date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,57.15,57.15,56.93,56.99,27010.0,57.15,57.15,56.93,56.99,27010.0
2017-08-07 09:35:00,57.05,57.25,57.02,57.09,10031.0,57.05,57.25,57.02,57.09,10031.0
2017-08-07 09:40:00,57.09,57.1,56.98,57.01,15537.0,57.09,57.1,56.98,57.01,15537.0
2017-08-07 09:45:00,57.07,57.22,57.01,57.06,12417.0,57.07,57.22,57.01,57.06,12417.0
2017-08-07 09:50:00,57.0,57.1,56.97,57.09,10000.0,57.0,57.1,56.97,57.09,10000.0
2017-08-07 09:55:00,57.09,57.09,56.96,56.96,19479.0,57.09,57.09,56.96,56.96,19479.0
2017-08-07 10:00:00,57.01,57.21,57.01,57.2,29187.0,57.01,57.21,57.01,57.2,29187.0
2017-08-07 10:05:00,57.2,57.56,57.19,57.53,47642.0,57.2,57.56,57.19,57.53,47642.0
2017-08-07 10:10:00,57.54,57.62,57.21,57.32,27102.0,57.54,57.62,57.21,57.32,27102.0
2017-08-07 10:15:00,57.29,57.44,57.29,57.44,19182.0,57.29,57.44,57.29,57.44,19182.0
2017-08-07 10:20:00,57.45,57.49,57.29,57.3,25491.0,57.45,57.49,57.29,57.3,25491.0
2017-08-07 10:25:00,57.3,57.3,57.05,57.13,50949.0,57.3,57.3,57.05,57.13,50949.0
2017-08-07 10:30:00,57.14,57.23,57.02,57.11,64301.0,57.14,57.23,57.02,57.11,64301.0
2017-08-07 10:35:00,57.11,57.23,57.04,57.21,21049.0,57.11,57.23,57.04,57.21,21049.0
2017-08-07 10:40:00,57.21,57.26,57.15,57.18,37913.0,57.21,57.26,57.15,57.18,37913.0
2017-08-07 10:45:00,57.16,57.31,57.13,57.28,18445.0,57.16,57.31,57.13,57.28,18445.0
2017-08-07 10:50:00,57.3,57.31,57.13,57.24,45502.0,57.3,57.31,57.13,57.24,45502.0
2017-08-07 10:55:00,57.21,57.21,57.14,57.15,7379.0,57.21,57.21,57.14,57.15,7379.0
2017-08-07 11:00:00,57.15,57.4,57.14,57.27,16682.0,57.15,57.4,57.14,57.27,16682.0
2017-08-07 11:05:00,57.26,57.37,57.25,57.34,40593.0,57.26,57.37,57.25,57.34,40593.0
2017-08-07 11:10:00,57.34,57.36,57.14,57.23,35452.0,57.34,57.36,57.14,57.23,35452.0
2017-08-07 11:15:00,57.22,57.42,57.21,57.38,30498.0,57.22,57.42,57.21,57.38,30498.0
2017-08-07 11:20:00,57.39,57.47,57.32,57.38,19721.0,57.39,57.47,57.32,57.38,19721.0
2017-08-07 11:25:00,57.36,57.39,57.22,57.25,12882.0,57.36,57.39,57.22,57.25,12882.0
2017-08-07 11:30:00,57.24,57.32,57.22,57.31,17131.0,57.24,57.32,57.22,57.31,17131.0
2017-08-07 11:35:00,57.31,57.37,57.25,57.25,32094.0,57.31,57.37,57.25,57.25,32094.0
2017-08-07 11:40:00,57.25,57.31,57.23,57.25,25730.0,57.25,57.31,57.23,57.25,25730.0
2017-08-07 11:45:00,57.25,57.49,57.24,57.48,20902.0,57.25,57.49,57.24,57.48,20902.0
2017-08-07 11:50:00,57.48,57.48,57.24,57.27,36483.0,57.48,57.48,57.24,57.27,36483.0
2017-08-07 11:55:00,57.26,57.31,57.23,57.25,15366.0,57.26,57.31,57.23,57.25,15366.0
2017-08-07 12:00:00,57.27,57.49,57.26,57.46,16182.0,57.27,57.49,57.26,57.46,16182.0
2017-08-07 12:05:00,57.46,57.53,57.42,57.51,22150.0,57.46,57.53,57.42,57.51,22150.0
2017-08-07 12:10:00,57.51,57.62,57.45,57.45,11579.0,57.51,57.62,57.45,57.45,11579.0
2017-08-07 12:15:00,57.45,57.52,57.45,57.5,8737.0,57.45,57.52,57.45,57.5,8737.0
2017-08-07 12:20:00,57.51,57.52,57.43,57.44,35119.0,57.51,57.52,57.43,57.44,35119.0
2017-08-07 12:25:00,57.44,57.44,57.33,57.34,15506.0,57.44,57.44,57.33,57.34,15506.0
2017-08-07 12:30:00,57.35,57.36,57.22,57.25,44628.0,57.35,57.36,57.22,57.25,44628.0
2017-08-07 12:35:00,57.26,57.27,57.16,57.18,14815.0,57.26,57.27,57.16,57.18,14815.0
2017-08-07 12:40:00,57.17,57.18,56.95,56.98,14224.0,57.17,57.18,56.95,56.98,14224.0
2017-08-07 12:45:00,56.96,57.14,56.95,57.11,28157.0,56.96,57.14,56.95,57.11,28157.0
2017-08-07 12:50:00,57.11,57.15,57.04,57.04,13424.0,57.11,57.15,57.04,57.04,13424.0
2017-08-07 12:55:00,57.06,57.06,57.0,57.02,9200.0,57.06,57.06,57.0,57.02,9200.0
2017-08-07 13:00:00,57.0,57.05,56.99,57.05,16229.0,57.0,57.05,56.99,57.05,16229.0
2017-08-07 13:05:00,57.05,57.11,57.04,57.11,12270.0,57.05,57.11,57.04,57.11,12270.0
2017-08-07 13:10:00,57.11,57.14,56.99,57.0,23400.0,57.11,57.14,56.99,57.0,23400.0
2017-08-07 13:15:00,57.0,57.09,56.93,57.06,26565.0,57.0,57.09,56.93,57.06,26565.0
2017-08-07 13:20:00,57.05,57.08,57.01,57.04,8118.0,57.05,57.08,57.01,57.04,8118.0
2017-08-07 13:25:00,57.05,57.13,56.99,57.13,15434.0,57.05,57.13,56.99,57.13,15434.0
2017-08-07 13:30:00,57.12,57.13,56.99,57.02,17166.0,57.12,57.13,56.99,57.02,17166.0
2017-08-07 13:35:00,57.02,57.08,56.99,56.99,14574.0,57.02,57.08,56.99,56.99,14574.0
2017-08-07 13:40:00,56.99,57.01,56.95,57.01,12538.0,56.99,57.01,56.95,57.01,12538.0
2017-08-07 13:45:00,57.0,57.03,56.98,57.01,23960.0,57.0,57.03,56.98,57.01,23960.0
2017-08-07 13:50:00,57.0,57.01,56.86,56.86,11650.0,57.0,57.01,56.86,56.86,11650.0
2017-08-07 13:55:00,56.86,56.87,56.8,56.84,11212.0,56.86,56.87,56.8,56.84,11212.0
2017-08-07 14:00:00,56.85,56.95,56.83,56.91,23483.0,56.85,56.95,56.83,56.91,23483.0
2017-08-07 14:05:00,56.89,56.93,56.85,56.86,13162.0,56.89,56.93,56.85,56.86,13162.0
2017-08-07 14:10:00,56.86,56.87,56.71,56.76,27229.0,56.86,56.87,56.71,56.76,27229.0
2017-08-07 14:15:00,56.76,56.86,56.72,56.83,14842.0,56.76,56.86,56.72,56.83,14842.0
2017-08-07 14:20:00,56.85,56.91,56.76,56.86,23254.0,56.85,56.91,56.76,56.86,23254.0
2017-08-07 14:25:00,56.84,56.84,56.76,56.8,27422.0,56.84,56.84,56.76,56.8,27422.0
2017-08-07 14:30:00,56.8,56.9,56.76,56.86,22241.0,56.8,56.9,56.76,56.86,22241.0
2017-08-07 14:35:00,56.85,56.87,56.79,56.8,28550.0,56.85,56.87,56.79,56.8,28550.0
2017-08-07 14:40:00,56.77,56.83,56.76,56.78,28645.0,56.77,56.83,56.76,56.78,28645.0
2017-08-07 14:45:00,56.76,56.77,56.69,56.71,39470.0,56.76,56.77,56.69,56.71,39470.0
2017-08-07 14:50:00,56.73,56.77,56.64,56.71,41781.0,56.73,56.77,56.64,56.71,41781.0
2017-08-07 14:55:00,56.71,56.75,56.68,56.69,22771.0,56.71,56.75,56.68,56.69,22771.0
2017-08-07 15:00:00,56.7,56.88,56.7,56.88,19325.0,56.7,56.88,56.7,56.88,19325.0
2017-08-07 15:05:00,56.88,56.88,56.83,56.84,16483.0,56.88,56.88,56.83,56.84,16483.0
2017-08-07 15:10:00,56.83,56.83,56.68,56.73,27838.0,56.83,56.83,56.68,56.73,27838.0
2017-08-07 15:15:00,56.72,56.73,56.67,56.7,18998.0,56.72,56.73,56.67,56.7,18998.0
2017-08-07 15:20:00,56.7,56.72,56.6,56.62,32556.0,56.7,56.72,56.6,56.62,32556.0
2017-08-07 15:25:00,56.62,56.69,56.61,56.64,31083.0,56.62,56.69,56.61,56.64,31083.0
2017-08-07 15:30:00,56.64,56.64,56.53,56.6,42697.0,56.64,56.64,56.53,56.6,42697.0
2017-08-07 15:35:00,56.6,56.67,56.55,56.67,44595.0,56.6,56.67,56.55,56.67,44595.0
2017-08-07 15:40:00,56.67,56.68,56.6,56.65,50237.0,56.67,56.68,56.6,56.65,50237.0
2017-08-07 15:45:00,56.65,56.68,56.49,56.55,96645.0,56.65,56.68,56.49,56.55,96645.0
2017-08-07 15:50:00,56.56,56.65,56.5,56.54,121387.0,56.56,56.65,56.5,56.54,121387.0
2017-08-07 15:55:00,56.54,56.61,56.52,56.59,163733.0,56.54,56.61,56.52,56.59,163733.0
2017-08-08 09:30:00,59.48,59.71,58.85,59.45,215906.0,59.48,59.71,58.85,59.45,215906.0
2017-08-08 09:35:00,59.45,59.45,58.98,59.38,150235.0,59.45,59.45,58.98,59.38,150235.0
2017-08-08 09:40:00,59.38,60.0,59.38,59.73,206850.0,59.38,60.0,59.38,59.73,206850.0
2017-08-08 09:45:00,59.75,59.83,59.5,59.66,74582.0,59.75,59.83,59.5,59.66,74582.0
2017-08-08 09:50:00,59.63,60.19,59.57,60.02,168925.0,59.63,60.19,59.57,60.02,168925.0
2017-08-08 09:55:00,60.02,60.14,59.97,59.98,96810.0,60.02,60.14,59.97,59.98,96810.0
2017-08-08 10:00:00,59.98,60.04,59.84,60.02,111025.0,59.98,60.04,59.84,60.02,111025.0
2017-08-08 10:05:00,60.03,60.45,60.0,60.45,132370.0,60.03,60.45,60.0,60.45,132370.0
2017-08-08 10:10:00,60.46,61.2,60.27,60.99,166392.0,60.46,61.2,60.27,60.99,166392.0
2017-08-08 10:15:00,60.97,61.48,60.86,61.21,160541.0,60.97,61.48,60.86,61.21,160541.0
2017-08-08 10:20:00,61.23,61.23,60.75,61.05,207311.0,61.23,61.23,60.75,61.05,207311.0
2017-08-08 10:25:00,61.0,61.12,60.18,60.21,106185.0,61.0,61.12,60.18,60.21,106185.0
2017-08-08 10:30:00,60.21,60.45,59.59,59.77,91098.0,60.21,60.45,59.59,59.77,91098.0
2017-08-08 10:35:00,59.75,59.87,59.59,59.63,109457.0,59.75,59.87,59.59,59.63,109457.0
2017-08-08 10:40:00,59.69,60.02,59.36,59.89,80107.0,59.69,60.02,59.36,59.89,80107.0
2017-08-08 10:45:00,59.9,60.0,59.5,59.64,84022.0,59.9,60.0,59.5,59.64,84022.0
2017-08-08 10:50:00,59.69,59.84,59.27,59.84,33243.0,59.69,59.84,59.27,59.84,33243.0
2017-08-08 10:55:00,59.82,60.0,59.76,59.91,41609.0,59.82,60.0,59.76,59.91,41609.0
2017-08-08 11:00:00,59.94,60.35,59.94,60.17,108407.0,59.94,60.35,59.94,60.17,108407.0
2017-08-08 11:05:00,60.19,60.47,60.14,60.35,120154.0,60.19,60.47,60.14,60.35,120154.0
2017-08-08 11:10:00,60.35,60.51,60.35,60.38,54739.0,60.35,60.51,60.35,60.38,54739.0
2017-08-08 11:15:00,60.42,60.42,60.11,60.41,26767.0,60.42,60.42,60.11,60.41,26767.0
2017-08-08 11:20:00,60.38,60.49,60.11,60.12,38306.0,60.38,60.49,60.11,60.12,38306.0
2017-08-08 11:25:00,60.15,60.5,60.01,60.47,56155.0,60.15,60.5,60.01,60.47,56155.0
2017-08-08 11:30:00,60.4,60.83,60.39,60.53,37520.0,60.4,60.83,60.39,60.53,37520.0
2017-08-08 11:35:00,60.51,60.69,60.51,60.54,79355.0,60.51,60.69,60.51,60.54,79355.0
2017-08-08 11:40:00,60.52,60.67,60.24,60.41,45362.0,60.52,60.67,60.24,60.41,45362.0
2017-08-08 11:45:00,60.43,60.52,60.35,60.36,35629.0,60.43,60.52,60.35,60.36,35629.0
2017-08-08 11:50:00,60.37,60.47,60.34,60.41,29978.0,60.37,60.47,60.34,60.41,29978.0
2017-08-08 11:55:00,60.42,60.57,60.35,60.53,53975.0,60.42,60.57,60.35,60.53,53975.0
2017-08-08 12:00:00,60.55,60.77,60.55,60.69,48252.0,60.55,60.77,60.55,60.69,48252.0
2017-08-08 12:05:00,60.68,60.68,60.43,60.46,18047.0,60.68,60.68,60.43,60.46,18047.0
2017-08-08 12:10:00,60.46,60.71,60.46,60.65,30693.0,60.46,60.71,60.46,60.65,30693.0
2017-08-08 12:15:00,60.65,60.65,60.34,60.4,18807.0,60.65,60.65,60.34,60.4,18807.0
2017-08-08 12:20:00,60.41,60.44,60.31,60.31,15925.0,60.41,60.44,60.31,60.31,15925.0
2017-08-08 12:25:00,60.33,60.33,60.2,60.23,37683.0,60.33,60.33,60.2,60.23,37683.0
2017-08-08 12:30:00,60.23,60.28,60.18,60.28,16890.0,60.23,60.28,60.18,60.28,16890.0
2017-08-08 12:35:00,60.29,60.36,60.19,60.28,21920.0,60.29,60.36,60.19,60.28,21920.0
2017-08-08 12:40:00,60.26,60.29,60.19,60.23,14688.0,60.26,60.29,60.19,60.23,14688.0
2017-08-08 12:45:00,60.22,60.48,60.22,60.48,14572.0,60.22,60.48,60.22,60.48,14572.0
2017-08-08 12:50:00,60.48,60.51,60.35,60.37,21122.0,60.48,60.51,60.35,60.37,21122.0
2017-08-08 12:55:00,60.37,60.5,60.34,60.5,15100.0,60.37,60.5,60.34,60.5,15100.0
2017-08-08 13:00:00,60.5,60.52,60.3,60.32,20472.0,60.5,60.52,60.3,60.32,20472.0
2017-08-08 13:05:00,60.32,60.52,60.24,60.49,23149.0,60.32,60.52,60.24,60.49,23149.0
2017-08-08 13:10:00,60.5,60.52,60.43,60.46,23444.0,60.5,60.52,60.43,60.46,23444.0
2017-08-08 13:15:00,60.46,60.5,60.37,60.39,20316.0,60.46,60.5,60.37,60.39,20316.0
2017-08-08 13:20:00,60.41,60.5,60.37,60.49,37092.0,60.41,60.5,60.37,60.49,37092.0
2017-08-08 13:25:00,60.48,60.49,60.4,60.44,18806.0,60.48,60.49,60.4,60.44,18806.0
2017-08-08 13:30:00,60.45,60.5,60.39,60.47,12357.0,60.45,60.5,60.39,60.47,12357.0
2017-08-08 13:35:00,60.48,60.48,60.22,60.27,18450.0,60.48,60.48,60.22,60.27,18450.0
2017-08-08 13:40:00,60.29,60.38,60.28,60.37,19392.0,60.29,60.38,60.28,60.37,19392.0
2017-08-08 13:45:00,60.34,60.44,60.34,60.44,9395.0,60.34,60.44,60.34,60.44,9395.0
2017-08-08 13:50:00,60.44,60.5,60.35,60.39,16219.0,60.44,60.5,60.35,60.39,16219.0
2017-08-08 13:55:00,60.4,60.44,60.36,60.44,16921.0,60.4,60.44,60.36,60.44,16921.0
2017-08-08 14:00:00,60.44,60.47,60.27,60.3,17814.0,60.44,60.47,60.27,60.3,17814.0
2017-08-08 14:05:00,60.3,60.34,60.22,60.28,21166.0,60.3,60.34,60.22,60.28,21166.0
2017-08-08 14:10:00,60.28,60.28,60.18,60.21,40613.0,60.28,60.28,60.18,60.21,40613.0
2017-08-08 14:15:00,60.21,60.23,60.09,60.14,45039.0,60.21,60.23,60.09,60.14,45039.0
2017-08-08 14:20:00,60.15,60.27,60.15,60.19,41158.0,60.15,60.27,60.15,60.19,41158.0
2017-08-08 14:25:00,60.18,60.25,60.13,60.25,13540.0,60.18,60.25,60.13,60.25,13540.0
2017-08-08 14:30:00,60.21,60.26,60.14,60.17,59844.0,60.21,60.26,60.14,60.17,59844.0
2017-08-08 14:35:00,60.17,60.2,60.03,60.03,26022.0,60.17,60.2,60.03,60.03,26022.0
2017-08-08 14:40:00,60.03,60.03,59.82,59.96,46365.0,60.03,60.03,59.82,59.96,46365.0
2017-08-08 14:45:00,59.96,59.96,59.66,59.73,30032.0,59.96,59.96,59.66,59.73,30032.0
2017-08-08 14:50:00,59.7,59.74,59.51,59.63,32763.0,59.7,59.74,59.51,59.63,32763.0
2017-08-08 14:55:00,59.63,59.75,59.63,59.67,26838.0,59.63,59.75,59.63,59.67,26838.0
2017-08-08 15:00:00,59.66,59.67,59.49,59.53,71562.0,59.66,59.67,59.49,59.53,71562.0
2017-08-08 15:05:00,59.52,59.72,59.51,59.7,54508.0,59.52,59.72,59.51,59.7,54508.0
2017-08-08 15:10:00,59.7,59.71,59.62,59.69,42018.0,59.7,59.71,59.62,59.69,42018.0
2017-08-08 15:15:00,59.69,59.92,59.68,59.92,38216.0,59.69,59.92,59.68,59.92,38216.0
2017-08-08 15:20:00,59.92,59.96,59.71,59.71,47987.0,59.92,59.96,59.71,59.71,47987.0
2017-08-08 15:25:00,59.68,59.81,59.59,59.69,33660.0,59.68,59.81,59.59,59.69,33660.0
2017-08-08 15:30:00,59.66,59.68,59.47,59.53,58751.0,59.66,59.68,59.47,59.53,58751.0
2017-08-08 15:35:00,59.51,59.51,59.33,59.39,60243.0,59.51,59.51,59.33,59.39,60243.0
2017-08-08 15:40:00,59.39,59.39,59.21,59.21,93685.0,59.39,59.39,59.21,59.21,93685.0
2017-08-08 15:45:00,59.23,59.47,59.22,59.46,156738.0,59.23,59.47,59.22,59.46,156738.0
2017-08-08 15:50:00,59.46,59.6,59.35,59.39,126666.0,59.46,59.6,59.35,59.39,126666.0
2017-08-08 15:55:00,59.38,59.43,59.3,59.42,194838.0,59.38,59.43,59.3,59.42,194838.0
2017-08-09 09:30:00,58.88,58.98,58.37,58.96,31106.0,58.88,58.98,58.37,58.96,31106.0
2017-08-09 09:35:00,58.79,58.89,58.39,58.5,18746.0,58.79,58.89,58.39,58.5,18746.0
2017-08-09 09:40:00,58.5,58.58,58.14,58.14,17506.0,58.5,58.58,58.14,58.14,17506.0
2017-08-09 09:45:00,58.19,58.67,58.19,58.6,26506.0,58.19,58.67,58.19,58.6,26506.0
2017-08-09 09:50:00,58.67,58.79,58.6,58.64,14129.0,58.67,58.79,58.6,58.64,14129.0
2017-08-09 09:55:00,58.7,58.7,58.48,58.69,9272.0,58.7,58.7,58.48,58.69,9272.0
2017-08-09 10:00:00,58.7,58.75,58.51,58.55,23468.0,58.7,58.75,58.51,58.55,23468.0
2017-08-09 10:05:00,58.57,58.64,58.49,58.58,70660.0,58.57,58.64,58.49,58.58,70660.0
2017-08-09 10:10:00,58.58,58.84,58.52,58.6,35816.0,58.58,58.84,58.52,58.6,35816.0
2017-08-09 10:15:00,58.6,58.7,58.59,58.6,9947.0,58.6,58.7,58.59,58.6,9947.0
2017-08-09 10:20:00,58.64,58.75,58.61,58.7,10900.0,58.64,58.75,58.61,58.7,10900.0
2017-08-09 10:25:00,58.68,58.85,58.65,58.76,18355.0,58.68,58.85,58.65,58.76,18355.0
2017-08-09 10:30:00,58.73,58.85,58.71,58.85,18053.0,58.73,58.85,58.71,58.85,18053.0
2017-08-09 10:35:00,58.86,58.93,58.74,58.91,18232.0,58.86,58.93,58.74,58.91,18232.0
2017-08-09 10:40:00,58.89,58.89,58.75,58.78,13950.0,58.89,58.89,58.75,58.78,13950.0
2017-08-09 10:45:00,58.8,58.91,58.79,58.91,12632.0,58.8,58.91,58.79,58.91,12632.0
2017-08-09 10:50:00,58.86,58.99,58.86,58.93,12169.0,58.86,58.99,58.86,58.93,12169.0
2017-08-09 10:55:00,58.91,58.92,58.61,58.69,24779.0,58.91,58.92,58.61,58.69,24779.0
2017-08-09 11:00:00,58.69,58.74,58.62,58.64,12800.0,58.69,58.74,58.62,58.64,12800.0
2017-08-09 11:05:00,58.63,58.81,58.6,58.63,16374.0,58.63,58.81,58.6,58.63,16374.0
2017-08-09 11:10:00,58.6,58.7,58.52,58.66,36722.0,58.6,58.7,58.52,58.66,36722.0
2017-08-09 11:15:00,58.66,58.69,58.58,58.61,13974.0,58.66,58.69,58.58,58.61,13974.0
2017-08-09 11:20:00,58.59,58.69,58.55,58.55,35706.0,58.59,58.69,58.55,58.55,35706.0
2017-08-09 11:25:00,58.53,58.59,58.51,58.53,14949.0,58.53,58.59,58.51,58.53,14949.0
2017-08-09 11:30:00,58.55,58.56,58.51,58.53,11820.0,58.55,58.56,58.51,58.53,11820.0
2017-08-09 11:35:00,58.54,58.55,58.51,58.54,9424.0,58.54,58.55,58.51,58.54,9424.0
2017-08-09 11:40:00,58.52,58.57,58.52,58.57,12496.0,58.52,58.57,58.52,58.57,12496.0
2017-08-09 11:45:00,58.55,58.57,58.51,58.54,9918.0,58.55,58.57,58.51,58.54,9918.0
2017-08-09 11:50:00,58.56,58.67,58.5,58.67,12366.0,58.56,58.67,58.5,58.67,12366.0
2017-08-09 11:55:00,58.65,58.73,58.63,58.72,8500.0,58.65,58.73,58.63,58.72,8500.0
2017-08-09 12:00:00,58.71,58.82,58.69,58.79,7375.0,58.71,58.82,58.69,58.79,7375.0
2017-08-09 12:05:00,58.78,58.87,58.74,58.84,9327.0,58.78,58.87,58.74,58.84,9327.0
2017-08-09 12:10:00,58.83,58.89,58.81,58.87,4295.0,58.83,58.89,58.81,58.87,4295.0
2017-08-09 12:15:00,58.84,58.92,58.84,58.86,8466.0,58.84,58.92,58.84,58.86,8466.0
2017-08-09 12:20:00,58.84,58.92,58.82,58.91,8228.0,58.84,58.92,58.82,58.91,8228.0
2017-08-09 12:25:00,58.87,58.9,58.81,58.81,3465.0,58.87,58.9,58.81,58.81,3465.0
2017-08-09 12:30:00,58.8,58.87,58.79,58.82,7200.0,58.8,58.87,58.79,58.82,7200.0
2017-08-09 12:35:00,58.82,58.82,58.75,58.75,1700.0,58.82,58.82,58.75,58.75,1700.0
2017-08-09 12:40:00,58.76,58.79,58.74,58.74,6741.0,58.76,58.79,58.74,58.74,6741.0
2017-08-09 12:45:00,58.74,58.74,58.67,58.7,11723.0,58.74,58.74,58.67,58.7,11723.0
2017-08-09 12:50:00,58.7,58.75,58.65,58.74,9383.0,58.7,58.75,58.65,58.74,9383.0
2017-08-09 12:55:00,58.73,58.73,58.59,58.59,5100.0,58.73,58.73,58.59,58.59,5100.0
2017-08-09 13:00:00,58.59,58.71,58.56,58.71,12451.0,58.59,58.71,58.56,58.71,12451.0
2017-08-09 13:05:00,58.7,58.77,58.65,58.77,12109.0,58.7,58.77,58.65,58.77,12109.0
2017-08-09 13:10:00,58.78,58.78,58.7,58.72,3300.0,58.78,58.78,58.7,58.72,3300.0
2017-08-09 13:15:00,58.73,58.76,58.66,58.67,18206.0,58.73,58.76,58.66,58.67,18206.0
2017-08-09 13:20:00,58.66,58.7,58.65,58.65,4157.0,58.66,58.7,58.65,58.65,4157.0
2017-08-09 13:25:00,58.66,58.67,58.62,58.62,7098.0,58.66,58.67,58.62,58.62,7098.0
2017-08-09 13:30:00,58.62,58.66,58.61,58.65,3100.0,58.62,58.66,58.61,58.65,3100.0
2017-08-09 13:35:00,58.64,58.67,58.61,58.65,9930.0,58.64,58.67,58.61,58.65,9930.0
2017-08-09 13:40:00,58.63,58.68,58.61,58.64,9051.0,58.63,58.68,58.61,58.64,9051.0
2017-08-09 13:45:00,58.66,58.69,58.64,58.69,3070.0,58.66,58.69,58.64,58.69,3070.0
2017-08-09 13:50:00,58.68,58.71,58.65,58.66,10800.0,58.68,58.71,58.65,58.66,10800.0
2017-08-09 13:55:00,58.68,58.7,58.66,58.67,10900.0,58.68,58.7,58.66,58.67,10900.0
2017-08-09 14:00:00,58.7,58.7,58.55,58.58,10716.0,58.7,58.7,58.55,58.58,10716.0
2017-08-09 14:05:00,58.59,58.59,58.45,58.46,9306.0,58.59,58.59,58.45,58.46,9306.0
2017-08-09 14:10:00,58.44,58.55,58.43,58.51,25556.0,58.44,58.55,58.43,58.51,25556.0
2017-08-09 14:15:00,58.5,58.56,58.48,58.55,25851.0,58.5,58.56,58.48,58.55,25851.0
2017-08-09 14:20:00,58.54,58.54,58.45,58.47,14012.0,58.54,58.54,58.45,58.47,14012.0
2017-08-09 14:25:00,58.47,58.49,58.39,58.46,22676.0,58.47,58.49,58.39,58.46,22676.0
2017-08-09 14:30:00,58.46,58.47,58.44,58.46,22075.0,58.46,58.47,58.44,58.46,22075.0
2017-08-09 14:35:00,58.46,58.51,58.42,58.44,24488.0,58.46,58.51,58.42,58.44,24488.0
2017-08-09 14:40:00,58.43,58.47,58.43,58.45,15300.0,58.43,58.47,58.43,58.45,15300.0
2017-08-09 14:45:00,58.45,58.48,58.42,58.48,16707.0,58.45,58.48,58.42,58.48,16707.0
2017-08-09 14:50:00,58.45,58.45,58.41,58.41,7581.0,58.45,58.45,58.41,58.41,7581.0
2017-08-09 14:55:00,58.41,58.49,58.39,58.47,18800.0,58.41,58.49,58.39,58.47,18800.0
2017-08-09 15:00:00,58.48,58.62,58.46,58.62,22600.0,58.48,58.62,58.46,58.62,22600.0
2017-08-09 15:05:00,58.6,58.61,58.47,58.47,12426.0,58.6,58.61,58.47,58.47,12426.0
2017-08-09 15:10:00,58.46,58.56,58.45,58.55,14425.0,58.46,58.56,58.45,58.55,14425.0
2017-08-09 15:15:00,58.55,58.65,58.53,58.64,87124.0,58.55,58.65,58.53,58.64,87124.0
2017-08-09 15:20:00,58.64,58.64,58.52,58.52,18328.0,58.64,58.64,58.52,58.52,18328.0
2017-08-09 15:25:00,58.52,58.54,58.42,58.42,12700.0,58.52,58.54,58.42,58.42,12700.0
2017-08-09 15:30:00,58.42,58.49,58.32,58.43,85237.0,58.42,58.49,58.32,58.43,85237.0
2017-08-09 15:35:00,58.41,58.42,58.22,58.22,38868.0,58.41,58.42,58.22,58.22,38868.0
2017-08-09 15:40:00,58.21,58.24,58.05,58.1,69490.0,58.21,58.24,58.05,58.1,69490.0
2017-08-09 15:45:00,58.1,58.24,58.1,58.12,53815.0,58.1,58.24,58.1,58.12,53815.0
2017-08-09 15:50:00,58.12,58.29,58.11,58.22,90719.0,58.12,58.29,58.11,58.22,90719.0
2017-08-09 15:55:00,58.21,58.39,58.18,58.36,132797.0,58.21,58.39,58.18,58.36,132797.0
2017-08-10 09:30:00,58.04,58.14,57.93,58.05,14129.0,58.04,58.14,57.93,58.05,14129.0
2017-08-10 09:35:00,58.07,58.16,58.02,58.08,5900.0,58.07,58.16,58.02,58.08,5900.0
2017-08-10 09:40:00,58.09,58.13,58.0,58.03,14035.0,58.09,58.13,58.0,58.03,14035.0
2017-08-10 09:45:00,58.01,58.08,57.98,57.99,26118.0,58.01,58.08,57.98,57.99,26118.0
2017-08-10 09:50:00,58.02,58.14,57.99,57.99,46100.0,58.02,58.14,57.99,57.99,46100.0
2017-08-10 09:55:00,57.98,58.02,57.83,57.83,20255.0,57.98,58.02,57.83,57.83,20255.0
2017-08-10 10:00:00,57.85,57.85,57.5,57.5,63741.0,57.85,57.85,57.5,57.5,63741.0
2017-08-10 10:05:00,57.55,57.6,57.39,57.59,69081.0,57.55,57.6,57.39,57.59,69081.0
2017-08-10 10:10:00,57.57,57.64,57.54,57.58,31276.0,57.57,57.64,57.54,57.58,31276.0
2017-08-10 10:15:00,57.57,57.6,57.36,57.36,10074.0,57.57,57.6,57.36,57.36,10074.0
2017-08-10 10:20:00,57.4,57.52,57.4,57.43,11900.0,57.4,57.52,57.4,57.43,11900.0
2017-08-10 10:25:00,57.4,57.42,57.27,57.37,12695.0,57.4,57.42,57.27,57.37,12695.0
2017-08-10 10:30:00,57.37,57.43,57.34,57.39,30177.0,57.37,57.43,57.34,57.39,30177.0
2017-08-10 10:35:00,57.42,57.47,57.42,57.47,6561.0,57.42,57.47,57.42,57.47,6561.0
2017-08-10 10:40:00,57.45,57.49,57.44,57.45,7772.0,57.45,57.49,57.44,57.45,7772.0
2017-08-10 10:45:00,57.49,57.56,57.48,57.48,10200.0,57.49,57.56,57.48,57.48,10200.0
2017-08-10 10:50:00,57.51,57.53,57.42,57.5,14959.0,57.51,57.53,57.42,57.5,14959.0
2017-08-10 10:55:00,57.5,57.5,57.41,57.41,10247.0,57.5,57.5,57.41,57.41,10247.0
2017-08-10 11:00:00,57.4,57.43,57.36,57.41,10735.0,57.4,57.43,57.36,57.41,10735.0
2017-08-10 11:05:00,57.41,57.54,57.4,57.5,15981.0,57.41,57.54,57.4,57.5,15981.0
2017-08-10 11:10:00,57.49,57.59,57.47,57.57,16744.0,57.49,57.59,57.47,57.57,16744.0
2017-08-10 11:15:00,57.57,57.61,57.46,57.48,14732.0,57.57,57.61,57.46,57.48,14732.0
2017-08-10 11:20:00,57.48,57.51,57.45,57.48,17200.0,57.48,57.51,57.45,57.48,17200.0
2017-08-10 11:25:00,57.47,57.55,57.45,57.53,12333.0,57.47,57.55,57.45,57.53,12333.0
2017-08-10 11:30:00,57.55,57.62,57.54,57.58,7900.0,57.55,57.62,57.54,57.58,7900.0
2017-08-10 11:35:00,57.58,57.61,57.45,57.46,9558.0,57.58,57.61,57.45,57.46,9558.0
2017-08-10 11:40:00,57.46,57.46,57.35,57.35,7800.0,57.46,57.46,57.35,57.35,7800.0
2017-08-10 11:45:00,57.34,57.34,57.23,57.24,6400.0,57.34,57.34,57.23,57.24,6400.0
2017-08-10 11:50:00,57.23,57.29,57.18,57.18,15181.0,57.23,57.29,57.18,57.18,15181.0
2017-08-10 11:55:00,57.18,57.27,57.17,57.27,15442.0,57.18,57.27,57.17,57.27,15442.0
2017-08-10 12:00:00,57.25,57.33,57.25,57.32,11033.0,57.25,57.33,57.25,57.32,11033.0
2017-08-10 12:05:00,57.31,57.43,57.24,57.42,7908.0,57.31,57.43,57.24,57.42,7908.0
2017-08-10 12:10:00,57.41,57.44,57.41,57.43,4400.0,57.41,57.44,57.41,57.43,4400.0
2017-08-10 12:15:00,57.42,57.44,57.3,57.3,6300.0,57.42,57.44,57.3,57.3,6300.0
2017-08-10 12:20:00,57.3,57.38,57.27,57.32,10650.0,57.3,57.38,57.27,57.32,10650.0
2017-08-10 12:25:00,57.31,57.38,57.29,57.37,15400.0,57.31,57.38,57.29,57.37,15400.0
2017-08-10 12:30:00,57.38,57.38,57.18,57.19,7557.0,57.38,57.38,57.18,57.19,7557.0
2017-08-10 12:35:00,57.16,57.22,57.12,57.17,10414.0,57.16,57.22,57.12,57.17,10414.0
2017-08-10 12:40:00,57.17,57.22,57.13,57.2,8963.0,57.17,57.22,57.13,57.2,8963.0
2017-08-10 12:45:00,57.17,57.39,57.17,57.36,14920.0,57.17,57.39,57.17,57.36,14920.0
2017-08-10 12:50:00,57.32,57.34,57.19,57.29,10774.0,57.32,57.34,57.19,57.29,10774.0
2017-08-10 12:55:00,57.29,57.31,57.21,57.27,14746.0,57.29,57.31,57.21,57.27,14746.0
2017-08-10 13:00:00,57.25,57.32,57.23,57.32,7219.0,57.25,57.32,57.23,57.32,7219.0
2017-08-10 13:05:00,57.31,57.33,57.29,57.33,5218.0,57.31,57.33,57.29,57.33,5218.0
2017-08-10 13:10:00,57.34,57.37,57.33,57.34,8114.0,57.34,57.37,57.33,57.34,8114.0
2017-08-10 13:15:00,57.32,57.32,57.29,57.32,4455.0,57.32,57.32,57.29,57.32,4455.0
2017-08-10 13:20:00,57.3,57.4,57.3,57.39,8705.0,57.3,57.4,57.3,57.39,8705.0
2017-08-10 13:25:00,57.35,57.42,57.33,57.42,5282.0,57.35,57.42,57.33,57.42,5282.0
2017-08-10 13:30:00,57.4,57.43,57.38,57.43,3886.0,57.4,57.43,57.38,57.43,3886.0
2017-08-10 13:35:00,57.44,57.49,57.43,57.47,11892.0,57.44,57.49,57.43,57.47,11892.0
2017-08-10 13:40:00,57.5,57.5,57.44,57.45,25642.0,57.5,57.5,57.44,57.45,25642.0
2017-08-10 13:45:00,57.45,57.45,57.4,57.45,23433.0,57.45,57.45,57.4,57.45,23433.0
2017-08-10 13:50:00,57.45,57.51,57.45,57.5,8329.0,57.45,57.51,57.45,57.5,8329.0
2017-08-10 13:55:00,57.49,57.58,57.45,57.55,6913.0,57.49,57.58,57.45,57.55,6913.0
2017-08-10 14:00:00,57.54,57.57,57.44,57.51,13303.0,57.54,57.57,57.44,57.51,13303.0
2017-08-10 14:05:00,57.52,57.52,57.47,57.52,4796.0,57.52,57.52,57.47,57.52,4796.0
2017-08-10 14:10:00,57.52,57.55,57.51,57.55,4813.0,57.52,57.55,57.51,57.55,4813.0
2017-08-10 14:15:00,57.54,57.68,57.53,57.68,13640.0,57.54,57.68,57.53,57.68,13640.0
2017-08-10 14:20:00,57.69,57.75,57.64,57.7,8119.0,57.69,57.75,57.64,57.7,8119.0
2017-08-10 14:25:00,57.69,57.69,57.58,57.63,3625.0,57.69,57.69,57.58,57.63,3625.0
2017-08-10 14:30:00,57.65,57.85,57.65,57.79,9907.0,57.65,57.85,57.65,57.79,9907.0
2017-08-10 14:35:00,57.76,57.85,57.73,57.82,20351.0,57.76,57.85,57.73,57.82,20351.0
2017-08-10 14:40:00,57.8,57.8,57.72,57.75,3479.0,57.8,57.8,57.72,57.75,3479.0
2017-08-10 14:45:00,57.72,57.79,57.7,57.79,5035.0,57.72,57.79,57.7,57.79,5035.0
2017-08-10 14:50:00,57.78,57.78,57.68,57.69,2200.0,57.78,57.78,57.68,57.69,2200.0
2017-08-10 14:55:00,57.7,57.76,57.68,57.68,6100.0,57.7,57.76,57.68,57.68,6100.0
2017-08-10 15:00:00,57.69,57.72,57.63,57.65,5400.0,57.69,57.72,57.63,57.65,5400.0
2017-08-10 15:05:00,57.63,57.65,57.62,57.63,4316.0,57.63,57.65,57.62,57.63,4316.0
2017-08-10 15:10:00,57.64,57.64,57.49,57.51,13113.0,57.64,57.64,57.49,57.51,13113.0
2017-08-10 15:15:00,57.51,57.51,57.41,57.41,6625.0,57.51,57.51,57.41,57.41,6625.0
2017-08-10 15:20:00,57.45,57.47,57.36,57.36,10544.0,57.45,57.47,57.36,57.36,10544.0
2017-08-10 15:25:00,57.39,57.4,57.25,57.28,20480.0,57.39,57.4,57.25,57.28,20480.0
2017-08-10 15:30:00,57.29,57.31,57.16,57.18,18270.0,57.29,57.31,57.16,57.18,18270.0
2017-08-10 15:35:00,57.16,57.18,57.04,57.06,30617.0,57.16,57.18,57.04,57.06,30617.0
2017-08-10 15:40:00,57.05,57.1,57.0,57.04,24331.0,57.05,57.1,57.0,57.04,24331.0
2017-08-10 15:45:00,57.06,57.12,56.9,56.95,39924.0,57.06,57.12,56.9,56.95,39924.0
2017-08-10 15:50:00,57.03,57.16,56.97,57.1,48241.0,57.03,57.16,56.97,57.1,48241.0
2017-08-10 15:55:00,57.09,57.13,56.99,57.07,75110.0,57.09,57.13,56.99,57.07,75110.0
2017-08-11 09:30:00,54.77,54.96,54.38,54.85,718982.0,54.77,54.96,54.38,54.85,718982.0
2017-08-11 09:35:00,54.85,55.0,54.73,54.73,354209.0,54.85,55.0,54.73,54.73,354209.0
2017-08-11 09:40:00,54.72,54.76,54.55,54.59,305023.0,54.72,54.76,54.55,54.59,305023.0
2017-08-11 09:45:00,54.6,54.65,54.15,54.34,413632.0,54.6,54.65,54.15,54.34,413632.0
2017-08-11 09:50:00,54.36,54.76,54.34,54.55,281974.0,54.36,54.76,54.34,54.55,281974.0
2017-08-11 09:55:00,54.55,54.68,54.5,54.59,172239.0,54.55,54.68,54.5,54.59,172239.0
2017-08-11 10:00:00,54.6,54.94,54.59,54.92,197048.0,54.6,54.94,54.59,54.92,197048.0
2017-08-11 10:05:00,54.91,55.04,54.81,54.82,272100.0,54.91,55.04,54.81,54.82,272100.0
2017-08-11 10:10:00,54.83,54.98,54.81,54.9,135599.0,54.83,54.98,54.81,54.9,135599.0
2017-08-11 10:15:00,54.89,54.97,54.82,54.85,145398.0,54.89,54.97,54.82,54.85,145398.0
2017-08-11 10:20:00,54.85,54.96,54.83,54.96,104591.0,54.85,54.96,54.83,54.96,104591.0
2017-08-11 10:25:00,54.95,55.03,54.8,54.87,150799.0,54.95,55.03,54.8,54.87,150799.0
2017-08-11 10:30:00,54.87,55.03,54.85,54.88,96464.0,54.87,55.03,54.85,54.88,96464.0
2017-08-11 10:35:00,54.85,54.95,54.85,54.91,62407.0,54.85,54.95,54.85,54.91,62407.0
2017-08-11 10:40:00,54.92,55.35,54.91,55.19,371509.0,54.92,55.35,54.91,55.19,371509.0
2017-08-11 10:45:00,55.19,55.47,55.17,55.39,240933.0,55.19,55.47,55.17,55.39,240933.0
2017-08-11 10:50:00,55.4,55.47,55.31,55.47,198227.0,55.4,55.47,55.31,55.47,198227.0
2017-08-11 10:55:00,55.46,55.7,55.38,55.69,190421.0,55.46,55.7,55.38,55.69,190421.0
2017-08-11 11:00:00,55.7,55.82,55.65,55.71,258998.0,55.7,55.82,55.65,55.71,258998.0
2017-08-11 11:05:00,55.71,55.76,55.53,55.69,188775.0,55.71,55.76,55.53,55.69,188775.0
2017-08-11 11:10:00,55.68,55.77,55.65,55.7,236091.0,55.68,55.77,55.65,55.7,236091.0
2017-08-11 11:15:00,55.7,55.83,55.68,55.71,119220.0,55.7,55.83,55.68,55.71,119220.0
2017-08-11 11:20:00,55.69,55.7,55.35,55.51,140477.0,55.69,55.7,55.35,55.51,140477.0
2017-08-11 11:25:00,55.51,55.7,55.44,55.56,87312.0,55.51,55.7,55.44,55.56,87312.0
2017-08-11 11:30:00,55.55,55.61,55.42,55.44,192914.0,55.55,55.61,55.42,55.44,192914.0
2017-08-11 11:35:00,55.44,55.77,55.43,55.75,71554.0,55.44,55.77,55.43,55.75,71554.0
2017-08-11 11:40:00,55.75,55.89,55.74,55.86,154800.0,55.75,55.89,55.74,55.86,154800.0
2017-08-11 11:45:00,55.87,55.93,55.8,55.86,106985.0,55.87,55.93,55.8,55.86,106985.0
2017-08-11 11:50:00,55.83,55.9,55.77,55.88,78735.0,55.83,55.9,55.77,55.88,78735.0
2017-08-11 11:55:00,55.86,55.87,55.81,55.85,89327.0,55.86,55.87,55.81,55.85,89327.0
2017-08-11 12:00:00,55.82,55.89,55.71,55.76,164736.0,55.82,55.89,55.71,55.76,164736.0
2017-08-11 12:05:00,55.76,55.8,55.75,55.76,96426.0,55.76,55.8,55.75,55.76,96426.0
2017-08-11 12:10:00,55.76,55.76,55.62,55.68,158903.0,55.76,55.76,55.62,55.68,158903.0
2017-08-11 12:15:00,55.67,55.8,55.64,55.78,61729.0,55.67,55.8,55.64,55.78,61729.0
2017-08-11 12:20:00,55.78,56.02,55.78,56.02,137786.0,55.78,56.02,55.78,56.02,137786.0
2017-08-11 12:25:00,56.04,56.46,56.0,56.11,383762.0,56.04,56.46,56.0,56.11,383762.0
2017-08-11 12:30:00,56.11,56.2,55.93,56.08,214790.0,56.11,56.2,55.93,56.08,214790.0
2017-08-11 12:35:00,56.1,56.16,55.94,56.02,167825.0,56.1,56.16,55.94,56.02,167825.0
2017-08-11 12:40:00,56.02,56.04,55.86,55.97,132301.0,56.02,56.04,55.86,55.97,132301.0
2017-08-11 12:45:00,55.97,56.07,55.94,56.07,76833.0,55.97,56.07,55.94,56.07,76833.0
2017-08-11 12:50:00,56.04,56.15,56.0,56.09,114248.0,56.04,56.15,56.0,56.09,114248.0
2017-08-11 12:55:00,56.08,56.23,56.07,56.1,61735.0,56.08,56.23,56.07,56.1,61735.0
2017-08-11 13:00:00,56.1,56.27,56.1,56.25,93085.0,56.1,56.27,56.1,56.25,93085.0
2017-08-11 13:05:00,56.24,56.39,56.18,56.36,70022.0,56.24,56.39,56.18,56.36,70022.0
2017-08-11 13:10:00,56.37,56.41,56.26,56.35,85060.0,56.37,56.41,56.26,56.35,85060.0
2017-08-11 13:15:00,56.34,56.43,56.3,56.43,71115.0,56.34,56.43,56.3,56.43,71115.0
2017-08-11 13:20:00,56.42,56.51,56.25,56.3,95739.0,56.42,56.51,56.25,56.3,95739.0
2017-08-11 13:25:00,56.3,56.31,56.13,56.25,90064.0,56.3,56.31,56.13,56.25,90064.0
2017-08-11 13:30:00,56.25,56.38,56.14,56.36,74330.0,56.25,56.38,56.14,56.36,74330.0
2017-08-11 13:35:00,56.38,56.38,56.19,56.21,43820.0,56.38,56.38,56.19,56.21,43820.0
2017-08-11 13:40:00,56.21,56.35,56.19,56.29,42540.0,56.21,56.35,56.19,56.29,42540.0
2017-08-11 13:45:00,56.29,56.31,56.15,56.15,42734.0,56.29,56.31,56.15,56.15,42734.0
2017-08-11 13:50:00,56.15,56.16,55.98,56.02,67394.0,56.15,56.16,55.98,56.02,67394.0
2017-08-11 13:55:00,56.02,56.16,56.01,56.14,50740.0,56.02,56.16,56.01,56.14,50740.0
2017-08-11 14:00:00,56.15,56.22,55.81,55.81,74296.0,56.15,56.22,55.81,55.81,74296.0
2017-08-11 14:05:00,55.85,55.95,55.8,55.93,71084.0,55.85,55.95,55.8,55.93,71084.0
2017-08-11 14:10:00,55.95,56.11,55.87,56.11,57409.0,55.95,56.11,55.87,56.11,57409.0
2017-08-11 14:15:00,56.13,56.24,56.1,56.1,57614.0,56.13,56.24,56.1,56.1,57614.0
2017-08-11 14:20:00,56.12,56.19,56.03,56.07,30294.0,56.12,56.19,56.03,56.07,30294.0
2017-08-11 14:25:00,56.06,56.18,56.06,56.16,41067.0,56.06,56.18,56.06,56.16,41067.0
2017-08-11 14:30:00,56.15,56.19,56.01,56.01,43102.0,56.15,56.19,56.01,56.01,43102.0
2017-08-11 14:35:00,56.01,56.09,55.83,56.0,50508.0,56.01,56.09,55.83,56.0,50508.0
2017-08-11 14:40:00,55.98,56.27,55.98,56.25,54594.0,55.98,56.27,55.98,56.25,54594.0
2017-08-11 14:45:00,56.26,56.3,56.16,56.17,52040.0,56.26,56.3,56.16,56.17,52040.0
2017-08-11 14:50:00,56.19,56.32,56.16,56.23,58769.0,56.19,56.32,56.16,56.23,58769.0
2017-08-11 14:55:00,56.24,56.49,56.24,56.47,53139.0,56.24,56.49,56.24,56.47,53139.0
2017-08-11 15:00:00,56.48,56.58,56.45,56.55,47978.0,56.48,56.58,56.45,56.55,47978.0
2017-08-11 15:05:00,56.54,56.8,56.5,56.8,72186.0,56.54,56.8,56.5,56.8,72186.0
2017-08-11 15:10:00,56.77,56.88,56.68,56.68,98388.0,56.77,56.88,56.68,56.68,98388.0
2017-08-11 15:15:00,56.68,56.75,56.6,56.6,59759.0,56.68,56.75,56.6,56.6,59759.0
2017-08-11 15:20:00,56.62,56.63,56.51,56.6,83453.0,56.62,56.63,56.51,56.6,83453.0
2017-08-11 15:25:00,56.61,56.89,56.58,56.87,83327.0,56.61,56.89,56.58,56.87,83327.0
2017-08-11 15:30:00,56.89,56.93,56.77,56.87,84079.0,56.89,56.93,56.77,56.87,84079.0
2017-08-11 15:35:00,56.88,57.06,56.86,57.06,75948.0,56.88,57.06,56.86,57.06,75948.0
2017-08-11 15:40:00,57.07,57.17,56.99,56.99,105065.0,57.07,57.17,56.99,56.99,105065.0
2017-08-11 15:45:00,56.99,57.11,56.96,57.0,78504.0,56.99,57.11,56.96,57.0,78504.0
2017-08-11 15:50:00,57.0,57.0,56.76,56.87,160821.0,57.0,57.0,56.76,56.87,160821.0
2017-08-11 15:55:00,56.87,56.91,56.67,56.77,297553.0,56.87,56.91,56.67,56.77,297553.0
2017-08-14 09:30:00,57.14,57.8,57.14,57.75,80774.0,57.14,57.8,57.14,57.75,80774.0
2017-08-14 09:35:00,57.77,57.83,57.64,57.66,34430.0,57.77,57.83,57.64,57.66,34430.0
2017-08-14 09:40:00,57.68,57.7,57.51,57.61,29563.0,57.68,57.7,57.51,57.61,29563.0
2017-08-14 09:45:00,57.63,57.63,57.38,57.49,39688.0,57.63,57.63,57.38,57.49,39688.0
2017-08-14 09:50:00,57.49,57.51,57.38,57.38,74741.0,57.49,57.51,57.38,57.38,74741.0
2017-08-14 09:55:00,57.38,57.43,57.35,57.4,24535.0,57.38,57.43,57.35,57.4,24535.0
2017-08-14 10:00:00,57.4,57.43,57.22,57.32,26390.0,57.4,57.43,57.22,57.32,26390.0
2017-08-14 10:05:00,57.32,57.36,57.2,57.2,25160.0,57.32,57.36,57.2,57.2,25160.0
2017-08-14 10:10:00,57.2,57.25,57.2,57.2,15759.0,57.2,57.25,57.2,57.2,15759.0
2017-08-14 10:15:00,57.2,57.21,57.09,57.1,106450.0,57.2,57.21,57.09,57.1,106450.0
2017-08-14 10:20:00,57.13,57.24,57.1,57.14,46798.0,57.13,57.24,57.1,57.14,46798.0
2017-08-14 10:25:00,57.15,57.2,57.14,57.14,22879.0,57.15,57.2,57.14,57.14,22879.0
2017-08-14 10:30:00,57.14,57.35,57.1,57.25,22641.0,57.14,57.35,57.1,57.25,22641.0
2017-08-14 10:35:00,57.26,57.35,57.19,57.3,37757.0,57.26,57.35,57.19,57.3,37757.0
2017-08-14 10:40:00,57.3,57.45,57.24,57.4,39420.0,57.3,57.45,57.24,57.4,39420.0
2017-08-14 10:45:00,57.39,57.43,57.28,57.39,26135.0,57.39,57.43,57.28,57.39,26135.0
2017-08-14 10:50:00,57.39,57.43,57.33,57.42,29119.0,57.39,57.43,57.33,57.42,29119.0
2017-08-14 10:55:00,57.43,57.49,57.4,57.45,51583.0,57.43,57.49,57.4,57.45,51583.0
2017-08-14 11:00:00,57.45,57.46,57.39,57.43,18761.0,57.45,57.46,57.39,57.43,18761.0
2017-08-14 11:05:00,57.43,57.44,57.39,57.4,24695.0,57.43,57.44,57.39,57.4,24695.0
2017-08-14 11:10:00,57.4,57.49,57.4,57.43,30923.0,57.4,57.49,57.4,57.43,30923.0
2017-08-14 11:15:00,57.43,57.45,57.39,57.4,20122.0,57.43,57.45,57.39,57.4,20122.0
2017-08-14 11:20:00,57.4,57.47,57.39,57.4,19160.0,57.4,57.47,57.39,57.4,19160.0
2017-08-14 11:25:00,57.4,57.4,57.25,57.25,11786.0,57.4,57.4,57.25,57.25,11786.0
2017-08-14 11:30:00,57.24,57.25,57.19,57.22,15501.0,57.24,57.25,57.19,57.22,15501.0
2017-08-14 11:35:00,57.21,57.21,57.07,57.1,13202.0,57.21,57.21,57.07,57.1,13202.0
2017-08-14 11:40:00,57.1,57.23,57.01,57.23,31470.0,57.1,57.23,57.01,57.23,31470.0
2017-08-14 11:45:00,57.23,57.37,57.2,57.3,28457.0,57.23,57.37,57.2,57.3,28457.0
2017-08-14 11:50:00,57.31,57.38,57.29,57.36,28092.0,57.31,57.38,57.29,57.36,28092.0
2017-08-14 11:55:00,57.37,57.48,57.37,57.43,16133.0,57.37,57.48,57.37,57.43,16133.0
2017-08-14 12:00:00,57.43,57.43,57.38,57.42,23859.0,57.43,57.43,57.38,57.42,23859.0
2017-08-14 12:05:00,57.42,57.5,57.37,57.39,46255.0,57.42,57.5,57.37,57.39,46255.0
2017-08-14 12:10:00,57.39,57.46,57.38,57.42,16223.0,57.39,57.46,57.38,57.42,16223.0
2017-08-14 12:15:00,57.41,57.44,57.34,57.38,44056.0,57.41,57.44,57.34,57.38,44056.0
2017-08-14 12:20:00,57.38,57.41,57.35,57.38,16494.0,57.38,57.41,57.35,57.38,16494.0
2017-08-14 12:25:00,57.38,57.38,57.29,57.3,24338.0,57.38,57.38,57.29,57.3,24338.0
2017-08-14 12:30:00,57.3,57.36,57.29,57.35,17630.0,57.3,57.36,57.29,57.35,17630.0
2017-08-14 12:35:00,57.36,57.41,57.35,57.41,12700.0,57.36,57.41,57.35,57.41,12700.0
2017-08-14 12:40:00,57.42,57.47,57.37,57.37,14470.0,57.42,57.47,57.37,57.37,14470.0
2017-08-14 12:45:00,57.39,57.41,57.37,57.4,18308.0,57.39,57.41,57.37,57.4,18308.0
2017-08-14 12:50:00,57.4,57.41,57.33,57.38,11744.0,57.4,57.41,57.33,57.38,11744.0
2017-08-14 12:55:00,57.37,57.4,57.33,57.35,11030.0,57.37,57.4,57.33,57.35,11030.0
2017-08-14 13:00:00,57.35,57.35,57.31,57.32,9995.0,57.35,57.35,57.31,57.32,9995.0
2017-08-14 13:05:00,57.32,57.36,57.29,57.34,11600.0,57.32,57.36,57.29,57.34,11600.0
2017-08-14 13:10:00,57.34,57.41,57.34,57.4,11229.0,57.34,57.41,57.34,57.4,11229.0
2017-08-14 13:15:00,57.39,57.4,57.32,57.34,13094.0,57.39,57.4,57.32,57.34,13094.0
2017-08-14 13:20:00,57.34,57.37,57.33,57.36,8380.0,57.34,57.37,57.33,57.36,8380.0
2017-08-14 13:25:00,57.37,57.37,57.28,57.3,15319.0,57.37,57.37,57.28,57.3,15319.0
2017-08-14 13:30:00,57.3,57.32,57.3,57.31,3200.0,57.3,57.32,57.3,57.31,3200.0
2017-08-14 13:35:00,57.3,57.5,57.3,57.49,34793.0,57.3,57.5,57.3,57.49,34793.0
2017-08-14 13:40:00,57.5,57.5,57.44,57.47,14517.0,57.5,57.5,57.44,57.47,14517.0
2017-08-14 13:45:00,57.48,57.5,57.44,57.47,14799.0,57.48,57.5,57.44,57.47,14799.0
2017-08-14 13:50:00,57.47,57.47,57.39,57.41,15472.0,57.47,57.47,57.39,57.41,15472.0
2017-08-14 13:55:00,57.42,57.42,57.36,57.38,12000.0,57.42,57.42,57.36,57.38,12000.0
2017-08-14 14:00:00,57.4,57.47,57.39,57.39,15464.0,57.4,57.47,57.39,57.39,15464.0
2017-08-14 14:05:00,57.4,57.41,57.33,57.34,13159.0,57.4,57.41,57.33,57.34,13159.0
2017-08-14 14:10:00,57.34,57.36,57.31,57.33,14321.0,57.34,57.36,57.31,57.33,14321.0
2017-08-14 14:15:00,57.32,57.35,57.26,57.32,25801.0,57.32,57.35,57.26,57.32,25801.0
2017-08-14 14:20:00,57.33,57.47,57.32,57.41,13986.0,57.33,57.47,57.32,57.41,13986.0
2017-08-14 14:25:00,57.42,57.46,57.34,57.36,14019.0,57.42,57.46,57.34,57.36,14019.0
2017-08-14 14:30:00,57.36,57.37,57.3,57.3,13249.0,57.36,57.37,57.3,57.3,13249.0
2017-08-14 14:35:00,57.31,57.45,57.31,57.45,14759.0,57.31,57.45,57.31,57.45,14759.0
2017-08-14 14:40:00,57.45,57.49,57.45,57.47,12768.0,57.45,57.49,57.45,57.47,12768.0
2017-08-14 14:45:00,57.45,57.51,57.45,57.48,17473.0,57.45,57.51,57.45,57.48,17473.0
2017-08-14 14:50:00,57.46,57.5,57.44,57.5,14554.0,57.46,57.5,57.44,57.5,14554.0
2017-08-14 14:55:00,57.5,57.51,57.42,57.47,55729.0,57.5,57.51,57.42,57.47,55729.0
2017-08-14 15:00:00,57.46,57.47,57.36,57.38,35978.0,57.46,57.47,57.36,57.38,35978.0
2017-08-14 15:05:00,57.38,57.41,57.36,57.4,22147.0,57.38,57.41,57.36,57.4,22147.0
2017-08-14 15:10:00,57.39,57.51,57.39,57.48,22989.0,57.39,57.51,57.39,57.48,22989.0
2017-08-14 15:15:00,57.46,57.58,57.46,57.56,17265.0,57.46,57.58,57.46,57.56,17265.0
2017-08-14 15:20:00,57.56,57.63,57.55,57.61,21308.0,57.56,57.63,57.55,57.61,21308.0
2017-08-14 15:25:00,57.61,57.62,57.55,57.61,25377.0,57.61,57.62,57.55,57.61,25377.0
2017-08-14 15:30:00,57.62,57.62,57.53,57.54,33549.0,57.62,57.62,57.53,57.54,33549.0
2017-08-14 15:35:00,57.54,57.57,57.49,57.52,38719.0,57.54,57.57,57.49,57.52,38719.0
2017-08-14 15:40:00,57.51,57.53,57.39,57.41,54423.0,57.51,57.53,57.39,57.41,54423.0
2017-08-14 15:45:00,57.41,57.56,57.39,57.55,58205.0,57.41,57.56,57.39,57.55,58205.0
2017-08-14 15:50:00,57.54,57.59,57.45,57.46,112261.0,57.54,57.59,57.45,57.46,112261.0
2017-08-14 15:55:00,57.46,57.49,57.43,57.46,143942.0,57.46,57.49,57.43,57.46,143942.0
2017-08-15 09:30:00,57.61,57.64,57.22,57.52,46783.0,57.61,57.64,57.22,57.52,46783.0
2017-08-15 09:35:00,57.59,57.66,57.33,57.66,25073.0,57.59,57.66,57.33,57.66,25073.0
2017-08-15 09:40:00,57.76,57.88,57.55,57.59,29348.0,57.76,57.88,57.55,57.59,29348.0
2017-08-15 09:45:00,57.57,57.62,57.41,57.45,28616.0,57.57,57.62,57.41,57.45,28616.0
2017-08-15 09:50:00,57.5,57.66,57.49,57.6,16123.0,57.5,57.66,57.49,57.6,16123.0
2017-08-15 09:55:00,57.61,58.03,57.57,58.01,29634.0,57.61,58.03,57.57,58.01,29634.0
2017-08-15 10:00:00,57.98,58.27,57.94,58.21,63724.0,57.98,58.27,57.94,58.21,63724.0
2017-08-15 10:05:00,58.24,58.56,58.13,58.28,115967.0,58.24,58.56,58.13,58.28,115967.0
2017-08-15 10:10:00,58.34,58.47,58.25,58.35,61675.0,58.34,58.47,58.25,58.35,61675.0
2017-08-15 10:15:00,58.4,58.4,58.21,58.32,28857.0,58.4,58.4,58.21,58.32,28857.0
2017-08-15 10:20:00,58.34,58.39,58.26,58.3,49966.0,58.34,58.39,58.26,58.3,49966.0
2017-08-15 10:25:00,58.28,58.38,58.2,58.36,21688.0,58.28,58.38,58.2,58.36,21688.0
2017-08-15 10:30:00,58.38,58.39,58.28,58.35,28651.0,58.38,58.39,58.28,58.35,28651.0
2017-08-15 10:35:00,58.37,58.53,58.35,58.53,18465.0,58.37,58.53,58.35,58.53,18465.0
2017-08-15 10:40:00,58.53,58.53,58.4,58.48,34168.0,58.53,58.53,58.4,58.48,34168.0
2017-08-15 10:45:00,58.45,58.45,58.33,58.34,22861.0,58.45,58.45,58.33,58.34,22861.0
2017-08-15 10:50:00,58.35,58.36,58.25,58.26,19610.0,58.35,58.36,58.25,58.26,19610.0
2017-08-15 10:55:00,58.27,58.29,58.19,58.19,26922.0,58.27,58.29,58.19,58.19,26922.0
2017-08-15 11:00:00,58.19,58.33,58.19,58.33,24039.0,58.19,58.33,58.19,58.33,24039.0
2017-08-15 11:05:00,58.32,58.33,58.2,58.2,26621.0,58.32,58.33,58.2,58.2,26621.0
2017-08-15 11:10:00,58.18,58.23,58.1,58.2,24693.0,58.18,58.23,58.1,58.2,24693.0
2017-08-15 11:15:00,58.21,58.32,58.18,58.2,41070.0,58.21,58.32,58.18,58.2,41070.0
2017-08-15 11:20:00,58.19,58.19,58.06,58.06,29772.0,58.19,58.19,58.06,58.06,29772.0
2017-08-15 11:25:00,58.06,58.31,58.05,58.31,40696.0,58.06,58.31,58.05,58.31,40696.0
2017-08-15 11:30:00,58.32,58.46,58.24,58.45,22148.0,58.32,58.46,58.24,58.45,22148.0
2017-08-15 11:35:00,58.46,58.49,58.33,58.34,22695.0,58.46,58.49,58.33,58.34,22695.0
2017-08-15 11:40:00,58.35,58.38,58.2,58.37,36446.0,58.35,58.38,58.2,58.37,36446.0
2017-08-15 11:45:00,58.37,58.4,58.3,58.3,10340.0,58.37,58.4,58.3,58.3,10340.0
2017-08-15 11:50:00,58.34,58.39,58.32,58.34,10844.0,58.34,58.39,58.32,58.34,10844.0
2017-08-15 11:55:00,58.34,58.35,58.28,58.31,14637.0,58.34,58.35,58.28,58.31,14637.0
2017-08-15 12:00:00,58.31,58.36,58.29,58.36,12611.0,58.31,58.36,58.29,58.36,12611.0
2017-08-15 12:05:00,58.38,58.4,58.37,58.39,8894.0,58.38,58.4,58.37,58.39,8894.0
2017-08-15 12:10:00,58.38,58.4,58.22,58.22,23303.0,58.38,58.4,58.22,58.22,23303.0
2017-08-15 12:15:00,58.23,58.33,58.15,58.28,27188.0,58.23,58.33,58.15,58.28,27188.0
2017-08-15 12:20:00,58.28,58.33,58.27,58.32,8614.0,58.28,58.33,58.27,58.32,8614.0
2017-08-15 12:25:00,58.31,58.33,58.27,58.29,11236.0,58.31,58.33,58.27,58.29,11236.0
2017-08-15 12:30:00,58.29,58.31,58.27,58.3,11308.0,58.29,58.31,58.27,58.3,11308.0
2017-08-15 12:35:00,58.31,58.37,58.31,58.35,5465.0,58.31,58.37,58.31,58.35,5465.0
2017-08-15 12:40:00,58.34,58.4,58.33,58.37,7932.0,58.34,58.4,58.33,58.37,7932.0
2017-08-15 12:45:00,58.36,58.4,58.36,58.38,8612.0,58.36,58.4,58.36,58.38,8612.0
2017-08-15 12:50:00,58.39,58.4,58.36,58.4,8084.0,58.39,58.4,58.36,58.4,8084.0
2017-08-15 12:55:00,58.39,58.4,58.35,58.35,11073.0,58.39,58.4,58.35,58.35,11073.0
2017-08-15 13:00:00,58.35,58.36,58.23,58.28,24210.0,58.35,58.36,58.23,58.28,24210.0
2017-08-15 13:05:00,58.28,58.35,58.26,58.32,8767.0,58.28,58.35,58.26,58.32,8767.0
2017-08-15 13:10:00,58.33,58.35,58.28,58.35,8600.0,58.33,58.35,58.28,58.35,8600.0
2017-08-15 13:15:00,58.34,58.35,58.33,58.35,12730.0,58.34,58.35,58.33,58.35,12730.0
2017-08-15 13:20:00,58.34,58.35,58.31,58.33,18213.0,58.34,58.35,58.31,58.33,18213.0
2017-08-15 13:25:00,58.33,58.35,58.31,58.33,6881.0,58.33,58.35,58.31,58.33,6881.0
2017-08-15 13:30:00,58.33,58.35,58.32,58.34,8350.0,58.33,58.35,58.32,58.34,8350.0
2017-08-15 13:35:00,58.33,58.34,58.18,58.22,23341.0,58.33,58.34,58.18,58.22,23341.0
2017-08-15 13:40:00,58.21,58.24,58.12,58.15,9961.0,58.21,58.24,58.12,58.15,9961.0
2017-08-15 13:45:00,58.14,58.29,58.12,58.29,22432.0,58.14,58.29,58.12,58.29,22432.0
2017-08-15 13:50:00,58.29,58.31,58.22,58.22,9818.0,58.29,58.31,58.22,58.22,9818.0
2017-08-15 13:55:00,58.21,58.24,58.19,58.19,13160.0,58.21,58.24,58.19,58.19,13160.0
2017-08-15 14:00:00,58.19,58.25,58.15,58.21,12551.0,58.19,58.25,58.15,58.21,12551.0
2017-08-15 14:05:00,58.21,58.26,58.16,58.21,13889.0,58.21,58.26,58.16,58.21,13889.0
2017-08-15 14:10:00,58.2,58.28,58.18,58.18,9607.0,58.2,58.28,58.18,58.18,9607.0
2017-08-15 14:15:00,58.19,58.2,58.13,58.13,17000.0,58.19,58.2,58.13,58.13,17000.0
2017-08-15 14:20:00,58.13,58.14,58.07,58.1,15388.0,58.13,58.14,58.07,58.1,15388.0
2017-08-15 14:25:00,58.1,58.14,58.09,58.12,21892.0,58.1,58.14,58.09,58.12,21892.0
2017-08-15 14:30:00,58.12,58.12,57.95,57.99,30165.0,58.12,58.12,57.95,57.99,30165.0
2017-08-15 14:35:00,58.0,58.0,57.93,57.93,13426.0,58.0,58.0,57.93,57.93,13426.0
2017-08-15 14:40:00,57.93,57.94,57.81,57.89,21560.0,57.93,57.94,57.81,57.89,21560.0
2017-08-15 14:45:00,57.89,57.9,57.77,57.86,30743.0,57.89,57.9,57.77,57.86,30743.0
2017-08-15 14:50:00,57.88,57.91,57.82,57.86,18122.0,57.88,57.91,57.82,57.86,18122.0
2017-08-15 14:55:00,57.86,57.86,57.79,57.79,14008.0,57.86,57.86,57.79,57.79,14008.0
2017-08-15 15:00:00,57.79,57.83,57.69,57.78,33569.0,57.79,57.83,57.69,57.78,33569.0
2017-08-15 15:05:00,57.77,57.87,57.72,57.82,28585.0,57.77,57.87,57.72,57.82,28585.0
2017-08-15 15:10:00,57.83,57.83,57.79,57.83,26145.0,57.83,57.83,57.79,57.83,26145.0
2017-08-15 15:15:00,57.82,57.83,57.76,57.77,28514.0,57.82,57.83,57.76,57.77,28514.0
2017-08-15 15:20:00,57.77,57.85,57.76,57.8,22157.0,57.77,57.85,57.76,57.8,22157.0
2017-08-15 15:25:00,57.8,57.8,57.69,57.71,37559.0,57.8,57.8,57.69,57.71,37559.0
2017-08-15 15:30:00,57.7,57.7,57.61,57.69,47438.0,57.7,57.7,57.61,57.69,47438.0
2017-08-15 15:35:00,57.69,57.72,57.62,57.63,36555.0,57.69,57.72,57.62,57.63,36555.0
2017-08-15 15:40:00,57.64,57.65,57.52,57.53,49324.0,57.64,57.65,57.52,57.53,49324.0
2017-08-15 15:45:00,57.54,57.76,57.51,57.69,38965.0,57.54,57.76,57.51,57.69,38965.0
2017-08-15 15:50:00,57.69,57.69,57.49,57.55,93182.0,57.69,57.69,57.49,57.55,93182.0
2017-08-15 15:55:00,57.55,57.55,57.44,57.46,159161.0,57.55,57.55,57.44,57.46,159161.0
2017-08-16 09:30:00,57.8,57.94,57.59,57.94,13471.0,57.8,57.94,57.59,57.94,13471.0
2017-08-16 09:35:00,57.92,57.92,57.56,57.62,9263.0,57.92,57.92,57.56,57.62,9263.0
2017-08-16 09:40:00,57.65,57.74,57.55,57.68,8173.0,57.65,57.74,57.55,57.68,8173.0
2017-08-16 09:45:00,57.72,57.74,57.47,57.49,10374.0,57.72,57.74,57.47,57.49,10374.0
2017-08-16 09:50:00,57.51,57.59,57.47,57.49,3630.0,57.51,57.59,57.47,57.49,3630.0
2017-08-16 09:55:00,57.49,57.56,57.44,57.5,19862.0,57.49,57.56,57.44,57.5,19862.0
2017-08-16 10:00:00,57.48,57.51,57.45,57.47,27346.0,57.48,57.51,57.45,57.47,27346.0
2017-08-16 10:05:00,57.46,57.52,57.45,57.49,19313.0,57.46,57.52,57.45,57.49,19313.0
2017-08-16 10:10:00,57.5,57.66,57.5,57.64,9538.0,57.5,57.66,57.5,57.64,9538.0
2017-08-16 10:15:00,57.68,57.68,57.57,57.57,9633.0,57.68,57.68,57.57,57.57,9633.0
2017-08-16 10:20:00,57.61,57.76,57.61,57.76,7131.0,57.61,57.76,57.61,57.76,7131.0
2017-08-16 10:25:00,57.76,57.76,57.69,57.69,9278.0,57.76,57.76,57.69,57.69,9278.0
2017-08-16 10:30:00,57.66,57.72,57.62,57.67,3711.0,57.66,57.72,57.62,57.67,3711.0
2017-08-16 10:35:00,57.66,57.72,57.66,57.71,4513.0,57.66,57.72,57.66,57.71,4513.0
2017-08-16 10:40:00,57.72,57.74,57.68,57.7,7501.0,57.72,57.74,57.68,57.7,7501.0
2017-08-16 10:45:00,57.71,57.76,57.71,57.71,10110.0,57.71,57.76,57.71,57.71,10110.0
2017-08-16 10:50:00,57.71,57.82,57.71,57.76,22071.0,57.71,57.82,57.71,57.76,22071.0
2017-08-16 10:55:00,57.77,57.77,57.7,57.7,8660.0,57.77,57.77,57.7,57.7,8660.0
2017-08-16 11:00:00,57.72,57.78,57.71,57.74,18306.0,57.72,57.78,57.71,57.74,18306.0
2017-08-16 11:05:00,57.76,57.78,57.74,57.75,12864.0,57.76,57.78,57.74,57.75,12864.0
2017-08-16 11:10:00,57.75,57.75,57.68,57.71,10900.0,57.75,57.75,57.68,57.71,10900.0
2017-08-16 11:15:00,57.71,57.73,57.64,57.64,11854.0,57.71,57.73,57.64,57.64,11854.0
2017-08-16 11:20:00,57.64,57.69,57.62,57.68,7203.0,57.64,57.69,57.62,57.68,7203.0
2017-08-16 11:25:00,57.67,57.71,57.64,57.71,7224.0,57.67,57.71,57.64,57.71,7224.0
2017-08-16 11:30:00,57.7,57.81,57.67,57.8,9442.0,57.7,57.81,57.67,57.8,9442.0
2017-08-16 11:35:00,57.8,57.82,57.77,57.77,9104.0,57.8,57.82,57.77,57.77,9104.0
2017-08-16 11:40:00,57.79,57.9,57.78,57.89,9565.0,57.79,57.9,57.78,57.89,9565.0
2017-08-16 11:45:00,57.9,57.97,57.9,57.96,13700.0,57.9,57.97,57.9,57.96,13700.0
2017-08-16 11:50:00,57.96,58.09,57.95,58.07,44397.0,57.96,58.09,57.95,58.07,44397.0
2017-08-16 11:55:00,58.08,58.15,58.04,58.13,15210.0,58.08,58.15,58.04,58.13,15210.0
2017-08-16 12:00:00,58.11,58.16,58.1,58.13,13775.0,58.11,58.16,58.1,58.13,13775.0
2017-08-16 12:05:00,58.15,58.22,58.14,58.2,9028.0,58.15,58.22,58.14,58.2,9028.0
2017-08-16 12:10:00,58.19,58.19,58.06,58.1,18290.0,58.19,58.19,58.06,58.1,18290.0
2017-08-16 12:15:00,58.1,58.26,58.06,58.22,27115.0,58.1,58.26,58.06,58.22,27115.0
2017-08-16 12:20:00,58.22,58.25,58.1,58.12,14440.0,58.22,58.25,58.1,58.12,14440.0
2017-08-16 12:25:00,58.13,58.26,58.1,58.25,9900.0,58.13,58.26,58.1,58.25,9900.0
2017-08-16 12:30:00,58.26,58.31,58.24,58.28,18285.0,58.26,58.31,58.24,58.28,18285.0
2017-08-16 12:35:00,58.3,58.33,58.26,58.28,8632.0,58.3,58.33,58.26,58.28,8632.0
2017-08-16 12:40:00,58.29,58.34,58.28,58.34,6452.0,58.29,58.34,58.28,58.34,6452.0
2017-08-16 12:45:00,58.33,58.41,58.33,58.41,31382.0,58.33,58.41,58.33,58.41,31382.0
2017-08-16 12:50:00,58.41,58.41,58.28,58.36,13009.0,58.41,58.41,58.28,58.36,13009.0
2017-08-16 12:55:00,58.35,58.36,58.25,58.27,7085.0,58.35,58.36,58.25,58.27,7085.0
2017-08-16 13:00:00,58.27,58.29,58.18,58.22,18350.0,58.27,58.29,58.18,58.22,18350.0
2017-08-16 13:05:00,58.23,58.28,58.22,58.28,11200.0,58.23,58.28,58.22,58.28,11200.0
2017-08-16 13:10:00,58.27,58.28,58.01,58.02,18844.0,58.27,58.28,58.01,58.02,18844.0
2017-08-16 13:15:00,58.02,58.04,57.93,57.99,20510.0,58.02,58.04,57.93,57.99,20510.0
2017-08-16 13:20:00,57.99,58.1,57.99,58.1,10055.0,57.99,58.1,57.99,58.1,10055.0
2017-08-16 13:25:00,58.1,58.12,57.99,58.09,17449.0,58.1,58.12,57.99,58.09,17449.0
2017-08-16 13:30:00,58.08,58.14,58.03,58.14,12800.0,58.08,58.14,58.03,58.14,12800.0
2017-08-16 13:35:00,58.14,58.21,58.12,58.14,11966.0,58.14,58.21,58.12,58.14,11966.0
2017-08-16 13:40:00,58.13,58.14,58.07,58.1,12328.0,58.13,58.14,58.07,58.1,12328.0
2017-08-16 13:45:00,58.07,58.19,58.06,58.18,19698.0,58.07,58.19,58.06,58.18,19698.0
2017-08-16 13:50:00,58.19,58.21,58.13,58.13,11300.0,58.19,58.21,58.13,58.13,11300.0
2017-08-16 13:55:00,58.12,58.12,58.06,58.12,9271.0,58.12,58.12,58.06,58.12,9271.0
2017-08-16 14:00:00,58.11,58.24,58.05,58.24,19751.0,58.11,58.24,58.05,58.24,19751.0
2017-08-16 14:05:00,58.22,58.25,58.17,58.2,13489.0,58.22,58.25,58.17,58.2,13489.0
2017-08-16 14:10:00,58.19,58.25,58.15,58.25,12653.0,58.19,58.25,58.15,58.25,12653.0
2017-08-16 14:15:00,58.24,58.26,58.09,58.09,16450.0,58.24,58.26,58.09,58.09,16450.0
2017-08-16 14:20:00,58.07,58.08,57.92,57.92,14097.0,58.07,58.08,57.92,57.92,14097.0
2017-08-16 14:25:00,57.92,58.09,57.92,58.06,7590.0,57.92,58.09,57.92,58.06,7590.0
2017-08-16 14:30:00,58.06,58.09,57.96,58.01,13210.0,58.06,58.09,57.96,58.01,13210.0
2017-08-16 14:35:00,58.0,58.06,58.0,58.05,9952.0,58.0,58.06,58.0,58.05,9952.0
2017-08-16 14:40:00,58.04,58.09,58.02,58.07,6700.0,58.04,58.09,58.02,58.07,6700.0
2017-08-16 14:45:00,58.05,58.07,57.99,58.01,16130.0,58.05,58.07,57.99,58.01,16130.0
2017-08-16 14:50:00,58.01,58.1,58.0,58.1,6700.0,58.01,58.1,58.0,58.1,6700.0
2017-08-16 14:55:00,58.1,58.15,58.1,58.11,9485.0,58.1,58.15,58.1,58.11,9485.0
2017-08-16 15:00:00,58.12,58.13,58.09,58.09,9618.0,58.12,58.13,58.09,58.09,9618.0
2017-08-16 15:05:00,58.08,58.09,57.98,57.99,7030.0,58.08,58.09,57.98,57.99,7030.0
2017-08-16 15:10:00,57.98,57.99,57.93,57.94,15014.0,57.98,57.99,57.93,57.94,15014.0
2017-08-16 15:15:00,57.94,57.96,57.92,57.94,12770.0,57.94,57.96,57.92,57.94,12770.0
2017-08-16 15:20:00,57.95,58.07,57.95,58.05,14335.0,57.95,58.07,57.95,58.05,14335.0
2017-08-16 15:25:00,58.06,58.1,58.04,58.08,13450.0,58.06,58.1,58.04,58.08,13450.0
2017-08-16 15:30:00,58.09,58.14,58.09,58.1,31511.0,58.09,58.14,58.09,58.1,31511.0
2017-08-16 15:35:00,58.1,58.12,58.08,58.1,19503.0,58.1,58.12,58.08,58.1,19503.0
2017-08-16 15:40:00,58.1,58.11,58.06,58.08,26419.0,58.1,58.11,58.06,58.08,26419.0
2017-08-16 15:45:00,58.07,58.07,57.95,57.95,22913.0,58.07,58.07,57.95,57.95,22913.0
2017-08-16 15:50:00,57.95,58.0,57.94,57.98,27919.0,57.95,58.0,57.94,57.98,27919.0
2017-08-16 15:55:00,57.97,58.01,57.91,57.91,97592.0,57.97,58.01,57.91,57.91,97592.0
2017-08-17 09:30:00,57.98,58.04,57.82,58.04,21395.0,57.98,58.04,57.82,58.04,21395.0
2017-08-17 09:35:00,57.99,58.07,57.83,57.89,7330.0,57.99,58.07,57.83,57.89,7330.0
2017-08-17 09:40:00,57.9,57.94,57.81,57.88,6800.0,57.9,57.94,57.81,57.88,6800.0
2017-08-17 09:45:00,57.81,57.92,57.81,57.92,1322.0,57.81,57.92,57.81,57.92,1322.0
2017-08-17 09:50:00,57.92,57.92,57.74,57.82,7322.0,57.92,57.92,57.74,57.82,7322.0
2017-08-17 09:55:00,57.76,57.89,57.73,57.73,9093.0,57.76,57.89,57.73,57.73,9093.0
2017-08-17 10:00:00,57.74,57.77,57.51,57.73,14911.0,57.74,57.77,57.51,57.73,14911.0
2017-08-17 10:05:00,57.77,57.8,57.7,57.75,8814.0,57.77,57.8,57.7,57.75,8814.0
2017-08-17 10:10:00,57.68,57.74,57.47,57.55,8950.0,57.68,57.74,57.47,57.55,8950.0
2017-08-17 10:15:00,57.59,57.59,57.32,57.54,11148.0,57.59,57.59,57.32,57.54,11148.0
2017-08-17 10:20:00,57.53,57.66,57.36,57.58,10469.0,57.53,57.66,57.36,57.58,10469.0
2017-08-17 10:25:00,57.65,57.68,57.54,57.61,8711.0,57.65,57.68,57.54,57.61,8711.0
2017-08-17 10:30:00,57.56,57.85,57.51,57.74,7900.0,57.56,57.85,57.51,57.74,7900.0
2017-08-17 10:35:00,57.78,57.9,57.77,57.77,30343.0,57.78,57.9,57.77,57.77,30343.0
2017-08-17 10:40:00,57.77,57.79,57.5,57.53,10378.0,57.77,57.79,57.5,57.53,10378.0
2017-08-17 10:45:00,57.58,57.7,57.58,57.62,5728.0,57.58,57.7,57.58,57.62,5728.0
2017-08-17 10:50:00,57.65,57.81,57.54,57.81,14779.0,57.65,57.81,57.54,57.81,14779.0
2017-08-17 10:55:00,57.8,57.83,57.66,57.66,4401.0,57.8,57.83,57.66,57.66,4401.0
2017-08-17 11:00:00,57.72,57.83,57.7,57.75,8017.0,57.72,57.83,57.7,57.75,8017.0
2017-08-17 11:05:00,57.77,57.93,57.76,57.92,8050.0,57.77,57.93,57.76,57.92,8050.0
2017-08-17 11:10:00,57.9,57.96,57.88,57.95,17238.0,57.9,57.96,57.88,57.95,17238.0
2017-08-17 11:15:00,57.94,57.96,57.88,57.91,16582.0,57.94,57.96,57.88,57.91,16582.0
2017-08-17 11:20:00,57.94,57.94,57.87,57.9,8444.0,57.94,57.94,57.87,57.9,8444.0
2017-08-17 11:25:00,57.9,57.93,57.76,57.76,24384.0,57.9,57.93,57.76,57.76,24384.0
2017-08-17 11:30:00,57.77,57.8,57.65,57.68,9915.0,57.77,57.8,57.65,57.68,9915.0
2017-08-17 11:35:00,57.67,57.74,57.66,57.69,14513.0,57.67,57.74,57.66,57.69,14513.0
2017-08-17 11:40:00,57.7,57.73,57.64,57.69,3700.0,57.7,57.73,57.64,57.69,3700.0
2017-08-17 11:45:00,57.69,57.72,57.65,57.7,4700.0,57.69,57.72,57.65,57.7,4700.0
2017-08-17 11:50:00,57.67,57.73,57.64,57.73,2601.0,57.67,57.73,57.64,57.73,2601.0
2017-08-17 11:55:00,57.69,57.78,57.69,57.72,6150.0,57.69,57.78,57.69,57.72,6150.0
2017-08-17 12:00:00,57.71,57.73,57.67,57.71,3750.0,57.71,57.73,57.67,57.71,3750.0
2017-08-17 12:05:00,57.73,57.74,57.64,57.65,7871.0,57.73,57.74,57.64,57.65,7871.0
2017-08-17 12:10:00,57.63,57.63,57.5,57.54,12124.0,57.63,57.63,57.5,57.54,12124.0
2017-08-17 12:15:00,57.53,57.56,57.47,57.53,7737.0,57.53,57.56,57.47,57.53,7737.0
2017-08-17 12:20:00,57.52,57.64,57.51,57.62,4640.0,57.52,57.64,57.51,57.62,4640.0
2017-08-17 12:25:00,57.61,57.64,57.54,57.62,6232.0,57.61,57.64,57.54,57.62,6232.0
2017-08-17 12:30:00,57.6,57.67,57.54,57.56,14363.0,57.6,57.67,57.54,57.56,14363.0
2017-08-17 12:35:00,57.56,57.59,57.52,57.52,4292.0,57.56,57.59,57.52,57.52,4292.0
2017-08-17 12:40:00,57.55,57.58,57.54,57.56,6256.0,57.55,57.58,57.54,57.56,6256.0
2017-08-17 12:45:00,57.55,57.59,57.51,57.53,9287.0,57.55,57.59,57.51,57.53,9287.0
2017-08-17 12:50:00,57.53,57.56,57.46,57.47,22871.0,57.53,57.56,57.46,57.47,22871.0
2017-08-17 12:55:00,57.46,57.47,57.34,57.39,10232.0,57.46,57.47,57.34,57.39,10232.0
2017-08-17 13:00:00,57.41,57.42,57.18,57.18,22705.0,57.41,57.42,57.18,57.18,22705.0
2017-08-17 13:05:00,57.16,57.23,57.15,57.2,8312.0,57.16,57.23,57.15,57.2,8312.0
2017-08-17 13:10:00,57.21,57.23,57.1,57.1,7795.0,57.21,57.23,57.1,57.1,7795.0
2017-08-17 13:15:00,57.07,57.17,57.07,57.13,15370.0,57.07,57.17,57.07,57.13,15370.0
2017-08-17 13:20:00,57.12,57.17,57.08,57.08,11250.0,57.12,57.17,57.08,57.08,11250.0
2017-08-17 13:25:00,57.1,57.16,57.09,57.15,6900.0,57.1,57.16,57.09,57.15,6900.0
2017-08-17 13:30:00,57.16,57.18,57.11,57.18,8479.0,57.16,57.18,57.11,57.18,8479.0
2017-08-17 13:35:00,57.17,57.23,57.16,57.18,6525.0,57.17,57.23,57.16,57.18,6525.0
2017-08-17 13:40:00,57.16,57.23,57.16,57.21,4364.0,57.16,57.23,57.16,57.21,4364.0
2017-08-17 13:45:00,57.19,57.22,57.14,57.16,8100.0,57.19,57.22,57.14,57.16,8100.0
2017-08-17 13:50:00,57.15,57.2,57.11,57.14,15355.0,57.15,57.2,57.11,57.14,15355.0
2017-08-17 13:55:00,57.14,57.18,57.13,57.18,11585.0,57.14,57.18,57.13,57.18,11585.0
2017-08-17 14:00:00,57.17,57.17,57.12,57.13,3743.0,57.17,57.17,57.12,57.13,3743.0
2017-08-17 14:05:00,57.15,57.15,57.07,57.13,8248.0,57.15,57.15,57.07,57.13,8248.0
2017-08-17 14:10:00,57.14,57.19,57.07,57.08,4750.0,57.14,57.19,57.07,57.08,4750.0
2017-08-17 14:15:00,57.09,57.09,56.73,56.84,30600.0,57.09,57.09,56.73,56.84,30600.0
2017-08-17 14:20:00,56.84,56.87,56.79,56.87,6714.0,56.84,56.87,56.79,56.87,6714.0
2017-08-17 14:25:00,56.88,56.94,56.86,56.91,5600.0,56.88,56.94,56.86,56.91,5600.0
2017-08-17 14:30:00,56.89,56.93,56.86,56.86,6400.0,56.89,56.93,56.86,56.86,6400.0
2017-08-17 14:35:00,56.88,56.93,56.83,56.85,8372.0,56.88,56.93,56.83,56.85,8372.0
2017-08-17 14:40:00,56.83,56.84,56.8,56.8,7573.0,56.83,56.84,56.8,56.8,7573.0
2017-08-17 14:45:00,56.8,56.8,56.69,56.76,13865.0,56.8,56.8,56.69,56.76,13865.0
2017-08-17 14:50:00,56.75,56.76,56.66,56.76,10000.0,56.75,56.76,56.66,56.76,10000.0
2017-08-17 14:55:00,56.77,56.8,56.73,56.8,6386.0,56.77,56.8,56.73,56.8,6386.0
2017-08-17 15:00:00,56.79,56.82,56.68,56.68,16149.0,56.79,56.82,56.68,56.68,16149.0
2017-08-17 15:05:00,56.68,56.71,56.66,56.7,17364.0,56.68,56.71,56.66,56.7,17364.0
2017-08-17 15:10:00,56.7,56.72,56.63,56.63,12700.0,56.7,56.72,56.63,56.63,12700.0
2017-08-17 15:15:00,56.64,56.64,56.53,56.58,19554.0,56.64,56.64,56.53,56.58,19554.0
2017-08-17 15:20:00,56.58,56.66,56.54,56.55,21343.0,56.58,56.66,56.54,56.55,21343.0
2017-08-17 15:25:00,56.58,56.61,56.49,56.49,21299.0,56.58,56.61,56.49,56.49,21299.0
2017-08-17 15:30:00,56.49,56.58,56.44,56.55,40627.0,56.49,56.58,56.44,56.55,40627.0
2017-08-17 15:35:00,56.55,56.55,56.48,56.49,42870.0,56.55,56.55,56.48,56.49,42870.0
2017-08-17 15:40:00,56.5,56.5,56.37,56.37,53199.0,56.5,56.5,56.37,56.37,53199.0
2017-08-17 15:45:00,56.38,56.39,56.24,56.25,88595.0,56.38,56.39,56.24,56.25,88595.0
2017-08-17 15:50:00,56.24,56.26,56.01,56.24,139045.0,56.24,56.26,56.01,56.24,139045.0
2017-08-17 15:55:00,56.24,56.24,56.05,56.2,288700.0,56.24,56.24,56.05,56.2,288700.0
2017-08-18 09:30:00,56.33,56.33,55.81,56.1,44094.0,56.33,56.33,55.81,56.1,44094.0
2017-08-18 09:35:00,55.94,56.02,55.61,55.63,10711.0,55.94,56.02,55.61,55.63,10711.0
2017-08-18 09:40:00,55.62,55.89,55.44,55.54,31851.0,55.62,55.89,55.44,55.54,31851.0
2017-08-18 09:45:00,55.54,55.81,55.52,55.76,12834.0,55.54,55.81,55.52,55.76,12834.0
2017-08-18 09:50:00,55.81,55.83,55.53,55.53,9900.0,55.81,55.83,55.53,55.53,9900.0
2017-08-18 09:55:00,55.54,55.63,55.38,55.38,13529.0,55.54,55.63,55.38,55.38,13529.0
2017-08-18 10:00:00,55.38,55.57,55.26,55.51,41476.0,55.38,55.57,55.26,55.51,41476.0
2017-08-18 10:05:00,55.5,55.91,55.5,55.91,18969.0,55.5,55.91,55.5,55.91,18969.0
2017-08-18 10:10:00,55.89,55.89,55.6,55.7,12405.0,55.89,55.89,55.6,55.7,12405.0
2017-08-18 10:15:00,55.7,55.83,55.52,55.52,9844.0,55.7,55.83,55.52,55.52,9844.0
2017-08-18 10:20:00,55.57,55.93,55.56,55.8,18718.0,55.57,55.93,55.56,55.8,18718.0
2017-08-18 10:25:00,55.8,55.86,55.71,55.72,25327.0,55.8,55.86,55.71,55.72,25327.0
2017-08-18 10:30:00,55.73,55.74,55.65,55.72,18114.0,55.73,55.74,55.65,55.72,18114.0
2017-08-18 10:35:00,55.72,55.83,55.71,55.83,41517.0,55.72,55.83,55.71,55.83,41517.0
2017-08-18 10:40:00,55.83,55.87,55.68,55.69,44980.0,55.83,55.87,55.68,55.69,44980.0
2017-08-18 10:45:00,55.69,55.7,55.44,55.47,37232.0,55.69,55.7,55.44,55.47,37232.0
2017-08-18 10:50:00,55.47,55.62,55.47,55.59,20899.0,55.47,55.62,55.47,55.59,20899.0
2017-08-18 10:55:00,55.6,55.67,55.56,55.64,14158.0,55.6,55.67,55.56,55.64,14158.0
2017-08-18 11:00:00,55.64,55.76,55.58,55.76,26265.0,55.64,55.76,55.58,55.76,26265.0
2017-08-18 11:05:00,55.75,55.75,55.67,55.75,12674.0,55.75,55.75,55.67,55.75,12674.0
2017-08-18 11:10:00,55.75,55.79,55.7,55.77,22768.0,55.75,55.79,55.7,55.77,22768.0
2017-08-18 11:15:00,55.77,55.95,55.76,55.94,22914.0,55.77,55.95,55.76,55.94,22914.0
2017-08-18 11:20:00,55.94,56.0,55.9,55.95,15838.0,55.94,56.0,55.9,55.95,15838.0
2017-08-18 11:25:00,55.94,56.08,55.91,56.02,29420.0,55.94,56.08,55.91,56.02,29420.0
2017-08-18 11:30:00,56.04,56.12,56.02,56.08,12257.0,56.04,56.12,56.02,56.08,12257.0
2017-08-18 11:35:00,56.06,56.06,55.92,55.96,9600.0,56.06,56.06,55.92,55.96,9600.0
2017-08-18 11:40:00,56.0,56.12,55.99,56.09,9035.0,56.0,56.12,55.99,56.09,9035.0
2017-08-18 11:45:00,56.07,56.16,56.07,56.12,8278.0,56.07,56.16,56.07,56.12,8278.0
2017-08-18 11:50:00,56.13,56.13,56.03,56.03,8100.0,56.13,56.13,56.03,56.03,8100.0
2017-08-18 11:55:00,56.02,56.04,55.97,55.99,17312.0,56.02,56.04,55.97,55.99,17312.0
2017-08-18 12:00:00,55.97,56.02,55.84,55.84,24841.0,55.97,56.02,55.84,55.84,24841.0
2017-08-18 12:05:00,55.82,55.89,55.81,55.89,4050.0,55.82,55.89,55.81,55.89,4050.0
2017-08-18 12:10:00,55.91,56.02,55.91,55.96,10177.0,55.91,56.02,55.91,55.96,10177.0
2017-08-18 12:15:00,55.97,56.01,55.95,55.95,5960.0,55.97,56.01,55.95,55.95,5960.0
2017-08-18 12:20:00,55.96,55.96,55.81,55.9,14042.0,55.96,55.96,55.81,55.9,14042.0
2017-08-18 12:25:00,55.9,55.95,55.82,55.93,13392.0,55.9,55.95,55.82,55.93,13392.0
2017-08-18 12:30:00,55.93,55.95,55.89,55.93,5100.0,55.93,55.95,55.89,55.93,5100.0
2017-08-18 12:35:00,55.96,55.96,55.89,55.92,5600.0,55.96,55.96,55.89,55.92,5600.0
2017-08-18 12:40:00,55.97,56.1,55.96,56.02,23234.0,55.97,56.1,55.96,56.02,23234.0
2017-08-18 12:45:00,56.0,56.09,55.95,56.09,5914.0,56.0,56.09,55.95,56.09,5914.0
2017-08-18 12:50:00,56.06,56.06,55.98,56.05,6029.0,56.06,56.06,55.98,56.05,6029.0
2017-08-18 12:55:00,56.06,56.06,56.02,56.05,7104.0,56.06,56.06,56.02,56.05,7104.0
2017-08-18 13:00:00,56.05,56.07,55.98,56.0,6008.0,56.05,56.07,55.98,56.0,6008.0
2017-08-18 13:05:00,56.01,56.04,55.99,56.0,4350.0,56.01,56.04,55.99,56.0,4350.0
2017-08-18 13:10:00,56.02,56.11,56.02,56.05,6300.0,56.02,56.11,56.02,56.05,6300.0
2017-08-18 13:15:00,56.07,56.12,56.01,56.05,4985.0,56.07,56.12,56.01,56.05,4985.0
2017-08-18 13:20:00,56.03,56.05,55.99,56.01,6984.0,56.03,56.05,55.99,56.01,6984.0
2017-08-18 13:25:00,56.04,56.11,56.04,56.11,4656.0,56.04,56.11,56.04,56.11,4656.0
2017-08-18 13:30:00,56.08,56.08,56.03,56.06,7232.0,56.08,56.08,56.03,56.06,7232.0
2017-08-18 13:35:00,56.06,56.09,56.04,56.04,3500.0,56.06,56.09,56.04,56.04,3500.0
2017-08-18 13:40:00,56.04,56.04,55.95,55.97,6251.0,56.04,56.04,55.95,55.97,6251.0
2017-08-18 13:45:00,55.93,56.05,55.93,56.03,3300.0,55.93,56.05,55.93,56.03,3300.0
2017-08-18 13:50:00,56.05,56.05,55.98,56.03,4600.0,56.05,56.05,55.98,56.03,4600.0
2017-08-18 13:55:00,56.05,56.05,55.96,55.96,6836.0,56.05,56.05,55.96,55.96,6836.0
2017-08-18 14:00:00,55.97,56.05,55.97,56.03,3570.0,55.97,56.05,55.97,56.03,3570.0
2017-08-18 14:05:00,56.01,56.03,55.93,55.95,8304.0,56.01,56.03,55.93,55.95,8304.0
2017-08-18 14:10:00,55.96,56.0,55.95,55.98,6850.0,55.96,56.0,55.95,55.98,6850.0
2017-08-18 14:15:00,55.96,55.98,55.94,55.95,5150.0,55.96,55.98,55.94,55.95,5150.0
2017-08-18 14:20:00,55.95,55.95,55.88,55.88,5550.0,55.95,55.95,55.88,55.88,5550.0
2017-08-18 14:25:00,55.91,55.94,55.88,55.91,10150.0,55.91,55.94,55.88,55.91,10150.0
2017-08-18 14:30:00,55.91,55.95,55.89,55.91,3445.0,55.91,55.95,55.89,55.91,3445.0
2017-08-18 14:35:00,55.92,55.93,55.84,55.84,7870.0,55.92,55.93,55.84,55.84,7870.0
2017-08-18 14:40:00,55.84,55.93,55.84,55.9,5600.0,55.84,55.93,55.84,55.9,5600.0
2017-08-18 14:45:00,55.9,55.92,55.86,55.86,4500.0,55.9,55.92,55.86,55.86,4500.0
2017-08-18 14:50:00,55.87,55.91,55.85,55.89,5114.0,55.87,55.91,55.85,55.89,5114.0
2017-08-18 14:55:00,55.9,55.94,55.86,55.86,7900.0,55.9,55.94,55.86,55.86,7900.0
2017-08-18 15:00:00,55.86,55.93,55.86,55.92,6931.0,55.86,55.93,55.86,55.92,6931.0
2017-08-18 15:05:00,55.94,55.96,55.91,55.95,7797.0,55.94,55.96,55.91,55.95,7797.0
2017-08-18 15:10:00,55.96,55.96,55.93,55.94,4504.0,55.96,55.96,55.93,55.94,4504.0
2017-08-18 15:15:00,55.95,55.98,55.88,55.92,11351.0,55.95,55.98,55.88,55.92,11351.0
2017-08-18 15:20:00,55.96,55.97,55.88,55.92,9117.0,55.96,55.97,55.88,55.92,9117.0
2017-08-18 15:25:00,55.93,55.95,55.9,55.92,7721.0,55.93,55.95,55.9,55.92,7721.0
2017-08-18 15:30:00,55.92,55.92,55.89,55.89,14837.0,55.92,55.92,55.89,55.89,14837.0
2017-08-18 15:35:00,55.89,55.98,55.87,55.95,19721.0,55.89,55.98,55.87,55.95,19721.0
2017-08-18 15:40:00,55.96,55.96,55.9,55.92,21804.0,55.96,55.96,55.9,55.92,21804.0
2017-08-18 15:45:00,55.93,55.96,55.88,55.88,23500.0,55.93,55.96,55.88,55.88,23500.0
2017-08-18 15:50:00,55.88,55.91,55.84,55.9,39480.0,55.88,55.91,55.84,55.9,39480.0
2017-08-18 15:55:00,55.9,55.9,55.74,55.77,105403.0,55.9,55.9,55.74,55.77,105403.0
2017-08-21 09:30:00,55.81,55.93,55.73,55.93,14082.0,55.81,55.93,55.73,55.93,14082.0
2017-08-21 09:35:00,55.91,55.91,55.79,55.91,6000.0,55.91,55.91,55.79,55.91,6000.0
2017-08-21 09:40:00,55.93,56.11,55.9,56.05,15163.0,55.93,56.11,55.9,56.05,15163.0
2017-08-21 09:45:00,56.07,56.15,56.06,56.1,9713.0,56.07,56.15,56.06,56.1,9713.0
2017-08-21 09:50:00,56.09,56.1,55.94,55.94,4134.0,56.09,56.1,55.94,55.94,4134.0
2017-08-21 09:55:00,55.91,55.91,55.78,55.81,7775.0,55.91,55.91,55.78,55.81,7775.0
2017-08-21 10:00:00,55.8,55.82,55.65,55.66,4044.0,55.8,55.82,55.65,55.66,4044.0
2017-08-21 10:05:00,55.69,55.75,55.59,55.75,17657.0,55.69,55.75,55.59,55.75,17657.0
2017-08-21 10:10:00,55.77,55.8,55.67,55.69,5273.0,55.77,55.8,55.67,55.69,5273.0
2017-08-21 10:15:00,55.68,55.81,55.67,55.8,9727.0,55.68,55.81,55.67,55.8,9727.0
2017-08-21 10:20:00,55.81,55.86,55.59,55.66,3900.0,55.81,55.86,55.59,55.66,3900.0
2017-08-21 10:25:00,55.65,55.72,55.65,55.71,4634.0,55.65,55.72,55.65,55.71,4634.0
2017-08-21 10:30:00,55.7,55.85,55.7,55.85,6927.0,55.7,55.85,55.7,55.85,6927.0
2017-08-21 10:35:00,55.84,55.86,55.79,55.83,10995.0,55.84,55.86,55.79,55.83,10995.0
2017-08-21 10:40:00,55.82,55.92,55.79,55.88,11012.0,55.82,55.92,55.79,55.88,11012.0
2017-08-21 10:45:00,55.88,55.99,55.86,55.87,12200.0,55.88,55.99,55.86,55.87,12200.0
2017-08-21 10:50:00,55.88,55.92,55.85,55.87,14674.0,55.88,55.92,55.85,55.87,14674.0
2017-08-21 10:55:00,55.88,55.96,55.86,55.96,16600.0,55.88,55.96,55.86,55.96,16600.0
2017-08-21 11:00:00,55.96,55.97,55.85,55.89,11544.0,55.96,55.97,55.85,55.89,11544.0
2017-08-21 11:05:00,55.89,56.0,55.89,55.97,12441.0,55.89,56.0,55.89,55.97,12441.0
2017-08-21 11:10:00,55.97,56.11,55.97,56.11,5934.0,55.97,56.11,55.97,56.11,5934.0
2017-08-21 11:15:00,56.12,56.14,56.03,56.04,5334.0,56.12,56.14,56.03,56.04,5334.0
2017-08-21 11:20:00,56.04,56.05,55.96,56.01,5950.0,56.04,56.05,55.96,56.01,5950.0
2017-08-21 11:25:00,55.99,56.06,55.95,55.95,10632.0,55.99,56.06,55.95,55.95,10632.0
2017-08-21 11:30:00,55.95,56.03,55.93,55.98,6692.0,55.95,56.03,55.93,55.98,6692.0
2017-08-21 11:35:00,55.99,56.02,55.95,56.01,7238.0,55.99,56.02,55.95,56.01,7238.0
2017-08-21 11:40:00,56.0,56.06,55.99,56.02,4508.0,56.0,56.06,55.99,56.02,4508.0
2017-08-21 11:45:00,56.02,56.06,55.91,55.91,3034.0,56.02,56.06,55.91,55.91,3034.0
2017-08-21 11:50:00,55.94,55.97,55.92,55.97,9750.0,55.94,55.97,55.92,55.97,9750.0
2017-08-21 11:55:00,56.0,56.07,55.99,56.07,7150.0,56.0,56.07,55.99,56.07,7150.0
2017-08-21 12:00:00,56.06,56.06,56.02,56.02,4916.0,56.06,56.06,56.02,56.02,4916.0
2017-08-21 12:05:00,56.02,56.03,55.99,56.01,3486.0,56.02,56.03,55.99,56.01,3486.0
2017-08-21 12:10:00,56.01,56.03,55.94,55.94,4815.0,56.01,56.03,55.94,55.94,4815.0
2017-08-21 12:15:00,55.94,55.97,55.92,55.95,6750.0,55.94,55.97,55.92,55.95,6750.0
2017-08-21 12:20:00,55.95,55.99,55.94,55.98,7400.0,55.95,55.99,55.94,55.98,7400.0
2017-08-21 12:25:00,56.0,56.02,55.96,56.0,12490.0,56.0,56.02,55.96,56.0,12490.0
2017-08-21 12:30:00,55.99,56.0,55.92,55.92,4764.0,55.99,56.0,55.92,55.92,4764.0
2017-08-21 12:35:00,55.95,55.98,55.91,55.93,9000.0,55.95,55.98,55.91,55.93,9000.0
2017-08-21 12:40:00,55.94,55.96,55.86,55.89,11942.0,55.94,55.96,55.86,55.89,11942.0
2017-08-21 12:45:00,55.87,55.89,55.79,55.82,15123.0,55.87,55.89,55.79,55.82,15123.0
2017-08-21 12:50:00,55.82,55.93,55.81,55.93,6513.0,55.82,55.93,55.81,55.93,6513.0
2017-08-21 12:55:00,55.93,55.95,55.91,55.92,3204.0,55.93,55.95,55.91,55.92,3204.0
2017-08-21 13:00:00,55.92,55.93,55.84,55.84,5600.0,55.92,55.93,55.84,55.84,5600.0
2017-08-21 13:05:00,55.83,55.85,55.81,55.82,5379.0,55.83,55.85,55.81,55.82,5379.0
2017-08-21 13:10:00,55.82,55.89,55.8,55.85,11556.0,55.82,55.89,55.8,55.85,11556.0
2017-08-21 13:15:00,55.84,55.85,55.78,55.83,2400.0,55.84,55.85,55.78,55.83,2400.0
2017-08-21 13:20:00,55.83,55.85,55.81,55.81,4982.0,55.83,55.85,55.81,55.81,4982.0
2017-08-21 13:25:00,55.8,55.81,55.71,55.73,7836.0,55.8,55.81,55.71,55.73,7836.0
2017-08-21 13:30:00,55.73,55.78,55.73,55.75,5700.0,55.73,55.78,55.73,55.75,5700.0
2017-08-21 13:35:00,55.75,55.77,55.72,55.74,5100.0,55.75,55.77,55.72,55.74,5100.0
2017-08-21 13:40:00,55.76,55.78,55.74,55.74,4630.0,55.76,55.78,55.74,55.74,4630.0
2017-08-21 13:45:00,55.75,55.85,55.74,55.83,10982.0,55.75,55.85,55.74,55.83,10982.0
2017-08-21 13:50:00,55.84,55.85,55.79,55.8,10800.0,55.84,55.85,55.79,55.8,10800.0
2017-08-21 13:55:00,55.8,55.82,55.76,55.82,8065.0,55.8,55.82,55.76,55.82,8065.0
2017-08-21 14:00:00,55.82,55.83,55.76,55.81,7100.0,55.82,55.83,55.76,55.81,7100.0
2017-08-21 14:05:00,55.82,55.84,55.81,55.84,4900.0,55.82,55.84,55.81,55.84,4900.0
2017-08-21 14:10:00,55.84,55.86,55.81,55.86,6360.0,55.84,55.86,55.81,55.86,6360.0
2017-08-21 14:15:00,55.86,55.88,55.85,55.86,6183.0,55.86,55.88,55.85,55.86,6183.0
2017-08-21 14:20:00,55.87,55.91,55.85,55.9,11278.0,55.87,55.91,55.85,55.9,11278.0
2017-08-21 14:25:00,55.91,55.93,55.86,55.88,6000.0,55.91,55.93,55.86,55.88,6000.0
2017-08-21 14:30:00,55.87,55.96,55.86,55.91,7695.0,55.87,55.96,55.86,55.91,7695.0
2017-08-21 14:35:00,55.91,55.91,55.86,55.87,17251.0,55.91,55.91,55.86,55.87,17251.0
2017-08-21 14:40:00,55.86,55.94,55.86,55.94,7799.0,55.86,55.94,55.86,55.94,7799.0
2017-08-21 14:45:00,55.95,55.95,55.89,55.91,3406.0,55.95,55.95,55.89,55.91,3406.0
2017-08-21 14:50:00,55.9,55.92,55.86,55.91,7400.0,55.9,55.92,55.86,55.91,7400.0
2017-08-21 14:55:00,55.91,55.93,55.87,55.88,6190.0,55.91,55.93,55.87,55.88,6190.0
2017-08-21 15:00:00,55.87,55.87,55.81,55.85,6014.0,55.87,55.87,55.81,55.85,6014.0
2017-08-21 15:05:00,55.86,55.91,55.85,55.87,5354.0,55.86,55.91,55.85,55.87,5354.0
2017-08-21 15:10:00,55.86,55.87,55.78,55.8,7900.0,55.86,55.87,55.78,55.8,7900.0
2017-08-21 15:15:00,55.79,55.83,55.78,55.79,5800.0,55.79,55.83,55.78,55.79,5800.0
2017-08-21 15:20:00,55.8,55.86,55.8,55.83,8472.0,55.8,55.86,55.8,55.83,8472.0
2017-08-21 15:25:00,55.83,55.84,55.79,55.83,13222.0,55.83,55.84,55.79,55.83,13222.0
2017-08-21 15:30:00,55.84,55.85,55.79,55.8,8557.0,55.84,55.85,55.79,55.8,8557.0
2017-08-21 15:35:00,55.8,55.82,55.76,55.81,20511.0,55.8,55.82,55.76,55.81,20511.0
2017-08-21 15:40:00,55.8,55.86,55.78,55.86,21820.0,55.8,55.86,55.78,55.86,21820.0
2017-08-21 15:45:00,55.85,55.88,55.84,55.84,17575.0,55.85,55.88,55.84,55.84,17575.0
2017-08-21 15:50:00,55.84,55.95,55.81,55.87,45614.0,55.84,55.95,55.81,55.87,45614.0
2017-08-21 15:55:00,55.87,55.9,55.84,55.86,55909.0,55.87,55.9,55.84,55.86,55909.0
2017-08-22 09:30:00,56.01,56.5,56.01,56.5,16381.0,56.01,56.5,56.01,56.5,16381.0
2017-08-22 09:35:00,56.44,56.84,56.44,56.73,25089.0,56.44,56.84,56.44,56.73,25089.0
2017-08-22 09:40:00,56.6,56.72,56.6,56.7,16753.0,56.6,56.72,56.6,56.7,16753.0
2017-08-22 09:45:00,56.7,56.7,56.54,56.54,9010.0,56.7,56.7,56.54,56.54,9010.0
2017-08-22 09:50:00,56.58,56.74,56.57,56.67,9410.0,56.58,56.74,56.57,56.67,9410.0
2017-08-22 09:55:00,56.69,56.7,56.62,56.7,6048.0,56.69,56.7,56.62,56.7,6048.0
2017-08-22 10:00:00,56.72,56.82,56.67,56.75,10453.0,56.72,56.82,56.67,56.75,10453.0
2017-08-22 10:05:00,56.71,56.81,56.65,56.79,11046.0,56.71,56.81,56.65,56.79,11046.0
2017-08-22 10:10:00,56.77,56.84,56.76,56.84,7363.0,56.77,56.84,56.76,56.84,7363.0
2017-08-22 10:15:00,56.84,56.98,56.84,56.94,16256.0,56.84,56.98,56.84,56.94,16256.0
2017-08-22 10:20:00,56.94,56.99,56.88,56.93,11113.0,56.94,56.99,56.88,56.93,11113.0
2017-08-22 10:25:00,56.91,56.96,56.84,56.84,9275.0,56.91,56.96,56.84,56.84,9275.0
2017-08-22 10:30:00,56.86,56.87,56.77,56.83,3540.0,56.86,56.87,56.77,56.83,3540.0
2017-08-22 10:35:00,56.83,56.9,56.81,56.88,6134.0,56.83,56.9,56.81,56.88,6134.0
2017-08-22 10:40:00,56.91,56.91,56.82,56.89,6649.0,56.91,56.91,56.82,56.89,6649.0
2017-08-22 10:45:00,56.88,56.94,56.88,56.89,8671.0,56.88,56.94,56.88,56.89,8671.0
2017-08-22 10:50:00,56.88,57.03,56.85,57.0,21754.0,56.88,57.03,56.85,57.0,21754.0
2017-08-22 10:55:00,57.0,57.0,56.95,56.98,4459.0,57.0,57.0,56.95,56.98,4459.0
2017-08-22 11:00:00,56.98,57.02,56.82,56.83,33280.0,56.98,57.02,56.82,56.83,33280.0
2017-08-22 11:05:00,56.83,56.96,56.81,56.96,22335.0,56.83,56.96,56.81,56.96,22335.0
2017-08-22 11:10:00,56.95,56.98,56.89,56.92,7573.0,56.95,56.98,56.89,56.92,7573.0
2017-08-22 11:15:00,56.94,56.98,56.93,56.97,7380.0,56.94,56.98,56.93,56.97,7380.0
2017-08-22 11:20:00,56.98,56.99,56.93,56.99,5005.0,56.98,56.99,56.93,56.99,5005.0
2017-08-22 11:25:00,56.99,57.0,56.9,57.0,4763.0,56.99,57.0,56.9,57.0,4763.0
2017-08-22 11:30:00,56.98,57.03,56.95,56.96,7100.0,56.98,57.03,56.95,56.96,7100.0
2017-08-22 11:35:00,56.97,57.03,56.96,57.0,10266.0,56.97,57.03,56.96,57.0,10266.0
2017-08-22 11:40:00,57.01,57.02,56.91,56.92,7405.0,57.01,57.02,56.91,56.92,7405.0
2017-08-22 11:45:00,56.9,56.97,56.9,56.97,4600.0,56.9,56.97,56.9,56.97,4600.0
2017-08-22 11:50:00,56.97,56.97,56.94,56.94,5334.0,56.97,56.97,56.94,56.94,5334.0
2017-08-22 11:55:00,56.94,56.98,56.93,56.94,6517.0,56.94,56.98,56.93,56.94,6517.0
2017-08-22 12:00:00,56.94,56.96,56.8,56.87,18618.0,56.94,56.96,56.8,56.87,18618.0
2017-08-22 12:05:00,56.87,56.93,56.84,56.87,12300.0,56.87,56.93,56.84,56.87,12300.0
2017-08-22 12:10:00,56.87,56.9,56.87,56.88,3350.0,56.87,56.9,56.87,56.88,3350.0
2017-08-22 12:15:00,56.87,56.9,56.86,56.86,7650.0,56.87,56.9,56.86,56.86,7650.0
2017-08-22 12:20:00,56.84,56.84,56.71,56.72,8102.0,56.84,56.84,56.71,56.72,8102.0
2017-08-22 12:25:00,56.72,56.75,56.7,56.71,13600.0,56.72,56.75,56.7,56.71,13600.0
2017-08-22 12:30:00,56.71,56.72,56.59,56.61,6215.0,56.71,56.72,56.59,56.61,6215.0
2017-08-22 12:35:00,56.62,56.68,56.62,56.66,13489.0,56.62,56.68,56.62,56.66,13489.0
2017-08-22 12:40:00,56.67,56.74,56.66,56.7,9600.0,56.67,56.74,56.66,56.7,9600.0
2017-08-22 12:45:00,56.68,56.7,56.66,56.68,2800.0,56.68,56.7,56.66,56.68,2800.0
2017-08-22 12:50:00,56.68,56.68,56.6,56.62,7300.0,56.68,56.68,56.6,56.62,7300.0
2017-08-22 12:55:00,56.62,56.73,56.6,56.73,8355.0,56.62,56.73,56.6,56.73,8355.0
2017-08-22 13:00:00,56.68,56.73,56.67,56.71,5904.0,56.68,56.73,56.67,56.71,5904.0
2017-08-22 13:05:00,56.7,56.7,56.64,56.65,4260.0,56.7,56.7,56.64,56.65,4260.0
2017-08-22 13:10:00,56.64,56.68,56.6,56.68,5100.0,56.64,56.68,56.6,56.68,5100.0
2017-08-22 13:15:00,56.67,56.72,56.65,56.69,4707.0,56.67,56.72,56.65,56.69,4707.0
2017-08-22 13:20:00,56.68,56.69,56.59,56.6,5943.0,56.68,56.69,56.59,56.6,5943.0
2017-08-22 13:25:00,56.58,56.63,56.55,56.63,6200.0,56.58,56.63,56.55,56.63,6200.0
2017-08-22 13:30:00,56.63,56.68,56.62,56.65,6900.0,56.63,56.68,56.62,56.65,6900.0
2017-08-22 13:35:00,56.67,56.74,56.65,56.74,4900.0,56.67,56.74,56.65,56.74,4900.0
2017-08-22 13:40:00,56.75,56.75,56.68,56.68,4100.0,56.75,56.75,56.68,56.68,4100.0
2017-08-22 13:45:00,56.69,56.69,56.63,56.65,11079.0,56.69,56.69,56.63,56.65,11079.0
2017-08-22 13:50:00,56.64,56.65,56.6,56.64,5352.0,56.64,56.65,56.6,56.64,5352.0
2017-08-22 13:55:00,56.62,56.62,56.58,56.61,4900.0,56.62,56.62,56.58,56.61,4900.0
2017-08-22 14:00:00,56.62,56.62,56.55,56.58,5975.0,56.62,56.62,56.55,56.58,5975.0
2017-08-22 14:05:00,56.57,56.58,56.51,56.51,4900.0,56.57,56.58,56.51,56.51,4900.0
2017-08-22 14:10:00,56.53,56.57,56.5,56.57,6400.0,56.53,56.57,56.5,56.57,6400.0
2017-08-22 14:15:00,56.58,56.67,56.57,56.67,4510.0,56.58,56.67,56.57,56.67,4510.0
2017-08-22 14:20:00,56.67,56.71,56.63,56.7,8700.0,56.67,56.71,56.63,56.7,8700.0
2017-08-22 14:25:00,56.71,56.75,56.69,56.73,7200.0,56.71,56.75,56.69,56.73,7200.0
2017-08-22 14:30:00,56.72,56.81,56.72,56.78,7847.0,56.72,56.81,56.72,56.78,7847.0
2017-08-22 14:35:00,56.79,56.8,56.74,56.76,6800.0,56.79,56.8,56.74,56.76,6800.0
2017-08-22 14:40:00,56.75,56.77,56.72,56.77,8400.0,56.75,56.77,56.72,56.77,8400.0
2017-08-22 14:45:00,56.78,56.8,56.76,56.78,4800.0,56.78,56.8,56.76,56.78,4800.0
2017-08-22 14:50:00,56.8,56.81,56.75,56.8,11590.0,56.8,56.81,56.75,56.8,11590.0
2017-08-22 14:55:00,56.81,56.86,56.79,56.85,6500.0,56.81,56.86,56.79,56.85,6500.0
2017-08-22 15:00:00,56.86,56.86,56.83,56.85,5963.0,56.86,56.86,56.83,56.85,5963.0
2017-08-22 15:05:00,56.85,56.89,56.81,56.87,10709.0,56.85,56.89,56.81,56.87,10709.0
2017-08-22 15:10:00,56.87,56.92,56.87,56.9,12145.0,56.87,56.92,56.87,56.9,12145.0
2017-08-22 15:15:00,56.91,56.97,56.9,56.95,16030.0,56.91,56.97,56.9,56.95,16030.0
2017-08-22 15:20:00,56.95,56.97,56.94,56.96,19183.0,56.95,56.97,56.94,56.96,19183.0
2017-08-22 15:25:00,56.95,57.01,56.95,56.97,21205.0,56.95,57.01,56.95,56.97,21205.0
2017-08-22 15:30:00,56.97,56.97,56.89,56.93,12565.0,56.97,56.97,56.89,56.93,12565.0
2017-08-22 15:35:00,56.92,56.96,56.9,56.9,13331.0,56.92,56.96,56.9,56.9,13331.0
2017-08-22 15:40:00,56.9,56.95,56.89,56.94,24132.0,56.9,56.95,56.89,56.94,24132.0
2017-08-22 15:45:00,56.94,56.94,56.8,56.81,25450.0,56.94,56.94,56.8,56.81,25450.0
2017-08-22 15:50:00,56.81,56.97,56.8,56.94,48382.0,56.81,56.97,56.8,56.94,48382.0
2017-08-22 15:55:00,56.94,56.94,56.88,56.89,58975.0,56.94,56.94,56.88,56.89,58975.0
2017-08-23 09:30:00,56.53,57.0,56.53,56.99,9480.0,56.53,57.0,56.53,56.99,9480.0
2017-08-23 09:35:00,56.94,56.97,56.76,56.87,6380.0,56.94,56.97,56.76,56.87,6380.0
2017-08-23 09:40:00,56.84,56.88,56.79,56.85,2400.0,56.84,56.88,56.79,56.85,2400.0
2017-08-23 09:45:00,56.84,57.01,56.84,56.95,5542.0,56.84,57.01,56.84,56.95,5542.0
2017-08-23 09:50:00,56.95,56.98,56.89,56.98,17800.0,56.95,56.98,56.89,56.98,17800.0
2017-08-23 09:55:00,56.96,57.1,56.96,57.1,19224.0,56.96,57.1,56.96,57.1,19224.0
2017-08-23 10:00:00,57.09,57.09,56.94,57.01,11311.0,57.09,57.09,56.94,57.01,11311.0
2017-08-23 10:05:00,57.02,57.08,56.77,56.77,7009.0,57.02,57.08,56.77,56.77,7009.0
2017-08-23 10:10:00,56.8,56.93,56.8,56.91,3000.0,56.8,56.93,56.8,56.91,3000.0
2017-08-23 10:15:00,56.91,57.05,56.91,57.02,5400.0,56.91,57.05,56.91,57.02,5400.0
2017-08-23 10:20:00,57.03,57.07,57.03,57.05,18100.0,57.03,57.07,57.03,57.05,18100.0
2017-08-23 10:25:00,57.05,57.23,57.01,57.2,39138.0,57.05,57.23,57.01,57.2,39138.0
2017-08-23 10:30:00,57.2,57.3,57.16,57.25,51797.0,57.2,57.3,57.16,57.25,51797.0
2017-08-23 10:35:00,57.26,57.35,57.14,57.35,37718.0,57.26,57.35,57.14,57.35,37718.0
2017-08-23 10:40:00,57.35,57.38,57.23,57.28,35640.0,57.35,57.38,57.23,57.28,35640.0
2017-08-23 10:45:00,57.31,57.43,57.3,57.42,20134.0,57.31,57.43,57.3,57.42,20134.0
2017-08-23 10:50:00,57.42,57.45,57.29,57.44,30088.0,57.42,57.45,57.29,57.44,30088.0
2017-08-23 10:55:00,57.41,57.44,57.33,57.4,41165.0,57.41,57.44,57.33,57.4,41165.0
2017-08-23 11:00:00,57.4,57.49,57.38,57.48,33635.0,57.4,57.49,57.38,57.48,33635.0
2017-08-23 11:05:00,57.5,57.5,57.43,57.47,24063.0,57.5,57.5,57.43,57.47,24063.0
2017-08-23 11:10:00,57.47,57.48,57.42,57.44,17915.0,57.47,57.48,57.42,57.44,17915.0
2017-08-23 11:15:00,57.44,57.51,57.4,57.5,18159.0,57.44,57.51,57.4,57.5,18159.0
2017-08-23 11:20:00,57.5,57.68,57.5,57.66,20017.0,57.5,57.68,57.5,57.66,20017.0
2017-08-23 11:25:00,57.67,57.75,57.64,57.75,20846.0,57.67,57.75,57.64,57.75,20846.0
2017-08-23 11:30:00,57.75,57.82,57.61,57.72,27236.0,57.75,57.82,57.61,57.72,27236.0
2017-08-23 11:35:00,57.72,57.76,57.66,57.76,16600.0,57.72,57.76,57.66,57.76,16600.0
2017-08-23 11:40:00,57.76,57.78,57.63,57.77,23494.0,57.76,57.78,57.63,57.77,23494.0
2017-08-23 11:45:00,57.76,57.76,57.68,57.74,10062.0,57.76,57.76,57.68,57.74,10062.0
2017-08-23 11:50:00,57.75,57.81,57.72,57.8,12923.0,57.75,57.81,57.72,57.8,12923.0
2017-08-23 11:55:00,57.78,57.91,57.75,57.75,24780.0,57.78,57.91,57.75,57.75,24780.0
2017-08-23 12:00:00,57.75,57.81,57.74,57.77,14570.0,57.75,57.81,57.74,57.77,14570.0
2017-08-23 12:05:00,57.75,57.76,57.66,57.68,9654.0,57.75,57.76,57.66,57.68,9654.0
2017-08-23 12:10:00,57.68,57.71,57.62,57.69,18063.0,57.68,57.71,57.62,57.69,18063.0
2017-08-23 12:15:00,57.67,57.69,57.64,57.65,14905.0,57.67,57.69,57.64,57.65,14905.0
2017-08-23 12:20:00,57.64,57.65,57.54,57.64,17530.0,57.64,57.65,57.54,57.64,17530.0
2017-08-23 12:25:00,57.64,57.65,57.59,57.63,12566.0,57.64,57.65,57.59,57.63,12566.0
2017-08-23 12:30:00,57.64,57.7,57.62,57.7,15253.0,57.64,57.7,57.62,57.7,15253.0
2017-08-23 12:35:00,57.69,57.71,57.66,57.67,9247.0,57.69,57.71,57.66,57.67,9247.0
2017-08-23 12:40:00,57.66,57.67,57.56,57.6,8900.0,57.66,57.67,57.56,57.6,8900.0
2017-08-23 12:45:00,57.59,57.6,57.49,57.58,9600.0,57.59,57.6,57.49,57.58,9600.0
2017-08-23 12:50:00,57.58,57.63,57.56,57.61,12930.0,57.58,57.63,57.56,57.61,12930.0
2017-08-23 12:55:00,57.61,57.72,57.61,57.72,16557.0,57.61,57.72,57.61,57.72,16557.0
2017-08-23 13:00:00,57.69,57.7,57.59,57.61,10211.0,57.69,57.7,57.59,57.61,10211.0
2017-08-23 13:05:00,57.61,57.66,57.6,57.6,14000.0,57.61,57.66,57.6,57.6,14000.0
2017-08-23 13:10:00,57.6,57.63,57.59,57.6,4571.0,57.6,57.63,57.59,57.6,4571.0
2017-08-23 13:15:00,57.61,57.62,57.54,57.59,15865.0,57.61,57.62,57.54,57.59,15865.0
2017-08-23 13:20:00,57.59,57.6,57.57,57.57,10031.0,57.59,57.6,57.57,57.57,10031.0
2017-08-23 13:25:00,57.57,57.58,57.54,57.55,16404.0,57.57,57.58,57.54,57.55,16404.0
2017-08-23 13:30:00,57.54,57.61,57.52,57.6,9971.0,57.54,57.61,57.52,57.6,9971.0
2017-08-23 13:35:00,57.57,57.61,57.57,57.61,11056.0,57.57,57.61,57.57,57.61,11056.0
2017-08-23 13:40:00,57.61,57.62,57.54,57.59,8200.0,57.61,57.62,57.54,57.59,8200.0
2017-08-23 13:45:00,57.59,57.59,57.49,57.5,10260.0,57.59,57.59,57.49,57.5,10260.0
2017-08-23 13:50:00,57.5,57.51,57.32,57.38,34405.0,57.5,57.51,57.32,57.38,34405.0
2017-08-23 13:55:00,57.38,57.43,57.34,57.34,12222.0,57.38,57.43,57.34,57.34,12222.0
2017-08-23 14:00:00,57.35,57.37,57.11,57.18,51616.0,57.35,57.37,57.11,57.18,51616.0
2017-08-23 14:05:00,57.18,57.18,57.13,57.16,12734.0,57.18,57.18,57.13,57.16,12734.0
2017-08-23 14:10:00,57.17,57.39,57.17,57.3,16700.0,57.17,57.39,57.17,57.3,16700.0
2017-08-23 14:15:00,57.31,57.33,57.22,57.28,13370.0,57.31,57.33,57.22,57.28,13370.0
2017-08-23 14:20:00,57.29,57.31,57.21,57.28,9674.0,57.29,57.31,57.21,57.28,9674.0
2017-08-23 14:25:00,57.31,57.31,57.21,57.23,8209.0,57.31,57.31,57.21,57.23,8209.0
2017-08-23 14:30:00,57.23,57.25,57.22,57.22,4711.0,57.23,57.25,57.22,57.22,4711.0
2017-08-23 14:35:00,57.22,57.25,57.15,57.24,11979.0,57.22,57.25,57.15,57.24,11979.0
2017-08-23 14:40:00,57.22,57.23,57.13,57.17,27757.0,57.22,57.23,57.13,57.17,27757.0
2017-08-23 14:45:00,57.17,57.27,57.13,57.27,11000.0,57.17,57.27,57.13,57.27,11000.0
2017-08-23 14:50:00,57.27,57.3,57.23,57.29,13755.0,57.27,57.3,57.23,57.29,13755.0
2017-08-23 14:55:00,57.28,57.31,57.23,57.26,10842.0,57.28,57.31,57.23,57.26,10842.0
2017-08-23 15:00:00,57.25,57.29,57.23,57.27,13100.0,57.25,57.29,57.23,57.27,13100.0
2017-08-23 15:05:00,57.27,57.27,57.21,57.21,12686.0,57.27,57.27,57.21,57.21,12686.0
2017-08-23 15:10:00,57.2,57.21,57.18,57.21,10610.0,57.2,57.21,57.18,57.21,10610.0
2017-08-23 15:15:00,57.21,57.21,57.18,57.21,12967.0,57.21,57.21,57.18,57.21,12967.0
2017-08-23 15:20:00,57.2,57.22,57.19,57.22,10350.0,57.2,57.22,57.19,57.22,10350.0
2017-08-23 15:25:00,57.21,57.26,57.2,57.23,19407.0,57.21,57.26,57.2,57.23,19407.0
2017-08-23 15:30:00,57.24,57.24,57.15,57.16,30777.0,57.24,57.24,57.15,57.16,30777.0
2017-08-23 15:35:00,57.15,57.16,57.08,57.11,30597.0,57.15,57.16,57.08,57.11,30597.0
2017-08-23 15:40:00,57.11,57.14,57.1,57.1,27992.0,57.11,57.14,57.1,57.1,27992.0
2017-08-23 15:45:00,57.1,57.13,57.06,57.08,68768.0,57.1,57.13,57.06,57.08,68768.0
2017-08-23 15:50:00,57.08,57.12,57.07,57.12,94758.0,57.08,57.12,57.07,57.12,94758.0
2017-08-23 15:55:00,57.12,57.15,57.09,57.14,146654.0,57.12,57.15,57.09,57.14,146654.0
2017-08-24 09:30:00,57.33,57.77,57.32,57.56,18417.0,57.33,57.77,57.32,57.56,18417.0
2017-08-24 09:35:00,57.52,57.69,57.33,57.35,10209.0,57.52,57.69,57.33,57.35,10209.0
2017-08-24 09:40:00,57.34,57.4,57.29,57.3,5805.0,57.34,57.4,57.29,57.3,5805.0
2017-08-24 09:45:00,57.33,57.48,57.32,57.45,7233.0,57.33,57.48,57.32,57.45,7233.0
2017-08-24 09:50:00,57.48,57.48,57.32,57.32,5766.0,57.48,57.48,57.32,57.32,5766.0
2017-08-24 09:55:00,57.35,57.52,57.35,57.5,12831.0,57.35,57.52,57.35,57.5,12831.0
2017-08-24 10:00:00,57.48,57.67,57.45,57.65,11809.0,57.48,57.67,57.45,57.65,11809.0
2017-08-24 10:05:00,57.69,57.75,57.54,57.57,12129.0,57.69,57.75,57.54,57.57,12129.0
2017-08-24 10:10:00,57.56,57.6,57.46,57.49,10300.0,57.56,57.6,57.46,57.49,10300.0
2017-08-24 10:15:00,57.51,57.6,57.48,57.53,7190.0,57.51,57.6,57.48,57.53,7190.0
2017-08-24 10:20:00,57.53,57.7,57.52,57.67,3900.0,57.53,57.7,57.52,57.67,3900.0
2017-08-24 10:25:00,57.63,57.73,57.63,57.66,7742.0,57.63,57.73,57.63,57.66,7742.0
2017-08-24 10:30:00,57.65,57.81,57.65,57.79,8900.0,57.65,57.81,57.65,57.79,8900.0
2017-08-24 10:35:00,57.78,57.78,57.71,57.76,8843.0,57.78,57.78,57.71,57.76,8843.0
2017-08-24 10:40:00,57.78,57.79,57.73,57.74,6857.0,57.78,57.79,57.73,57.74,6857.0
2017-08-24 10:45:00,57.77,57.77,57.55,57.56,7309.0,57.77,57.77,57.55,57.56,7309.0
2017-08-24 10:50:00,57.55,57.65,57.55,57.62,10000.0,57.55,57.65,57.55,57.62,10000.0
2017-08-24 10:55:00,57.62,57.76,57.61,57.67,14612.0,57.62,57.76,57.61,57.67,14612.0
2017-08-24 11:00:00,57.67,57.71,57.6,57.71,11034.0,57.67,57.71,57.6,57.71,11034.0
2017-08-24 11:05:00,57.72,57.72,57.67,57.72,5924.0,57.72,57.72,57.67,57.72,5924.0
2017-08-24 11:10:00,57.74,57.77,57.7,57.72,17751.0,57.74,57.77,57.7,57.72,17751.0
2017-08-24 11:15:00,57.73,57.73,57.56,57.61,22382.0,57.73,57.73,57.56,57.61,22382.0
2017-08-24 11:20:00,57.61,57.67,57.57,57.64,9317.0,57.61,57.67,57.57,57.64,9317.0
2017-08-24 11:25:00,57.66,57.66,57.58,57.65,11822.0,57.66,57.66,57.58,57.65,11822.0
2017-08-24 11:30:00,57.65,57.68,57.53,57.56,19633.0,57.65,57.68,57.53,57.56,19633.0
2017-08-24 11:35:00,57.57,57.63,57.52,57.53,14474.0,57.57,57.63,57.52,57.53,14474.0
2017-08-24 11:40:00,57.54,57.72,57.51,57.71,41269.0,57.54,57.72,57.51,57.71,41269.0
2017-08-24 11:45:00,57.71,57.78,57.7,57.75,22893.0,57.71,57.78,57.7,57.75,22893.0
2017-08-24 11:50:00,57.74,57.75,57.62,57.73,18219.0,57.74,57.75,57.62,57.73,18219.0
2017-08-24 11:55:00,57.69,57.79,57.64,57.76,24313.0,57.69,57.79,57.64,57.76,24313.0
2017-08-24 12:00:00,57.76,57.79,57.74,57.79,9500.0,57.76,57.79,57.74,57.79,9500.0
2017-08-24 12:05:00,57.79,57.8,57.66,57.68,6601.0,57.79,57.8,57.66,57.68,6601.0
2017-08-24 12:10:00,57.68,57.75,57.63,57.63,6901.0,57.68,57.75,57.63,57.63,6901.0
2017-08-24 12:15:00,57.6,57.6,57.53,57.58,6717.0,57.6,57.6,57.53,57.58,6717.0
2017-08-24 12:20:00,57.57,57.58,57.5,57.51,5050.0,57.57,57.58,57.5,57.51,5050.0
2017-08-24 12:25:00,57.53,57.55,57.45,57.47,3276.0,57.53,57.55,57.45,57.47,3276.0
2017-08-24 12:30:00,57.48,57.53,57.46,57.49,2900.0,57.48,57.53,57.46,57.49,2900.0
2017-08-24 12:35:00,57.49,57.52,57.45,57.52,5000.0,57.49,57.52,57.45,57.52,5000.0
2017-08-24 12:40:00,57.51,57.59,57.48,57.59,2300.0,57.51,57.59,57.48,57.59,2300.0
2017-08-24 12:45:00,57.57,57.58,57.5,57.57,5300.0,57.57,57.58,57.5,57.57,5300.0
2017-08-24 12:50:00,57.57,57.58,57.53,57.53,4600.0,57.57,57.58,57.53,57.53,4600.0
2017-08-24 12:55:00,57.51,57.57,57.51,57.54,1800.0,57.51,57.57,57.51,57.54,1800.0
2017-08-24 13:00:00,57.51,57.56,57.48,57.56,8503.0,57.51,57.56,57.48,57.56,8503.0
2017-08-24 13:05:00,57.56,57.6,57.56,57.58,8252.0,57.56,57.6,57.56,57.58,8252.0
2017-08-24 13:10:00,57.6,57.69,57.57,57.67,4000.0,57.6,57.69,57.57,57.67,4000.0
2017-08-24 13:15:00,57.69,57.69,57.63,57.67,7451.0,57.69,57.69,57.63,57.67,7451.0
2017-08-24 13:20:00,57.66,57.66,57.63,57.65,3952.0,57.66,57.66,57.63,57.65,3952.0
2017-08-24 13:25:00,57.67,57.68,57.64,57.66,4000.0,57.67,57.68,57.64,57.66,4000.0
2017-08-24 13:30:00,57.67,57.67,57.59,57.59,5896.0,57.67,57.67,57.59,57.59,5896.0
2017-08-24 13:35:00,57.6,57.66,57.6,57.65,5610.0,57.6,57.66,57.6,57.65,5610.0
2017-08-24 13:40:00,57.67,57.69,57.64,57.69,12704.0,57.67,57.69,57.64,57.69,12704.0
2017-08-24 13:45:00,57.71,57.73,57.67,57.71,10211.0,57.71,57.73,57.67,57.71,10211.0
2017-08-24 13:50:00,57.72,57.79,57.72,57.74,25356.0,57.72,57.79,57.72,57.74,25356.0
2017-08-24 13:55:00,57.75,57.77,57.74,57.75,14560.0,57.75,57.77,57.74,57.75,14560.0
2017-08-24 14:00:00,57.76,57.79,57.74,57.78,14973.0,57.76,57.79,57.74,57.78,14973.0
2017-08-24 14:05:00,57.78,57.79,57.67,57.74,26349.0,57.78,57.79,57.67,57.74,26349.0
2017-08-24 14:10:00,57.74,57.75,57.71,57.71,15951.0,57.74,57.75,57.71,57.71,15951.0
2017-08-24 14:15:00,57.74,57.82,57.74,57.81,13080.0,57.74,57.82,57.74,57.81,13080.0
2017-08-24 14:20:00,57.83,57.84,57.81,57.82,19942.0,57.83,57.84,57.81,57.82,19942.0
2017-08-24 14:25:00,57.82,57.82,57.79,57.81,18215.0,57.82,57.82,57.79,57.81,18215.0
2017-08-24 14:30:00,57.81,57.82,57.79,57.81,11329.0,57.81,57.82,57.79,57.81,11329.0
2017-08-24 14:35:00,57.81,57.81,57.64,57.66,21416.0,57.81,57.81,57.64,57.66,21416.0
2017-08-24 14:40:00,57.66,57.75,57.65,57.75,20595.0,57.66,57.75,57.65,57.75,20595.0
2017-08-24 14:45:00,57.73,57.75,57.72,57.72,12459.0,57.73,57.75,57.72,57.72,12459.0
2017-08-24 14:50:00,57.73,57.83,57.72,57.8,16226.0,57.73,57.83,57.72,57.8,16226.0
2017-08-24 14:55:00,57.8,57.85,57.78,57.84,17083.0,57.8,57.85,57.78,57.84,17083.0
2017-08-24 15:00:00,57.84,57.91,57.83,57.86,31148.0,57.84,57.91,57.83,57.86,31148.0
2017-08-24 15:05:00,57.86,57.86,57.79,57.8,11765.0,57.86,57.86,57.79,57.8,11765.0
2017-08-24 15:10:00,57.8,57.82,57.78,57.82,16930.0,57.8,57.82,57.78,57.82,16930.0
2017-08-24 15:15:00,57.82,57.9,57.79,57.79,25791.0,57.82,57.9,57.79,57.79,25791.0
2017-08-24 15:20:00,57.77,57.79,57.68,57.79,26322.0,57.77,57.79,57.68,57.79,26322.0
2017-08-24 15:25:00,57.79,57.9,57.79,57.89,32066.0,57.79,57.9,57.79,57.89,32066.0
2017-08-24 15:30:00,57.87,57.88,57.74,57.74,15337.0,57.87,57.88,57.74,57.74,15337.0
2017-08-24 15:35:00,57.72,57.74,57.65,57.69,22604.0,57.72,57.74,57.65,57.69,22604.0
2017-08-24 15:40:00,57.71,57.72,57.68,57.72,26520.0,57.71,57.72,57.68,57.72,26520.0
2017-08-24 15:45:00,57.71,57.74,57.67,57.67,27033.0,57.71,57.74,57.67,57.67,27033.0
2017-08-24 15:50:00,57.66,57.73,57.63,57.69,49524.0,57.66,57.73,57.63,57.69,49524.0
2017-08-24 15:55:00,57.7,57.84,57.68,57.74,163802.0,57.7,57.84,57.68,57.74,163802.0
2017-08-25 09:30:00,57.99,58.0,57.69,57.81,25703.0,57.99,58.0,57.69,57.81,25703.0
2017-08-25 09:35:00,57.83,57.83,57.64,57.71,7818.0,57.83,57.83,57.64,57.71,7818.0
2017-08-25 09:40:00,57.75,57.84,57.63,57.75,17674.0,57.75,57.84,57.63,57.75,17674.0
2017-08-25 09:45:00,57.8,57.81,57.68,57.74,11293.0,57.8,57.81,57.68,57.74,11293.0
2017-08-25 09:50:00,57.73,57.91,57.69,57.89,9439.0,57.73,57.91,57.69,57.89,9439.0
2017-08-25 09:55:00,57.91,57.91,57.76,57.8,10600.0,57.91,57.91,57.76,57.8,10600.0
2017-08-25 10:00:00,57.83,57.98,57.8,57.8,9762.0,57.83,57.98,57.8,57.8,9762.0
2017-08-25 10:05:00,57.81,57.88,57.77,57.77,10015.0,57.81,57.88,57.77,57.77,10015.0
2017-08-25 10:10:00,57.78,57.84,57.74,57.75,11216.0,57.78,57.84,57.74,57.75,11216.0
2017-08-25 10:15:00,57.74,57.82,57.74,57.82,10526.0,57.74,57.82,57.74,57.82,10526.0
2017-08-25 10:20:00,57.82,57.88,57.74,57.81,11600.0,57.82,57.88,57.74,57.81,11600.0
2017-08-25 10:25:00,57.79,57.82,57.71,57.8,14926.0,57.79,57.82,57.71,57.8,14926.0
2017-08-25 10:30:00,57.81,57.88,57.78,57.88,15989.0,57.81,57.88,57.78,57.88,15989.0
2017-08-25 10:35:00,57.87,57.99,57.87,57.98,14371.0,57.87,57.99,57.87,57.98,14371.0
2017-08-25 10:40:00,57.96,57.99,57.89,57.89,8861.0,57.96,57.99,57.89,57.89,8861.0
2017-08-25 10:45:00,57.88,57.88,57.71,57.73,14637.0,57.88,57.88,57.71,57.73,14637.0
2017-08-25 10:50:00,57.72,57.72,57.67,57.72,12815.0,57.72,57.72,57.67,57.72,12815.0
2017-08-25 10:55:00,57.71,57.74,57.69,57.7,23284.0,57.71,57.74,57.69,57.7,23284.0
2017-08-25 11:00:00,57.67,57.7,57.63,57.67,23232.0,57.67,57.7,57.63,57.67,23232.0
2017-08-25 11:05:00,57.67,57.7,57.61,57.7,12452.0,57.67,57.7,57.61,57.7,12452.0
2017-08-25 11:10:00,57.68,57.7,57.61,57.62,27188.0,57.68,57.7,57.61,57.62,27188.0
2017-08-25 11:15:00,57.62,57.69,57.6,57.69,13191.0,57.62,57.69,57.6,57.69,13191.0
2017-08-25 11:20:00,57.71,57.73,57.65,57.67,15482.0,57.71,57.73,57.65,57.67,15482.0
2017-08-25 11:25:00,57.68,57.74,57.68,57.73,22790.0,57.68,57.74,57.68,57.73,22790.0
2017-08-25 11:30:00,57.74,57.74,57.68,57.7,27098.0,57.74,57.74,57.68,57.7,27098.0
2017-08-25 11:35:00,57.7,57.77,57.69,57.7,10904.0,57.7,57.77,57.69,57.7,10904.0
2017-08-25 11:40:00,57.71,57.75,57.69,57.72,13028.0,57.71,57.75,57.69,57.72,13028.0
2017-08-25 11:45:00,57.73,57.75,57.7,57.7,3900.0,57.73,57.75,57.7,57.7,3900.0
2017-08-25 11:50:00,57.71,57.79,57.7,57.75,16832.0,57.71,57.79,57.7,57.75,16832.0
2017-08-25 11:55:00,57.72,57.72,57.69,57.7,7200.0,57.72,57.72,57.69,57.7,7200.0
2017-08-25 12:00:00,57.7,57.74,57.68,57.73,15448.0,57.7,57.74,57.68,57.73,15448.0
2017-08-25 12:05:00,57.75,57.75,57.69,57.71,11176.0,57.75,57.75,57.69,57.71,11176.0
2017-08-25 12:10:00,57.7,57.72,57.68,57.68,7231.0,57.7,57.72,57.68,57.68,7231.0
2017-08-25 12:15:00,57.7,57.71,57.59,57.63,8530.0,57.7,57.71,57.59,57.63,8530.0
2017-08-25 12:20:00,57.63,57.64,57.59,57.64,7817.0,57.63,57.64,57.59,57.64,7817.0
2017-08-25 12:25:00,57.65,57.69,57.65,57.68,5160.0,57.65,57.69,57.65,57.68,5160.0
2017-08-25 12:30:00,57.68,57.69,57.61,57.64,7165.0,57.68,57.69,57.61,57.64,7165.0
2017-08-25 12:35:00,57.65,57.68,57.64,57.65,7458.0,57.65,57.68,57.64,57.65,7458.0
2017-08-25 12:40:00,57.68,57.68,57.59,57.62,8100.0,57.68,57.68,57.59,57.62,8100.0
2017-08-25 12:45:00,57.64,57.65,57.58,57.64,10696.0,57.64,57.65,57.58,57.64,10696.0
2017-08-25 12:50:00,57.65,57.69,57.63,57.64,6241.0,57.65,57.69,57.63,57.64,6241.0
2017-08-25 12:55:00,57.63,57.66,57.63,57.64,9000.0,57.63,57.66,57.63,57.64,9000.0
2017-08-25 13:00:00,57.65,57.67,57.64,57.64,3500.0,57.65,57.67,57.64,57.64,3500.0
2017-08-25 13:05:00,57.65,57.71,57.63,57.71,16932.0,57.65,57.71,57.63,57.71,16932.0
2017-08-25 13:10:00,57.7,57.74,57.69,57.73,5900.0,57.7,57.74,57.69,57.73,5900.0
2017-08-25 13:15:00,57.72,57.72,57.64,57.65,4961.0,57.72,57.72,57.64,57.65,4961.0
2017-08-25 13:20:00,57.65,57.71,57.63,57.7,12972.0,57.65,57.71,57.63,57.7,12972.0
2017-08-25 13:25:00,57.69,57.71,57.66,57.7,10869.0,57.69,57.71,57.66,57.7,10869.0
2017-08-25 13:30:00,57.7,57.72,57.68,57.7,7216.0,57.7,57.72,57.68,57.7,7216.0
2017-08-25 13:35:00,57.69,57.71,57.67,57.69,9500.0,57.69,57.71,57.67,57.69,9500.0
2017-08-25 13:40:00,57.7,57.75,57.69,57.71,4900.0,57.7,57.75,57.69,57.71,4900.0
2017-08-25 13:45:00,57.72,57.72,57.69,57.71,8755.0,57.72,57.72,57.69,57.71,8755.0
2017-08-25 13:50:00,57.7,57.71,57.68,57.7,6400.0,57.7,57.71,57.68,57.7,6400.0
2017-08-25 13:55:00,57.69,57.74,57.68,57.73,13771.0,57.69,57.74,57.68,57.73,13771.0
2017-08-25 14:00:00,57.73,57.8,57.73,57.8,6879.0,57.73,57.8,57.73,57.8,6879.0
2017-08-25 14:05:00,57.79,57.8,57.76,57.78,9620.0,57.79,57.8,57.76,57.78,9620.0
2017-08-25 14:10:00,57.78,57.81,57.78,57.81,4400.0,57.78,57.81,57.78,57.81,4400.0
2017-08-25 14:15:00,57.8,57.82,57.72,57.74,23854.0,57.8,57.82,57.72,57.74,23854.0
2017-08-25 14:20:00,57.75,57.76,57.74,57.75,7500.0,57.75,57.76,57.74,57.75,7500.0
2017-08-25 14:25:00,57.75,57.76,57.71,57.73,15711.0,57.75,57.76,57.71,57.73,15711.0
2017-08-25 14:30:00,57.73,57.77,57.72,57.75,10876.0,57.73,57.77,57.72,57.75,10876.0
2017-08-25 14:35:00,57.75,57.76,57.71,57.76,7185.0,57.75,57.76,57.71,57.76,7185.0
2017-08-25 14:40:00,57.76,57.8,57.75,57.77,12278.0,57.76,57.8,57.75,57.77,12278.0
2017-08-25 14:45:00,57.76,57.77,57.73,57.76,11910.0,57.76,57.77,57.73,57.76,11910.0
2017-08-25 14:50:00,57.74,57.77,57.7,57.73,10309.0,57.74,57.77,57.7,57.73,10309.0
2017-08-25 14:55:00,57.73,57.76,57.71,57.72,11773.0,57.73,57.76,57.71,57.72,11773.0
2017-08-25 15:00:00,57.74,57.76,57.69,57.76,22782.0,57.74,57.76,57.69,57.76,22782.0
2017-08-25 15:05:00,57.75,57.79,57.74,57.77,13190.0,57.75,57.79,57.74,57.77,13190.0
2017-08-25 15:10:00,57.78,57.9,57.77,57.83,16292.0,57.78,57.9,57.77,57.83,16292.0
2017-08-25 15:15:00,57.83,57.88,57.82,57.86,10400.0,57.83,57.88,57.82,57.86,10400.0
2017-08-25 15:20:00,57.86,57.9,57.84,57.9,20592.0,57.86,57.9,57.84,57.9,20592.0
2017-08-25 15:25:00,57.91,57.95,57.9,57.91,12254.0,57.91,57.95,57.9,57.91,12254.0
2017-08-25 15:30:00,57.92,57.95,57.9,57.93,24956.0,57.92,57.95,57.9,57.93,24956.0
2017-08-25 15:35:00,57.93,57.93,57.88,57.9,19090.0,57.93,57.93,57.88,57.9,19090.0
2017-08-25 15:40:00,57.89,57.9,57.85,57.85,25571.0,57.89,57.9,57.85,57.85,25571.0
2017-08-25 15:45:00,57.85,57.89,57.84,57.84,36966.0,57.85,57.89,57.84,57.84,36966.0
2017-08-25 15:50:00,57.84,57.84,57.68,57.7,84414.0,57.84,57.84,57.68,57.7,84414.0
2017-08-25 15:55:00,57.71,57.77,57.67,57.74,132087.0,57.71,57.77,57.67,57.74,132087.0
2017-08-28 09:30:00,57.98,57.99,57.83,57.87,15685.0,57.98,57.99,57.83,57.87,15685.0
2017-08-28 09:35:00,57.92,58.03,57.87,58.03,8808.0,57.92,58.03,57.87,58.03,8808.0
2017-08-28 09:40:00,57.99,57.99,57.92,57.93,1975.0,57.99,57.99,57.92,57.93,1975.0
2017-08-28 09:45:00,57.91,57.96,57.9,57.92,14589.0,57.91,57.96,57.9,57.92,14589.0
2017-08-28 09:50:00,57.93,57.93,57.68,57.7,17875.0,57.93,57.93,57.68,57.7,17875.0
2017-08-28 09:55:00,57.66,57.66,57.53,57.54,4400.0,57.66,57.66,57.53,57.54,4400.0
2017-08-28 10:00:00,57.54,57.63,57.54,57.55,13593.0,57.54,57.63,57.54,57.55,13593.0
2017-08-28 10:05:00,57.53,57.62,57.48,57.6,10794.0,57.53,57.62,57.48,57.6,10794.0
2017-08-28 10:10:00,57.6,57.6,57.49,57.49,3737.0,57.6,57.6,57.49,57.49,3737.0
2017-08-28 10:15:00,57.51,57.7,57.5,57.69,8669.0,57.51,57.7,57.5,57.69,8669.0
2017-08-28 10:20:00,57.68,57.7,57.65,57.65,5082.0,57.68,57.7,57.65,57.65,5082.0
2017-08-28 10:25:00,57.65,57.67,57.51,57.54,5500.0,57.65,57.67,57.51,57.54,5500.0
2017-08-28 10:30:00,57.57,57.58,57.51,57.57,3445.0,57.57,57.58,57.51,57.57,3445.0
2017-08-28 10:35:00,57.6,57.69,57.6,57.65,4600.0,57.6,57.69,57.6,57.65,4600.0
2017-08-28 10:40:00,57.62,57.63,57.49,57.5,2900.0,57.62,57.63,57.49,57.5,2900.0
2017-08-28 10:45:00,57.49,57.64,57.49,57.64,4231.0,57.49,57.64,57.49,57.64,4231.0
2017-08-28 10:50:00,57.66,57.72,57.6,57.7,10295.0,57.66,57.72,57.6,57.7,10295.0
2017-08-28 10:55:00,57.73,57.74,57.65,57.66,5276.0,57.73,57.74,57.65,57.66,5276.0
2017-08-28 11:00:00,57.68,57.8,57.68,57.77,8610.0,57.68,57.8,57.68,57.77,8610.0
2017-08-28 11:05:00,57.77,57.77,57.67,57.67,2636.0,57.77,57.77,57.67,57.67,2636.0
2017-08-28 11:10:00,57.68,57.77,57.68,57.77,7522.0,57.68,57.77,57.68,57.77,7522.0
2017-08-28 11:15:00,57.74,57.77,57.7,57.71,10569.0,57.74,57.77,57.7,57.71,10569.0
2017-08-28 11:20:00,57.67,57.69,57.65,57.68,4757.0,57.67,57.69,57.65,57.68,4757.0
2017-08-28 11:25:00,57.67,57.73,57.66,57.73,4079.0,57.67,57.73,57.66,57.73,4079.0
2017-08-28 11:30:00,57.74,57.76,57.72,57.76,3574.0,57.74,57.76,57.72,57.76,3574.0
2017-08-28 11:35:00,57.74,57.75,57.67,57.72,4598.0,57.74,57.75,57.67,57.72,4598.0
2017-08-28 11:40:00,57.72,57.72,57.66,57.68,9143.0,57.72,57.72,57.66,57.68,9143.0
2017-08-28 11:45:00,57.67,57.67,57.65,57.65,1200.0,57.67,57.67,57.65,57.65,1200.0
2017-08-28 11:50:00,57.67,57.7,57.67,57.68,4820.0,57.67,57.7,57.67,57.68,4820.0
2017-08-28 11:55:00,57.69,57.74,57.69,57.72,4616.0,57.69,57.74,57.69,57.72,4616.0
2017-08-28 12:00:00,57.72,57.75,57.72,57.74,3947.0,57.72,57.75,57.72,57.74,3947.0
2017-08-28 12:05:00,57.74,57.76,57.73,57.75,9895.0,57.74,57.76,57.73,57.75,9895.0
2017-08-28 12:10:00,57.74,57.74,57.73,57.74,2124.0,57.74,57.74,57.73,57.74,2124.0
2017-08-28 12:15:00,57.73,57.74,57.7,57.72,5870.0,57.73,57.74,57.7,57.72,5870.0
2017-08-28 12:20:00,57.72,57.74,57.66,57.67,3164.0,57.72,57.74,57.66,57.67,3164.0
2017-08-28 12:25:00,57.66,57.69,57.66,57.67,2890.0,57.66,57.69,57.66,57.67,2890.0
2017-08-28 12:30:00,57.66,57.67,57.64,57.64,3600.0,57.66,57.67,57.64,57.64,3600.0
2017-08-28 12:35:00,57.65,57.65,57.62,57.63,5802.0,57.65,57.65,57.62,57.63,5802.0
2017-08-28 12:40:00,57.62,57.62,57.51,57.52,6871.0,57.62,57.62,57.51,57.52,6871.0
2017-08-28 12:45:00,57.51,57.58,57.51,57.55,4921.0,57.51,57.58,57.51,57.55,4921.0
2017-08-28 12:50:00,57.57,57.61,57.54,57.59,4750.0,57.57,57.61,57.54,57.59,4750.0
2017-08-28 12:55:00,57.57,57.6,57.57,57.6,2200.0,57.57,57.6,57.57,57.6,2200.0
2017-08-28 13:00:00,57.59,57.62,57.59,57.6,4224.0,57.59,57.62,57.59,57.6,4224.0
2017-08-28 13:05:00,57.6,57.62,57.6,57.61,2700.0,57.6,57.62,57.6,57.61,2700.0
2017-08-28 13:10:00,57.62,57.62,57.6,57.62,2938.0,57.62,57.62,57.6,57.62,2938.0
2017-08-28 13:15:00,57.6,57.62,57.52,57.55,12307.0,57.6,57.62,57.52,57.55,12307.0
2017-08-28 13:20:00,57.55,57.59,57.52,57.58,4719.0,57.55,57.59,57.52,57.58,4719.0
2017-08-28 13:25:00,57.58,57.58,57.54,57.54,1700.0,57.58,57.58,57.54,57.54,1700.0
2017-08-28 13:30:00,57.54,57.56,57.53,57.54,2973.0,57.54,57.56,57.53,57.54,2973.0
2017-08-28 13:35:00,57.53,57.56,57.52,57.52,3100.0,57.53,57.56,57.52,57.52,3100.0
2017-08-28 13:40:00,57.52,57.56,57.52,57.52,3828.0,57.52,57.56,57.52,57.52,3828.0
2017-08-28 13:45:00,57.53,57.6,57.53,57.6,4900.0,57.53,57.6,57.53,57.6,4900.0
2017-08-28 13:50:00,57.61,57.63,57.6,57.62,2739.0,57.61,57.63,57.6,57.62,2739.0
2017-08-28 13:55:00,57.61,57.67,57.59,57.66,3662.0,57.61,57.67,57.59,57.66,3662.0
2017-08-28 14:00:00,57.67,57.72,57.65,57.72,10188.0,57.67,57.72,57.65,57.72,10188.0
2017-08-28 14:05:00,57.72,57.76,57.72,57.75,12493.0,57.72,57.76,57.72,57.75,12493.0
2017-08-28 14:10:00,57.75,57.76,57.72,57.76,8236.0,57.75,57.76,57.72,57.76,8236.0
2017-08-28 14:15:00,57.76,57.76,57.72,57.76,4468.0,57.76,57.76,57.72,57.76,4468.0
2017-08-28 14:20:00,57.75,57.82,57.74,57.79,11525.0,57.75,57.82,57.74,57.79,11525.0
2017-08-28 14:25:00,57.79,57.8,57.77,57.78,3686.0,57.79,57.8,57.77,57.78,3686.0
2017-08-28 14:30:00,57.78,57.81,57.76,57.8,4000.0,57.78,57.81,57.76,57.8,4000.0
2017-08-28 14:35:00,57.78,57.82,57.77,57.81,6415.0,57.78,57.82,57.77,57.81,6415.0
2017-08-28 14:40:00,57.81,57.81,57.79,57.81,3700.0,57.81,57.81,57.79,57.81,3700.0
2017-08-28 14:45:00,57.82,57.82,57.77,57.78,7421.0,57.82,57.82,57.77,57.78,7421.0
2017-08-28 14:50:00,57.78,57.83,57.76,57.8,13203.0,57.78,57.83,57.76,57.8,13203.0
2017-08-28 14:55:00,57.79,57.82,57.79,57.79,5297.0,57.79,57.82,57.79,57.79,5297.0
2017-08-28 15:00:00,57.8,57.87,57.79,57.87,7793.0,57.8,57.87,57.79,57.87,7793.0
2017-08-28 15:05:00,57.87,57.87,57.8,57.83,8110.0,57.87,57.87,57.8,57.83,8110.0
2017-08-28 15:10:00,57.82,57.83,57.8,57.81,7562.0,57.82,57.83,57.8,57.81,7562.0
2017-08-28 15:15:00,57.81,57.85,57.81,57.84,9592.0,57.81,57.85,57.81,57.84,9592.0
2017-08-28 15:20:00,57.84,57.86,57.83,57.85,10472.0,57.84,57.86,57.83,57.85,10472.0
2017-08-28 15:25:00,57.84,57.85,57.82,57.84,7691.0,57.84,57.85,57.82,57.84,7691.0
2017-08-28 15:30:00,57.83,57.84,57.82,57.84,11100.0,57.83,57.84,57.82,57.84,11100.0
2017-08-28 15:35:00,57.84,57.84,57.78,57.79,17564.0,57.84,57.84,57.78,57.79,17564.0
2017-08-28 15:40:00,57.79,57.85,57.78,57.82,19656.0,57.79,57.85,57.78,57.82,19656.0
2017-08-28 15:45:00,57.83,57.84,57.79,57.79,19010.0,57.83,57.84,57.79,57.79,19010.0
2017-08-28 15:50:00,57.79,57.83,57.79,57.82,32031.0,57.79,57.83,57.79,57.82,32031.0
2017-08-28 15:55:00,57.82,57.9,57.81,57.9,97424.0,57.82,57.9,57.81,57.9,97424.0
2017-08-29 09:30:00,57.43,57.66,57.15,57.24,20149.0,57.43,57.66,57.15,57.24,20149.0
2017-08-29 09:35:00,57.21,57.25,56.75,56.78,23194.0,57.21,57.25,56.75,56.78,23194.0
2017-08-29 09:40:00,56.83,57.15,56.81,56.86,14425.0,56.83,57.15,56.81,56.86,14425.0
2017-08-29 09:45:00,56.9,57.0,56.89,56.95,10620.0,56.9,57.0,56.89,56.95,10620.0
2017-08-29 09:50:00,56.96,56.96,56.75,56.75,12867.0,56.96,56.96,56.75,56.75,12867.0
2017-08-29 09:55:00,56.77,56.79,56.51,56.54,19608.0,56.77,56.79,56.51,56.54,19608.0
2017-08-29 10:00:00,56.55,56.73,56.52,56.69,18516.0,56.55,56.73,56.52,56.69,18516.0
2017-08-29 10:05:00,56.69,56.86,56.66,56.72,29948.0,56.69,56.86,56.66,56.72,29948.0
2017-08-29 10:10:00,56.72,56.73,56.47,56.55,22711.0,56.72,56.73,56.47,56.55,22711.0
2017-08-29 10:15:00,56.54,56.69,56.49,56.69,18793.0,56.54,56.69,56.49,56.69,18793.0
2017-08-29 10:20:00,56.7,56.82,56.69,56.77,29342.0,56.7,56.82,56.69,56.77,29342.0
2017-08-29 10:25:00,56.77,56.79,56.69,56.76,16881.0,56.77,56.79,56.69,56.76,16881.0
2017-08-29 10:30:00,56.75,56.89,56.69,56.87,18884.0,56.75,56.89,56.69,56.87,18884.0
2017-08-29 10:35:00,56.87,56.87,56.74,56.74,14545.0,56.87,56.87,56.74,56.74,14545.0
2017-08-29 10:40:00,56.74,56.84,56.7,56.84,32034.0,56.74,56.84,56.7,56.84,32034.0
2017-08-29 10:45:00,56.84,56.93,56.76,56.92,22409.0,56.84,56.93,56.76,56.92,22409.0
2017-08-29 10:50:00,56.93,56.93,56.85,56.86,14410.0,56.93,56.93,56.85,56.86,14410.0
2017-08-29 10:55:00,56.86,56.89,56.79,56.83,32556.0,56.86,56.89,56.79,56.83,32556.0
2017-08-29 11:00:00,56.84,56.86,56.74,56.8,16866.0,56.84,56.86,56.74,56.8,16866.0
2017-08-29 11:05:00,56.8,57.07,56.79,57.06,17344.0,56.8,57.07,56.79,57.06,17344.0
2017-08-29 11:10:00,57.04,57.08,57.01,57.03,9464.0,57.04,57.08,57.01,57.03,9464.0
2017-08-29 11:15:00,57.03,57.04,56.99,57.0,11724.0,57.03,57.04,56.99,57.0,11724.0
2017-08-29 11:20:00,56.99,57.05,56.96,57.01,16260.0,56.99,57.05,56.96,57.01,16260.0
2017-08-29 11:25:00,57.02,57.03,56.98,56.99,16503.0,57.02,57.03,56.98,56.99,16503.0
2017-08-29 11:30:00,57.0,57.12,57.0,57.1,16347.0,57.0,57.12,57.0,57.1,16347.0
2017-08-29 11:35:00,57.11,57.21,57.09,57.21,11939.0,57.11,57.21,57.09,57.21,11939.0
2017-08-29 11:40:00,57.21,57.21,57.12,57.18,12844.0,57.21,57.21,57.12,57.18,12844.0
2017-08-29 11:45:00,57.2,57.26,57.17,57.17,8539.0,57.2,57.26,57.17,57.17,8539.0
2017-08-29 11:50:00,57.17,57.21,57.13,57.21,6900.0,57.17,57.21,57.13,57.21,6900.0
2017-08-29 11:55:00,57.22,57.29,57.2,57.22,7344.0,57.22,57.29,57.2,57.22,7344.0
2017-08-29 12:00:00,57.23,57.31,57.23,57.27,19546.0,57.23,57.31,57.23,57.27,19546.0
2017-08-29 12:05:00,57.26,57.29,57.21,57.22,21849.0,57.26,57.29,57.21,57.22,21849.0
2017-08-29 12:10:00,57.22,57.28,57.21,57.25,7049.0,57.22,57.28,57.21,57.25,7049.0
2017-08-29 12:15:00,57.28,57.28,57.18,57.28,10511.0,57.28,57.28,57.18,57.28,10511.0
2017-08-29 12:20:00,57.26,57.28,57.21,57.22,12161.0,57.26,57.28,57.21,57.22,12161.0
2017-08-29 12:25:00,57.22,57.3,57.22,57.26,7439.0,57.22,57.3,57.22,57.26,7439.0
2017-08-29 12:30:00,57.25,57.25,57.19,57.2,10994.0,57.25,57.25,57.19,57.2,10994.0
2017-08-29 12:35:00,57.2,57.28,57.2,57.25,5964.0,57.2,57.28,57.2,57.25,5964.0
2017-08-29 12:40:00,57.25,57.35,57.24,57.3,10942.0,57.25,57.35,57.24,57.3,10942.0
2017-08-29 12:45:00,57.29,57.31,57.28,57.3,3700.0,57.29,57.31,57.28,57.3,3700.0
2017-08-29 12:50:00,57.31,57.35,57.29,57.33,6550.0,57.31,57.35,57.29,57.33,6550.0
2017-08-29 12:55:00,57.34,57.45,57.33,57.44,8776.0,57.34,57.45,57.33,57.44,8776.0
2017-08-29 13:00:00,57.44,57.45,57.38,57.39,9735.0,57.44,57.45,57.38,57.39,9735.0
2017-08-29 13:05:00,57.4,57.45,57.39,57.41,7272.0,57.4,57.45,57.39,57.41,7272.0
2017-08-29 13:10:00,57.41,57.43,57.35,57.35,5438.0,57.41,57.43,57.35,57.35,5438.0
2017-08-29 13:15:00,57.34,57.38,57.32,57.37,4400.0,57.34,57.38,57.32,57.37,4400.0
2017-08-29 13:20:00,57.36,57.4,57.34,57.36,6100.0,57.36,57.4,57.34,57.36,6100.0
2017-08-29 13:25:00,57.36,57.5,57.34,57.46,9555.0,57.36,57.5,57.34,57.46,9555.0
2017-08-29 13:30:00,57.44,57.45,57.39,57.4,6133.0,57.44,57.45,57.39,57.4,6133.0
2017-08-29 13:35:00,57.4,57.42,57.37,57.37,7479.0,57.4,57.42,57.37,57.37,7479.0
2017-08-29 13:40:00,57.38,57.48,57.38,57.46,14446.0,57.38,57.48,57.38,57.46,14446.0
2017-08-29 13:45:00,57.47,57.48,57.44,57.46,7220.0,57.47,57.48,57.44,57.46,7220.0
2017-08-29 13:50:00,57.45,57.45,57.35,57.35,12346.0,57.45,57.45,57.35,57.35,12346.0
2017-08-29 13:55:00,57.35,57.37,57.34,57.34,2374.0,57.35,57.37,57.34,57.34,2374.0
2017-08-29 14:00:00,57.35,57.36,57.31,57.33,10143.0,57.35,57.36,57.31,57.33,10143.0
2017-08-29 14:05:00,57.33,57.44,57.33,57.44,7146.0,57.33,57.44,57.33,57.44,7146.0
2017-08-29 14:10:00,57.44,57.45,57.42,57.44,5029.0,57.44,57.45,57.42,57.44,5029.0
2017-08-29 14:15:00,57.45,57.47,57.44,57.46,6033.0,57.45,57.47,57.44,57.46,6033.0
2017-08-29 14:20:00,57.46,57.48,57.42,57.48,5422.0,57.46,57.48,57.42,57.48,5422.0
2017-08-29 14:25:00,57.5,57.5,57.46,57.48,9599.0,57.5,57.5,57.46,57.48,9599.0
2017-08-29 14:30:00,57.48,57.49,57.46,57.47,12368.0,57.48,57.49,57.46,57.47,12368.0
2017-08-29 14:35:00,57.47,57.52,57.44,57.52,11118.0,57.47,57.52,57.44,57.52,11118.0
2017-08-29 14:40:00,57.53,57.55,57.51,57.55,13305.0,57.53,57.55,57.51,57.55,13305.0
2017-08-29 14:45:00,57.54,57.54,57.5,57.51,9989.0,57.54,57.54,57.5,57.51,9989.0
2017-08-29 14:50:00,57.52,57.52,57.49,57.52,6715.0,57.52,57.52,57.49,57.52,6715.0
2017-08-29 14:55:00,57.54,57.56,57.53,57.55,8270.0,57.54,57.56,57.53,57.55,8270.0
2017-08-29 15:00:00,57.55,57.57,57.52,57.52,16781.0,57.55,57.57,57.52,57.52,16781.0
2017-08-29 15:05:00,57.52,57.53,57.48,57.53,11492.0,57.52,57.53,57.48,57.53,11492.0
2017-08-29 15:10:00,57.53,57.53,57.48,57.51,13528.0,57.53,57.53,57.48,57.51,13528.0
2017-08-29 15:15:00,57.51,57.58,57.48,57.56,14208.0,57.51,57.58,57.48,57.56,14208.0
2017-08-29 15:20:00,57.56,57.61,57.56,57.6,9473.0,57.56,57.61,57.56,57.6,9473.0
2017-08-29 15:25:00,57.6,57.66,57.6,57.65,18225.0,57.6,57.66,57.6,57.65,18225.0
2017-08-29 15:30:00,57.65,57.69,57.64,57.68,30421.0,57.65,57.69,57.64,57.68,30421.0
2017-08-29 15:35:00,57.68,57.68,57.63,57.63,28809.0,57.68,57.68,57.63,57.63,28809.0
2017-08-29 15:40:00,57.63,57.66,57.63,57.66,31529.0,57.63,57.66,57.63,57.66,31529.0
2017-08-29 15:45:00,57.65,57.72,57.64,57.72,45681.0,57.65,57.72,57.64,57.72,45681.0
2017-08-29 15:50:00,57.72,57.74,57.71,57.73,50026.0,57.72,57.74,57.71,57.73,50026.0
2017-08-29 15:55:00,57.74,57.74,57.6,57.63,114536.0,57.74,57.74,57.6,57.63,114536.0
2017-08-30 09:30:00,57.53,57.57,57.38,57.41,25204.0,57.53,57.57,57.38,57.41,25204.0
2017-08-30 09:35:00,57.45,57.56,57.25,57.55,3748.0,57.45,57.56,57.25,57.55,3748.0
2017-08-30 09:40:00,57.61,57.81,57.61,57.76,16770.0,57.61,57.81,57.61,57.76,16770.0
2017-08-30 09:45:00,57.79,57.95,57.77,57.92,10759.0,57.79,57.95,57.77,57.92,10759.0
2017-08-30 09:50:00,57.9,57.96,57.81,57.93,9087.0,57.9,57.96,57.81,57.93,9087.0
2017-08-30 09:55:00,57.92,57.97,57.89,57.94,7069.0,57.92,57.97,57.89,57.94,7069.0
2017-08-30 10:00:00,57.94,57.95,57.78,57.78,8919.0,57.94,57.95,57.78,57.78,8919.0
2017-08-30 10:05:00,57.78,57.89,57.75,57.89,12255.0,57.78,57.89,57.75,57.89,12255.0
2017-08-30 10:10:00,57.87,57.91,57.8,57.81,10752.0,57.87,57.91,57.8,57.81,10752.0
2017-08-30 10:15:00,57.8,57.94,57.78,57.86,15649.0,57.8,57.94,57.78,57.86,15649.0
2017-08-30 10:20:00,57.87,57.88,57.85,57.87,3600.0,57.87,57.88,57.85,57.87,3600.0
2017-08-30 10:25:00,57.85,57.93,57.83,57.91,6632.0,57.85,57.93,57.83,57.91,6632.0
2017-08-30 10:30:00,57.89,57.91,57.84,57.85,60251.0,57.89,57.91,57.84,57.85,60251.0
2017-08-30 10:35:00,57.84,57.89,57.82,57.83,10000.0,57.84,57.89,57.82,57.83,10000.0
2017-08-30 10:40:00,57.83,57.88,57.82,57.82,14256.0,57.83,57.88,57.82,57.82,14256.0
2017-08-30 10:45:00,57.82,57.95,57.82,57.95,8411.0,57.82,57.95,57.82,57.95,8411.0
2017-08-30 10:50:00,57.98,58.05,57.95,58.02,7891.0,57.98,58.05,57.95,58.02,7891.0
2017-08-30 10:55:00,58.05,58.08,58.01,58.08,9492.0,58.05,58.08,58.01,58.08,9492.0
2017-08-30 11:00:00,58.06,58.08,57.93,57.93,12618.0,58.06,58.08,57.93,57.93,12618.0
2017-08-30 11:05:00,57.94,58.01,57.94,58.01,5473.0,57.94,58.01,57.94,58.01,5473.0
2017-08-30 11:10:00,58.03,58.03,57.93,57.95,4300.0,58.03,58.03,57.93,57.95,4300.0
2017-08-30 11:15:00,57.95,58.0,57.94,57.97,7888.0,57.95,58.0,57.94,57.97,7888.0
2017-08-30 11:20:00,57.97,58.0,57.93,57.99,4426.0,57.97,58.0,57.93,57.99,4426.0
2017-08-30 11:25:00,58.0,58.05,57.96,58.05,12782.0,58.0,58.05,57.96,58.05,12782.0
2017-08-30 11:30:00,58.04,58.07,58.0,58.01,5976.0,58.04,58.07,58.0,58.01,5976.0
2017-08-30 11:35:00,58.01,58.02,57.99,57.99,5149.0,58.01,58.02,57.99,57.99,5149.0
2017-08-30 11:40:00,57.98,57.99,57.93,57.95,16772.0,57.98,57.99,57.93,57.95,16772.0
2017-08-30 11:45:00,57.97,58.06,57.97,58.02,6625.0,57.97,58.06,57.97,58.02,6625.0
2017-08-30 11:50:00,58.04,58.04,57.99,58.01,3238.0,58.04,58.04,57.99,58.01,3238.0
2017-08-30 11:55:00,58.01,58.02,57.99,58.02,4690.0,58.01,58.02,57.99,58.02,4690.0
2017-08-30 12:00:00,58.01,58.08,58.0,58.06,12542.0,58.01,58.08,58.0,58.06,12542.0
2017-08-30 12:05:00,58.07,58.18,58.07,58.18,5546.0,58.07,58.18,58.07,58.18,5546.0
2017-08-30 12:10:00,58.18,58.19,58.12,58.15,6095.0,58.18,58.19,58.12,58.15,6095.0
2017-08-30 12:15:00,58.16,58.19,58.1,58.18,5152.0,58.16,58.19,58.1,58.18,5152.0
2017-08-30 12:20:00,58.18,58.33,58.17,58.32,23752.0,58.18,58.33,58.17,58.32,23752.0
2017-08-30 12:25:00,58.3,58.32,58.22,58.27,7972.0,58.3,58.32,58.22,58.27,7972.0
2017-08-30 12:30:00,58.27,58.27,58.25,58.27,1160.0,58.27,58.27,58.25,58.27,1160.0
2017-08-30 12:35:00,58.26,58.28,58.2,58.23,14857.0,58.26,58.28,58.2,58.23,14857.0
2017-08-30 12:40:00,58.22,58.38,58.22,58.38,18467.0,58.22,58.38,58.22,58.38,18467.0
2017-08-30 12:45:00,58.38,58.43,58.36,58.42,14137.0,58.38,58.43,58.36,58.42,14137.0
2017-08-30 12:50:00,58.41,58.46,58.39,58.46,19423.0,58.41,58.46,58.39,58.46,19423.0
2017-08-30 12:55:00,58.46,58.51,58.43,58.51,15638.0,58.46,58.51,58.43,58.51,15638.0
2017-08-30 13:00:00,58.51,58.55,58.51,58.52,31408.0,58.51,58.55,58.51,58.52,31408.0
2017-08-30 13:05:00,58.51,58.55,58.46,58.48,15888.0,58.51,58.55,58.46,58.48,15888.0
2017-08-30 13:10:00,58.48,58.56,58.47,58.56,12819.0,58.48,58.56,58.47,58.56,12819.0
2017-08-30 13:15:00,58.55,58.62,58.55,58.6,8317.0,58.55,58.62,58.55,58.6,8317.0
2017-08-30 13:20:00,58.61,58.8,58.57,58.77,26723.0,58.61,58.8,58.57,58.77,26723.0
2017-08-30 13:25:00,58.76,58.8,58.63,58.63,15011.0,58.76,58.8,58.63,58.63,15011.0
2017-08-30 13:30:00,58.63,58.65,58.51,58.51,4862.0,58.63,58.65,58.51,58.51,4862.0
2017-08-30 13:35:00,58.51,58.58,58.46,58.54,16413.0,58.51,58.58,58.46,58.54,16413.0
2017-08-30 13:40:00,58.54,58.64,58.54,58.54,6617.0,58.54,58.64,58.54,58.54,6617.0
2017-08-30 13:45:00,58.52,58.64,58.5,58.61,11156.0,58.52,58.64,58.5,58.61,11156.0
2017-08-30 13:50:00,58.61,58.68,58.6,58.64,8309.0,58.61,58.68,58.6,58.64,8309.0
2017-08-30 13:55:00,58.64,58.65,58.61,58.64,4354.0,58.64,58.65,58.61,58.64,4354.0
2017-08-30 14:00:00,58.65,58.74,58.64,58.72,9534.0,58.65,58.74,58.64,58.72,9534.0
2017-08-30 14:05:00,58.71,58.73,58.63,58.63,33565.0,58.71,58.73,58.63,58.63,33565.0
2017-08-30 14:10:00,58.63,58.65,58.62,58.65,7157.0,58.63,58.65,58.62,58.65,7157.0
2017-08-30 14:15:00,58.64,58.64,58.57,58.6,7030.0,58.64,58.64,58.57,58.6,7030.0
2017-08-30 14:20:00,58.61,58.7,58.6,58.64,10640.0,58.61,58.7,58.6,58.64,10640.0
2017-08-30 14:25:00,58.65,58.65,58.6,58.63,11050.0,58.65,58.65,58.6,58.63,11050.0
2017-08-30 14:30:00,58.62,58.62,58.59,58.61,7096.0,58.62,58.62,58.59,58.61,7096.0
2017-08-30 14:35:00,58.61,58.63,58.57,58.59,10242.0,58.61,58.63,58.57,58.59,10242.0
2017-08-30 14:40:00,58.57,58.59,58.52,58.52,5399.0,58.57,58.59,58.52,58.52,5399.0
2017-08-30 14:45:00,58.53,58.56,58.51,58.54,8046.0,58.53,58.56,58.51,58.54,8046.0
2017-08-30 14:50:00,58.54,58.55,58.49,58.5,7847.0,58.54,58.55,58.49,58.5,7847.0
2017-08-30 14:55:00,58.51,58.57,58.5,58.57,12263.0,58.51,58.57,58.5,58.57,12263.0
2017-08-30 15:00:00,58.59,58.6,58.52,58.53,10151.0,58.59,58.6,58.52,58.53,10151.0
2017-08-30 15:05:00,58.52,58.52,58.47,58.48,4591.0,58.52,58.52,58.47,58.48,4591.0
2017-08-30 15:10:00,58.48,58.58,58.48,58.48,13409.0,58.48,58.58,58.48,58.48,13409.0
2017-08-30 15:15:00,58.47,58.48,58.41,58.42,10486.0,58.47,58.48,58.41,58.42,10486.0
2017-08-30 15:20:00,58.41,58.42,58.37,58.4,8490.0,58.41,58.42,58.37,58.4,8490.0
2017-08-30 15:25:00,58.38,58.51,58.38,58.5,14973.0,58.38,58.51,58.38,58.5,14973.0
2017-08-30 15:30:00,58.49,58.51,58.43,58.46,13535.0,58.49,58.51,58.43,58.46,13535.0
2017-08-30 15:35:00,58.45,58.46,58.34,58.36,13770.0,58.45,58.46,58.34,58.36,13770.0
2017-08-30 15:40:00,58.36,58.37,58.3,58.33,18874.0,58.36,58.37,58.3,58.33,18874.0
2017-08-30 15:45:00,58.34,58.39,58.33,58.37,18701.0,58.34,58.39,58.33,58.37,18701.0
2017-08-30 15:50:00,58.37,58.45,58.18,58.19,125990.0,58.37,58.45,58.18,58.19,125990.0
2017-08-30 15:55:00,58.19,58.24,58.15,58.22,150603.0,58.19,58.24,58.15,58.22,150603.0
2017-08-31 09:30:00,58.42,58.69,58.42,58.69,8005.0,58.42,58.69,58.42,58.69,8005.0
2017-08-31 09:35:00,58.62,58.67,58.41,58.6,15587.0,58.62,58.67,58.41,58.6,15587.0
2017-08-31 09:40:00,58.59,58.79,58.51,58.78,9328.0,58.59,58.79,58.51,58.78,9328.0
2017-08-31 09:45:00,58.8,58.8,58.59,58.73,8800.0,58.8,58.8,58.59,58.73,8800.0
2017-08-31 09:50:00,58.75,58.79,58.72,58.79,5041.0,58.75,58.79,58.72,58.79,5041.0
2017-08-31 09:55:00,58.79,58.91,58.76,58.91,5059.0,58.79,58.91,58.76,58.91,5059.0
2017-08-31 10:00:00,58.92,58.95,58.77,58.82,12225.0,58.92,58.95,58.77,58.82,12225.0
2017-08-31 10:05:00,58.82,58.82,58.7,58.8,8100.0,58.82,58.82,58.7,58.8,8100.0
2017-08-31 10:10:00,58.8,58.82,58.76,58.79,7376.0,58.8,58.82,58.76,58.79,7376.0
2017-08-31 10:15:00,58.77,58.8,58.75,58.79,7604.0,58.77,58.8,58.75,58.79,7604.0
2017-08-31 10:20:00,58.79,58.82,58.76,58.76,6677.0,58.79,58.82,58.76,58.76,6677.0
2017-08-31 10:25:00,58.8,58.83,58.76,58.82,5805.0,58.8,58.83,58.76,58.82,5805.0
2017-08-31 10:30:00,58.81,58.81,58.74,58.77,8956.0,58.81,58.81,58.74,58.77,8956.0
2017-08-31 10:35:00,58.78,58.8,58.75,58.78,7756.0,58.78,58.8,58.75,58.78,7756.0
2017-08-31 10:40:00,58.77,58.8,58.76,58.77,7353.0,58.77,58.8,58.76,58.77,7353.0
2017-08-31 10:45:00,58.76,58.81,58.74,58.78,13644.0,58.76,58.81,58.74,58.78,13644.0
2017-08-31 10:50:00,58.78,58.79,58.74,58.79,8935.0,58.78,58.79,58.74,58.79,8935.0
2017-08-31 10:55:00,58.76,58.82,58.76,58.82,3372.0,58.76,58.82,58.76,58.82,3372.0
2017-08-31 11:00:00,58.81,58.91,58.76,58.91,8585.0,58.81,58.91,58.76,58.91,8585.0
2017-08-31 11:05:00,58.89,58.9,58.87,58.89,4978.0,58.89,58.9,58.87,58.89,4978.0
2017-08-31 11:10:00,58.9,58.9,58.86,58.9,9375.0,58.9,58.9,58.86,58.9,9375.0
2017-08-31 11:15:00,58.9,58.9,58.86,58.86,4407.0,58.9,58.9,58.86,58.86,4407.0
2017-08-31 11:20:00,58.88,58.88,58.84,58.84,4175.0,58.88,58.88,58.84,58.84,4175.0
2017-08-31 11:25:00,58.85,58.86,58.74,58.81,16926.0,58.85,58.86,58.74,58.81,16926.0
2017-08-31 11:30:00,58.8,58.82,58.68,58.77,85416.0,58.8,58.82,58.68,58.77,85416.0
2017-08-31 11:35:00,58.77,58.77,58.71,58.75,83034.0,58.77,58.77,58.71,58.75,83034.0
2017-08-31 11:40:00,58.77,58.8,58.76,58.78,3407.0,58.77,58.8,58.76,58.78,3407.0
2017-08-31 11:45:00,58.79,58.82,58.77,58.78,3804.0,58.79,58.82,58.77,58.78,3804.0
2017-08-31 11:50:00,58.76,58.89,58.76,58.88,4733.0,58.76,58.89,58.76,58.88,4733.0
2017-08-31 11:55:00,58.88,58.88,58.81,58.83,6262.0,58.88,58.88,58.81,58.83,6262.0
2017-08-31 12:00:00,58.83,58.88,58.83,58.86,5500.0,58.83,58.88,58.83,58.86,5500.0
2017-08-31 12:05:00,58.85,58.92,58.84,58.92,3600.0,58.85,58.92,58.84,58.92,3600.0
2017-08-31 12:10:00,58.95,58.95,58.9,58.93,6809.0,58.95,58.95,58.9,58.93,6809.0
2017-08-31 12:15:00,58.95,58.98,58.95,58.97,4560.0,58.95,58.98,58.95,58.97,4560.0
2017-08-31 12:20:00,58.97,59.07,58.97,59.06,16353.0,58.97,59.07,58.97,59.06,16353.0
2017-08-31 12:25:00,59.08,59.08,59.03,59.05,4341.0,59.08,59.08,59.03,59.05,4341.0
2017-08-31 12:30:00,59.05,59.15,59.04,59.11,9341.0,59.05,59.15,59.04,59.11,9341.0
2017-08-31 12:35:00,59.11,59.14,59.1,59.11,2659.0,59.11,59.14,59.1,59.11,2659.0
2017-08-31 12:40:00,59.11,59.11,59.04,59.07,8021.0,59.11,59.11,59.04,59.07,8021.0
2017-08-31 12:45:00,59.06,59.07,59.04,59.05,4135.0,59.06,59.07,59.04,59.05,4135.0
2017-08-31 12:50:00,59.06,59.06,59.02,59.03,5099.0,59.06,59.06,59.02,59.03,5099.0
2017-08-31 12:55:00,59.02,59.04,59.02,59.03,4993.0,59.02,59.04,59.02,59.03,4993.0
2017-08-31 13:00:00,59.03,59.03,59.01,59.01,3910.0,59.03,59.03,59.01,59.01,3910.0
2017-08-31 13:05:00,59.0,59.0,58.97,58.98,3493.0,59.0,59.0,58.97,58.98,3493.0
2017-08-31 13:10:00,58.98,59.0,58.98,58.98,4000.0,58.98,59.0,58.98,58.98,4000.0
2017-08-31 13:15:00,58.99,59.0,58.96,58.96,4786.0,58.99,59.0,58.96,58.96,4786.0
2017-08-31 13:20:00,58.95,59.0,58.93,58.98,5069.0,58.95,59.0,58.93,58.98,5069.0
2017-08-31 13:25:00,59.0,59.0,58.96,58.97,3500.0,59.0,59.0,58.96,58.97,3500.0
2017-08-31 13:30:00,58.97,59.0,58.91,59.0,11833.0,58.97,59.0,58.91,59.0,11833.0
2017-08-31 13:35:00,59.0,59.02,58.98,59.02,11166.0,59.0,59.02,58.98,59.02,11166.0
2017-08-31 13:40:00,59.02,59.04,58.99,59.04,7041.0,59.02,59.04,58.99,59.04,7041.0
2017-08-31 13:45:00,59.03,59.14,59.03,59.06,12593.0,59.03,59.14,59.03,59.06,12593.0
2017-08-31 13:50:00,59.06,59.11,59.05,59.11,4006.0,59.06,59.11,59.05,59.11,4006.0
2017-08-31 13:55:00,59.1,59.11,59.08,59.1,7615.0,59.1,59.11,59.08,59.1,7615.0
2017-08-31 14:00:00,59.08,59.15,59.07,59.12,3900.0,59.08,59.15,59.07,59.12,3900.0
2017-08-31 14:05:00,59.13,59.13,59.07,59.08,8180.0,59.13,59.13,59.07,59.08,8180.0
2017-08-31 14:10:00,59.07,59.1,59.07,59.09,4928.0,59.07,59.1,59.07,59.09,4928.0
2017-08-31 14:15:00,59.1,59.11,59.08,59.08,6400.0,59.1,59.11,59.08,59.08,6400.0
2017-08-31 14:20:00,59.07,59.09,59.07,59.08,7084.0,59.07,59.09,59.07,59.08,7084.0
2017-08-31 14:25:00,59.08,59.12,59.07,59.12,4716.0,59.08,59.12,59.07,59.12,4716.0
2017-08-31 14:30:00,59.13,59.15,59.12,59.15,3817.0,59.13,59.15,59.12,59.15,3817.0
2017-08-31 14:35:00,59.15,59.18,59.13,59.18,9679.0,59.15,59.18,59.13,59.18,9679.0
2017-08-31 14:40:00,59.19,59.19,59.13,59.14,7910.0,59.19,59.19,59.13,59.14,7910.0
2017-08-31 14:45:00,59.15,59.21,59.14,59.18,62453.0,59.15,59.21,59.14,59.18,62453.0
2017-08-31 14:50:00,59.18,59.19,59.14,59.18,13543.0,59.18,59.19,59.14,59.18,13543.0
2017-08-31 14:55:00,59.19,59.19,59.1,59.16,19428.0,59.19,59.19,59.1,59.16,19428.0
2017-08-31 15:00:00,59.16,59.17,59.11,59.15,19763.0,59.16,59.17,59.11,59.15,19763.0
2017-08-31 15:05:00,59.15,59.16,59.09,59.12,10511.0,59.15,59.16,59.09,59.12,10511.0
2017-08-31 15:10:00,59.12,59.12,59.06,59.07,10462.0,59.12,59.12,59.06,59.07,10462.0
2017-08-31 15:15:00,59.08,59.11,59.05,59.11,42250.0,59.08,59.11,59.05,59.11,42250.0
2017-08-31 15:20:00,59.12,59.16,59.11,59.14,16661.0,59.12,59.16,59.11,59.14,16661.0
2017-08-31 15:25:00,59.14,59.16,59.13,59.13,34295.0,59.14,59.16,59.13,59.13,34295.0
2017-08-31 15:30:00,59.14,59.18,59.1,59.16,26155.0,59.14,59.18,59.1,59.16,26155.0
2017-08-31 15:35:00,59.17,59.2,59.15,59.16,31367.0,59.17,59.2,59.15,59.16,31367.0
2017-08-31 15:40:00,59.16,59.27,59.12,59.26,48727.0,59.16,59.27,59.12,59.26,48727.0
2017-08-31 15:45:00,59.26,59.3,59.24,59.3,47082.0,59.26,59.3,59.24,59.3,47082.0
2017-08-31 15:50:00,59.3,59.5,59.29,59.41,119706.0,59.3,59.5,59.29,59.41,119706.0
2017-08-31 15:55:00,59.42,59.5,59.41,59.45,147432.0,59.42,59.5,59.41,59.45,147432.0
2017-09-01 09:30:00,59.62,60.0,59.59,59.79,34082.0,59.62,60.0,59.59,59.79,34082.0
2017-09-01 09:35:00,59.74,59.78,59.61,59.65,7120.0,59.74,59.78,59.61,59.65,7120.0
2017-09-01 09:40:00,59.7,59.75,59.6,59.65,8897.0,59.7,59.75,59.6,59.65,8897.0
2017-09-01 09:45:00,59.68,59.72,59.45,59.51,12469.0,59.68,59.72,59.45,59.51,12469.0
2017-09-01 09:50:00,59.55,59.55,59.24,59.29,9092.0,59.55,59.55,59.24,59.29,9092.0
2017-09-01 09:55:00,59.25,59.33,59.24,59.31,11300.0,59.25,59.33,59.24,59.31,11300.0
2017-09-01 10:00:00,59.31,59.34,59.15,59.23,22411.0,59.31,59.34,59.15,59.23,22411.0
2017-09-01 10:05:00,59.25,59.35,59.23,59.33,7534.0,59.25,59.35,59.23,59.33,7534.0
2017-09-01 10:10:00,59.34,59.36,59.29,59.33,13023.0,59.34,59.36,59.29,59.33,13023.0
2017-09-01 10:15:00,59.32,59.49,59.32,59.46,6561.0,59.32,59.49,59.32,59.46,6561.0
2017-09-01 10:20:00,59.44,59.47,59.35,59.41,4043.0,59.44,59.47,59.35,59.41,4043.0
2017-09-01 10:25:00,59.41,59.45,59.38,59.39,3589.0,59.41,59.45,59.38,59.39,3589.0
2017-09-01 10:30:00,59.36,59.45,59.35,59.4,2300.0,59.36,59.45,59.35,59.4,2300.0
2017-09-01 10:35:00,59.4,59.41,59.33,59.37,15950.0,59.4,59.41,59.33,59.37,15950.0
2017-09-01 10:40:00,59.41,59.41,59.31,59.36,25751.0,59.41,59.41,59.31,59.36,25751.0
2017-09-01 10:45:00,59.35,59.37,59.34,59.36,6300.0,59.35,59.37,59.34,59.36,6300.0
2017-09-01 10:50:00,59.36,59.37,59.2,59.2,12871.0,59.36,59.37,59.2,59.2,12871.0
2017-09-01 10:55:00,59.15,59.27,59.15,59.23,14991.0,59.15,59.27,59.15,59.23,14991.0
2017-09-01 11:00:00,59.2,59.24,59.15,59.17,3905.0,59.2,59.24,59.15,59.17,3905.0
2017-09-01 11:05:00,59.17,59.2,59.15,59.18,3700.0,59.17,59.2,59.15,59.18,3700.0
2017-09-01 11:10:00,59.19,59.19,59.13,59.15,10459.0,59.19,59.19,59.13,59.15,10459.0
2017-09-01 11:15:00,59.14,59.16,59.12,59.13,4800.0,59.14,59.16,59.12,59.13,4800.0
2017-09-01 11:20:00,59.13,59.14,58.98,58.99,24165.0,59.13,59.14,58.98,58.99,24165.0
2017-09-01 11:25:00,59.0,59.05,58.97,59.05,6179.0,59.0,59.05,58.97,59.05,6179.0
2017-09-01 11:30:00,59.07,59.08,58.95,58.95,16538.0,59.07,59.08,58.95,58.95,16538.0
2017-09-01 11:35:00,58.96,59.0,58.89,58.89,10342.0,58.96,59.0,58.89,58.89,10342.0
2017-09-01 11:40:00,58.89,58.95,58.86,58.95,13181.0,58.89,58.95,58.86,58.95,13181.0
2017-09-01 11:45:00,58.95,59.03,58.95,59.01,9574.0,58.95,59.03,58.95,59.01,9574.0
2017-09-01 11:50:00,59.01,59.02,58.94,58.95,13616.0,59.01,59.02,58.94,58.95,13616.0
2017-09-01 11:55:00,58.96,59.01,58.94,59.0,6038.0,58.96,59.01,58.94,59.0,6038.0
2017-09-01 12:00:00,59.0,59.02,58.96,59.0,3960.0,59.0,59.02,58.96,59.0,3960.0
2017-09-01 12:05:00,58.99,59.0,58.95,58.95,1900.0,58.99,59.0,58.95,58.95,1900.0
2017-09-01 12:10:00,58.95,59.07,58.95,59.07,28905.0,58.95,59.07,58.95,59.07,28905.0
2017-09-01 12:15:00,59.08,59.08,59.0,59.0,3519.0,59.08,59.08,59.0,59.0,3519.0
2017-09-01 12:20:00,58.99,59.01,58.99,59.0,1425.0,58.99,59.01,58.99,59.0,1425.0
2017-09-01 12:25:00,59.01,59.06,58.99,59.06,7181.0,59.01,59.06,58.99,59.06,7181.0
2017-09-01 12:30:00,59.04,59.12,58.99,59.11,18608.0,59.04,59.12,58.99,59.11,18608.0
2017-09-01 12:35:00,59.14,59.14,59.11,59.12,7277.0,59.14,59.14,59.11,59.12,7277.0
2017-09-01 12:40:00,59.13,59.17,59.12,59.15,3519.0,59.13,59.17,59.12,59.15,3519.0
2017-09-01 12:45:00,59.15,59.16,59.09,59.09,4197.0,59.15,59.16,59.09,59.09,4197.0
2017-09-01 12:50:00,59.08,59.1,59.06,59.07,1650.0,59.08,59.1,59.06,59.07,1650.0
2017-09-01 12:55:00,59.09,59.09,59.07,59.08,3184.0,59.09,59.09,59.07,59.08,3184.0
2017-09-01 13:00:00,59.08,59.09,59.06,59.09,1500.0,59.08,59.09,59.06,59.09,1500.0
2017-09-01 13:05:00,59.08,59.08,59.05,59.05,2585.0,59.08,59.08,59.05,59.05,2585.0
2017-09-01 13:10:00,59.05,59.07,59.0,59.03,9740.0,59.05,59.07,59.0,59.03,9740.0
2017-09-01 13:15:00,59.03,59.03,58.97,58.99,2970.0,59.03,59.03,58.97,58.99,2970.0
2017-09-01 13:20:00,58.98,58.98,58.95,58.97,3624.0,58.98,58.98,58.95,58.97,3624.0
2017-09-01 13:25:00,58.97,58.98,58.94,58.94,3500.0,58.97,58.98,58.94,58.94,3500.0
2017-09-01 13:30:00,58.95,59.02,58.95,58.95,12798.0,58.95,59.02,58.95,58.95,12798.0
2017-09-01 13:35:00,59.0,59.0,58.93,58.97,13824.0,59.0,59.0,58.93,58.97,13824.0
2017-09-01 13:40:00,58.99,58.99,58.93,58.93,4021.0,58.99,58.99,58.93,58.93,4021.0
2017-09-01 13:45:00,58.93,58.94,58.89,58.93,7477.0,58.93,58.94,58.89,58.93,7477.0
2017-09-01 13:50:00,58.94,58.96,58.91,58.91,1850.0,58.94,58.96,58.91,58.91,1850.0
2017-09-01 13:55:00,58.92,58.92,58.88,58.92,4960.0,58.92,58.92,58.88,58.92,4960.0
2017-09-01 14:00:00,58.93,58.97,58.92,58.94,2351.0,58.93,58.97,58.92,58.94,2351.0
2017-09-01 14:05:00,58.95,58.96,58.91,58.91,6744.0,58.95,58.96,58.91,58.91,6744.0
2017-09-01 14:10:00,58.9,58.92,58.89,58.9,2700.0,58.9,58.92,58.89,58.9,2700.0
2017-09-01 14:15:00,58.89,58.92,58.89,58.92,4297.0,58.89,58.92,58.89,58.92,4297.0
2017-09-01 14:20:00,58.9,58.96,58.9,58.96,2963.0,58.9,58.96,58.9,58.96,2963.0
2017-09-01 14:25:00,58.95,58.98,58.93,58.96,9854.0,58.95,58.98,58.93,58.96,9854.0
2017-09-01 14:30:00,58.97,58.99,58.91,58.92,3868.0,58.97,58.99,58.91,58.92,3868.0
2017-09-01 14:35:00,58.9,58.91,58.88,58.89,16559.0,58.9,58.91,58.88,58.89,16559.0
2017-09-01 14:40:00,58.89,58.89,58.87,58.87,3509.0,58.89,58.89,58.87,58.87,3509.0
2017-09-01 14:45:00,58.87,58.88,58.87,58.87,8139.0,58.87,58.88,58.87,58.87,8139.0
2017-09-01 14:50:00,58.87,58.88,58.85,58.87,6663.0,58.87,58.88,58.85,58.87,6663.0
2017-09-01 14:55:00,58.87,58.88,58.81,58.81,17101.0,58.87,58.88,58.81,58.81,17101.0
2017-09-01 15:00:00,58.81,58.84,58.8,58.83,7036.0,58.81,58.84,58.8,58.83,7036.0
2017-09-01 15:05:00,58.81,58.81,58.76,58.79,96829.0,58.81,58.81,58.76,58.79,96829.0
2017-09-01 15:10:00,58.78,58.79,58.71,58.71,10964.0,58.78,58.79,58.71,58.71,10964.0
2017-09-01 15:15:00,58.71,58.72,58.68,58.7,9642.0,58.71,58.72,58.68,58.7,9642.0
2017-09-01 15:20:00,58.7,58.73,58.68,58.68,12812.0,58.7,58.73,58.68,58.68,12812.0
2017-09-01 15:25:00,58.69,58.7,58.67,58.67,8769.0,58.69,58.7,58.67,58.67,8769.0
2017-09-01 15:30:00,58.67,58.67,58.6,58.6,15854.0,58.67,58.67,58.6,58.6,15854.0
2017-09-01 15:35:00,58.61,58.64,58.6,58.64,18728.0,58.61,58.64,58.6,58.64,18728.0
2017-09-01 15:40:00,58.64,58.65,58.56,58.61,30068.0,58.64,58.65,58.56,58.61,30068.0
2017-09-01 15:45:00,58.61,58.61,58.57,58.59,21564.0,58.61,58.61,58.57,58.59,21564.0
2017-09-01 15:50:00,58.64,58.65,58.57,58.59,31511.0,58.64,58.65,58.57,58.59,31511.0
2017-09-01 15:55:00,58.59,58.64,58.48,58.5,108756.0,58.59,58.64,58.48,58.5,108756.0
2017-09-05 09:30:00,58.51,58.54,58.0,58.0,16757.0,58.51,58.54,58.0,58.0,16757.0
2017-09-05 09:35:00,58.0,58.07,57.26,57.26,36488.0,58.0,58.07,57.26,57.26,36488.0
2017-09-05 09:40:00,57.22,57.38,57.04,57.27,33460.0,57.22,57.38,57.04,57.27,33460.0
2017-09-05 09:45:00,57.27,57.33,57.07,57.08,22956.0,57.27,57.33,57.07,57.08,22956.0
2017-09-05 09:50:00,57.07,57.3,57.06,57.15,18641.0,57.07,57.3,57.06,57.15,18641.0
2017-09-05 09:55:00,57.13,57.13,56.89,57.03,27495.0,57.13,57.13,56.89,57.03,27495.0
2017-09-05 10:00:00,57.05,57.06,56.83,56.9,25958.0,57.05,57.06,56.83,56.9,25958.0
2017-09-05 10:05:00,56.88,56.89,56.75,56.85,20803.0,56.88,56.89,56.75,56.85,20803.0
2017-09-05 10:10:00,56.86,56.93,56.66,56.87,22015.0,56.86,56.93,56.66,56.87,22015.0
2017-09-05 10:15:00,56.83,56.86,56.69,56.73,13000.0,56.83,56.86,56.69,56.73,13000.0
2017-09-05 10:20:00,56.71,56.87,56.5,56.57,30294.0,56.71,56.87,56.5,56.57,30294.0
2017-09-05 10:25:00,56.55,56.55,56.26,56.34,37147.0,56.55,56.55,56.26,56.34,37147.0
2017-09-05 10:30:00,56.34,56.34,55.98,56.18,72247.0,56.34,56.34,55.98,56.18,72247.0
2017-09-05 10:35:00,56.21,56.54,56.21,56.41,33965.0,56.21,56.54,56.21,56.41,33965.0
2017-09-05 10:40:00,56.42,56.42,56.23,56.23,30909.0,56.42,56.42,56.23,56.23,30909.0
2017-09-05 10:45:00,56.21,56.34,56.17,56.28,28378.0,56.21,56.34,56.17,56.28,28378.0
2017-09-05 10:50:00,56.27,56.35,56.22,56.26,13542.0,56.27,56.35,56.22,56.26,13542.0
2017-09-05 10:55:00,56.25,56.29,56.18,56.27,17100.0,56.25,56.29,56.18,56.27,17100.0
2017-09-05 11:00:00,56.27,56.28,56.11,56.17,27278.0,56.27,56.28,56.11,56.17,27278.0
2017-09-05 11:05:00,56.18,56.22,56.09,56.15,30253.0,56.18,56.22,56.09,56.15,30253.0
2017-09-05 11:10:00,56.15,56.15,56.05,56.09,20480.0,56.15,56.15,56.05,56.09,20480.0
2017-09-05 11:15:00,56.09,56.12,55.92,55.93,23585.0,56.09,56.12,55.92,55.93,23585.0
2017-09-05 11:20:00,55.93,56.18,55.92,56.04,27487.0,55.93,56.18,55.92,56.04,27487.0
2017-09-05 11:25:00,56.07,56.11,55.95,56.03,31744.0,56.07,56.11,55.95,56.03,31744.0
2017-09-05 11:30:00,56.04,56.24,56.03,56.07,10584.0,56.04,56.24,56.03,56.07,10584.0
2017-09-05 11:35:00,56.1,56.26,56.07,56.25,13939.0,56.1,56.26,56.07,56.25,13939.0
2017-09-05 11:40:00,56.25,56.36,56.23,56.31,17718.0,56.25,56.36,56.23,56.31,17718.0
2017-09-05 11:45:00,56.29,56.33,56.25,56.27,18728.0,56.29,56.33,56.25,56.27,18728.0
2017-09-05 11:50:00,56.27,56.33,56.22,56.33,20774.0,56.27,56.33,56.22,56.33,20774.0
2017-09-05 11:55:00,56.33,56.49,56.32,56.45,27968.0,56.33,56.49,56.32,56.45,27968.0
2017-09-05 12:00:00,56.44,56.44,56.19,56.28,16677.0,56.44,56.44,56.19,56.28,16677.0
2017-09-05 12:05:00,56.28,56.29,56.05,56.09,14152.0,56.28,56.29,56.05,56.09,14152.0
2017-09-05 12:10:00,56.07,56.07,55.81,55.82,18194.0,56.07,56.07,55.81,55.82,18194.0
2017-09-05 12:15:00,55.82,55.87,55.74,55.74,29488.0,55.82,55.87,55.74,55.74,29488.0
2017-09-05 12:20:00,55.74,55.8,55.61,55.62,18885.0,55.74,55.8,55.61,55.62,18885.0
2017-09-05 12:25:00,55.62,55.62,55.53,55.53,12177.0,55.62,55.62,55.53,55.53,12177.0
2017-09-05 12:30:00,55.53,55.6,55.47,55.54,24638.0,55.53,55.6,55.47,55.54,24638.0
2017-09-05 12:35:00,55.55,55.6,55.46,55.53,60379.0,55.55,55.6,55.46,55.53,60379.0
2017-09-05 12:40:00,55.52,55.57,55.46,55.53,41259.0,55.52,55.57,55.46,55.53,41259.0
2017-09-05 12:45:00,55.51,55.51,55.42,55.47,12856.0,55.51,55.51,55.42,55.47,12856.0
2017-09-05 12:50:00,55.49,55.5,55.43,55.5,11494.0,55.49,55.5,55.43,55.5,11494.0
2017-09-05 12:55:00,55.5,55.58,55.46,55.57,43096.0,55.5,55.58,55.46,55.57,43096.0
2017-09-05 13:00:00,55.54,55.54,55.38,55.38,13775.0,55.54,55.54,55.38,55.38,13775.0
2017-09-05 13:05:00,55.38,55.44,55.36,55.38,12441.0,55.38,55.44,55.36,55.38,12441.0
2017-09-05 13:10:00,55.38,55.39,55.3,55.36,11112.0,55.38,55.39,55.3,55.36,11112.0
2017-09-05 13:15:00,55.35,55.49,55.33,55.49,14985.0,55.35,55.49,55.33,55.49,14985.0
2017-09-05 13:20:00,55.47,55.8,55.45,55.76,17659.0,55.47,55.8,55.45,55.76,17659.0
2017-09-05 13:25:00,55.77,55.79,55.53,55.56,10035.0,55.77,55.79,55.53,55.56,10035.0
2017-09-05 13:30:00,55.53,55.62,55.52,55.58,6901.0,55.53,55.62,55.52,55.58,6901.0
2017-09-05 13:35:00,55.58,55.64,55.58,55.64,6009.0,55.58,55.64,55.58,55.64,6009.0
2017-09-05 13:40:00,55.63,55.79,55.63,55.78,11875.0,55.63,55.79,55.63,55.78,11875.0
2017-09-05 13:45:00,55.76,55.84,55.73,55.79,15097.0,55.76,55.84,55.73,55.79,15097.0
2017-09-05 13:50:00,55.82,56.0,55.79,55.97,14651.0,55.82,56.0,55.79,55.97,14651.0
2017-09-05 13:55:00,56.0,56.09,55.89,56.09,17737.0,56.0,56.09,55.89,56.09,17737.0
2017-09-05 14:00:00,56.08,56.17,56.06,56.15,16071.0,56.08,56.17,56.06,56.15,16071.0
2017-09-05 14:05:00,56.14,56.22,56.0,56.04,33067.0,56.14,56.22,56.0,56.04,33067.0
2017-09-05 14:10:00,56.04,56.06,55.94,55.95,25058.0,56.04,56.06,55.94,55.95,25058.0
2017-09-05 14:15:00,55.94,56.03,55.91,56.03,14748.0,55.94,56.03,55.91,56.03,14748.0
2017-09-05 14:20:00,56.04,56.19,56.02,56.15,15538.0,56.04,56.19,56.02,56.15,15538.0
2017-09-05 14:25:00,56.16,56.27,56.15,56.27,14166.0,56.16,56.27,56.15,56.27,14166.0
2017-09-05 14:30:00,56.27,56.34,56.23,56.33,13277.0,56.27,56.34,56.23,56.33,13277.0
2017-09-05 14:35:00,56.31,56.32,56.22,56.29,10036.0,56.31,56.32,56.22,56.29,10036.0
2017-09-05 14:40:00,56.28,56.28,56.09,56.16,13311.0,56.28,56.28,56.09,56.16,13311.0
2017-09-05 14:45:00,56.16,56.53,56.15,56.52,161491.0,56.16,56.53,56.15,56.52,161491.0
2017-09-05 14:50:00,56.51,56.58,56.47,56.48,58895.0,56.51,56.58,56.47,56.48,58895.0
2017-09-05 14:55:00,56.48,56.53,56.4,56.48,87245.0,56.48,56.53,56.4,56.48,87245.0
2017-09-05 15:00:00,56.47,56.54,56.38,56.42,22503.0,56.47,56.54,56.38,56.42,22503.0
2017-09-05 15:05:00,56.42,56.48,56.4,56.48,15527.0,56.42,56.48,56.4,56.48,15527.0
2017-09-05 15:10:00,56.48,56.51,56.45,56.49,16085.0,56.48,56.51,56.45,56.49,16085.0
2017-09-05 15:15:00,56.5,56.58,56.44,56.44,42072.0,56.5,56.58,56.44,56.44,42072.0
2017-09-05 15:20:00,56.43,56.43,56.35,56.35,23993.0,56.43,56.43,56.35,56.35,23993.0
2017-09-05 15:25:00,56.36,56.58,56.35,56.58,28661.0,56.36,56.58,56.35,56.58,28661.0
2017-09-05 15:30:00,56.56,56.61,56.52,56.6,29613.0,56.56,56.61,56.52,56.6,29613.0
2017-09-05 15:35:00,56.57,56.58,56.42,56.44,31220.0,56.57,56.58,56.42,56.44,31220.0
2017-09-05 15:40:00,56.43,56.55,56.41,56.55,56551.0,56.43,56.55,56.41,56.55,56551.0
2017-09-05 15:45:00,56.55,56.55,56.5,56.54,46644.0,56.55,56.55,56.5,56.54,46644.0
2017-09-05 15:50:00,56.54,56.72,56.53,56.67,98443.0,56.54,56.72,56.53,56.67,98443.0
2017-09-05 15:55:00,56.68,56.75,56.67,56.69,182183.0,56.68,56.75,56.67,56.69,182183.0
2017-09-06 09:30:00,56.53,56.62,56.03,56.06,77662.0,56.53,56.62,56.03,56.06,77662.0
2017-09-06 09:35:00,56.05,56.22,55.94,56.22,23410.0,56.05,56.22,55.94,56.22,23410.0
2017-09-06 09:40:00,56.25,56.25,56.05,56.13,9476.0,56.25,56.25,56.05,56.13,9476.0
2017-09-06 09:45:00,56.19,56.36,56.17,56.27,19531.0,56.19,56.36,56.17,56.27,19531.0
2017-09-06 09:50:00,56.3,56.37,56.21,56.3,18477.0,56.3,56.37,56.21,56.3,18477.0
2017-09-06 09:55:00,56.31,56.31,56.06,56.24,18910.0,56.31,56.31,56.06,56.24,18910.0
2017-09-06 10:00:00,56.23,56.45,56.1,56.2,9550.0,56.23,56.45,56.1,56.2,9550.0
2017-09-06 10:05:00,56.2,56.27,56.1,56.11,8609.0,56.2,56.27,56.1,56.11,8609.0
2017-09-06 10:10:00,56.17,56.2,55.95,56.01,15855.0,56.17,56.2,55.95,56.01,15855.0
2017-09-06 10:15:00,55.97,56.11,55.97,56.05,10985.0,55.97,56.11,55.97,56.05,10985.0
2017-09-06 10:20:00,56.01,56.09,55.91,55.97,14887.0,56.01,56.09,55.91,55.97,14887.0
2017-09-06 10:25:00,55.97,56.11,55.96,56.07,12548.0,55.97,56.11,55.96,56.07,12548.0
2017-09-06 10:30:00,56.05,56.21,56.05,56.2,7410.0,56.05,56.21,56.05,56.2,7410.0
2017-09-06 10:35:00,56.22,56.22,56.03,56.09,9830.0,56.22,56.22,56.03,56.09,9830.0
2017-09-06 10:40:00,56.13,56.13,55.99,56.06,23687.0,56.13,56.13,55.99,56.06,23687.0
2017-09-06 10:45:00,56.04,56.15,56.0,56.09,6626.0,56.04,56.15,56.0,56.09,6626.0
2017-09-06 10:50:00,56.06,56.19,56.06,56.17,7800.0,56.06,56.19,56.06,56.17,7800.0
2017-09-06 10:55:00,56.15,56.32,56.09,56.31,16430.0,56.15,56.32,56.09,56.31,16430.0
2017-09-06 11:00:00,56.31,56.34,56.23,56.3,11700.0,56.31,56.34,56.23,56.3,11700.0
2017-09-06 11:05:00,56.29,56.32,56.22,56.25,12170.0,56.29,56.32,56.22,56.25,12170.0
2017-09-06 11:10:00,56.25,56.27,56.21,56.26,16668.0,56.25,56.27,56.21,56.26,16668.0
2017-09-06 11:15:00,56.26,56.3,56.23,56.26,12566.0,56.26,56.3,56.23,56.26,12566.0
2017-09-06 11:20:00,56.26,56.28,56.16,56.17,7606.0,56.26,56.28,56.16,56.17,7606.0
2017-09-06 11:25:00,56.2,56.24,56.13,56.16,12715.0,56.2,56.24,56.13,56.16,12715.0
2017-09-06 11:30:00,56.15,56.19,56.08,56.18,5500.0,56.15,56.19,56.08,56.18,5500.0
2017-09-06 11:35:00,56.16,56.26,56.14,56.26,5248.0,56.16,56.26,56.14,56.26,5248.0
2017-09-06 11:40:00,56.23,56.25,56.15,56.15,3400.0,56.23,56.25,56.15,56.15,3400.0
2017-09-06 11:45:00,56.17,56.21,56.15,56.15,21674.0,56.17,56.21,56.15,56.15,21674.0
2017-09-06 11:50:00,56.19,56.22,56.14,56.16,8935.0,56.19,56.22,56.14,56.16,8935.0
2017-09-06 11:55:00,56.16,56.25,56.15,56.24,9211.0,56.16,56.25,56.15,56.24,9211.0
2017-09-06 12:00:00,56.24,56.43,56.24,56.42,18972.0,56.24,56.43,56.24,56.42,18972.0
2017-09-06 12:05:00,56.41,56.42,56.31,56.34,9586.0,56.41,56.42,56.31,56.34,9586.0
2017-09-06 12:10:00,56.34,56.38,56.33,56.36,6423.0,56.34,56.38,56.33,56.36,6423.0
2017-09-06 12:15:00,56.37,56.4,56.29,56.35,9200.0,56.37,56.4,56.29,56.35,9200.0
2017-09-06 12:20:00,56.34,56.34,56.24,56.28,16300.0,56.34,56.34,56.24,56.28,16300.0
2017-09-06 12:25:00,56.28,56.29,56.23,56.25,3140.0,56.28,56.29,56.23,56.25,3140.0
2017-09-06 12:30:00,56.26,56.26,56.22,56.25,7100.0,56.26,56.26,56.22,56.25,7100.0
2017-09-06 12:35:00,56.26,56.38,56.24,56.38,34427.0,56.26,56.38,56.24,56.38,34427.0
2017-09-06 12:40:00,56.37,56.41,56.37,56.37,7900.0,56.37,56.41,56.37,56.37,7900.0
2017-09-06 12:45:00,56.37,56.42,56.36,56.4,16265.0,56.37,56.42,56.36,56.4,16265.0
2017-09-06 12:50:00,56.4,56.5,56.4,56.45,27540.0,56.4,56.5,56.4,56.45,27540.0
2017-09-06 12:55:00,56.45,56.46,56.42,56.46,7109.0,56.45,56.46,56.42,56.46,7109.0
2017-09-06 13:00:00,56.46,56.51,56.45,56.49,9010.0,56.46,56.51,56.45,56.49,9010.0
2017-09-06 13:05:00,56.48,56.51,56.47,56.48,7702.0,56.48,56.51,56.47,56.48,7702.0
2017-09-06 13:10:00,56.48,56.52,56.43,56.44,22013.0,56.48,56.52,56.43,56.44,22013.0
2017-09-06 13:15:00,56.45,56.45,56.28,56.33,30422.0,56.45,56.45,56.28,56.33,30422.0
2017-09-06 13:20:00,56.33,56.49,56.33,56.49,10292.0,56.33,56.49,56.33,56.49,10292.0
2017-09-06 13:25:00,56.45,56.51,56.4,56.47,13773.0,56.45,56.51,56.4,56.47,13773.0
2017-09-06 13:30:00,56.51,56.54,56.42,56.49,17997.0,56.51,56.54,56.42,56.49,17997.0
2017-09-06 13:35:00,56.47,56.51,56.45,56.51,5400.0,56.47,56.51,56.45,56.51,5400.0
2017-09-06 13:40:00,56.52,56.54,56.44,56.51,11670.0,56.52,56.54,56.44,56.51,11670.0
2017-09-06 13:45:00,56.51,56.61,56.51,56.61,14820.0,56.51,56.61,56.51,56.61,14820.0
2017-09-06 13:50:00,56.6,56.73,56.6,56.73,9103.0,56.6,56.73,56.6,56.73,9103.0
2017-09-06 13:55:00,56.71,56.78,56.68,56.78,16003.0,56.71,56.78,56.68,56.78,16003.0
2017-09-06 14:00:00,56.75,56.8,56.75,56.77,10352.0,56.75,56.8,56.75,56.77,10352.0
2017-09-06 14:05:00,56.77,56.91,56.76,56.81,25507.0,56.77,56.91,56.76,56.81,25507.0
2017-09-06 14:10:00,56.82,56.93,56.82,56.93,15800.0,56.82,56.93,56.82,56.93,15800.0
2017-09-06 14:15:00,56.92,56.94,56.85,56.87,20060.0,56.92,56.94,56.85,56.87,20060.0
2017-09-06 14:20:00,56.87,56.98,56.86,56.95,21271.0,56.87,56.98,56.86,56.95,21271.0
2017-09-06 14:25:00,56.96,56.97,56.87,56.89,19449.0,56.96,56.97,56.87,56.89,19449.0
2017-09-06 14:30:00,56.88,56.89,56.8,56.85,11358.0,56.88,56.89,56.8,56.85,11358.0
2017-09-06 14:35:00,56.86,56.97,56.86,56.95,13587.0,56.86,56.97,56.86,56.95,13587.0
2017-09-06 14:40:00,56.97,57.06,56.92,56.99,30176.0,56.97,57.06,56.92,56.99,30176.0
2017-09-06 14:45:00,56.98,57.02,56.88,56.88,20405.0,56.98,57.02,56.88,56.88,20405.0
2017-09-06 14:50:00,56.86,56.93,56.86,56.93,13968.0,56.86,56.93,56.86,56.93,13968.0
2017-09-06 14:55:00,56.91,57.05,56.91,56.98,17119.0,56.91,57.05,56.91,56.98,17119.0
2017-09-06 15:00:00,56.97,56.97,56.87,56.89,17251.0,56.97,56.97,56.87,56.89,17251.0
2017-09-06 15:05:00,56.88,56.98,56.87,56.96,14583.0,56.88,56.98,56.87,56.96,14583.0
2017-09-06 15:10:00,56.95,57.01,56.93,56.94,17087.0,56.95,57.01,56.93,56.94,17087.0
2017-09-06 15:15:00,56.93,56.96,56.91,56.96,11059.0,56.93,56.96,56.91,56.96,11059.0
2017-09-06 15:20:00,56.95,57.03,56.94,56.97,24254.0,56.95,57.03,56.94,56.97,24254.0
2017-09-06 15:25:00,56.97,57.11,56.97,57.1,39436.0,56.97,57.11,56.97,57.1,39436.0
2017-09-06 15:30:00,57.09,57.1,57.04,57.05,27668.0,57.09,57.1,57.04,57.05,27668.0
2017-09-06 15:35:00,57.04,57.04,57.0,57.01,37355.0,57.04,57.04,57.0,57.01,37355.0
2017-09-06 15:40:00,57.02,57.05,56.99,56.99,55961.0,57.02,57.05,56.99,56.99,55961.0
2017-09-06 15:45:00,56.99,57.02,56.87,57.0,51067.0,56.99,57.02,56.87,57.0,51067.0
2017-09-06 15:50:00,57.05,57.14,57.0,57.13,109333.0,57.05,57.14,57.0,57.13,109333.0
2017-09-06 15:55:00,57.14,57.17,57.09,57.12,145412.0,57.14,57.17,57.09,57.12,145412.0
2017-09-07 09:30:00,57.0,57.43,56.91,57.14,29666.0,57.0,57.43,56.91,57.14,29666.0
2017-09-07 09:35:00,57.13,57.28,56.92,57.19,12192.0,57.13,57.28,56.92,57.19,12192.0
2017-09-07 09:40:00,57.14,57.33,57.07,57.23,6647.0,57.14,57.33,57.07,57.23,6647.0
2017-09-07 09:45:00,57.23,57.25,56.86,56.86,15372.0,57.23,57.25,56.86,56.86,15372.0
2017-09-07 09:50:00,56.84,56.93,56.78,56.92,10661.0,56.84,56.93,56.78,56.92,10661.0
2017-09-07 09:55:00,56.89,57.01,56.88,56.96,18187.0,56.89,57.01,56.88,56.96,18187.0
2017-09-07 10:00:00,56.96,56.96,56.71,56.71,15867.0,56.96,56.96,56.71,56.71,15867.0
2017-09-07 10:05:00,56.7,56.85,56.69,56.82,17981.0,56.7,56.85,56.69,56.82,17981.0
2017-09-07 10:10:00,56.8,56.82,56.68,56.69,27842.0,56.8,56.82,56.68,56.69,27842.0
2017-09-07 10:15:00,56.69,56.75,56.67,56.73,17323.0,56.69,56.75,56.67,56.73,17323.0
2017-09-07 10:20:00,56.73,56.9,56.72,56.78,31746.0,56.73,56.9,56.72,56.78,31746.0
2017-09-07 10:25:00,56.79,56.83,56.53,56.55,13759.0,56.79,56.83,56.53,56.55,13759.0
2017-09-07 10:30:00,56.55,56.71,56.36,56.71,22446.0,56.55,56.71,56.36,56.71,22446.0
2017-09-07 10:35:00,56.71,56.87,56.68,56.79,19703.0,56.71,56.87,56.68,56.79,19703.0
2017-09-07 10:40:00,56.8,56.91,56.8,56.87,11023.0,56.8,56.91,56.8,56.87,11023.0
2017-09-07 10:45:00,56.87,56.99,56.87,56.9,13555.0,56.87,56.99,56.87,56.9,13555.0
2017-09-07 10:50:00,56.89,56.98,56.88,56.92,12213.0,56.89,56.98,56.88,56.92,12213.0
2017-09-07 10:55:00,56.91,56.92,56.89,56.9,10050.0,56.91,56.92,56.89,56.9,10050.0
2017-09-07 11:00:00,56.91,56.94,56.88,56.9,17026.0,56.91,56.94,56.88,56.9,17026.0
2017-09-07 11:05:00,56.91,56.92,56.88,56.89,15162.0,56.91,56.92,56.88,56.89,15162.0
2017-09-07 11:10:00,56.9,56.98,56.9,56.95,15409.0,56.9,56.98,56.9,56.95,15409.0
2017-09-07 11:15:00,56.95,56.95,56.6,56.6,45046.0,56.95,56.95,56.6,56.6,45046.0
2017-09-07 11:20:00,56.57,56.6,56.5,56.55,9034.0,56.57,56.6,56.5,56.55,9034.0
2017-09-07 11:25:00,56.54,56.55,56.4,56.43,15010.0,56.54,56.55,56.4,56.43,15010.0
2017-09-07 11:30:00,56.43,56.45,56.34,56.37,12978.0,56.43,56.45,56.34,56.37,12978.0
2017-09-07 11:35:00,56.4,56.71,56.4,56.7,17102.0,56.4,56.71,56.4,56.7,17102.0
2017-09-07 11:40:00,56.68,56.8,56.63,56.66,38100.0,56.68,56.8,56.63,56.66,38100.0
2017-09-07 11:45:00,56.68,56.68,56.44,56.44,7570.0,56.68,56.68,56.44,56.44,7570.0
2017-09-07 11:50:00,56.44,56.52,56.4,56.47,15361.0,56.44,56.52,56.4,56.47,15361.0
2017-09-07 11:55:00,56.48,56.53,56.41,56.44,6500.0,56.48,56.53,56.41,56.44,6500.0
2017-09-07 12:00:00,56.44,56.44,56.31,56.31,16222.0,56.44,56.44,56.31,56.31,16222.0
2017-09-07 12:05:00,56.34,56.34,56.26,56.31,8526.0,56.34,56.34,56.26,56.31,8526.0
2017-09-07 12:10:00,56.31,56.34,56.27,56.3,8244.0,56.31,56.34,56.27,56.3,8244.0
2017-09-07 12:15:00,56.28,56.28,56.2,56.23,14350.0,56.28,56.28,56.2,56.23,14350.0
2017-09-07 12:20:00,56.25,56.25,56.18,56.21,5650.0,56.25,56.25,56.18,56.21,5650.0
2017-09-07 12:25:00,56.19,56.26,56.15,56.15,20701.0,56.19,56.26,56.15,56.15,20701.0
2017-09-07 12:30:00,56.17,56.39,56.17,56.32,17938.0,56.17,56.39,56.17,56.32,17938.0
2017-09-07 12:35:00,56.35,56.35,56.23,56.33,6393.0,56.35,56.35,56.23,56.33,6393.0
2017-09-07 12:40:00,56.32,56.32,56.27,56.31,3525.0,56.32,56.32,56.27,56.31,3525.0
2017-09-07 12:45:00,56.32,56.4,56.3,56.3,11551.0,56.32,56.4,56.3,56.3,11551.0
2017-09-07 12:50:00,56.32,56.32,56.23,56.26,14831.0,56.32,56.32,56.23,56.26,14831.0
2017-09-07 12:55:00,56.26,56.32,56.23,56.3,7520.0,56.26,56.32,56.23,56.3,7520.0
2017-09-07 13:00:00,56.28,56.28,56.22,56.24,10060.0,56.28,56.28,56.22,56.24,10060.0
2017-09-07 13:05:00,56.23,56.24,56.18,56.2,6680.0,56.23,56.24,56.18,56.2,6680.0
2017-09-07 13:10:00,56.2,56.24,56.09,56.15,13168.0,56.2,56.24,56.09,56.15,13168.0
2017-09-07 13:15:00,56.17,56.17,56.11,56.14,8000.0,56.17,56.17,56.11,56.14,8000.0
2017-09-07 13:20:00,56.13,56.13,56.05,56.05,13283.0,56.13,56.13,56.05,56.05,13283.0
2017-09-07 13:25:00,56.06,56.18,56.06,56.18,6400.0,56.06,56.18,56.06,56.18,6400.0
2017-09-07 13:30:00,56.19,56.19,56.1,56.12,4800.0,56.19,56.19,56.1,56.12,4800.0
2017-09-07 13:35:00,56.14,56.14,55.99,56.03,18843.0,56.14,56.14,55.99,56.03,18843.0
2017-09-07 13:40:00,56.03,56.03,55.95,55.98,5924.0,56.03,56.03,55.95,55.98,5924.0
2017-09-07 13:45:00,55.98,56.0,55.94,55.97,11745.0,55.98,56.0,55.94,55.97,11745.0
2017-09-07 13:50:00,55.98,56.0,55.96,55.96,5600.0,55.98,56.0,55.96,55.96,5600.0
2017-09-07 13:55:00,55.96,55.97,55.89,55.92,15856.0,55.96,55.97,55.89,55.92,15856.0
2017-09-07 14:00:00,55.92,55.95,55.89,55.95,7500.0,55.92,55.95,55.89,55.95,7500.0
2017-09-07 14:05:00,55.96,55.96,55.91,55.94,9131.0,55.96,55.96,55.91,55.94,9131.0
2017-09-07 14:10:00,55.94,55.94,55.85,55.88,22345.0,55.94,55.94,55.85,55.88,22345.0
2017-09-07 14:15:00,55.87,55.87,55.78,55.78,12400.0,55.87,55.87,55.78,55.78,12400.0
2017-09-07 14:20:00,55.82,55.87,55.77,55.86,19965.0,55.82,55.87,55.77,55.86,19965.0
2017-09-07 14:25:00,55.86,55.9,55.85,55.9,12909.0,55.86,55.9,55.85,55.9,12909.0
2017-09-07 14:30:00,55.9,55.91,55.85,55.87,11164.0,55.9,55.91,55.85,55.87,11164.0
2017-09-07 14:35:00,55.86,55.9,55.85,55.88,12060.0,55.86,55.9,55.85,55.88,12060.0
2017-09-07 14:40:00,55.89,55.91,55.87,55.9,5400.0,55.89,55.91,55.87,55.9,5400.0
2017-09-07 14:45:00,55.91,55.95,55.91,55.91,13824.0,55.91,55.95,55.91,55.91,13824.0
2017-09-07 14:50:00,55.91,55.98,55.9,55.98,12335.0,55.91,55.98,55.9,55.98,12335.0
2017-09-07 14:55:00,55.98,56.02,55.97,56.0,17216.0,55.98,56.02,55.97,56.0,17216.0
2017-09-07 15:00:00,56.0,56.02,55.96,55.96,17569.0,56.0,56.02,55.96,55.96,17569.0
2017-09-07 15:05:00,55.95,55.97,55.92,55.97,7100.0,55.95,55.97,55.92,55.97,7100.0
2017-09-07 15:10:00,55.97,56.0,55.96,55.97,18237.0,55.97,56.0,55.96,55.97,18237.0
2017-09-07 15:15:00,55.97,56.01,55.93,55.96,21277.0,55.97,56.01,55.93,55.96,21277.0
2017-09-07 15:20:00,55.96,55.99,55.9,55.9,10469.0,55.96,55.99,55.9,55.9,10469.0
2017-09-07 15:25:00,55.91,55.97,55.9,55.9,20862.0,55.91,55.97,55.9,55.9,20862.0
2017-09-07 15:30:00,55.91,55.92,55.85,55.86,24393.0,55.91,55.92,55.85,55.86,24393.0
2017-09-07 15:35:00,55.85,55.87,55.79,55.81,18469.0,55.85,55.87,55.79,55.81,18469.0
2017-09-07 15:40:00,55.82,55.92,55.79,55.79,29056.0,55.82,55.92,55.79,55.79,29056.0
2017-09-07 15:45:00,55.8,55.94,55.79,55.9,46589.0,55.8,55.94,55.79,55.9,46589.0
2017-09-07 15:50:00,55.9,55.9,55.79,55.81,26156.0,55.9,55.9,55.79,55.81,26156.0
2017-09-07 15:55:00,55.8,55.9,55.8,55.86,54306.0,55.8,55.9,55.8,55.86,54306.0
2017-09-08 09:30:00,55.84,56.98,55.61,55.81,23576.0,55.84,56.98,55.61,55.81,23576.0
2017-09-08 09:35:00,55.71,55.81,55.45,55.56,22993.0,55.71,55.81,55.45,55.56,22993.0
2017-09-08 09:40:00,55.54,55.7,55.49,55.58,9702.0,55.54,55.7,55.49,55.58,9702.0
2017-09-08 09:45:00,55.61,55.61,55.3,55.36,12185.0,55.61,55.61,55.3,55.36,12185.0
2017-09-08 09:50:00,55.38,55.4,55.07,55.08,22409.0,55.38,55.4,55.07,55.08,22409.0
2017-09-08 09:55:00,55.14,55.34,55.04,55.18,17397.0,55.14,55.34,55.04,55.18,17397.0
2017-09-08 10:00:00,55.18,55.31,55.09,55.25,32092.0,55.18,55.31,55.09,55.25,32092.0
2017-09-08 10:05:00,55.25,55.37,55.22,55.32,8400.0,55.25,55.37,55.22,55.32,8400.0
2017-09-08 10:10:00,55.26,55.27,55.01,55.06,18837.0,55.26,55.27,55.01,55.06,18837.0
2017-09-08 10:15:00,55.05,55.22,55.03,55.17,11861.0,55.05,55.22,55.03,55.17,11861.0
2017-09-08 10:20:00,55.16,55.25,55.1,55.25,13474.0,55.16,55.25,55.1,55.25,13474.0
2017-09-08 10:25:00,55.23,55.3,55.15,55.22,7122.0,55.23,55.3,55.15,55.22,7122.0
2017-09-08 10:30:00,55.2,55.27,55.15,55.23,9800.0,55.2,55.27,55.15,55.23,9800.0
2017-09-08 10:35:00,55.25,55.27,55.15,55.16,5700.0,55.25,55.27,55.15,55.16,5700.0
2017-09-08 10:40:00,55.16,55.23,55.13,55.18,10297.0,55.16,55.23,55.13,55.18,10297.0
2017-09-08 10:45:00,55.18,55.25,55.11,55.17,18202.0,55.18,55.25,55.11,55.17,18202.0
2017-09-08 10:50:00,55.18,55.32,55.15,55.21,12450.0,55.18,55.32,55.15,55.21,12450.0
2017-09-08 10:55:00,55.23,55.28,55.16,55.16,8200.0,55.23,55.28,55.16,55.16,8200.0
2017-09-08 11:00:00,55.15,55.26,55.14,55.23,16050.0,55.15,55.26,55.14,55.23,16050.0
2017-09-08 11:05:00,55.22,55.25,55.18,55.21,8508.0,55.22,55.25,55.18,55.21,8508.0
2017-09-08 11:10:00,55.22,55.24,55.15,55.19,12911.0,55.22,55.24,55.15,55.19,12911.0
2017-09-08 11:15:00,55.2,55.22,55.15,55.15,7815.0,55.2,55.22,55.15,55.15,7815.0
2017-09-08 11:20:00,55.18,55.4,55.17,55.38,17316.0,55.18,55.4,55.17,55.38,17316.0
2017-09-08 11:25:00,55.38,55.57,55.38,55.54,11522.0,55.38,55.57,55.38,55.54,11522.0
2017-09-08 11:30:00,55.52,55.53,55.42,55.43,5792.0,55.52,55.53,55.42,55.43,5792.0
2017-09-08 11:35:00,55.43,55.45,55.35,55.36,11502.0,55.43,55.45,55.35,55.36,11502.0
2017-09-08 11:40:00,55.36,55.43,55.36,55.42,6381.0,55.36,55.43,55.36,55.42,6381.0
2017-09-08 11:45:00,55.43,55.57,55.39,55.52,9456.0,55.43,55.57,55.39,55.52,9456.0
2017-09-08 11:50:00,55.51,55.58,55.51,55.57,3019.0,55.51,55.58,55.51,55.57,3019.0
2017-09-08 11:55:00,55.58,55.59,55.54,55.55,4797.0,55.58,55.59,55.54,55.55,4797.0
2017-09-08 12:00:00,55.54,55.64,55.54,55.58,4857.0,55.54,55.64,55.54,55.58,4857.0
2017-09-08 12:05:00,55.58,55.61,55.55,55.61,4300.0,55.58,55.61,55.55,55.61,4300.0
2017-09-08 12:10:00,55.6,55.61,55.46,55.48,11129.0,55.6,55.61,55.46,55.48,11129.0
2017-09-08 12:15:00,55.48,55.52,55.47,55.47,9524.0,55.48,55.52,55.47,55.47,9524.0
2017-09-08 12:20:00,55.48,55.51,55.46,55.47,12001.0,55.48,55.51,55.46,55.47,12001.0
2017-09-08 12:25:00,55.48,55.5,55.47,55.5,3600.0,55.48,55.5,55.47,55.5,3600.0
2017-09-08 12:30:00,55.51,55.51,55.49,55.5,9599.0,55.51,55.51,55.49,55.5,9599.0
2017-09-08 12:35:00,55.5,55.53,55.49,55.51,17430.0,55.5,55.53,55.49,55.51,17430.0
2017-09-08 12:40:00,55.5,55.53,55.47,55.52,24241.0,55.5,55.53,55.47,55.52,24241.0
2017-09-08 12:45:00,55.5,55.64,55.5,55.56,19312.0,55.5,55.64,55.5,55.56,19312.0
2017-09-08 12:50:00,55.55,55.63,55.54,55.62,5332.0,55.55,55.63,55.54,55.62,5332.0
2017-09-08 12:55:00,55.61,55.61,55.52,55.54,6779.0,55.61,55.61,55.52,55.54,6779.0
2017-09-08 13:00:00,55.55,55.59,55.55,55.57,4872.0,55.55,55.59,55.55,55.57,4872.0
2017-09-08 13:05:00,55.57,55.61,55.51,55.51,6695.0,55.57,55.61,55.51,55.51,6695.0
2017-09-08 13:10:00,55.53,55.53,55.48,55.48,5565.0,55.53,55.53,55.48,55.48,5565.0
2017-09-08 13:15:00,55.47,55.53,55.47,55.5,4986.0,55.47,55.53,55.47,55.5,4986.0
2017-09-08 13:20:00,55.48,55.48,55.37,55.37,13185.0,55.48,55.48,55.37,55.37,13185.0
2017-09-08 13:25:00,55.39,55.39,55.36,55.39,4454.0,55.39,55.39,55.36,55.39,4454.0
2017-09-08 13:30:00,55.39,55.39,55.32,55.32,7350.0,55.39,55.39,55.32,55.32,7350.0
2017-09-08 13:35:00,55.32,55.33,55.28,55.31,13913.0,55.32,55.33,55.28,55.31,13913.0
2017-09-08 13:40:00,55.31,55.36,55.31,55.35,2800.0,55.31,55.36,55.31,55.35,2800.0
2017-09-08 13:45:00,55.35,55.4,55.32,55.4,15084.0,55.35,55.4,55.32,55.4,15084.0
2017-09-08 13:50:00,55.37,55.39,55.36,55.38,6482.0,55.37,55.39,55.36,55.38,6482.0
2017-09-08 13:55:00,55.39,55.4,55.35,55.37,8984.0,55.39,55.4,55.35,55.37,8984.0
2017-09-08 14:00:00,55.36,55.37,55.31,55.33,8907.0,55.36,55.37,55.31,55.33,8907.0
2017-09-08 14:05:00,55.34,55.36,55.32,55.33,10579.0,55.34,55.36,55.32,55.33,10579.0
2017-09-08 14:10:00,55.33,55.34,55.27,55.29,17927.0,55.33,55.34,55.27,55.29,17927.0
2017-09-08 14:15:00,55.29,55.3,55.11,55.12,26217.0,55.29,55.3,55.11,55.12,26217.0
2017-09-08 14:20:00,55.13,55.31,55.12,55.3,42040.0,55.13,55.31,55.12,55.3,42040.0
2017-09-08 14:25:00,55.3,55.32,55.28,55.29,16352.0,55.3,55.32,55.28,55.29,16352.0
2017-09-08 14:30:00,55.28,55.3,55.24,55.26,15929.0,55.28,55.3,55.24,55.26,15929.0
2017-09-08 14:35:00,55.26,55.27,55.24,55.26,7700.0,55.26,55.27,55.24,55.26,7700.0
2017-09-08 14:40:00,55.26,55.26,55.15,55.15,11603.0,55.26,55.26,55.15,55.15,11603.0
2017-09-08 14:45:00,55.15,55.17,55.11,55.12,13689.0,55.15,55.17,55.11,55.12,13689.0
2017-09-08 14:50:00,55.11,55.14,55.09,55.13,14839.0,55.11,55.14,55.09,55.13,14839.0
2017-09-08 14:55:00,55.13,55.17,55.12,55.15,22143.0,55.13,55.17,55.12,55.15,22143.0
2017-09-08 15:00:00,55.15,55.26,55.15,55.23,12286.0,55.15,55.26,55.15,55.23,12286.0
2017-09-08 15:05:00,55.23,55.29,55.2,55.22,23499.0,55.23,55.29,55.2,55.22,23499.0
2017-09-08 15:10:00,55.23,55.29,55.2,55.2,11263.0,55.23,55.29,55.2,55.2,11263.0
2017-09-08 15:15:00,55.2,55.23,55.16,55.22,16693.0,55.2,55.23,55.16,55.22,16693.0
2017-09-08 15:20:00,55.22,55.25,55.22,55.23,7289.0,55.22,55.25,55.22,55.23,7289.0
2017-09-08 15:25:00,55.23,55.23,55.18,55.2,12698.0,55.23,55.23,55.18,55.2,12698.0
2017-09-08 15:30:00,55.2,55.24,55.14,55.24,23477.0,55.2,55.24,55.14,55.24,23477.0
2017-09-08 15:35:00,55.24,55.26,55.23,55.25,13122.0,55.24,55.26,55.23,55.25,13122.0
2017-09-08 15:40:00,55.25,55.25,55.22,55.24,18529.0,55.25,55.25,55.22,55.24,18529.0
2017-09-08 15:45:00,55.24,55.26,55.23,55.23,33215.0,55.24,55.26,55.23,55.23,33215.0
2017-09-08 15:50:00,55.23,55.23,55.09,55.13,60780.0,55.23,55.23,55.09,55.13,60780.0
2017-09-08 15:55:00,55.13,55.15,55.09,55.12,71563.0,55.13,55.15,55.09,55.12,71563.0
2017-09-11 09:30:00,56.19,58.2,56.0,57.85,180832.0,56.19,58.2,56.0,57.85,180832.0
2017-09-11 09:35:00,57.74,57.76,56.95,56.96,51577.0,57.74,57.76,56.95,56.96,51577.0
2017-09-11 09:40:00,57.02,57.02,56.54,56.74,49938.0,57.02,57.02,56.54,56.74,49938.0
2017-09-11 09:45:00,56.73,56.89,56.58,56.58,34953.0,56.73,56.89,56.58,56.58,34953.0
2017-09-11 09:50:00,56.61,56.94,56.61,56.88,35141.0,56.61,56.94,56.61,56.88,35141.0
2017-09-11 09:55:00,56.81,56.88,56.7,56.74,22452.0,56.81,56.88,56.7,56.74,22452.0
2017-09-11 10:00:00,56.77,56.96,56.76,56.85,23057.0,56.77,56.96,56.76,56.85,23057.0
2017-09-11 10:05:00,56.84,57.24,56.82,57.2,86581.0,56.84,57.24,56.82,57.2,86581.0
2017-09-11 10:10:00,57.18,57.33,57.17,57.21,29469.0,57.18,57.33,57.17,57.21,29469.0
2017-09-11 10:15:00,57.23,57.3,56.99,57.01,29732.0,57.23,57.3,56.99,57.01,29732.0
2017-09-11 10:20:00,57.0,57.01,56.81,56.95,28123.0,57.0,57.01,56.81,56.95,28123.0
2017-09-11 10:25:00,56.91,56.92,56.67,56.74,19708.0,56.91,56.92,56.67,56.74,19708.0
2017-09-11 10:30:00,56.75,56.78,56.62,56.72,18333.0,56.75,56.78,56.62,56.72,18333.0
2017-09-11 10:35:00,56.7,56.7,56.5,56.55,18534.0,56.7,56.7,56.5,56.55,18534.0
2017-09-11 10:40:00,56.59,56.68,56.49,56.56,21038.0,56.59,56.68,56.49,56.56,21038.0
2017-09-11 10:45:00,56.55,56.58,56.4,56.41,10870.0,56.55,56.58,56.4,56.41,10870.0
2017-09-11 10:50:00,56.43,56.55,56.42,56.5,18885.0,56.43,56.55,56.42,56.5,18885.0
2017-09-11 10:55:00,56.51,56.75,56.46,56.75,35433.0,56.51,56.75,56.46,56.75,35433.0
2017-09-11 11:00:00,56.74,56.8,56.64,56.68,55483.0,56.74,56.8,56.64,56.68,55483.0
2017-09-11 11:05:00,56.7,56.72,56.59,56.71,10964.0,56.7,56.72,56.59,56.71,10964.0
2017-09-11 11:10:00,56.71,56.83,56.69,56.83,18744.0,56.71,56.83,56.69,56.83,18744.0
2017-09-11 11:15:00,56.84,56.92,56.79,56.8,14303.0,56.84,56.92,56.79,56.8,14303.0
2017-09-11 11:20:00,56.8,56.83,56.69,56.69,13827.0,56.8,56.83,56.69,56.69,13827.0
2017-09-11 11:25:00,56.69,56.85,56.56,56.75,28100.0,56.69,56.85,56.56,56.75,28100.0
2017-09-11 11:30:00,56.7,56.79,56.65,56.66,15700.0,56.7,56.79,56.65,56.66,15700.0
2017-09-11 11:35:00,56.61,56.63,56.54,56.57,13362.0,56.61,56.63,56.54,56.57,13362.0
2017-09-11 11:40:00,56.57,56.6,56.51,56.51,16600.0,56.57,56.6,56.51,56.51,16600.0
2017-09-11 11:45:00,56.54,56.71,56.53,56.61,10064.0,56.54,56.71,56.53,56.61,10064.0
2017-09-11 11:50:00,56.61,56.62,56.47,56.55,12624.0,56.61,56.62,56.47,56.55,12624.0
2017-09-11 11:55:00,56.57,56.57,56.51,56.55,9158.0,56.57,56.57,56.51,56.55,9158.0
2017-09-11 12:00:00,56.57,56.64,56.52,56.54,33247.0,56.57,56.64,56.52,56.54,33247.0
2017-09-11 12:05:00,56.53,56.57,56.51,56.57,8950.0,56.53,56.57,56.51,56.57,8950.0
2017-09-11 12:10:00,56.57,56.61,56.52,56.53,10722.0,56.57,56.61,56.52,56.53,10722.0
2017-09-11 12:15:00,56.54,56.6,56.5,56.6,12238.0,56.54,56.6,56.5,56.6,12238.0
2017-09-11 12:20:00,56.58,56.66,56.57,56.64,13575.0,56.58,56.66,56.57,56.64,13575.0
2017-09-11 12:25:00,56.64,56.72,56.62,56.69,13505.0,56.64,56.72,56.62,56.69,13505.0
2017-09-11 12:30:00,56.69,56.73,56.63,56.69,9237.0,56.69,56.73,56.63,56.69,9237.0
2017-09-11 12:35:00,56.66,56.82,56.65,56.76,46941.0,56.66,56.82,56.65,56.76,46941.0
2017-09-11 12:40:00,56.74,56.88,56.74,56.78,12133.0,56.74,56.88,56.74,56.78,12133.0
2017-09-11 12:45:00,56.76,56.84,56.75,56.78,8000.0,56.76,56.84,56.75,56.78,8000.0
2017-09-11 12:50:00,56.78,56.8,56.74,56.76,10135.0,56.78,56.8,56.74,56.76,10135.0
2017-09-11 12:55:00,56.75,56.79,56.74,56.78,11218.0,56.75,56.79,56.74,56.78,11218.0
2017-09-11 13:00:00,56.75,56.8,56.74,56.77,11100.0,56.75,56.8,56.74,56.77,11100.0
2017-09-11 13:05:00,56.75,56.81,56.74,56.78,13821.0,56.75,56.81,56.74,56.78,13821.0
2017-09-11 13:10:00,56.78,56.88,56.75,56.87,15269.0,56.78,56.88,56.75,56.87,15269.0
2017-09-11 13:15:00,56.83,56.91,56.83,56.91,12600.0,56.83,56.91,56.83,56.91,12600.0
2017-09-11 13:20:00,56.9,56.92,56.81,56.82,11430.0,56.9,56.92,56.81,56.82,11430.0
2017-09-11 13:25:00,56.79,56.88,56.76,56.88,12123.0,56.79,56.88,56.76,56.88,12123.0
2017-09-11 13:30:00,56.88,56.9,56.82,56.86,7941.0,56.88,56.9,56.82,56.86,7941.0
2017-09-11 13:35:00,56.85,56.95,56.83,56.93,65540.0,56.85,56.95,56.83,56.93,65540.0
2017-09-11 13:40:00,56.91,56.93,56.88,56.9,12108.0,56.91,56.93,56.88,56.9,12108.0
2017-09-11 13:45:00,56.89,56.99,56.89,56.94,113989.0,56.89,56.99,56.89,56.94,113989.0
2017-09-11 13:50:00,56.93,56.96,56.88,56.96,11651.0,56.93,56.96,56.88,56.96,11651.0
2017-09-11 13:55:00,56.96,56.99,56.9,56.94,11716.0,56.96,56.99,56.9,56.94,11716.0
2017-09-11 14:00:00,56.94,57.0,56.93,56.99,11707.0,56.94,57.0,56.93,56.99,11707.0
2017-09-11 14:05:00,57.0,57.11,56.99,57.1,17429.0,57.0,57.11,56.99,57.1,17429.0
2017-09-11 14:10:00,57.09,57.1,56.95,56.98,15424.0,57.09,57.1,56.95,56.98,15424.0
2017-09-11 14:15:00,56.98,56.98,56.93,56.94,13455.0,56.98,56.98,56.93,56.94,13455.0
2017-09-11 14:20:00,56.94,56.97,56.89,56.95,15414.0,56.94,56.97,56.89,56.95,15414.0
2017-09-11 14:25:00,56.96,56.99,56.91,56.93,13348.0,56.96,56.99,56.91,56.93,13348.0
2017-09-11 14:30:00,56.92,56.99,56.91,56.91,14785.0,56.92,56.99,56.91,56.91,14785.0
2017-09-11 14:35:00,56.9,56.97,56.85,56.97,13300.0,56.9,56.97,56.85,56.97,13300.0
2017-09-11 14:40:00,56.97,56.97,56.85,56.91,15730.0,56.97,56.97,56.85,56.91,15730.0
2017-09-11 14:45:00,56.91,56.95,56.87,56.93,17185.0,56.91,56.95,56.87,56.93,17185.0
2017-09-11 14:50:00,56.91,56.95,56.87,56.92,15038.0,56.91,56.95,56.87,56.92,15038.0
2017-09-11 14:55:00,56.92,56.92,56.83,56.85,12898.0,56.92,56.92,56.83,56.85,12898.0
2017-09-11 15:00:00,56.85,56.88,56.74,56.76,43983.0,56.85,56.88,56.74,56.76,43983.0
2017-09-11 15:05:00,56.75,56.76,56.69,56.69,18350.0,56.75,56.76,56.69,56.69,18350.0
2017-09-11 15:10:00,56.7,56.81,56.68,56.7,28336.0,56.7,56.81,56.68,56.7,28336.0
2017-09-11 15:15:00,56.7,56.73,56.65,56.67,18795.0,56.7,56.73,56.65,56.67,18795.0
2017-09-11 15:20:00,56.67,56.79,56.66,56.68,46085.0,56.67,56.79,56.66,56.68,46085.0
2017-09-11 15:25:00,56.69,56.7,56.63,56.68,35256.0,56.69,56.7,56.63,56.68,35256.0
2017-09-11 15:30:00,56.68,56.69,56.59,56.6,27531.0,56.68,56.69,56.59,56.6,27531.0
2017-09-11 15:35:00,56.59,56.69,56.53,56.63,32725.0,56.59,56.69,56.53,56.63,32725.0
2017-09-11 15:40:00,56.61,56.63,56.52,56.55,30543.0,56.61,56.63,56.52,56.55,30543.0
2017-09-11 15:45:00,56.54,56.56,56.5,56.5,41874.0,56.54,56.56,56.5,56.5,41874.0
2017-09-11 15:50:00,56.51,56.64,56.5,56.56,72573.0,56.51,56.64,56.5,56.56,72573.0
2017-09-11 15:55:00,56.57,56.65,56.55,56.65,101694.0,56.57,56.65,56.55,56.65,101694.0
2017-09-12 09:30:00,56.92,57.0,56.8,56.86,19893.0,56.92,57.0,56.8,56.86,19893.0
2017-09-12 09:35:00,56.8,56.96,56.78,56.83,7030.0,56.8,56.96,56.78,56.83,7030.0
2017-09-12 09:40:00,56.86,56.95,56.72,56.91,7352.0,56.86,56.95,56.72,56.91,7352.0
2017-09-12 09:45:00,56.88,56.95,56.78,56.95,6662.0,56.88,56.95,56.78,56.95,6662.0
2017-09-12 09:50:00,56.95,56.95,56.74,56.78,6027.0,56.95,56.95,56.74,56.78,6027.0
2017-09-12 09:55:00,56.85,56.92,56.77,56.92,7597.0,56.85,56.92,56.77,56.92,7597.0
2017-09-12 10:00:00,56.94,56.97,56.75,56.79,6950.0,56.94,56.97,56.75,56.79,6950.0
2017-09-12 10:05:00,56.82,56.82,56.6,56.66,8952.0,56.82,56.82,56.6,56.66,8952.0
2017-09-12 10:10:00,56.69,56.84,56.69,56.81,4900.0,56.69,56.84,56.69,56.81,4900.0
2017-09-12 10:15:00,56.83,56.87,56.72,56.72,13479.0,56.83,56.87,56.72,56.72,13479.0
2017-09-12 10:20:00,56.76,56.76,56.64,56.7,8049.0,56.76,56.76,56.64,56.7,8049.0
2017-09-12 10:25:00,56.7,56.78,56.67,56.77,3500.0,56.7,56.78,56.67,56.77,3500.0
2017-09-12 10:30:00,56.76,56.78,56.74,56.74,3329.0,56.76,56.78,56.74,56.74,3329.0
2017-09-12 10:35:00,56.71,56.84,56.71,56.82,10071.0,56.71,56.84,56.71,56.82,10071.0
2017-09-12 10:40:00,56.82,56.83,56.78,56.81,11000.0,56.82,56.83,56.78,56.81,11000.0
2017-09-12 10:45:00,56.81,56.84,56.73,56.76,6502.0,56.81,56.84,56.73,56.76,6502.0
2017-09-12 10:50:00,56.77,56.86,56.77,56.81,8394.0,56.77,56.86,56.77,56.81,8394.0
2017-09-12 10:55:00,56.81,56.81,56.69,56.71,2700.0,56.81,56.81,56.69,56.71,2700.0
2017-09-12 11:00:00,56.68,56.75,56.66,56.7,4698.0,56.68,56.75,56.66,56.7,4698.0
2017-09-12 11:05:00,56.71,56.71,56.62,56.62,2907.0,56.71,56.71,56.62,56.62,2907.0
2017-09-12 11:10:00,56.63,56.63,56.57,56.61,5765.0,56.63,56.63,56.57,56.61,5765.0
2017-09-12 11:15:00,56.61,56.61,56.55,56.57,2545.0,56.61,56.61,56.55,56.57,2545.0
2017-09-12 11:20:00,56.61,56.63,56.57,56.62,2951.0,56.61,56.63,56.57,56.62,2951.0
2017-09-12 11:25:00,56.57,56.62,56.52,56.52,7203.0,56.57,56.62,56.52,56.52,7203.0
2017-09-12 11:30:00,56.51,56.52,56.44,56.48,7659.0,56.51,56.52,56.44,56.48,7659.0
2017-09-12 11:35:00,56.46,56.46,56.41,56.44,1900.0,56.46,56.46,56.41,56.44,1900.0
2017-09-12 11:40:00,56.43,56.52,56.42,56.52,3000.0,56.43,56.52,56.42,56.52,3000.0
2017-09-12 11:45:00,56.53,56.54,56.48,56.48,4010.0,56.53,56.54,56.48,56.48,4010.0
2017-09-12 11:50:00,56.48,56.55,56.46,56.54,5641.0,56.48,56.55,56.46,56.54,5641.0
2017-09-12 11:55:00,56.53,56.54,56.52,56.52,957.0,56.53,56.54,56.52,56.52,957.0
2017-09-12 12:00:00,56.53,56.55,56.49,56.5,9025.0,56.53,56.55,56.49,56.5,9025.0
2017-09-12 12:05:00,56.5,56.52,56.43,56.52,7180.0,56.5,56.52,56.43,56.52,7180.0
2017-09-12 12:10:00,56.51,56.57,56.5,56.57,1600.0,56.51,56.57,56.5,56.57,1600.0
2017-09-12 12:15:00,56.58,56.6,56.56,56.6,2754.0,56.58,56.6,56.56,56.6,2754.0
2017-09-12 12:20:00,56.58,56.65,56.58,56.65,1450.0,56.58,56.65,56.58,56.65,1450.0
2017-09-12 12:25:00,56.65,56.7,56.64,56.64,2078.0,56.65,56.7,56.64,56.64,2078.0
2017-09-12 12:30:00,56.7,56.75,56.69,56.74,3063.0,56.7,56.75,56.69,56.74,3063.0
2017-09-12 12:35:00,56.74,56.74,56.68,56.72,4552.0,56.74,56.74,56.68,56.72,4552.0
2017-09-12 12:40:00,56.7,56.76,56.7,56.73,11962.0,56.7,56.76,56.7,56.73,11962.0
2017-09-12 12:45:00,56.74,56.81,56.73,56.73,5600.0,56.74,56.81,56.73,56.73,5600.0
2017-09-12 12:50:00,56.73,56.75,56.72,56.75,1150.0,56.73,56.75,56.72,56.75,1150.0
2017-09-12 12:55:00,56.75,56.77,56.7,56.7,4027.0,56.75,56.77,56.7,56.7,4027.0
2017-09-12 13:00:00,56.74,56.74,56.71,56.74,1439.0,56.74,56.74,56.71,56.74,1439.0
2017-09-12 13:05:00,56.74,56.75,56.69,56.73,14938.0,56.74,56.75,56.69,56.73,14938.0
2017-09-12 13:10:00,56.75,56.76,56.74,56.76,4400.0,56.75,56.76,56.74,56.76,4400.0
2017-09-12 13:15:00,56.76,56.77,56.75,56.77,2939.0,56.76,56.77,56.75,56.77,2939.0
2017-09-12 13:20:00,56.77,56.85,56.76,56.85,12977.0,56.77,56.85,56.76,56.85,12977.0
2017-09-12 13:25:00,56.86,56.89,56.83,56.89,4361.0,56.86,56.89,56.83,56.89,4361.0
2017-09-12 13:30:00,56.87,56.88,56.79,56.84,5424.0,56.87,56.88,56.79,56.84,5424.0
2017-09-12 13:35:00,56.85,56.85,56.83,56.84,3740.0,56.85,56.85,56.83,56.84,3740.0
2017-09-12 13:40:00,56.84,56.86,56.84,56.85,2740.0,56.84,56.86,56.84,56.85,2740.0
2017-09-12 13:45:00,56.85,56.86,56.84,56.86,2700.0,56.85,56.86,56.84,56.86,2700.0
2017-09-12 13:50:00,56.86,56.89,56.81,56.81,4940.0,56.86,56.89,56.81,56.81,4940.0
2017-09-12 13:55:00,56.83,56.86,56.82,56.85,9342.0,56.83,56.86,56.82,56.85,9342.0
2017-09-12 14:00:00,56.85,56.9,56.84,56.89,5842.0,56.85,56.9,56.84,56.89,5842.0
2017-09-12 14:05:00,56.88,56.9,56.87,56.89,5133.0,56.88,56.9,56.87,56.89,5133.0
2017-09-12 14:10:00,56.88,56.88,56.86,56.87,3100.0,56.88,56.88,56.86,56.87,3100.0
2017-09-12 14:15:00,56.88,56.91,56.87,56.88,7845.0,56.88,56.91,56.87,56.88,7845.0
2017-09-12 14:20:00,56.88,56.9,56.84,56.88,6271.0,56.88,56.9,56.84,56.88,6271.0
2017-09-12 14:25:00,56.88,56.89,56.86,56.88,4330.0,56.88,56.89,56.86,56.88,4330.0
2017-09-12 14:30:00,56.87,56.89,56.85,56.85,8410.0,56.87,56.89,56.85,56.85,8410.0
2017-09-12 14:35:00,56.84,56.91,56.84,56.9,10241.0,56.84,56.91,56.84,56.9,10241.0
2017-09-12 14:40:00,56.9,56.94,56.85,56.94,7706.0,56.9,56.94,56.85,56.94,7706.0
2017-09-12 14:45:00,56.94,56.96,56.91,56.95,8220.0,56.94,56.96,56.91,56.95,8220.0
2017-09-12 14:50:00,56.94,56.95,56.91,56.94,9593.0,56.94,56.95,56.91,56.94,9593.0
2017-09-12 14:55:00,56.95,57.04,56.94,57.02,8933.0,56.95,57.04,56.94,57.02,8933.0
2017-09-12 15:00:00,57.02,57.02,56.91,56.98,6171.0,57.02,57.02,56.91,56.98,6171.0
2017-09-12 15:05:00,56.96,57.0,56.93,57.0,9406.0,56.96,57.0,56.93,57.0,9406.0
2017-09-12 15:10:00,57.01,57.02,56.97,57.0,8886.0,57.01,57.02,56.97,57.0,8886.0
2017-09-12 15:15:00,57.0,57.03,56.99,57.03,11709.0,57.0,57.03,56.99,57.03,11709.0
2017-09-12 15:20:00,57.03,57.07,57.02,57.05,8687.0,57.03,57.07,57.02,57.05,8687.0
2017-09-12 15:25:00,57.06,57.09,57.04,57.08,12401.0,57.06,57.09,57.04,57.08,12401.0
2017-09-12 15:30:00,57.08,57.12,57.07,57.11,12899.0,57.08,57.12,57.07,57.11,12899.0
2017-09-12 15:35:00,57.1,57.16,57.09,57.1,18726.0,57.1,57.16,57.09,57.1,18726.0
2017-09-12 15:40:00,57.1,57.12,57.06,57.11,32736.0,57.1,57.12,57.06,57.11,32736.0
2017-09-12 15:45:00,57.1,57.13,57.07,57.07,25992.0,57.1,57.13,57.07,57.07,25992.0
2017-09-12 15:50:00,57.08,57.1,57.05,57.09,36656.0,57.08,57.1,57.05,57.09,36656.0
2017-09-12 15:55:00,57.09,57.22,57.05,57.21,157921.0,57.09,57.22,57.05,57.21,157921.0
2017-09-13 09:30:00,56.94,57.2,56.88,57.13,27599.0,56.94,57.2,56.88,57.13,27599.0
2017-09-13 09:35:00,57.16,57.16,56.96,57.01,8360.0,57.16,57.16,56.96,57.01,8360.0
2017-09-13 09:40:00,57.03,57.03,56.75,56.9,17633.0,57.03,57.03,56.75,56.9,17633.0
2017-09-13 09:45:00,56.94,57.04,56.77,57.04,15796.0,56.94,57.04,56.77,57.04,15796.0
2017-09-13 09:50:00,57.05,57.12,57.02,57.03,9068.0,57.05,57.12,57.02,57.03,9068.0
2017-09-13 09:55:00,57.05,57.08,56.97,57.01,20584.0,57.05,57.08,56.97,57.01,20584.0
2017-09-13 10:00:00,57.0,57.07,56.93,57.06,20014.0,57.0,57.07,56.93,57.06,20014.0
2017-09-13 10:05:00,57.06,57.23,57.04,57.23,6100.0,57.06,57.23,57.04,57.23,6100.0
2017-09-13 10:10:00,57.24,57.3,57.21,57.22,15158.0,57.24,57.3,57.21,57.22,15158.0
2017-09-13 10:15:00,57.25,57.42,57.21,57.37,11963.0,57.25,57.42,57.21,57.37,11963.0
2017-09-13 10:20:00,57.37,57.42,57.34,57.35,7300.0,57.37,57.42,57.34,57.35,7300.0
2017-09-13 10:25:00,57.37,57.48,57.37,57.43,6729.0,57.37,57.48,57.37,57.43,6729.0
2017-09-13 10:30:00,57.43,57.55,57.42,57.51,6917.0,57.43,57.55,57.42,57.51,6917.0
2017-09-13 10:35:00,57.51,57.54,57.46,57.54,10457.0,57.51,57.54,57.46,57.54,10457.0
2017-09-13 10:40:00,57.54,57.57,57.51,57.52,9205.0,57.54,57.57,57.51,57.52,9205.0
2017-09-13 10:45:00,57.54,57.54,57.35,57.35,6016.0,57.54,57.54,57.35,57.35,6016.0
2017-09-13 10:50:00,57.38,57.47,57.36,57.39,14772.0,57.38,57.47,57.36,57.39,14772.0
2017-09-13 10:55:00,57.42,57.53,57.41,57.48,9719.0,57.42,57.53,57.41,57.48,9719.0
2017-09-13 11:00:00,57.48,57.48,57.31,57.31,5989.0,57.48,57.48,57.31,57.31,5989.0
2017-09-13 11:05:00,57.31,57.4,57.3,57.4,8585.0,57.31,57.4,57.3,57.4,8585.0
2017-09-13 11:10:00,57.4,57.43,57.33,57.38,7400.0,57.4,57.43,57.33,57.38,7400.0
2017-09-13 11:15:00,57.35,57.35,57.27,57.3,4231.0,57.35,57.35,57.27,57.3,4231.0
2017-09-13 11:20:00,57.3,57.4,57.28,57.39,5100.0,57.3,57.4,57.28,57.39,5100.0
2017-09-13 11:25:00,57.4,57.4,57.29,57.36,12303.0,57.4,57.4,57.29,57.36,12303.0
2017-09-13 11:30:00,57.35,57.38,57.32,57.34,10300.0,57.35,57.38,57.32,57.34,10300.0
2017-09-13 11:35:00,57.33,57.35,57.24,57.27,4000.0,57.33,57.35,57.24,57.27,4000.0
2017-09-13 11:40:00,57.29,57.6,57.29,57.55,50870.0,57.29,57.6,57.29,57.55,50870.0
2017-09-13 11:45:00,57.56,57.56,57.48,57.51,11100.0,57.56,57.56,57.48,57.51,11100.0
2017-09-13 11:50:00,57.51,57.51,57.38,57.51,10985.0,57.51,57.51,57.38,57.51,10985.0
2017-09-13 11:55:00,57.51,57.54,57.5,57.54,3100.0,57.51,57.54,57.5,57.54,3100.0
2017-09-13 12:00:00,57.52,57.66,57.48,57.62,9185.0,57.52,57.66,57.48,57.62,9185.0
2017-09-13 12:05:00,57.61,57.65,57.56,57.65,6758.0,57.61,57.65,57.56,57.65,6758.0
2017-09-13 12:10:00,57.62,57.62,57.52,57.56,7948.0,57.62,57.62,57.52,57.56,7948.0
2017-09-13 12:15:00,57.55,57.62,57.53,57.6,9115.0,57.55,57.62,57.53,57.6,9115.0
2017-09-13 12:20:00,57.6,57.65,57.58,57.59,6000.0,57.6,57.65,57.58,57.59,6000.0
2017-09-13 12:25:00,57.58,57.65,57.58,57.62,12004.0,57.58,57.65,57.58,57.62,12004.0
2017-09-13 12:30:00,57.61,57.66,57.6,57.65,4055.0,57.61,57.66,57.6,57.65,4055.0
2017-09-13 12:35:00,57.66,57.68,57.62,57.65,7337.0,57.66,57.68,57.62,57.65,7337.0
2017-09-13 12:40:00,57.64,57.68,57.64,57.66,6790.0,57.64,57.68,57.64,57.66,6790.0
2017-09-13 12:45:00,57.66,57.68,57.63,57.64,11941.0,57.66,57.68,57.63,57.64,11941.0
2017-09-13 12:50:00,57.62,57.64,57.6,57.63,4539.0,57.62,57.64,57.6,57.63,4539.0
2017-09-13 12:55:00,57.63,57.66,57.6,57.64,7466.0,57.63,57.66,57.6,57.64,7466.0
2017-09-13 13:00:00,57.66,57.66,57.54,57.59,5181.0,57.66,57.66,57.54,57.59,5181.0
2017-09-13 13:05:00,57.59,57.61,57.51,57.55,6567.0,57.59,57.61,57.51,57.55,6567.0
2017-09-13 13:10:00,57.56,57.59,57.51,57.52,5384.0,57.56,57.59,57.51,57.52,5384.0
2017-09-13 13:15:00,57.54,57.63,57.51,57.63,5507.0,57.54,57.63,57.51,57.63,5507.0
2017-09-13 13:20:00,57.62,57.68,57.62,57.66,7019.0,57.62,57.68,57.62,57.66,7019.0
2017-09-13 13:25:00,57.65,57.65,57.57,57.62,5278.0,57.65,57.65,57.57,57.62,5278.0
2017-09-13 13:30:00,57.63,57.64,57.55,57.56,7819.0,57.63,57.64,57.55,57.56,7819.0
2017-09-13 13:35:00,57.56,57.6,57.55,57.55,7021.0,57.56,57.6,57.55,57.55,7021.0
2017-09-13 13:40:00,57.51,57.56,57.45,57.51,12653.0,57.51,57.56,57.45,57.51,12653.0
2017-09-13 13:45:00,57.52,57.53,57.51,57.52,4700.0,57.52,57.53,57.51,57.52,4700.0
2017-09-13 13:50:00,57.54,57.64,57.53,57.61,6473.0,57.54,57.64,57.53,57.61,6473.0
2017-09-13 13:55:00,57.6,57.63,57.57,57.61,7973.0,57.6,57.63,57.57,57.61,7973.0
2017-09-13 14:00:00,57.6,57.65,57.58,57.63,10487.0,57.6,57.65,57.58,57.63,10487.0
2017-09-13 14:05:00,57.62,57.66,57.61,57.61,6974.0,57.62,57.66,57.61,57.61,6974.0
2017-09-13 14:10:00,57.61,57.72,57.61,57.7,9505.0,57.61,57.72,57.61,57.7,9505.0
2017-09-13 14:15:00,57.7,57.71,57.59,57.6,9090.0,57.7,57.71,57.59,57.6,9090.0
2017-09-13 14:20:00,57.61,57.62,57.56,57.61,10665.0,57.61,57.62,57.56,57.61,10665.0
2017-09-13 14:25:00,57.61,57.67,57.61,57.64,12207.0,57.61,57.67,57.61,57.64,12207.0
2017-09-13 14:30:00,57.64,57.72,57.64,57.72,13578.0,57.64,57.72,57.64,57.72,13578.0
2017-09-13 14:35:00,57.72,57.75,57.7,57.75,7337.0,57.72,57.75,57.7,57.75,7337.0
2017-09-13 14:40:00,57.76,57.83,57.76,57.83,7582.0,57.76,57.83,57.76,57.83,7582.0
2017-09-13 14:45:00,57.82,57.83,57.74,57.74,12378.0,57.82,57.83,57.74,57.74,12378.0
2017-09-13 14:50:00,57.75,57.77,57.71,57.73,7165.0,57.75,57.77,57.71,57.73,7165.0
2017-09-13 14:55:00,57.73,57.8,57.72,57.8,12876.0,57.73,57.8,57.72,57.8,12876.0
2017-09-13 15:00:00,57.8,57.8,57.74,57.74,18047.0,57.8,57.8,57.74,57.74,18047.0
2017-09-13 15:05:00,57.74,57.76,57.72,57.72,8700.0,57.74,57.76,57.72,57.72,8700.0
2017-09-13 15:10:00,57.72,57.76,57.67,57.75,8435.0,57.72,57.76,57.67,57.75,8435.0
2017-09-13 15:15:00,57.75,57.75,57.7,57.73,9906.0,57.75,57.75,57.7,57.73,9906.0
2017-09-13 15:20:00,57.73,57.78,57.73,57.78,9584.0,57.73,57.78,57.73,57.78,9584.0
2017-09-13 15:25:00,57.77,57.77,57.74,57.76,9632.0,57.77,57.77,57.74,57.76,9632.0
2017-09-13 15:30:00,57.76,57.84,57.75,57.83,19897.0,57.76,57.84,57.75,57.83,19897.0
2017-09-13 15:35:00,57.83,57.84,57.74,57.76,24762.0,57.83,57.84,57.74,57.76,24762.0
2017-09-13 15:40:00,57.75,57.83,57.75,57.76,19618.0,57.75,57.83,57.75,57.76,19618.0
2017-09-13 15:45:00,57.77,57.81,57.76,57.79,23985.0,57.77,57.81,57.76,57.79,23985.0
2017-09-13 15:50:00,57.8,57.81,57.72,57.72,63414.0,57.8,57.81,57.72,57.72,63414.0
2017-09-13 15:55:00,57.73,57.82,57.72,57.8,80719.0,57.73,57.82,57.72,57.8,80719.0
2017-09-14 09:30:00,57.35,57.75,57.29,57.35,10479.0,57.35,57.75,57.29,57.35,10479.0
2017-09-14 09:35:00,57.39,57.39,57.3,57.39,2100.0,57.39,57.39,57.3,57.39,2100.0
2017-09-14 09:40:00,57.36,57.42,57.25,57.31,8766.0,57.36,57.42,57.25,57.31,8766.0
2017-09-14 09:45:00,57.32,57.56,57.28,57.46,5337.0,57.32,57.56,57.28,57.46,5337.0
2017-09-14 09:50:00,57.5,57.59,57.49,57.57,7171.0,57.5,57.59,57.49,57.57,7171.0
2017-09-14 09:55:00,57.57,57.66,57.53,57.64,13167.0,57.57,57.66,57.53,57.64,13167.0
2017-09-14 10:00:00,57.65,57.72,57.58,57.72,5999.0,57.65,57.72,57.58,57.72,5999.0
2017-09-14 10:05:00,57.74,57.74,57.63,57.63,2502.0,57.74,57.74,57.63,57.63,2502.0
2017-09-14 10:10:00,57.66,57.68,57.58,57.63,4820.0,57.66,57.68,57.58,57.63,4820.0
2017-09-14 10:15:00,57.61,57.72,57.6,57.71,2300.0,57.61,57.72,57.6,57.71,2300.0
2017-09-14 10:20:00,57.72,57.84,57.66,57.74,31205.0,57.72,57.84,57.66,57.74,31205.0
2017-09-14 10:25:00,57.73,57.86,57.67,57.82,3256.0,57.73,57.86,57.67,57.82,3256.0
2017-09-14 10:30:00,57.82,57.94,57.77,57.91,5710.0,57.82,57.94,57.77,57.91,5710.0
2017-09-14 10:35:00,57.92,57.94,57.88,57.89,8227.0,57.92,57.94,57.88,57.89,8227.0
2017-09-14 10:40:00,57.88,57.91,57.85,57.91,3900.0,57.88,57.91,57.85,57.91,3900.0
2017-09-14 10:45:00,57.93,58.07,57.91,58.01,14888.0,57.93,58.07,57.91,58.01,14888.0
2017-09-14 10:50:00,57.97,58.03,57.95,58.02,21913.0,57.97,58.03,57.95,58.02,21913.0
2017-09-14 10:55:00,58.0,58.1,58.0,58.09,17126.0,58.0,58.1,58.0,58.09,17126.0
2017-09-14 11:00:00,58.09,58.17,58.07,58.13,19163.0,58.09,58.17,58.07,58.13,19163.0
2017-09-14 11:05:00,58.11,58.15,58.11,58.13,5800.0,58.11,58.15,58.11,58.13,5800.0
2017-09-14 11:10:00,58.13,58.13,57.99,58.03,54700.0,58.13,58.13,57.99,58.03,54700.0
2017-09-14 11:15:00,58.03,58.06,58.01,58.01,3300.0,58.03,58.06,58.01,58.01,3300.0
2017-09-14 11:20:00,58.01,58.12,58.0,58.12,7236.0,58.01,58.12,58.0,58.12,7236.0
2017-09-14 11:25:00,58.12,58.14,58.0,58.14,8560.0,58.12,58.14,58.0,58.14,8560.0
2017-09-14 11:30:00,58.1,58.24,58.1,58.16,6934.0,58.1,58.24,58.1,58.16,6934.0
2017-09-14 11:35:00,58.17,58.25,58.12,58.23,5875.0,58.17,58.25,58.12,58.23,5875.0
2017-09-14 11:40:00,58.23,58.31,58.23,58.23,9651.0,58.23,58.31,58.23,58.23,9651.0
2017-09-14 11:45:00,58.23,58.34,58.21,58.34,22119.0,58.23,58.34,58.21,58.34,22119.0
2017-09-14 11:50:00,58.35,58.39,58.34,58.37,7431.0,58.35,58.39,58.34,58.37,7431.0
2017-09-14 11:55:00,58.37,58.4,58.35,58.39,10694.0,58.37,58.4,58.35,58.39,10694.0
2017-09-14 12:00:00,58.38,58.46,58.38,58.42,39409.0,58.38,58.46,58.38,58.42,39409.0
2017-09-14 12:05:00,58.41,58.48,58.36,58.43,12320.0,58.41,58.48,58.36,58.43,12320.0
2017-09-14 12:10:00,58.43,58.46,58.39,58.45,8988.0,58.43,58.46,58.39,58.45,8988.0
2017-09-14 12:15:00,58.45,58.54,58.45,58.46,10493.0,58.45,58.54,58.45,58.46,10493.0
2017-09-14 12:20:00,58.44,58.51,58.42,58.5,12542.0,58.44,58.51,58.42,58.5,12542.0
2017-09-14 12:25:00,58.48,58.55,58.48,58.53,11116.0,58.48,58.55,58.48,58.53,11116.0
2017-09-14 12:30:00,58.54,58.58,58.53,58.55,7800.0,58.54,58.58,58.53,58.55,7800.0
2017-09-14 12:35:00,58.54,58.56,58.37,58.39,26987.0,58.54,58.56,58.37,58.39,26987.0
2017-09-14 12:40:00,58.39,58.4,58.22,58.37,18839.0,58.39,58.4,58.22,58.37,18839.0
2017-09-14 12:45:00,58.38,58.42,58.36,58.42,11080.0,58.38,58.42,58.36,58.42,11080.0
2017-09-14 12:50:00,58.4,58.43,58.38,58.4,6234.0,58.4,58.43,58.38,58.4,6234.0
2017-09-14 12:55:00,58.39,58.47,58.36,58.45,13382.0,58.39,58.47,58.36,58.45,13382.0
2017-09-14 13:00:00,58.45,58.48,58.4,58.45,23203.0,58.45,58.48,58.4,58.45,23203.0
2017-09-14 13:05:00,58.44,58.45,58.37,58.37,4800.0,58.44,58.45,58.37,58.37,4800.0
2017-09-14 13:10:00,58.36,58.36,58.27,58.32,15997.0,58.36,58.36,58.27,58.32,15997.0
2017-09-14 13:15:00,58.3,58.39,58.28,58.39,11737.0,58.3,58.39,58.28,58.39,11737.0
2017-09-14 13:20:00,58.38,58.4,58.37,58.37,6800.0,58.38,58.4,58.37,58.37,6800.0
2017-09-14 13:25:00,58.37,58.38,58.34,58.34,9385.0,58.37,58.38,58.34,58.34,9385.0
2017-09-14 13:30:00,58.34,58.34,58.18,58.2,13926.0,58.34,58.34,58.18,58.2,13926.0
2017-09-14 13:35:00,58.17,58.19,58.06,58.11,16628.0,58.17,58.19,58.06,58.11,16628.0
2017-09-14 13:40:00,58.11,58.27,58.11,58.19,26131.0,58.11,58.27,58.11,58.19,26131.0
2017-09-14 13:45:00,58.19,58.19,58.1,58.13,7633.0,58.19,58.19,58.1,58.13,7633.0
2017-09-14 13:50:00,58.13,58.21,58.13,58.2,6640.0,58.13,58.21,58.13,58.2,6640.0
2017-09-14 13:55:00,58.2,58.38,58.2,58.28,37746.0,58.2,58.38,58.2,58.28,37746.0
2017-09-14 14:00:00,58.27,58.27,58.17,58.19,8809.0,58.27,58.27,58.17,58.19,8809.0
2017-09-14 14:05:00,58.17,58.22,58.16,58.19,9362.0,58.17,58.22,58.16,58.19,9362.0
2017-09-14 14:10:00,58.2,58.2,58.11,58.15,26268.0,58.2,58.2,58.11,58.15,26268.0
2017-09-14 14:15:00,58.14,58.14,58.05,58.07,12992.0,58.14,58.14,58.05,58.07,12992.0
2017-09-14 14:20:00,58.08,58.12,58.08,58.09,6767.0,58.08,58.12,58.08,58.09,6767.0
2017-09-14 14:25:00,58.07,58.11,58.03,58.03,5038.0,58.07,58.11,58.03,58.03,5038.0
2017-09-14 14:30:00,58.02,58.11,58.01,58.05,17775.0,58.02,58.11,58.01,58.05,17775.0
2017-09-14 14:35:00,58.04,58.06,58.02,58.06,4326.0,58.04,58.06,58.02,58.06,4326.0
2017-09-14 14:40:00,58.02,58.03,57.95,57.95,5465.0,58.02,58.03,57.95,57.95,5465.0
2017-09-14 14:45:00,57.95,57.97,57.89,57.94,7996.0,57.95,57.97,57.89,57.94,7996.0
2017-09-14 14:50:00,57.92,57.92,57.86,57.89,3900.0,57.92,57.92,57.86,57.89,3900.0
2017-09-14 14:55:00,57.89,57.9,57.87,57.9,7134.0,57.89,57.9,57.87,57.9,7134.0
2017-09-14 15:00:00,57.88,57.93,57.88,57.93,5607.0,57.88,57.93,57.88,57.93,5607.0
2017-09-14 15:05:00,57.92,57.93,57.9,57.91,6200.0,57.92,57.93,57.9,57.91,6200.0
2017-09-14 15:10:00,57.93,57.97,57.9,57.9,10357.0,57.93,57.97,57.9,57.9,10357.0
2017-09-14 15:15:00,57.89,57.96,57.88,57.96,12967.0,57.89,57.96,57.88,57.96,12967.0
2017-09-14 15:20:00,57.96,57.97,57.89,57.91,6900.0,57.96,57.97,57.89,57.91,6900.0
2017-09-14 15:25:00,57.91,57.92,57.81,57.83,11246.0,57.91,57.92,57.81,57.83,11246.0
2017-09-14 15:30:00,57.83,57.88,57.78,57.88,23819.0,57.83,57.88,57.78,57.88,23819.0
2017-09-14 15:35:00,57.87,57.87,57.83,57.87,9806.0,57.87,57.87,57.83,57.87,9806.0
2017-09-14 15:40:00,57.87,57.87,57.75,57.77,18775.0,57.87,57.87,57.75,57.77,18775.0
2017-09-14 15:45:00,57.77,57.8,57.76,57.77,15577.0,57.77,57.8,57.76,57.77,15577.0
2017-09-14 15:50:00,57.77,57.79,57.69,57.69,38486.0,57.77,57.79,57.69,57.69,38486.0
2017-09-14 15:55:00,57.7,57.74,57.64,57.7,68931.0,57.7,57.74,57.64,57.7,68931.0
2017-09-15 09:30:00,56.55,56.65,56.22,56.36,299079.0,56.55,56.65,56.22,56.36,299079.0
2017-09-15 09:35:00,56.38,56.5,56.11,56.5,71170.0,56.38,56.5,56.11,56.5,71170.0
2017-09-15 09:40:00,56.45,56.48,55.87,55.9,39688.0,56.45,56.48,55.87,55.9,39688.0
2017-09-15 09:45:00,55.9,55.98,55.69,55.98,60856.0,55.9,55.98,55.69,55.98,60856.0
2017-09-15 09:50:00,56.01,56.02,55.74,55.79,84726.0,56.01,56.02,55.74,55.79,84726.0
2017-09-15 09:55:00,55.78,55.86,55.63,55.81,55422.0,55.78,55.86,55.63,55.81,55422.0
2017-09-15 10:00:00,55.87,56.05,55.78,56.04,27056.0,55.87,56.05,55.78,56.04,27056.0
2017-09-15 10:05:00,56.05,56.05,55.65,55.7,53902.0,56.05,56.05,55.65,55.7,53902.0
2017-09-15 10:10:00,55.7,55.71,55.4,55.42,70125.0,55.7,55.71,55.4,55.42,70125.0
2017-09-15 10:15:00,55.43,55.5,55.28,55.37,75550.0,55.43,55.5,55.28,55.37,75550.0
2017-09-15 10:20:00,55.37,55.7,55.37,55.66,103921.0,55.37,55.7,55.37,55.66,103921.0
2017-09-15 10:25:00,55.68,55.69,55.5,55.52,50414.0,55.68,55.69,55.5,55.52,50414.0
2017-09-15 10:30:00,55.5,55.65,55.45,55.53,23694.0,55.5,55.65,55.45,55.53,23694.0
2017-09-15 10:35:00,55.57,55.84,55.57,55.77,40112.0,55.57,55.84,55.57,55.77,40112.0
2017-09-15 10:40:00,55.8,55.87,55.69,55.73,20658.0,55.8,55.87,55.69,55.73,20658.0
2017-09-15 10:45:00,55.74,55.99,55.73,55.97,48058.0,55.74,55.99,55.73,55.97,48058.0
2017-09-15 10:50:00,55.97,56.23,55.94,56.14,68473.0,55.97,56.23,55.94,56.14,68473.0
2017-09-15 10:55:00,56.14,56.3,56.09,56.21,61587.0,56.14,56.3,56.09,56.21,61587.0
2017-09-15 11:00:00,56.21,56.24,56.07,56.24,73998.0,56.21,56.24,56.07,56.24,73998.0
2017-09-15 11:05:00,56.26,56.32,56.17,56.27,36792.0,56.26,56.32,56.17,56.27,36792.0
2017-09-15 11:10:00,56.27,56.34,56.13,56.28,28656.0,56.27,56.34,56.13,56.28,28656.0
2017-09-15 11:15:00,56.31,56.41,56.23,56.41,24020.0,56.31,56.41,56.23,56.41,24020.0
2017-09-15 11:20:00,56.43,56.5,56.25,56.27,148383.0,56.43,56.5,56.25,56.27,148383.0
2017-09-15 11:25:00,56.28,56.5,56.28,56.4,52421.0,56.28,56.5,56.28,56.4,52421.0
2017-09-15 11:30:00,56.4,56.42,56.29,56.32,51309.0,56.4,56.42,56.29,56.32,51309.0
2017-09-15 11:35:00,56.33,56.54,56.33,56.45,66257.0,56.33,56.54,56.33,56.45,66257.0
2017-09-15 11:40:00,56.43,56.43,56.21,56.38,16305.0,56.43,56.43,56.21,56.38,16305.0
2017-09-15 11:45:00,56.37,56.47,56.36,56.4,16687.0,56.37,56.47,56.36,56.4,16687.0
2017-09-15 11:50:00,56.38,56.51,56.35,56.49,23515.0,56.38,56.51,56.35,56.49,23515.0
2017-09-15 11:55:00,56.49,56.51,56.44,56.47,15100.0,56.49,56.51,56.44,56.47,15100.0
2017-09-15 12:00:00,56.47,56.52,56.29,56.31,16655.0,56.47,56.52,56.29,56.31,16655.0
2017-09-15 12:05:00,56.32,56.32,56.26,56.26,7102.0,56.32,56.32,56.26,56.26,7102.0
2017-09-15 12:10:00,56.26,56.33,56.26,56.27,11296.0,56.26,56.33,56.26,56.27,11296.0
2017-09-15 12:15:00,56.29,56.34,56.26,56.34,7800.0,56.29,56.34,56.26,56.34,7800.0
2017-09-15 12:20:00,56.3,56.33,56.27,56.27,6076.0,56.3,56.33,56.27,56.27,6076.0
2017-09-15 12:25:00,56.3,56.4,56.29,56.37,10384.0,56.3,56.4,56.29,56.37,10384.0
2017-09-15 12:30:00,56.36,56.49,56.3,56.47,31170.0,56.36,56.49,56.3,56.47,31170.0
2017-09-15 12:35:00,56.47,56.49,56.19,56.24,35893.0,56.47,56.49,56.19,56.24,35893.0
2017-09-15 12:40:00,56.26,56.27,56.15,56.25,22485.0,56.26,56.27,56.15,56.25,22485.0
2017-09-15 12:45:00,56.22,56.23,56.15,56.19,10273.0,56.22,56.23,56.15,56.19,10273.0
2017-09-15 12:50:00,56.15,56.19,56.1,56.13,18320.0,56.15,56.19,56.1,56.13,18320.0
2017-09-15 12:55:00,56.12,56.16,56.05,56.15,15825.0,56.12,56.16,56.05,56.15,15825.0
2017-09-15 13:00:00,56.16,56.19,56.11,56.19,9750.0,56.16,56.19,56.11,56.19,9750.0
2017-09-15 13:05:00,56.21,56.25,56.16,56.2,11826.0,56.21,56.25,56.16,56.2,11826.0
2017-09-15 13:10:00,56.2,56.23,56.17,56.17,8385.0,56.2,56.23,56.17,56.17,8385.0
2017-09-15 13:15:00,56.16,56.21,56.14,56.19,11600.0,56.16,56.21,56.14,56.19,11600.0
2017-09-15 13:20:00,56.19,56.27,56.18,56.23,15000.0,56.19,56.27,56.18,56.23,15000.0
2017-09-15 13:25:00,56.23,56.27,56.13,56.14,9599.0,56.23,56.27,56.13,56.14,9599.0
2017-09-15 13:30:00,56.15,56.15,56.06,56.14,15913.0,56.15,56.15,56.06,56.14,15913.0
2017-09-15 13:35:00,56.14,56.14,56.06,56.1,8611.0,56.14,56.14,56.06,56.1,8611.0
2017-09-15 13:40:00,56.09,56.13,56.08,56.09,11100.0,56.09,56.13,56.08,56.09,11100.0
2017-09-15 13:45:00,56.11,56.21,56.1,56.17,16031.0,56.11,56.21,56.1,56.17,16031.0
2017-09-15 13:50:00,56.19,56.25,56.16,56.23,17762.0,56.19,56.25,56.16,56.23,17762.0
2017-09-15 13:55:00,56.2,56.2,56.12,56.17,15110.0,56.2,56.2,56.12,56.17,15110.0
2017-09-15 14:00:00,56.18,56.21,56.12,56.14,22709.0,56.18,56.21,56.12,56.14,22709.0
2017-09-15 14:05:00,56.14,56.14,56.05,56.11,15021.0,56.14,56.14,56.05,56.11,15021.0
2017-09-15 14:10:00,56.12,56.2,56.1,56.19,16800.0,56.12,56.2,56.1,56.19,16800.0
2017-09-15 14:15:00,56.16,56.23,56.11,56.21,18973.0,56.16,56.23,56.11,56.21,18973.0
2017-09-15 14:20:00,56.2,56.22,56.17,56.17,9961.0,56.2,56.22,56.17,56.17,9961.0
2017-09-15 14:25:00,56.18,56.23,56.17,56.23,11974.0,56.18,56.23,56.17,56.23,11974.0
2017-09-15 14:30:00,56.23,56.42,56.2,56.35,21977.0,56.23,56.42,56.2,56.35,21977.0
2017-09-15 14:35:00,56.32,56.32,56.18,56.19,19987.0,56.32,56.32,56.18,56.19,19987.0
2017-09-15 14:40:00,56.19,56.35,56.19,56.34,19375.0,56.19,56.35,56.19,56.34,19375.0
2017-09-15 14:45:00,56.34,56.35,56.23,56.24,16888.0,56.34,56.35,56.23,56.24,16888.0
2017-09-15 14:50:00,56.27,56.3,56.24,56.26,12016.0,56.27,56.3,56.24,56.26,12016.0
2017-09-15 14:55:00,56.25,56.26,56.18,56.23,14448.0,56.25,56.26,56.18,56.23,14448.0
2017-09-15 15:00:00,56.23,56.27,56.2,56.26,21446.0,56.23,56.27,56.2,56.26,21446.0
2017-09-15 15:05:00,56.26,56.26,56.18,56.23,13957.0,56.26,56.26,56.18,56.23,13957.0
2017-09-15 15:10:00,56.25,56.28,56.21,56.21,24202.0,56.25,56.28,56.21,56.21,24202.0
2017-09-15 15:15:00,56.23,56.26,56.22,56.26,15970.0,56.23,56.26,56.22,56.26,15970.0
2017-09-15 15:20:00,56.26,56.3,56.25,56.27,26171.0,56.26,56.3,56.25,56.27,26171.0
2017-09-15 15:25:00,56.26,56.3,56.24,56.27,29254.0,56.26,56.3,56.24,56.27,29254.0
2017-09-15 15:30:00,56.28,56.36,56.22,56.35,35485.0,56.28,56.36,56.22,56.35,35485.0
2017-09-15 15:35:00,56.36,56.37,56.31,56.31,42344.0,56.36,56.37,56.31,56.31,42344.0
2017-09-15 15:40:00,56.31,56.39,56.31,56.38,41492.0,56.31,56.39,56.31,56.38,41492.0
2017-09-15 15:45:00,56.39,56.44,56.33,56.43,55794.0,56.39,56.44,56.33,56.43,55794.0
2017-09-15 15:50:00,56.42,56.68,56.42,56.51,139018.0,56.42,56.68,56.42,56.51,139018.0
2017-09-15 15:55:00,56.51,56.59,56.4,56.52,199814.0,56.51,56.59,56.4,56.52,199814.0
2017-09-18 09:30:00,56.7,56.83,56.44,56.55,25472.0,56.7,56.83,56.44,56.55,25472.0
2017-09-18 09:35:00,56.54,56.96,56.53,56.89,19574.0,56.54,56.96,56.53,56.89,19574.0
2017-09-18 09:40:00,56.95,57.06,56.81,56.81,15534.0,56.95,57.06,56.81,56.81,15534.0
2017-09-18 09:45:00,56.86,57.08,56.81,56.97,14887.0,56.86,57.08,56.81,56.97,14887.0
2017-09-18 09:50:00,56.94,57.07,56.86,57.05,6600.0,56.94,57.07,56.86,57.05,6600.0
2017-09-18 09:55:00,56.98,56.99,56.88,56.96,10323.0,56.98,56.99,56.88,56.96,10323.0
2017-09-18 10:00:00,56.96,57.04,56.96,57.02,11120.0,56.96,57.04,56.96,57.02,11120.0
2017-09-18 10:05:00,57.02,57.02,56.86,56.94,20700.0,57.02,57.02,56.86,56.94,20700.0
2017-09-18 10:10:00,56.92,56.99,56.88,56.97,6861.0,56.92,56.99,56.88,56.97,6861.0
2017-09-18 10:15:00,56.97,57.04,56.93,57.04,34000.0,56.97,57.04,56.93,57.04,34000.0
2017-09-18 10:20:00,57.03,57.04,56.98,57.0,8044.0,57.03,57.04,56.98,57.0,8044.0
2017-09-18 10:25:00,57.03,57.1,57.02,57.06,7795.0,57.03,57.1,57.02,57.06,7795.0
2017-09-18 10:30:00,57.04,57.08,57.02,57.02,2000.0,57.04,57.08,57.02,57.02,2000.0
2017-09-18 10:35:00,57.02,57.04,56.88,56.95,14060.0,57.02,57.04,56.88,56.95,14060.0
2017-09-18 10:40:00,56.98,57.0,56.94,56.98,5889.0,56.98,57.0,56.94,56.98,5889.0
2017-09-18 10:45:00,57.0,57.07,56.95,57.03,26138.0,57.0,57.07,56.95,57.03,26138.0
2017-09-18 10:50:00,57.02,57.05,56.95,56.97,3400.0,57.02,57.05,56.95,56.97,3400.0
2017-09-18 10:55:00,56.96,57.02,56.95,57.02,38208.0,56.96,57.02,56.95,57.02,38208.0
2017-09-18 11:00:00,57.02,57.21,57.02,57.19,42692.0,57.02,57.21,57.02,57.19,42692.0
2017-09-18 11:05:00,57.11,57.15,57.1,57.15,8140.0,57.11,57.15,57.1,57.15,8140.0
2017-09-18 11:10:00,57.16,57.17,57.03,57.04,16833.0,57.16,57.17,57.03,57.04,16833.0
2017-09-18 11:15:00,57.04,57.06,56.96,56.96,14665.0,57.04,57.06,56.96,56.96,14665.0
2017-09-18 11:20:00,56.98,57.04,56.94,56.97,14185.0,56.98,57.04,56.94,56.97,14185.0
2017-09-18 11:25:00,56.93,56.98,56.91,56.93,3300.0,56.93,56.98,56.91,56.93,3300.0
2017-09-18 11:30:00,56.92,56.93,56.86,56.86,2230.0,56.92,56.93,56.86,56.86,2230.0
2017-09-18 11:35:00,56.89,57.03,56.88,57.03,5414.0,56.89,57.03,56.88,57.03,5414.0
2017-09-18 11:40:00,57.04,57.07,56.99,57.02,6622.0,57.04,57.07,56.99,57.02,6622.0
2017-09-18 11:45:00,56.99,57.04,56.94,56.97,6400.0,56.99,57.04,56.94,56.97,6400.0
2017-09-18 11:50:00,56.97,57.03,56.95,56.98,6800.0,56.97,57.03,56.95,56.98,6800.0
2017-09-18 11:55:00,56.98,57.08,56.98,57.07,6761.0,56.98,57.08,56.98,57.07,6761.0
2017-09-18 12:00:00,57.07,57.09,57.03,57.03,2507.0,57.07,57.09,57.03,57.03,2507.0
2017-09-18 12:05:00,57.03,57.07,56.99,57.03,12131.0,57.03,57.07,56.99,57.03,12131.0
2017-09-18 12:10:00,57.01,57.03,56.9,56.92,2300.0,57.01,57.03,56.9,56.92,2300.0
2017-09-18 12:15:00,56.94,56.95,56.86,56.89,13241.0,56.94,56.95,56.86,56.89,13241.0
2017-09-18 12:20:00,56.91,56.91,56.8,56.81,13282.0,56.91,56.91,56.8,56.81,13282.0
2017-09-18 12:25:00,56.83,56.87,56.8,56.8,12889.0,56.83,56.87,56.8,56.8,12889.0
2017-09-18 12:30:00,56.83,56.86,56.8,56.85,6530.0,56.83,56.86,56.8,56.85,6530.0
2017-09-18 12:35:00,56.83,56.85,56.81,56.84,4092.0,56.83,56.85,56.81,56.84,4092.0
2017-09-18 12:40:00,56.8,56.82,56.73,56.78,10062.0,56.8,56.82,56.73,56.78,10062.0
2017-09-18 12:45:00,56.75,56.75,56.65,56.68,8525.0,56.75,56.75,56.65,56.68,8525.0
2017-09-18 12:50:00,56.65,56.7,56.65,56.66,16861.0,56.65,56.7,56.65,56.66,16861.0
2017-09-18 12:55:00,56.66,56.7,56.66,56.7,4201.0,56.66,56.7,56.66,56.7,4201.0
2017-09-18 13:00:00,56.7,56.73,56.65,56.66,3412.0,56.7,56.73,56.65,56.66,3412.0
2017-09-18 13:05:00,56.66,56.75,56.65,56.74,13233.0,56.66,56.75,56.65,56.74,13233.0
2017-09-18 13:10:00,56.7,56.71,56.66,56.66,1600.0,56.7,56.71,56.66,56.66,1600.0
2017-09-18 13:15:00,56.67,56.75,56.67,56.75,5999.0,56.67,56.75,56.67,56.75,5999.0
2017-09-18 13:20:00,56.77,56.84,56.76,56.81,10109.0,56.77,56.84,56.76,56.81,10109.0
2017-09-18 13:25:00,56.83,56.83,56.79,56.83,7103.0,56.83,56.83,56.79,56.83,7103.0
2017-09-18 13:30:00,56.82,56.84,56.67,56.7,15125.0,56.82,56.84,56.67,56.7,15125.0
2017-09-18 13:35:00,56.69,56.71,56.66,56.68,11240.0,56.69,56.71,56.66,56.68,11240.0
2017-09-18 13:40:00,56.67,56.76,56.66,56.68,10301.0,56.67,56.76,56.66,56.68,10301.0
2017-09-18 13:45:00,56.67,56.7,56.65,56.66,7379.0,56.67,56.7,56.65,56.66,7379.0
2017-09-18 13:50:00,56.68,56.69,56.6,56.63,6900.0,56.68,56.69,56.6,56.63,6900.0
2017-09-18 13:55:00,56.63,56.63,56.55,56.58,8699.0,56.63,56.63,56.55,56.58,8699.0
2017-09-18 14:00:00,56.57,56.62,56.56,56.56,10434.0,56.57,56.62,56.56,56.56,10434.0
2017-09-18 14:05:00,56.59,56.61,56.54,56.57,17457.0,56.59,56.61,56.54,56.57,17457.0
2017-09-18 14:10:00,56.54,56.55,56.51,56.52,5653.0,56.54,56.55,56.51,56.52,5653.0
2017-09-18 14:15:00,56.51,56.51,56.33,56.33,12553.0,56.51,56.51,56.33,56.33,12553.0
2017-09-18 14:20:00,56.31,56.36,56.28,56.34,36871.0,56.31,56.36,56.28,56.34,36871.0
2017-09-18 14:25:00,56.32,56.41,56.29,56.41,12507.0,56.32,56.41,56.29,56.41,12507.0
2017-09-18 14:30:00,56.4,56.42,56.36,56.42,11675.0,56.4,56.42,56.36,56.42,11675.0
2017-09-18 14:35:00,56.39,56.4,56.32,56.32,15185.0,56.39,56.4,56.32,56.32,15185.0
2017-09-18 14:40:00,56.34,56.38,56.29,56.29,9014.0,56.34,56.38,56.29,56.29,9014.0
2017-09-18 14:45:00,56.32,56.36,56.31,56.33,6567.0,56.32,56.36,56.31,56.33,6567.0
2017-09-18 14:50:00,56.35,56.36,56.31,56.32,11863.0,56.35,56.36,56.31,56.32,11863.0
2017-09-18 14:55:00,56.32,56.38,56.31,56.38,7600.0,56.32,56.38,56.31,56.38,7600.0
2017-09-18 15:00:00,56.39,56.43,56.39,56.42,9102.0,56.39,56.43,56.39,56.42,9102.0
2017-09-18 15:05:00,56.43,56.47,56.42,56.44,8988.0,56.43,56.47,56.42,56.44,8988.0
2017-09-18 15:10:00,56.43,56.44,56.38,56.4,3524.0,56.43,56.44,56.38,56.4,3524.0
2017-09-18 15:15:00,56.41,56.44,56.39,56.4,8887.0,56.41,56.44,56.39,56.4,8887.0
2017-09-18 15:20:00,56.4,56.41,56.37,56.38,6940.0,56.4,56.41,56.37,56.38,6940.0
2017-09-18 15:25:00,56.37,56.41,56.36,56.37,12581.0,56.37,56.41,56.36,56.37,12581.0
2017-09-18 15:30:00,56.37,56.49,56.35,56.47,17999.0,56.37,56.49,56.35,56.47,17999.0
2017-09-18 15:35:00,56.46,56.46,56.35,56.35,14240.0,56.46,56.46,56.35,56.35,14240.0
2017-09-18 15:40:00,56.36,56.42,56.31,56.37,29609.0,56.36,56.42,56.31,56.37,29609.0
2017-09-18 15:45:00,56.38,56.38,56.32,56.34,27670.0,56.38,56.38,56.32,56.34,27670.0
2017-09-18 15:50:00,56.39,56.44,56.32,56.35,33360.0,56.39,56.44,56.32,56.35,33360.0
2017-09-18 15:55:00,56.35,56.4,56.32,56.35,73471.0,56.35,56.4,56.32,56.35,73471.0
2017-09-19 09:30:00,56.27,56.27,55.33,55.46,43335.0,56.27,56.27,55.33,55.46,43335.0
2017-09-19 09:35:00,55.57,55.57,55.3,55.48,37680.0,55.57,55.57,55.3,55.48,37680.0
2017-09-19 09:40:00,55.37,55.49,55.29,55.47,14619.0,55.37,55.49,55.29,55.47,14619.0
2017-09-19 09:45:00,55.47,55.59,55.33,55.57,22663.0,55.47,55.59,55.33,55.57,22663.0
2017-09-19 09:50:00,55.51,55.7,55.49,55.7,9408.0,55.51,55.7,55.49,55.7,9408.0
2017-09-19 09:55:00,55.7,55.91,55.69,55.8,27365.0,55.7,55.91,55.69,55.8,27365.0
2017-09-19 10:00:00,55.77,55.91,55.73,55.87,17727.0,55.77,55.91,55.73,55.87,17727.0
2017-09-19 10:05:00,55.91,55.91,55.69,55.76,14067.0,55.91,55.91,55.69,55.76,14067.0
2017-09-19 10:10:00,55.77,55.86,55.75,55.81,14500.0,55.77,55.86,55.75,55.81,14500.0
2017-09-19 10:15:00,55.81,55.83,55.6,55.61,16350.0,55.81,55.83,55.6,55.61,16350.0
2017-09-19 10:20:00,55.6,55.7,55.55,55.67,12285.0,55.6,55.7,55.55,55.67,12285.0
2017-09-19 10:25:00,55.69,55.73,55.65,55.65,12573.0,55.69,55.73,55.65,55.65,12573.0
2017-09-19 10:30:00,55.66,55.67,55.46,55.47,12165.0,55.66,55.67,55.46,55.47,12165.0
2017-09-19 10:35:00,55.47,55.56,55.47,55.52,15591.0,55.47,55.56,55.47,55.52,15591.0
2017-09-19 10:40:00,55.5,55.55,55.45,55.51,14108.0,55.5,55.55,55.45,55.51,14108.0
2017-09-19 10:45:00,55.51,55.55,55.44,55.44,20926.0,55.51,55.55,55.44,55.44,20926.0
2017-09-19 10:50:00,55.43,55.49,55.4,55.46,21213.0,55.43,55.49,55.4,55.46,21213.0
2017-09-19 10:55:00,55.47,55.55,55.46,55.54,22454.0,55.47,55.55,55.46,55.54,22454.0
2017-09-19 11:00:00,55.54,55.65,55.51,55.57,25664.0,55.54,55.65,55.51,55.57,25664.0
2017-09-19 11:05:00,55.57,55.6,55.48,55.48,5401.0,55.57,55.6,55.48,55.48,5401.0
2017-09-19 11:10:00,55.48,55.53,55.48,55.49,9578.0,55.48,55.53,55.48,55.49,9578.0
2017-09-19 11:15:00,55.49,55.5,55.4,55.46,18530.0,55.49,55.5,55.4,55.46,18530.0
2017-09-19 11:20:00,55.46,55.52,55.41,55.5,9606.0,55.46,55.52,55.41,55.5,9606.0
2017-09-19 11:25:00,55.52,55.52,55.44,55.45,9234.0,55.52,55.52,55.44,55.45,9234.0
2017-09-19 11:30:00,55.43,55.44,55.38,55.44,14673.0,55.43,55.44,55.38,55.44,14673.0
2017-09-19 11:35:00,55.46,55.51,55.45,55.46,7329.0,55.46,55.51,55.45,55.46,7329.0
2017-09-19 11:40:00,55.45,55.45,55.34,55.36,11596.0,55.45,55.45,55.34,55.36,11596.0
2017-09-19 11:45:00,55.37,55.41,55.35,55.41,8457.0,55.37,55.41,55.35,55.41,8457.0
2017-09-19 11:50:00,55.39,55.39,55.3,55.31,9388.0,55.39,55.39,55.3,55.31,9388.0
2017-09-19 11:55:00,55.33,55.41,55.33,55.38,8090.0,55.33,55.41,55.33,55.38,8090.0
2017-09-19 12:00:00,55.4,55.42,55.37,55.37,9685.0,55.4,55.42,55.37,55.37,9685.0
2017-09-19 12:05:00,55.38,55.41,55.37,55.4,12973.0,55.38,55.41,55.37,55.4,12973.0
2017-09-19 12:10:00,55.39,55.41,55.36,55.38,4371.0,55.39,55.41,55.36,55.38,4371.0
2017-09-19 12:15:00,55.39,55.42,55.35,55.35,11529.0,55.39,55.42,55.35,55.35,11529.0
2017-09-19 12:20:00,55.37,55.4,55.36,55.36,8339.0,55.37,55.4,55.36,55.36,8339.0
2017-09-19 12:25:00,55.36,55.42,55.36,55.4,22541.0,55.36,55.42,55.36,55.4,22541.0
2017-09-19 12:30:00,55.4,55.5,55.39,55.45,15763.0,55.4,55.5,55.39,55.45,15763.0
2017-09-19 12:35:00,55.45,55.6,55.45,55.58,15327.0,55.45,55.6,55.45,55.58,15327.0
2017-09-19 12:40:00,55.54,55.59,55.54,55.56,7387.0,55.54,55.59,55.54,55.56,7387.0
2017-09-19 12:45:00,55.58,55.58,55.48,55.48,11180.0,55.58,55.58,55.48,55.48,11180.0
2017-09-19 12:50:00,55.49,55.55,55.48,55.48,7950.0,55.49,55.55,55.48,55.48,7950.0
2017-09-19 12:55:00,55.48,55.51,55.48,55.5,6670.0,55.48,55.51,55.48,55.5,6670.0
2017-09-19 13:00:00,55.48,55.49,55.41,55.41,11502.0,55.48,55.49,55.41,55.41,11502.0
2017-09-19 13:05:00,55.44,55.44,55.32,55.37,14707.0,55.44,55.44,55.32,55.37,14707.0
2017-09-19 13:10:00,55.38,55.43,55.37,55.39,7535.0,55.38,55.43,55.37,55.39,7535.0
2017-09-19 13:15:00,55.4,55.4,55.34,55.34,5500.0,55.4,55.4,55.34,55.34,5500.0
2017-09-19 13:20:00,55.35,55.4,55.35,55.39,8593.0,55.35,55.4,55.35,55.39,8593.0
2017-09-19 13:25:00,55.37,55.42,55.37,55.41,6759.0,55.37,55.42,55.37,55.41,6759.0
2017-09-19 13:30:00,55.41,55.42,55.4,55.4,7799.0,55.41,55.42,55.4,55.4,7799.0
2017-09-19 13:35:00,55.4,55.43,55.4,55.43,11350.0,55.4,55.43,55.4,55.43,11350.0
2017-09-19 13:40:00,55.41,55.43,55.4,55.41,5200.0,55.41,55.43,55.4,55.41,5200.0
2017-09-19 13:45:00,55.4,55.42,55.34,55.4,16574.0,55.4,55.42,55.34,55.4,16574.0
2017-09-19 13:50:00,55.41,55.41,55.39,55.41,4936.0,55.41,55.41,55.39,55.41,4936.0
2017-09-19 13:55:00,55.4,55.51,55.4,55.44,14037.0,55.4,55.51,55.4,55.44,14037.0
2017-09-19 14:00:00,55.46,55.57,55.45,55.56,12344.0,55.46,55.57,55.45,55.56,12344.0
2017-09-19 14:05:00,55.57,55.7,55.55,55.67,18341.0,55.57,55.7,55.55,55.67,18341.0
2017-09-19 14:10:00,55.66,55.66,55.57,55.62,10627.0,55.66,55.66,55.57,55.62,10627.0
2017-09-19 14:15:00,55.63,55.7,55.63,55.69,9518.0,55.63,55.7,55.63,55.69,9518.0
2017-09-19 14:20:00,55.68,55.73,55.66,55.7,9820.0,55.68,55.73,55.66,55.7,9820.0
2017-09-19 14:25:00,55.71,55.71,55.64,55.64,9949.0,55.71,55.71,55.64,55.64,9949.0
2017-09-19 14:30:00,55.62,55.77,55.6,55.77,10299.0,55.62,55.77,55.6,55.77,10299.0
2017-09-19 14:35:00,55.77,55.77,55.62,55.64,11188.0,55.77,55.77,55.62,55.64,11188.0
2017-09-19 14:40:00,55.62,55.63,55.56,55.61,7705.0,55.62,55.63,55.56,55.61,7705.0
2017-09-19 14:45:00,55.6,55.7,55.6,55.64,11389.0,55.6,55.7,55.6,55.64,11389.0
2017-09-19 14:50:00,55.65,55.66,55.62,55.62,11244.0,55.65,55.66,55.62,55.62,11244.0
2017-09-19 14:55:00,55.61,55.64,55.6,55.6,8216.0,55.61,55.64,55.6,55.6,8216.0
2017-09-19 15:00:00,55.6,55.61,55.52,55.52,10962.0,55.6,55.61,55.52,55.52,10962.0
2017-09-19 15:05:00,55.52,55.54,55.46,55.48,11401.0,55.52,55.54,55.46,55.48,11401.0
2017-09-19 15:10:00,55.48,55.56,55.48,55.5,15724.0,55.48,55.56,55.48,55.5,15724.0
2017-09-19 15:15:00,55.49,55.51,55.46,55.48,9506.0,55.49,55.51,55.46,55.48,9506.0
2017-09-19 15:20:00,55.48,55.53,55.47,55.48,14546.0,55.48,55.53,55.47,55.48,14546.0
2017-09-19 15:25:00,55.48,55.51,55.46,55.46,11724.0,55.48,55.51,55.46,55.46,11724.0
2017-09-19 15:30:00,55.47,55.49,55.4,55.47,25185.0,55.47,55.49,55.4,55.47,25185.0
2017-09-19 15:35:00,55.48,55.48,55.42,55.43,39542.0,55.48,55.48,55.42,55.43,39542.0
2017-09-19 15:40:00,55.44,55.45,55.39,55.42,43736.0,55.44,55.45,55.39,55.42,43736.0
2017-09-19 15:45:00,55.44,55.46,55.39,55.46,37964.0,55.44,55.46,55.39,55.46,37964.0
2017-09-19 15:50:00,55.46,55.5,55.45,55.46,46599.0,55.46,55.5,55.45,55.46,46599.0
2017-09-19 15:55:00,55.47,55.47,55.37,55.45,68447.0,55.47,55.47,55.37,55.45,68447.0
2017-09-20 09:30:00,55.36,55.42,55.12,55.2,18434.0,55.36,55.42,55.12,55.2,18434.0
2017-09-20 09:35:00,55.2,55.24,55.11,55.15,10211.0,55.2,55.24,55.11,55.15,10211.0
2017-09-20 09:40:00,55.11,55.18,55.01,55.11,13592.0,55.11,55.18,55.01,55.11,13592.0
2017-09-20 09:45:00,55.1,55.16,55.04,55.05,5073.0,55.1,55.16,55.04,55.05,5073.0
2017-09-20 09:50:00,55.04,55.05,54.91,54.97,17555.0,55.04,55.05,54.91,54.97,17555.0
2017-09-20 09:55:00,54.97,54.97,54.6,54.73,35762.0,54.97,54.97,54.6,54.73,35762.0
2017-09-20 10:00:00,54.73,54.78,54.31,54.32,46404.0,54.73,54.78,54.31,54.32,46404.0
2017-09-20 10:05:00,54.37,54.49,54.3,54.42,43498.0,54.37,54.49,54.3,54.42,43498.0
2017-09-20 10:10:00,54.42,54.52,54.4,54.46,15426.0,54.42,54.52,54.4,54.46,15426.0
2017-09-20 10:15:00,54.47,54.51,54.14,54.23,30663.0,54.47,54.51,54.14,54.23,30663.0
2017-09-20 10:20:00,54.22,54.22,53.97,54.21,30395.0,54.22,54.22,53.97,54.21,30395.0
2017-09-20 10:25:00,54.19,54.47,54.19,54.46,22898.0,54.19,54.47,54.19,54.46,22898.0
2017-09-20 10:30:00,54.47,54.48,54.17,54.17,18416.0,54.47,54.48,54.17,54.17,18416.0
2017-09-20 10:35:00,54.2,54.25,54.17,54.22,38648.0,54.2,54.25,54.17,54.22,38648.0
2017-09-20 10:40:00,54.23,54.28,54.05,54.15,23655.0,54.23,54.28,54.05,54.15,23655.0
2017-09-20 10:45:00,54.14,54.25,54.06,54.18,19096.0,54.14,54.25,54.06,54.18,19096.0
2017-09-20 10:50:00,54.18,54.31,54.18,54.31,13046.0,54.18,54.31,54.18,54.31,13046.0
2017-09-20 10:55:00,54.3,54.32,54.23,54.28,9984.0,54.3,54.32,54.23,54.28,9984.0
2017-09-20 11:00:00,54.3,54.34,54.11,54.16,18302.0,54.3,54.34,54.11,54.16,18302.0
2017-09-20 11:05:00,54.14,54.22,54.08,54.09,13019.0,54.14,54.22,54.08,54.09,13019.0
2017-09-20 11:10:00,54.11,54.17,54.03,54.03,24540.0,54.11,54.17,54.03,54.03,24540.0
2017-09-20 11:15:00,54.03,54.11,53.98,54.07,27155.0,54.03,54.11,53.98,54.07,27155.0
2017-09-20 11:20:00,54.08,54.1,54.02,54.08,24198.0,54.08,54.1,54.02,54.08,24198.0
2017-09-20 11:25:00,54.09,54.14,53.9,54.0,38933.0,54.09,54.14,53.9,54.0,38933.0
2017-09-20 11:30:00,54.0,54.0,53.71,53.74,60735.0,54.0,54.0,53.71,53.74,60735.0
2017-09-20 11:35:00,53.74,54.0,53.74,53.96,19169.0,53.74,54.0,53.74,53.96,19169.0
2017-09-20 11:40:00,53.96,54.01,53.93,53.98,14845.0,53.96,54.01,53.93,53.98,14845.0
2017-09-20 11:45:00,53.98,54.0,53.95,53.96,10279.0,53.98,54.0,53.95,53.96,10279.0
2017-09-20 11:50:00,53.95,53.97,53.85,53.94,15721.0,53.95,53.97,53.85,53.94,15721.0
2017-09-20 11:55:00,53.95,54.0,53.92,53.99,17523.0,53.95,54.0,53.92,53.99,17523.0
2017-09-20 12:00:00,53.99,54.0,53.92,53.97,40951.0,53.99,54.0,53.92,53.97,40951.0
2017-09-20 12:05:00,53.97,54.03,53.93,53.99,29829.0,53.97,54.03,53.93,53.99,29829.0
2017-09-20 12:10:00,53.99,54.18,53.95,54.18,26011.0,53.99,54.18,53.95,54.18,26011.0
2017-09-20 12:15:00,54.17,54.17,54.09,54.09,16406.0,54.17,54.17,54.09,54.09,16406.0
2017-09-20 12:20:00,54.12,54.14,54.05,54.09,29450.0,54.12,54.14,54.05,54.09,29450.0
2017-09-20 12:25:00,54.07,54.12,54.05,54.12,16542.0,54.07,54.12,54.05,54.12,16542.0
2017-09-20 12:30:00,54.13,54.2,54.12,54.15,11857.0,54.13,54.2,54.12,54.15,11857.0
2017-09-20 12:35:00,54.16,54.16,54.09,54.11,23490.0,54.16,54.16,54.09,54.11,23490.0
2017-09-20 12:40:00,54.12,54.19,54.11,54.18,10448.0,54.12,54.19,54.11,54.18,10448.0
2017-09-20 12:45:00,54.19,54.22,54.11,54.12,14670.0,54.19,54.22,54.11,54.12,14670.0
2017-09-20 12:50:00,54.12,54.15,54.08,54.08,8610.0,54.12,54.15,54.08,54.08,8610.0
2017-09-20 12:55:00,54.06,54.1,54.05,54.07,29968.0,54.06,54.1,54.05,54.07,29968.0
2017-09-20 13:00:00,54.08,54.09,54.04,54.09,18662.0,54.08,54.09,54.04,54.09,18662.0
2017-09-20 13:05:00,54.09,54.2,54.09,54.18,32677.0,54.09,54.2,54.09,54.18,32677.0
2017-09-20 13:10:00,54.16,54.28,54.12,54.28,20547.0,54.16,54.28,54.12,54.28,20547.0
2017-09-20 13:15:00,54.28,54.35,54.21,54.35,21320.0,54.28,54.35,54.21,54.35,21320.0
2017-09-20 13:20:00,54.37,54.37,54.28,54.28,4600.0,54.37,54.37,54.28,54.28,4600.0
2017-09-20 13:25:00,54.3,54.3,54.25,54.25,13659.0,54.3,54.3,54.25,54.25,13659.0
2017-09-20 13:30:00,54.24,54.32,54.22,54.31,12430.0,54.24,54.32,54.22,54.31,12430.0
2017-09-20 13:35:00,54.32,54.33,54.26,54.28,17614.0,54.32,54.33,54.26,54.28,17614.0
2017-09-20 13:40:00,54.26,54.35,54.26,54.34,9904.0,54.26,54.35,54.26,54.34,9904.0
2017-09-20 13:45:00,54.34,54.4,54.32,54.36,12079.0,54.34,54.4,54.32,54.36,12079.0
2017-09-20 13:50:00,54.35,54.36,54.28,54.29,9299.0,54.35,54.36,54.28,54.29,9299.0
2017-09-20 13:55:00,54.27,54.4,54.2,54.38,36601.0,54.27,54.4,54.2,54.38,36601.0
2017-09-20 14:00:00,54.39,54.4,54.05,54.39,80550.0,54.39,54.4,54.05,54.39,80550.0
2017-09-20 14:05:00,54.37,54.4,54.24,54.33,37871.0,54.37,54.4,54.24,54.33,37871.0
2017-09-20 14:10:00,54.29,54.29,54.14,54.24,20879.0,54.29,54.29,54.14,54.24,20879.0
2017-09-20 14:15:00,54.24,54.32,54.1,54.19,13811.0,54.24,54.32,54.1,54.19,13811.0
2017-09-20 14:20:00,54.17,54.28,53.97,54.0,39780.0,54.17,54.28,53.97,54.0,39780.0
2017-09-20 14:25:00,54.04,54.28,54.04,54.2,13172.0,54.04,54.28,54.04,54.2,13172.0
2017-09-20 14:30:00,54.19,54.23,54.1,54.18,12337.0,54.19,54.23,54.1,54.18,12337.0
2017-09-20 14:35:00,54.21,54.22,54.12,54.16,13723.0,54.21,54.22,54.12,54.16,13723.0
2017-09-20 14:40:00,54.18,54.25,54.15,54.17,11783.0,54.18,54.25,54.15,54.17,11783.0
2017-09-20 14:45:00,54.17,54.38,54.17,54.38,9946.0,54.17,54.38,54.17,54.38,9946.0
2017-09-20 14:50:00,54.36,54.36,54.24,54.29,12218.0,54.36,54.36,54.24,54.29,12218.0
2017-09-20 14:55:00,54.31,54.4,54.29,54.33,10338.0,54.31,54.4,54.29,54.33,10338.0
2017-09-20 15:00:00,54.34,54.47,54.32,54.42,23508.0,54.34,54.47,54.32,54.42,23508.0
2017-09-20 15:05:00,54.43,54.51,54.4,54.41,13050.0,54.43,54.51,54.4,54.41,13050.0
2017-09-20 15:10:00,54.41,54.46,54.38,54.41,15700.0,54.41,54.46,54.38,54.41,15700.0
2017-09-20 15:15:00,54.41,54.45,54.39,54.41,9728.0,54.41,54.45,54.39,54.41,9728.0
2017-09-20 15:20:00,54.41,54.48,54.41,54.46,10097.0,54.41,54.48,54.41,54.46,10097.0
2017-09-20 15:25:00,54.45,54.46,54.38,54.41,23679.0,54.45,54.46,54.38,54.41,23679.0
2017-09-20 15:30:00,54.42,54.46,54.36,54.44,24140.0,54.42,54.46,54.36,54.44,24140.0
2017-09-20 15:35:00,54.45,54.45,54.38,54.4,25014.0,54.45,54.45,54.38,54.4,25014.0
2017-09-20 15:40:00,54.39,54.45,54.3,54.31,30352.0,54.39,54.45,54.3,54.31,30352.0
2017-09-20 15:45:00,54.31,54.38,54.31,54.38,33736.0,54.31,54.38,54.31,54.38,33736.0
2017-09-20 15:50:00,54.39,54.48,54.37,54.4,43274.0,54.39,54.48,54.37,54.4,43274.0
2017-09-20 15:55:00,54.4,54.48,54.32,54.36,148877.0,54.4,54.48,54.32,54.36,148877.0
2017-09-21 09:30:00,54.54,54.77,54.41,54.6,19871.0,54.54,54.77,54.41,54.6,19871.0
2017-09-21 09:35:00,54.64,54.83,54.63,54.7,27819.0,54.64,54.83,54.63,54.7,27819.0
2017-09-21 09:40:00,54.78,54.8,54.65,54.76,11930.0,54.78,54.8,54.65,54.76,11930.0
2017-09-21 09:45:00,54.76,54.83,54.7,54.75,10209.0,54.76,54.83,54.7,54.75,10209.0
2017-09-21 09:50:00,54.75,54.8,54.66,54.73,11525.0,54.75,54.8,54.66,54.73,11525.0
2017-09-21 09:55:00,54.72,54.77,54.66,54.77,9700.0,54.72,54.77,54.66,54.77,9700.0
2017-09-21 10:00:00,54.73,54.77,54.67,54.74,4798.0,54.73,54.77,54.67,54.74,4798.0
2017-09-21 10:05:00,54.69,54.69,54.42,54.43,23772.0,54.69,54.69,54.42,54.43,23772.0
2017-09-21 10:10:00,54.43,54.59,54.42,54.53,27888.0,54.43,54.59,54.42,54.53,27888.0
2017-09-21 10:15:00,54.54,54.54,54.45,54.48,7709.0,54.54,54.54,54.45,54.48,7709.0
2017-09-21 10:20:00,54.48,54.5,54.4,54.43,18398.0,54.48,54.5,54.4,54.43,18398.0
2017-09-21 10:25:00,54.44,54.54,54.44,54.48,6403.0,54.44,54.54,54.44,54.48,6403.0
2017-09-21 10:30:00,54.47,54.5,54.27,54.34,57619.0,54.47,54.5,54.27,54.34,57619.0
2017-09-21 10:35:00,54.35,54.35,54.2,54.23,8363.0,54.35,54.35,54.2,54.23,8363.0
2017-09-21 10:40:00,54.21,54.27,54.12,54.12,9209.0,54.21,54.27,54.12,54.12,9209.0
2017-09-21 10:45:00,54.09,54.16,54.02,54.13,11423.0,54.09,54.16,54.02,54.13,11423.0
2017-09-21 10:50:00,54.14,54.16,53.95,53.98,10664.0,54.14,54.16,53.95,53.98,10664.0
2017-09-21 10:55:00,54.03,54.04,53.96,54.04,9478.0,54.03,54.04,53.96,54.04,9478.0
2017-09-21 11:00:00,54.07,54.15,54.07,54.08,4200.0,54.07,54.15,54.07,54.08,4200.0
2017-09-21 11:05:00,54.09,54.11,54.04,54.06,3903.0,54.09,54.11,54.04,54.06,3903.0
2017-09-21 11:10:00,54.08,54.25,54.08,54.25,7510.0,54.08,54.25,54.08,54.25,7510.0
2017-09-21 11:15:00,54.27,54.35,54.24,54.3,4500.0,54.27,54.35,54.24,54.3,4500.0
2017-09-21 11:20:00,54.29,54.4,54.27,54.35,3690.0,54.29,54.4,54.27,54.35,3690.0
2017-09-21 11:25:00,54.34,54.41,54.32,54.39,15742.0,54.34,54.41,54.32,54.39,15742.0
2017-09-21 11:30:00,54.39,54.47,54.26,54.26,16566.0,54.39,54.47,54.26,54.26,16566.0
2017-09-21 11:35:00,54.31,54.34,54.21,54.22,10073.0,54.31,54.34,54.21,54.22,10073.0
2017-09-21 11:40:00,54.27,54.32,54.23,54.32,8468.0,54.27,54.32,54.23,54.32,8468.0
2017-09-21 11:45:00,54.32,54.36,54.28,54.31,4403.0,54.32,54.36,54.28,54.31,4403.0
2017-09-21 11:50:00,54.28,54.31,54.25,54.26,7872.0,54.28,54.31,54.25,54.26,7872.0
2017-09-21 11:55:00,54.26,54.28,54.24,54.26,4076.0,54.26,54.28,54.24,54.26,4076.0
2017-09-21 12:00:00,54.27,54.39,54.22,54.37,8095.0,54.27,54.39,54.22,54.37,8095.0
2017-09-21 12:05:00,54.38,54.39,54.33,54.38,4931.0,54.38,54.39,54.33,54.38,4931.0
2017-09-21 12:10:00,54.4,54.44,54.37,54.43,3692.0,54.4,54.44,54.37,54.43,3692.0
2017-09-21 12:15:00,54.45,54.45,54.37,54.42,7452.0,54.45,54.45,54.37,54.42,7452.0
2017-09-21 12:20:00,54.44,54.46,54.37,54.38,4441.0,54.44,54.46,54.37,54.38,4441.0
2017-09-21 12:25:00,54.38,54.38,54.3,54.35,2841.0,54.38,54.38,54.3,54.35,2841.0
2017-09-21 12:30:00,54.34,54.35,54.32,54.34,2698.0,54.34,54.35,54.32,54.34,2698.0
2017-09-21 12:35:00,54.36,54.44,54.36,54.36,6536.0,54.36,54.44,54.36,54.36,6536.0
2017-09-21 12:40:00,54.37,54.52,54.37,54.48,29579.0,54.37,54.52,54.37,54.48,29579.0
2017-09-21 12:45:00,54.45,54.49,54.45,54.49,7175.0,54.45,54.49,54.45,54.49,7175.0
2017-09-21 12:50:00,54.46,54.5,54.45,54.49,11074.0,54.46,54.5,54.45,54.49,11074.0
2017-09-21 12:55:00,54.49,54.54,54.46,54.54,4529.0,54.49,54.54,54.46,54.54,4529.0
2017-09-21 13:00:00,54.53,54.56,54.5,54.53,4911.0,54.53,54.56,54.5,54.53,4911.0
2017-09-21 13:05:00,54.54,54.6,54.53,54.58,5900.0,54.54,54.6,54.53,54.58,5900.0
2017-09-21 13:10:00,54.58,54.61,54.52,54.6,13600.0,54.58,54.61,54.52,54.6,13600.0
2017-09-21 13:15:00,54.57,54.69,54.57,54.61,7200.0,54.57,54.69,54.57,54.61,7200.0
2017-09-21 13:20:00,54.62,54.73,54.61,54.73,9184.0,54.62,54.73,54.61,54.73,9184.0
2017-09-21 13:25:00,54.74,54.78,54.73,54.75,7079.0,54.74,54.78,54.73,54.75,7079.0
2017-09-21 13:30:00,54.77,54.78,54.65,54.72,10399.0,54.77,54.78,54.65,54.72,10399.0
2017-09-21 13:35:00,54.72,54.77,54.71,54.76,8766.0,54.72,54.77,54.71,54.76,8766.0
2017-09-21 13:40:00,54.77,54.79,54.73,54.79,11975.0,54.77,54.79,54.73,54.79,11975.0
2017-09-21 13:45:00,54.78,54.79,54.74,54.77,9500.0,54.78,54.79,54.74,54.77,9500.0
2017-09-21 13:50:00,54.8,54.8,54.76,54.78,8616.0,54.8,54.8,54.76,54.78,8616.0
2017-09-21 13:55:00,54.78,54.8,54.77,54.78,15290.0,54.78,54.8,54.77,54.78,15290.0
2017-09-21 14:00:00,54.78,54.79,54.74,54.76,24184.0,54.78,54.79,54.74,54.76,24184.0
2017-09-21 14:05:00,54.76,54.78,54.73,54.73,12957.0,54.76,54.78,54.73,54.73,12957.0
2017-09-21 14:10:00,54.73,54.73,54.65,54.71,13300.0,54.73,54.73,54.65,54.71,13300.0
2017-09-21 14:15:00,54.7,54.74,54.69,54.74,9711.0,54.7,54.74,54.69,54.74,9711.0
2017-09-21 14:20:00,54.74,54.76,54.68,54.71,15022.0,54.74,54.76,54.68,54.71,15022.0
2017-09-21 14:25:00,54.69,54.74,54.63,54.73,10146.0,54.69,54.74,54.63,54.73,10146.0
2017-09-21 14:30:00,54.72,54.72,54.66,54.72,14722.0,54.72,54.72,54.66,54.72,14722.0
2017-09-21 14:35:00,54.72,54.77,54.68,54.7,9247.0,54.72,54.77,54.68,54.7,9247.0
2017-09-21 14:40:00,54.7,54.72,54.66,54.66,14017.0,54.7,54.72,54.66,54.66,14017.0
2017-09-21 14:45:00,54.67,54.67,54.6,54.62,19916.0,54.67,54.67,54.6,54.62,19916.0
2017-09-21 14:50:00,54.6,54.67,54.59,54.66,10841.0,54.6,54.67,54.59,54.66,10841.0
2017-09-21 14:55:00,54.66,54.66,54.61,54.62,10005.0,54.66,54.66,54.61,54.62,10005.0
2017-09-21 15:00:00,54.62,54.67,54.6,54.65,10051.0,54.62,54.67,54.6,54.65,10051.0
2017-09-21 15:05:00,54.66,54.72,54.66,54.72,11382.0,54.66,54.72,54.66,54.72,11382.0
2017-09-21 15:10:00,54.72,54.72,54.63,54.64,7974.0,54.72,54.72,54.63,54.64,7974.0
2017-09-21 15:15:00,54.64,54.68,54.63,54.64,10811.0,54.64,54.68,54.63,54.64,10811.0
2017-09-21 15:20:00,54.65,54.66,54.6,54.62,32838.0,54.65,54.66,54.6,54.62,32838.0
2017-09-21 15:25:00,54.64,54.64,54.51,54.54,17192.0,54.64,54.64,54.51,54.54,17192.0
2017-09-21 15:30:00,54.54,54.54,54.44,54.49,22600.0,54.54,54.54,54.44,54.49,22600.0
2017-09-21 15:35:00,54.5,54.52,54.48,54.51,10726.0,54.5,54.52,54.48,54.51,10726.0
2017-09-21 15:40:00,54.5,54.53,54.39,54.4,23548.0,54.5,54.53,54.39,54.4,23548.0
2017-09-21 15:45:00,54.4,54.46,54.38,54.43,45664.0,54.4,54.46,54.38,54.43,45664.0
2017-09-21 15:50:00,54.43,54.47,54.37,54.46,36591.0,54.43,54.47,54.37,54.46,36591.0
2017-09-21 15:55:00,54.47,54.48,54.38,54.39,51593.0,54.47,54.48,54.38,54.39,51593.0
2017-09-22 09:30:00,54.09,54.69,54.09,54.69,11680.0,54.09,54.69,54.09,54.69,11680.0
2017-09-22 09:35:00,54.69,54.81,54.57,54.68,12755.0,54.69,54.81,54.57,54.68,12755.0
2017-09-22 09:40:00,54.59,54.7,54.57,54.57,5913.0,54.59,54.7,54.57,54.57,5913.0
2017-09-22 09:45:00,54.54,54.54,54.29,54.36,6000.0,54.54,54.54,54.29,54.36,6000.0
2017-09-22 09:50:00,54.38,54.4,54.32,54.39,4680.0,54.38,54.4,54.32,54.39,4680.0
2017-09-22 09:55:00,54.39,54.44,54.28,54.29,12810.0,54.39,54.44,54.28,54.29,12810.0
2017-09-22 10:00:00,54.3,54.35,54.15,54.25,18590.0,54.3,54.35,54.15,54.25,18590.0
2017-09-22 10:05:00,54.21,54.26,54.17,54.17,17028.0,54.21,54.26,54.17,54.17,17028.0
2017-09-22 10:10:00,54.18,54.2,54.0,54.03,21207.0,54.18,54.2,54.0,54.03,21207.0
2017-09-22 10:15:00,54.08,54.3,54.08,54.16,8931.0,54.08,54.3,54.08,54.16,8931.0
2017-09-22 10:20:00,54.2,54.22,54.14,54.17,13180.0,54.2,54.22,54.14,54.17,13180.0
2017-09-22 10:25:00,54.15,54.18,54.07,54.09,9400.0,54.15,54.18,54.07,54.09,9400.0
2017-09-22 10:30:00,54.09,54.13,54.05,54.05,12611.0,54.09,54.13,54.05,54.05,12611.0
2017-09-22 10:35:00,54.1,54.29,54.09,54.29,11567.0,54.1,54.29,54.09,54.29,11567.0
2017-09-22 10:40:00,54.27,54.35,54.24,54.25,13968.0,54.27,54.35,54.24,54.25,13968.0
2017-09-22 10:45:00,54.24,54.26,54.04,54.1,25007.0,54.24,54.26,54.04,54.1,25007.0
2017-09-22 10:50:00,54.12,54.18,54.1,54.11,9337.0,54.12,54.18,54.1,54.11,9337.0
2017-09-22 10:55:00,54.1,54.12,54.01,54.02,8520.0,54.1,54.12,54.01,54.02,8520.0
2017-09-22 11:00:00,54.07,54.11,54.03,54.11,1721.0,54.07,54.11,54.03,54.11,1721.0
2017-09-22 11:05:00,54.12,54.17,54.09,54.11,8924.0,54.12,54.17,54.09,54.11,8924.0
2017-09-22 11:10:00,54.1,54.16,54.09,54.13,6900.0,54.1,54.16,54.09,54.13,6900.0
2017-09-22 11:15:00,54.12,54.13,54.05,54.06,9428.0,54.12,54.13,54.05,54.06,9428.0
2017-09-22 11:20:00,54.06,54.13,54.01,54.01,9185.0,54.06,54.13,54.01,54.01,9185.0
2017-09-22 11:25:00,54.01,54.02,53.88,53.91,13998.0,54.01,54.02,53.88,53.91,13998.0
2017-09-22 11:30:00,53.91,53.97,53.91,53.92,5770.0,53.91,53.97,53.91,53.92,5770.0
2017-09-22 11:35:00,53.9,53.99,53.86,53.88,11800.0,53.9,53.99,53.86,53.88,11800.0
2017-09-22 11:40:00,53.88,53.89,53.81,53.82,13840.0,53.88,53.89,53.81,53.82,13840.0
2017-09-22 11:45:00,53.82,53.83,53.75,53.75,15677.0,53.82,53.83,53.75,53.75,15677.0
2017-09-22 11:50:00,53.76,53.79,53.75,53.79,4859.0,53.76,53.79,53.75,53.79,4859.0
2017-09-22 11:55:00,53.76,53.88,53.75,53.86,10775.0,53.76,53.88,53.75,53.86,10775.0
2017-09-22 12:00:00,53.85,53.87,53.81,53.86,5929.0,53.85,53.87,53.81,53.86,5929.0
2017-09-22 12:05:00,53.85,53.91,53.83,53.88,8290.0,53.85,53.91,53.83,53.88,8290.0
2017-09-22 12:10:00,53.91,53.97,53.82,53.87,11925.0,53.91,53.97,53.82,53.87,11925.0
2017-09-22 12:15:00,53.87,53.87,53.78,53.78,7441.0,53.87,53.87,53.78,53.78,7441.0
2017-09-22 12:20:00,53.78,53.81,53.76,53.78,5845.0,53.78,53.81,53.76,53.78,5845.0
2017-09-22 12:25:00,53.78,53.82,53.78,53.81,8882.0,53.78,53.82,53.78,53.81,8882.0
2017-09-22 12:30:00,53.82,53.87,53.8,53.87,10200.0,53.82,53.87,53.8,53.87,10200.0
2017-09-22 12:35:00,53.87,53.89,53.86,53.89,8500.0,53.87,53.89,53.86,53.89,8500.0
2017-09-22 12:40:00,53.88,53.92,53.87,53.91,16647.0,53.88,53.92,53.87,53.91,16647.0
2017-09-22 12:45:00,53.9,53.92,53.87,53.88,5196.0,53.9,53.92,53.87,53.88,5196.0
2017-09-22 12:50:00,53.88,54.0,53.88,53.98,11362.0,53.88,54.0,53.88,53.98,11362.0
2017-09-22 12:55:00,53.98,53.99,53.96,53.97,6092.0,53.98,53.99,53.96,53.97,6092.0
2017-09-22 13:00:00,53.98,54.02,53.97,54.01,12894.0,53.98,54.02,53.97,54.01,12894.0
2017-09-22 13:05:00,54.0,54.0,53.93,53.95,7387.0,54.0,54.0,53.93,53.95,7387.0
2017-09-22 13:10:00,53.98,54.02,53.93,53.94,11909.0,53.98,54.02,53.93,53.94,11909.0
2017-09-22 13:15:00,53.94,53.97,53.92,53.92,2900.0,53.94,53.97,53.92,53.92,2900.0
2017-09-22 13:20:00,53.91,53.92,53.88,53.9,11753.0,53.91,53.92,53.88,53.9,11753.0
2017-09-22 13:25:00,53.91,53.93,53.89,53.9,10256.0,53.91,53.93,53.89,53.9,10256.0
2017-09-22 13:30:00,53.9,53.92,53.89,53.89,3001.0,53.9,53.92,53.89,53.89,3001.0
2017-09-22 13:35:00,53.89,53.91,53.88,53.91,5117.0,53.89,53.91,53.88,53.91,5117.0
2017-09-22 13:40:00,53.9,53.96,53.9,53.94,6478.0,53.9,53.96,53.9,53.94,6478.0
2017-09-22 13:45:00,53.94,53.94,53.9,53.9,10443.0,53.94,53.94,53.9,53.9,10443.0
2017-09-22 13:50:00,53.91,53.91,53.89,53.9,5056.0,53.91,53.91,53.89,53.9,5056.0
2017-09-22 13:55:00,53.91,54.01,53.91,53.99,10500.0,53.91,54.01,53.91,53.99,10500.0
2017-09-22 14:00:00,53.99,53.99,53.94,53.98,5200.0,53.99,53.99,53.94,53.98,5200.0
2017-09-22 14:05:00,53.99,53.99,53.92,53.96,4366.0,53.99,53.99,53.92,53.96,4366.0
2017-09-22 14:10:00,53.93,53.97,53.92,53.94,9388.0,53.93,53.97,53.92,53.94,9388.0
2017-09-22 14:15:00,53.95,53.97,53.93,53.93,5257.0,53.95,53.97,53.93,53.93,5257.0
2017-09-22 14:20:00,53.95,53.97,53.94,53.96,7406.0,53.95,53.97,53.94,53.96,7406.0
2017-09-22 14:25:00,53.95,53.95,53.85,53.86,13577.0,53.95,53.95,53.85,53.86,13577.0
2017-09-22 14:30:00,53.89,53.91,53.87,53.89,5306.0,53.89,53.91,53.87,53.89,5306.0
2017-09-22 14:35:00,53.89,53.92,53.86,53.9,10578.0,53.89,53.92,53.86,53.9,10578.0
2017-09-22 14:40:00,53.9,53.92,53.87,53.88,9031.0,53.9,53.92,53.87,53.88,9031.0
2017-09-22 14:45:00,53.89,53.9,53.85,53.88,7555.0,53.89,53.9,53.85,53.88,7555.0
2017-09-22 14:50:00,53.85,53.88,53.84,53.84,12854.0,53.85,53.88,53.84,53.84,12854.0
2017-09-22 14:55:00,53.85,53.9,53.85,53.89,16916.0,53.85,53.9,53.85,53.89,16916.0
2017-09-22 15:00:00,53.89,53.89,53.86,53.88,6170.0,53.89,53.89,53.86,53.88,6170.0
2017-09-22 15:05:00,53.88,53.89,53.86,53.87,15873.0,53.88,53.89,53.86,53.87,15873.0
2017-09-22 15:10:00,53.87,53.87,53.82,53.83,19745.0,53.87,53.87,53.82,53.83,19745.0
2017-09-22 15:15:00,53.84,53.91,53.83,53.86,15252.0,53.84,53.91,53.83,53.86,15252.0
2017-09-22 15:20:00,53.86,53.9,53.85,53.9,19737.0,53.86,53.9,53.85,53.9,19737.0
2017-09-22 15:25:00,53.89,53.91,53.88,53.9,20319.0,53.89,53.91,53.88,53.9,20319.0
2017-09-22 15:30:00,53.91,53.91,53.85,53.85,31397.0,53.91,53.91,53.85,53.85,31397.0
2017-09-22 15:35:00,53.86,54.01,53.85,53.9,55889.0,53.86,54.01,53.85,53.9,55889.0
2017-09-22 15:40:00,53.91,53.94,53.87,53.9,59712.0,53.91,53.94,53.87,53.9,59712.0
2017-09-22 15:45:00,53.9,53.91,53.84,53.86,68521.0,53.9,53.91,53.84,53.86,68521.0
2017-09-22 15:50:00,53.85,53.99,53.79,53.99,77326.0,53.85,53.99,53.79,53.99,77326.0
2017-09-22 15:55:00,53.98,54.08,53.97,54.03,116689.0,53.98,54.08,53.97,54.03,116689.0
2017-09-25 09:30:00,54.1,54.1,53.23,53.33,74507.0,54.1,54.1,53.23,53.33,74507.0
2017-09-25 09:35:00,53.38,53.81,53.32,53.81,11501.0,53.38,53.81,53.32,53.81,11501.0
2017-09-25 09:40:00,53.81,53.95,53.81,53.83,6980.0,53.81,53.95,53.81,53.83,6980.0
2017-09-25 09:45:00,53.83,53.9,53.81,53.86,8900.0,53.83,53.9,53.81,53.86,8900.0
2017-09-25 09:50:00,53.86,53.87,53.71,53.77,11058.0,53.86,53.87,53.71,53.77,11058.0
2017-09-25 09:55:00,53.77,53.86,53.77,53.82,5995.0,53.77,53.86,53.77,53.82,5995.0
2017-09-25 10:00:00,53.83,53.93,53.78,53.92,6825.0,53.83,53.93,53.78,53.92,6825.0
2017-09-25 10:05:00,53.92,54.04,53.9,54.04,12084.0,53.92,54.04,53.9,54.04,12084.0
2017-09-25 10:10:00,54.05,54.11,54.02,54.03,13700.0,54.05,54.11,54.02,54.03,13700.0
2017-09-25 10:15:00,54.01,54.04,53.95,54.01,9610.0,54.01,54.04,53.95,54.01,9610.0
2017-09-25 10:20:00,54.01,54.1,53.99,54.03,13979.0,54.01,54.1,53.99,54.03,13979.0
2017-09-25 10:25:00,54.02,54.02,53.87,53.88,9862.0,54.02,54.02,53.87,53.88,9862.0
2017-09-25 10:30:00,53.92,53.95,53.87,53.87,19313.0,53.92,53.95,53.87,53.87,19313.0
2017-09-25 10:35:00,53.87,53.87,53.69,53.73,10465.0,53.87,53.87,53.69,53.73,10465.0
2017-09-25 10:40:00,53.75,53.75,53.63,53.68,9300.0,53.75,53.75,53.63,53.68,9300.0
2017-09-25 10:45:00,53.68,53.73,53.6,53.61,7786.0,53.68,53.73,53.6,53.61,7786.0
2017-09-25 10:50:00,53.59,53.59,53.48,53.49,9009.0,53.59,53.59,53.48,53.49,9009.0
2017-09-25 10:55:00,53.47,53.53,53.36,53.36,10800.0,53.47,53.53,53.36,53.36,10800.0
2017-09-25 11:00:00,53.38,53.4,53.23,53.28,10700.0,53.38,53.4,53.23,53.28,10700.0
2017-09-25 11:05:00,53.31,53.42,53.27,53.42,7733.0,53.31,53.42,53.27,53.42,7733.0
2017-09-25 11:10:00,53.45,53.48,53.38,53.45,4800.0,53.45,53.48,53.38,53.45,4800.0
2017-09-25 11:15:00,53.47,53.58,53.44,53.56,8018.0,53.47,53.58,53.44,53.56,8018.0
2017-09-25 11:20:00,53.56,53.6,53.53,53.6,8808.0,53.56,53.6,53.53,53.6,8808.0
2017-09-25 11:25:00,53.6,53.7,53.59,53.67,5764.0,53.6,53.7,53.59,53.67,5764.0
2017-09-25 11:30:00,53.66,53.66,53.6,53.65,3757.0,53.66,53.66,53.6,53.65,3757.0
2017-09-25 11:35:00,53.62,53.68,53.58,53.58,7900.0,53.62,53.68,53.58,53.58,7900.0
2017-09-25 11:40:00,53.54,53.56,53.46,53.49,6742.0,53.54,53.56,53.46,53.49,6742.0
2017-09-25 11:45:00,53.47,53.48,53.37,53.48,35490.0,53.47,53.48,53.37,53.48,35490.0
2017-09-25 11:50:00,53.49,53.5,53.32,53.36,6984.0,53.49,53.5,53.32,53.36,6984.0
2017-09-25 11:55:00,53.36,53.39,53.29,53.35,33650.0,53.36,53.39,53.29,53.35,33650.0
2017-09-25 12:00:00,53.37,53.49,53.37,53.49,8505.0,53.37,53.49,53.37,53.49,8505.0
2017-09-25 12:05:00,53.45,53.55,53.45,53.5,8749.0,53.45,53.55,53.45,53.5,8749.0
2017-09-25 12:10:00,53.51,53.56,53.41,53.42,7528.0,53.51,53.56,53.41,53.42,7528.0
2017-09-25 12:15:00,53.43,53.43,53.28,53.31,5151.0,53.43,53.43,53.28,53.31,5151.0
2017-09-25 12:20:00,53.32,53.4,53.31,53.4,8536.0,53.32,53.4,53.31,53.4,8536.0
2017-09-25 12:25:00,53.41,53.5,53.41,53.44,8698.0,53.41,53.5,53.41,53.44,8698.0
2017-09-25 12:30:00,53.45,53.45,53.42,53.45,3948.0,53.45,53.45,53.42,53.45,3948.0
2017-09-25 12:35:00,53.46,53.49,53.45,53.48,6029.0,53.46,53.49,53.45,53.48,6029.0
2017-09-25 12:40:00,53.47,53.57,53.47,53.56,9294.0,53.47,53.57,53.47,53.56,9294.0
2017-09-25 12:45:00,53.57,53.58,53.47,53.49,8112.0,53.57,53.58,53.47,53.49,8112.0
2017-09-25 12:50:00,53.49,53.6,53.49,53.54,12590.0,53.49,53.6,53.49,53.54,12590.0
2017-09-25 12:55:00,53.55,53.61,53.5,53.52,16671.0,53.55,53.61,53.5,53.52,16671.0
2017-09-25 13:00:00,53.52,53.54,53.5,53.54,6325.0,53.52,53.54,53.5,53.54,6325.0
2017-09-25 13:05:00,53.54,53.6,53.54,53.59,5414.0,53.54,53.6,53.54,53.59,5414.0
2017-09-25 13:10:00,53.57,53.63,53.56,53.58,9966.0,53.57,53.63,53.56,53.58,9966.0
2017-09-25 13:15:00,53.57,53.58,53.51,53.53,8400.0,53.57,53.58,53.51,53.53,8400.0
2017-09-25 13:20:00,53.54,53.55,53.51,53.55,7100.0,53.54,53.55,53.51,53.55,7100.0
2017-09-25 13:25:00,53.54,53.54,53.47,53.47,7189.0,53.54,53.54,53.47,53.47,7189.0
2017-09-25 13:30:00,53.48,53.5,53.44,53.46,11429.0,53.48,53.5,53.44,53.46,11429.0
2017-09-25 13:35:00,53.45,53.5,53.45,53.48,7046.0,53.45,53.5,53.45,53.48,7046.0
2017-09-25 13:40:00,53.48,53.49,53.44,53.47,5735.0,53.48,53.49,53.44,53.47,5735.0
2017-09-25 13:45:00,53.47,53.51,53.43,53.46,12067.0,53.47,53.51,53.43,53.46,12067.0
2017-09-25 13:50:00,53.47,53.5,53.45,53.45,5300.0,53.47,53.5,53.45,53.45,5300.0
2017-09-25 13:55:00,53.45,53.49,53.4,53.4,8878.0,53.45,53.49,53.4,53.4,8878.0
2017-09-25 14:00:00,53.41,53.45,53.4,53.44,6625.0,53.41,53.45,53.4,53.44,6625.0
2017-09-25 14:05:00,53.44,53.45,53.38,53.41,11425.0,53.44,53.45,53.38,53.41,11425.0
2017-09-25 14:10:00,53.41,53.43,53.4,53.4,7908.0,53.41,53.43,53.4,53.4,7908.0
2017-09-25 14:15:00,53.41,53.42,53.35,53.37,15004.0,53.41,53.42,53.35,53.37,15004.0
2017-09-25 14:20:00,53.39,53.39,53.34,53.36,9051.0,53.39,53.39,53.34,53.36,9051.0
2017-09-25 14:25:00,53.35,53.35,53.27,53.31,12697.0,53.35,53.35,53.27,53.31,12697.0
2017-09-25 14:30:00,53.33,53.34,53.23,53.29,7370.0,53.33,53.34,53.23,53.29,7370.0
2017-09-25 14:35:00,53.29,53.31,53.25,53.31,11611.0,53.29,53.31,53.25,53.31,11611.0
2017-09-25 14:40:00,53.32,53.39,53.31,53.38,10282.0,53.32,53.39,53.31,53.38,10282.0
2017-09-25 14:45:00,53.38,53.47,53.38,53.45,8758.0,53.38,53.47,53.38,53.45,8758.0
2017-09-25 14:50:00,53.45,53.54,53.44,53.5,11484.0,53.45,53.54,53.44,53.5,11484.0
2017-09-25 14:55:00,53.51,53.59,53.51,53.56,13277.0,53.51,53.59,53.51,53.56,13277.0
2017-09-25 15:00:00,53.55,53.61,53.55,53.55,14067.0,53.55,53.61,53.55,53.55,14067.0
2017-09-25 15:05:00,53.55,53.59,53.55,53.58,11441.0,53.55,53.59,53.55,53.58,11441.0
2017-09-25 15:10:00,53.57,53.58,53.5,53.55,15642.0,53.57,53.58,53.5,53.55,15642.0
2017-09-25 15:15:00,53.56,53.58,53.53,53.56,12260.0,53.56,53.58,53.53,53.56,12260.0
2017-09-25 15:20:00,53.55,53.64,53.55,53.62,71745.0,53.55,53.64,53.55,53.62,71745.0
2017-09-25 15:25:00,53.63,53.68,53.6,53.66,15440.0,53.63,53.68,53.6,53.66,15440.0
2017-09-25 15:30:00,53.66,53.75,53.65,53.71,25243.0,53.66,53.75,53.65,53.71,25243.0
2017-09-25 15:35:00,53.72,53.77,53.68,53.71,27175.0,53.72,53.77,53.68,53.71,27175.0
2017-09-25 15:40:00,53.72,53.72,53.63,53.67,38734.0,53.72,53.72,53.63,53.67,38734.0
2017-09-25 15:45:00,53.66,53.73,53.59,53.73,48901.0,53.66,53.73,53.59,53.73,48901.0
2017-09-25 15:50:00,53.68,53.72,53.54,53.54,69260.0,53.68,53.72,53.54,53.54,69260.0
2017-09-25 15:55:00,53.56,53.63,53.53,53.6,98031.0,53.56,53.63,53.53,53.6,98031.0
2017-09-26 09:30:00,54.46,54.95,54.26,54.73,210520.0,54.46,54.95,54.26,54.73,210520.0
2017-09-26 09:35:00,54.68,54.96,54.29,54.3,69679.0,54.68,54.96,54.29,54.3,69679.0
2017-09-26 09:40:00,54.34,55.34,54.34,55.05,86400.0,54.34,55.34,54.34,55.05,86400.0
2017-09-26 09:45:00,55.09,55.44,55.09,55.42,91817.0,55.09,55.44,55.09,55.42,91817.0
2017-09-26 09:50:00,55.38,55.51,55.19,55.23,48819.0,55.38,55.51,55.19,55.23,48819.0
2017-09-26 09:55:00,55.26,55.48,55.11,55.45,52925.0,55.26,55.48,55.11,55.45,52925.0
2017-09-26 10:00:00,55.48,55.68,55.19,55.19,68926.0,55.48,55.68,55.19,55.19,68926.0
2017-09-26 10:05:00,55.14,55.56,55.1,55.55,78870.0,55.14,55.56,55.1,55.55,78870.0
2017-09-26 10:10:00,55.51,55.63,55.35,55.62,30678.0,55.51,55.63,55.35,55.62,30678.0
2017-09-26 10:15:00,55.62,55.65,55.44,55.52,28370.0,55.62,55.65,55.44,55.52,28370.0
2017-09-26 10:20:00,55.53,55.53,55.15,55.23,46964.0,55.53,55.53,55.15,55.23,46964.0
2017-09-26 10:25:00,55.23,55.27,54.81,54.87,23513.0,55.23,55.27,54.81,54.87,23513.0
2017-09-26 10:30:00,54.83,55.42,54.83,55.36,52041.0,54.83,55.42,54.83,55.36,52041.0
2017-09-26 10:35:00,55.31,55.38,55.1,55.1,53093.0,55.31,55.38,55.1,55.1,53093.0
2017-09-26 10:40:00,55.14,55.18,54.85,55.12,42100.0,55.14,55.18,54.85,55.12,42100.0
2017-09-26 10:45:00,55.1,55.15,54.9,54.95,51404.0,55.1,55.15,54.9,54.95,51404.0
2017-09-26 10:50:00,54.96,55.04,54.88,54.88,20290.0,54.96,55.04,54.88,54.88,20290.0
2017-09-26 10:55:00,54.88,54.99,54.86,54.86,14259.0,54.88,54.99,54.86,54.86,14259.0
2017-09-26 11:00:00,54.86,54.9,54.68,54.78,18160.0,54.86,54.9,54.68,54.78,18160.0
2017-09-26 11:05:00,54.81,54.81,54.55,54.75,21822.0,54.81,54.81,54.55,54.75,21822.0
2017-09-26 11:10:00,54.71,54.84,54.71,54.82,21885.0,54.71,54.84,54.71,54.82,21885.0
2017-09-26 11:15:00,54.83,54.91,54.83,54.88,10705.0,54.83,54.91,54.83,54.88,10705.0
2017-09-26 11:20:00,54.91,54.93,54.83,54.89,7519.0,54.91,54.93,54.83,54.89,7519.0
2017-09-26 11:25:00,54.89,55.07,54.89,55.06,38862.0,54.89,55.07,54.89,55.06,38862.0
2017-09-26 11:30:00,55.06,55.1,54.99,55.06,12098.0,55.06,55.1,54.99,55.06,12098.0
2017-09-26 11:35:00,55.1,55.23,55.1,55.15,18589.0,55.1,55.23,55.1,55.15,18589.0
2017-09-26 11:40:00,55.16,55.22,55.11,55.19,22139.0,55.16,55.22,55.11,55.19,22139.0
2017-09-26 11:45:00,55.18,55.2,55.08,55.12,27161.0,55.18,55.2,55.08,55.12,27161.0
2017-09-26 11:50:00,55.13,55.17,55.08,55.09,14966.0,55.13,55.17,55.08,55.09,14966.0
2017-09-26 11:55:00,55.1,55.2,55.1,55.2,13264.0,55.1,55.2,55.1,55.2,13264.0
2017-09-26 12:00:00,55.2,55.2,55.13,55.15,8489.0,55.2,55.2,55.13,55.15,8489.0
2017-09-26 12:05:00,55.15,55.18,55.13,55.14,9977.0,55.15,55.18,55.13,55.14,9977.0
2017-09-26 12:10:00,55.14,55.17,55.08,55.11,27575.0,55.14,55.17,55.08,55.11,27575.0
2017-09-26 12:15:00,55.1,55.15,55.09,55.15,6161.0,55.1,55.15,55.09,55.15,6161.0
2017-09-26 12:20:00,55.15,55.23,55.13,55.2,16276.0,55.15,55.23,55.13,55.2,16276.0
2017-09-26 12:25:00,55.2,55.22,55.16,55.22,12171.0,55.2,55.22,55.16,55.22,12171.0
2017-09-26 12:30:00,55.24,55.26,55.21,55.22,10096.0,55.24,55.26,55.21,55.22,10096.0
2017-09-26 12:35:00,55.24,55.26,55.13,55.2,13587.0,55.24,55.26,55.13,55.2,13587.0
2017-09-26 12:40:00,55.19,55.21,55.13,55.2,9209.0,55.19,55.21,55.13,55.2,9209.0
2017-09-26 12:45:00,55.2,55.21,55.14,55.21,8201.0,55.2,55.21,55.14,55.21,8201.0
2017-09-26 12:50:00,55.24,55.25,55.19,55.23,6044.0,55.24,55.25,55.19,55.23,6044.0
2017-09-26 12:55:00,55.21,55.23,55.16,55.22,9408.0,55.21,55.23,55.16,55.22,9408.0
2017-09-26 13:00:00,55.22,55.23,55.15,55.18,13839.0,55.22,55.23,55.15,55.18,13839.0
2017-09-26 13:05:00,55.18,55.19,55.1,55.12,12933.0,55.18,55.19,55.1,55.12,12933.0
2017-09-26 13:10:00,55.15,55.15,55.09,55.14,6944.0,55.15,55.15,55.09,55.14,6944.0
2017-09-26 13:15:00,55.12,55.19,55.12,55.16,6852.0,55.12,55.19,55.12,55.16,6852.0
2017-09-26 13:20:00,55.15,55.16,55.1,55.12,6290.0,55.15,55.16,55.1,55.12,6290.0
2017-09-26 13:25:00,55.13,55.17,55.12,55.15,5510.0,55.13,55.17,55.12,55.15,5510.0
2017-09-26 13:30:00,55.12,55.2,55.12,55.19,6333.0,55.12,55.2,55.12,55.19,6333.0
2017-09-26 13:35:00,55.21,55.24,55.13,55.14,6800.0,55.21,55.24,55.13,55.14,6800.0
2017-09-26 13:40:00,55.15,55.23,55.15,55.17,15207.0,55.15,55.23,55.15,55.17,15207.0
2017-09-26 13:45:00,55.14,55.21,55.14,55.18,8766.0,55.14,55.21,55.14,55.18,8766.0
2017-09-26 13:50:00,55.18,55.3,55.18,55.28,28328.0,55.18,55.3,55.18,55.28,28328.0
2017-09-26 13:55:00,55.3,55.33,55.27,55.27,21788.0,55.3,55.33,55.27,55.27,21788.0
2017-09-26 14:00:00,55.28,55.31,55.14,55.14,10489.0,55.28,55.31,55.14,55.14,10489.0
2017-09-26 14:05:00,55.11,55.15,55.05,55.13,9922.0,55.11,55.15,55.05,55.13,9922.0
2017-09-26 14:10:00,55.11,55.13,55.0,55.03,14803.0,55.11,55.13,55.0,55.03,14803.0
2017-09-26 14:15:00,55.04,55.04,54.92,54.95,66645.0,55.04,55.04,54.92,54.95,66645.0
2017-09-26 14:20:00,54.95,55.0,54.92,54.96,6783.0,54.95,55.0,54.92,54.96,6783.0
2017-09-26 14:25:00,54.98,54.98,54.91,54.94,8986.0,54.98,54.98,54.91,54.94,8986.0
2017-09-26 14:30:00,54.96,55.0,54.93,54.94,16025.0,54.96,55.0,54.93,54.94,16025.0
2017-09-26 14:35:00,54.91,54.93,54.87,54.9,18078.0,54.91,54.93,54.87,54.9,18078.0
2017-09-26 14:40:00,54.89,54.92,54.88,54.89,10430.0,54.89,54.92,54.88,54.89,10430.0
2017-09-26 14:45:00,54.9,55.0,54.9,54.95,24960.0,54.9,55.0,54.9,54.95,24960.0
2017-09-26 14:50:00,54.95,55.08,54.95,55.0,16482.0,54.95,55.08,54.95,55.0,16482.0
2017-09-26 14:55:00,55.02,55.05,55.0,55.05,11428.0,55.02,55.05,55.0,55.05,11428.0
2017-09-26 15:00:00,55.05,55.05,54.92,54.92,18590.0,55.05,55.05,54.92,54.92,18590.0
2017-09-26 15:05:00,54.95,55.0,54.89,54.89,24666.0,54.95,55.0,54.89,54.89,24666.0
2017-09-26 15:10:00,54.88,54.96,54.86,54.9,12550.0,54.88,54.96,54.86,54.9,12550.0
2017-09-26 15:15:00,54.9,55.0,54.9,54.98,20134.0,54.9,55.0,54.9,54.98,20134.0
2017-09-26 15:20:00,54.98,54.99,54.9,54.91,18900.0,54.98,54.99,54.9,54.91,18900.0
2017-09-26 15:25:00,54.9,54.93,54.87,54.9,15962.0,54.9,54.93,54.87,54.9,15962.0
2017-09-26 15:30:00,54.89,54.93,54.79,54.84,30180.0,54.89,54.93,54.79,54.84,30180.0
2017-09-26 15:35:00,54.82,54.98,54.81,54.95,50014.0,54.82,54.98,54.81,54.95,50014.0
2017-09-26 15:40:00,54.95,55.0,54.93,54.93,32082.0,54.95,55.0,54.93,54.93,32082.0
2017-09-26 15:45:00,54.94,55.0,54.92,54.92,31802.0,54.94,55.0,54.92,54.92,31802.0
2017-09-26 15:50:00,54.87,54.97,54.85,54.97,78414.0,54.87,54.97,54.85,54.97,78414.0
2017-09-26 15:55:00,54.96,54.97,54.87,54.89,94838.0,54.96,54.97,54.87,54.89,94838.0
2017-09-27 09:30:00,54.99,55.04,54.63,55.03,18310.0,54.99,55.04,54.63,55.03,18310.0
2017-09-27 09:35:00,55.0,55.04,54.85,54.87,11624.0,55.0,55.04,54.85,54.87,11624.0
2017-09-27 09:40:00,54.86,54.9,54.68,54.73,20575.0,54.86,54.9,54.68,54.73,20575.0
2017-09-27 09:45:00,54.73,54.8,54.61,54.69,19628.0,54.73,54.8,54.61,54.69,19628.0
2017-09-27 09:50:00,54.69,54.7,54.5,54.54,8452.0,54.69,54.7,54.5,54.54,8452.0
2017-09-27 09:55:00,54.52,54.6,54.44,54.54,16053.0,54.52,54.6,54.44,54.54,16053.0
2017-09-27 10:00:00,54.54,54.54,54.25,54.35,18551.0,54.54,54.54,54.25,54.35,18551.0
2017-09-27 10:05:00,54.33,54.36,54.12,54.13,32876.0,54.33,54.36,54.12,54.13,32876.0
2017-09-27 10:10:00,54.14,54.35,54.13,54.32,18949.0,54.14,54.35,54.13,54.32,18949.0
2017-09-27 10:15:00,54.32,54.44,54.29,54.44,10321.0,54.32,54.44,54.29,54.44,10321.0
2017-09-27 10:20:00,54.43,54.54,54.42,54.46,11500.0,54.43,54.54,54.42,54.46,11500.0
2017-09-27 10:25:00,54.45,54.62,54.43,54.53,11826.0,54.45,54.62,54.43,54.53,11826.0
2017-09-27 10:30:00,54.49,54.59,54.44,54.44,13228.0,54.49,54.59,54.44,54.44,13228.0
2017-09-27 10:35:00,54.4,54.4,54.3,54.32,14554.0,54.4,54.4,54.3,54.32,14554.0
2017-09-27 10:40:00,54.31,54.43,54.3,54.35,16249.0,54.31,54.43,54.3,54.35,16249.0
2017-09-27 10:45:00,54.33,54.44,54.25,54.25,12277.0,54.33,54.44,54.25,54.25,12277.0
2017-09-27 10:50:00,54.25,54.29,54.1,54.1,12953.0,54.25,54.29,54.1,54.1,12953.0
2017-09-27 10:55:00,54.09,54.1,54.03,54.06,10647.0,54.09,54.1,54.03,54.06,10647.0
2017-09-27 11:00:00,54.06,54.11,54.02,54.03,11953.0,54.06,54.11,54.02,54.03,11953.0
2017-09-27 11:05:00,54.04,54.06,54.02,54.05,8060.0,54.04,54.06,54.02,54.05,8060.0
2017-09-27 11:10:00,54.04,54.1,53.98,54.1,16686.0,54.04,54.1,53.98,54.1,16686.0
2017-09-27 11:15:00,54.11,54.11,54.01,54.06,10558.0,54.11,54.11,54.01,54.06,10558.0
2017-09-27 11:20:00,54.06,54.09,54.02,54.02,9100.0,54.06,54.09,54.02,54.02,9100.0
2017-09-27 11:25:00,54.05,54.06,53.96,53.96,11422.0,54.05,54.06,53.96,53.96,11422.0
2017-09-27 11:30:00,53.96,53.98,53.95,53.96,11172.0,53.96,53.98,53.95,53.96,11172.0
2017-09-27 11:35:00,53.98,54.0,53.95,53.96,16385.0,53.98,54.0,53.95,53.96,16385.0
2017-09-27 11:40:00,53.97,53.97,53.95,53.96,11272.0,53.97,53.97,53.95,53.96,11272.0
2017-09-27 11:45:00,53.96,53.99,53.86,53.87,12367.0,53.96,53.99,53.86,53.87,12367.0
2017-09-27 11:50:00,53.86,53.88,53.82,53.84,16900.0,53.86,53.88,53.82,53.84,16900.0
2017-09-27 11:55:00,53.85,53.98,53.84,53.92,11511.0,53.85,53.98,53.84,53.92,11511.0
2017-09-27 12:00:00,53.89,53.89,53.79,53.8,6547.0,53.89,53.89,53.79,53.8,6547.0
2017-09-27 12:05:00,53.8,53.81,53.75,53.75,15862.0,53.8,53.81,53.75,53.75,15862.0
2017-09-27 12:10:00,53.75,53.78,53.74,53.76,13200.0,53.75,53.78,53.74,53.76,13200.0
2017-09-27 12:15:00,53.76,53.76,53.69,53.71,19081.0,53.76,53.76,53.69,53.71,19081.0
2017-09-27 12:20:00,53.71,53.72,53.67,53.68,4906.0,53.71,53.72,53.67,53.68,4906.0
2017-09-27 12:25:00,53.68,53.69,53.54,53.55,20234.0,53.68,53.69,53.54,53.55,20234.0
2017-09-27 12:30:00,53.55,53.56,53.47,53.48,9929.0,53.55,53.56,53.47,53.48,9929.0
2017-09-27 12:35:00,53.48,53.53,53.46,53.5,11495.0,53.48,53.53,53.46,53.5,11495.0
2017-09-27 12:40:00,53.52,53.52,53.47,53.5,11106.0,53.52,53.52,53.47,53.5,11106.0
2017-09-27 12:45:00,53.5,53.6,53.49,53.53,13349.0,53.5,53.6,53.49,53.53,13349.0
2017-09-27 12:50:00,53.52,53.6,53.51,53.58,22864.0,53.52,53.6,53.51,53.58,22864.0
2017-09-27 12:55:00,53.59,53.62,53.56,53.58,9345.0,53.59,53.62,53.56,53.58,9345.0
2017-09-27 13:00:00,53.56,53.58,53.53,53.57,13430.0,53.56,53.58,53.53,53.57,13430.0
2017-09-27 13:05:00,53.57,53.68,53.56,53.66,14490.0,53.57,53.68,53.56,53.66,14490.0
2017-09-27 13:10:00,53.66,53.69,53.62,53.69,10455.0,53.66,53.69,53.62,53.69,10455.0
2017-09-27 13:15:00,53.7,53.81,53.69,53.81,13384.0,53.7,53.81,53.69,53.81,13384.0
2017-09-27 13:20:00,53.79,53.8,53.68,53.75,11696.0,53.79,53.8,53.68,53.75,11696.0
2017-09-27 13:25:00,53.75,53.77,53.73,53.77,11364.0,53.75,53.77,53.73,53.77,11364.0
2017-09-27 13:30:00,53.78,53.8,53.75,53.75,9300.0,53.78,53.8,53.75,53.75,9300.0
2017-09-27 13:35:00,53.75,53.77,53.73,53.75,16805.0,53.75,53.77,53.73,53.75,16805.0
2017-09-27 13:40:00,53.75,53.77,53.71,53.73,9089.0,53.75,53.77,53.71,53.73,9089.0
2017-09-27 13:45:00,53.73,53.77,53.71,53.77,8489.0,53.73,53.77,53.71,53.77,8489.0
2017-09-27 13:50:00,53.77,53.81,53.75,53.75,13479.0,53.77,53.81,53.75,53.75,13479.0
2017-09-27 13:55:00,53.75,53.81,53.75,53.76,7200.0,53.75,53.81,53.75,53.76,7200.0
2017-09-27 14:00:00,53.75,53.76,53.74,53.75,12291.0,53.75,53.76,53.74,53.75,12291.0
2017-09-27 14:05:00,53.75,53.81,53.75,53.78,16567.0,53.75,53.81,53.75,53.78,16567.0
2017-09-27 14:10:00,53.77,53.82,53.72,53.82,11702.0,53.77,53.82,53.72,53.82,11702.0
2017-09-27 14:15:00,53.82,53.91,53.8,53.85,16311.0,53.82,53.91,53.8,53.85,16311.0
2017-09-27 14:20:00,53.85,53.85,53.75,53.76,9051.0,53.85,53.85,53.75,53.76,9051.0
2017-09-27 14:25:00,53.76,53.78,53.75,53.78,12026.0,53.76,53.78,53.75,53.78,12026.0
2017-09-27 14:30:00,53.78,53.8,53.75,53.76,15397.0,53.78,53.8,53.75,53.76,15397.0
2017-09-27 14:35:00,53.75,53.76,53.73,53.73,16565.0,53.75,53.76,53.73,53.73,16565.0
2017-09-27 14:40:00,53.72,53.72,53.64,53.64,10967.0,53.72,53.72,53.64,53.64,10967.0
2017-09-27 14:45:00,53.66,53.66,53.61,53.62,12983.0,53.66,53.66,53.61,53.62,12983.0
2017-09-27 14:50:00,53.62,53.64,53.6,53.63,12452.0,53.62,53.64,53.6,53.63,12452.0
2017-09-27 14:55:00,53.61,53.63,53.58,53.58,12854.0,53.61,53.63,53.58,53.58,12854.0
2017-09-27 15:00:00,53.57,53.58,53.53,53.55,13050.0,53.57,53.58,53.53,53.55,13050.0
2017-09-27 15:05:00,53.55,53.55,53.5,53.5,13527.0,53.55,53.55,53.5,53.5,13527.0
2017-09-27 15:10:00,53.51,53.52,53.45,53.45,16227.0,53.51,53.52,53.45,53.45,16227.0
2017-09-27 15:15:00,53.47,53.47,53.4,53.43,35676.0,53.47,53.47,53.4,53.43,35676.0
2017-09-27 15:20:00,53.44,53.44,53.39,53.39,22720.0,53.44,53.44,53.39,53.39,22720.0
2017-09-27 15:25:00,53.38,53.39,53.31,53.32,24069.0,53.38,53.39,53.31,53.32,24069.0
2017-09-27 15:30:00,53.31,53.31,53.26,53.31,53118.0,53.31,53.31,53.26,53.31,53118.0
2017-09-27 15:35:00,53.3,53.34,53.17,53.18,41453.0,53.3,53.34,53.17,53.18,41453.0
2017-09-27 15:40:00,53.17,53.18,52.9,52.93,64751.0,53.17,53.18,52.9,52.93,64751.0
2017-09-27 15:45:00,52.93,53.01,52.85,52.93,87097.0,52.93,53.01,52.85,52.93,87097.0
2017-09-27 15:50:00,52.95,53.0,52.85,52.91,137495.0,52.95,53.0,52.85,52.91,137495.0
2017-09-27 15:55:00,52.91,52.91,52.74,52.82,190527.0,52.91,52.91,52.74,52.82,190527.0
2017-09-28 09:30:00,52.52,52.83,51.99,52.18,68449.0,52.52,52.83,51.99,52.18,68449.0
2017-09-28 09:35:00,52.18,52.41,52.01,52.2,24528.0,52.18,52.41,52.01,52.2,24528.0
2017-09-28 09:40:00,52.2,52.64,52.17,52.62,83156.0,52.2,52.64,52.17,52.62,83156.0
2017-09-28 09:45:00,52.58,52.94,52.53,52.9,111239.0,52.58,52.94,52.53,52.9,111239.0
2017-09-28 09:50:00,52.9,52.95,52.71,52.81,27654.0,52.9,52.95,52.71,52.81,27654.0
2017-09-28 09:55:00,52.8,52.95,52.72,52.8,38852.0,52.8,52.95,52.72,52.8,38852.0
2017-09-28 10:00:00,52.85,53.0,52.81,52.99,47907.0,52.85,53.0,52.81,52.99,47907.0
2017-09-28 10:05:00,52.96,53.01,52.9,52.97,76639.0,52.96,53.01,52.9,52.97,76639.0
2017-09-28 10:10:00,52.97,53.01,52.9,52.93,14002.0,52.97,53.01,52.9,52.93,14002.0
2017-09-28 10:15:00,52.95,53.05,52.93,53.0,19963.0,52.95,53.05,52.93,53.0,19963.0
2017-09-28 10:20:00,53.0,53.21,52.97,53.11,26660.0,53.0,53.21,52.97,53.11,26660.0
2017-09-28 10:25:00,53.09,53.24,53.09,53.22,16571.0,53.09,53.24,53.09,53.22,16571.0
2017-09-28 10:30:00,53.22,53.23,53.1,53.1,14044.0,53.22,53.23,53.1,53.1,14044.0
2017-09-28 10:35:00,53.11,53.26,53.11,53.26,17828.0,53.11,53.26,53.11,53.26,17828.0
2017-09-28 10:40:00,53.26,53.32,53.26,53.26,11805.0,53.26,53.32,53.26,53.26,11805.0
2017-09-28 10:45:00,53.26,53.26,53.15,53.21,19703.0,53.26,53.26,53.15,53.21,19703.0
2017-09-28 10:50:00,53.22,53.3,53.22,53.29,14650.0,53.22,53.3,53.22,53.29,14650.0
2017-09-28 10:55:00,53.25,53.25,53.14,53.2,20958.0,53.25,53.25,53.14,53.2,20958.0
2017-09-28 11:00:00,53.2,53.22,53.17,53.21,14075.0,53.2,53.22,53.17,53.21,14075.0
2017-09-28 11:05:00,53.21,53.23,53.17,53.22,11106.0,53.21,53.23,53.17,53.22,11106.0
2017-09-28 11:10:00,53.22,53.32,53.21,53.31,13580.0,53.22,53.32,53.21,53.31,13580.0
2017-09-28 11:15:00,53.31,53.33,53.27,53.31,9025.0,53.31,53.33,53.27,53.31,9025.0
2017-09-28 11:20:00,53.29,53.31,53.27,53.31,9903.0,53.29,53.31,53.27,53.31,9903.0
2017-09-28 11:25:00,53.31,53.41,53.31,53.37,20108.0,53.31,53.41,53.31,53.37,20108.0
2017-09-28 11:30:00,53.37,53.44,53.37,53.43,33386.0,53.37,53.44,53.37,53.43,33386.0
2017-09-28 11:35:00,53.44,53.64,53.43,53.61,23109.0,53.44,53.64,53.43,53.61,23109.0
2017-09-28 11:40:00,53.61,53.62,53.49,53.49,15550.0,53.61,53.62,53.49,53.49,15550.0
2017-09-28 11:45:00,53.51,53.56,53.5,53.56,5914.0,53.51,53.56,53.5,53.56,5914.0
2017-09-28 11:50:00,53.54,53.58,53.5,53.58,11828.0,53.54,53.58,53.5,53.58,11828.0
2017-09-28 11:55:00,53.58,53.7,53.56,53.7,24095.0,53.58,53.7,53.56,53.7,24095.0
2017-09-28 12:00:00,53.71,53.71,53.59,53.68,19147.0,53.71,53.71,53.59,53.68,19147.0
2017-09-28 12:05:00,53.69,53.8,53.69,53.77,16414.0,53.69,53.8,53.69,53.77,16414.0
2017-09-28 12:10:00,53.77,53.85,53.76,53.83,9034.0,53.77,53.85,53.76,53.83,9034.0
2017-09-28 12:15:00,53.84,53.93,53.84,53.92,21347.0,53.84,53.93,53.84,53.92,21347.0
2017-09-28 12:20:00,53.91,53.92,53.77,53.8,9108.0,53.91,53.92,53.77,53.8,9108.0
2017-09-28 12:25:00,53.79,53.87,53.77,53.84,10024.0,53.79,53.87,53.77,53.84,10024.0
2017-09-28 12:30:00,53.84,53.84,53.58,53.64,15240.0,53.84,53.84,53.58,53.64,15240.0
2017-09-28 12:35:00,53.65,53.65,53.55,53.58,9919.0,53.65,53.65,53.55,53.58,9919.0
2017-09-28 12:40:00,53.59,53.64,53.58,53.58,7714.0,53.59,53.64,53.58,53.58,7714.0
2017-09-28 12:45:00,53.58,53.64,53.58,53.64,8381.0,53.58,53.64,53.58,53.64,8381.0
2017-09-28 12:50:00,53.64,53.66,53.6,53.63,9968.0,53.64,53.66,53.6,53.63,9968.0
2017-09-28 12:55:00,53.63,53.68,53.6,53.65,17907.0,53.63,53.68,53.6,53.65,17907.0
2017-09-28 13:00:00,53.65,53.68,53.56,53.58,10806.0,53.65,53.68,53.56,53.58,10806.0
2017-09-28 13:05:00,53.59,53.64,53.57,53.61,11653.0,53.59,53.64,53.57,53.61,11653.0
2017-09-28 13:10:00,53.62,53.63,53.6,53.6,7713.0,53.62,53.63,53.6,53.6,7713.0
2017-09-28 13:15:00,53.62,53.64,53.58,53.61,13819.0,53.62,53.64,53.58,53.61,13819.0
2017-09-28 13:20:00,53.61,53.64,53.6,53.63,10261.0,53.61,53.64,53.6,53.63,10261.0
2017-09-28 13:25:00,53.63,53.65,53.61,53.63,9286.0,53.63,53.65,53.61,53.63,9286.0
2017-09-28 13:30:00,53.62,53.64,53.61,53.64,11477.0,53.62,53.64,53.61,53.64,11477.0
2017-09-28 13:35:00,53.62,53.67,53.61,53.63,12533.0,53.62,53.67,53.61,53.63,12533.0
2017-09-28 13:40:00,53.63,53.65,53.6,53.65,12596.0,53.63,53.65,53.6,53.65,12596.0
2017-09-28 13:45:00,53.65,53.7,53.59,53.61,14997.0,53.65,53.7,53.59,53.61,14997.0
2017-09-28 13:50:00,53.62,53.72,53.61,53.69,11588.0,53.62,53.72,53.61,53.69,11588.0
2017-09-28 13:55:00,53.7,53.77,53.7,53.75,25713.0,53.7,53.77,53.7,53.75,25713.0
2017-09-28 14:00:00,53.76,53.81,53.75,53.79,13471.0,53.76,53.81,53.75,53.79,13471.0
2017-09-28 14:05:00,53.8,53.82,53.68,53.73,18447.0,53.8,53.82,53.68,53.73,18447.0
2017-09-28 14:10:00,53.73,53.81,53.73,53.81,12817.0,53.73,53.81,53.73,53.81,12817.0
2017-09-28 14:15:00,53.8,53.8,53.75,53.76,17481.0,53.8,53.8,53.75,53.76,17481.0
2017-09-28 14:20:00,53.75,53.75,53.62,53.65,25501.0,53.75,53.75,53.62,53.65,25501.0
2017-09-28 14:25:00,53.64,53.65,53.57,53.63,25217.0,53.64,53.65,53.57,53.63,25217.0
2017-09-28 14:30:00,53.61,53.66,53.51,53.56,21129.0,53.61,53.66,53.51,53.56,21129.0
2017-09-28 14:35:00,53.56,53.62,53.53,53.62,11332.0,53.56,53.62,53.53,53.62,11332.0
2017-09-28 14:40:00,53.61,53.68,53.59,53.67,14054.0,53.61,53.68,53.59,53.67,14054.0
2017-09-28 14:45:00,53.67,53.69,53.59,53.61,21412.0,53.67,53.69,53.59,53.61,21412.0
2017-09-28 14:50:00,53.6,53.66,53.58,53.65,17297.0,53.6,53.66,53.58,53.65,17297.0
2017-09-28 14:55:00,53.65,53.7,53.65,53.66,22649.0,53.65,53.7,53.65,53.66,22649.0
2017-09-28 15:00:00,53.66,53.69,53.65,53.67,26976.0,53.66,53.69,53.65,53.67,26976.0
2017-09-28 15:05:00,53.68,53.77,53.68,53.73,22340.0,53.68,53.77,53.68,53.73,22340.0
2017-09-28 15:10:00,53.73,53.75,53.71,53.71,39137.0,53.73,53.75,53.71,53.71,39137.0
2017-09-28 15:15:00,53.71,53.72,53.65,53.65,127099.0,53.71,53.72,53.65,53.65,127099.0
2017-09-28 15:20:00,53.66,53.66,53.61,53.65,34206.0,53.66,53.66,53.61,53.65,34206.0
2017-09-28 15:25:00,53.65,53.69,53.58,53.58,66889.0,53.65,53.69,53.58,53.58,66889.0
2017-09-28 15:30:00,53.58,53.59,53.51,53.53,41943.0,53.58,53.59,53.51,53.53,41943.0
2017-09-28 15:35:00,53.53,53.57,53.5,53.57,50618.0,53.53,53.57,53.5,53.57,50618.0
2017-09-28 15:40:00,53.56,53.59,53.55,53.55,30832.0,53.56,53.59,53.55,53.55,30832.0
2017-09-28 15:45:00,53.55,53.55,53.5,53.5,62814.0,53.55,53.55,53.5,53.5,62814.0
2017-09-28 15:50:00,53.51,53.58,53.49,53.5,91215.0,53.51,53.58,53.49,53.5,91215.0
2017-09-28 15:55:00,53.51,53.68,53.5,53.65,226209.0,53.51,53.68,53.5,53.65,226209.0
2017-09-29 09:30:00,53.46,53.94,53.39,53.57,35194.0,53.46,53.94,53.39,53.57,35194.0
2017-09-29 09:35:00,53.59,53.66,53.35,53.35,27071.0,53.59,53.66,53.35,53.35,27071.0
2017-09-29 09:40:00,53.39,53.39,52.59,52.67,79236.0,53.39,53.39,52.59,52.67,79236.0
2017-09-29 09:45:00,52.76,52.95,52.44,52.74,45538.0,52.76,52.95,52.44,52.74,45538.0
2017-09-29 09:50:00,52.71,52.73,52.53,52.6,64291.0,52.71,52.73,52.53,52.6,64291.0
2017-09-29 09:55:00,52.65,52.8,52.54,52.54,74277.0,52.65,52.8,52.54,52.54,74277.0
2017-09-29 10:00:00,52.55,52.97,52.5,52.81,54611.0,52.55,52.97,52.5,52.81,54611.0
2017-09-29 10:05:00,52.81,52.99,52.79,52.99,40619.0,52.81,52.99,52.79,52.99,40619.0
2017-09-29 10:10:00,53.0,53.15,52.97,53.15,21871.0,53.0,53.15,52.97,53.15,21871.0
2017-09-29 10:15:00,53.14,53.14,52.98,53.05,16618.0,53.14,53.14,52.98,53.05,16618.0
2017-09-29 10:20:00,53.05,53.25,52.91,52.92,42853.0,53.05,53.25,52.91,52.92,42853.0
2017-09-29 10:25:00,52.87,52.98,52.86,52.88,9988.0,52.87,52.98,52.86,52.88,9988.0
2017-09-29 10:30:00,52.88,52.92,52.72,52.79,30030.0,52.88,52.92,52.72,52.79,30030.0
2017-09-29 10:35:00,52.8,52.86,52.75,52.79,20631.0,52.8,52.86,52.75,52.79,20631.0
2017-09-29 10:40:00,52.75,52.75,52.61,52.74,23193.0,52.75,52.75,52.61,52.74,23193.0
2017-09-29 10:45:00,52.75,52.83,52.69,52.71,18712.0,52.75,52.83,52.69,52.71,18712.0
2017-09-29 10:50:00,52.73,52.77,52.63,52.75,48192.0,52.73,52.77,52.63,52.75,48192.0
2017-09-29 10:55:00,52.74,52.96,52.74,52.96,18838.0,52.74,52.96,52.74,52.96,18838.0
2017-09-29 11:00:00,52.96,53.06,52.87,53.06,15246.0,52.96,53.06,52.87,53.06,15246.0
2017-09-29 11:05:00,53.05,53.07,52.96,53.07,14362.0,53.05,53.07,52.96,53.07,14362.0
2017-09-29 11:10:00,53.07,53.1,53.02,53.03,17710.0,53.07,53.1,53.02,53.03,17710.0
2017-09-29 11:15:00,53.01,53.16,53.01,53.15,7858.0,53.01,53.16,53.01,53.15,7858.0
2017-09-29 11:20:00,53.21,53.28,53.19,53.26,11845.0,53.21,53.28,53.19,53.26,11845.0
2017-09-29 11:25:00,53.23,53.32,53.2,53.26,38605.0,53.23,53.32,53.2,53.26,38605.0
2017-09-29 11:30:00,53.26,53.29,53.22,53.29,29262.0,53.26,53.29,53.22,53.29,29262.0
2017-09-29 11:35:00,53.28,53.3,53.24,53.27,26957.0,53.28,53.3,53.24,53.27,26957.0
2017-09-29 11:40:00,53.25,53.4,53.25,53.27,29407.0,53.25,53.4,53.25,53.27,29407.0
2017-09-29 11:45:00,53.27,53.37,53.26,53.32,13511.0,53.27,53.37,53.26,53.32,13511.0
2017-09-29 11:50:00,53.32,53.43,53.31,53.38,21329.0,53.32,53.43,53.31,53.38,21329.0
2017-09-29 11:55:00,53.38,53.39,53.32,53.36,24530.0,53.38,53.39,53.32,53.36,24530.0
2017-09-29 12:00:00,53.38,53.42,53.28,53.28,11600.0,53.38,53.42,53.28,53.28,11600.0
2017-09-29 12:05:00,53.27,53.4,53.27,53.34,14898.0,53.27,53.4,53.27,53.34,14898.0
2017-09-29 12:10:00,53.33,53.33,53.26,53.26,14520.0,53.33,53.33,53.26,53.26,14520.0
2017-09-29 12:15:00,53.24,53.49,53.24,53.45,16729.0,53.24,53.49,53.24,53.45,16729.0
2017-09-29 12:20:00,53.47,53.54,53.45,53.52,58490.0,53.47,53.54,53.45,53.52,58490.0
2017-09-29 12:25:00,53.54,53.62,53.53,53.59,6903.0,53.54,53.62,53.53,53.59,6903.0
2017-09-29 12:30:00,53.6,53.72,53.58,53.58,12791.0,53.6,53.72,53.58,53.58,12791.0
2017-09-29 12:35:00,53.58,53.58,53.48,53.53,7727.0,53.58,53.58,53.48,53.53,7727.0
2017-09-29 12:40:00,53.56,53.6,53.51,53.52,8430.0,53.56,53.6,53.51,53.52,8430.0
2017-09-29 12:45:00,53.55,53.62,53.52,53.6,8917.0,53.55,53.62,53.52,53.6,8917.0
2017-09-29 12:50:00,53.6,53.66,53.58,53.62,7517.0,53.6,53.66,53.58,53.62,7517.0
2017-09-29 12:55:00,53.61,53.69,53.6,53.66,9987.0,53.61,53.69,53.6,53.66,9987.0
2017-09-29 13:00:00,53.69,53.73,53.65,53.71,5421.0,53.69,53.73,53.65,53.71,5421.0
2017-09-29 13:05:00,53.71,53.72,53.55,53.56,15784.0,53.71,53.72,53.55,53.56,15784.0
2017-09-29 13:10:00,53.57,53.57,53.52,53.52,8252.0,53.57,53.57,53.52,53.52,8252.0
2017-09-29 13:15:00,53.52,53.59,53.48,53.59,11910.0,53.52,53.59,53.48,53.59,11910.0
2017-09-29 13:20:00,53.57,53.58,53.51,53.57,7400.0,53.57,53.58,53.51,53.57,7400.0
2017-09-29 13:25:00,53.56,53.61,53.56,53.58,4900.0,53.56,53.61,53.56,53.58,4900.0
2017-09-29 13:30:00,53.6,53.75,53.59,53.74,20066.0,53.6,53.75,53.59,53.74,20066.0
2017-09-29 13:35:00,53.73,53.75,53.7,53.71,12697.0,53.73,53.75,53.7,53.71,12697.0
2017-09-29 13:40:00,53.75,53.75,53.69,53.73,14151.0,53.75,53.75,53.69,53.73,14151.0
2017-09-29 13:45:00,53.74,53.75,53.72,53.74,22015.0,53.74,53.75,53.72,53.74,22015.0
2017-09-29 13:50:00,53.74,53.75,53.68,53.69,23625.0,53.74,53.75,53.68,53.69,23625.0
2017-09-29 13:55:00,53.69,53.69,53.55,53.6,8711.0,53.69,53.69,53.55,53.6,8711.0
2017-09-29 14:00:00,53.59,53.64,53.55,53.61,7983.0,53.59,53.64,53.55,53.61,7983.0
2017-09-29 14:05:00,53.61,53.61,53.53,53.55,10400.0,53.61,53.61,53.53,53.55,10400.0
2017-09-29 14:10:00,53.55,53.62,53.55,53.62,21845.0,53.55,53.62,53.55,53.62,21845.0
2017-09-29 14:15:00,53.63,53.75,53.63,53.72,32210.0,53.63,53.75,53.63,53.72,32210.0
2017-09-29 14:20:00,53.72,53.83,53.7,53.83,34030.0,53.72,53.83,53.7,53.83,34030.0
2017-09-29 14:25:00,53.84,53.86,53.8,53.85,13900.0,53.84,53.86,53.8,53.85,13900.0
2017-09-29 14:30:00,53.86,53.88,53.85,53.85,6900.0,53.86,53.88,53.85,53.85,6900.0
2017-09-29 14:35:00,53.87,53.88,53.82,53.87,10988.0,53.87,53.88,53.82,53.87,10988.0
2017-09-29 14:40:00,53.86,53.89,53.82,53.83,13306.0,53.86,53.89,53.82,53.83,13306.0
2017-09-29 14:45:00,53.83,53.83,53.78,53.79,7478.0,53.83,53.83,53.78,53.79,7478.0
2017-09-29 14:50:00,53.8,53.88,53.8,53.88,9600.0,53.8,53.88,53.8,53.88,9600.0
2017-09-29 14:55:00,53.87,53.9,53.84,53.84,8663.0,53.87,53.9,53.84,53.84,8663.0
2017-09-29 15:00:00,53.82,53.95,53.82,53.95,18460.0,53.82,53.95,53.82,53.95,18460.0
2017-09-29 15:05:00,53.96,53.96,53.91,53.93,21162.0,53.96,53.96,53.91,53.93,21162.0
2017-09-29 15:10:00,53.93,53.95,53.91,53.92,13963.0,53.93,53.95,53.91,53.92,13963.0
2017-09-29 15:15:00,53.92,53.95,53.86,53.87,22517.0,53.92,53.95,53.86,53.87,22517.0
2017-09-29 15:20:00,53.88,53.89,53.84,53.88,13673.0,53.88,53.89,53.84,53.88,13673.0
2017-09-29 15:25:00,53.87,53.93,53.87,53.92,21442.0,53.87,53.93,53.87,53.92,21442.0
2017-09-29 15:30:00,53.92,53.94,53.9,53.91,56613.0,53.92,53.94,53.9,53.91,56613.0
2017-09-29 15:35:00,53.92,53.96,53.91,53.96,41962.0,53.92,53.96,53.91,53.96,41962.0
2017-09-29 15:40:00,53.95,54.0,53.95,53.99,26779.0,53.95,54.0,53.95,53.99,26779.0
2017-09-29 15:45:00,53.99,54.01,53.96,53.98,57438.0,53.99,54.01,53.96,53.98,57438.0
2017-09-29 15:50:00,53.98,54.15,53.97,54.13,124264.0,53.98,54.15,53.97,54.13,124264.0
2017-09-29 15:55:00,54.14,54.14,54.0,54.03,144596.0,54.14,54.14,54.0,54.03,144596.0
2017-10-02 09:30:00,53.94,54.05,53.6,53.75,22224.0,53.94,54.05,53.6,53.75,22224.0
2017-10-02 09:35:00,53.69,53.8,53.69,53.72,3720.0,53.69,53.8,53.69,53.72,3720.0
2017-10-02 09:40:00,53.75,53.84,53.64,53.8,8948.0,53.75,53.84,53.64,53.8,8948.0
2017-10-02 09:45:00,53.82,53.93,53.8,53.87,17166.0,53.82,53.93,53.8,53.87,17166.0
2017-10-02 09:50:00,53.86,53.93,53.84,53.9,35849.0,53.86,53.93,53.84,53.9,35849.0
2017-10-02 09:55:00,53.9,54.09,53.9,54.07,9103.0,53.9,54.09,53.9,54.07,9103.0
2017-10-02 10:00:00,54.1,54.2,53.98,54.06,10700.0,54.1,54.2,53.98,54.06,10700.0
2017-10-02 10:05:00,54.09,54.2,54.07,54.16,14397.0,54.09,54.2,54.07,54.16,14397.0
2017-10-02 10:10:00,54.14,54.33,54.14,54.21,18680.0,54.14,54.33,54.14,54.21,18680.0
2017-10-02 10:15:00,54.21,54.3,54.17,54.21,21191.0,54.21,54.3,54.17,54.21,21191.0
2017-10-02 10:20:00,54.2,54.26,54.19,54.26,16572.0,54.2,54.26,54.19,54.26,16572.0
2017-10-02 10:25:00,54.25,54.26,54.15,54.18,19162.0,54.25,54.26,54.15,54.18,19162.0
2017-10-02 10:30:00,54.16,54.22,54.14,54.18,8800.0,54.16,54.22,54.14,54.18,8800.0
2017-10-02 10:35:00,54.21,54.3,54.18,54.29,8101.0,54.21,54.3,54.18,54.29,8101.0
2017-10-02 10:40:00,54.28,54.3,54.22,54.26,14749.0,54.28,54.3,54.22,54.26,14749.0
2017-10-02 10:45:00,54.25,54.27,54.16,54.17,13381.0,54.25,54.27,54.16,54.17,13381.0
2017-10-02 10:50:00,54.14,54.2,54.14,54.14,7370.0,54.14,54.2,54.14,54.14,7370.0
2017-10-02 10:55:00,54.16,54.23,54.16,54.18,8066.0,54.16,54.23,54.16,54.18,8066.0
2017-10-02 11:00:00,54.19,54.37,54.19,54.35,14401.0,54.19,54.37,54.19,54.35,14401.0
2017-10-02 11:05:00,54.36,54.36,54.28,54.32,8518.0,54.36,54.36,54.28,54.32,8518.0
2017-10-02 11:10:00,54.32,54.33,54.19,54.31,6839.0,54.32,54.33,54.19,54.31,6839.0
2017-10-02 11:15:00,54.34,54.36,54.27,54.27,10926.0,54.34,54.36,54.27,54.27,10926.0
2017-10-02 11:20:00,54.27,54.35,54.23,54.34,6250.0,54.27,54.35,54.23,54.34,6250.0
2017-10-02 11:25:00,54.32,54.36,54.26,54.35,10084.0,54.32,54.36,54.26,54.35,10084.0
2017-10-02 11:30:00,54.35,54.4,54.31,54.4,11300.0,54.35,54.4,54.31,54.4,11300.0
2017-10-02 11:35:00,54.42,54.44,54.36,54.44,15095.0,54.42,54.44,54.36,54.44,15095.0
2017-10-02 11:40:00,54.44,54.46,54.39,54.4,9343.0,54.44,54.46,54.39,54.4,9343.0
2017-10-02 11:45:00,54.4,54.49,54.4,54.43,8740.0,54.4,54.49,54.4,54.43,8740.0
2017-10-02 11:50:00,54.42,54.49,54.42,54.49,7660.0,54.42,54.49,54.42,54.49,7660.0
2017-10-02 11:55:00,54.48,54.51,54.24,54.25,20436.0,54.48,54.51,54.24,54.25,20436.0
2017-10-02 12:00:00,54.24,54.28,54.18,54.28,9116.0,54.24,54.28,54.18,54.28,9116.0
2017-10-02 12:05:00,54.26,54.37,54.25,54.37,9379.0,54.26,54.37,54.25,54.37,9379.0
2017-10-02 12:10:00,54.38,54.42,54.34,54.38,6306.0,54.38,54.42,54.34,54.38,6306.0
2017-10-02 12:15:00,54.35,54.43,54.35,54.4,6433.0,54.35,54.43,54.35,54.4,6433.0
2017-10-02 12:20:00,54.44,54.5,54.4,54.47,12158.0,54.44,54.5,54.4,54.47,12158.0
2017-10-02 12:25:00,54.48,54.49,54.45,54.48,4499.0,54.48,54.49,54.45,54.48,4499.0
2017-10-02 12:30:00,54.46,54.53,54.46,54.5,6759.0,54.46,54.53,54.46,54.5,6759.0
2017-10-02 12:35:00,54.51,54.52,54.4,54.4,7124.0,54.51,54.52,54.4,54.4,7124.0
2017-10-02 12:40:00,54.41,54.42,54.38,54.38,6684.0,54.41,54.42,54.38,54.38,6684.0
2017-10-02 12:45:00,54.39,54.45,54.39,54.4,10094.0,54.39,54.45,54.39,54.4,10094.0
2017-10-02 12:50:00,54.4,54.4,54.3,54.31,3518.0,54.4,54.4,54.3,54.31,3518.0
2017-10-02 12:55:00,54.31,54.37,54.29,54.37,4468.0,54.31,54.37,54.29,54.37,4468.0
2017-10-02 13:00:00,54.36,54.37,54.35,54.36,1500.0,54.36,54.37,54.35,54.36,1500.0
2017-10-02 13:05:00,54.36,54.37,54.3,54.3,7260.0,54.36,54.37,54.3,54.3,7260.0
2017-10-02 13:10:00,54.29,54.33,54.28,54.3,6450.0,54.29,54.33,54.28,54.3,6450.0
2017-10-02 13:15:00,54.3,54.35,54.3,54.33,4951.0,54.3,54.35,54.3,54.33,4951.0
2017-10-02 13:20:00,54.33,54.33,54.27,54.28,1500.0,54.33,54.33,54.27,54.28,1500.0
2017-10-02 13:25:00,54.25,54.34,54.25,54.34,4400.0,54.25,54.34,54.25,54.34,4400.0
2017-10-02 13:30:00,54.34,54.35,54.31,54.31,2672.0,54.34,54.35,54.31,54.31,2672.0
2017-10-02 13:35:00,54.3,54.32,54.26,54.29,4411.0,54.3,54.32,54.26,54.29,4411.0
2017-10-02 13:40:00,54.29,54.33,54.27,54.33,3967.0,54.29,54.33,54.27,54.33,3967.0
2017-10-02 13:45:00,54.33,54.34,54.31,54.33,4164.0,54.33,54.34,54.31,54.33,4164.0
2017-10-02 13:50:00,54.31,54.32,54.29,54.31,2350.0,54.31,54.32,54.29,54.31,2350.0
2017-10-02 13:55:00,54.31,54.39,54.3,54.36,6668.0,54.31,54.39,54.3,54.36,6668.0
2017-10-02 14:00:00,54.36,54.37,54.32,54.34,12169.0,54.36,54.37,54.32,54.34,12169.0
2017-10-02 14:05:00,54.35,54.42,54.33,54.4,4800.0,54.35,54.42,54.33,54.4,4800.0
2017-10-02 14:10:00,54.4,54.43,54.38,54.41,6750.0,54.4,54.43,54.38,54.41,6750.0
2017-10-02 14:15:00,54.41,54.41,54.35,54.36,4805.0,54.41,54.41,54.35,54.36,4805.0
2017-10-02 14:20:00,54.37,54.39,54.36,54.37,7750.0,54.37,54.39,54.36,54.37,7750.0
2017-10-02 14:25:00,54.36,54.45,54.36,54.44,7456.0,54.36,54.45,54.36,54.44,7456.0
2017-10-02 14:30:00,54.43,54.48,54.43,54.47,4664.0,54.43,54.48,54.43,54.47,4664.0
2017-10-02 14:35:00,54.46,54.46,54.42,54.45,4000.0,54.46,54.46,54.42,54.45,4000.0
2017-10-02 14:40:00,54.44,54.48,54.44,54.48,4584.0,54.44,54.48,54.44,54.48,4584.0
2017-10-02 14:45:00,54.48,54.5,54.45,54.47,7100.0,54.48,54.5,54.45,54.47,7100.0
2017-10-02 14:50:00,54.46,54.48,54.44,54.44,5635.0,54.46,54.48,54.44,54.44,5635.0
2017-10-02 14:55:00,54.45,54.5,54.43,54.48,6900.0,54.45,54.5,54.43,54.48,6900.0
2017-10-02 15:00:00,54.48,54.5,54.42,54.43,5700.0,54.48,54.5,54.42,54.43,5700.0
2017-10-02 15:05:00,54.41,54.48,54.41,54.48,4100.0,54.41,54.48,54.41,54.48,4100.0
2017-10-02 15:10:00,54.47,54.51,54.45,54.46,6450.0,54.47,54.51,54.45,54.46,6450.0
2017-10-02 15:15:00,54.46,54.46,54.4,54.45,16993.0,54.46,54.46,54.4,54.45,16993.0
2017-10-02 15:20:00,54.46,54.48,54.43,54.48,6915.0,54.46,54.48,54.43,54.48,6915.0
2017-10-02 15:25:00,54.48,54.51,54.48,54.49,14871.0,54.48,54.51,54.48,54.49,14871.0
2017-10-02 15:30:00,54.51,54.51,54.42,54.44,13833.0,54.51,54.51,54.42,54.44,13833.0
2017-10-02 15:35:00,54.44,54.44,54.38,54.41,14743.0,54.44,54.44,54.38,54.41,14743.0
2017-10-02 15:40:00,54.41,54.42,54.32,54.37,29499.0,54.41,54.42,54.32,54.37,29499.0
2017-10-02 15:45:00,54.37,54.39,54.34,54.35,15390.0,54.37,54.39,54.34,54.35,15390.0
2017-10-02 15:50:00,54.35,54.43,54.35,54.37,36586.0,54.35,54.43,54.35,54.37,36586.0
2017-10-02 15:55:00,54.38,54.41,54.35,54.41,56897.0,54.38,54.41,54.35,54.41,56897.0
2017-10-03 09:30:00,54.46,54.94,54.46,54.89,16388.0,54.46,54.94,54.46,54.89,16388.0
2017-10-03 09:35:00,54.79,55.11,54.68,55.0,13858.0,54.79,55.11,54.68,55.0,13858.0
2017-10-03 09:40:00,54.95,54.95,54.58,54.61,13205.0,54.95,54.95,54.58,54.61,13205.0
2017-10-03 09:45:00,54.58,54.71,54.58,54.7,4813.0,54.58,54.71,54.58,54.7,4813.0
2017-10-03 09:50:00,54.69,54.7,54.52,54.52,4362.0,54.69,54.7,54.52,54.52,4362.0
2017-10-03 09:55:00,54.57,54.57,54.5,54.5,9069.0,54.57,54.57,54.5,54.5,9069.0
2017-10-03 10:00:00,54.52,54.64,54.48,54.48,8033.0,54.52,54.64,54.48,54.48,8033.0
2017-10-03 10:05:00,54.47,54.47,54.36,54.4,7299.0,54.47,54.47,54.36,54.4,7299.0
2017-10-03 10:10:00,54.38,54.38,54.33,54.35,2975.0,54.38,54.38,54.33,54.35,2975.0
2017-10-03 10:15:00,54.32,54.44,54.32,54.42,24400.0,54.32,54.44,54.32,54.42,24400.0
2017-10-03 10:20:00,54.39,54.41,54.36,54.41,3807.0,54.39,54.41,54.36,54.41,3807.0
2017-10-03 10:25:00,54.43,54.48,54.34,54.34,10173.0,54.43,54.48,54.34,54.34,10173.0
2017-10-03 10:30:00,54.35,54.42,54.35,54.37,6364.0,54.35,54.42,54.35,54.37,6364.0
2017-10-03 10:35:00,54.36,54.46,54.36,54.46,5902.0,54.36,54.46,54.36,54.46,5902.0
2017-10-03 10:40:00,54.45,54.48,54.41,54.45,4750.0,54.45,54.48,54.41,54.45,4750.0
2017-10-03 10:45:00,54.45,54.57,54.45,54.51,4908.0,54.45,54.57,54.45,54.51,4908.0
2017-10-03 10:50:00,54.5,54.53,54.42,54.44,5450.0,54.5,54.53,54.42,54.44,5450.0
2017-10-03 10:55:00,54.46,54.49,54.32,54.32,12139.0,54.46,54.49,54.32,54.32,12139.0
2017-10-03 11:00:00,54.31,54.33,54.29,54.31,1393.0,54.31,54.33,54.29,54.31,1393.0
2017-10-03 11:05:00,54.31,54.32,54.23,54.23,3949.0,54.31,54.32,54.23,54.23,3949.0
2017-10-03 11:10:00,54.23,54.27,54.18,54.18,5036.0,54.23,54.27,54.18,54.18,5036.0
2017-10-03 11:15:00,54.18,54.31,54.18,54.29,19484.0,54.18,54.31,54.18,54.29,19484.0
2017-10-03 11:20:00,54.29,54.37,54.24,54.34,37103.0,54.29,54.37,54.24,54.34,37103.0
2017-10-03 11:25:00,54.35,54.41,54.34,54.38,4819.0,54.35,54.41,54.34,54.38,4819.0
2017-10-03 11:30:00,54.39,54.41,54.28,54.31,7762.0,54.39,54.41,54.28,54.31,7762.0
2017-10-03 11:35:00,54.31,54.33,54.3,54.33,2310.0,54.31,54.33,54.3,54.33,2310.0
2017-10-03 11:40:00,54.34,54.34,54.28,54.3,5306.0,54.34,54.34,54.28,54.3,5306.0
2017-10-03 11:45:00,54.24,54.24,54.03,54.03,8283.0,54.24,54.24,54.03,54.03,8283.0
2017-10-03 11:50:00,54.03,54.12,54.03,54.1,7079.0,54.03,54.12,54.03,54.1,7079.0
2017-10-03 11:55:00,54.11,54.21,54.06,54.15,17570.0,54.11,54.21,54.06,54.15,17570.0
2017-10-03 12:00:00,54.19,54.28,54.08,54.16,20772.0,54.19,54.28,54.08,54.16,20772.0
2017-10-03 12:05:00,54.17,54.23,54.17,54.23,1200.0,54.17,54.23,54.17,54.23,1200.0
2017-10-03 12:10:00,54.22,54.22,54.14,54.15,6398.0,54.22,54.22,54.14,54.15,6398.0
2017-10-03 12:15:00,54.14,54.31,54.14,54.3,13276.0,54.14,54.31,54.14,54.3,13276.0
2017-10-03 12:20:00,54.3,54.3,54.16,54.3,15663.0,54.3,54.3,54.16,54.3,15663.0
2017-10-03 12:25:00,54.28,54.36,54.22,54.31,15906.0,54.28,54.36,54.22,54.31,15906.0
2017-10-03 12:30:00,54.29,54.39,54.26,54.38,10621.0,54.29,54.39,54.26,54.38,10621.0
2017-10-03 12:35:00,54.36,54.37,54.29,54.29,3810.0,54.36,54.37,54.29,54.29,3810.0
2017-10-03 12:40:00,54.27,54.3,54.22,54.29,4900.0,54.27,54.3,54.22,54.29,4900.0
2017-10-03 12:45:00,54.26,54.29,54.19,54.23,57091.0,54.26,54.29,54.19,54.23,57091.0
2017-10-03 12:50:00,54.22,54.22,54.17,54.17,5813.0,54.22,54.22,54.17,54.17,5813.0
2017-10-03 12:55:00,54.17,54.21,54.17,54.21,4570.0,54.17,54.21,54.17,54.21,4570.0
2017-10-03 13:00:00,54.2,54.2,54.19,54.2,2450.0,54.2,54.2,54.19,54.2,2450.0
2017-10-03 13:05:00,54.2,54.21,54.18,54.2,6023.0,54.2,54.21,54.18,54.2,6023.0
2017-10-03 13:10:00,54.19,54.21,54.19,54.19,1200.0,54.19,54.21,54.19,54.19,1200.0
2017-10-03 13:15:00,54.2,54.2,54.14,54.15,8506.0,54.2,54.2,54.14,54.15,8506.0
2017-10-03 13:20:00,54.16,54.16,54.08,54.08,13127.0,54.16,54.16,54.08,54.08,13127.0
2017-10-03 13:25:00,54.08,54.08,54.04,54.07,3306.0,54.08,54.08,54.04,54.07,3306.0
2017-10-03 13:30:00,54.07,54.1,54.06,54.1,2924.0,54.07,54.1,54.06,54.1,2924.0
2017-10-03 13:35:00,54.1,54.11,54.08,54.1,7311.0,54.1,54.11,54.08,54.1,7311.0
2017-10-03 13:40:00,54.09,54.17,54.09,54.15,5122.0,54.09,54.17,54.09,54.15,5122.0
2017-10-03 13:45:00,54.15,54.18,54.11,54.13,5500.0,54.15,54.18,54.11,54.13,5500.0
2017-10-03 13:50:00,54.11,54.15,54.09,54.15,4400.0,54.11,54.15,54.09,54.15,4400.0
2017-10-03 13:55:00,54.16,54.16,54.09,54.09,6514.0,54.16,54.16,54.09,54.09,6514.0
2017-10-03 14:00:00,54.11,54.15,54.09,54.13,7261.0,54.11,54.15,54.09,54.13,7261.0
2017-10-03 14:05:00,54.15,54.17,54.13,54.13,15196.0,54.15,54.17,54.13,54.13,15196.0
2017-10-03 14:10:00,54.12,54.12,54.08,54.1,9167.0,54.12,54.12,54.08,54.1,9167.0
2017-10-03 14:15:00,54.1,54.16,54.1,54.11,7253.0,54.1,54.16,54.1,54.11,7253.0
2017-10-03 14:20:00,54.1,54.13,54.1,54.1,8536.0,54.1,54.13,54.1,54.1,8536.0
2017-10-03 14:25:00,54.1,54.15,54.09,54.14,13817.0,54.1,54.15,54.09,54.14,13817.0
2017-10-03 14:30:00,54.14,54.16,54.13,54.14,6200.0,54.14,54.16,54.13,54.14,6200.0
2017-10-03 14:35:00,54.14,54.17,54.13,54.15,5500.0,54.14,54.17,54.13,54.15,5500.0
2017-10-03 14:40:00,54.15,54.2,54.15,54.19,8230.0,54.15,54.2,54.15,54.19,8230.0
2017-10-03 14:45:00,54.2,54.26,54.2,54.25,5421.0,54.2,54.26,54.2,54.25,5421.0
2017-10-03 14:50:00,54.24,54.34,54.24,54.32,5325.0,54.24,54.34,54.24,54.32,5325.0
2017-10-03 14:55:00,54.32,54.32,54.28,54.28,3798.0,54.32,54.32,54.28,54.28,3798.0
2017-10-03 15:00:00,54.28,54.33,54.28,54.33,3300.0,54.28,54.33,54.28,54.33,3300.0
2017-10-03 15:05:00,54.32,54.33,54.29,54.32,5405.0,54.32,54.33,54.29,54.32,5405.0
2017-10-03 15:10:00,54.32,54.36,54.31,54.34,11418.0,54.32,54.36,54.31,54.34,11418.0
2017-10-03 15:15:00,54.35,54.36,54.33,54.34,12177.0,54.35,54.36,54.33,54.34,12177.0
2017-10-03 15:20:00,54.33,54.35,54.31,54.34,6643.0,54.33,54.35,54.31,54.34,6643.0
2017-10-03 15:25:00,54.34,54.4,54.33,54.4,7714.0,54.34,54.4,54.33,54.4,7714.0
2017-10-03 15:30:00,54.41,54.42,54.37,54.42,6984.0,54.41,54.42,54.37,54.42,6984.0
2017-10-03 15:35:00,54.42,54.49,54.42,54.45,24259.0,54.42,54.49,54.42,54.45,24259.0
2017-10-03 15:40:00,54.45,54.48,54.43,54.46,25027.0,54.45,54.48,54.43,54.46,25027.0
2017-10-03 15:45:00,54.47,54.58,54.46,54.58,70983.0,54.47,54.58,54.46,54.58,70983.0
2017-10-03 15:50:00,54.58,54.7,54.57,54.7,75770.0,54.58,54.7,54.57,54.7,75770.0
2017-10-03 15:55:00,54.71,54.78,54.67,54.73,154334.0,54.71,54.78,54.67,54.73,154334.0
2017-10-04 09:30:00,54.58,55.01,54.53,54.88,11207.0,54.58,55.01,54.53,54.88,11207.0
2017-10-04 09:35:00,54.88,54.93,54.78,54.83,7537.0,54.88,54.93,54.78,54.83,7537.0
2017-10-04 09:40:00,54.86,55.04,54.86,54.87,9891.0,54.86,55.04,54.86,54.87,9891.0
2017-10-04 09:45:00,54.9,54.97,54.81,54.86,8696.0,54.9,54.97,54.81,54.86,8696.0
2017-10-04 09:50:00,54.86,54.93,54.82,54.92,8937.0,54.86,54.93,54.82,54.92,8937.0
2017-10-04 09:55:00,54.9,55.11,54.89,55.1,8588.0,54.9,55.11,54.89,55.1,8588.0
2017-10-04 10:00:00,55.11,55.26,55.11,55.21,9830.0,55.11,55.26,55.11,55.21,9830.0
2017-10-04 10:05:00,55.24,55.24,55.15,55.21,13779.0,55.24,55.24,55.15,55.21,13779.0
2017-10-04 10:10:00,55.21,55.33,55.16,55.3,11883.0,55.21,55.33,55.16,55.3,11883.0
2017-10-04 10:15:00,55.32,55.35,55.25,55.34,9100.0,55.32,55.35,55.25,55.34,9100.0
2017-10-04 10:20:00,55.34,55.34,55.27,55.31,9367.0,55.34,55.34,55.27,55.31,9367.0
2017-10-04 10:25:00,55.31,55.59,55.29,55.5,33502.0,55.31,55.59,55.29,55.5,33502.0
2017-10-04 10:30:00,55.49,55.6,55.46,55.5,31626.0,55.49,55.6,55.46,55.5,31626.0
2017-10-04 10:35:00,55.5,55.58,55.47,55.47,5873.0,55.5,55.58,55.47,55.47,5873.0
2017-10-04 10:40:00,55.45,55.54,55.37,55.38,14134.0,55.45,55.54,55.37,55.38,14134.0
2017-10-04 10:45:00,55.41,55.6,55.39,55.57,12883.0,55.41,55.6,55.39,55.57,12883.0
2017-10-04 10:50:00,55.59,55.65,55.51,55.58,20855.0,55.59,55.65,55.51,55.58,20855.0
2017-10-04 10:55:00,55.57,55.74,55.57,55.71,41041.0,55.57,55.74,55.57,55.71,41041.0
2017-10-04 11:00:00,55.73,55.89,55.73,55.83,17126.0,55.73,55.89,55.73,55.83,17126.0
2017-10-04 11:05:00,55.82,55.88,55.8,55.82,11288.0,55.82,55.88,55.8,55.82,11288.0
2017-10-04 11:10:00,55.8,55.83,55.75,55.81,22451.0,55.8,55.83,55.75,55.81,22451.0
2017-10-04 11:15:00,55.8,55.8,55.74,55.79,21798.0,55.8,55.8,55.74,55.79,21798.0
2017-10-04 11:20:00,55.77,55.9,55.76,55.8,7193.0,55.77,55.9,55.76,55.8,7193.0
2017-10-04 11:25:00,55.77,55.82,55.76,55.79,14113.0,55.77,55.82,55.76,55.79,14113.0
2017-10-04 11:30:00,55.8,55.83,55.77,55.79,11520.0,55.8,55.83,55.77,55.79,11520.0
2017-10-04 11:35:00,55.8,55.94,55.8,55.94,7928.0,55.8,55.94,55.8,55.94,7928.0
2017-10-04 11:40:00,55.9,56.08,55.89,56.08,22570.0,55.9,56.08,55.89,56.08,22570.0
2017-10-04 11:45:00,56.08,56.2,56.04,56.08,38588.0,56.08,56.2,56.04,56.08,38588.0
2017-10-04 11:50:00,56.11,56.12,55.98,56.12,9173.0,56.11,56.12,55.98,56.12,9173.0
2017-10-04 11:55:00,56.11,56.15,56.03,56.03,14941.0,56.11,56.15,56.03,56.03,14941.0
2017-10-04 12:00:00,56.03,56.07,55.94,56.02,18584.0,56.03,56.07,55.94,56.02,18584.0
2017-10-04 12:05:00,56.02,56.02,55.94,55.97,12042.0,56.02,56.02,55.94,55.97,12042.0
2017-10-04 12:10:00,55.97,55.99,55.95,55.98,10470.0,55.97,55.99,55.95,55.98,10470.0
2017-10-04 12:15:00,55.98,56.09,55.98,56.05,13148.0,55.98,56.09,55.98,56.05,13148.0
2017-10-04 12:20:00,56.05,56.06,55.92,55.96,7815.0,56.05,56.06,55.92,55.96,7815.0
2017-10-04 12:25:00,55.93,55.95,55.92,55.93,5583.0,55.93,55.95,55.92,55.93,5583.0
2017-10-04 12:30:00,55.93,55.95,55.9,55.91,7100.0,55.93,55.95,55.9,55.91,7100.0
2017-10-04 12:35:00,55.92,55.94,55.88,55.91,4139.0,55.92,55.94,55.88,55.91,4139.0
2017-10-04 12:40:00,55.91,55.91,55.8,55.83,12907.0,55.91,55.91,55.8,55.83,12907.0
2017-10-04 12:45:00,55.81,55.82,55.73,55.73,6400.0,55.81,55.82,55.73,55.73,6400.0
2017-10-04 12:50:00,55.74,55.81,55.72,55.78,5836.0,55.74,55.81,55.72,55.78,5836.0
2017-10-04 12:55:00,55.79,55.8,55.69,55.69,7900.0,55.79,55.8,55.69,55.69,7900.0
2017-10-04 13:00:00,55.7,55.86,55.7,55.8,15043.0,55.7,55.86,55.7,55.8,15043.0
2017-10-04 13:05:00,55.8,55.86,55.79,55.86,9600.0,55.8,55.86,55.79,55.86,9600.0
2017-10-04 13:10:00,55.83,55.91,55.81,55.91,8977.0,55.83,55.91,55.81,55.91,8977.0
2017-10-04 13:15:00,55.89,55.91,55.85,55.86,9447.0,55.89,55.91,55.85,55.86,9447.0
2017-10-04 13:20:00,55.88,55.92,55.86,55.88,4800.0,55.88,55.92,55.86,55.88,4800.0
2017-10-04 13:25:00,55.9,55.97,55.88,55.95,8000.0,55.9,55.97,55.88,55.95,8000.0
2017-10-04 13:30:00,55.95,55.98,55.94,55.95,7000.0,55.95,55.98,55.94,55.95,7000.0
2017-10-04 13:35:00,55.96,55.97,55.83,55.85,26795.0,55.96,55.97,55.83,55.85,26795.0
2017-10-04 13:40:00,55.84,55.9,55.84,55.84,5399.0,55.84,55.9,55.84,55.84,5399.0
2017-10-04 13:45:00,55.84,55.92,55.82,55.89,9820.0,55.84,55.92,55.82,55.89,9820.0
2017-10-04 13:50:00,55.89,55.99,55.88,55.96,21639.0,55.89,55.99,55.88,55.96,21639.0
2017-10-04 13:55:00,55.98,55.98,55.94,55.98,6369.0,55.98,55.98,55.94,55.98,6369.0
2017-10-04 14:00:00,55.99,56.02,55.97,55.98,14894.0,55.99,56.02,55.97,55.98,14894.0
2017-10-04 14:05:00,55.98,56.02,55.96,55.97,12615.0,55.98,56.02,55.96,55.97,12615.0
2017-10-04 14:10:00,55.96,55.96,55.91,55.92,15605.0,55.96,55.96,55.91,55.92,15605.0
2017-10-04 14:15:00,55.94,55.94,55.9,55.93,10488.0,55.94,55.94,55.9,55.93,10488.0
2017-10-04 14:20:00,55.93,55.93,55.88,55.88,12189.0,55.93,55.93,55.88,55.88,12189.0
2017-10-04 14:25:00,55.88,55.9,55.85,55.89,11330.0,55.88,55.9,55.85,55.89,11330.0
2017-10-04 14:30:00,55.9,55.91,55.88,55.9,7302.0,55.9,55.91,55.88,55.9,7302.0
2017-10-04 14:35:00,55.91,56.09,55.89,56.05,25428.0,55.91,56.09,55.89,56.05,25428.0
2017-10-04 14:40:00,56.06,56.06,56.0,56.0,10225.0,56.06,56.06,56.0,56.0,10225.0
2017-10-04 14:45:00,56.01,56.08,56.0,56.02,12657.0,56.01,56.08,56.0,56.02,12657.0
2017-10-04 14:50:00,56.03,56.06,56.02,56.06,12874.0,56.03,56.06,56.02,56.06,12874.0
2017-10-04 14:55:00,56.07,56.08,55.97,56.03,11689.0,56.07,56.08,55.97,56.03,11689.0
2017-10-04 15:00:00,56.03,56.03,55.99,56.0,12912.0,56.03,56.03,55.99,56.0,12912.0
2017-10-04 15:05:00,55.98,56.04,55.97,56.04,16093.0,55.98,56.04,55.97,56.04,16093.0
2017-10-04 15:10:00,56.04,56.05,56.01,56.04,12300.0,56.04,56.05,56.01,56.04,12300.0
2017-10-04 15:15:00,56.04,56.07,56.01,56.06,18484.0,56.04,56.07,56.01,56.06,18484.0
2017-10-04 15:20:00,56.06,56.07,56.03,56.07,13917.0,56.06,56.07,56.03,56.07,13917.0
2017-10-04 15:25:00,56.07,56.1,56.02,56.04,20183.0,56.07,56.1,56.02,56.04,20183.0
2017-10-04 15:30:00,56.04,56.06,56.0,56.06,25415.0,56.04,56.06,56.0,56.06,25415.0
2017-10-04 15:35:00,56.06,56.08,56.01,56.03,29512.0,56.06,56.08,56.01,56.03,29512.0
2017-10-04 15:40:00,56.03,56.05,55.99,56.0,28156.0,56.03,56.05,55.99,56.0,28156.0
2017-10-04 15:45:00,56.0,56.03,55.96,55.98,58897.0,56.0,56.03,55.96,55.98,58897.0
2017-10-04 15:50:00,55.99,56.02,55.93,55.95,56446.0,55.99,56.02,55.93,55.95,56446.0
2017-10-04 15:55:00,55.95,56.02,55.93,55.97,115057.0,55.95,56.02,55.93,55.97,115057.0
2017-10-05 09:30:00,58.01,58.49,57.69,58.25,573306.0,58.01,58.49,57.69,58.25,573306.0
2017-10-05 09:35:00,58.25,58.26,57.91,57.95,374707.0,58.25,58.26,57.91,57.95,374707.0
2017-10-05 09:40:00,57.95,58.2,57.68,58.02,364221.0,57.95,58.2,57.68,58.02,364221.0
2017-10-05 09:45:00,58.01,58.2,57.76,57.8,186290.0,58.01,58.2,57.76,57.8,186290.0
2017-10-05 09:50:00,57.8,58.07,57.53,57.88,198114.0,57.8,58.07,57.53,57.88,198114.0
2017-10-05 09:55:00,57.89,58.14,57.89,58.14,138224.0,57.89,58.14,57.89,58.14,138224.0
2017-10-05 10:00:00,58.14,58.24,58.0,58.03,74387.0,58.14,58.24,58.0,58.03,74387.0
2017-10-05 10:05:00,58.03,58.12,57.99,58.07,104399.0,58.03,58.12,57.99,58.07,104399.0
2017-10-05 10:10:00,58.07,58.19,57.99,58.13,88179.0,58.07,58.19,57.99,58.13,88179.0
2017-10-05 10:15:00,58.12,58.22,58.06,58.16,82483.0,58.12,58.22,58.06,58.16,82483.0
2017-10-05 10:20:00,58.18,58.23,58.1,58.17,70720.0,58.18,58.23,58.1,58.17,70720.0
2017-10-05 10:25:00,58.18,58.21,57.99,58.05,73074.0,58.18,58.21,57.99,58.05,73074.0
2017-10-05 10:30:00,58.04,58.05,57.8,58.01,101459.0,58.04,58.05,57.8,58.01,101459.0
2017-10-05 10:35:00,58.01,58.02,57.74,58.01,113736.0,58.01,58.02,57.74,58.01,113736.0
2017-10-05 10:40:00,57.97,58.04,57.93,58.0,68247.0,57.97,58.04,57.93,58.0,68247.0
2017-10-05 10:45:00,58.0,58.15,58.0,58.05,69921.0,58.0,58.15,58.0,58.05,69921.0
2017-10-05 10:50:00,58.04,58.15,57.99,58.12,86426.0,58.04,58.15,57.99,58.12,86426.0
2017-10-05 10:55:00,58.12,58.13,58.03,58.05,70382.0,58.12,58.13,58.03,58.05,70382.0
2017-10-05 11:00:00,58.06,58.13,57.99,58.1,45147.0,58.06,58.13,57.99,58.1,45147.0
2017-10-05 11:05:00,58.1,58.16,57.98,58.0,64927.0,58.1,58.16,57.98,58.0,64927.0
2017-10-05 11:10:00,58.0,58.02,57.8,57.82,79251.0,58.0,58.02,57.8,57.82,79251.0
2017-10-05 11:15:00,57.84,57.94,57.77,57.86,49719.0,57.84,57.94,57.77,57.86,49719.0
2017-10-05 11:20:00,57.88,58.01,57.88,57.99,48908.0,57.88,58.01,57.88,57.99,48908.0
2017-10-05 11:25:00,58.0,58.01,57.93,57.99,61396.0,58.0,58.01,57.93,57.99,61396.0
2017-10-05 11:30:00,57.99,58.0,57.9,57.98,87521.0,57.99,58.0,57.9,57.98,87521.0
2017-10-05 11:35:00,57.98,58.1,57.92,58.05,87832.0,57.98,58.1,57.92,58.05,87832.0
2017-10-05 11:40:00,58.08,58.15,58.06,58.11,72705.0,58.08,58.15,58.06,58.11,72705.0
2017-10-05 11:45:00,58.11,58.17,58.06,58.14,70172.0,58.11,58.17,58.06,58.14,70172.0
2017-10-05 11:50:00,58.13,58.16,58.0,58.02,47319.0,58.13,58.16,58.0,58.02,47319.0
2017-10-05 11:55:00,58.01,58.14,58.0,58.13,34624.0,58.01,58.14,58.0,58.13,34624.0
2017-10-05 12:00:00,58.13,58.16,58.04,58.11,45829.0,58.13,58.16,58.04,58.11,45829.0
2017-10-05 12:05:00,58.12,58.13,58.07,58.11,33750.0,58.12,58.13,58.07,58.11,33750.0
2017-10-05 12:10:00,58.12,58.15,58.08,58.11,30157.0,58.12,58.15,58.08,58.11,30157.0
2017-10-05 12:15:00,58.11,58.16,58.06,58.13,67206.0,58.11,58.16,58.06,58.13,67206.0
2017-10-05 12:20:00,58.13,58.24,58.13,58.23,59727.0,58.13,58.24,58.13,58.23,59727.0
2017-10-05 12:25:00,58.23,58.24,58.18,58.24,80506.0,58.23,58.24,58.18,58.24,80506.0
2017-10-05 12:30:00,58.24,58.37,58.22,58.28,59730.0,58.24,58.37,58.22,58.28,59730.0
2017-10-05 12:35:00,58.28,58.35,58.17,58.17,35556.0,58.28,58.35,58.17,58.17,35556.0
2017-10-05 12:40:00,58.19,58.25,58.16,58.22,34485.0,58.19,58.25,58.16,58.22,34485.0
2017-10-05 12:45:00,58.22,58.26,58.19,58.25,26549.0,58.22,58.26,58.19,58.25,26549.0
2017-10-05 12:50:00,58.24,58.27,58.21,58.24,21600.0,58.24,58.27,58.21,58.24,21600.0
2017-10-05 12:55:00,58.24,58.25,58.18,58.23,32090.0,58.24,58.25,58.18,58.23,32090.0
2017-10-05 13:00:00,58.24,58.34,58.24,58.29,38920.0,58.24,58.34,58.24,58.29,38920.0
2017-10-05 13:05:00,58.31,58.44,58.3,58.42,64125.0,58.31,58.44,58.3,58.42,64125.0
2017-10-05 13:10:00,58.43,58.45,58.41,58.44,64062.0,58.43,58.45,58.41,58.44,64062.0
2017-10-05 13:15:00,58.44,58.46,58.42,58.44,42466.0,58.44,58.46,58.42,58.44,42466.0
2017-10-05 13:20:00,58.45,58.48,58.42,58.45,31581.0,58.45,58.48,58.42,58.45,31581.0
2017-10-05 13:25:00,58.44,58.54,58.44,58.5,48298.0,58.44,58.54,58.44,58.5,48298.0
2017-10-05 13:30:00,58.5,58.5,58.4,58.48,52154.0,58.5,58.5,58.4,58.48,52154.0
2017-10-05 13:35:00,58.48,58.52,58.32,58.42,64384.0,58.48,58.52,58.32,58.42,64384.0
2017-10-05 13:40:00,58.43,58.48,58.4,58.43,28651.0,58.43,58.48,58.4,58.43,28651.0
2017-10-05 13:45:00,58.43,58.49,58.41,58.47,49713.0,58.43,58.49,58.41,58.47,49713.0
2017-10-05 13:50:00,58.47,58.48,58.34,58.35,31165.0,58.47,58.48,58.34,58.35,31165.0
2017-10-05 13:55:00,58.34,58.41,58.32,58.4,30331.0,58.34,58.41,58.32,58.4,30331.0
2017-10-05 14:00:00,58.41,58.41,58.29,58.34,32100.0,58.41,58.41,58.29,58.34,32100.0
2017-10-05 14:05:00,58.34,58.34,58.18,58.19,35438.0,58.34,58.34,58.18,58.19,35438.0
2017-10-05 14:10:00,58.2,58.24,58.18,58.23,49920.0,58.2,58.24,58.18,58.23,49920.0
2017-10-05 14:15:00,58.24,58.3,58.23,58.25,42537.0,58.24,58.3,58.23,58.25,42537.0
2017-10-05 14:20:00,58.25,58.35,58.25,58.28,43062.0,58.25,58.35,58.25,58.28,43062.0
2017-10-05 14:25:00,58.28,58.38,58.28,58.34,46753.0,58.28,58.38,58.28,58.34,46753.0
2017-10-05 14:30:00,58.33,58.43,58.33,58.42,36959.0,58.33,58.43,58.33,58.42,36959.0
2017-10-05 14:35:00,58.42,58.43,58.36,58.4,37394.0,58.42,58.43,58.36,58.4,37394.0
2017-10-05 14:40:00,58.4,58.42,58.29,58.32,45052.0,58.4,58.42,58.29,58.32,45052.0
2017-10-05 14:45:00,58.33,58.41,58.31,58.32,41227.0,58.33,58.41,58.31,58.32,41227.0
2017-10-05 14:50:00,58.31,58.47,58.31,58.44,67280.0,58.31,58.47,58.31,58.44,67280.0
2017-10-05 14:55:00,58.44,58.45,58.38,58.44,50873.0,58.44,58.45,58.38,58.44,50873.0
2017-10-05 15:00:00,58.44,58.49,58.41,58.44,63776.0,58.44,58.49,58.41,58.44,63776.0
2017-10-05 15:05:00,58.45,58.49,58.43,58.46,69232.0,58.45,58.49,58.43,58.46,69232.0
2017-10-05 15:10:00,58.46,58.49,58.39,58.44,72060.0,58.46,58.49,58.39,58.44,72060.0
2017-10-05 15:15:00,58.44,58.46,58.41,58.45,61904.0,58.44,58.46,58.41,58.45,61904.0
2017-10-05 15:20:00,58.46,58.49,58.43,58.45,173108.0,58.46,58.49,58.43,58.45,173108.0
2017-10-05 15:25:00,58.45,58.5,58.38,58.39,137774.0,58.45,58.5,58.38,58.39,137774.0
2017-10-05 15:30:00,58.4,58.45,58.35,58.42,109328.0,58.4,58.45,58.35,58.42,109328.0
2017-10-05 15:35:00,58.41,58.44,58.31,58.41,130447.0,58.41,58.44,58.31,58.41,130447.0
2017-10-05 15:40:00,58.41,58.43,58.32,58.39,151713.0,58.41,58.43,58.32,58.39,151713.0
2017-10-05 15:45:00,58.39,58.45,58.36,58.41,125443.0,58.39,58.45,58.36,58.41,125443.0
2017-10-05 15:50:00,58.41,58.44,58.34,58.44,185953.0,58.41,58.44,58.34,58.44,185953.0
2017-10-05 15:55:00,58.43,58.45,58.34,58.39,388111.0,58.43,58.45,58.34,58.39,388111.0
2017-10-06 09:30:00,58.25,58.9,58.25,58.86,60864.0,58.25,58.9,58.25,58.86,60864.0
2017-10-06 09:35:00,58.85,58.9,58.64,58.85,40189.0,58.85,58.9,58.64,58.85,40189.0
2017-10-06 09:40:00,58.89,59.23,58.81,59.2,37448.0,58.89,59.23,58.81,59.2,37448.0
2017-10-06 09:45:00,59.24,59.29,59.11,59.14,47076.0,59.24,59.29,59.11,59.14,47076.0
2017-10-06 09:50:00,59.17,59.27,58.89,58.9,65835.0,59.17,59.27,58.89,58.9,65835.0
2017-10-06 09:55:00,58.88,59.05,58.8,58.9,68047.0,58.88,59.05,58.8,58.9,68047.0
2017-10-06 10:00:00,58.9,59.09,58.89,58.93,44902.0,58.9,59.09,58.89,58.93,44902.0
2017-10-06 10:05:00,58.96,59.2,58.93,59.15,61267.0,58.96,59.2,58.93,59.15,61267.0
2017-10-06 10:10:00,59.15,59.4,59.13,59.33,37537.0,59.15,59.4,59.13,59.33,37537.0
2017-10-06 10:15:00,59.3,59.38,59.19,59.31,76369.0,59.3,59.38,59.19,59.31,76369.0
2017-10-06 10:20:00,59.31,59.31,59.14,59.14,20025.0,59.31,59.31,59.14,59.14,20025.0
2017-10-06 10:25:00,59.11,59.13,58.96,59.08,33360.0,59.11,59.13,58.96,59.08,33360.0
2017-10-06 10:30:00,59.1,59.2,59.05,59.11,66383.0,59.1,59.2,59.05,59.11,66383.0
2017-10-06 10:35:00,59.08,59.08,58.92,58.98,41209.0,59.08,59.08,58.92,58.98,41209.0
2017-10-06 10:40:00,58.97,58.97,58.76,58.8,36115.0,58.97,58.97,58.76,58.8,36115.0
2017-10-06 10:45:00,58.79,58.9,58.75,58.82,29578.0,58.79,58.9,58.75,58.82,29578.0
2017-10-06 10:50:00,58.83,58.85,58.61,58.62,19397.0,58.83,58.85,58.61,58.62,19397.0
2017-10-06 10:55:00,58.62,58.71,58.56,58.67,23389.0,58.62,58.71,58.56,58.67,23389.0
2017-10-06 11:00:00,58.69,58.7,58.57,58.62,25124.0,58.69,58.7,58.57,58.62,25124.0
2017-10-06 11:05:00,58.63,58.81,58.63,58.81,20217.0,58.63,58.81,58.63,58.81,20217.0
2017-10-06 11:10:00,58.81,58.82,58.66,58.74,18616.0,58.81,58.82,58.66,58.74,18616.0
2017-10-06 11:15:00,58.75,58.82,58.71,58.8,19944.0,58.75,58.82,58.71,58.8,19944.0
2017-10-06 11:20:00,58.8,58.88,58.79,58.81,15000.0,58.8,58.88,58.79,58.81,15000.0
2017-10-06 11:25:00,58.82,58.82,58.69,58.7,18262.0,58.82,58.82,58.69,58.7,18262.0
2017-10-06 11:30:00,58.69,58.77,58.61,58.74,23819.0,58.69,58.77,58.61,58.74,23819.0
2017-10-06 11:35:00,58.74,58.77,58.71,58.71,13357.0,58.74,58.77,58.71,58.71,13357.0
2017-10-06 11:40:00,58.67,58.76,58.67,58.71,16811.0,58.67,58.76,58.67,58.71,16811.0
2017-10-06 11:45:00,58.69,58.8,58.69,58.69,16860.0,58.69,58.8,58.69,58.69,16860.0
2017-10-06 11:50:00,58.72,58.81,58.72,58.78,17184.0,58.72,58.81,58.72,58.78,17184.0
2017-10-06 11:55:00,58.79,58.85,58.76,58.78,25043.0,58.79,58.85,58.76,58.78,25043.0
2017-10-06 12:00:00,58.78,58.8,58.69,58.78,37476.0,58.78,58.8,58.69,58.78,37476.0
2017-10-06 12:05:00,58.78,58.81,58.75,58.78,20641.0,58.78,58.81,58.75,58.78,20641.0
2017-10-06 12:10:00,58.78,58.78,58.68,58.73,17174.0,58.78,58.78,58.68,58.73,17174.0
2017-10-06 12:15:00,58.72,58.72,58.6,58.66,14825.0,58.72,58.72,58.6,58.66,14825.0
2017-10-06 12:20:00,58.66,58.76,58.64,58.67,19842.0,58.66,58.76,58.64,58.67,19842.0
2017-10-06 12:25:00,58.68,58.78,58.68,58.77,13587.0,58.68,58.78,58.68,58.77,13587.0
2017-10-06 12:30:00,58.76,58.82,58.76,58.8,14890.0,58.76,58.82,58.76,58.8,14890.0
2017-10-06 12:35:00,58.79,58.8,58.73,58.77,19019.0,58.79,58.8,58.73,58.77,19019.0
2017-10-06 12:40:00,58.77,58.81,58.76,58.79,24243.0,58.77,58.81,58.76,58.79,24243.0
2017-10-06 12:45:00,58.8,58.8,58.71,58.73,10522.0,58.8,58.8,58.71,58.73,10522.0
2017-10-06 12:50:00,58.73,58.76,58.66,58.75,17499.0,58.73,58.76,58.66,58.75,17499.0
2017-10-06 12:55:00,58.76,58.8,58.75,58.77,8817.0,58.76,58.8,58.75,58.77,8817.0
2017-10-06 13:00:00,58.78,58.8,58.75,58.77,20716.0,58.78,58.8,58.75,58.77,20716.0
2017-10-06 13:05:00,58.77,58.8,58.76,58.77,11080.0,58.77,58.8,58.76,58.77,11080.0
2017-10-06 13:10:00,58.77,58.78,58.73,58.78,21507.0,58.77,58.78,58.73,58.78,21507.0
2017-10-06 13:15:00,58.79,58.81,58.75,58.8,19307.0,58.79,58.81,58.75,58.8,19307.0
2017-10-06 13:20:00,58.81,58.87,58.81,58.85,32900.0,58.81,58.87,58.81,58.85,32900.0
2017-10-06 13:25:00,58.85,58.93,58.84,58.91,20195.0,58.85,58.93,58.84,58.91,20195.0
2017-10-06 13:30:00,58.91,58.92,58.76,58.76,7915.0,58.91,58.92,58.76,58.76,7915.0
2017-10-06 13:35:00,58.77,58.8,58.74,58.8,17622.0,58.77,58.8,58.74,58.8,17622.0
2017-10-06 13:40:00,58.8,58.86,58.78,58.85,14923.0,58.8,58.86,58.78,58.85,14923.0
2017-10-06 13:45:00,58.84,58.89,58.84,58.89,14945.0,58.84,58.89,58.84,58.89,14945.0
2017-10-06 13:50:00,58.88,58.89,58.84,58.87,13218.0,58.88,58.89,58.84,58.87,13218.0
2017-10-06 13:55:00,58.88,58.89,58.82,58.85,14695.0,58.88,58.89,58.82,58.85,14695.0
2017-10-06 14:00:00,58.85,58.86,58.78,58.79,15865.0,58.85,58.86,58.78,58.79,15865.0
2017-10-06 14:05:00,58.8,58.85,58.8,58.84,18054.0,58.8,58.85,58.8,58.84,18054.0
2017-10-06 14:10:00,58.85,58.92,58.84,58.9,21752.0,58.85,58.92,58.84,58.9,21752.0
2017-10-06 14:15:00,58.91,58.97,58.9,58.96,20574.0,58.91,58.97,58.9,58.96,20574.0
2017-10-06 14:20:00,58.96,58.99,58.83,58.83,20890.0,58.96,58.99,58.83,58.83,20890.0
2017-10-06 14:25:00,58.84,58.89,58.82,58.88,14131.0,58.84,58.89,58.82,58.88,14131.0
2017-10-06 14:30:00,58.89,58.91,58.78,58.84,24327.0,58.89,58.91,58.78,58.84,24327.0
2017-10-06 14:35:00,58.85,58.93,58.82,58.91,22044.0,58.85,58.93,58.82,58.91,22044.0
2017-10-06 14:40:00,58.92,58.97,58.91,58.95,11396.0,58.92,58.97,58.91,58.95,11396.0
2017-10-06 14:45:00,58.95,59.03,58.95,59.01,21226.0,58.95,59.03,58.95,59.01,21226.0
2017-10-06 14:50:00,59.01,59.01,58.95,58.99,22024.0,59.01,59.01,58.95,58.99,22024.0
2017-10-06 14:55:00,59.0,59.02,58.96,59.0,18639.0,59.0,59.02,58.96,59.0,18639.0
2017-10-06 15:00:00,59.0,59.03,58.92,58.92,54421.0,59.0,59.03,58.92,58.92,54421.0
2017-10-06 15:05:00,58.89,58.99,58.89,58.95,24281.0,58.89,58.99,58.89,58.95,24281.0
2017-10-06 15:10:00,58.95,59.05,58.95,59.03,32340.0,58.95,59.05,58.95,59.03,32340.0
2017-10-06 15:15:00,59.03,59.04,58.98,59.0,32913.0,59.03,59.04,58.98,59.0,32913.0
2017-10-06 15:20:00,59.0,59.14,58.98,59.14,29603.0,59.0,59.14,58.98,59.14,29603.0
2017-10-06 15:25:00,59.13,59.13,59.03,59.09,39195.0,59.13,59.13,59.03,59.09,39195.0
2017-10-06 15:30:00,59.1,59.13,59.09,59.1,34560.0,59.1,59.13,59.09,59.1,34560.0
2017-10-06 15:35:00,59.11,59.14,59.03,59.08,35531.0,59.11,59.14,59.03,59.08,35531.0
2017-10-06 15:40:00,59.09,59.09,59.0,59.01,45379.0,59.09,59.09,59.0,59.01,45379.0
2017-10-06 15:45:00,59.0,59.04,58.83,58.85,194507.0,59.0,59.04,58.83,58.85,194507.0
2017-10-06 15:50:00,58.85,58.92,58.79,58.91,74262.0,58.85,58.92,58.79,58.91,74262.0
2017-10-06 15:55:00,58.91,58.95,58.84,58.84,153027.0,58.91,58.95,58.84,58.84,153027.0
2017-10-09 09:30:00,58.75,59.19,58.73,58.92,46752.0,58.75,59.19,58.73,58.92,46752.0
2017-10-09 09:35:00,58.94,58.96,58.84,58.88,15200.0,58.94,58.96,58.84,58.88,15200.0
2017-10-09 09:40:00,58.89,59.08,58.89,58.97,11489.0,58.89,59.08,58.89,58.97,11489.0
2017-10-09 09:45:00,59.0,59.01,58.85,58.89,14200.0,59.0,59.01,58.85,58.89,14200.0
2017-10-09 09:50:00,58.88,58.95,58.88,58.92,12583.0,58.88,58.95,58.88,58.92,12583.0
2017-10-09 09:55:00,58.93,58.99,58.92,58.98,12847.0,58.93,58.99,58.92,58.98,12847.0
2017-10-09 10:00:00,58.98,59.19,58.98,59.17,22876.0,58.98,59.19,58.98,59.17,22876.0
2017-10-09 10:05:00,59.2,59.35,59.14,59.32,16562.0,59.2,59.35,59.14,59.32,16562.0
2017-10-09 10:10:00,59.34,59.38,59.18,59.18,35060.0,59.34,59.38,59.18,59.18,35060.0
2017-10-09 10:15:00,59.22,59.41,59.22,59.35,29183.0,59.22,59.41,59.22,59.35,29183.0
2017-10-09 10:20:00,59.38,59.66,59.37,59.55,42650.0,59.38,59.66,59.37,59.55,42650.0
2017-10-09 10:25:00,59.57,59.59,59.46,59.51,23470.0,59.57,59.59,59.46,59.51,23470.0
2017-10-09 10:30:00,59.5,59.56,59.32,59.34,30570.0,59.5,59.56,59.32,59.34,30570.0
2017-10-09 10:35:00,59.36,59.48,59.36,59.46,25332.0,59.36,59.48,59.36,59.46,25332.0
2017-10-09 10:40:00,59.47,59.49,59.41,59.47,17824.0,59.47,59.49,59.41,59.47,17824.0
2017-10-09 10:45:00,59.47,59.51,59.39,59.39,16446.0,59.47,59.51,59.39,59.39,16446.0
2017-10-09 10:50:00,59.37,59.46,59.36,59.44,9910.0,59.37,59.46,59.36,59.44,9910.0
2017-10-09 10:55:00,59.44,59.48,59.43,59.45,15341.0,59.44,59.48,59.43,59.45,15341.0
2017-10-09 11:00:00,59.45,59.47,58.9,58.97,59286.0,59.45,59.47,58.9,58.97,59286.0
2017-10-09 11:05:00,58.96,59.18,58.71,59.04,79706.0,58.96,59.18,58.71,59.04,79706.0
2017-10-09 11:10:00,59.04,59.19,59.04,59.14,29120.0,59.04,59.19,59.04,59.14,29120.0
2017-10-09 11:15:00,59.15,59.27,59.13,59.23,23452.0,59.15,59.27,59.13,59.23,23452.0
2017-10-09 11:20:00,59.23,59.26,59.21,59.23,15029.0,59.23,59.26,59.21,59.23,15029.0
2017-10-09 11:25:00,59.22,59.23,59.09,59.15,24151.0,59.22,59.23,59.09,59.15,24151.0
2017-10-09 11:30:00,59.15,59.21,59.12,59.12,25380.0,59.15,59.21,59.12,59.12,25380.0
2017-10-09 11:35:00,59.16,59.16,59.0,59.0,15840.0,59.16,59.16,59.0,59.0,15840.0
2017-10-09 11:40:00,59.0,59.12,58.98,59.08,16254.0,59.0,59.12,58.98,59.08,16254.0
2017-10-09 11:45:00,59.09,59.24,59.09,59.24,18065.0,59.09,59.24,59.09,59.24,18065.0
2017-10-09 11:50:00,59.23,59.31,59.18,59.31,16914.0,59.23,59.31,59.18,59.31,16914.0
2017-10-09 11:55:00,59.31,59.38,59.27,59.32,19555.0,59.31,59.38,59.27,59.32,19555.0
2017-10-09 12:00:00,59.33,59.4,59.3,59.32,15028.0,59.33,59.4,59.3,59.32,15028.0
2017-10-09 12:05:00,59.33,59.34,59.28,59.33,16017.0,59.33,59.34,59.28,59.33,16017.0
2017-10-09 12:10:00,59.31,59.33,59.21,59.27,18942.0,59.31,59.33,59.21,59.27,18942.0
2017-10-09 12:15:00,59.27,59.29,59.23,59.25,10269.0,59.27,59.29,59.23,59.25,10269.0
2017-10-09 12:20:00,59.25,59.26,59.17,59.26,17050.0,59.25,59.26,59.17,59.26,17050.0
2017-10-09 12:25:00,59.25,59.28,59.23,59.25,12618.0,59.25,59.28,59.23,59.25,12618.0
2017-10-09 12:30:00,59.26,59.3,59.23,59.28,18941.0,59.26,59.3,59.23,59.28,18941.0
2017-10-09 12:35:00,59.26,59.29,59.19,59.19,13700.0,59.26,59.29,59.19,59.19,13700.0
2017-10-09 12:40:00,59.2,59.22,58.95,58.96,33456.0,59.2,59.22,58.95,58.96,33456.0
2017-10-09 12:45:00,58.96,59.07,58.96,59.02,20812.0,58.96,59.07,58.96,59.02,20812.0
2017-10-09 12:50:00,59.04,59.08,59.04,59.05,9474.0,59.04,59.08,59.04,59.05,9474.0
2017-10-09 12:55:00,59.06,59.08,59.0,59.0,10601.0,59.06,59.08,59.0,59.0,10601.0
2017-10-09 13:00:00,59.05,59.09,58.98,59.0,12998.0,59.05,59.09,58.98,59.0,12998.0
2017-10-09 13:05:00,59.0,59.06,59.0,59.03,10000.0,59.0,59.06,59.0,59.03,10000.0
2017-10-09 13:10:00,59.04,59.1,59.03,59.09,9203.0,59.04,59.1,59.03,59.09,9203.0
2017-10-09 13:15:00,59.1,59.11,59.05,59.05,8212.0,59.1,59.11,59.05,59.05,8212.0
2017-10-09 13:20:00,59.06,59.13,59.06,59.12,9962.0,59.06,59.13,59.06,59.12,9962.0
2017-10-09 13:25:00,59.12,59.19,59.12,59.15,10302.0,59.12,59.19,59.12,59.15,10302.0
2017-10-09 13:30:00,59.16,59.17,59.11,59.15,8253.0,59.16,59.17,59.11,59.15,8253.0
2017-10-09 13:35:00,59.15,59.18,59.08,59.11,11866.0,59.15,59.18,59.08,59.11,11866.0
2017-10-09 13:40:00,59.12,59.18,59.12,59.17,14911.0,59.12,59.18,59.12,59.17,14911.0
2017-10-09 13:45:00,59.17,59.18,59.1,59.17,21265.0,59.17,59.18,59.1,59.17,21265.0
2017-10-09 13:50:00,59.18,59.24,59.15,59.23,30428.0,59.18,59.24,59.15,59.23,30428.0
2017-10-09 13:55:00,59.21,59.21,59.15,59.17,22328.0,59.21,59.21,59.15,59.17,22328.0
2017-10-09 14:00:00,59.17,59.2,59.14,59.18,11741.0,59.17,59.2,59.14,59.18,11741.0
2017-10-09 14:05:00,59.18,59.18,59.17,59.18,10578.0,59.18,59.18,59.17,59.18,10578.0
2017-10-09 14:10:00,59.18,59.19,59.07,59.13,17904.0,59.18,59.19,59.07,59.13,17904.0
2017-10-09 14:15:00,59.14,59.18,59.1,59.11,15865.0,59.14,59.18,59.1,59.11,15865.0
2017-10-09 14:20:00,59.11,59.11,59.07,59.09,10747.0,59.11,59.11,59.07,59.09,10747.0
2017-10-09 14:25:00,59.09,59.13,59.07,59.11,13190.0,59.09,59.13,59.07,59.11,13190.0
2017-10-09 14:30:00,59.09,59.13,59.0,59.0,16141.0,59.09,59.13,59.0,59.0,16141.0
2017-10-09 14:35:00,58.99,59.03,58.95,58.99,20040.0,58.99,59.03,58.95,58.99,20040.0
2017-10-09 14:40:00,58.99,59.01,58.93,58.93,18309.0,58.99,59.01,58.93,58.93,18309.0
2017-10-09 14:45:00,58.92,59.03,58.91,59.0,23255.0,58.92,59.03,58.91,59.0,23255.0
2017-10-09 14:50:00,59.0,59.03,58.99,59.03,19161.0,59.0,59.03,58.99,59.03,19161.0
2017-10-09 14:55:00,59.03,59.06,59.0,59.01,16992.0,59.03,59.06,59.0,59.01,16992.0
2017-10-09 15:00:00,59.01,59.02,58.96,58.96,23634.0,59.01,59.02,58.96,58.96,23634.0
2017-10-09 15:05:00,58.96,58.98,58.95,58.95,19196.0,58.96,58.98,58.95,58.95,19196.0
2017-10-09 15:10:00,58.96,58.96,58.89,58.93,22784.0,58.96,58.96,58.89,58.93,22784.0
2017-10-09 15:15:00,58.92,58.96,58.91,58.96,22960.0,58.92,58.96,58.91,58.96,22960.0
2017-10-09 15:20:00,58.96,59.04,58.95,59.04,26446.0,58.96,59.04,58.95,59.04,26446.0
2017-10-09 15:25:00,59.02,59.1,59.02,59.08,23080.0,59.02,59.1,59.02,59.08,23080.0
2017-10-09 15:30:00,59.07,59.08,58.97,58.97,52729.0,59.07,59.08,58.97,58.97,52729.0
2017-10-09 15:35:00,58.96,59.0,58.88,58.9,40278.0,58.96,59.0,58.88,58.9,40278.0
2017-10-09 15:40:00,58.91,59.01,58.87,58.97,41672.0,58.91,59.01,58.87,58.97,41672.0
2017-10-09 15:45:00,58.96,58.98,58.86,58.93,52837.0,58.96,58.98,58.86,58.93,52837.0
2017-10-09 15:50:00,58.92,58.98,58.89,58.93,70480.0,58.92,58.98,58.89,58.93,70480.0
2017-10-09 15:55:00,58.92,58.98,58.89,58.9,121101.0,58.92,58.98,58.89,58.9,121101.0
2017-10-10 09:30:00,59.19,59.25,59.0,59.21,43572.0,59.19,59.25,59.0,59.21,43572.0
2017-10-10 09:35:00,59.23,59.25,59.1,59.23,30105.0,59.23,59.25,59.1,59.23,30105.0
2017-10-10 09:40:00,59.23,59.33,59.16,59.25,44667.0,59.23,59.33,59.16,59.25,44667.0
2017-10-10 09:45:00,59.27,59.33,59.1,59.1,33261.0,59.27,59.33,59.1,59.1,33261.0
2017-10-10 09:50:00,59.08,59.22,59.08,59.16,21770.0,59.08,59.22,59.08,59.16,21770.0
2017-10-10 09:55:00,59.19,59.3,59.19,59.25,21674.0,59.19,59.3,59.19,59.25,21674.0
2017-10-10 10:00:00,59.25,59.26,59.14,59.25,29105.0,59.25,59.26,59.14,59.25,29105.0
2017-10-10 10:05:00,59.26,59.31,59.08,59.28,42212.0,59.26,59.31,59.08,59.28,42212.0
2017-10-10 10:10:00,59.29,59.41,59.29,59.39,27157.0,59.29,59.41,59.29,59.39,27157.0
2017-10-10 10:15:00,59.39,59.4,59.27,59.27,29037.0,59.39,59.4,59.27,59.27,29037.0
2017-10-10 10:20:00,59.26,59.36,59.16,59.32,21329.0,59.26,59.36,59.16,59.32,21329.0
2017-10-10 10:25:00,59.32,59.51,59.31,59.48,26587.0,59.32,59.51,59.31,59.48,26587.0
2017-10-10 10:30:00,59.49,59.54,59.33,59.4,33538.0,59.49,59.54,59.33,59.4,33538.0
2017-10-10 10:35:00,59.42,59.45,59.31,59.35,34561.0,59.42,59.45,59.31,59.35,34561.0
2017-10-10 10:40:00,59.35,59.48,59.13,59.19,66499.0,59.35,59.48,59.13,59.19,66499.0
2017-10-10 10:45:00,59.22,59.32,59.2,59.31,88119.0,59.22,59.32,59.2,59.31,88119.0
2017-10-10 10:50:00,59.3,59.39,59.3,59.31,13840.0,59.3,59.39,59.3,59.31,13840.0
2017-10-10 10:55:00,59.33,59.39,59.3,59.34,23096.0,59.33,59.39,59.3,59.34,23096.0
2017-10-10 11:00:00,59.34,59.35,59.21,59.21,27608.0,59.34,59.35,59.21,59.21,27608.0
2017-10-10 11:05:00,59.22,59.24,59.12,59.24,39276.0,59.22,59.24,59.12,59.24,39276.0
2017-10-10 11:10:00,59.25,59.25,59.17,59.24,16011.0,59.25,59.25,59.17,59.24,16011.0
2017-10-10 11:15:00,59.19,59.35,59.19,59.35,23580.0,59.19,59.35,59.19,59.35,23580.0
2017-10-10 11:20:00,59.35,59.35,59.26,59.35,18509.0,59.35,59.35,59.26,59.35,18509.0
2017-10-10 11:25:00,59.34,59.35,59.23,59.24,21539.0,59.34,59.35,59.23,59.24,21539.0
2017-10-10 11:30:00,59.27,59.3,59.19,59.3,16855.0,59.27,59.3,59.19,59.3,16855.0
2017-10-10 11:35:00,59.29,59.35,59.27,59.27,17980.0,59.29,59.35,59.27,59.27,17980.0
2017-10-10 11:40:00,59.27,59.3,59.15,59.2,22240.0,59.27,59.3,59.15,59.2,22240.0
2017-10-10 11:45:00,59.21,59.23,59.09,59.11,29195.0,59.21,59.23,59.09,59.11,29195.0
2017-10-10 11:50:00,59.11,59.19,59.11,59.19,10050.0,59.11,59.19,59.11,59.19,10050.0
2017-10-10 11:55:00,59.19,59.19,59.07,59.11,24713.0,59.19,59.19,59.07,59.11,24713.0
2017-10-10 12:00:00,59.08,59.08,59.0,59.05,27047.0,59.08,59.08,59.0,59.05,27047.0
2017-10-10 12:05:00,59.06,59.08,58.99,59.08,28158.0,59.06,59.08,58.99,59.08,28158.0
2017-10-10 12:10:00,59.06,59.08,58.98,59.05,32928.0,59.06,59.08,58.98,59.05,32928.0
2017-10-10 12:15:00,59.04,59.14,59.0,59.03,45239.0,59.04,59.14,59.0,59.03,45239.0
2017-10-10 12:20:00,59.03,59.1,58.99,59.03,44978.0,59.03,59.1,58.99,59.03,44978.0
2017-10-10 12:25:00,59.03,59.18,59.0,59.12,26097.0,59.03,59.18,59.0,59.12,26097.0
2017-10-10 12:30:00,59.12,59.15,59.05,59.05,9992.0,59.12,59.15,59.05,59.05,9992.0
2017-10-10 12:35:00,59.08,59.1,59.03,59.06,17386.0,59.08,59.1,59.03,59.06,17386.0
2017-10-10 12:40:00,59.07,59.18,59.07,59.16,12318.0,59.07,59.18,59.07,59.16,12318.0
2017-10-10 12:45:00,59.17,59.2,59.16,59.19,12005.0,59.17,59.2,59.16,59.19,12005.0
2017-10-10 12:50:00,59.2,59.2,59.09,59.09,8173.0,59.2,59.2,59.09,59.09,8173.0
2017-10-10 12:55:00,59.1,59.12,59.08,59.11,9330.0,59.1,59.12,59.08,59.11,9330.0
2017-10-10 13:00:00,59.1,59.14,59.05,59.07,15714.0,59.1,59.14,59.05,59.07,15714.0
2017-10-10 13:05:00,59.06,59.09,59.04,59.09,8978.0,59.06,59.09,59.04,59.09,8978.0
2017-10-10 13:10:00,59.1,59.17,59.1,59.15,15304.0,59.1,59.17,59.1,59.15,15304.0
2017-10-10 13:15:00,59.14,59.14,59.09,59.09,13691.0,59.14,59.14,59.09,59.09,13691.0
2017-10-10 13:20:00,59.08,59.11,59.06,59.06,28948.0,59.08,59.11,59.06,59.06,28948.0
2017-10-10 13:25:00,59.07,59.14,59.06,59.09,13800.0,59.07,59.14,59.06,59.09,13800.0
2017-10-10 13:30:00,59.09,59.1,59.03,59.09,11905.0,59.09,59.1,59.03,59.09,11905.0
2017-10-10 13:35:00,59.1,59.11,59.02,59.08,16366.0,59.1,59.11,59.02,59.08,16366.0
2017-10-10 13:40:00,59.1,59.17,59.09,59.17,11069.0,59.1,59.17,59.09,59.17,11069.0
2017-10-10 13:45:00,59.16,59.18,59.1,59.17,16107.0,59.16,59.18,59.1,59.17,16107.0
2017-10-10 13:50:00,59.17,59.18,59.07,59.15,19490.0,59.17,59.18,59.07,59.15,19490.0
2017-10-10 13:55:00,59.15,59.22,59.12,59.2,26796.0,59.15,59.22,59.12,59.2,26796.0
2017-10-10 14:00:00,59.19,59.25,59.18,59.18,21704.0,59.19,59.25,59.18,59.18,21704.0
2017-10-10 14:05:00,59.19,59.24,59.15,59.22,13316.0,59.19,59.24,59.15,59.22,13316.0
2017-10-10 14:10:00,59.22,59.23,59.18,59.2,18166.0,59.22,59.23,59.18,59.2,18166.0
2017-10-10 14:15:00,59.2,59.21,59.14,59.17,15990.0,59.2,59.21,59.14,59.17,15990.0
2017-10-10 14:20:00,59.18,59.28,59.15,59.28,17195.0,59.18,59.28,59.15,59.28,17195.0
2017-10-10 14:25:00,59.27,59.34,59.25,59.33,23911.0,59.27,59.34,59.25,59.33,23911.0
2017-10-10 14:30:00,59.33,59.33,59.28,59.29,21360.0,59.33,59.33,59.28,59.29,21360.0
2017-10-10 14:35:00,59.29,59.31,59.21,59.3,13900.0,59.29,59.31,59.21,59.3,13900.0
2017-10-10 14:40:00,59.29,59.3,59.25,59.28,18350.0,59.29,59.3,59.25,59.28,18350.0
2017-10-10 14:45:00,59.28,59.28,59.23,59.26,13690.0,59.28,59.28,59.23,59.26,13690.0
2017-10-10 14:50:00,59.26,59.27,59.19,59.26,18557.0,59.26,59.27,59.19,59.26,18557.0
2017-10-10 14:55:00,59.25,59.27,59.24,59.26,16600.0,59.25,59.27,59.24,59.26,16600.0
2017-10-10 15:00:00,59.27,59.32,59.26,59.26,22870.0,59.27,59.32,59.26,59.26,22870.0
2017-10-10 15:05:00,59.27,59.31,59.25,59.27,23050.0,59.27,59.31,59.25,59.27,23050.0
2017-10-10 15:10:00,59.26,59.27,59.2,59.24,23179.0,59.26,59.27,59.2,59.24,23179.0
2017-10-10 15:15:00,59.23,59.24,59.13,59.18,24371.0,59.23,59.24,59.13,59.18,24371.0
2017-10-10 15:20:00,59.19,59.25,59.18,59.24,24905.0,59.19,59.25,59.18,59.24,24905.0
2017-10-10 15:25:00,59.26,59.27,59.21,59.23,24237.0,59.26,59.27,59.21,59.23,24237.0
2017-10-10 15:30:00,59.22,59.23,59.18,59.19,30049.0,59.22,59.23,59.18,59.19,30049.0
2017-10-10 15:35:00,59.19,59.25,59.15,59.24,43703.0,59.19,59.25,59.15,59.24,43703.0
2017-10-10 15:40:00,59.25,59.25,59.19,59.21,71858.0,59.25,59.25,59.19,59.21,71858.0
2017-10-10 15:45:00,59.21,59.23,59.17,59.2,80472.0,59.21,59.23,59.17,59.2,80472.0
2017-10-10 15:50:00,59.21,59.24,59.16,59.2,86138.0,59.21,59.24,59.16,59.2,86138.0
2017-10-10 15:55:00,59.2,59.22,59.12,59.16,177902.0,59.2,59.22,59.12,59.16,177902.0
2017-10-11 09:30:00,59.15,59.34,59.15,59.31,14302.0,59.15,59.34,59.15,59.31,14302.0
2017-10-11 09:35:00,59.3,59.31,59.08,59.11,19316.0,59.3,59.31,59.08,59.11,19316.0
2017-10-11 09:40:00,59.11,59.16,59.07,59.16,14286.0,59.11,59.16,59.07,59.16,14286.0
2017-10-11 09:45:00,59.16,59.25,59.12,59.25,8688.0,59.16,59.25,59.12,59.25,8688.0
2017-10-11 09:50:00,59.25,59.25,59.0,59.07,18129.0,59.25,59.25,59.0,59.07,18129.0
2017-10-11 09:55:00,59.05,59.28,59.05,59.27,13400.0,59.05,59.28,59.05,59.27,13400.0
2017-10-11 10:00:00,59.24,59.29,59.23,59.24,17644.0,59.24,59.29,59.23,59.24,17644.0
2017-10-11 10:05:00,59.23,59.26,59.15,59.15,17179.0,59.23,59.26,59.15,59.15,17179.0
2017-10-11 10:10:00,59.16,59.23,59.11,59.11,12950.0,59.16,59.23,59.11,59.11,12950.0
2017-10-11 10:15:00,59.13,59.21,59.12,59.2,20552.0,59.13,59.21,59.12,59.2,20552.0
2017-10-11 10:20:00,59.21,59.28,59.18,59.28,25929.0,59.21,59.28,59.18,59.28,25929.0
2017-10-11 10:25:00,59.3,59.33,59.18,59.19,23887.0,59.3,59.33,59.18,59.19,23887.0
2017-10-11 10:30:00,59.17,59.28,59.17,59.25,18434.0,59.17,59.28,59.17,59.25,18434.0
2017-10-11 10:35:00,59.26,59.28,59.19,59.21,19021.0,59.26,59.28,59.19,59.21,19021.0
2017-10-11 10:40:00,59.2,59.27,59.12,59.14,21251.0,59.2,59.27,59.12,59.14,21251.0
2017-10-11 10:45:00,59.13,59.18,59.12,59.14,16926.0,59.13,59.18,59.12,59.14,16926.0
2017-10-11 10:50:00,59.16,59.22,59.12,59.21,19601.0,59.16,59.22,59.12,59.21,19601.0
2017-10-11 10:55:00,59.21,59.28,59.21,59.22,34081.0,59.21,59.28,59.21,59.22,34081.0
2017-10-11 11:00:00,59.22,59.29,59.22,59.28,21016.0,59.22,59.29,59.22,59.28,21016.0
2017-10-11 11:05:00,59.28,59.28,59.2,59.25,19889.0,59.28,59.28,59.2,59.25,19889.0
2017-10-11 11:10:00,59.25,59.26,59.19,59.19,16040.0,59.25,59.26,59.19,59.19,16040.0
2017-10-11 11:15:00,59.2,59.28,59.2,59.28,22013.0,59.2,59.28,59.2,59.28,22013.0
2017-10-11 11:20:00,59.29,59.35,59.26,59.29,33889.0,59.29,59.35,59.26,59.29,33889.0
2017-10-11 11:25:00,59.29,59.31,59.23,59.27,19534.0,59.29,59.31,59.23,59.27,19534.0
2017-10-11 11:30:00,59.26,59.38,59.26,59.34,24696.0,59.26,59.38,59.26,59.34,24696.0
2017-10-11 11:35:00,59.36,59.39,59.34,59.39,17743.0,59.36,59.39,59.34,59.39,17743.0
2017-10-11 11:40:00,59.38,59.38,59.28,59.3,19812.0,59.38,59.38,59.28,59.3,19812.0
2017-10-11 11:45:00,59.3,59.35,59.28,59.29,16200.0,59.3,59.35,59.28,59.29,16200.0
2017-10-11 11:50:00,59.29,59.32,59.23,59.25,17623.0,59.29,59.32,59.23,59.25,17623.0
2017-10-11 11:55:00,59.23,59.24,59.2,59.2,19578.0,59.23,59.24,59.2,59.2,19578.0
2017-10-11 12:00:00,59.2,59.27,59.2,59.24,14193.0,59.2,59.27,59.2,59.24,14193.0
2017-10-11 12:05:00,59.24,59.33,59.23,59.32,13585.0,59.24,59.33,59.23,59.32,13585.0
2017-10-11 12:10:00,59.34,59.35,59.23,59.23,14139.0,59.34,59.35,59.23,59.23,14139.0
2017-10-11 12:15:00,59.24,59.39,59.23,59.38,17462.0,59.24,59.39,59.23,59.38,17462.0
2017-10-11 12:20:00,59.37,59.4,59.32,59.39,20035.0,59.37,59.4,59.32,59.39,20035.0
2017-10-11 12:25:00,59.4,59.42,59.33,59.4,16802.0,59.4,59.42,59.33,59.4,16802.0
2017-10-11 12:30:00,59.39,59.4,59.32,59.33,20698.0,59.39,59.4,59.32,59.33,20698.0
2017-10-11 12:35:00,59.32,59.32,59.26,59.26,14818.0,59.32,59.32,59.26,59.26,14818.0
2017-10-11 12:40:00,59.25,59.29,59.23,59.26,17711.0,59.25,59.29,59.23,59.26,17711.0
2017-10-11 12:45:00,59.26,59.26,59.2,59.2,14008.0,59.26,59.26,59.2,59.2,14008.0
2017-10-11 12:50:00,59.21,59.26,59.2,59.24,12534.0,59.21,59.26,59.2,59.24,12534.0
2017-10-11 12:55:00,59.23,59.24,59.18,59.22,13201.0,59.23,59.24,59.18,59.22,13201.0
2017-10-11 13:00:00,59.21,59.23,59.17,59.18,20726.0,59.21,59.23,59.17,59.18,20726.0
2017-10-11 13:05:00,59.18,59.2,59.15,59.19,22736.0,59.18,59.2,59.15,59.19,22736.0
2017-10-11 13:10:00,59.19,59.24,59.16,59.16,20472.0,59.19,59.24,59.16,59.16,20472.0
2017-10-11 13:15:00,59.16,59.16,59.07,59.09,17529.0,59.16,59.16,59.07,59.09,17529.0
2017-10-11 13:20:00,59.09,59.11,58.97,58.98,30090.0,59.09,59.11,58.97,58.98,30090.0
2017-10-11 13:25:00,58.97,59.04,58.95,59.03,18150.0,58.97,59.04,58.95,59.03,18150.0
2017-10-11 13:30:00,59.04,59.09,59.03,59.05,16236.0,59.04,59.09,59.03,59.05,16236.0
2017-10-11 13:35:00,59.05,59.06,58.99,59.05,14358.0,59.05,59.06,58.99,59.05,14358.0
2017-10-11 13:40:00,59.05,59.06,58.95,59.02,25388.0,59.05,59.06,58.95,59.02,25388.0
2017-10-11 13:45:00,59.02,59.06,59.01,59.04,16541.0,59.02,59.06,59.01,59.04,16541.0
2017-10-11 13:50:00,59.04,59.11,58.98,59.0,41120.0,59.04,59.11,58.98,59.0,41120.0
2017-10-11 13:55:00,58.98,59.0,58.95,58.97,21762.0,58.98,59.0,58.95,58.97,21762.0
2017-10-11 14:00:00,58.98,58.99,58.95,58.98,19903.0,58.98,58.99,58.95,58.98,19903.0
2017-10-11 14:05:00,58.98,59.01,58.9,58.91,28394.0,58.98,59.01,58.9,58.91,28394.0
2017-10-11 14:10:00,58.91,58.91,58.82,58.83,33291.0,58.91,58.91,58.82,58.83,33291.0
2017-10-11 14:15:00,58.83,58.96,58.74,58.9,34583.0,58.83,58.96,58.74,58.9,34583.0
2017-10-11 14:20:00,58.9,58.95,58.81,58.85,32270.0,58.9,58.95,58.81,58.85,32270.0
2017-10-11 14:25:00,58.85,58.92,58.84,58.9,24907.0,58.85,58.92,58.84,58.9,24907.0
2017-10-11 14:30:00,58.91,58.94,58.77,58.83,23241.0,58.91,58.94,58.77,58.83,23241.0
2017-10-11 14:35:00,58.84,58.84,58.69,58.7,29022.0,58.84,58.84,58.69,58.7,29022.0
2017-10-11 14:40:00,58.71,58.73,58.64,58.65,35819.0,58.71,58.73,58.64,58.65,35819.0
2017-10-11 14:45:00,58.66,58.71,58.59,58.67,37171.0,58.66,58.71,58.59,58.67,37171.0
2017-10-11 14:50:00,58.67,58.68,58.58,58.66,35131.0,58.67,58.68,58.58,58.66,35131.0
2017-10-11 14:55:00,58.67,58.8,58.66,58.75,48343.0,58.67,58.8,58.66,58.75,48343.0
2017-10-11 15:00:00,58.76,58.82,58.72,58.74,26958.0,58.76,58.82,58.72,58.74,26958.0
2017-10-11 15:05:00,58.74,58.78,58.73,58.76,42342.0,58.74,58.78,58.73,58.76,42342.0
2017-10-11 15:10:00,58.76,58.83,58.73,58.81,43097.0,58.76,58.83,58.73,58.81,43097.0
2017-10-11 15:15:00,58.81,58.93,58.81,58.85,32765.0,58.81,58.93,58.81,58.85,32765.0
2017-10-11 15:20:00,58.85,58.91,58.81,58.81,39236.0,58.85,58.91,58.81,58.81,39236.0
2017-10-11 15:25:00,58.8,58.84,58.78,58.82,39540.0,58.8,58.84,58.78,58.82,39540.0
2017-10-11 15:30:00,58.81,58.89,58.81,58.86,45734.0,58.81,58.89,58.81,58.86,45734.0
2017-10-11 15:35:00,58.85,58.9,58.84,58.87,47658.0,58.85,58.9,58.84,58.87,47658.0
2017-10-11 15:40:00,58.87,58.87,58.81,58.83,50239.0,58.87,58.87,58.81,58.83,50239.0
2017-10-11 15:45:00,58.84,58.84,58.75,58.78,72313.0,58.84,58.84,58.75,58.78,72313.0
2017-10-11 15:50:00,58.77,58.81,58.69,58.71,182058.0,58.77,58.81,58.69,58.71,182058.0
2017-10-11 15:55:00,58.7,58.83,58.69,58.82,229544.0,58.7,58.83,58.69,58.82,229544.0
2017-10-12 09:30:00,58.56,58.96,58.46,58.88,77166.0,58.56,58.96,58.46,58.88,77166.0
2017-10-12 09:35:00,58.9,59.26,58.73,59.26,55518.0,58.9,59.26,58.73,59.26,55518.0
2017-10-12 09:40:00,59.25,59.3,58.76,58.82,84554.0,59.25,59.3,58.76,58.82,84554.0
2017-10-12 09:45:00,58.85,58.91,58.78,58.78,46688.0,58.85,58.91,58.78,58.78,46688.0
2017-10-12 09:50:00,58.78,58.83,58.65,58.79,39243.0,58.78,58.83,58.65,58.79,39243.0
2017-10-12 09:55:00,58.8,59.13,58.8,59.12,41887.0,58.8,59.13,58.8,59.12,41887.0
2017-10-12 10:00:00,59.11,59.13,58.74,58.76,64103.0,59.11,59.13,58.74,58.76,64103.0
2017-10-12 10:05:00,58.76,58.8,58.71,58.78,60104.0,58.76,58.8,58.71,58.78,60104.0
2017-10-12 10:10:00,58.78,58.84,58.73,58.77,34675.0,58.78,58.84,58.73,58.77,34675.0
2017-10-12 10:15:00,58.77,58.85,58.73,58.75,45893.0,58.77,58.85,58.73,58.75,45893.0
2017-10-12 10:20:00,58.75,58.81,58.72,58.77,49826.0,58.75,58.81,58.72,58.77,49826.0
2017-10-12 10:25:00,58.76,58.76,58.63,58.66,34882.0,58.76,58.76,58.63,58.66,34882.0
2017-10-12 10:30:00,58.67,58.81,58.66,58.79,44592.0,58.67,58.81,58.66,58.79,44592.0
2017-10-12 10:35:00,58.8,58.96,58.77,58.95,45456.0,58.8,58.96,58.77,58.95,45456.0
2017-10-12 10:40:00,58.95,58.97,58.71,58.71,46035.0,58.95,58.97,58.71,58.71,46035.0
2017-10-12 10:45:00,58.7,58.76,58.57,58.63,67314.0,58.7,58.76,58.57,58.63,67314.0
2017-10-12 10:50:00,58.64,58.82,58.63,58.74,70649.0,58.64,58.82,58.63,58.74,70649.0
2017-10-12 10:55:00,58.71,58.72,58.64,58.72,38583.0,58.71,58.72,58.64,58.72,38583.0
2017-10-12 11:00:00,58.71,58.82,58.68,58.74,29212.0,58.71,58.82,58.68,58.74,29212.0
2017-10-12 11:05:00,58.74,58.81,58.7,58.71,35226.0,58.74,58.81,58.7,58.71,35226.0
2017-10-12 11:10:00,58.71,58.84,58.7,58.83,48193.0,58.71,58.84,58.7,58.83,48193.0
2017-10-12 11:15:00,58.85,58.98,58.84,58.85,43421.0,58.85,58.98,58.84,58.85,43421.0
2017-10-12 11:20:00,58.85,58.95,58.81,58.9,32064.0,58.85,58.95,58.81,58.9,32064.0
2017-10-12 11:25:00,58.91,58.93,58.78,58.81,34122.0,58.91,58.93,58.78,58.81,34122.0
2017-10-12 11:30:00,58.8,58.84,58.79,58.83,24005.0,58.8,58.84,58.79,58.83,24005.0
2017-10-12 11:35:00,58.82,58.82,58.8,58.81,20562.0,58.82,58.82,58.8,58.81,20562.0
2017-10-12 11:40:00,58.81,58.81,58.72,58.78,50756.0,58.81,58.81,58.72,58.78,50756.0
2017-10-12 11:45:00,58.78,58.84,58.76,58.83,24254.0,58.78,58.84,58.76,58.83,24254.0
2017-10-12 11:50:00,58.83,58.84,58.73,58.73,35500.0,58.83,58.84,58.73,58.73,35500.0
2017-10-12 11:55:00,58.73,58.89,58.72,58.81,53176.0,58.73,58.89,58.72,58.81,53176.0
2017-10-12 12:00:00,58.81,58.88,58.77,58.84,21379.0,58.81,58.88,58.77,58.84,21379.0
2017-10-12 12:05:00,58.85,58.85,58.76,58.81,33861.0,58.85,58.85,58.76,58.81,33861.0
2017-10-12 12:10:00,58.8,58.83,58.79,58.81,28674.0,58.8,58.83,58.79,58.81,28674.0
2017-10-12 12:15:00,58.8,58.82,58.78,58.8,31500.0,58.8,58.82,58.78,58.8,31500.0
2017-10-12 12:20:00,58.8,58.83,58.79,58.8,50249.0,58.8,58.83,58.79,58.8,50249.0
2017-10-12 12:25:00,58.8,58.83,58.77,58.79,42342.0,58.8,58.83,58.77,58.79,42342.0
2017-10-12 12:30:00,58.8,58.81,58.69,58.73,48086.0,58.8,58.81,58.69,58.73,48086.0
2017-10-12 12:35:00,58.72,58.75,58.7,58.75,29004.0,58.72,58.75,58.7,58.75,29004.0
2017-10-12 12:40:00,58.73,58.79,58.7,58.77,29394.0,58.73,58.79,58.7,58.77,29394.0
2017-10-12 12:45:00,58.76,58.8,58.76,58.78,34395.0,58.76,58.8,58.76,58.78,34395.0
2017-10-12 12:50:00,58.78,58.81,58.76,58.77,34982.0,58.78,58.81,58.76,58.77,34982.0
2017-10-12 12:55:00,58.77,58.8,58.76,58.78,30587.0,58.77,58.8,58.76,58.78,30587.0
2017-10-12 13:00:00,58.77,58.79,58.76,58.77,44251.0,58.77,58.79,58.76,58.77,44251.0
2017-10-12 13:05:00,58.78,58.85,58.77,58.77,30634.0,58.78,58.85,58.77,58.77,30634.0
2017-10-12 13:10:00,58.77,58.8,58.77,58.8,60413.0,58.77,58.8,58.77,58.8,60413.0
2017-10-12 13:15:00,58.79,58.86,58.79,58.84,29994.0,58.79,58.86,58.79,58.84,29994.0
2017-10-12 13:20:00,58.83,58.86,58.83,58.85,27088.0,58.83,58.86,58.83,58.85,27088.0
2017-10-12 13:25:00,58.85,58.85,58.82,58.83,28116.0,58.85,58.85,58.82,58.83,28116.0
2017-10-12 13:30:00,58.83,58.85,58.82,58.83,22287.0,58.83,58.85,58.82,58.83,22287.0
2017-10-12 13:35:00,58.83,58.85,58.82,58.84,25668.0,58.83,58.85,58.82,58.84,25668.0
2017-10-12 13:40:00,58.83,58.84,58.78,58.79,37623.0,58.83,58.84,58.78,58.79,37623.0
2017-10-12 13:45:00,58.78,58.82,58.77,58.79,45394.0,58.78,58.82,58.77,58.79,45394.0
2017-10-12 13:50:00,58.79,58.8,58.7,58.78,91440.0,58.79,58.8,58.7,58.78,91440.0
2017-10-12 13:55:00,58.78,58.8,58.68,58.7,54713.0,58.78,58.8,58.68,58.7,54713.0
2017-10-12 14:00:00,58.7,58.85,58.68,58.84,54520.0,58.7,58.85,58.68,58.84,54520.0
2017-10-12 14:05:00,58.82,58.83,58.78,58.82,43807.0,58.82,58.83,58.78,58.82,43807.0
2017-10-12 14:10:00,58.82,58.82,58.77,58.79,37773.0,58.82,58.82,58.77,58.79,37773.0
2017-10-12 14:15:00,58.8,58.84,58.77,58.8,35442.0,58.8,58.84,58.77,58.8,35442.0
2017-10-12 14:20:00,58.8,58.82,58.77,58.8,29115.0,58.8,58.82,58.77,58.8,29115.0
2017-10-12 14:25:00,58.8,58.8,58.71,58.78,51743.0,58.8,58.8,58.71,58.78,51743.0
2017-10-12 14:30:00,58.77,58.77,58.68,58.71,61589.0,58.77,58.77,58.68,58.71,61589.0
2017-10-12 14:35:00,58.7,58.78,58.68,58.71,67577.0,58.7,58.78,58.68,58.71,67577.0
2017-10-12 14:40:00,58.7,58.74,58.68,58.73,105249.0,58.7,58.74,58.68,58.73,105249.0
2017-10-12 14:45:00,58.72,58.77,58.7,58.7,60639.0,58.72,58.77,58.7,58.7,60639.0
2017-10-12 14:50:00,58.7,58.74,58.66,58.7,73366.0,58.7,58.74,58.66,58.7,73366.0
2017-10-12 14:55:00,58.7,58.77,58.67,58.72,109835.0,58.7,58.77,58.67,58.72,109835.0
2017-10-12 15:00:00,58.72,58.86,58.71,58.86,88390.0,58.72,58.86,58.71,58.86,88390.0
2017-10-12 15:05:00,58.86,58.88,58.73,58.73,65776.0,58.86,58.88,58.73,58.73,65776.0
2017-10-12 15:10:00,58.73,58.79,58.72,58.74,84819.0,58.73,58.79,58.72,58.74,84819.0
2017-10-12 15:15:00,58.73,58.81,58.71,58.74,58815.0,58.73,58.81,58.71,58.74,58815.0
2017-10-12 15:20:00,58.74,58.81,58.73,58.77,86776.0,58.74,58.81,58.73,58.77,86776.0
2017-10-12 15:25:00,58.78,58.8,58.72,58.78,98764.0,58.78,58.8,58.72,58.78,98764.0
2017-10-12 15:30:00,58.77,58.78,58.7,58.72,143422.0,58.77,58.78,58.7,58.72,143422.0
2017-10-12 15:35:00,58.72,58.73,58.64,58.65,202077.0,58.72,58.73,58.64,58.65,202077.0
2017-10-12 15:40:00,58.65,58.7,58.6,58.66,175112.0,58.65,58.7,58.6,58.66,175112.0
2017-10-12 15:45:00,58.66,58.73,58.64,58.7,299077.0,58.66,58.73,58.64,58.7,299077.0
2017-10-12 15:50:00,58.7,58.7,58.43,58.61,592600.0,58.7,58.7,58.43,58.61,592600.0
2017-10-12 15:55:00,58.62,58.93,58.55,58.93,1867360.0,58.62,58.93,58.55,58.93,1867360.0
2017-10-13 09:30:00,59.43,59.6,59.26,59.43,98835.0,59.43,59.6,59.26,59.43,98835.0
2017-10-13 09:35:00,59.43,59.6,59.32,59.41,51925.0,59.43,59.6,59.32,59.41,51925.0
2017-10-13 09:40:00,59.47,59.47,59.15,59.16,30500.0,59.47,59.47,59.15,59.16,30500.0
2017-10-13 09:45:00,59.16,59.2,59.03,59.14,48868.0,59.16,59.2,59.03,59.14,48868.0
2017-10-13 09:50:00,59.12,59.21,59.09,59.1,37817.0,59.12,59.21,59.09,59.1,37817.0
2017-10-13 09:55:00,59.1,59.21,59.08,59.17,25774.0,59.1,59.21,59.08,59.17,25774.0
2017-10-13 10:00:00,59.17,59.18,59.02,59.05,42499.0,59.17,59.18,59.02,59.05,42499.0
2017-10-13 10:05:00,59.04,59.06,58.91,58.97,32544.0,59.04,59.06,58.91,58.97,32544.0
2017-10-13 10:10:00,58.97,58.97,58.71,58.81,52160.0,58.97,58.97,58.71,58.81,52160.0
2017-10-13 10:15:00,58.8,58.9,58.77,58.89,77289.0,58.8,58.9,58.77,58.89,77289.0
2017-10-13 10:20:00,58.9,58.94,58.75,58.94,43878.0,58.9,58.94,58.75,58.94,43878.0
2017-10-13 10:25:00,58.94,58.96,58.69,58.69,44478.0,58.94,58.96,58.69,58.69,44478.0
2017-10-13 10:30:00,58.73,58.85,58.72,58.75,87779.0,58.73,58.85,58.72,58.75,87779.0
2017-10-13 10:35:00,58.75,58.78,58.7,58.75,55684.0,58.75,58.78,58.7,58.75,55684.0
2017-10-13 10:40:00,58.75,58.76,58.65,58.67,120680.0,58.75,58.76,58.65,58.67,120680.0
2017-10-13 10:45:00,58.69,58.72,58.54,58.59,100846.0,58.69,58.72,58.54,58.59,100846.0
2017-10-13 10:50:00,58.62,58.84,58.61,58.74,58283.0,58.62,58.84,58.61,58.74,58283.0
2017-10-13 10:55:00,58.73,58.75,58.63,58.69,30617.0,58.73,58.75,58.63,58.69,30617.0
2017-10-13 11:00:00,58.69,58.83,58.65,58.8,84768.0,58.69,58.83,58.65,58.8,84768.0
2017-10-13 11:05:00,58.79,58.79,58.67,58.79,28131.0,58.79,58.79,58.67,58.79,28131.0
2017-10-13 11:10:00,58.79,58.84,58.74,58.74,30995.0,58.79,58.84,58.74,58.74,30995.0
2017-10-13 11:15:00,58.75,59.08,58.74,58.83,26400.0,58.75,59.08,58.74,58.83,26400.0
2017-10-13 11:20:00,58.83,58.93,58.83,58.87,24364.0,58.83,58.93,58.83,58.87,24364.0
2017-10-13 11:25:00,58.86,58.86,58.78,58.78,27962.0,58.86,58.86,58.78,58.78,27962.0
2017-10-13 11:30:00,58.78,58.78,58.67,58.73,35842.0,58.78,58.78,58.67,58.73,35842.0
2017-10-13 11:35:00,58.75,58.77,58.68,58.75,24147.0,58.75,58.77,58.68,58.75,24147.0
2017-10-13 11:40:00,58.75,58.86,58.7,58.8,31444.0,58.75,58.86,58.7,58.8,31444.0
2017-10-13 11:45:00,58.8,58.81,58.67,58.68,47910.0,58.8,58.81,58.67,58.68,47910.0
2017-10-13 11:50:00,58.69,58.78,58.69,58.76,26371.0,58.69,58.78,58.69,58.76,26371.0
2017-10-13 11:55:00,58.75,58.75,58.67,58.7,41822.0,58.75,58.75,58.67,58.7,41822.0
2017-10-13 12:00:00,58.7,58.72,58.62,58.67,41319.0,58.7,58.72,58.62,58.67,41319.0
2017-10-13 12:05:00,58.66,58.67,58.55,58.55,40543.0,58.66,58.67,58.55,58.55,40543.0
2017-10-13 12:10:00,58.54,58.57,58.5,58.52,20972.0,58.54,58.57,58.5,58.52,20972.0
2017-10-13 12:15:00,58.52,58.58,58.48,58.48,19554.0,58.52,58.58,58.48,58.48,19554.0
2017-10-13 12:20:00,58.48,58.53,58.47,58.53,36337.0,58.48,58.53,58.47,58.53,36337.0
2017-10-13 12:25:00,58.52,58.54,58.46,58.51,20446.0,58.52,58.54,58.46,58.51,20446.0
2017-10-13 12:30:00,58.5,58.51,58.39,58.42,26733.0,58.5,58.51,58.39,58.42,26733.0
2017-10-13 12:35:00,58.42,58.58,58.41,58.49,54058.0,58.42,58.58,58.41,58.49,54058.0
2017-10-13 12:40:00,58.49,58.53,58.43,58.45,30614.0,58.49,58.53,58.43,58.45,30614.0
2017-10-13 12:45:00,58.45,58.5,58.44,58.5,14622.0,58.45,58.5,58.44,58.5,14622.0
2017-10-13 12:50:00,58.48,58.49,58.43,58.43,15092.0,58.48,58.49,58.43,58.43,15092.0
2017-10-13 12:55:00,58.44,58.56,58.44,58.46,21662.0,58.44,58.56,58.44,58.46,21662.0
2017-10-13 13:00:00,58.45,58.49,58.43,58.46,21381.0,58.45,58.49,58.43,58.46,21381.0
2017-10-13 13:05:00,58.45,58.48,58.44,58.46,17523.0,58.45,58.48,58.44,58.46,17523.0
2017-10-13 13:10:00,58.46,58.51,58.44,58.44,15815.0,58.46,58.51,58.44,58.44,15815.0
2017-10-13 13:15:00,58.44,58.45,58.36,58.41,22081.0,58.44,58.45,58.36,58.41,22081.0
2017-10-13 13:20:00,58.4,58.41,58.33,58.38,25208.0,58.4,58.41,58.33,58.38,25208.0
2017-10-13 13:25:00,58.38,58.38,58.27,58.27,50936.0,58.38,58.38,58.27,58.27,50936.0
2017-10-13 13:30:00,58.27,58.35,58.25,58.32,49675.0,58.27,58.35,58.25,58.32,49675.0
2017-10-13 13:35:00,58.3,58.41,58.3,58.34,39207.0,58.3,58.41,58.3,58.34,39207.0
2017-10-13 13:40:00,58.34,58.39,58.29,58.3,59155.0,58.34,58.39,58.29,58.3,59155.0
2017-10-13 13:45:00,58.31,58.43,58.31,58.4,53815.0,58.31,58.43,58.31,58.4,53815.0
2017-10-13 13:50:00,58.41,58.48,58.34,58.34,27611.0,58.41,58.48,58.34,58.34,27611.0
2017-10-13 13:55:00,58.35,58.37,58.31,58.33,28082.0,58.35,58.37,58.31,58.33,28082.0
2017-10-13 14:00:00,58.33,58.33,58.22,58.27,29105.0,58.33,58.33,58.22,58.27,29105.0
2017-10-13 14:05:00,58.24,58.38,58.24,58.34,27433.0,58.24,58.38,58.24,58.34,27433.0
2017-10-13 14:10:00,58.34,58.36,58.31,58.36,24808.0,58.34,58.36,58.31,58.36,24808.0
2017-10-13 14:15:00,58.43,58.46,58.36,58.4,20017.0,58.43,58.46,58.36,58.4,20017.0
2017-10-13 14:20:00,58.39,58.4,58.34,58.38,28046.0,58.39,58.4,58.34,58.38,28046.0
2017-10-13 14:25:00,58.38,58.46,58.36,58.43,22200.0,58.38,58.46,58.36,58.43,22200.0
2017-10-13 14:30:00,58.46,58.56,58.45,58.56,22194.0,58.46,58.56,58.45,58.56,22194.0
2017-10-13 14:35:00,58.56,58.56,58.44,58.48,22345.0,58.56,58.56,58.44,58.48,22345.0
2017-10-13 14:40:00,58.47,58.48,58.41,58.45,22227.0,58.47,58.48,58.41,58.45,22227.0
2017-10-13 14:45:00,58.44,58.47,58.41,58.47,21915.0,58.44,58.47,58.41,58.47,21915.0
2017-10-13 14:50:00,58.47,58.48,58.41,58.45,29757.0,58.47,58.48,58.41,58.45,29757.0
2017-10-13 14:55:00,58.45,58.54,58.45,58.51,24876.0,58.45,58.54,58.45,58.51,24876.0
2017-10-13 15:00:00,58.5,58.65,58.49,58.64,26645.0,58.5,58.65,58.49,58.64,26645.0
2017-10-13 15:05:00,58.64,58.66,58.62,58.63,24701.0,58.64,58.66,58.62,58.63,24701.0
2017-10-13 15:10:00,58.62,58.7,58.6,58.68,34661.0,58.62,58.7,58.6,58.68,34661.0
2017-10-13 15:15:00,58.68,58.82,58.67,58.8,49604.0,58.68,58.82,58.67,58.8,49604.0
2017-10-13 15:20:00,58.79,58.86,58.79,58.81,46496.0,58.79,58.86,58.79,58.81,46496.0
2017-10-13 15:25:00,58.8,58.82,58.7,58.7,39535.0,58.8,58.82,58.7,58.7,39535.0
2017-10-13 15:30:00,58.7,58.79,58.7,58.7,52766.0,58.7,58.79,58.7,58.7,52766.0
2017-10-13 15:35:00,58.7,58.73,58.67,58.73,54582.0,58.7,58.73,58.67,58.73,54582.0
2017-10-13 15:40:00,58.73,58.8,58.7,58.8,61745.0,58.73,58.8,58.7,58.8,61745.0
2017-10-13 15:45:00,58.79,58.85,58.74,58.78,81477.0,58.79,58.85,58.74,58.78,81477.0
2017-10-13 15:50:00,58.7,58.87,58.68,58.79,169413.0,58.7,58.87,58.68,58.79,169413.0
2017-10-13 15:55:00,58.78,58.8,58.71,58.75,225712.0,58.78,58.8,58.71,58.75,225712.0
2017-10-16 09:30:00,58.83,59.15,58.79,58.98,71127.0,58.83,59.15,58.79,58.98,71127.0
2017-10-16 09:35:00,58.97,59.0,58.89,58.98,20032.0,58.97,59.0,58.89,58.98,20032.0
2017-10-16 09:40:00,59.0,59.0,58.88,58.92,13062.0,59.0,59.0,58.88,58.92,13062.0
2017-10-16 09:45:00,58.93,59.0,58.91,59.0,36078.0,58.93,59.0,58.91,59.0,36078.0
2017-10-16 09:50:00,59.0,59.08,59.0,59.04,42645.0,59.0,59.08,59.0,59.04,42645.0
2017-10-16 09:55:00,59.04,59.05,58.9,58.91,34832.0,59.04,59.05,58.9,58.91,34832.0
2017-10-16 10:00:00,58.93,59.03,58.91,58.93,13926.0,58.93,59.03,58.91,58.93,13926.0
2017-10-16 10:05:00,58.9,58.95,58.85,58.89,19527.0,58.9,58.95,58.85,58.89,19527.0
2017-10-16 10:10:00,58.88,58.88,58.69,58.73,13524.0,58.88,58.88,58.69,58.73,13524.0
2017-10-16 10:15:00,58.76,58.83,58.71,58.82,8200.0,58.76,58.83,58.71,58.82,8200.0
2017-10-16 10:20:00,58.83,58.83,58.62,58.74,5034.0,58.83,58.83,58.62,58.74,5034.0
2017-10-16 10:25:00,58.69,58.77,58.66,58.77,3900.0,58.69,58.77,58.66,58.77,3900.0
2017-10-16 10:30:00,58.77,58.77,58.6,58.7,33098.0,58.77,58.77,58.6,58.7,33098.0
2017-10-16 10:35:00,58.68,58.7,58.49,58.53,11300.0,58.68,58.7,58.49,58.53,11300.0
2017-10-16 10:40:00,58.55,58.59,58.49,58.54,20158.0,58.55,58.59,58.49,58.54,20158.0
2017-10-16 10:45:00,58.57,58.62,58.56,58.59,10100.0,58.57,58.62,58.56,58.59,10100.0
2017-10-16 10:50:00,58.59,58.62,58.44,58.44,10095.0,58.59,58.62,58.44,58.44,10095.0
2017-10-16 10:55:00,58.43,58.46,58.4,58.44,26869.0,58.43,58.46,58.4,58.44,26869.0
2017-10-16 11:00:00,58.44,58.55,58.4,58.52,13702.0,58.44,58.55,58.4,58.52,13702.0
2017-10-16 11:05:00,58.55,58.6,58.49,58.55,8649.0,58.55,58.6,58.49,58.55,8649.0
2017-10-16 11:10:00,58.57,58.65,58.56,58.58,6292.0,58.57,58.65,58.56,58.58,6292.0
2017-10-16 11:15:00,58.58,58.67,58.54,58.67,8268.0,58.58,58.67,58.54,58.67,8268.0
2017-10-16 11:20:00,58.67,58.76,58.62,58.76,35284.0,58.67,58.76,58.62,58.76,35284.0
2017-10-16 11:25:00,58.76,58.8,58.69,58.76,21308.0,58.76,58.8,58.69,58.76,21308.0
2017-10-16 11:30:00,58.77,58.82,58.75,58.82,12975.0,58.77,58.82,58.75,58.82,12975.0
2017-10-16 11:35:00,58.84,58.84,58.75,58.76,9829.0,58.84,58.84,58.75,58.76,9829.0
2017-10-16 11:40:00,58.77,58.83,58.73,58.76,32858.0,58.77,58.83,58.73,58.76,32858.0
2017-10-16 11:45:00,58.77,58.79,58.74,58.77,15825.0,58.77,58.79,58.74,58.77,15825.0
2017-10-16 11:50:00,58.76,58.8,58.75,58.76,10379.0,58.76,58.8,58.75,58.76,10379.0
2017-10-16 11:55:00,58.78,58.83,58.75,58.77,15126.0,58.78,58.83,58.75,58.77,15126.0
2017-10-16 12:00:00,58.75,58.76,58.65,58.7,14100.0,58.75,58.76,58.65,58.7,14100.0
2017-10-16 12:05:00,58.68,58.7,58.66,58.67,12650.0,58.68,58.7,58.66,58.67,12650.0
2017-10-16 12:10:00,58.66,58.69,58.63,58.69,9887.0,58.66,58.69,58.63,58.69,9887.0
2017-10-16 12:15:00,58.66,58.67,58.55,58.6,13915.0,58.66,58.67,58.55,58.6,13915.0
2017-10-16 12:20:00,58.59,58.59,58.47,58.52,29347.0,58.59,58.59,58.47,58.52,29347.0
2017-10-16 12:25:00,58.52,58.56,58.41,58.55,30823.0,58.52,58.56,58.41,58.55,30823.0
2017-10-16 12:30:00,58.55,58.55,58.48,58.51,11401.0,58.55,58.55,58.48,58.51,11401.0
2017-10-16 12:35:00,58.52,58.57,58.51,58.57,8000.0,58.52,58.57,58.51,58.57,8000.0
2017-10-16 12:40:00,58.57,58.58,58.51,58.54,6401.0,58.57,58.58,58.51,58.54,6401.0
2017-10-16 12:45:00,58.51,58.51,58.46,58.49,11000.0,58.51,58.51,58.46,58.49,11000.0
2017-10-16 12:50:00,58.5,58.51,58.45,58.51,10204.0,58.5,58.51,58.45,58.51,10204.0
2017-10-16 12:55:00,58.49,58.56,58.47,58.52,11707.0,58.49,58.56,58.47,58.52,11707.0
2017-10-16 13:00:00,58.52,58.56,58.49,58.54,14999.0,58.52,58.56,58.49,58.54,14999.0
2017-10-16 13:05:00,58.53,58.57,58.49,58.53,10590.0,58.53,58.57,58.49,58.53,10590.0
2017-10-16 13:10:00,58.52,58.53,58.47,58.47,4000.0,58.52,58.53,58.47,58.47,4000.0
2017-10-16 13:15:00,58.47,58.57,58.47,58.56,6440.0,58.47,58.57,58.47,58.56,6440.0
2017-10-16 13:20:00,58.55,58.57,58.52,58.55,10171.0,58.55,58.57,58.52,58.55,10171.0
2017-10-16 13:25:00,58.56,58.57,58.5,58.55,9900.0,58.56,58.57,58.5,58.55,9900.0
2017-10-16 13:30:00,58.53,58.63,58.53,58.63,8880.0,58.53,58.63,58.53,58.63,8880.0
2017-10-16 13:35:00,58.64,58.65,58.58,58.62,13193.0,58.64,58.65,58.58,58.62,13193.0
2017-10-16 13:40:00,58.61,58.7,58.61,58.7,9259.0,58.61,58.7,58.61,58.7,9259.0
2017-10-16 13:45:00,58.69,58.74,58.67,58.72,20841.0,58.69,58.74,58.67,58.72,20841.0
2017-10-16 13:50:00,58.72,58.76,58.7,58.75,13112.0,58.72,58.76,58.7,58.75,13112.0
2017-10-16 13:55:00,58.76,58.79,58.74,58.77,17348.0,58.76,58.79,58.74,58.77,17348.0
2017-10-16 14:00:00,58.76,58.83,58.76,58.83,7967.0,58.76,58.83,58.76,58.83,7967.0
2017-10-16 14:05:00,58.85,58.88,58.83,58.84,11591.0,58.85,58.88,58.83,58.84,11591.0
2017-10-16 14:10:00,58.84,58.87,58.84,58.86,15616.0,58.84,58.87,58.84,58.86,15616.0
2017-10-16 14:15:00,58.85,58.89,58.82,58.89,30152.0,58.85,58.89,58.82,58.89,30152.0
2017-10-16 14:20:00,58.89,58.89,58.83,58.88,25546.0,58.89,58.89,58.83,58.88,25546.0
2017-10-16 14:25:00,58.88,58.89,58.71,58.71,24406.0,58.88,58.89,58.71,58.71,24406.0
2017-10-16 14:30:00,58.71,58.79,58.64,58.69,26064.0,58.71,58.79,58.64,58.69,26064.0
2017-10-16 14:35:00,58.71,58.71,58.59,58.59,28175.0,58.71,58.71,58.59,58.59,28175.0
2017-10-16 14:40:00,58.61,58.61,58.52,58.55,18892.0,58.61,58.61,58.52,58.55,18892.0
2017-10-16 14:45:00,58.54,58.55,58.48,58.49,28354.0,58.54,58.55,58.48,58.49,28354.0
2017-10-16 14:50:00,58.49,58.55,58.45,58.55,30840.0,58.49,58.55,58.45,58.55,30840.0
2017-10-16 14:55:00,58.56,58.58,58.52,58.55,6056.0,58.56,58.58,58.52,58.55,6056.0
2017-10-16 15:00:00,58.54,58.6,58.54,58.58,11156.0,58.54,58.6,58.54,58.58,11156.0
2017-10-16 15:05:00,58.58,58.64,58.58,58.64,7404.0,58.58,58.64,58.58,58.64,7404.0
2017-10-16 15:10:00,58.63,58.66,58.62,58.64,12236.0,58.63,58.66,58.62,58.64,12236.0
2017-10-16 15:15:00,58.63,58.63,58.56,58.57,15724.0,58.63,58.63,58.56,58.57,15724.0
2017-10-16 15:20:00,58.57,58.59,58.56,58.56,21560.0,58.57,58.59,58.56,58.56,21560.0
2017-10-16 15:25:00,58.56,58.71,58.56,58.7,14855.0,58.56,58.71,58.56,58.7,14855.0
2017-10-16 15:30:00,58.71,58.82,58.71,58.81,21935.0,58.71,58.82,58.71,58.81,21935.0
2017-10-16 15:35:00,58.8,58.89,58.78,58.85,59230.0,58.8,58.89,58.78,58.85,59230.0
2017-10-16 15:40:00,58.86,58.87,58.84,58.86,28682.0,58.86,58.87,58.84,58.86,28682.0
2017-10-16 15:45:00,58.86,58.87,58.78,58.78,34214.0,58.86,58.87,58.78,58.78,34214.0
2017-10-16 15:50:00,58.79,58.87,58.78,58.82,68160.0,58.79,58.87,58.78,58.82,68160.0
2017-10-16 15:55:00,58.83,58.97,58.81,58.92,224638.0,58.83,58.97,58.81,58.92,224638.0
2017-10-17 09:30:00,58.69,58.81,58.6,58.66,23014.0,58.69,58.81,58.6,58.66,23014.0
2017-10-17 09:35:00,58.62,58.72,58.62,58.7,16900.0,58.62,58.72,58.62,58.7,16900.0
2017-10-17 09:40:00,58.71,58.72,58.62,58.62,10419.0,58.71,58.72,58.62,58.62,10419.0
2017-10-17 09:45:00,58.61,58.67,58.6,58.61,17204.0,58.61,58.67,58.6,58.61,17204.0
2017-10-17 09:50:00,58.62,58.67,58.61,58.66,11664.0,58.62,58.67,58.61,58.66,11664.0
2017-10-17 09:55:00,58.65,58.67,58.54,58.54,23471.0,58.65,58.67,58.54,58.54,23471.0
2017-10-17 10:00:00,58.54,58.62,58.53,58.62,21935.0,58.54,58.62,58.53,58.62,21935.0
2017-10-17 10:05:00,58.62,58.63,58.58,58.61,24265.0,58.62,58.63,58.58,58.61,24265.0
2017-10-17 10:10:00,58.61,58.67,58.6,58.65,14753.0,58.61,58.67,58.6,58.65,14753.0
2017-10-17 10:15:00,58.65,58.66,58.52,58.58,23667.0,58.65,58.66,58.52,58.58,23667.0
2017-10-17 10:20:00,58.58,58.58,58.47,58.5,13844.0,58.58,58.58,58.47,58.5,13844.0
2017-10-17 10:25:00,58.48,58.51,58.46,58.5,23025.0,58.48,58.51,58.46,58.5,23025.0
2017-10-17 10:30:00,58.5,58.54,58.44,58.46,18355.0,58.5,58.54,58.44,58.46,18355.0
2017-10-17 10:35:00,58.47,58.65,58.47,58.64,18383.0,58.47,58.65,58.47,58.64,18383.0
2017-10-17 10:40:00,58.64,58.64,58.59,58.6,9257.0,58.64,58.64,58.59,58.6,9257.0
2017-10-17 10:45:00,58.59,58.74,58.58,58.65,77477.0,58.59,58.74,58.58,58.65,77477.0
2017-10-17 10:50:00,58.64,58.72,58.62,58.7,10826.0,58.64,58.72,58.62,58.7,10826.0
2017-10-17 10:55:00,58.69,58.8,58.69,58.8,21348.0,58.69,58.8,58.69,58.8,21348.0
2017-10-17 11:00:00,58.8,58.85,58.71,58.81,19903.0,58.8,58.85,58.71,58.81,19903.0
2017-10-17 11:05:00,58.82,58.82,58.77,58.79,11067.0,58.82,58.82,58.77,58.79,11067.0
2017-10-17 11:10:00,58.79,58.85,58.79,58.85,4446.0,58.79,58.85,58.79,58.85,4446.0
2017-10-17 11:15:00,58.85,58.9,58.83,58.9,27329.0,58.85,58.9,58.83,58.9,27329.0
2017-10-17 11:20:00,58.9,58.92,58.89,58.9,7555.0,58.9,58.92,58.89,58.9,7555.0
2017-10-17 11:25:00,58.91,59.0,58.91,58.98,20358.0,58.91,59.0,58.91,58.98,20358.0
2017-10-17 11:30:00,58.97,58.99,58.87,58.87,22832.0,58.97,58.99,58.87,58.87,22832.0
2017-10-17 11:35:00,58.87,58.88,58.83,58.83,12856.0,58.87,58.88,58.83,58.83,12856.0
2017-10-17 11:40:00,58.83,58.89,58.82,58.84,12355.0,58.83,58.89,58.82,58.84,12355.0
2017-10-17 11:45:00,58.84,58.91,58.83,58.91,14000.0,58.84,58.91,58.83,58.91,14000.0
2017-10-17 11:50:00,58.9,58.94,58.89,58.94,17190.0,58.9,58.94,58.89,58.94,17190.0
2017-10-17 11:55:00,58.93,58.96,58.86,58.94,56132.0,58.93,58.96,58.86,58.94,56132.0
2017-10-17 12:00:00,58.94,58.97,58.91,58.97,12961.0,58.94,58.97,58.91,58.97,12961.0
2017-10-17 12:05:00,58.96,59.0,58.95,58.96,10100.0,58.96,59.0,58.95,58.96,10100.0
2017-10-17 12:10:00,58.95,58.97,58.88,58.88,32092.0,58.95,58.97,58.88,58.88,32092.0
2017-10-17 12:15:00,58.88,58.89,58.85,58.87,12101.0,58.88,58.89,58.85,58.87,12101.0
2017-10-17 12:20:00,58.87,58.9,58.82,58.87,28173.0,58.87,58.9,58.82,58.87,28173.0
2017-10-17 12:25:00,58.86,58.89,58.77,58.77,13741.0,58.86,58.89,58.77,58.77,13741.0
2017-10-17 12:30:00,58.78,58.82,58.77,58.78,7670.0,58.78,58.82,58.77,58.78,7670.0
2017-10-17 12:35:00,58.79,58.82,58.79,58.8,14360.0,58.79,58.82,58.79,58.8,14360.0
2017-10-17 12:40:00,58.8,58.83,58.79,58.8,12000.0,58.8,58.83,58.79,58.8,12000.0
2017-10-17 12:45:00,58.81,58.85,58.78,58.84,9087.0,58.81,58.85,58.78,58.84,9087.0
2017-10-17 12:50:00,58.83,58.86,58.83,58.85,4885.0,58.83,58.86,58.83,58.85,4885.0
2017-10-17 12:55:00,58.85,58.85,58.78,58.81,11193.0,58.85,58.85,58.78,58.81,11193.0
2017-10-17 13:00:00,58.8,58.8,58.76,58.76,10700.0,58.8,58.8,58.76,58.76,10700.0
2017-10-17 13:05:00,58.75,58.78,58.74,58.76,12022.0,58.75,58.78,58.74,58.76,12022.0
2017-10-17 13:10:00,58.77,58.77,58.7,58.73,12250.0,58.77,58.77,58.7,58.73,12250.0
2017-10-17 13:15:00,58.71,58.74,58.7,58.71,7328.0,58.71,58.74,58.7,58.71,7328.0
2017-10-17 13:20:00,58.73,58.75,58.7,58.72,9414.0,58.73,58.75,58.7,58.72,9414.0
2017-10-17 13:25:00,58.71,58.73,58.69,58.7,8739.0,58.71,58.73,58.69,58.7,8739.0
2017-10-17 13:30:00,58.7,58.7,58.61,58.61,8781.0,58.7,58.7,58.61,58.61,8781.0
2017-10-17 13:35:00,58.63,58.66,58.61,58.65,7895.0,58.63,58.66,58.61,58.65,7895.0
2017-10-17 13:40:00,58.63,58.67,58.63,58.67,11471.0,58.63,58.67,58.63,58.67,11471.0
2017-10-17 13:45:00,58.68,58.69,58.62,58.64,10748.0,58.68,58.69,58.62,58.64,10748.0
2017-10-17 13:50:00,58.62,58.65,58.59,58.63,16370.0,58.62,58.65,58.59,58.63,16370.0
2017-10-17 13:55:00,58.61,58.64,58.6,58.6,18200.0,58.61,58.64,58.6,58.6,18200.0
2017-10-17 14:00:00,58.61,58.61,58.55,58.59,16140.0,58.61,58.61,58.55,58.59,16140.0
2017-10-17 14:05:00,58.59,58.61,58.55,58.61,20466.0,58.59,58.61,58.55,58.61,20466.0
2017-10-17 14:10:00,58.61,58.63,58.59,58.62,7391.0,58.61,58.63,58.59,58.62,7391.0
2017-10-17 14:15:00,58.62,58.65,58.61,58.64,7998.0,58.62,58.65,58.61,58.64,7998.0
2017-10-17 14:20:00,58.64,58.67,58.63,58.65,14382.0,58.64,58.67,58.63,58.65,14382.0
2017-10-17 14:25:00,58.64,58.65,58.63,58.64,6620.0,58.64,58.65,58.63,58.64,6620.0
2017-10-17 14:30:00,58.64,58.65,58.6,58.61,6621.0,58.64,58.65,58.6,58.61,6621.0
2017-10-17 14:35:00,58.6,58.62,58.58,58.59,11234.0,58.6,58.62,58.58,58.59,11234.0
2017-10-17 14:40:00,58.6,58.61,58.56,58.57,9415.0,58.6,58.61,58.56,58.57,9415.0
2017-10-17 14:45:00,58.57,58.59,58.55,58.58,15000.0,58.57,58.59,58.55,58.58,15000.0
2017-10-17 14:50:00,58.58,58.59,58.55,58.57,31725.0,58.58,58.59,58.55,58.57,31725.0
2017-10-17 14:55:00,58.56,58.65,58.56,58.64,14512.0,58.56,58.65,58.56,58.64,14512.0
2017-10-17 15:00:00,58.63,58.64,58.62,58.64,11767.0,58.63,58.64,58.62,58.64,11767.0
2017-10-17 15:05:00,58.64,58.65,58.59,58.61,7090.0,58.64,58.65,58.59,58.61,7090.0
2017-10-17 15:10:00,58.61,58.63,58.57,58.57,14300.0,58.61,58.63,58.57,58.57,14300.0
2017-10-17 15:15:00,58.57,58.58,58.55,58.55,11375.0,58.57,58.58,58.55,58.55,11375.0
2017-10-17 15:20:00,58.55,58.56,58.53,58.54,13622.0,58.55,58.56,58.53,58.54,13622.0
2017-10-17 15:25:00,58.54,58.56,58.5,58.53,31453.0,58.54,58.56,58.5,58.53,31453.0
2017-10-17 15:30:00,58.53,58.54,58.51,58.52,20847.0,58.53,58.54,58.51,58.52,20847.0
2017-10-17 15:35:00,58.52,58.58,58.52,58.58,19908.0,58.52,58.58,58.52,58.58,19908.0
2017-10-17 15:40:00,58.59,58.63,58.58,58.62,36227.0,58.59,58.63,58.58,58.62,36227.0
2017-10-17 15:45:00,58.62,58.63,58.55,58.55,42318.0,58.62,58.63,58.55,58.55,42318.0
2017-10-17 15:50:00,58.56,58.68,58.55,58.61,52881.0,58.56,58.68,58.55,58.61,52881.0
2017-10-17 15:55:00,58.62,58.62,58.57,58.6,100341.0,58.62,58.62,58.57,58.6,100341.0
2017-10-18 09:30:00,58.45,58.45,57.43,57.66,181815.0,58.45,58.45,57.43,57.66,181815.0
2017-10-18 09:35:00,57.67,57.74,57.33,57.45,121349.0,57.67,57.74,57.33,57.45,121349.0
2017-10-18 09:40:00,57.42,57.48,57.26,57.46,60933.0,57.42,57.48,57.26,57.46,60933.0
2017-10-18 09:45:00,57.44,57.47,57.24,57.25,118135.0,57.44,57.47,57.24,57.25,118135.0
2017-10-18 09:50:00,57.25,57.33,57.23,57.27,61264.0,57.25,57.33,57.23,57.27,61264.0
2017-10-18 09:55:00,57.26,57.39,57.21,57.37,38950.0,57.26,57.39,57.21,57.37,38950.0
2017-10-18 10:00:00,57.37,57.37,57.19,57.33,47077.0,57.37,57.37,57.19,57.33,47077.0
2017-10-18 10:05:00,57.34,57.37,57.3,57.34,94375.0,57.34,57.37,57.3,57.34,94375.0
2017-10-18 10:10:00,57.33,57.36,57.19,57.35,49278.0,57.33,57.36,57.19,57.35,49278.0
2017-10-18 10:15:00,57.31,57.42,57.31,57.4,45518.0,57.31,57.42,57.31,57.4,45518.0
2017-10-18 10:20:00,57.4,57.55,57.34,57.54,55120.0,57.4,57.55,57.34,57.54,55120.0
2017-10-18 10:25:00,57.53,57.56,57.42,57.54,66584.0,57.53,57.56,57.42,57.54,66584.0
2017-10-18 10:30:00,57.55,57.61,57.45,57.49,77059.0,57.55,57.61,57.45,57.49,77059.0
2017-10-18 10:35:00,57.45,57.49,57.23,57.27,54225.0,57.45,57.49,57.23,57.27,54225.0
2017-10-18 10:40:00,57.28,57.44,57.24,57.44,32121.0,57.28,57.44,57.24,57.44,32121.0
2017-10-18 10:45:00,57.44,57.61,57.44,57.53,47997.0,57.44,57.61,57.44,57.53,47997.0
2017-10-18 10:50:00,57.54,57.59,57.46,57.5,37037.0,57.54,57.59,57.46,57.5,37037.0
2017-10-18 10:55:00,57.48,57.59,57.46,57.57,23118.0,57.48,57.59,57.46,57.57,23118.0
2017-10-18 11:00:00,57.58,57.68,57.46,57.52,41268.0,57.58,57.68,57.46,57.52,41268.0
2017-10-18 11:05:00,57.52,57.59,57.51,57.55,35894.0,57.52,57.59,57.51,57.55,35894.0
2017-10-18 11:10:00,57.56,57.58,57.46,57.57,48776.0,57.56,57.58,57.46,57.57,48776.0
2017-10-18 11:15:00,57.56,57.57,57.32,57.33,57163.0,57.56,57.57,57.32,57.33,57163.0
2017-10-18 11:20:00,57.32,57.54,57.28,57.51,46747.0,57.32,57.54,57.28,57.51,46747.0
2017-10-18 11:25:00,57.51,57.79,57.51,57.78,23726.0,57.51,57.79,57.51,57.78,23726.0
2017-10-18 11:30:00,57.8,57.93,57.73,57.93,31315.0,57.8,57.93,57.73,57.93,31315.0
2017-10-18 11:35:00,57.93,57.96,57.83,57.95,38146.0,57.93,57.96,57.83,57.95,38146.0
2017-10-18 11:40:00,57.94,57.95,57.8,57.86,23636.0,57.94,57.95,57.8,57.86,23636.0
2017-10-18 11:45:00,57.87,57.87,57.75,57.77,12920.0,57.87,57.87,57.75,57.77,12920.0
2017-10-18 11:50:00,57.77,57.83,57.73,57.78,12949.0,57.77,57.83,57.73,57.78,12949.0
2017-10-18 11:55:00,57.78,57.78,57.71,57.71,19894.0,57.78,57.78,57.71,57.71,19894.0
2017-10-18 12:00:00,57.7,57.71,57.46,57.47,95469.0,57.7,57.71,57.46,57.47,95469.0
2017-10-18 12:05:00,57.47,57.71,57.47,57.7,47106.0,57.47,57.71,57.47,57.7,47106.0
2017-10-18 12:10:00,57.68,57.69,57.49,57.51,44734.0,57.68,57.69,57.49,57.51,44734.0
2017-10-18 12:15:00,57.5,57.64,57.45,57.58,40471.0,57.5,57.64,57.45,57.58,40471.0
2017-10-18 12:20:00,57.58,57.6,57.57,57.59,13740.0,57.58,57.6,57.57,57.59,13740.0
2017-10-18 12:25:00,57.59,57.6,57.51,57.51,16746.0,57.59,57.6,57.51,57.51,16746.0
2017-10-18 12:30:00,57.51,57.51,57.46,57.48,15559.0,57.51,57.51,57.46,57.48,15559.0
2017-10-18 12:35:00,57.48,57.53,57.48,57.51,19398.0,57.48,57.53,57.48,57.51,19398.0
2017-10-18 12:40:00,57.5,57.58,57.5,57.51,13263.0,57.5,57.58,57.5,57.51,13263.0
2017-10-18 12:45:00,57.51,57.52,57.48,57.49,6174.0,57.51,57.52,57.48,57.49,6174.0
2017-10-18 12:50:00,57.49,57.49,57.38,57.48,29151.0,57.49,57.49,57.38,57.48,29151.0
2017-10-18 12:55:00,57.48,57.48,57.44,57.45,4763.0,57.48,57.48,57.44,57.45,4763.0
2017-10-18 13:00:00,57.45,57.46,57.41,57.42,21069.0,57.45,57.46,57.41,57.42,21069.0
2017-10-18 13:05:00,57.42,57.51,57.39,57.51,28691.0,57.42,57.51,57.39,57.51,28691.0
2017-10-18 13:10:00,57.51,57.6,57.5,57.54,18463.0,57.51,57.6,57.5,57.54,18463.0
2017-10-18 13:15:00,57.54,57.57,57.54,57.55,18292.0,57.54,57.57,57.54,57.55,18292.0
2017-10-18 13:20:00,57.55,57.57,57.44,57.44,31922.0,57.55,57.57,57.44,57.44,31922.0
2017-10-18 13:25:00,57.45,57.46,57.41,57.42,16556.0,57.45,57.46,57.41,57.42,16556.0
2017-10-18 13:30:00,57.42,57.44,57.39,57.4,19613.0,57.42,57.44,57.39,57.4,19613.0
2017-10-18 13:35:00,57.4,57.5,57.27,57.28,110306.0,57.4,57.5,57.27,57.28,110306.0
2017-10-18 13:40:00,57.27,57.3,57.18,57.2,77884.0,57.27,57.3,57.18,57.2,77884.0
2017-10-18 13:45:00,57.19,57.29,57.15,57.25,41743.0,57.19,57.29,57.15,57.25,41743.0
2017-10-18 13:50:00,57.25,57.26,57.15,57.22,22192.0,57.25,57.26,57.15,57.22,22192.0
2017-10-18 13:55:00,57.22,57.39,57.21,57.39,18948.0,57.22,57.39,57.21,57.39,18948.0
2017-10-18 14:00:00,57.39,57.5,57.38,57.41,19870.0,57.39,57.5,57.38,57.41,19870.0
2017-10-18 14:05:00,57.43,57.44,57.32,57.32,21565.0,57.43,57.44,57.32,57.32,21565.0
2017-10-18 14:10:00,57.34,57.44,57.26,57.44,16481.0,57.34,57.44,57.26,57.44,16481.0
2017-10-18 14:15:00,57.44,57.44,57.26,57.28,35220.0,57.44,57.44,57.26,57.28,35220.0
2017-10-18 14:20:00,57.28,57.34,57.26,57.27,28367.0,57.28,57.34,57.26,57.27,28367.0
2017-10-18 14:25:00,57.27,57.29,57.21,57.22,22248.0,57.27,57.29,57.21,57.22,22248.0
2017-10-18 14:30:00,57.21,57.22,57.13,57.19,25990.0,57.21,57.22,57.13,57.19,25990.0
2017-10-18 14:35:00,57.18,57.23,57.16,57.18,14129.0,57.18,57.23,57.16,57.18,14129.0
2017-10-18 14:40:00,57.19,57.21,57.18,57.2,12558.0,57.19,57.21,57.18,57.2,12558.0
2017-10-18 14:45:00,57.21,57.32,57.2,57.29,29784.0,57.21,57.32,57.2,57.29,29784.0
2017-10-18 14:50:00,57.28,57.32,57.24,57.3,16255.0,57.28,57.32,57.24,57.3,16255.0
2017-10-18 14:55:00,57.29,57.29,57.21,57.23,20980.0,57.29,57.29,57.21,57.23,20980.0
2017-10-18 15:00:00,57.2,57.31,57.17,57.31,29540.0,57.2,57.31,57.17,57.31,29540.0
2017-10-18 15:05:00,57.31,57.42,57.31,57.42,30862.0,57.31,57.42,57.31,57.42,30862.0
2017-10-18 15:10:00,57.42,57.42,57.31,57.33,31624.0,57.42,57.42,57.31,57.33,31624.0
2017-10-18 15:15:00,57.31,57.36,57.31,57.32,34834.0,57.31,57.36,57.31,57.32,34834.0
2017-10-18 15:20:00,57.32,57.33,57.26,57.28,38705.0,57.32,57.33,57.26,57.28,38705.0
2017-10-18 15:25:00,57.29,57.3,57.28,57.28,33113.0,57.29,57.3,57.28,57.28,33113.0
2017-10-18 15:30:00,57.29,57.3,57.18,57.21,48069.0,57.29,57.3,57.18,57.21,48069.0
2017-10-18 15:35:00,57.21,57.21,57.17,57.21,66867.0,57.21,57.21,57.17,57.21,66867.0
2017-10-18 15:40:00,57.2,57.28,57.19,57.28,37456.0,57.2,57.28,57.19,57.28,37456.0
2017-10-18 15:45:00,57.28,57.37,57.25,57.37,76307.0,57.28,57.37,57.25,57.37,76307.0
2017-10-18 15:50:00,57.36,57.5,57.35,57.4,179292.0,57.36,57.5,57.35,57.4,179292.0
2017-10-18 15:55:00,57.41,57.5,57.4,57.47,214923.0,57.41,57.5,57.4,57.47,214923.0
2017-10-19 09:30:00,56.4,56.52,54.51,55.06,513584.0,56.4,56.52,54.51,55.06,513584.0
2017-10-19 09:35:00,55.06,55.47,54.76,55.16,376194.0,55.06,55.47,54.76,55.16,376194.0
2017-10-19 09:40:00,55.16,55.29,54.43,54.88,448170.0,55.16,55.29,54.43,54.88,448170.0
2017-10-19 09:45:00,54.88,55.09,54.73,54.84,241023.0,54.88,55.09,54.73,54.84,241023.0
2017-10-19 09:50:00,54.82,55.01,54.67,54.89,224703.0,54.82,55.01,54.67,54.89,224703.0
2017-10-19 09:55:00,54.88,55.16,54.87,54.95,106086.0,54.88,55.16,54.87,54.95,106086.0
2017-10-19 10:00:00,54.94,55.1,54.82,54.98,137711.0,54.94,55.1,54.82,54.98,137711.0
2017-10-19 10:05:00,54.97,55.01,54.8,55.0,92294.0,54.97,55.01,54.8,55.0,92294.0
2017-10-19 10:10:00,55.0,55.0,54.84,54.87,204431.0,55.0,55.0,54.84,54.87,204431.0
2017-10-19 10:15:00,54.88,54.9,54.4,54.69,110965.0,54.88,54.9,54.4,54.69,110965.0
2017-10-19 10:20:00,54.7,54.93,54.7,54.75,71838.0,54.7,54.93,54.7,54.75,71838.0
2017-10-19 10:25:00,54.77,55.03,54.73,54.84,137051.0,54.77,55.03,54.73,54.84,137051.0
2017-10-19 10:30:00,54.86,54.9,54.74,54.85,67400.0,54.86,54.9,54.74,54.85,67400.0
2017-10-19 10:35:00,54.85,54.9,54.71,54.71,88562.0,54.85,54.9,54.71,54.71,88562.0
2017-10-19 10:40:00,54.71,55.01,54.66,55.0,96089.0,54.71,55.01,54.66,55.0,96089.0
2017-10-19 10:45:00,55.0,55.05,54.85,55.05,94191.0,55.0,55.05,54.85,55.05,94191.0
2017-10-19 10:50:00,55.04,55.05,54.97,54.99,233295.0,55.04,55.05,54.97,54.99,233295.0
2017-10-19 10:55:00,55.0,55.09,54.97,55.03,74929.0,55.0,55.09,54.97,55.03,74929.0
2017-10-19 11:00:00,55.02,55.12,54.93,54.94,83193.0,55.02,55.12,54.93,54.94,83193.0
2017-10-19 11:05:00,54.95,55.03,54.93,54.97,180580.0,54.95,55.03,54.93,54.97,180580.0
2017-10-19 11:10:00,54.96,54.97,54.66,54.68,99539.0,54.96,54.97,54.66,54.68,99539.0
2017-10-19 11:15:00,54.65,54.69,54.57,54.63,54892.0,54.65,54.69,54.57,54.63,54892.0
2017-10-19 11:20:00,54.64,54.72,54.56,54.63,46512.0,54.64,54.72,54.56,54.63,46512.0
2017-10-19 11:25:00,54.63,54.69,54.56,54.57,42073.0,54.63,54.69,54.56,54.57,42073.0
2017-10-19 11:30:00,54.57,54.76,54.57,54.71,40383.0,54.57,54.76,54.57,54.71,40383.0
2017-10-19 11:35:00,54.71,54.75,54.66,54.72,40999.0,54.71,54.75,54.66,54.72,40999.0
2017-10-19 11:40:00,54.71,54.72,54.55,54.55,37026.0,54.71,54.72,54.55,54.55,37026.0
2017-10-19 11:45:00,54.57,54.63,54.56,54.61,40783.0,54.57,54.63,54.56,54.61,40783.0
2017-10-19 11:50:00,54.62,54.72,54.59,54.65,40618.0,54.62,54.72,54.59,54.65,40618.0
2017-10-19 11:55:00,54.65,54.66,54.46,54.5,46776.0,54.65,54.66,54.46,54.5,46776.0
2017-10-19 12:00:00,54.5,54.52,54.45,54.48,59866.0,54.5,54.52,54.45,54.48,59866.0
2017-10-19 12:05:00,54.48,54.6,54.47,54.55,32210.0,54.48,54.6,54.47,54.55,32210.0
2017-10-19 12:10:00,54.54,54.54,54.43,54.44,36633.0,54.54,54.54,54.43,54.44,36633.0
2017-10-19 12:15:00,54.44,54.5,54.43,54.48,27617.0,54.44,54.5,54.43,54.48,27617.0
2017-10-19 12:20:00,54.49,54.5,54.3,54.31,46645.0,54.49,54.5,54.3,54.31,46645.0
2017-10-19 12:25:00,54.31,54.31,54.22,54.25,40966.0,54.31,54.31,54.22,54.25,40966.0
2017-10-19 12:30:00,54.24,54.26,54.11,54.2,56193.0,54.24,54.26,54.11,54.2,56193.0
2017-10-19 12:35:00,54.2,54.3,54.14,54.2,41276.0,54.2,54.3,54.14,54.2,41276.0
2017-10-19 12:40:00,54.21,54.24,54.13,54.14,45188.0,54.21,54.24,54.13,54.14,45188.0
2017-10-19 12:45:00,54.14,54.17,54.02,54.03,82154.0,54.14,54.17,54.02,54.03,82154.0
2017-10-19 12:50:00,54.03,54.13,54.03,54.13,77791.0,54.03,54.13,54.03,54.13,77791.0
2017-10-19 12:55:00,54.12,54.32,54.12,54.26,36583.0,54.12,54.32,54.12,54.26,36583.0
2017-10-19 13:00:00,54.3,54.54,54.29,54.47,52738.0,54.3,54.54,54.29,54.47,52738.0
2017-10-19 13:05:00,54.5,54.66,54.5,54.65,40453.0,54.5,54.66,54.5,54.65,40453.0
2017-10-19 13:10:00,54.64,54.75,54.58,54.74,34747.0,54.64,54.75,54.58,54.74,34747.0
2017-10-19 13:15:00,54.74,54.75,54.69,54.73,32158.0,54.74,54.75,54.69,54.73,32158.0
2017-10-19 13:20:00,54.74,54.75,54.53,54.69,63607.0,54.74,54.75,54.53,54.69,63607.0
2017-10-19 13:25:00,54.7,54.83,54.7,54.72,29780.0,54.7,54.83,54.7,54.72,29780.0
2017-10-19 13:30:00,54.72,54.73,54.61,54.66,22221.0,54.72,54.73,54.61,54.66,22221.0
2017-10-19 13:35:00,54.64,54.72,54.59,54.61,28868.0,54.64,54.72,54.59,54.61,28868.0
2017-10-19 13:40:00,54.61,54.68,54.58,54.68,20656.0,54.61,54.68,54.58,54.68,20656.0
2017-10-19 13:45:00,54.67,54.68,54.43,54.44,28771.0,54.67,54.68,54.43,54.44,28771.0
2017-10-19 13:50:00,54.45,54.48,54.41,54.47,41861.0,54.45,54.48,54.41,54.47,41861.0
2017-10-19 13:55:00,54.47,54.48,54.39,54.43,33606.0,54.47,54.48,54.39,54.43,33606.0
2017-10-19 14:00:00,54.43,54.43,54.36,54.41,29562.0,54.43,54.43,54.36,54.41,29562.0
2017-10-19 14:05:00,54.42,54.5,54.4,54.48,68253.0,54.42,54.5,54.4,54.48,68253.0
2017-10-19 14:10:00,54.48,54.48,54.38,54.38,36357.0,54.48,54.48,54.38,54.38,36357.0
2017-10-19 14:15:00,54.39,54.42,54.35,54.39,35299.0,54.39,54.42,54.35,54.39,35299.0
2017-10-19 14:20:00,54.4,54.44,54.34,54.4,41299.0,54.4,54.44,54.34,54.4,41299.0
2017-10-19 14:25:00,54.4,54.4,54.23,54.26,40520.0,54.4,54.4,54.23,54.26,40520.0
2017-10-19 14:30:00,54.27,54.35,54.26,54.35,42062.0,54.27,54.35,54.26,54.35,42062.0
2017-10-19 14:35:00,54.37,54.5,54.36,54.43,58679.0,54.37,54.5,54.36,54.43,58679.0
2017-10-19 14:40:00,54.43,54.43,54.36,54.37,39534.0,54.43,54.43,54.36,54.37,39534.0
2017-10-19 14:45:00,54.36,54.38,54.24,54.25,37812.0,54.36,54.38,54.24,54.25,37812.0
2017-10-19 14:50:00,54.25,54.36,54.25,54.33,44755.0,54.25,54.36,54.25,54.33,44755.0
2017-10-19 14:55:00,54.33,54.37,54.28,54.29,37780.0,54.33,54.37,54.28,54.29,37780.0
2017-10-19 15:00:00,54.3,54.32,54.18,54.22,57793.0,54.3,54.32,54.18,54.22,57793.0
2017-10-19 15:05:00,54.22,54.27,54.2,54.22,54355.0,54.22,54.27,54.2,54.22,54355.0
2017-10-19 15:10:00,54.22,54.24,54.11,54.11,62979.0,54.22,54.24,54.11,54.11,62979.0
2017-10-19 15:15:00,54.11,54.13,54.03,54.07,82039.0,54.11,54.13,54.03,54.07,82039.0
2017-10-19 15:20:00,54.07,54.07,53.8,53.92,152662.0,54.07,54.07,53.8,53.92,152662.0
2017-10-19 15:25:00,53.92,53.97,53.85,53.97,92830.0,53.92,53.97,53.85,53.97,92830.0
2017-10-19 15:30:00,53.97,54.19,53.97,54.18,80017.0,53.97,54.19,53.97,54.18,80017.0
2017-10-19 15:35:00,54.18,54.34,54.16,54.24,106770.0,54.18,54.34,54.16,54.24,106770.0
2017-10-19 15:40:00,54.24,54.25,54.06,54.18,100226.0,54.24,54.25,54.06,54.18,100226.0
2017-10-19 15:45:00,54.19,54.2,54.12,54.15,104250.0,54.19,54.2,54.12,54.15,104250.0
2017-10-19 15:50:00,54.15,54.26,54.14,54.15,199378.0,54.15,54.26,54.14,54.15,199378.0
2017-10-19 15:55:00,54.16,54.23,54.1,54.17,317580.0,54.16,54.23,54.1,54.17,317580.0
2017-10-20 09:30:00,54.87,54.94,54.64,54.68,105285.0,54.87,54.94,54.64,54.68,105285.0
2017-10-20 09:35:00,54.73,54.74,54.51,54.73,42138.0,54.73,54.74,54.51,54.73,42138.0
2017-10-20 09:40:00,54.76,54.84,54.61,54.74,59627.0,54.76,54.84,54.61,54.74,59627.0
2017-10-20 09:45:00,54.74,54.79,54.5,54.55,59256.0,54.74,54.79,54.5,54.55,59256.0
2017-10-20 09:50:00,54.58,54.78,54.57,54.75,36471.0,54.58,54.78,54.57,54.75,36471.0
2017-10-20 09:55:00,54.76,54.92,54.75,54.86,53188.0,54.76,54.92,54.75,54.86,53188.0
2017-10-20 10:00:00,54.84,54.86,54.7,54.72,41118.0,54.84,54.86,54.7,54.72,41118.0
2017-10-20 10:05:00,54.72,54.75,54.66,54.73,11900.0,54.72,54.75,54.66,54.73,11900.0
2017-10-20 10:10:00,54.73,54.74,54.47,54.47,27989.0,54.73,54.74,54.47,54.47,27989.0
2017-10-20 10:15:00,54.5,54.52,54.45,54.46,16100.0,54.5,54.52,54.45,54.46,16100.0
2017-10-20 10:20:00,54.45,54.52,54.37,54.45,22180.0,54.45,54.52,54.37,54.45,22180.0
2017-10-20 10:25:00,54.45,54.45,54.23,54.28,26649.0,54.45,54.45,54.23,54.28,26649.0
2017-10-20 10:30:00,54.28,54.31,54.19,54.19,27809.0,54.28,54.31,54.19,54.19,27809.0
2017-10-20 10:35:00,54.19,54.32,54.19,54.32,36652.0,54.19,54.32,54.19,54.32,36652.0
2017-10-20 10:40:00,54.32,54.33,54.21,54.23,24277.0,54.32,54.33,54.21,54.23,24277.0
2017-10-20 10:45:00,54.22,54.29,54.21,54.21,19500.0,54.22,54.29,54.21,54.21,19500.0
2017-10-20 10:50:00,54.21,54.23,54.11,54.2,25973.0,54.21,54.23,54.11,54.2,25973.0
2017-10-20 10:55:00,54.2,54.23,54.12,54.16,22045.0,54.2,54.23,54.12,54.16,22045.0
2017-10-20 11:00:00,54.17,54.26,54.12,54.2,21421.0,54.17,54.26,54.12,54.2,21421.0
2017-10-20 11:05:00,54.22,54.29,54.22,54.23,20981.0,54.22,54.29,54.22,54.23,20981.0
2017-10-20 11:10:00,54.23,54.23,54.14,54.15,21333.0,54.23,54.23,54.14,54.15,21333.0
2017-10-20 11:15:00,54.15,54.15,53.99,54.01,36208.0,54.15,54.15,53.99,54.01,36208.0
2017-10-20 11:20:00,54.02,54.11,53.94,53.94,23686.0,54.02,54.11,53.94,53.94,23686.0
2017-10-20 11:25:00,53.96,54.07,53.94,54.06,22954.0,53.96,54.07,53.94,54.06,22954.0
2017-10-20 11:30:00,54.07,54.14,54.06,54.08,16900.0,54.07,54.14,54.06,54.08,16900.0
2017-10-20 11:35:00,54.08,54.11,54.0,54.01,20353.0,54.08,54.11,54.0,54.01,20353.0
2017-10-20 11:40:00,54.01,54.01,53.87,53.87,31080.0,54.01,54.01,53.87,53.87,31080.0
2017-10-20 11:45:00,53.88,54.01,53.87,54.0,27415.0,53.88,54.01,53.87,54.0,27415.0
2017-10-20 11:50:00,54.02,54.03,53.95,53.99,31418.0,54.02,54.03,53.95,53.99,31418.0
2017-10-20 11:55:00,53.98,54.0,53.94,53.98,22281.0,53.98,54.0,53.94,53.98,22281.0
2017-10-20 12:00:00,53.98,53.99,53.87,53.89,37325.0,53.98,53.99,53.87,53.89,37325.0
2017-10-20 12:05:00,53.91,53.95,53.9,53.94,28015.0,53.91,53.95,53.9,53.94,28015.0
2017-10-20 12:10:00,53.94,53.94,53.84,53.84,32094.0,53.94,53.94,53.84,53.84,32094.0
2017-10-20 12:15:00,53.85,53.86,53.79,53.83,30255.0,53.85,53.86,53.79,53.83,30255.0
2017-10-20 12:20:00,53.82,53.84,53.8,53.83,18108.0,53.82,53.84,53.8,53.83,18108.0
2017-10-20 12:25:00,53.84,53.86,53.81,53.83,27276.0,53.84,53.86,53.81,53.83,27276.0
2017-10-20 12:30:00,53.83,53.85,53.8,53.81,24416.0,53.83,53.85,53.8,53.81,24416.0
2017-10-20 12:35:00,53.82,53.83,53.63,53.63,47282.0,53.82,53.83,53.63,53.63,47282.0
2017-10-20 12:40:00,53.64,53.65,53.56,53.59,60075.0,53.64,53.65,53.56,53.59,60075.0
2017-10-20 12:45:00,53.58,53.72,53.57,53.7,68647.0,53.58,53.72,53.57,53.7,68647.0
2017-10-20 12:50:00,53.71,53.74,53.69,53.72,20312.0,53.71,53.74,53.69,53.72,20312.0
2017-10-20 12:55:00,53.71,53.72,53.67,53.7,34810.0,53.71,53.72,53.67,53.7,34810.0
2017-10-20 13:00:00,53.71,53.71,53.61,53.67,27101.0,53.71,53.71,53.61,53.67,27101.0
2017-10-20 13:05:00,53.68,53.7,53.63,53.65,18085.0,53.68,53.7,53.63,53.65,18085.0
2017-10-20 13:10:00,53.65,53.66,53.56,53.57,25812.0,53.65,53.66,53.56,53.57,25812.0
2017-10-20 13:15:00,53.57,53.57,53.47,53.49,26579.0,53.57,53.57,53.47,53.49,26579.0
2017-10-20 13:20:00,53.5,53.55,53.49,53.52,16503.0,53.5,53.55,53.49,53.52,16503.0
2017-10-20 13:25:00,53.52,53.53,53.49,53.51,27162.0,53.52,53.53,53.49,53.51,27162.0
2017-10-20 13:30:00,53.51,53.52,53.48,53.52,18225.0,53.51,53.52,53.48,53.52,18225.0
2017-10-20 13:35:00,53.53,53.64,53.51,53.62,37610.0,53.53,53.64,53.51,53.62,37610.0
2017-10-20 13:40:00,53.63,53.71,53.62,53.71,19313.0,53.63,53.71,53.62,53.71,19313.0
2017-10-20 13:45:00,53.72,53.72,53.59,53.61,21519.0,53.72,53.72,53.59,53.61,21519.0
2017-10-20 13:50:00,53.62,53.63,53.59,53.61,20551.0,53.62,53.63,53.59,53.61,20551.0
2017-10-20 13:55:00,53.63,53.7,53.62,53.69,25567.0,53.63,53.7,53.62,53.69,25567.0
2017-10-20 14:00:00,53.7,53.84,53.69,53.84,24771.0,53.7,53.84,53.69,53.84,24771.0
2017-10-20 14:05:00,53.83,53.83,53.74,53.75,31278.0,53.83,53.83,53.74,53.75,31278.0
2017-10-20 14:10:00,53.75,53.81,53.73,53.81,45264.0,53.75,53.81,53.73,53.81,45264.0
2017-10-20 14:15:00,53.81,53.83,53.78,53.82,14999.0,53.81,53.83,53.78,53.82,14999.0
2017-10-20 14:20:00,53.83,53.83,53.74,53.77,20695.0,53.83,53.83,53.74,53.77,20695.0
2017-10-20 14:25:00,53.78,53.79,53.72,53.79,20679.0,53.78,53.79,53.72,53.79,20679.0
2017-10-20 14:30:00,53.79,53.79,53.73,53.74,18567.0,53.79,53.79,53.73,53.74,18567.0
2017-10-20 14:35:00,53.75,53.77,53.69,53.73,24082.0,53.75,53.77,53.69,53.73,24082.0
2017-10-20 14:40:00,53.73,53.73,53.68,53.68,19459.0,53.73,53.73,53.68,53.68,19459.0
2017-10-20 14:45:00,53.68,53.71,53.66,53.68,23621.0,53.68,53.71,53.66,53.68,23621.0
2017-10-20 14:50:00,53.68,53.74,53.67,53.74,23066.0,53.68,53.74,53.67,53.74,23066.0
2017-10-20 14:55:00,53.74,53.76,53.71,53.73,28307.0,53.74,53.76,53.71,53.73,28307.0
2017-10-20 15:00:00,53.73,53.84,53.72,53.83,34941.0,53.73,53.84,53.72,53.83,34941.0
2017-10-20 15:05:00,53.83,53.84,53.76,53.76,41083.0,53.83,53.84,53.76,53.76,41083.0
2017-10-20 15:10:00,53.77,53.77,53.66,53.66,39870.0,53.77,53.77,53.66,53.66,39870.0
2017-10-20 15:15:00,53.66,53.69,53.59,53.6,39842.0,53.66,53.69,53.59,53.6,39842.0
2017-10-20 15:20:00,53.61,53.62,53.58,53.59,67270.0,53.61,53.62,53.58,53.59,67270.0
2017-10-20 15:25:00,53.58,53.61,53.54,53.54,42498.0,53.58,53.61,53.54,53.54,42498.0
2017-10-20 15:30:00,53.55,53.55,53.45,53.48,79818.0,53.55,53.55,53.45,53.48,79818.0
2017-10-20 15:35:00,53.48,53.53,53.47,53.52,50863.0,53.48,53.53,53.47,53.52,50863.0
2017-10-20 15:40:00,53.51,53.51,53.47,53.51,69606.0,53.51,53.51,53.47,53.51,69606.0
2017-10-20 15:45:00,53.51,53.52,53.49,53.51,66791.0,53.51,53.52,53.49,53.51,66791.0
2017-10-20 15:50:00,53.51,53.7,53.5,53.68,174118.0,53.51,53.7,53.5,53.68,174118.0
2017-10-20 15:55:00,53.68,53.73,53.67,53.73,210830.0,53.68,53.73,53.67,53.73,210830.0
2017-10-23 09:30:00,53.76,53.83,53.64,53.7,24053.0,53.76,53.83,53.64,53.7,24053.0
2017-10-23 09:35:00,53.7,53.84,53.61,53.8,40576.0,53.7,53.84,53.61,53.8,40576.0
2017-10-23 09:40:00,53.8,54.01,53.71,53.93,14370.0,53.8,54.01,53.71,53.93,14370.0
2017-10-23 09:45:00,53.9,54.04,53.85,53.93,18211.0,53.9,54.04,53.85,53.93,18211.0
2017-10-23 09:50:00,53.94,54.06,53.91,53.99,14349.0,53.94,54.06,53.91,53.99,14349.0
2017-10-23 09:55:00,53.97,54.0,53.76,53.89,13142.0,53.97,54.0,53.76,53.89,13142.0
2017-10-23 10:00:00,53.93,54.11,53.87,54.03,28561.0,53.93,54.11,53.87,54.03,28561.0
2017-10-23 10:05:00,54.01,54.02,53.89,53.93,15790.0,54.01,54.02,53.89,53.93,15790.0
2017-10-23 10:10:00,53.9,54.07,53.89,53.9,28256.0,53.9,54.07,53.89,53.9,28256.0
2017-10-23 10:15:00,53.89,53.93,53.78,53.84,9800.0,53.89,53.93,53.78,53.84,9800.0
2017-10-23 10:20:00,53.86,53.86,53.77,53.82,12591.0,53.86,53.86,53.77,53.82,12591.0
2017-10-23 10:25:00,53.81,53.94,53.8,53.91,13653.0,53.81,53.94,53.8,53.91,13653.0
2017-10-23 10:30:00,53.92,53.96,53.9,53.95,12927.0,53.92,53.96,53.9,53.95,12927.0
2017-10-23 10:35:00,53.95,53.95,53.86,53.9,10497.0,53.95,53.95,53.86,53.9,10497.0
2017-10-23 10:40:00,53.89,53.95,53.87,53.92,17809.0,53.89,53.95,53.87,53.92,17809.0
2017-10-23 10:45:00,53.92,53.99,53.89,53.92,21706.0,53.92,53.99,53.89,53.92,21706.0
2017-10-23 10:50:00,53.91,53.95,53.89,53.92,9343.0,53.91,53.95,53.89,53.92,9343.0
2017-10-23 10:55:00,53.9,53.97,53.9,53.96,11820.0,53.9,53.97,53.9,53.96,11820.0
2017-10-23 11:00:00,53.96,54.05,53.96,54.01,11441.0,53.96,54.05,53.96,54.01,11441.0
2017-10-23 11:05:00,54.02,54.02,53.87,53.95,14208.0,54.02,54.02,53.87,53.95,14208.0
2017-10-23 11:10:00,53.98,54.07,53.97,54.05,20629.0,53.98,54.07,53.97,54.05,20629.0
2017-10-23 11:15:00,54.05,54.06,53.9,53.92,15868.0,54.05,54.06,53.9,53.92,15868.0
2017-10-23 11:20:00,53.92,54.02,53.91,54.01,13256.0,53.92,54.02,53.91,54.01,13256.0
2017-10-23 11:25:00,54.0,54.04,53.99,54.01,10142.0,54.0,54.04,53.99,54.01,10142.0
2017-10-23 11:30:00,53.99,54.03,53.99,54.02,19314.0,53.99,54.03,53.99,54.02,19314.0
2017-10-23 11:35:00,54.01,54.07,54.0,54.02,23046.0,54.01,54.07,54.0,54.02,23046.0
2017-10-23 11:40:00,54.0,54.03,53.94,54.0,21692.0,54.0,54.03,53.94,54.0,21692.0
2017-10-23 11:45:00,54.01,54.04,53.98,54.01,26613.0,54.01,54.04,53.98,54.01,26613.0
2017-10-23 11:50:00,54.01,54.05,54.0,54.0,14566.0,54.01,54.05,54.0,54.0,14566.0
2017-10-23 11:55:00,54.01,54.03,53.96,53.97,16471.0,54.01,54.03,53.96,53.97,16471.0
2017-10-23 12:00:00,53.97,53.98,53.91,53.93,12000.0,53.97,53.98,53.91,53.93,12000.0
2017-10-23 12:05:00,53.93,53.95,53.86,53.89,10261.0,53.93,53.95,53.86,53.89,10261.0
2017-10-23 12:10:00,53.88,53.89,53.85,53.85,24761.0,53.88,53.89,53.85,53.85,24761.0
2017-10-23 12:15:00,53.85,53.85,53.75,53.81,74381.0,53.85,53.85,53.75,53.81,74381.0
2017-10-23 12:20:00,53.82,53.89,53.8,53.89,16105.0,53.82,53.89,53.8,53.89,16105.0
2017-10-23 12:25:00,53.9,53.9,53.84,53.88,10755.0,53.9,53.9,53.84,53.88,10755.0
2017-10-23 12:30:00,53.87,53.89,53.8,53.88,59786.0,53.87,53.89,53.8,53.88,59786.0
2017-10-23 12:35:00,53.88,53.88,53.82,53.82,6900.0,53.88,53.88,53.82,53.82,6900.0
2017-10-23 12:40:00,53.82,53.84,53.78,53.82,8611.0,53.82,53.84,53.78,53.82,8611.0
2017-10-23 12:45:00,53.83,53.86,53.79,53.81,9900.0,53.83,53.86,53.79,53.81,9900.0
2017-10-23 12:50:00,53.81,53.83,53.79,53.79,8397.0,53.81,53.83,53.79,53.79,8397.0
2017-10-23 12:55:00,53.79,53.8,53.76,53.8,4852.0,53.79,53.8,53.76,53.8,4852.0
2017-10-23 13:00:00,53.81,53.82,53.74,53.74,5600.0,53.81,53.82,53.74,53.74,5600.0
2017-10-23 13:05:00,53.75,53.83,53.72,53.8,13449.0,53.75,53.83,53.72,53.8,13449.0
2017-10-23 13:10:00,53.8,53.8,53.73,53.73,67536.0,53.8,53.8,53.73,53.73,67536.0
2017-10-23 13:15:00,53.74,53.76,53.72,53.73,7526.0,53.74,53.76,53.72,53.73,7526.0
2017-10-23 13:20:00,53.72,53.81,53.72,53.78,12121.0,53.72,53.81,53.72,53.78,12121.0
2017-10-23 13:25:00,53.78,53.86,53.78,53.81,8030.0,53.78,53.86,53.78,53.81,8030.0
2017-10-23 13:30:00,53.8,53.83,53.68,53.68,8550.0,53.8,53.83,53.68,53.68,8550.0
2017-10-23 13:35:00,53.68,53.71,53.66,53.68,10080.0,53.68,53.71,53.66,53.68,10080.0
2017-10-23 13:40:00,53.68,53.75,53.65,53.73,10131.0,53.68,53.75,53.65,53.73,10131.0
2017-10-23 13:45:00,53.72,53.75,53.69,53.73,10571.0,53.72,53.75,53.69,53.73,10571.0
2017-10-23 13:50:00,53.72,53.77,53.72,53.74,5600.0,53.72,53.77,53.72,53.74,5600.0
2017-10-23 13:55:00,53.76,53.77,53.72,53.75,15681.0,53.76,53.77,53.72,53.75,15681.0
2017-10-23 14:00:00,53.74,53.75,53.68,53.68,7800.0,53.74,53.75,53.68,53.68,7800.0
2017-10-23 14:05:00,53.66,53.69,53.63,53.68,16101.0,53.66,53.69,53.63,53.68,16101.0
2017-10-23 14:10:00,53.69,53.71,53.65,53.66,9600.0,53.69,53.71,53.65,53.66,9600.0
2017-10-23 14:15:00,53.65,53.69,53.62,53.63,16145.0,53.65,53.69,53.62,53.63,16145.0
2017-10-23 14:20:00,53.65,53.71,53.64,53.65,10888.0,53.65,53.71,53.64,53.65,10888.0
2017-10-23 14:25:00,53.68,53.76,53.65,53.75,13729.0,53.68,53.76,53.65,53.75,13729.0
2017-10-23 14:30:00,53.76,53.76,53.72,53.74,9393.0,53.76,53.76,53.72,53.74,9393.0
2017-10-23 14:35:00,53.73,53.73,53.69,53.72,12016.0,53.73,53.73,53.69,53.72,12016.0
2017-10-23 14:40:00,53.74,53.74,53.63,53.63,10200.0,53.74,53.74,53.63,53.63,10200.0
2017-10-23 14:45:00,53.63,53.65,53.58,53.59,12512.0,53.63,53.65,53.58,53.59,12512.0
2017-10-23 14:50:00,53.6,53.61,53.56,53.58,12572.0,53.6,53.61,53.56,53.58,12572.0
2017-10-23 14:55:00,53.59,53.65,53.56,53.62,15979.0,53.59,53.65,53.56,53.62,15979.0
2017-10-23 15:00:00,53.63,53.66,53.6,53.65,14150.0,53.63,53.66,53.6,53.65,14150.0
2017-10-23 15:05:00,53.65,53.67,53.62,53.64,14824.0,53.65,53.67,53.62,53.64,14824.0
2017-10-23 15:10:00,53.64,53.65,53.6,53.65,16740.0,53.64,53.65,53.6,53.65,16740.0
2017-10-23 15:15:00,53.64,53.69,53.62,53.66,22306.0,53.64,53.69,53.62,53.66,22306.0
2017-10-23 15:20:00,53.65,53.68,53.62,53.65,18088.0,53.65,53.68,53.62,53.65,18088.0
2017-10-23 15:25:00,53.65,53.67,53.6,53.62,24237.0,53.65,53.67,53.6,53.62,24237.0
2017-10-23 15:30:00,53.62,53.65,53.6,53.61,22224.0,53.62,53.65,53.6,53.61,22224.0
2017-10-23 15:35:00,53.62,53.64,53.54,53.57,40970.0,53.62,53.64,53.54,53.57,40970.0
2017-10-23 15:40:00,53.57,53.63,53.53,53.59,36609.0,53.57,53.63,53.53,53.59,36609.0
2017-10-23 15:45:00,53.6,53.67,53.59,53.62,46434.0,53.6,53.67,53.59,53.62,46434.0
2017-10-23 15:50:00,53.63,53.73,53.58,53.68,115704.0,53.63,53.73,53.58,53.68,115704.0
2017-10-23 15:55:00,53.69,53.75,53.67,53.72,182295.0,53.69,53.75,53.67,53.72,182295.0
2017-10-24 09:30:00,53.63,53.9,53.5,53.86,19573.0,53.63,53.9,53.5,53.86,19573.0
2017-10-24 09:35:00,53.86,54.13,53.83,54.13,10131.0,53.86,54.13,53.83,54.13,10131.0
2017-10-24 09:40:00,54.1,54.17,53.97,54.07,25796.0,54.1,54.17,53.97,54.07,25796.0
2017-10-24 09:45:00,54.06,54.1,53.98,54.06,13721.0,54.06,54.1,53.98,54.06,13721.0
2017-10-24 09:50:00,54.06,54.16,54.05,54.14,15643.0,54.06,54.16,54.05,54.14,15643.0
2017-10-24 09:55:00,54.16,54.24,54.11,54.14,17927.0,54.16,54.24,54.11,54.14,17927.0
2017-10-24 10:00:00,54.11,54.2,54.06,54.19,23030.0,54.11,54.2,54.06,54.19,23030.0
2017-10-24 10:05:00,54.2,54.3,54.2,54.29,19964.0,54.2,54.3,54.2,54.29,19964.0
2017-10-24 10:10:00,54.3,54.31,54.19,54.31,22760.0,54.3,54.31,54.19,54.31,22760.0
2017-10-24 10:15:00,54.3,54.32,54.27,54.29,25612.0,54.3,54.32,54.27,54.29,25612.0
2017-10-24 10:20:00,54.29,54.36,54.26,54.35,19476.0,54.29,54.36,54.26,54.35,19476.0
2017-10-24 10:25:00,54.35,54.49,54.35,54.47,24040.0,54.35,54.49,54.35,54.47,24040.0
2017-10-24 10:30:00,54.46,54.51,54.44,54.47,24992.0,54.46,54.51,54.44,54.47,24992.0
2017-10-24 10:35:00,54.48,54.5,54.42,54.43,27235.0,54.48,54.5,54.42,54.43,27235.0
2017-10-24 10:40:00,54.43,54.58,54.43,54.5,24518.0,54.43,54.58,54.43,54.5,24518.0
2017-10-24 10:45:00,54.5,54.51,54.4,54.43,15260.0,54.5,54.51,54.4,54.43,15260.0
2017-10-24 10:50:00,54.43,54.55,54.42,54.55,30908.0,54.43,54.55,54.42,54.55,30908.0
2017-10-24 10:55:00,54.57,54.64,54.55,54.6,35361.0,54.57,54.64,54.55,54.6,35361.0
2017-10-24 11:00:00,54.61,54.63,54.57,54.62,16864.0,54.61,54.63,54.57,54.62,16864.0
2017-10-24 11:05:00,54.63,54.64,54.57,54.57,14994.0,54.63,54.64,54.57,54.57,14994.0
2017-10-24 11:10:00,54.57,54.59,54.47,54.53,29856.0,54.57,54.59,54.47,54.53,29856.0
2017-10-24 11:15:00,54.54,54.54,54.46,54.46,25043.0,54.54,54.54,54.46,54.46,25043.0
2017-10-24 11:20:00,54.44,54.53,54.44,54.5,12257.0,54.44,54.53,54.44,54.5,12257.0
2017-10-24 11:25:00,54.52,54.54,54.44,54.45,19434.0,54.52,54.54,54.44,54.45,19434.0
2017-10-24 11:30:00,54.44,54.51,54.4,54.5,13316.0,54.44,54.51,54.4,54.5,13316.0
2017-10-24 11:35:00,54.51,54.55,54.48,54.5,19988.0,54.51,54.55,54.48,54.5,19988.0
2017-10-24 11:40:00,54.5,54.51,54.45,54.49,15345.0,54.5,54.51,54.45,54.49,15345.0
2017-10-24 11:45:00,54.49,54.51,54.47,54.48,5873.0,54.49,54.51,54.47,54.48,5873.0
2017-10-24 11:50:00,54.48,54.5,54.46,54.47,21875.0,54.48,54.5,54.46,54.47,21875.0
2017-10-24 11:55:00,54.47,54.55,54.46,54.54,58762.0,54.47,54.55,54.46,54.54,58762.0
2017-10-24 12:00:00,54.53,54.56,54.49,54.51,16533.0,54.53,54.56,54.49,54.51,16533.0
2017-10-24 12:05:00,54.49,54.57,54.49,54.56,14605.0,54.49,54.57,54.49,54.56,14605.0
2017-10-24 12:10:00,54.57,54.59,54.54,54.59,7236.0,54.57,54.59,54.54,54.59,7236.0
2017-10-24 12:15:00,54.57,54.61,54.53,54.58,14180.0,54.57,54.61,54.53,54.58,14180.0
2017-10-24 12:20:00,54.58,54.6,54.57,54.59,11019.0,54.58,54.6,54.57,54.59,11019.0
2017-10-24 12:25:00,54.58,54.61,54.56,54.59,10216.0,54.58,54.61,54.56,54.59,10216.0
2017-10-24 12:30:00,54.58,54.59,54.57,54.57,7045.0,54.58,54.59,54.57,54.57,7045.0
2017-10-24 12:35:00,54.59,54.61,54.57,54.57,16742.0,54.59,54.61,54.57,54.57,16742.0
2017-10-24 12:40:00,54.58,54.6,54.57,54.58,8618.0,54.58,54.6,54.57,54.58,8618.0
2017-10-24 12:45:00,54.59,54.63,54.58,54.63,23569.0,54.59,54.63,54.58,54.63,23569.0
2017-10-24 12:50:00,54.63,54.71,54.63,54.69,14084.0,54.63,54.71,54.63,54.69,14084.0
2017-10-24 12:55:00,54.68,54.69,54.64,54.66,8200.0,54.68,54.69,54.64,54.66,8200.0
2017-10-24 13:00:00,54.69,54.71,54.66,54.68,7516.0,54.69,54.71,54.66,54.68,7516.0
2017-10-24 13:05:00,54.68,54.69,54.62,54.62,7496.0,54.68,54.69,54.62,54.62,7496.0
2017-10-24 13:10:00,54.61,54.69,54.61,54.66,11165.0,54.61,54.69,54.61,54.66,11165.0
2017-10-24 13:15:00,54.65,54.71,54.65,54.7,31075.0,54.65,54.71,54.65,54.7,31075.0
2017-10-24 13:20:00,54.69,54.7,54.67,54.69,12218.0,54.69,54.7,54.67,54.69,12218.0
2017-10-24 13:25:00,54.68,54.71,54.68,54.68,10850.0,54.68,54.71,54.68,54.68,10850.0
2017-10-24 13:30:00,54.69,54.72,54.68,54.7,11009.0,54.69,54.72,54.68,54.7,11009.0
2017-10-24 13:35:00,54.72,54.75,54.7,54.73,7627.0,54.72,54.75,54.7,54.73,7627.0
2017-10-24 13:40:00,54.75,54.78,54.7,54.71,9883.0,54.75,54.78,54.7,54.71,9883.0
2017-10-24 13:45:00,54.71,54.72,54.67,54.69,9647.0,54.71,54.72,54.67,54.69,9647.0
2017-10-24 13:50:00,54.68,54.74,54.65,54.7,14487.0,54.68,54.74,54.65,54.7,14487.0
2017-10-24 13:55:00,54.7,54.75,54.7,54.73,13878.0,54.7,54.75,54.7,54.73,13878.0
2017-10-24 14:00:00,54.73,54.74,54.67,54.72,9431.0,54.73,54.74,54.67,54.72,9431.0
2017-10-24 14:05:00,54.71,54.71,54.65,54.65,8505.0,54.71,54.71,54.65,54.65,8505.0
2017-10-24 14:10:00,54.66,54.67,54.56,54.63,19493.0,54.66,54.67,54.56,54.63,19493.0
2017-10-24 14:15:00,54.62,54.67,54.62,54.66,14056.0,54.62,54.67,54.62,54.66,14056.0
2017-10-24 14:20:00,54.65,54.71,54.64,54.67,21233.0,54.65,54.71,54.64,54.67,21233.0
2017-10-24 14:25:00,54.67,54.68,54.63,54.63,10600.0,54.67,54.68,54.63,54.63,10600.0
2017-10-24 14:30:00,54.65,54.65,54.61,54.62,17882.0,54.65,54.65,54.61,54.62,17882.0
2017-10-24 14:35:00,54.62,54.62,54.58,54.6,9916.0,54.62,54.62,54.58,54.6,9916.0
2017-10-24 14:40:00,54.6,54.63,54.57,54.59,14104.0,54.6,54.63,54.57,54.59,14104.0
2017-10-24 14:45:00,54.6,54.62,54.58,54.59,9916.0,54.6,54.62,54.58,54.59,9916.0
2017-10-24 14:50:00,54.6,54.63,54.57,54.57,19941.0,54.6,54.63,54.57,54.57,19941.0
2017-10-24 14:55:00,54.58,54.6,54.56,54.59,20578.0,54.58,54.6,54.56,54.59,20578.0
2017-10-24 15:00:00,54.59,54.59,54.53,54.54,20534.0,54.59,54.59,54.53,54.54,20534.0
2017-10-24 15:05:00,54.53,54.59,54.47,54.53,31400.0,54.53,54.59,54.47,54.53,31400.0
2017-10-24 15:10:00,54.54,54.58,54.52,54.57,23763.0,54.54,54.58,54.52,54.57,23763.0
2017-10-24 15:15:00,54.57,54.6,54.55,54.59,19674.0,54.57,54.6,54.55,54.59,19674.0
2017-10-24 15:20:00,54.59,54.6,54.56,54.58,26397.0,54.59,54.6,54.56,54.58,26397.0
2017-10-24 15:25:00,54.58,54.59,54.51,54.51,51028.0,54.58,54.59,54.51,54.51,51028.0
2017-10-24 15:30:00,54.52,54.62,54.51,54.62,40458.0,54.52,54.62,54.51,54.62,40458.0
2017-10-24 15:35:00,54.62,54.67,54.62,54.64,39860.0,54.62,54.67,54.62,54.64,39860.0
2017-10-24 15:40:00,54.63,54.71,54.63,54.7,61145.0,54.63,54.71,54.63,54.7,61145.0
2017-10-24 15:45:00,54.7,54.73,54.68,54.69,123733.0,54.7,54.73,54.68,54.69,123733.0
2017-10-24 15:50:00,54.69,54.75,54.69,54.71,81202.0,54.69,54.75,54.69,54.71,81202.0
2017-10-24 15:55:00,54.7,54.71,54.63,54.66,204376.0,54.7,54.71,54.63,54.66,204376.0
2017-10-25 09:30:00,54.67,54.99,54.58,54.79,59319.0,54.67,54.99,54.58,54.79,59319.0
2017-10-25 09:35:00,54.78,54.96,54.67,54.91,24231.0,54.78,54.96,54.67,54.91,24231.0
2017-10-25 09:40:00,54.93,55.08,54.91,55.05,22557.0,54.93,55.08,54.91,55.05,22557.0
2017-10-25 09:45:00,55.03,55.19,55.03,55.14,33303.0,55.03,55.19,55.03,55.14,33303.0
2017-10-25 09:50:00,55.13,55.14,54.89,54.9,15170.0,55.13,55.14,54.89,54.9,15170.0
2017-10-25 09:55:00,54.9,55.01,54.9,55.01,11365.0,54.9,55.01,54.9,55.01,11365.0
2017-10-25 10:00:00,54.99,55.1,54.97,55.01,16167.0,54.99,55.1,54.97,55.01,16167.0
2017-10-25 10:05:00,55.01,55.1,54.98,55.1,13144.0,55.01,55.1,54.98,55.1,13144.0
2017-10-25 10:10:00,55.1,55.14,55.06,55.08,32191.0,55.1,55.14,55.06,55.08,32191.0
2017-10-25 10:15:00,55.06,55.06,54.96,54.96,20206.0,55.06,55.06,54.96,54.96,20206.0
2017-10-25 10:20:00,54.96,55.07,54.93,55.0,22037.0,54.96,55.07,54.93,55.0,22037.0
2017-10-25 10:25:00,54.97,55.07,54.97,55.05,6760.0,54.97,55.07,54.97,55.05,6760.0
2017-10-25 10:30:00,55.04,55.18,55.02,55.18,19360.0,55.04,55.18,55.02,55.18,19360.0
2017-10-25 10:35:00,55.18,55.18,55.04,55.06,22151.0,55.18,55.18,55.04,55.06,22151.0
2017-10-25 10:40:00,55.04,55.19,55.02,55.03,21714.0,55.04,55.19,55.02,55.03,21714.0
2017-10-25 10:45:00,55.01,55.08,54.98,55.0,45022.0,55.01,55.08,54.98,55.0,45022.0
2017-10-25 10:50:00,54.99,55.11,54.99,55.08,27528.0,54.99,55.11,54.99,55.08,27528.0
2017-10-25 10:55:00,55.1,55.12,54.96,54.99,21622.0,55.1,55.12,54.96,54.99,21622.0
2017-10-25 11:00:00,54.96,54.98,54.72,54.76,60702.0,54.96,54.98,54.72,54.76,60702.0
2017-10-25 11:05:00,54.76,54.82,54.67,54.73,21296.0,54.76,54.82,54.67,54.73,21296.0
2017-10-25 11:10:00,54.73,54.83,54.71,54.78,13714.0,54.73,54.83,54.71,54.78,13714.0
2017-10-25 11:15:00,54.78,54.81,54.57,54.6,19282.0,54.78,54.81,54.57,54.6,19282.0
2017-10-25 11:20:00,54.6,54.68,54.58,54.66,96094.0,54.6,54.68,54.58,54.66,96094.0
2017-10-25 11:25:00,54.67,54.73,54.64,54.7,37703.0,54.67,54.73,54.64,54.7,37703.0
2017-10-25 11:30:00,54.72,54.81,54.61,54.81,12388.0,54.72,54.81,54.61,54.81,12388.0
2017-10-25 11:35:00,54.81,54.84,54.78,54.81,14144.0,54.81,54.84,54.78,54.81,14144.0
2017-10-25 11:40:00,54.83,54.85,54.75,54.75,11700.0,54.83,54.85,54.75,54.75,11700.0
2017-10-25 11:45:00,54.74,54.74,54.61,54.61,13608.0,54.74,54.74,54.61,54.61,13608.0
2017-10-25 11:50:00,54.6,54.63,54.51,54.6,14326.0,54.6,54.63,54.51,54.6,14326.0
2017-10-25 11:55:00,54.59,54.59,54.47,54.49,55174.0,54.59,54.59,54.47,54.49,55174.0
2017-10-25 12:00:00,54.5,54.54,54.41,54.44,102480.0,54.5,54.54,54.41,54.44,102480.0
2017-10-25 12:05:00,54.43,54.61,54.38,54.59,15800.0,54.43,54.61,54.38,54.59,15800.0
2017-10-25 12:10:00,54.57,54.66,54.55,54.6,9651.0,54.57,54.66,54.55,54.6,9651.0
2017-10-25 12:15:00,54.59,54.59,54.53,54.57,13956.0,54.59,54.59,54.53,54.57,13956.0
2017-10-25 12:20:00,54.55,54.58,54.51,54.52,9780.0,54.55,54.58,54.51,54.52,9780.0
2017-10-25 12:25:00,54.51,54.57,54.44,54.48,13119.0,54.51,54.57,54.44,54.48,13119.0
2017-10-25 12:30:00,54.46,54.56,54.44,54.55,28444.0,54.46,54.56,54.44,54.55,28444.0
2017-10-25 12:35:00,54.54,54.62,54.53,54.59,11201.0,54.54,54.62,54.53,54.59,11201.0
2017-10-25 12:40:00,54.57,54.64,54.57,54.64,8755.0,54.57,54.64,54.57,54.64,8755.0
2017-10-25 12:45:00,54.64,54.71,54.64,54.68,10272.0,54.64,54.71,54.64,54.68,10272.0
2017-10-25 12:50:00,54.67,54.73,54.66,54.66,14553.0,54.67,54.73,54.66,54.66,14553.0
2017-10-25 12:55:00,54.69,54.77,54.66,54.75,7744.0,54.69,54.77,54.66,54.75,7744.0
2017-10-25 13:00:00,54.75,54.75,54.67,54.69,6900.0,54.75,54.75,54.67,54.69,6900.0
2017-10-25 13:05:00,54.66,54.72,54.64,54.67,12358.0,54.66,54.72,54.64,54.67,12358.0
2017-10-25 13:10:00,54.65,54.79,54.64,54.79,8642.0,54.65,54.79,54.64,54.79,8642.0
2017-10-25 13:15:00,54.78,54.82,54.75,54.82,10186.0,54.78,54.82,54.75,54.82,10186.0
2017-10-25 13:20:00,54.81,54.82,54.78,54.79,7629.0,54.81,54.82,54.78,54.79,7629.0
2017-10-25 13:25:00,54.77,54.79,54.73,54.77,8950.0,54.77,54.79,54.73,54.77,8950.0
2017-10-25 13:30:00,54.78,54.85,54.78,54.84,3755.0,54.78,54.85,54.78,54.84,3755.0
2017-10-25 13:35:00,54.84,54.89,54.82,54.86,11662.0,54.84,54.89,54.82,54.86,11662.0
2017-10-25 13:40:00,54.87,54.92,54.87,54.91,18032.0,54.87,54.92,54.87,54.91,18032.0
2017-10-25 13:45:00,54.9,54.92,54.89,54.89,7921.0,54.9,54.92,54.89,54.89,7921.0
2017-10-25 13:50:00,54.89,54.91,54.82,54.82,10564.0,54.89,54.91,54.82,54.82,10564.0
2017-10-25 13:55:00,54.83,54.95,54.83,54.91,35652.0,54.83,54.95,54.83,54.91,35652.0
2017-10-25 14:00:00,54.91,54.96,54.9,54.96,12663.0,54.91,54.96,54.9,54.96,12663.0
2017-10-25 14:05:00,54.94,54.99,54.94,54.95,19879.0,54.94,54.99,54.94,54.95,19879.0
2017-10-25 14:10:00,54.94,54.95,54.88,54.9,17804.0,54.94,54.95,54.88,54.9,17804.0
2017-10-25 14:15:00,54.9,54.94,54.87,54.91,28098.0,54.9,54.94,54.87,54.91,28098.0
2017-10-25 14:20:00,54.92,54.98,54.92,54.94,24737.0,54.92,54.98,54.92,54.94,24737.0
2017-10-25 14:25:00,54.94,54.97,54.9,54.94,24743.0,54.94,54.97,54.9,54.94,24743.0
2017-10-25 14:30:00,54.95,54.98,54.88,54.89,38269.0,54.95,54.98,54.88,54.89,38269.0
2017-10-25 14:35:00,54.89,54.93,54.82,54.82,9314.0,54.89,54.93,54.82,54.82,9314.0
2017-10-25 14:40:00,54.8,54.87,54.8,54.83,11631.0,54.8,54.87,54.8,54.83,11631.0
2017-10-25 14:45:00,54.82,54.82,54.77,54.8,10378.0,54.82,54.82,54.77,54.8,10378.0
2017-10-25 14:50:00,54.81,54.83,54.76,54.76,13812.0,54.81,54.83,54.76,54.76,13812.0
2017-10-25 14:55:00,54.77,54.8,54.75,54.8,12284.0,54.77,54.8,54.75,54.8,12284.0
2017-10-25 15:00:00,54.78,54.82,54.75,54.78,15181.0,54.78,54.82,54.75,54.78,15181.0
2017-10-25 15:05:00,54.77,54.8,54.75,54.78,14020.0,54.77,54.8,54.75,54.78,14020.0
2017-10-25 15:10:00,54.79,54.8,54.76,54.79,14269.0,54.79,54.8,54.76,54.79,14269.0
2017-10-25 15:15:00,54.79,54.82,54.74,54.77,18282.0,54.79,54.82,54.74,54.77,18282.0
2017-10-25 15:20:00,54.78,54.82,54.75,54.77,16817.0,54.78,54.82,54.75,54.77,16817.0
2017-10-25 15:25:00,54.77,54.86,54.77,54.81,19393.0,54.77,54.86,54.77,54.81,19393.0
2017-10-25 15:30:00,54.82,54.87,54.82,54.86,39923.0,54.82,54.87,54.82,54.86,39923.0
2017-10-25 15:35:00,54.86,54.86,54.82,54.82,22081.0,54.86,54.86,54.82,54.82,22081.0
2017-10-25 15:40:00,54.82,54.84,54.79,54.83,28872.0,54.82,54.84,54.79,54.83,28872.0
2017-10-25 15:45:00,54.83,54.83,54.73,54.73,31203.0,54.83,54.83,54.73,54.73,31203.0
2017-10-25 15:50:00,54.74,54.76,54.68,54.74,75048.0,54.74,54.76,54.68,54.74,75048.0
2017-10-25 15:55:00,54.74,54.81,54.73,54.8,122305.0,54.74,54.81,54.73,54.8,122305.0
2017-10-26 09:30:00,54.87,55.18,54.55,54.55,47632.0,54.87,55.18,54.55,54.55,47632.0
2017-10-26 09:35:00,54.56,54.74,54.53,54.7,17482.0,54.56,54.74,54.53,54.7,17482.0
2017-10-26 09:40:00,54.71,54.79,54.6,54.78,16611.0,54.71,54.79,54.6,54.78,16611.0
2017-10-26 09:45:00,54.74,54.8,54.67,54.67,8540.0,54.74,54.8,54.67,54.67,8540.0
2017-10-26 09:50:00,54.66,54.7,54.65,54.69,3600.0,54.66,54.7,54.65,54.69,3600.0
2017-10-26 09:55:00,54.72,54.77,54.71,54.73,5837.0,54.72,54.77,54.71,54.73,5837.0
2017-10-26 10:00:00,54.76,54.87,54.74,54.87,6300.0,54.76,54.87,54.74,54.87,6300.0
2017-10-26 10:05:00,54.87,54.87,54.73,54.76,13665.0,54.87,54.87,54.73,54.76,13665.0
2017-10-26 10:10:00,54.76,54.81,54.75,54.75,7395.0,54.76,54.81,54.75,54.75,7395.0
2017-10-26 10:15:00,54.74,54.84,54.72,54.83,11765.0,54.74,54.84,54.72,54.83,11765.0
2017-10-26 10:20:00,54.85,54.88,54.82,54.84,12315.0,54.85,54.88,54.82,54.84,12315.0
2017-10-26 10:25:00,54.86,54.94,54.85,54.94,15021.0,54.86,54.94,54.85,54.94,15021.0
2017-10-26 10:30:00,54.95,55.0,54.87,54.98,35479.0,54.95,55.0,54.87,54.98,35479.0
2017-10-26 10:35:00,54.97,55.09,54.96,55.05,17308.0,54.97,55.09,54.96,55.05,17308.0
2017-10-26 10:40:00,55.05,55.07,54.98,55.01,14864.0,55.05,55.07,54.98,55.01,14864.0
2017-10-26 10:45:00,55.01,55.04,54.92,54.92,14361.0,55.01,55.04,54.92,54.92,14361.0
2017-10-26 10:50:00,54.92,54.99,54.82,54.82,12952.0,54.92,54.99,54.82,54.82,12952.0
2017-10-26 10:55:00,54.84,54.92,54.84,54.87,10020.0,54.84,54.92,54.84,54.87,10020.0
2017-10-26 11:00:00,54.85,54.91,54.84,54.91,10319.0,54.85,54.91,54.84,54.91,10319.0
2017-10-26 11:05:00,54.91,54.91,54.84,54.87,8235.0,54.91,54.91,54.84,54.87,8235.0
2017-10-26 11:10:00,54.86,54.93,54.86,54.87,8420.0,54.86,54.93,54.86,54.87,8420.0
2017-10-26 11:15:00,54.87,54.88,54.8,54.85,12141.0,54.87,54.88,54.8,54.85,12141.0
2017-10-26 11:20:00,54.85,54.85,54.81,54.83,10398.0,54.85,54.85,54.81,54.83,10398.0
2017-10-26 11:25:00,54.82,54.83,54.8,54.8,8740.0,54.82,54.83,54.8,54.8,8740.0
2017-10-26 11:30:00,54.82,54.91,54.82,54.88,5094.0,54.82,54.91,54.82,54.88,5094.0
2017-10-26 11:35:00,54.89,54.95,54.88,54.95,3900.0,54.89,54.95,54.88,54.95,3900.0
2017-10-26 11:40:00,54.96,54.96,54.89,54.92,10803.0,54.96,54.96,54.89,54.92,10803.0
2017-10-26 11:45:00,54.91,54.91,54.87,54.87,6201.0,54.91,54.91,54.87,54.87,6201.0
2017-10-26 11:50:00,54.88,54.89,54.87,54.89,4884.0,54.88,54.89,54.87,54.89,4884.0
2017-10-26 11:55:00,54.88,54.95,54.88,54.92,11781.0,54.88,54.95,54.88,54.92,11781.0
2017-10-26 12:00:00,54.93,54.94,54.91,54.91,7574.0,54.93,54.94,54.91,54.91,7574.0
2017-10-26 12:05:00,54.91,54.92,54.89,54.92,7400.0,54.91,54.92,54.89,54.92,7400.0
2017-10-26 12:10:00,54.92,55.01,54.9,55.01,16076.0,54.92,55.01,54.9,55.01,16076.0
2017-10-26 12:15:00,55.02,55.05,54.99,55.04,8481.0,55.02,55.05,54.99,55.04,8481.0
2017-10-26 12:20:00,55.04,55.09,55.04,55.08,7993.0,55.04,55.09,55.04,55.08,7993.0
2017-10-26 12:25:00,55.09,55.19,55.08,55.18,11031.0,55.09,55.19,55.08,55.18,11031.0
2017-10-26 12:30:00,55.15,55.16,55.09,55.09,7388.0,55.15,55.16,55.09,55.09,7388.0
2017-10-26 12:35:00,55.09,55.1,55.06,55.1,6362.0,55.09,55.1,55.06,55.1,6362.0
2017-10-26 12:40:00,55.09,55.09,55.02,55.03,10975.0,55.09,55.09,55.02,55.03,10975.0
2017-10-26 12:45:00,55.02,55.04,55.01,55.02,5553.0,55.02,55.04,55.01,55.02,5553.0
2017-10-26 12:50:00,55.01,55.04,54.99,54.99,8326.0,55.01,55.04,54.99,54.99,8326.0
2017-10-26 12:55:00,55.01,55.02,54.98,55.0,6385.0,55.01,55.02,54.98,55.0,6385.0
2017-10-26 13:00:00,55.01,55.04,54.95,55.04,6508.0,55.01,55.04,54.95,55.04,6508.0
2017-10-26 13:05:00,55.02,55.15,55.02,55.13,6340.0,55.02,55.15,55.02,55.13,6340.0
2017-10-26 13:10:00,55.14,55.17,55.1,55.17,8121.0,55.14,55.17,55.1,55.17,8121.0
2017-10-26 13:15:00,55.19,55.24,55.16,55.23,5878.0,55.19,55.24,55.16,55.23,5878.0
2017-10-26 13:20:00,55.21,55.24,55.2,55.21,10050.0,55.21,55.24,55.2,55.21,10050.0
2017-10-26 13:25:00,55.22,55.23,55.19,55.22,5562.0,55.22,55.23,55.19,55.22,5562.0
2017-10-26 13:30:00,55.23,55.24,55.18,55.2,5516.0,55.23,55.24,55.18,55.2,5516.0
2017-10-26 13:35:00,55.19,55.22,55.19,55.2,6045.0,55.19,55.22,55.19,55.2,6045.0
2017-10-26 13:40:00,55.2,55.2,55.15,55.15,8092.0,55.2,55.2,55.15,55.15,8092.0
2017-10-26 13:45:00,55.15,55.16,55.12,55.13,8270.0,55.15,55.16,55.12,55.13,8270.0
2017-10-26 13:50:00,55.12,55.14,55.1,55.14,4743.0,55.12,55.14,55.1,55.14,4743.0
2017-10-26 13:55:00,55.13,55.18,55.12,55.16,7347.0,55.13,55.18,55.12,55.16,7347.0
2017-10-26 14:00:00,55.18,55.21,55.15,55.18,9913.0,55.18,55.21,55.15,55.18,9913.0
2017-10-26 14:05:00,55.18,55.23,55.18,55.22,7390.0,55.18,55.23,55.18,55.22,7390.0
2017-10-26 14:10:00,55.24,55.25,55.19,55.2,11614.0,55.24,55.25,55.19,55.2,11614.0
2017-10-26 14:15:00,55.2,55.25,55.17,55.18,20485.0,55.2,55.25,55.17,55.18,20485.0
2017-10-26 14:20:00,55.18,55.24,55.17,55.23,7507.0,55.18,55.24,55.17,55.23,7507.0
2017-10-26 14:25:00,55.22,55.24,55.2,55.2,10762.0,55.22,55.24,55.2,55.2,10762.0
2017-10-26 14:30:00,55.21,55.22,55.15,55.15,7880.0,55.21,55.22,55.15,55.15,7880.0
2017-10-26 14:35:00,55.17,55.19,55.14,55.14,17686.0,55.17,55.19,55.14,55.14,17686.0
2017-10-26 14:40:00,55.17,55.18,55.14,55.15,12998.0,55.17,55.18,55.14,55.15,12998.0
2017-10-26 14:45:00,55.15,55.16,55.13,55.15,9537.0,55.15,55.16,55.13,55.15,9537.0
2017-10-26 14:50:00,55.14,55.14,55.06,55.07,20361.0,55.14,55.14,55.06,55.07,20361.0
2017-10-26 14:55:00,55.06,55.06,54.99,54.99,10227.0,55.06,55.06,54.99,54.99,10227.0
2017-10-26 15:00:00,54.99,55.01,54.92,54.93,18945.0,54.99,55.01,54.92,54.93,18945.0
2017-10-26 15:05:00,54.93,54.95,54.83,54.83,14893.0,54.93,54.95,54.83,54.83,14893.0
2017-10-26 15:10:00,54.86,54.88,54.8,54.8,12960.0,54.86,54.88,54.8,54.8,12960.0
2017-10-26 15:15:00,54.8,54.81,54.71,54.72,15253.0,54.8,54.81,54.71,54.72,15253.0
2017-10-26 15:20:00,54.72,54.81,54.72,54.8,20956.0,54.72,54.81,54.72,54.8,20956.0
2017-10-26 15:25:00,54.8,54.81,54.78,54.8,13418.0,54.8,54.81,54.78,54.8,13418.0
2017-10-26 15:30:00,54.8,54.82,54.79,54.81,17989.0,54.8,54.82,54.79,54.81,17989.0
2017-10-26 15:35:00,54.82,54.88,54.79,54.87,21267.0,54.82,54.88,54.79,54.87,21267.0
2017-10-26 15:40:00,54.88,54.95,54.88,54.91,22106.0,54.88,54.95,54.88,54.91,22106.0
2017-10-26 15:45:00,54.92,54.98,54.92,54.95,23761.0,54.92,54.98,54.92,54.95,23761.0
2017-10-26 15:50:00,54.95,54.98,54.93,54.96,40654.0,54.95,54.98,54.93,54.96,40654.0
2017-10-26 15:55:00,54.96,54.98,54.92,54.92,80866.0,54.96,54.98,54.92,54.92,80866.0
2017-10-27 09:30:00,54.98,55.39,54.74,54.98,29389.0,54.98,55.39,54.74,54.98,29389.0
2017-10-27 09:35:00,54.96,55.06,54.75,54.75,16194.0,54.96,55.06,54.75,54.75,16194.0
2017-10-27 09:40:00,54.74,54.86,54.71,54.72,14200.0,54.74,54.86,54.71,54.72,14200.0
2017-10-27 09:45:00,54.79,54.82,54.66,54.66,14884.0,54.79,54.82,54.66,54.66,14884.0
2017-10-27 09:50:00,54.64,54.71,54.63,54.65,6625.0,54.64,54.71,54.63,54.65,6625.0
2017-10-27 09:55:00,54.63,54.64,54.49,54.53,10681.0,54.63,54.64,54.49,54.53,10681.0
2017-10-27 10:00:00,54.56,54.72,54.56,54.63,11483.0,54.56,54.72,54.56,54.63,11483.0
2017-10-27 10:05:00,54.64,54.73,54.54,54.69,10351.0,54.64,54.73,54.54,54.69,10351.0
2017-10-27 10:10:00,54.65,54.76,54.65,54.75,9109.0,54.65,54.76,54.65,54.75,9109.0
2017-10-27 10:15:00,54.75,55.02,54.75,55.01,24419.0,54.75,55.02,54.75,55.01,24419.0
2017-10-27 10:20:00,55.0,55.36,55.0,55.33,44398.0,55.0,55.36,55.0,55.33,44398.0
2017-10-27 10:25:00,55.38,55.6,55.36,55.57,63746.0,55.38,55.6,55.36,55.57,63746.0
2017-10-27 10:30:00,55.57,56.08,55.54,55.96,98908.0,55.57,56.08,55.54,55.96,98908.0
2017-10-27 10:35:00,55.96,56.1,55.88,56.01,53919.0,55.96,56.1,55.88,56.01,53919.0
2017-10-27 10:40:00,55.99,56.17,55.95,56.13,48258.0,55.99,56.17,55.95,56.13,48258.0
2017-10-27 10:45:00,56.13,56.28,56.08,56.08,56550.0,56.13,56.28,56.08,56.08,56550.0
2017-10-27 10:50:00,56.09,56.11,55.82,55.84,47100.0,56.09,56.11,55.82,55.84,47100.0
2017-10-27 10:55:00,55.83,55.86,55.78,55.8,12215.0,55.83,55.86,55.78,55.8,12215.0
2017-10-27 11:00:00,55.79,55.85,55.78,55.84,16662.0,55.79,55.85,55.78,55.84,16662.0
2017-10-27 11:05:00,55.83,55.92,55.83,55.85,29247.0,55.83,55.92,55.83,55.85,29247.0
2017-10-27 11:10:00,55.86,55.91,55.71,55.71,31123.0,55.86,55.91,55.71,55.71,31123.0
2017-10-27 11:15:00,55.72,55.93,55.71,55.92,44191.0,55.72,55.93,55.71,55.92,44191.0
2017-10-27 11:20:00,55.94,56.0,55.88,55.97,29012.0,55.94,56.0,55.88,55.97,29012.0
2017-10-27 11:25:00,55.94,55.99,55.79,55.97,111149.0,55.94,55.99,55.79,55.97,111149.0
2017-10-27 11:30:00,55.96,56.08,55.96,56.06,11403.0,55.96,56.08,55.96,56.06,11403.0
2017-10-27 11:35:00,56.04,56.05,55.92,55.92,12154.0,56.04,56.05,55.92,55.92,12154.0
2017-10-27 11:40:00,55.95,55.97,55.85,55.96,9149.0,55.95,55.97,55.85,55.96,9149.0
2017-10-27 11:45:00,55.96,55.98,55.88,55.94,11893.0,55.96,55.98,55.88,55.94,11893.0
2017-10-27 11:50:00,55.91,55.95,55.85,55.85,31782.0,55.91,55.95,55.85,55.85,31782.0
2017-10-27 11:55:00,55.87,55.87,55.83,55.87,9195.0,55.87,55.87,55.83,55.87,9195.0
2017-10-27 12:00:00,55.84,55.91,55.8,55.83,7323.0,55.84,55.91,55.8,55.83,7323.0
2017-10-27 12:05:00,55.83,55.94,55.83,55.94,2100.0,55.83,55.94,55.83,55.94,2100.0
2017-10-27 12:10:00,55.91,55.97,55.88,55.95,35083.0,55.91,55.97,55.88,55.95,35083.0
2017-10-27 12:15:00,55.97,56.03,55.95,55.95,7900.0,55.97,56.03,55.95,55.95,7900.0
2017-10-27 12:20:00,55.93,55.95,55.84,55.84,6727.0,55.93,55.95,55.84,55.84,6727.0
2017-10-27 12:25:00,55.89,55.94,55.83,55.88,11808.0,55.89,55.94,55.83,55.88,11808.0
2017-10-27 12:30:00,55.88,55.99,55.87,55.94,8237.0,55.88,55.99,55.87,55.94,8237.0
2017-10-27 12:35:00,55.95,55.98,55.91,55.97,5698.0,55.95,55.98,55.91,55.97,5698.0
2017-10-27 12:40:00,55.96,56.04,55.95,56.01,6868.0,55.96,56.04,55.95,56.01,6868.0
2017-10-27 12:45:00,56.0,56.04,55.99,56.0,10223.0,56.0,56.04,55.99,56.0,10223.0
2017-10-27 12:50:00,56.0,56.05,55.93,56.04,64173.0,56.0,56.05,55.93,56.04,64173.0
2017-10-27 12:55:00,56.04,56.07,55.98,56.05,20087.0,56.04,56.07,55.98,56.05,20087.0
2017-10-27 13:00:00,56.07,56.1,56.03,56.05,13720.0,56.07,56.1,56.03,56.05,13720.0
2017-10-27 13:05:00,56.05,56.05,55.98,56.0,4304.0,56.05,56.05,55.98,56.0,4304.0
2017-10-27 13:10:00,56.0,56.04,55.95,55.95,7600.0,56.0,56.04,55.95,55.95,7600.0
2017-10-27 13:15:00,55.95,56.0,55.95,55.97,13577.0,55.95,56.0,55.95,55.97,13577.0
2017-10-27 13:20:00,55.97,55.99,55.95,55.98,6889.0,55.97,55.99,55.95,55.98,6889.0
2017-10-27 13:25:00,55.96,56.0,55.93,55.93,9215.0,55.96,56.0,55.93,55.93,9215.0
2017-10-27 13:30:00,55.94,55.94,55.87,55.87,15129.0,55.94,55.94,55.87,55.87,15129.0
2017-10-27 13:35:00,55.87,55.9,55.79,55.79,16934.0,55.87,55.9,55.79,55.79,16934.0
2017-10-27 13:40:00,55.79,55.79,55.69,55.69,4971.0,55.79,55.79,55.69,55.69,4971.0
2017-10-27 13:45:00,55.71,55.76,55.65,55.65,16485.0,55.71,55.76,55.65,55.65,16485.0
2017-10-27 13:50:00,55.65,55.67,55.61,55.65,27569.0,55.65,55.67,55.61,55.65,27569.0
2017-10-27 13:55:00,55.66,55.69,55.57,55.57,6600.0,55.66,55.69,55.57,55.57,6600.0
2017-10-27 14:00:00,55.58,55.62,55.58,55.62,9598.0,55.58,55.62,55.58,55.62,9598.0
2017-10-27 14:05:00,55.63,55.66,55.6,55.63,17378.0,55.63,55.66,55.6,55.63,17378.0
2017-10-27 14:10:00,55.63,55.63,55.54,55.57,23250.0,55.63,55.63,55.54,55.57,23250.0
2017-10-27 14:15:00,55.58,55.68,55.56,55.68,16588.0,55.58,55.68,55.56,55.68,16588.0
2017-10-27 14:20:00,55.68,55.69,55.65,55.66,9215.0,55.68,55.69,55.65,55.66,9215.0
2017-10-27 14:25:00,55.66,55.76,55.66,55.73,9976.0,55.66,55.76,55.66,55.73,9976.0
2017-10-27 14:30:00,55.71,55.75,55.66,55.67,8138.0,55.71,55.75,55.66,55.67,8138.0
2017-10-27 14:35:00,55.69,55.69,55.6,55.62,12369.0,55.69,55.69,55.6,55.62,12369.0
2017-10-27 14:40:00,55.62,55.63,55.56,55.57,11951.0,55.62,55.63,55.56,55.57,11951.0
2017-10-27 14:45:00,55.57,55.57,55.5,55.53,13776.0,55.57,55.57,55.5,55.53,13776.0
2017-10-27 14:50:00,55.52,55.54,55.52,55.52,10860.0,55.52,55.54,55.52,55.52,10860.0
2017-10-27 14:55:00,55.52,55.54,55.44,55.46,16879.0,55.52,55.54,55.44,55.46,16879.0
2017-10-27 15:00:00,55.46,55.59,55.46,55.55,18204.0,55.46,55.59,55.46,55.55,18204.0
2017-10-27 15:05:00,55.55,55.56,55.52,55.55,7787.0,55.55,55.56,55.52,55.55,7787.0
2017-10-27 15:10:00,55.56,55.56,55.53,55.53,15516.0,55.56,55.56,55.53,55.53,15516.0
2017-10-27 15:15:00,55.53,55.59,55.52,55.58,21942.0,55.53,55.59,55.52,55.58,21942.0
2017-10-27 15:20:00,55.57,55.6,55.56,55.59,9909.0,55.57,55.6,55.56,55.59,9909.0
2017-10-27 15:25:00,55.59,55.69,55.59,55.66,15050.0,55.59,55.69,55.59,55.66,15050.0
2017-10-27 15:30:00,55.65,55.66,55.59,55.63,24975.0,55.65,55.66,55.59,55.63,24975.0
2017-10-27 15:35:00,55.63,55.69,55.62,55.66,25618.0,55.63,55.69,55.62,55.66,25618.0
2017-10-27 15:40:00,55.67,55.71,55.67,55.71,22093.0,55.67,55.71,55.67,55.71,22093.0
2017-10-27 15:45:00,55.7,55.75,55.69,55.7,46301.0,55.7,55.75,55.69,55.7,46301.0
2017-10-27 15:50:00,55.71,55.78,55.7,55.71,66578.0,55.71,55.78,55.7,55.71,66578.0
2017-10-27 15:55:00,55.71,55.72,55.6,55.63,126167.0,55.71,55.72,55.6,55.63,126167.0
2017-10-30 09:30:00,55.26,55.62,55.21,55.62,27428.0,55.26,55.62,55.21,55.62,27428.0
2017-10-30 09:35:00,55.56,55.67,55.38,55.39,3934.0,55.56,55.67,55.38,55.39,3934.0
2017-10-30 09:40:00,55.44,55.46,55.34,55.46,4332.0,55.44,55.46,55.34,55.46,4332.0
2017-10-30 09:45:00,55.47,55.47,55.32,55.36,1400.0,55.47,55.47,55.32,55.36,1400.0
2017-10-30 09:50:00,55.38,55.42,55.3,55.4,5600.0,55.38,55.42,55.3,55.4,5600.0
2017-10-30 09:55:00,55.39,55.39,55.27,55.33,9911.0,55.39,55.39,55.27,55.33,9911.0
2017-10-30 10:00:00,55.33,55.36,55.25,55.25,5200.0,55.33,55.36,55.25,55.25,5200.0
2017-10-30 10:05:00,55.26,55.29,55.21,55.23,6800.0,55.26,55.29,55.21,55.23,6800.0
2017-10-30 10:10:00,55.23,55.23,55.1,55.11,19900.0,55.23,55.23,55.1,55.11,19900.0
2017-10-30 10:15:00,55.13,55.33,55.11,55.27,7800.0,55.13,55.33,55.11,55.27,7800.0
2017-10-30 10:20:00,55.33,55.36,55.18,55.29,9537.0,55.33,55.36,55.18,55.29,9537.0
2017-10-30 10:25:00,55.27,55.28,55.09,55.11,14138.0,55.27,55.28,55.09,55.11,14138.0
2017-10-30 10:30:00,55.08,55.12,54.97,55.09,8989.0,55.08,55.12,54.97,55.09,8989.0
2017-10-30 10:35:00,55.07,55.3,55.06,55.27,9100.0,55.07,55.3,55.06,55.27,9100.0
2017-10-30 10:40:00,55.29,55.33,55.22,55.32,8976.0,55.29,55.33,55.22,55.32,8976.0
2017-10-30 10:45:00,55.28,55.36,55.27,55.34,6350.0,55.28,55.36,55.27,55.34,6350.0
2017-10-30 10:50:00,55.31,55.32,55.24,55.28,6205.0,55.31,55.32,55.24,55.28,6205.0
2017-10-30 10:55:00,55.28,55.34,55.27,55.34,6000.0,55.28,55.34,55.27,55.34,6000.0
2017-10-30 11:00:00,55.34,55.43,55.31,55.38,8356.0,55.34,55.43,55.31,55.38,8356.0
2017-10-30 11:05:00,55.38,55.4,55.33,55.34,5300.0,55.38,55.4,55.33,55.34,5300.0
2017-10-30 11:10:00,55.34,55.44,55.32,55.39,5200.0,55.34,55.44,55.32,55.39,5200.0
2017-10-30 11:15:00,55.42,55.45,55.38,55.39,5146.0,55.42,55.45,55.38,55.39,5146.0
2017-10-30 11:20:00,55.4,55.41,55.33,55.33,4000.0,55.4,55.41,55.33,55.33,4000.0
2017-10-30 11:25:00,55.3,55.34,55.26,55.28,5643.0,55.3,55.34,55.26,55.28,5643.0
2017-10-30 11:30:00,55.25,55.25,55.18,55.21,4500.0,55.25,55.25,55.18,55.21,4500.0
2017-10-30 11:35:00,55.21,55.23,55.07,55.07,11500.0,55.21,55.23,55.07,55.07,11500.0
2017-10-30 11:40:00,55.07,55.08,55.02,55.05,12542.0,55.07,55.08,55.02,55.05,12542.0
2017-10-30 11:45:00,55.05,55.09,55.02,55.08,18678.0,55.05,55.09,55.02,55.08,18678.0
2017-10-30 11:50:00,55.06,55.08,55.0,55.01,16502.0,55.06,55.08,55.0,55.01,16502.0
2017-10-30 11:55:00,55.02,55.04,54.94,55.0,10500.0,55.02,55.04,54.94,55.0,10500.0
2017-10-30 12:00:00,54.98,55.03,54.97,55.0,7600.0,54.98,55.03,54.97,55.0,7600.0
2017-10-30 12:05:00,55.0,55.03,54.98,55.0,6846.0,55.0,55.03,54.98,55.0,6846.0
2017-10-30 12:10:00,54.99,55.0,54.93,54.95,3332.0,54.99,55.0,54.93,54.95,3332.0
2017-10-30 12:15:00,54.94,54.99,54.88,54.88,4600.0,54.94,54.99,54.88,54.88,4600.0
2017-10-30 12:20:00,54.87,54.94,54.87,54.93,5750.0,54.87,54.94,54.87,54.93,5750.0
2017-10-30 12:25:00,54.93,54.99,54.91,54.97,3200.0,54.93,54.99,54.91,54.97,3200.0
2017-10-30 12:30:00,54.97,55.03,54.94,54.97,9175.0,54.97,55.03,54.94,54.97,9175.0
2017-10-30 12:35:00,55.01,55.01,54.92,54.92,2250.0,55.01,55.01,54.92,54.92,2250.0
2017-10-30 12:40:00,54.92,54.93,54.81,54.83,10164.0,54.92,54.93,54.81,54.83,10164.0
2017-10-30 12:45:00,54.86,54.91,54.84,54.88,4158.0,54.86,54.91,54.84,54.88,4158.0
2017-10-30 12:50:00,54.93,54.99,54.89,54.96,929.0,54.93,54.99,54.89,54.96,929.0
2017-10-30 12:55:00,54.94,54.97,54.93,54.95,3710.0,54.94,54.97,54.93,54.95,3710.0
2017-10-30 13:00:00,54.94,54.99,54.9,54.99,3393.0,54.94,54.99,54.9,54.99,3393.0
2017-10-30 13:05:00,54.98,54.98,54.92,54.94,5100.0,54.98,54.98,54.92,54.94,5100.0
2017-10-30 13:10:00,54.94,54.96,54.9,54.94,4000.0,54.94,54.96,54.9,54.94,4000.0
2017-10-30 13:15:00,54.96,54.97,54.92,54.94,3325.0,54.96,54.97,54.92,54.94,3325.0
2017-10-30 13:20:00,54.97,55.08,54.96,55.06,5265.0,54.97,55.08,54.96,55.06,5265.0
2017-10-30 13:25:00,55.07,55.07,55.03,55.03,2857.0,55.07,55.07,55.03,55.03,2857.0
2017-10-30 13:30:00,55.02,55.04,55.0,55.01,2397.0,55.02,55.04,55.0,55.01,2397.0
2017-10-30 13:35:00,55.02,55.02,54.96,55.0,10455.0,55.02,55.02,54.96,55.0,10455.0
2017-10-30 13:40:00,55.01,55.15,55.01,55.09,6412.0,55.01,55.15,55.01,55.09,6412.0
2017-10-30 13:45:00,55.13,55.24,55.11,55.22,4610.0,55.13,55.24,55.11,55.22,4610.0
2017-10-30 13:50:00,55.21,55.23,55.16,55.17,5700.0,55.21,55.23,55.16,55.17,5700.0
2017-10-30 13:55:00,55.16,55.2,55.1,55.1,4400.0,55.16,55.2,55.1,55.1,4400.0
2017-10-30 14:00:00,55.13,55.14,55.03,55.06,9107.0,55.13,55.14,55.03,55.06,9107.0
2017-10-30 14:05:00,55.08,55.1,55.03,55.07,8082.0,55.08,55.1,55.03,55.07,8082.0
2017-10-30 14:10:00,55.08,55.14,55.05,55.12,5962.0,55.08,55.14,55.05,55.12,5962.0
2017-10-30 14:15:00,55.13,55.14,55.04,55.05,4482.0,55.13,55.14,55.04,55.05,4482.0
2017-10-30 14:20:00,55.05,55.06,54.91,54.92,7584.0,55.05,55.06,54.91,54.92,7584.0
2017-10-30 14:25:00,54.95,54.99,54.93,54.96,7700.0,54.95,54.99,54.93,54.96,7700.0
2017-10-30 14:30:00,54.95,54.96,54.9,54.94,6720.0,54.95,54.96,54.9,54.94,6720.0
2017-10-30 14:35:00,54.93,54.95,54.86,54.89,10867.0,54.93,54.95,54.86,54.89,10867.0
2017-10-30 14:40:00,54.88,54.98,54.88,54.96,13392.0,54.88,54.98,54.88,54.96,13392.0
2017-10-30 14:45:00,54.97,54.97,54.83,54.84,16677.0,54.97,54.97,54.83,54.84,16677.0
2017-10-30 14:50:00,54.85,54.91,54.84,54.84,6100.0,54.85,54.91,54.84,54.84,6100.0
2017-10-30 14:55:00,54.83,54.87,54.81,54.85,6234.0,54.83,54.87,54.81,54.85,6234.0
2017-10-30 15:00:00,54.85,54.86,54.76,54.77,10612.0,54.85,54.86,54.76,54.77,10612.0
2017-10-30 15:05:00,54.77,54.82,54.73,54.8,13482.0,54.77,54.82,54.73,54.8,13482.0
2017-10-30 15:10:00,54.8,54.81,54.75,54.76,8517.0,54.8,54.81,54.75,54.76,8517.0
2017-10-30 15:15:00,54.78,54.78,54.71,54.73,12615.0,54.78,54.78,54.71,54.73,12615.0
2017-10-30 15:20:00,54.72,54.74,54.67,54.67,11435.0,54.72,54.74,54.67,54.67,11435.0
2017-10-30 15:25:00,54.67,54.77,54.67,54.76,14013.0,54.67,54.77,54.67,54.76,14013.0
2017-10-30 15:30:00,54.76,54.8,54.73,54.8,19385.0,54.76,54.8,54.73,54.8,19385.0
2017-10-30 15:35:00,54.8,54.88,54.77,54.87,21248.0,54.8,54.88,54.77,54.87,21248.0
2017-10-30 15:40:00,54.87,54.88,54.76,54.78,22366.0,54.87,54.88,54.76,54.78,22366.0
2017-10-30 15:45:00,54.77,54.85,54.77,54.85,16795.0,54.77,54.85,54.77,54.85,16795.0
2017-10-30 15:50:00,54.85,54.85,54.75,54.85,45708.0,54.85,54.85,54.75,54.85,45708.0
2017-10-30 15:55:00,54.85,54.85,54.79,54.8,62269.0,54.85,54.85,54.79,54.8,62269.0
2017-10-31 09:30:00,54.82,55.19,54.71,55.19,15638.0,54.82,55.19,54.71,55.19,15638.0
2017-10-31 09:35:00,55.25,55.35,55.12,55.35,8050.0,55.25,55.35,55.12,55.35,8050.0
2017-10-31 09:40:00,55.3,55.54,55.28,55.45,12178.0,55.3,55.54,55.28,55.45,12178.0
2017-10-31 09:45:00,55.47,55.52,55.43,55.43,4600.0,55.47,55.52,55.43,55.43,4600.0
2017-10-31 09:50:00,55.45,55.89,55.44,55.89,28083.0,55.45,55.89,55.44,55.89,28083.0
2017-10-31 09:55:00,55.87,55.91,55.79,55.82,24345.0,55.87,55.91,55.79,55.82,24345.0
2017-10-31 10:00:00,55.8,55.98,55.79,55.92,53866.0,55.8,55.98,55.79,55.92,53866.0
2017-10-31 10:05:00,55.9,55.94,55.83,55.83,22974.0,55.9,55.94,55.83,55.83,22974.0
2017-10-31 10:10:00,55.82,55.92,55.8,55.8,11078.0,55.82,55.92,55.8,55.8,11078.0
2017-10-31 10:15:00,55.84,55.92,55.71,55.75,15019.0,55.84,55.92,55.71,55.75,15019.0
2017-10-31 10:20:00,55.8,55.81,55.65,55.69,12487.0,55.8,55.81,55.65,55.69,12487.0
2017-10-31 10:25:00,55.66,55.66,55.6,55.6,7539.0,55.66,55.66,55.6,55.6,7539.0
2017-10-31 10:30:00,55.62,55.65,55.53,55.55,9275.0,55.62,55.65,55.53,55.55,9275.0
2017-10-31 10:35:00,55.53,55.59,55.44,55.51,11370.0,55.53,55.59,55.44,55.51,11370.0
2017-10-31 10:40:00,55.51,55.53,55.36,55.41,9481.0,55.51,55.53,55.36,55.41,9481.0
2017-10-31 10:45:00,55.39,55.41,55.32,55.35,17775.0,55.39,55.41,55.32,55.35,17775.0
2017-10-31 10:50:00,55.36,55.45,55.35,55.38,24670.0,55.36,55.45,55.35,55.38,24670.0
2017-10-31 10:55:00,55.39,55.4,55.34,55.39,16770.0,55.39,55.4,55.34,55.39,16770.0
2017-10-31 11:00:00,55.38,55.38,55.32,55.38,8971.0,55.38,55.38,55.32,55.38,8971.0
2017-10-31 11:05:00,55.38,55.38,55.33,55.38,7499.0,55.38,55.38,55.33,55.38,7499.0
2017-10-31 11:10:00,55.4,55.41,55.37,55.4,6470.0,55.4,55.41,55.37,55.4,6470.0
2017-10-31 11:15:00,55.41,55.44,55.39,55.44,5904.0,55.41,55.44,55.39,55.44,5904.0
2017-10-31 11:20:00,55.44,55.45,55.39,55.41,6886.0,55.44,55.45,55.39,55.41,6886.0
2017-10-31 11:25:00,55.42,55.53,55.4,55.53,8403.0,55.42,55.53,55.4,55.53,8403.0
2017-10-31 11:30:00,55.55,55.6,55.52,55.53,8744.0,55.55,55.6,55.52,55.53,8744.0
2017-10-31 11:35:00,55.53,55.54,55.49,55.5,5691.0,55.53,55.54,55.49,55.5,5691.0
2017-10-31 11:40:00,55.51,55.53,55.49,55.5,10025.0,55.51,55.53,55.49,55.5,10025.0
2017-10-31 11:45:00,55.51,55.62,55.51,55.58,4396.0,55.51,55.62,55.51,55.58,4396.0
2017-10-31 11:50:00,55.55,55.64,55.53,55.64,11308.0,55.55,55.64,55.53,55.64,11308.0
2017-10-31 11:55:00,55.62,55.65,55.58,55.63,7581.0,55.62,55.65,55.58,55.63,7581.0
2017-10-31 12:00:00,55.64,55.65,55.58,55.64,6211.0,55.64,55.65,55.58,55.64,6211.0
2017-10-31 12:05:00,55.65,55.65,55.57,55.58,5325.0,55.65,55.65,55.57,55.58,5325.0
2017-10-31 12:10:00,55.58,55.64,55.57,55.58,5993.0,55.58,55.64,55.57,55.58,5993.0
2017-10-31 12:15:00,55.57,55.61,55.55,55.57,5000.0,55.57,55.61,55.55,55.57,5000.0
2017-10-31 12:20:00,55.55,55.57,55.55,55.56,3000.0,55.55,55.57,55.55,55.56,3000.0
2017-10-31 12:25:00,55.56,55.59,55.55,55.59,7356.0,55.56,55.59,55.55,55.59,7356.0
2017-10-31 12:30:00,55.58,55.63,55.53,55.53,9613.0,55.58,55.63,55.53,55.53,9613.0
2017-10-31 12:35:00,55.52,55.56,55.48,55.54,7864.0,55.52,55.56,55.48,55.54,7864.0
2017-10-31 12:40:00,55.53,55.56,55.5,55.54,5098.0,55.53,55.56,55.5,55.54,5098.0
2017-10-31 12:45:00,55.53,55.55,55.52,55.53,4301.0,55.53,55.55,55.52,55.53,4301.0
2017-10-31 12:50:00,55.54,55.57,55.54,55.54,5321.0,55.54,55.57,55.54,55.54,5321.0
2017-10-31 12:55:00,55.54,55.56,55.54,55.56,3100.0,55.54,55.56,55.54,55.56,3100.0
2017-10-31 13:00:00,55.55,55.56,55.54,55.55,8200.0,55.55,55.56,55.54,55.55,8200.0
2017-10-31 13:05:00,55.53,55.57,55.53,55.55,11600.0,55.53,55.57,55.53,55.55,11600.0
2017-10-31 13:10:00,55.54,55.54,55.51,55.53,10900.0,55.54,55.54,55.51,55.53,10900.0
2017-10-31 13:15:00,55.53,55.56,55.5,55.52,6518.0,55.53,55.56,55.5,55.52,6518.0
2017-10-31 13:20:00,55.51,55.52,55.49,55.52,8130.0,55.51,55.52,55.49,55.52,8130.0
2017-10-31 13:25:00,55.52,55.54,55.52,55.52,3990.0,55.52,55.54,55.52,55.52,3990.0
2017-10-31 13:30:00,55.54,55.57,55.53,55.57,9353.0,55.54,55.57,55.53,55.57,9353.0
2017-10-31 13:35:00,55.57,55.61,55.57,55.6,6581.0,55.57,55.61,55.57,55.6,6581.0
2017-10-31 13:40:00,55.6,55.61,55.57,55.57,7150.0,55.6,55.61,55.57,55.57,7150.0
2017-10-31 13:45:00,55.58,55.62,55.57,55.61,11107.0,55.58,55.62,55.57,55.61,11107.0
2017-10-31 13:50:00,55.62,55.67,55.58,55.66,11978.0,55.62,55.67,55.58,55.66,11978.0
2017-10-31 13:55:00,55.67,55.76,55.67,55.75,14502.0,55.67,55.76,55.67,55.75,14502.0
2017-10-31 14:00:00,55.75,55.76,55.7,55.73,12306.0,55.75,55.76,55.7,55.73,12306.0
2017-10-31 14:05:00,55.73,55.73,55.68,55.69,12622.0,55.73,55.73,55.68,55.69,12622.0
2017-10-31 14:10:00,55.7,55.71,55.67,55.7,17116.0,55.7,55.71,55.67,55.7,17116.0
2017-10-31 14:15:00,55.7,55.72,55.66,55.68,13561.0,55.7,55.72,55.66,55.68,13561.0
2017-10-31 14:20:00,55.68,55.72,55.68,55.7,6202.0,55.68,55.72,55.68,55.7,6202.0
2017-10-31 14:25:00,55.71,55.75,55.7,55.75,7581.0,55.71,55.75,55.7,55.75,7581.0
2017-10-31 14:30:00,55.75,55.75,55.71,55.73,5900.0,55.75,55.75,55.71,55.73,5900.0
2017-10-31 14:35:00,55.73,55.74,55.71,55.71,11301.0,55.73,55.74,55.71,55.71,11301.0
2017-10-31 14:40:00,55.71,55.71,55.62,55.63,9943.0,55.71,55.71,55.62,55.63,9943.0
2017-10-31 14:45:00,55.64,55.66,55.62,55.64,7699.0,55.64,55.66,55.62,55.64,7699.0
2017-10-31 14:50:00,55.64,55.72,55.64,55.72,12855.0,55.64,55.72,55.64,55.72,12855.0
2017-10-31 14:55:00,55.71,55.77,55.71,55.76,8930.0,55.71,55.77,55.71,55.76,8930.0
2017-10-31 15:00:00,55.75,55.81,55.73,55.81,7321.0,55.75,55.81,55.73,55.81,7321.0
2017-10-31 15:05:00,55.82,55.85,55.8,55.81,18747.0,55.82,55.85,55.8,55.81,18747.0
2017-10-31 15:10:00,55.81,55.82,55.76,55.82,4563.0,55.81,55.82,55.76,55.82,4563.0
2017-10-31 15:15:00,55.82,55.82,55.79,55.81,12736.0,55.82,55.82,55.79,55.81,12736.0
2017-10-31 15:20:00,55.81,55.84,55.8,55.82,15032.0,55.81,55.84,55.8,55.82,15032.0
2017-10-31 15:25:00,55.81,55.86,55.79,55.83,17734.0,55.81,55.86,55.79,55.83,17734.0
2017-10-31 15:30:00,55.81,55.85,55.77,55.82,21761.0,55.81,55.85,55.77,55.82,21761.0
2017-10-31 15:35:00,55.81,55.84,55.8,55.82,14913.0,55.81,55.84,55.8,55.82,14913.0
2017-10-31 15:40:00,55.82,55.85,55.79,55.8,26516.0,55.82,55.85,55.79,55.8,26516.0
2017-10-31 15:45:00,55.78,55.86,55.74,55.86,29362.0,55.78,55.86,55.74,55.86,29362.0
2017-10-31 15:50:00,55.85,55.89,55.8,55.82,50473.0,55.85,55.89,55.8,55.82,50473.0
2017-10-31 15:55:00,55.81,55.83,55.73,55.76,96244.0,55.81,55.83,55.73,55.76,96244.0
2017-11-01 09:30:00,56.0,56.1,55.63,55.63,28370.0,56.0,56.1,55.63,55.63,28370.0
2017-11-01 09:35:00,55.59,55.6,55.4,55.52,11604.0,55.59,55.6,55.4,55.52,11604.0
2017-11-01 09:40:00,55.52,55.62,55.48,55.55,8219.0,55.52,55.62,55.48,55.55,8219.0
2017-11-01 09:45:00,55.56,55.63,55.56,55.61,5764.0,55.56,55.63,55.56,55.61,5764.0
2017-11-01 09:50:00,55.6,55.63,55.55,55.55,4030.0,55.6,55.63,55.55,55.55,4030.0
2017-11-01 09:55:00,55.54,55.55,55.43,55.52,4700.0,55.54,55.55,55.43,55.52,4700.0
2017-11-01 10:00:00,55.48,55.51,55.43,55.51,3370.0,55.48,55.51,55.43,55.51,3370.0
2017-11-01 10:05:00,55.54,55.66,55.54,55.61,10600.0,55.54,55.66,55.54,55.61,10600.0
2017-11-01 10:10:00,55.6,55.73,55.58,55.73,7535.0,55.6,55.73,55.58,55.73,7535.0
2017-11-01 10:15:00,55.71,55.71,55.62,55.65,9564.0,55.71,55.71,55.62,55.65,9564.0
2017-11-01 10:20:00,55.66,55.8,55.65,55.73,8888.0,55.66,55.8,55.65,55.73,8888.0
2017-11-01 10:25:00,55.71,55.77,55.67,55.67,3800.0,55.71,55.77,55.67,55.67,3800.0
2017-11-01 10:30:00,55.66,55.69,55.5,55.55,8690.0,55.66,55.69,55.5,55.55,8690.0
2017-11-01 10:35:00,55.52,55.57,55.47,55.5,4913.0,55.52,55.57,55.47,55.5,4913.0
2017-11-01 10:40:00,55.51,55.63,55.45,55.55,15049.0,55.51,55.63,55.45,55.55,15049.0
2017-11-01 10:45:00,55.59,55.6,55.48,55.48,7340.0,55.59,55.6,55.48,55.48,7340.0
2017-11-01 10:50:00,55.49,55.54,55.47,55.47,4108.0,55.49,55.54,55.47,55.47,4108.0
2017-11-01 10:55:00,55.49,55.51,55.43,55.45,4813.0,55.49,55.51,55.43,55.45,4813.0
2017-11-01 11:00:00,55.44,55.5,55.44,55.48,4923.0,55.44,55.5,55.44,55.48,4923.0
2017-11-01 11:05:00,55.49,55.49,55.45,55.46,5555.0,55.49,55.49,55.45,55.46,5555.0
2017-11-01 11:10:00,55.46,55.51,55.46,55.48,3700.0,55.46,55.51,55.46,55.48,3700.0
2017-11-01 11:15:00,55.49,55.51,55.44,55.44,5200.0,55.49,55.51,55.44,55.44,5200.0
2017-11-01 11:20:00,55.44,55.5,55.39,55.5,11699.0,55.44,55.5,55.39,55.5,11699.0
2017-11-01 11:25:00,55.5,55.58,55.5,55.54,5315.0,55.5,55.58,55.5,55.54,5315.0
2017-11-01 11:30:00,55.54,55.57,55.51,55.53,6818.0,55.54,55.57,55.51,55.53,6818.0
2017-11-01 11:35:00,55.53,55.55,55.48,55.49,12758.0,55.53,55.55,55.48,55.49,12758.0
2017-11-01 11:40:00,55.49,55.53,55.45,55.52,3700.0,55.49,55.53,55.45,55.52,3700.0
2017-11-01 11:45:00,55.5,55.62,55.48,55.62,26829.0,55.5,55.62,55.48,55.62,26829.0
2017-11-01 11:50:00,55.61,55.7,55.6,55.69,15299.0,55.61,55.7,55.6,55.69,15299.0
2017-11-01 11:55:00,55.7,55.7,55.59,55.6,14349.0,55.7,55.7,55.59,55.6,14349.0
2017-11-01 12:00:00,55.59,55.65,55.58,55.65,3465.0,55.59,55.65,55.58,55.65,3465.0
2017-11-01 12:05:00,55.66,55.68,55.64,55.66,7095.0,55.66,55.68,55.64,55.66,7095.0
2017-11-01 12:10:00,55.67,55.71,55.66,55.67,4545.0,55.67,55.71,55.66,55.67,4545.0
2017-11-01 12:15:00,55.66,55.69,55.57,55.65,8710.0,55.66,55.69,55.57,55.65,8710.0
2017-11-01 12:20:00,55.65,55.66,55.57,55.61,4800.0,55.65,55.66,55.57,55.61,4800.0
2017-11-01 12:25:00,55.62,55.62,55.55,55.58,3071.0,55.62,55.62,55.55,55.58,3071.0
2017-11-01 12:30:00,55.59,55.61,55.57,55.59,5300.0,55.59,55.61,55.57,55.59,5300.0
2017-11-01 12:35:00,55.61,55.66,55.59,55.66,2800.0,55.61,55.66,55.59,55.66,2800.0
2017-11-01 12:40:00,55.65,55.67,55.63,55.66,3000.0,55.65,55.67,55.63,55.66,3000.0
2017-11-01 12:45:00,55.67,55.68,55.65,55.65,4222.0,55.67,55.68,55.65,55.65,4222.0
2017-11-01 12:50:00,55.67,55.74,55.66,55.72,19270.0,55.67,55.74,55.66,55.72,19270.0
2017-11-01 12:55:00,55.73,55.76,55.72,55.75,9916.0,55.73,55.76,55.72,55.75,9916.0
2017-11-01 13:00:00,55.75,55.79,55.74,55.75,5248.0,55.75,55.79,55.74,55.75,5248.0
2017-11-01 13:05:00,55.76,55.76,55.66,55.66,4605.0,55.76,55.76,55.66,55.66,4605.0
2017-11-01 13:10:00,55.68,55.72,55.65,55.68,5943.0,55.68,55.72,55.65,55.68,5943.0
2017-11-01 13:15:00,55.67,55.71,55.64,55.67,6273.0,55.67,55.71,55.64,55.67,6273.0
2017-11-01 13:20:00,55.66,55.7,55.65,55.68,6736.0,55.66,55.7,55.65,55.68,6736.0
2017-11-01 13:25:00,55.67,55.76,55.66,55.73,7751.0,55.67,55.76,55.66,55.73,7751.0
2017-11-01 13:30:00,55.73,55.74,55.71,55.73,1863.0,55.73,55.74,55.71,55.73,1863.0
2017-11-01 13:35:00,55.73,55.74,55.7,55.72,2055.0,55.73,55.74,55.7,55.72,2055.0
2017-11-01 13:40:00,55.72,55.73,55.72,55.73,2765.0,55.72,55.73,55.72,55.73,2765.0
2017-11-01 13:45:00,55.73,55.73,55.63,55.63,4445.0,55.73,55.73,55.63,55.63,4445.0
2017-11-01 13:50:00,55.64,55.64,55.63,55.63,2600.0,55.64,55.64,55.63,55.63,2600.0
2017-11-01 13:55:00,55.61,55.68,55.59,55.68,6164.0,55.61,55.68,55.59,55.68,6164.0
2017-11-01 14:00:00,55.69,55.69,55.58,55.58,10142.0,55.69,55.69,55.58,55.58,10142.0
2017-11-01 14:05:00,55.6,55.61,55.44,55.45,17237.0,55.6,55.61,55.44,55.45,17237.0
2017-11-01 14:10:00,55.49,55.53,55.44,55.49,9668.0,55.49,55.53,55.44,55.49,9668.0
2017-11-01 14:15:00,55.5,55.5,55.4,55.4,14514.0,55.5,55.5,55.4,55.4,14514.0
2017-11-01 14:20:00,55.4,55.41,55.3,55.35,13907.0,55.4,55.41,55.3,55.35,13907.0
2017-11-01 14:25:00,55.38,55.39,55.31,55.34,13200.0,55.38,55.39,55.31,55.34,13200.0
2017-11-01 14:30:00,55.38,55.39,55.34,55.35,4567.0,55.38,55.39,55.34,55.35,4567.0
2017-11-01 14:35:00,55.36,55.38,55.28,55.3,15621.0,55.36,55.38,55.28,55.3,15621.0
2017-11-01 14:40:00,55.28,55.29,55.22,55.27,16085.0,55.28,55.29,55.22,55.27,16085.0
2017-11-01 14:45:00,55.25,55.27,55.2,55.24,7911.0,55.25,55.27,55.2,55.24,7911.0
2017-11-01 14:50:00,55.25,55.27,55.11,55.14,13730.0,55.25,55.27,55.11,55.14,13730.0
2017-11-01 14:55:00,55.14,55.2,55.13,55.15,8082.0,55.14,55.2,55.13,55.15,8082.0
2017-11-01 15:00:00,55.16,55.16,55.09,55.09,21342.0,55.16,55.16,55.09,55.09,21342.0
2017-11-01 15:05:00,55.1,55.14,55.07,55.07,10761.0,55.1,55.14,55.07,55.07,10761.0
2017-11-01 15:10:00,55.07,55.08,54.94,55.0,21800.0,55.07,55.08,54.94,55.0,21800.0
2017-11-01 15:15:00,54.98,54.98,54.89,54.9,34231.0,54.98,54.98,54.89,54.9,34231.0
2017-11-01 15:20:00,54.89,54.89,54.76,54.81,37648.0,54.89,54.89,54.76,54.81,37648.0
2017-11-01 15:25:00,54.81,54.81,54.55,54.55,176051.0,54.81,54.81,54.55,54.55,176051.0
2017-11-01 15:30:00,54.56,54.73,54.54,54.72,152524.0,54.56,54.73,54.54,54.72,152524.0
2017-11-01 15:35:00,54.75,54.77,54.49,54.53,80107.0,54.75,54.77,54.49,54.53,80107.0
2017-11-01 15:40:00,54.54,54.58,54.35,54.42,76741.0,54.54,54.58,54.35,54.42,76741.0
2017-11-01 15:45:00,54.42,54.42,54.13,54.19,171146.0,54.42,54.42,54.13,54.19,171146.0
2017-11-01 15:50:00,54.21,54.34,54.06,54.1,241853.0,54.21,54.34,54.06,54.1,241853.0
2017-11-01 15:55:00,54.09,54.27,54.04,54.21,321086.0,54.09,54.27,54.04,54.21,321086.0
2017-11-02 09:30:00,54.27,54.7,54.2,54.34,12018.0,54.27,54.7,54.2,54.34,12018.0
2017-11-02 09:35:00,54.42,54.42,54.25,54.4,8749.0,54.42,54.42,54.25,54.4,8749.0
2017-11-02 09:40:00,54.36,54.48,54.26,54.44,6929.0,54.36,54.48,54.26,54.44,6929.0
2017-11-02 09:45:00,54.48,54.84,54.42,54.8,38904.0,54.48,54.84,54.42,54.8,38904.0
2017-11-02 09:50:00,54.77,55.0,54.77,55.0,30946.0,54.77,55.0,54.77,55.0,30946.0
2017-11-02 09:55:00,54.97,55.17,54.91,55.13,32731.0,54.97,55.17,54.91,55.13,32731.0
2017-11-02 10:00:00,55.13,55.16,54.78,54.78,32792.0,55.13,55.16,54.78,54.78,32792.0
2017-11-02 10:05:00,54.75,54.75,54.57,54.59,16212.0,54.75,54.75,54.57,54.59,16212.0
2017-11-02 10:10:00,54.61,54.71,54.51,54.54,15770.0,54.61,54.71,54.51,54.54,15770.0
2017-11-02 10:15:00,54.55,54.64,54.52,54.59,16121.0,54.55,54.64,54.52,54.59,16121.0
2017-11-02 10:20:00,54.57,54.62,54.42,54.42,18292.0,54.57,54.62,54.42,54.42,18292.0
2017-11-02 10:25:00,54.44,54.65,54.44,54.49,22447.0,54.44,54.65,54.44,54.49,22447.0
2017-11-02 10:30:00,54.5,54.69,54.5,54.68,54443.0,54.5,54.69,54.5,54.68,54443.0
2017-11-02 10:35:00,54.66,54.69,54.59,54.67,8775.0,54.66,54.69,54.59,54.67,8775.0
2017-11-02 10:40:00,54.66,54.74,54.6,54.66,19562.0,54.66,54.74,54.6,54.66,19562.0
2017-11-02 10:45:00,54.64,54.64,54.56,54.59,7413.0,54.64,54.64,54.56,54.59,7413.0
2017-11-02 10:50:00,54.59,54.59,54.45,54.47,14880.0,54.59,54.59,54.45,54.47,14880.0
2017-11-02 10:55:00,54.48,54.52,54.4,54.43,12109.0,54.48,54.52,54.4,54.43,12109.0
2017-11-02 11:00:00,54.4,54.59,54.4,54.58,12394.0,54.4,54.59,54.4,54.58,12394.0
2017-11-02 11:05:00,54.62,54.64,54.55,54.57,10413.0,54.62,54.64,54.55,54.57,10413.0
2017-11-02 11:10:00,54.57,54.68,54.56,54.6,17431.0,54.57,54.68,54.56,54.6,17431.0
2017-11-02 11:15:00,54.61,54.63,54.52,54.52,11301.0,54.61,54.63,54.52,54.52,11301.0
2017-11-02 11:20:00,54.49,54.58,54.48,54.55,4903.0,54.49,54.58,54.48,54.55,4903.0
2017-11-02 11:25:00,54.56,54.56,54.42,54.43,17067.0,54.56,54.56,54.42,54.43,17067.0
2017-11-02 11:30:00,54.42,54.44,54.35,54.44,10753.0,54.42,54.44,54.35,54.44,10753.0
2017-11-02 11:35:00,54.45,54.51,54.38,54.5,13553.0,54.45,54.51,54.38,54.5,13553.0
2017-11-02 11:40:00,54.5,54.59,54.5,54.56,14104.0,54.5,54.59,54.5,54.56,14104.0
2017-11-02 11:45:00,54.55,54.62,54.5,54.58,36195.0,54.55,54.62,54.5,54.58,36195.0
2017-11-02 11:50:00,54.61,54.7,54.55,54.61,126345.0,54.61,54.7,54.55,54.61,126345.0
2017-11-02 11:55:00,54.61,54.74,54.59,54.7,54108.0,54.61,54.74,54.59,54.7,54108.0
2017-11-02 12:00:00,54.7,54.82,54.62,54.82,49685.0,54.7,54.82,54.62,54.82,49685.0
2017-11-02 12:05:00,54.81,54.97,54.78,54.79,20409.0,54.81,54.97,54.78,54.79,20409.0
2017-11-02 12:10:00,54.82,54.85,54.79,54.85,8140.0,54.82,54.85,54.79,54.85,8140.0
2017-11-02 12:15:00,54.86,54.89,54.76,54.76,23138.0,54.86,54.89,54.76,54.76,23138.0
2017-11-02 12:20:00,54.75,54.76,54.67,54.69,13740.0,54.75,54.76,54.67,54.69,13740.0
2017-11-02 12:25:00,54.69,54.72,54.62,54.72,19886.0,54.69,54.72,54.62,54.72,19886.0
2017-11-02 12:30:00,54.7,54.71,54.55,54.6,20050.0,54.7,54.71,54.55,54.6,20050.0
2017-11-02 12:35:00,54.6,54.63,54.52,54.63,136662.0,54.6,54.63,54.52,54.63,136662.0
2017-11-02 12:40:00,54.64,54.68,54.57,54.68,6877.0,54.64,54.68,54.57,54.68,6877.0
2017-11-02 12:45:00,54.69,54.7,54.65,54.66,8249.0,54.69,54.7,54.65,54.66,8249.0
2017-11-02 12:50:00,54.65,54.72,54.65,54.7,15620.0,54.65,54.72,54.65,54.7,15620.0
2017-11-02 12:55:00,54.7,54.78,54.7,54.73,39053.0,54.7,54.78,54.7,54.73,39053.0
2017-11-02 13:00:00,54.74,54.77,54.7,54.7,8275.0,54.74,54.77,54.7,54.7,8275.0
2017-11-02 13:05:00,54.7,54.7,54.63,54.64,9000.0,54.7,54.7,54.63,54.64,9000.0
2017-11-02 13:10:00,54.65,54.72,54.64,54.72,6492.0,54.65,54.72,54.64,54.72,6492.0
2017-11-02 13:15:00,54.73,54.75,54.69,54.72,5000.0,54.73,54.75,54.69,54.72,5000.0
2017-11-02 13:20:00,54.7,54.72,54.65,54.68,3309.0,54.7,54.72,54.65,54.68,3309.0
2017-11-02 13:25:00,54.7,54.7,54.66,54.69,600.0,54.7,54.7,54.66,54.69,600.0
2017-11-02 13:30:00,54.68,54.69,54.56,54.58,8481.0,54.68,54.69,54.56,54.58,8481.0
2017-11-02 13:35:00,54.58,54.61,54.56,54.61,6504.0,54.58,54.61,54.56,54.61,6504.0
2017-11-02 13:40:00,54.59,54.63,54.56,54.59,5656.0,54.59,54.63,54.56,54.59,5656.0
2017-11-02 13:45:00,54.59,54.65,54.58,54.63,9611.0,54.59,54.65,54.58,54.63,9611.0
2017-11-02 13:50:00,54.61,54.68,54.61,54.66,10829.0,54.61,54.68,54.61,54.66,10829.0
2017-11-02 13:55:00,54.67,54.7,54.65,54.67,6625.0,54.67,54.7,54.65,54.67,6625.0
2017-11-02 14:00:00,54.68,54.75,54.66,54.75,9013.0,54.68,54.75,54.66,54.75,9013.0
2017-11-02 14:05:00,54.75,54.79,54.72,54.78,10736.0,54.75,54.79,54.72,54.78,10736.0
2017-11-02 14:10:00,54.79,54.8,54.73,54.76,23734.0,54.79,54.8,54.73,54.76,23734.0
2017-11-02 14:15:00,54.76,54.81,54.76,54.77,9071.0,54.76,54.81,54.76,54.77,9071.0
2017-11-02 14:20:00,54.77,54.79,54.74,54.76,7900.0,54.77,54.79,54.74,54.76,7900.0
2017-11-02 14:25:00,54.76,54.79,54.73,54.78,25061.0,54.76,54.79,54.73,54.78,25061.0
2017-11-02 14:30:00,54.77,54.78,54.74,54.74,13100.0,54.77,54.78,54.74,54.74,13100.0
2017-11-02 14:35:00,54.74,54.78,54.74,54.76,15919.0,54.74,54.78,54.74,54.76,15919.0
2017-11-02 14:40:00,54.76,54.77,54.68,54.7,16838.0,54.76,54.77,54.68,54.7,16838.0
2017-11-02 14:45:00,54.69,54.76,54.69,54.74,14069.0,54.69,54.76,54.69,54.74,14069.0
2017-11-02 14:50:00,54.75,54.77,54.71,54.74,15529.0,54.75,54.77,54.71,54.74,15529.0
2017-11-02 14:55:00,54.74,54.77,54.72,54.72,11660.0,54.74,54.77,54.72,54.72,11660.0
2017-11-02 15:00:00,54.72,54.77,54.72,54.73,24904.0,54.72,54.77,54.72,54.73,24904.0
2017-11-02 15:05:00,54.72,54.78,54.72,54.76,15499.0,54.72,54.78,54.72,54.76,15499.0
2017-11-02 15:10:00,54.75,54.8,54.74,54.76,42666.0,54.75,54.8,54.74,54.76,42666.0
2017-11-02 15:15:00,54.77,54.77,54.68,54.72,10669.0,54.77,54.77,54.68,54.72,10669.0
2017-11-02 15:20:00,54.73,54.79,54.73,54.75,18478.0,54.73,54.79,54.73,54.75,18478.0
2017-11-02 15:25:00,54.76,54.78,54.73,54.74,24236.0,54.76,54.78,54.73,54.74,24236.0
2017-11-02 15:30:00,54.74,54.84,54.73,54.83,28195.0,54.74,54.84,54.73,54.83,28195.0
2017-11-02 15:35:00,54.83,54.88,54.82,54.86,57520.0,54.83,54.88,54.82,54.86,57520.0
2017-11-02 15:40:00,54.86,54.97,54.86,54.91,25887.0,54.86,54.97,54.86,54.91,25887.0
2017-11-02 15:45:00,54.91,54.99,54.91,54.95,36880.0,54.91,54.99,54.91,54.95,36880.0
2017-11-02 15:50:00,54.95,54.97,54.86,54.87,60152.0,54.95,54.97,54.86,54.87,60152.0
2017-11-02 15:55:00,54.87,54.93,54.83,54.9,125331.0,54.87,54.93,54.83,54.9,125331.0
2017-11-03 09:30:00,54.91,54.92,54.53,54.53,29167.0,54.91,54.92,54.53,54.53,29167.0
2017-11-03 09:35:00,54.61,54.8,54.6,54.78,2975.0,54.61,54.8,54.6,54.78,2975.0
2017-11-03 09:40:00,54.77,54.82,54.73,54.82,4180.0,54.77,54.82,54.73,54.82,4180.0
2017-11-03 09:45:00,54.81,54.81,54.7,54.73,9171.0,54.81,54.81,54.7,54.73,9171.0
2017-11-03 09:50:00,54.73,54.75,54.68,54.68,3512.0,54.73,54.75,54.68,54.68,3512.0
2017-11-03 09:55:00,54.66,54.67,54.57,54.62,3600.0,54.66,54.67,54.57,54.62,3600.0
2017-11-03 10:00:00,54.6,54.7,54.56,54.66,7872.0,54.6,54.7,54.56,54.66,7872.0
2017-11-03 10:05:00,54.66,54.69,54.64,54.64,5300.0,54.66,54.69,54.64,54.64,5300.0
2017-11-03 10:10:00,54.64,54.67,54.58,54.66,5015.0,54.64,54.67,54.58,54.66,5015.0
2017-11-03 10:15:00,54.68,54.77,54.67,54.77,7129.0,54.68,54.77,54.67,54.77,7129.0
2017-11-03 10:20:00,54.77,54.79,54.7,54.72,9900.0,54.77,54.79,54.7,54.72,9900.0
2017-11-03 10:25:00,54.72,54.74,54.68,54.68,4400.0,54.72,54.74,54.68,54.68,4400.0
2017-11-03 10:30:00,54.68,54.68,54.62,54.67,5399.0,54.68,54.68,54.62,54.67,5399.0
2017-11-03 10:35:00,54.66,54.7,54.63,54.7,8100.0,54.66,54.7,54.63,54.7,8100.0
2017-11-03 10:40:00,54.72,54.73,54.67,54.71,6663.0,54.72,54.73,54.67,54.71,6663.0
2017-11-03 10:45:00,54.7,54.72,54.66,54.71,1800.0,54.7,54.72,54.66,54.71,1800.0
2017-11-03 10:50:00,54.7,54.7,54.59,54.62,4600.0,54.7,54.7,54.59,54.62,4600.0
2017-11-03 10:55:00,54.65,54.71,54.63,54.69,6659.0,54.65,54.71,54.63,54.69,6659.0
2017-11-03 11:00:00,54.69,54.7,54.62,54.62,6719.0,54.69,54.7,54.62,54.62,6719.0
2017-11-03 11:05:00,54.62,54.65,54.53,54.56,11411.0,54.62,54.65,54.53,54.56,11411.0
2017-11-03 11:10:00,54.58,54.64,54.56,54.58,8814.0,54.58,54.64,54.56,54.58,8814.0
2017-11-03 11:15:00,54.6,54.62,54.59,54.6,3650.0,54.6,54.62,54.59,54.6,3650.0
2017-11-03 11:20:00,54.6,54.66,54.6,54.62,11652.0,54.6,54.66,54.6,54.62,11652.0
2017-11-03 11:25:00,54.64,54.73,54.63,54.68,7300.0,54.64,54.73,54.63,54.68,7300.0
2017-11-03 11:30:00,54.68,54.71,54.65,54.68,3400.0,54.68,54.71,54.65,54.68,3400.0
2017-11-03 11:35:00,54.67,54.69,54.63,54.66,5200.0,54.67,54.69,54.63,54.66,5200.0
2017-11-03 11:40:00,54.67,54.67,54.62,54.67,5942.0,54.67,54.67,54.62,54.67,5942.0
2017-11-03 11:45:00,54.67,54.73,54.67,54.73,800.0,54.67,54.73,54.67,54.73,800.0
2017-11-03 11:50:00,54.74,54.81,54.74,54.8,13467.0,54.74,54.81,54.74,54.8,13467.0
2017-11-03 11:55:00,54.8,54.82,54.78,54.79,7262.0,54.8,54.82,54.78,54.79,7262.0
2017-11-03 12:00:00,54.8,54.82,54.78,54.8,3000.0,54.8,54.82,54.78,54.8,3000.0
2017-11-03 12:05:00,54.82,54.82,54.79,54.81,3800.0,54.82,54.82,54.79,54.81,3800.0
2017-11-03 12:10:00,54.81,54.9,54.81,54.9,2780.0,54.81,54.9,54.81,54.9,2780.0
2017-11-03 12:15:00,54.9,54.9,54.86,54.87,6097.0,54.9,54.9,54.86,54.87,6097.0
2017-11-03 12:20:00,54.86,54.88,54.86,54.87,6500.0,54.86,54.88,54.86,54.87,6500.0
2017-11-03 12:25:00,54.87,54.9,54.85,54.9,4358.0,54.87,54.9,54.85,54.9,4358.0
2017-11-03 12:30:00,54.91,54.92,54.88,54.88,3578.0,54.91,54.92,54.88,54.88,3578.0
2017-11-03 12:35:00,54.9,54.95,54.89,54.92,4302.0,54.9,54.95,54.89,54.92,4302.0
2017-11-03 12:40:00,54.92,54.95,54.91,54.93,5600.0,54.92,54.95,54.91,54.93,5600.0
2017-11-03 12:45:00,54.93,54.98,54.93,54.96,3000.0,54.93,54.98,54.93,54.96,3000.0
2017-11-03 12:50:00,54.98,55.0,54.96,55.0,4600.0,54.98,55.0,54.96,55.0,4600.0
2017-11-03 12:55:00,55.0,55.0,54.96,54.96,6932.0,55.0,55.0,54.96,54.96,6932.0
2017-11-03 13:00:00,54.95,54.99,54.94,54.97,4500.0,54.95,54.99,54.94,54.97,4500.0
2017-11-03 13:05:00,54.97,55.0,54.96,55.0,3185.0,54.97,55.0,54.96,55.0,3185.0
2017-11-03 13:10:00,55.0,55.0,54.94,54.94,6802.0,55.0,55.0,54.94,54.94,6802.0
2017-11-03 13:15:00,54.92,54.93,54.8,54.8,5235.0,54.92,54.93,54.8,54.8,5235.0
2017-11-03 13:20:00,54.82,54.89,54.81,54.87,5367.0,54.82,54.89,54.81,54.87,5367.0
2017-11-03 13:25:00,54.88,54.88,54.83,54.83,5530.0,54.88,54.88,54.83,54.83,5530.0
2017-11-03 13:30:00,54.83,54.83,54.74,54.77,5562.0,54.83,54.83,54.74,54.77,5562.0
2017-11-03 13:35:00,54.75,54.76,54.7,54.71,5576.0,54.75,54.76,54.7,54.71,5576.0
2017-11-03 13:40:00,54.72,54.76,54.69,54.75,7350.0,54.72,54.76,54.69,54.75,7350.0
2017-11-03 13:45:00,54.74,54.79,54.74,54.74,5653.0,54.74,54.79,54.74,54.74,5653.0
2017-11-03 13:50:00,54.76,54.79,54.75,54.76,2900.0,54.76,54.79,54.75,54.76,2900.0
2017-11-03 13:55:00,54.75,54.76,54.71,54.71,2768.0,54.75,54.76,54.71,54.71,2768.0
2017-11-03 14:00:00,54.73,54.74,54.64,54.7,8400.0,54.73,54.74,54.64,54.7,8400.0
2017-11-03 14:05:00,54.7,54.74,54.67,54.73,9828.0,54.7,54.74,54.67,54.73,9828.0
2017-11-03 14:10:00,54.73,54.75,54.7,54.71,5700.0,54.73,54.75,54.7,54.71,5700.0
2017-11-03 14:15:00,54.7,54.73,54.69,54.71,2814.0,54.7,54.73,54.69,54.71,2814.0
2017-11-03 14:20:00,54.7,54.75,54.7,54.71,4173.0,54.7,54.75,54.7,54.71,4173.0
2017-11-03 14:25:00,54.71,54.77,54.71,54.77,10043.0,54.71,54.77,54.71,54.77,10043.0
2017-11-03 14:30:00,54.77,54.83,54.76,54.77,16709.0,54.77,54.83,54.76,54.77,16709.0
2017-11-03 14:35:00,54.76,54.77,54.73,54.75,3699.0,54.76,54.77,54.73,54.75,3699.0
2017-11-03 14:40:00,54.74,54.76,54.72,54.74,6909.0,54.74,54.76,54.72,54.74,6909.0
2017-11-03 14:45:00,54.75,54.78,54.75,54.77,4581.0,54.75,54.78,54.75,54.77,4581.0
2017-11-03 14:50:00,54.78,54.78,54.73,54.77,7544.0,54.78,54.78,54.73,54.77,7544.0
2017-11-03 14:55:00,54.76,54.84,54.76,54.84,11553.0,54.76,54.84,54.76,54.84,11553.0
2017-11-03 15:00:00,54.84,54.88,54.82,54.88,4066.0,54.84,54.88,54.82,54.88,4066.0
2017-11-03 15:05:00,54.86,54.92,54.85,54.92,10000.0,54.86,54.92,54.85,54.92,10000.0
2017-11-03 15:10:00,54.91,54.92,54.87,54.88,12168.0,54.91,54.92,54.87,54.88,12168.0
2017-11-03 15:15:00,54.88,54.89,54.82,54.86,8983.0,54.88,54.89,54.82,54.86,8983.0
2017-11-03 15:20:00,54.87,54.88,54.83,54.86,71700.0,54.87,54.88,54.83,54.86,71700.0
2017-11-03 15:25:00,54.88,54.93,54.86,54.92,11272.0,54.88,54.93,54.86,54.92,11272.0
2017-11-03 15:30:00,54.92,54.95,54.91,54.94,6846.0,54.92,54.95,54.91,54.94,6846.0
2017-11-03 15:35:00,54.94,54.96,54.94,54.94,7457.0,54.94,54.96,54.94,54.94,7457.0
2017-11-03 15:40:00,54.94,54.98,54.93,54.98,15502.0,54.94,54.98,54.93,54.98,15502.0
2017-11-03 15:45:00,54.99,55.0,54.95,55.0,11481.0,54.99,55.0,54.95,55.0,11481.0
2017-11-03 15:50:00,55.0,55.09,54.98,55.02,48033.0,55.0,55.09,54.98,55.02,48033.0
2017-11-03 15:55:00,55.02,55.03,54.97,55.02,89612.0,55.02,55.03,54.97,55.02,89612.0
2017-11-06 09:30:00,55.0,55.07,54.9,55.05,14362.0,55.0,55.07,54.9,55.05,14362.0
2017-11-06 09:35:00,55.01,55.26,55.01,55.2,16781.0,55.01,55.26,55.01,55.2,16781.0
2017-11-06 09:40:00,55.18,55.19,55.01,55.07,24284.0,55.18,55.19,55.01,55.07,24284.0
2017-11-06 09:45:00,55.02,55.06,54.95,55.02,11793.0,55.02,55.06,54.95,55.02,11793.0
2017-11-06 09:50:00,55.05,55.09,54.99,54.99,11200.0,55.05,55.09,54.99,54.99,11200.0
2017-11-06 09:55:00,55.01,55.05,55.0,55.02,2630.0,55.01,55.05,55.0,55.02,2630.0
2017-11-06 10:00:00,55.05,55.09,55.02,55.06,11345.0,55.05,55.09,55.02,55.06,11345.0
2017-11-06 10:05:00,55.04,55.1,55.04,55.08,9000.0,55.04,55.1,55.04,55.08,9000.0
2017-11-06 10:10:00,55.09,55.4,55.09,55.4,27655.0,55.09,55.4,55.09,55.4,27655.0
2017-11-06 10:15:00,55.43,55.7,55.42,55.67,14946.0,55.43,55.7,55.42,55.67,14946.0
2017-11-06 10:20:00,55.69,55.9,55.66,55.9,36209.0,55.69,55.9,55.66,55.9,36209.0
2017-11-06 10:25:00,55.9,56.12,55.87,56.07,53845.0,55.9,56.12,55.87,56.07,53845.0
2017-11-06 10:30:00,56.07,56.11,55.99,56.01,34922.0,56.07,56.11,55.99,56.01,34922.0
2017-11-06 10:35:00,55.98,56.03,55.73,55.73,12249.0,55.98,56.03,55.73,55.73,12249.0
2017-11-06 10:40:00,55.72,55.76,55.66,55.72,16550.0,55.72,55.76,55.66,55.72,16550.0
2017-11-06 10:45:00,55.71,55.71,55.63,55.64,9457.0,55.71,55.71,55.63,55.64,9457.0
2017-11-06 10:50:00,55.64,55.65,55.48,55.49,11897.0,55.64,55.65,55.48,55.49,11897.0
2017-11-06 10:55:00,55.48,55.53,55.43,55.45,12785.0,55.48,55.53,55.43,55.45,12785.0
2017-11-06 11:00:00,55.45,55.5,55.39,55.43,41971.0,55.45,55.5,55.39,55.43,41971.0
2017-11-06 11:05:00,55.43,55.5,55.39,55.48,10794.0,55.43,55.5,55.39,55.48,10794.0
2017-11-06 11:10:00,55.48,55.48,55.31,55.32,9636.0,55.48,55.48,55.31,55.32,9636.0
2017-11-06 11:15:00,55.31,55.43,55.31,55.41,11273.0,55.31,55.43,55.31,55.41,11273.0
2017-11-06 11:20:00,55.43,55.43,55.39,55.41,8761.0,55.43,55.43,55.39,55.41,8761.0
2017-11-06 11:25:00,55.39,55.46,55.35,55.46,9735.0,55.39,55.46,55.35,55.46,9735.0
2017-11-06 11:30:00,55.47,55.58,55.45,55.58,9893.0,55.47,55.58,55.45,55.58,9893.0
2017-11-06 11:35:00,55.56,55.62,55.52,55.56,8899.0,55.56,55.62,55.52,55.56,8899.0
2017-11-06 11:40:00,55.54,55.56,55.5,55.54,8551.0,55.54,55.56,55.5,55.54,8551.0
2017-11-06 11:45:00,55.53,55.57,55.51,55.51,8647.0,55.53,55.57,55.51,55.51,8647.0
2017-11-06 11:50:00,55.53,55.55,55.5,55.52,4423.0,55.53,55.55,55.5,55.52,4423.0
2017-11-06 11:55:00,55.52,55.54,55.39,55.45,12507.0,55.52,55.54,55.39,55.45,12507.0
2017-11-06 12:00:00,55.44,55.45,55.41,55.42,5160.0,55.44,55.45,55.41,55.42,5160.0
2017-11-06 12:05:00,55.42,55.42,55.36,55.36,10132.0,55.42,55.42,55.36,55.36,10132.0
2017-11-06 12:10:00,55.38,55.42,55.36,55.39,4969.0,55.38,55.42,55.36,55.39,4969.0
2017-11-06 12:15:00,55.4,55.43,55.38,55.38,6372.0,55.4,55.43,55.38,55.38,6372.0
2017-11-06 12:20:00,55.37,55.38,55.31,55.31,10150.0,55.37,55.38,55.31,55.31,10150.0
2017-11-06 12:25:00,55.32,55.38,55.31,55.38,7066.0,55.32,55.38,55.31,55.38,7066.0
2017-11-06 12:30:00,55.39,55.4,55.32,55.32,4192.0,55.39,55.4,55.32,55.32,4192.0
2017-11-06 12:35:00,55.31,55.38,55.31,55.38,7497.0,55.31,55.38,55.31,55.38,7497.0
2017-11-06 12:40:00,55.36,55.36,55.31,55.32,1900.0,55.36,55.36,55.31,55.32,1900.0
2017-11-06 12:45:00,55.33,55.36,55.28,55.3,6425.0,55.33,55.36,55.28,55.3,6425.0
2017-11-06 12:50:00,55.33,55.37,55.32,55.36,4020.0,55.33,55.37,55.32,55.36,4020.0
2017-11-06 12:55:00,55.35,55.37,55.33,55.36,5781.0,55.35,55.37,55.33,55.36,5781.0
2017-11-06 13:00:00,55.36,55.36,55.32,55.34,3821.0,55.36,55.36,55.32,55.34,3821.0
2017-11-06 13:05:00,55.35,55.39,55.34,55.37,10521.0,55.35,55.39,55.34,55.37,10521.0
2017-11-06 13:10:00,55.35,55.37,55.32,55.37,2400.0,55.35,55.37,55.32,55.37,2400.0
2017-11-06 13:15:00,55.36,55.36,55.33,55.33,3500.0,55.36,55.36,55.33,55.33,3500.0
2017-11-06 13:20:00,55.33,55.33,55.24,55.24,5300.0,55.33,55.33,55.24,55.24,5300.0
2017-11-06 13:25:00,55.24,55.28,55.24,55.28,4104.0,55.24,55.28,55.24,55.28,4104.0
2017-11-06 13:30:00,55.31,55.36,55.29,55.36,4900.0,55.31,55.36,55.29,55.36,4900.0
2017-11-06 13:35:00,55.35,55.36,55.32,55.33,3108.0,55.35,55.36,55.32,55.33,3108.0
2017-11-06 13:40:00,55.36,55.41,55.36,55.41,8975.0,55.36,55.41,55.36,55.41,8975.0
2017-11-06 13:45:00,55.39,55.44,55.38,55.42,7800.0,55.39,55.44,55.38,55.42,7800.0
2017-11-06 13:50:00,55.44,55.53,55.43,55.53,4907.0,55.44,55.53,55.43,55.53,4907.0
2017-11-06 13:55:00,55.53,55.58,55.5,55.51,17638.0,55.53,55.58,55.5,55.51,17638.0
2017-11-06 14:00:00,55.51,55.51,55.48,55.5,9543.0,55.51,55.51,55.48,55.5,9543.0
2017-11-06 14:05:00,55.49,55.5,55.47,55.48,6649.0,55.49,55.5,55.47,55.48,6649.0
2017-11-06 14:10:00,55.47,55.52,55.46,55.46,20151.0,55.47,55.52,55.46,55.46,20151.0
2017-11-06 14:15:00,55.46,55.47,55.4,55.42,19000.0,55.46,55.47,55.4,55.42,19000.0
2017-11-06 14:20:00,55.4,55.45,55.37,55.37,12044.0,55.4,55.45,55.37,55.37,12044.0
2017-11-06 14:25:00,55.38,55.39,55.29,55.29,7040.0,55.38,55.39,55.29,55.29,7040.0
2017-11-06 14:30:00,55.3,55.32,55.26,55.26,10146.0,55.3,55.32,55.26,55.26,10146.0
2017-11-06 14:35:00,55.27,55.35,55.27,55.34,8653.0,55.27,55.35,55.27,55.34,8653.0
2017-11-06 14:40:00,55.33,55.34,55.26,55.29,8730.0,55.33,55.34,55.26,55.29,8730.0
2017-11-06 14:45:00,55.29,55.29,55.25,55.28,10973.0,55.29,55.29,55.25,55.28,10973.0
2017-11-06 14:50:00,55.28,55.36,55.28,55.35,19700.0,55.28,55.36,55.28,55.35,19700.0
2017-11-06 14:55:00,55.35,55.42,55.34,55.42,22950.0,55.35,55.42,55.34,55.42,22950.0
2017-11-06 15:00:00,55.41,55.46,55.39,55.39,8372.0,55.41,55.46,55.39,55.39,8372.0
2017-11-06 15:05:00,55.39,55.42,55.38,55.39,7242.0,55.39,55.42,55.38,55.39,7242.0
2017-11-06 15:10:00,55.4,55.4,55.32,55.38,12831.0,55.4,55.4,55.32,55.38,12831.0
2017-11-06 15:15:00,55.38,55.41,55.35,55.36,9052.0,55.38,55.41,55.35,55.36,9052.0
2017-11-06 15:20:00,55.35,55.35,55.29,55.29,13523.0,55.35,55.35,55.29,55.29,13523.0
2017-11-06 15:25:00,55.29,55.31,55.27,55.29,12841.0,55.29,55.31,55.27,55.29,12841.0
2017-11-06 15:30:00,55.29,55.34,55.28,55.29,24506.0,55.29,55.34,55.28,55.29,24506.0
2017-11-06 15:35:00,55.29,55.3,55.23,55.27,13144.0,55.29,55.3,55.23,55.27,13144.0
2017-11-06 15:40:00,55.28,55.3,55.26,55.28,19009.0,55.28,55.3,55.26,55.28,19009.0
2017-11-06 15:45:00,55.3,55.31,55.26,55.29,26692.0,55.3,55.31,55.26,55.29,26692.0
2017-11-06 15:50:00,55.3,55.37,55.26,55.29,49614.0,55.3,55.37,55.26,55.29,49614.0
2017-11-06 15:55:00,55.29,55.3,55.19,55.25,102155.0,55.29,55.3,55.19,55.25,102155.0
2017-11-07 09:30:00,56.53,57.37,56.41,56.97,89248.0,56.53,57.37,56.41,56.97,89248.0
2017-11-07 09:35:00,56.95,56.95,56.7,56.82,43984.0,56.95,56.95,56.7,56.82,43984.0
2017-11-07 09:40:00,56.84,56.93,56.45,56.49,26039.0,56.84,56.93,56.45,56.49,26039.0
2017-11-07 09:45:00,56.53,56.59,56.25,56.28,46273.0,56.53,56.59,56.25,56.28,46273.0
2017-11-07 09:50:00,56.33,56.55,56.17,56.39,26976.0,56.33,56.55,56.17,56.39,26976.0
2017-11-07 09:55:00,56.37,56.38,56.21,56.25,15872.0,56.37,56.38,56.21,56.25,15872.0
2017-11-07 10:00:00,56.31,56.31,55.92,55.92,29469.0,56.31,56.31,55.92,55.92,29469.0
2017-11-07 10:05:00,55.91,55.97,55.84,55.89,18661.0,55.91,55.97,55.84,55.89,18661.0
2017-11-07 10:10:00,55.91,56.04,55.89,55.89,24659.0,55.91,56.04,55.89,55.89,24659.0
2017-11-07 10:15:00,55.9,55.97,55.85,55.9,31384.0,55.9,55.97,55.85,55.9,31384.0
2017-11-07 10:20:00,55.9,56.0,55.52,55.53,82110.0,55.9,56.0,55.52,55.53,82110.0
2017-11-07 10:25:00,55.54,55.66,55.26,55.53,40707.0,55.54,55.66,55.26,55.53,40707.0
2017-11-07 10:30:00,55.54,55.54,55.43,55.51,17781.0,55.54,55.54,55.43,55.51,17781.0
2017-11-07 10:35:00,55.51,55.64,55.32,55.38,19850.0,55.51,55.64,55.32,55.38,19850.0
2017-11-07 10:40:00,55.33,55.38,55.16,55.27,20332.0,55.33,55.38,55.16,55.27,20332.0
2017-11-07 10:45:00,55.27,55.37,55.27,55.37,10504.0,55.27,55.37,55.27,55.37,10504.0
2017-11-07 10:50:00,55.37,55.66,55.35,55.65,15070.0,55.37,55.66,55.35,55.65,15070.0
2017-11-07 10:55:00,55.67,55.69,55.44,55.44,17173.0,55.67,55.69,55.44,55.44,17173.0
2017-11-07 11:00:00,55.49,55.54,55.36,55.5,7529.0,55.49,55.54,55.36,55.5,7529.0
2017-11-07 11:05:00,55.44,55.46,55.36,55.44,6306.0,55.44,55.46,55.36,55.44,6306.0
2017-11-07 11:10:00,55.45,55.45,55.29,55.29,15852.0,55.45,55.45,55.29,55.29,15852.0
2017-11-07 11:15:00,55.29,55.4,55.22,55.23,22210.0,55.29,55.4,55.22,55.23,22210.0
2017-11-07 11:20:00,55.25,55.33,55.24,55.32,5807.0,55.25,55.33,55.24,55.32,5807.0
2017-11-07 11:25:00,55.32,55.32,55.23,55.3,8094.0,55.32,55.32,55.23,55.3,8094.0
2017-11-07 11:30:00,55.32,55.33,55.26,55.3,7200.0,55.32,55.33,55.26,55.3,7200.0
2017-11-07 11:35:00,55.29,55.37,55.27,55.31,6314.0,55.29,55.37,55.27,55.31,6314.0
2017-11-07 11:40:00,55.3,55.34,55.26,55.29,7598.0,55.3,55.34,55.26,55.29,7598.0
2017-11-07 11:45:00,55.3,55.32,55.23,55.27,6744.0,55.3,55.32,55.23,55.27,6744.0
2017-11-07 11:50:00,55.26,55.27,55.09,55.09,4786.0,55.26,55.27,55.09,55.09,4786.0
2017-11-07 11:55:00,55.11,55.12,55.05,55.09,3500.0,55.11,55.12,55.05,55.09,3500.0
2017-11-07 12:00:00,55.04,55.27,54.97,55.27,12098.0,55.04,55.27,54.97,55.27,12098.0
2017-11-07 12:05:00,55.25,55.31,55.2,55.31,10480.0,55.25,55.31,55.2,55.31,10480.0
2017-11-07 12:10:00,55.31,55.31,55.17,55.24,6871.0,55.31,55.31,55.17,55.24,6871.0
2017-11-07 12:15:00,55.21,55.26,55.18,55.24,5700.0,55.21,55.26,55.18,55.24,5700.0
2017-11-07 12:20:00,55.25,55.26,55.17,55.26,7000.0,55.25,55.26,55.17,55.26,7000.0
2017-11-07 12:25:00,55.24,55.32,55.24,55.31,7661.0,55.24,55.32,55.24,55.31,7661.0
2017-11-07 12:30:00,55.3,55.4,55.3,55.36,12071.0,55.3,55.4,55.3,55.36,12071.0
2017-11-07 12:35:00,55.35,55.4,55.3,55.37,7595.0,55.35,55.4,55.3,55.37,7595.0
2017-11-07 12:40:00,55.38,55.41,55.27,55.27,8765.0,55.38,55.41,55.27,55.27,8765.0
2017-11-07 12:45:00,55.27,55.36,55.26,55.33,25178.0,55.27,55.36,55.26,55.33,25178.0
2017-11-07 12:50:00,55.34,55.36,55.27,55.27,5371.0,55.34,55.36,55.27,55.27,5371.0
2017-11-07 12:55:00,55.3,55.41,55.27,55.41,7300.0,55.3,55.41,55.27,55.41,7300.0
2017-11-07 13:00:00,55.37,55.61,55.37,55.61,22667.0,55.37,55.61,55.37,55.61,22667.0
2017-11-07 13:05:00,55.61,55.66,55.56,55.58,19764.0,55.61,55.66,55.56,55.58,19764.0
2017-11-07 13:10:00,55.56,55.6,55.55,55.6,5721.0,55.56,55.6,55.55,55.6,5721.0
2017-11-07 13:15:00,55.56,55.72,55.56,55.63,91252.0,55.56,55.72,55.56,55.63,91252.0
2017-11-07 13:20:00,55.62,55.68,55.53,55.53,5400.0,55.62,55.68,55.53,55.53,5400.0
2017-11-07 13:25:00,55.5,55.58,55.48,55.57,5000.0,55.5,55.58,55.48,55.57,5000.0
2017-11-07 13:30:00,55.58,55.6,55.54,55.57,7900.0,55.58,55.6,55.54,55.57,7900.0
2017-11-07 13:35:00,55.57,55.58,55.51,55.54,5517.0,55.57,55.58,55.51,55.54,5517.0
2017-11-07 13:40:00,55.51,55.6,55.5,55.59,5700.0,55.51,55.6,55.5,55.59,5700.0
2017-11-07 13:45:00,55.63,55.83,55.57,55.83,16802.0,55.63,55.83,55.57,55.83,16802.0
2017-11-07 13:50:00,55.81,55.81,55.73,55.76,11742.0,55.81,55.81,55.73,55.76,11742.0
2017-11-07 13:55:00,55.79,55.79,55.69,55.72,7487.0,55.79,55.79,55.69,55.72,7487.0
2017-11-07 14:00:00,55.72,55.72,55.65,55.69,17272.0,55.72,55.72,55.65,55.69,17272.0
2017-11-07 14:05:00,55.67,55.67,55.55,55.56,5056.0,55.67,55.67,55.55,55.56,5056.0
2017-11-07 14:10:00,55.54,55.55,55.46,55.48,12349.0,55.54,55.55,55.46,55.48,12349.0
2017-11-07 14:15:00,55.48,55.5,55.47,55.48,6025.0,55.48,55.5,55.47,55.48,6025.0
2017-11-07 14:20:00,55.49,55.5,55.46,55.47,9770.0,55.49,55.5,55.46,55.47,9770.0
2017-11-07 14:25:00,55.47,55.54,55.47,55.52,9851.0,55.47,55.54,55.47,55.52,9851.0
2017-11-07 14:30:00,55.51,55.51,55.45,55.45,6430.0,55.51,55.51,55.45,55.45,6430.0
2017-11-07 14:35:00,55.46,55.46,55.43,55.44,5013.0,55.46,55.46,55.43,55.44,5013.0
2017-11-07 14:40:00,55.44,55.45,55.39,55.4,10379.0,55.44,55.45,55.39,55.4,10379.0
2017-11-07 14:45:00,55.43,55.43,55.34,55.34,15893.0,55.43,55.43,55.34,55.34,15893.0
2017-11-07 14:50:00,55.33,55.38,55.33,55.36,4206.0,55.33,55.38,55.33,55.36,4206.0
2017-11-07 14:55:00,55.37,55.41,55.34,55.35,6292.0,55.37,55.41,55.34,55.35,6292.0
2017-11-07 15:00:00,55.35,55.37,55.3,55.35,5336.0,55.35,55.37,55.3,55.35,5336.0
2017-11-07 15:05:00,55.33,55.37,55.29,55.29,20100.0,55.33,55.37,55.29,55.29,20100.0
2017-11-07 15:10:00,55.29,55.31,55.2,55.21,18474.0,55.29,55.31,55.2,55.21,18474.0
2017-11-07 15:15:00,55.22,55.29,55.22,55.29,7679.0,55.22,55.29,55.22,55.29,7679.0
2017-11-07 15:20:00,55.29,55.31,55.21,55.24,16012.0,55.29,55.31,55.21,55.24,16012.0
2017-11-07 15:25:00,55.26,55.35,55.25,55.35,9823.0,55.26,55.35,55.25,55.35,9823.0
2017-11-07 15:30:00,55.37,55.4,55.35,55.4,13605.0,55.37,55.4,55.35,55.4,13605.0
2017-11-07 15:35:00,55.41,55.47,55.39,55.42,24033.0,55.41,55.47,55.39,55.42,24033.0
2017-11-07 15:40:00,55.42,55.44,55.37,55.43,21917.0,55.42,55.44,55.37,55.43,21917.0
2017-11-07 15:45:00,55.43,55.45,55.25,55.27,50746.0,55.43,55.45,55.25,55.27,50746.0
2017-11-07 15:50:00,55.27,55.41,55.25,55.29,77153.0,55.27,55.41,55.25,55.29,77153.0
2017-11-07 15:55:00,55.28,55.38,55.25,55.36,90417.0,55.28,55.38,55.25,55.36,90417.0
2017-11-08 09:30:00,55.37,55.43,54.81,54.81,23837.0,55.37,55.43,54.81,54.81,23837.0
2017-11-08 09:35:00,54.97,55.22,54.84,54.84,15219.0,54.97,55.22,54.84,54.84,15219.0
2017-11-08 09:40:00,54.87,55.25,54.86,55.18,15984.0,54.87,55.25,54.86,55.18,15984.0
2017-11-08 09:45:00,55.19,55.26,55.1,55.14,10945.0,55.19,55.26,55.1,55.14,10945.0
2017-11-08 09:50:00,55.08,55.12,54.99,55.01,29400.0,55.08,55.12,54.99,55.01,29400.0
2017-11-08 09:55:00,55.01,55.11,54.97,55.11,6739.0,55.01,55.11,54.97,55.11,6739.0
2017-11-08 10:00:00,55.14,55.26,55.11,55.2,8779.0,55.14,55.26,55.11,55.2,8779.0
2017-11-08 10:05:00,55.22,55.28,55.14,55.18,7832.0,55.22,55.28,55.14,55.18,7832.0
2017-11-08 10:10:00,55.14,55.3,55.14,55.23,5200.0,55.14,55.3,55.14,55.23,5200.0
2017-11-08 10:15:00,55.25,55.25,55.17,55.19,16994.0,55.25,55.25,55.17,55.19,16994.0
2017-11-08 10:20:00,55.18,55.19,55.1,55.16,5200.0,55.18,55.19,55.1,55.16,5200.0
2017-11-08 10:25:00,55.15,55.17,55.09,55.12,4551.0,55.15,55.17,55.09,55.12,4551.0
2017-11-08 10:30:00,55.11,55.21,55.09,55.15,8856.0,55.11,55.21,55.09,55.15,8856.0
2017-11-08 10:35:00,55.14,55.15,55.0,55.0,10175.0,55.14,55.15,55.0,55.0,10175.0
2017-11-08 10:40:00,54.99,55.0,54.95,54.97,6068.0,54.99,55.0,54.95,54.97,6068.0
2017-11-08 10:45:00,54.98,54.99,54.86,54.94,6366.0,54.98,54.99,54.86,54.94,6366.0
2017-11-08 10:50:00,54.95,55.05,54.92,55.03,11732.0,54.95,55.05,54.92,55.03,11732.0
2017-11-08 10:55:00,55.03,55.13,55.02,55.11,6752.0,55.03,55.13,55.02,55.11,6752.0
2017-11-08 11:00:00,55.12,55.19,55.1,55.16,5968.0,55.12,55.19,55.1,55.16,5968.0
2017-11-08 11:05:00,55.15,55.19,55.14,55.16,7600.0,55.15,55.19,55.14,55.16,7600.0
2017-11-08 11:10:00,55.19,55.24,55.17,55.18,7800.0,55.19,55.24,55.17,55.18,7800.0
2017-11-08 11:15:00,55.17,55.2,55.11,55.13,7378.0,55.17,55.2,55.11,55.13,7378.0
2017-11-08 11:20:00,55.14,55.19,55.1,55.19,7758.0,55.14,55.19,55.1,55.19,7758.0
2017-11-08 11:25:00,55.19,55.19,55.09,55.09,7530.0,55.19,55.19,55.09,55.09,7530.0
2017-11-08 11:30:00,55.12,55.13,54.94,54.97,14139.0,55.12,55.13,54.94,54.97,14139.0
2017-11-08 11:35:00,54.95,55.01,54.95,55.01,5409.0,54.95,55.01,54.95,55.01,5409.0
2017-11-08 11:40:00,55.01,55.26,54.99,55.26,9100.0,55.01,55.26,54.99,55.26,9100.0
2017-11-08 11:45:00,55.25,55.29,55.2,55.27,8846.0,55.25,55.29,55.2,55.27,8846.0
2017-11-08 11:50:00,55.25,55.26,55.16,55.23,7217.0,55.25,55.26,55.16,55.23,7217.0
2017-11-08 11:55:00,55.23,55.31,55.22,55.3,5900.0,55.23,55.31,55.22,55.3,5900.0
2017-11-08 12:00:00,55.27,55.41,55.27,55.41,6600.0,55.27,55.41,55.27,55.41,6600.0
2017-11-08 12:05:00,55.44,55.47,55.34,55.38,10800.0,55.44,55.47,55.34,55.38,10800.0
2017-11-08 12:10:00,55.36,55.42,55.35,55.41,3000.0,55.36,55.42,55.35,55.41,3000.0
2017-11-08 12:15:00,55.39,55.45,55.37,55.45,63311.0,55.39,55.45,55.37,55.45,63311.0
2017-11-08 12:20:00,55.45,55.56,55.44,55.5,8262.0,55.45,55.56,55.44,55.5,8262.0
2017-11-08 12:25:00,55.49,55.52,55.44,55.45,5400.0,55.49,55.52,55.44,55.45,5400.0
2017-11-08 12:30:00,55.49,55.52,55.46,55.46,2800.0,55.49,55.52,55.46,55.46,2800.0
2017-11-08 12:35:00,55.45,55.45,55.35,55.35,5200.0,55.45,55.45,55.35,55.35,5200.0
2017-11-08 12:40:00,55.35,55.41,55.33,55.4,5578.0,55.35,55.41,55.33,55.4,5578.0
2017-11-08 12:45:00,55.41,55.41,55.35,55.37,5388.0,55.41,55.41,55.35,55.37,5388.0
2017-11-08 12:50:00,55.37,55.45,55.37,55.43,9203.0,55.37,55.45,55.37,55.43,9203.0
2017-11-08 12:55:00,55.41,55.46,55.39,55.41,6000.0,55.41,55.46,55.39,55.41,6000.0
2017-11-08 13:00:00,55.47,55.51,55.43,55.44,11300.0,55.47,55.51,55.43,55.44,11300.0
2017-11-08 13:05:00,55.43,55.45,55.32,55.36,12070.0,55.43,55.45,55.32,55.36,12070.0
2017-11-08 13:10:00,55.34,55.42,55.31,55.41,11308.0,55.34,55.42,55.31,55.41,11308.0
2017-11-08 13:15:00,55.39,55.48,55.39,55.46,20979.0,55.39,55.48,55.39,55.46,20979.0
2017-11-08 13:20:00,55.46,55.47,55.43,55.44,10430.0,55.46,55.47,55.43,55.44,10430.0
2017-11-08 13:25:00,55.45,55.45,55.41,55.44,5233.0,55.45,55.45,55.41,55.44,5233.0
2017-11-08 13:30:00,55.44,55.5,55.43,55.5,7526.0,55.44,55.5,55.43,55.5,7526.0
2017-11-08 13:35:00,55.48,55.49,55.42,55.45,10674.0,55.48,55.49,55.42,55.45,10674.0
2017-11-08 13:40:00,55.44,55.45,55.38,55.41,6953.0,55.44,55.45,55.38,55.41,6953.0
2017-11-08 13:45:00,55.41,55.43,55.35,55.36,4200.0,55.41,55.43,55.35,55.36,4200.0
2017-11-08 13:50:00,55.36,55.39,55.31,55.38,5300.0,55.36,55.39,55.31,55.38,5300.0
2017-11-08 13:55:00,55.39,55.46,55.37,55.43,9500.0,55.39,55.46,55.37,55.43,9500.0
2017-11-08 14:00:00,55.44,55.45,55.41,55.43,3300.0,55.44,55.45,55.41,55.43,3300.0
2017-11-08 14:05:00,55.41,55.48,55.29,55.3,6800.0,55.41,55.48,55.29,55.3,6800.0
2017-11-08 14:10:00,55.34,55.35,55.3,55.33,3548.0,55.34,55.35,55.3,55.33,3548.0
2017-11-08 14:15:00,55.32,55.37,55.3,55.33,5000.0,55.32,55.37,55.3,55.33,5000.0
2017-11-08 14:20:00,55.36,55.41,55.34,55.37,35714.0,55.36,55.41,55.34,55.37,35714.0
2017-11-08 14:25:00,55.38,55.4,55.32,55.33,4785.0,55.38,55.4,55.32,55.33,4785.0
2017-11-08 14:30:00,55.36,55.43,55.36,55.37,8123.0,55.36,55.43,55.36,55.37,8123.0
2017-11-08 14:35:00,55.37,55.4,55.34,55.35,8385.0,55.37,55.4,55.34,55.35,8385.0
2017-11-08 14:40:00,55.34,55.45,55.34,55.44,9777.0,55.34,55.45,55.34,55.44,9777.0
2017-11-08 14:45:00,55.42,55.5,55.41,55.5,5139.0,55.42,55.5,55.41,55.5,5139.0
2017-11-08 14:50:00,55.49,55.49,55.41,55.43,9903.0,55.49,55.49,55.41,55.43,9903.0
2017-11-08 14:55:00,55.41,55.43,55.39,55.43,7994.0,55.41,55.43,55.39,55.43,7994.0
2017-11-08 15:00:00,55.41,55.44,55.4,55.42,6700.0,55.41,55.44,55.4,55.42,6700.0
2017-11-08 15:05:00,55.43,55.45,55.36,55.37,16227.0,55.43,55.45,55.36,55.37,16227.0
2017-11-08 15:10:00,55.37,55.45,55.35,55.44,18862.0,55.37,55.45,55.35,55.44,18862.0
2017-11-08 15:15:00,55.45,55.53,55.44,55.53,22871.0,55.45,55.53,55.44,55.53,22871.0
2017-11-08 15:20:00,55.53,55.55,55.5,55.54,25052.0,55.53,55.55,55.5,55.54,25052.0
2017-11-08 15:25:00,55.54,55.63,55.54,55.59,48310.0,55.54,55.63,55.54,55.59,48310.0
2017-11-08 15:30:00,55.6,55.62,55.49,55.51,42112.0,55.6,55.62,55.49,55.51,42112.0
2017-11-08 15:35:00,55.5,55.59,55.5,55.59,27252.0,55.5,55.59,55.5,55.59,27252.0
2017-11-08 15:40:00,55.59,55.6,55.41,55.46,39829.0,55.59,55.6,55.41,55.46,39829.0
2017-11-08 15:45:00,55.45,55.47,55.35,55.41,44587.0,55.45,55.47,55.35,55.41,44587.0
2017-11-08 15:50:00,55.41,55.45,55.34,55.37,63018.0,55.41,55.45,55.34,55.37,63018.0
2017-11-08 15:55:00,55.37,55.63,55.37,55.56,129610.0,55.37,55.63,55.37,55.56,129610.0
2017-11-09 09:30:00,55.74,56.81,55.44,56.53,55109.0,55.74,56.81,55.44,56.53,55109.0
2017-11-09 09:35:00,56.57,56.7,56.12,56.5,41634.0,56.57,56.7,56.12,56.5,41634.0
2017-11-09 09:40:00,56.47,56.63,55.84,55.92,47214.0,56.47,56.63,55.84,55.92,47214.0
2017-11-09 09:45:00,55.88,56.02,55.58,55.68,33670.0,55.88,56.02,55.58,55.68,33670.0
2017-11-09 09:50:00,55.58,55.75,55.32,55.67,24500.0,55.58,55.75,55.32,55.67,24500.0
2017-11-09 09:55:00,55.74,55.93,55.63,55.69,50025.0,55.74,55.93,55.63,55.69,50025.0
2017-11-09 10:00:00,55.64,56.05,55.29,55.68,35579.0,55.64,56.05,55.29,55.68,35579.0
2017-11-09 10:05:00,55.6,55.89,55.6,55.74,8758.0,55.6,55.89,55.6,55.74,8758.0
2017-11-09 10:10:00,55.74,56.02,55.73,55.83,20106.0,55.74,56.02,55.73,55.83,20106.0
2017-11-09 10:15:00,55.8,56.22,55.8,56.2,42961.0,55.8,56.22,55.8,56.2,42961.0
2017-11-09 10:20:00,56.16,56.24,55.98,56.2,15328.0,56.16,56.24,55.98,56.2,15328.0
2017-11-09 10:25:00,56.16,56.81,56.07,56.79,49126.0,56.16,56.81,56.07,56.79,49126.0
2017-11-09 10:30:00,56.79,56.93,56.46,56.83,70621.0,56.79,56.93,56.46,56.83,70621.0
2017-11-09 10:35:00,56.82,57.53,56.71,56.99,64864.0,56.82,57.53,56.71,56.99,64864.0
2017-11-09 10:40:00,56.99,57.42,56.98,57.37,66684.0,56.99,57.42,56.98,57.37,66684.0
2017-11-09 10:45:00,57.37,58.21,57.25,58.13,188443.0,57.37,58.21,57.25,58.13,188443.0
2017-11-09 10:50:00,58.17,58.17,57.81,57.81,44168.0,58.17,58.17,57.81,57.81,44168.0
2017-11-09 10:55:00,57.84,58.17,57.75,58.14,53447.0,57.84,58.17,57.75,58.14,53447.0
2017-11-09 11:00:00,58.01,58.08,57.68,57.78,37810.0,58.01,58.08,57.68,57.78,37810.0
2017-11-09 11:05:00,57.78,58.2,57.7,58.2,41609.0,57.78,58.2,57.7,58.2,41609.0
2017-11-09 11:10:00,58.2,58.27,57.49,57.66,69376.0,58.2,58.27,57.49,57.66,69376.0
2017-11-09 11:15:00,57.68,57.68,57.27,57.41,39191.0,57.68,57.68,57.27,57.41,39191.0
2017-11-09 11:20:00,57.37,57.43,57.23,57.3,32293.0,57.37,57.43,57.23,57.3,32293.0
2017-11-09 11:25:00,57.27,57.32,57.22,57.22,22099.0,57.27,57.32,57.22,57.22,22099.0
2017-11-09 11:30:00,57.23,57.44,57.09,57.37,31704.0,57.23,57.44,57.09,57.37,31704.0
2017-11-09 11:35:00,57.35,57.37,57.13,57.13,20503.0,57.35,57.37,57.13,57.13,20503.0
2017-11-09 11:40:00,57.15,57.31,57.12,57.23,22992.0,57.15,57.31,57.12,57.23,22992.0
2017-11-09 11:45:00,57.17,57.64,57.1,57.61,26602.0,57.17,57.64,57.1,57.61,26602.0
2017-11-09 11:50:00,57.61,57.66,57.4,57.5,33445.0,57.61,57.66,57.4,57.5,33445.0
2017-11-09 11:55:00,57.52,57.57,57.29,57.55,30371.0,57.52,57.57,57.29,57.55,30371.0
2017-11-09 12:00:00,57.52,57.59,57.44,57.46,34457.0,57.52,57.59,57.44,57.46,34457.0
2017-11-09 12:05:00,57.52,57.62,57.43,57.56,32454.0,57.52,57.62,57.43,57.56,32454.0
2017-11-09 12:10:00,57.56,57.57,57.16,57.23,33640.0,57.56,57.57,57.16,57.23,33640.0
2017-11-09 12:15:00,57.24,57.25,57.0,57.04,21644.0,57.24,57.25,57.0,57.04,21644.0
2017-11-09 12:20:00,57.01,57.09,56.9,56.92,23303.0,57.01,57.09,56.9,56.92,23303.0
2017-11-09 12:25:00,56.89,57.01,56.81,56.81,20539.0,56.89,57.01,56.81,56.81,20539.0
2017-11-09 12:30:00,56.81,56.84,56.65,56.72,27560.0,56.81,56.84,56.65,56.72,27560.0
2017-11-09 12:35:00,56.73,56.79,56.68,56.74,42324.0,56.73,56.79,56.68,56.74,42324.0
2017-11-09 12:40:00,56.7,57.02,56.67,56.98,13441.0,56.7,57.02,56.67,56.98,13441.0
2017-11-09 12:45:00,56.96,57.02,56.88,56.98,13571.0,56.96,57.02,56.88,56.98,13571.0
2017-11-09 12:50:00,56.98,56.98,56.91,56.98,6900.0,56.98,56.98,56.91,56.98,6900.0
2017-11-09 12:55:00,56.95,57.0,56.9,56.94,12568.0,56.95,57.0,56.9,56.94,12568.0
2017-11-09 13:00:00,56.97,57.0,56.89,56.96,12482.0,56.97,57.0,56.89,56.96,12482.0
2017-11-09 13:05:00,56.99,57.27,56.96,57.27,16458.0,56.99,57.27,56.96,57.27,16458.0
2017-11-09 13:10:00,57.22,57.25,57.12,57.21,10300.0,57.22,57.25,57.12,57.21,10300.0
2017-11-09 13:15:00,57.23,57.54,57.19,57.38,22249.0,57.23,57.54,57.19,57.38,22249.0
2017-11-09 13:20:00,57.39,57.58,57.39,57.5,16251.0,57.39,57.58,57.39,57.5,16251.0
2017-11-09 13:25:00,57.43,57.48,57.37,57.42,23604.0,57.43,57.48,57.37,57.42,23604.0
2017-11-09 13:30:00,57.41,57.44,57.16,57.16,29735.0,57.41,57.44,57.16,57.16,29735.0
2017-11-09 13:35:00,57.14,57.2,56.92,56.95,25148.0,57.14,57.2,56.92,56.95,25148.0
2017-11-09 13:40:00,56.92,57.14,56.89,57.09,22846.0,56.92,57.14,56.89,57.09,22846.0
2017-11-09 13:45:00,57.07,57.16,57.05,57.07,10271.0,57.07,57.16,57.05,57.07,10271.0
2017-11-09 13:50:00,57.08,57.19,57.08,57.15,12500.0,57.08,57.19,57.08,57.15,12500.0
2017-11-09 13:55:00,57.16,57.22,57.13,57.15,13139.0,57.16,57.22,57.13,57.15,13139.0
2017-11-09 14:00:00,57.15,57.16,57.08,57.09,12512.0,57.15,57.16,57.08,57.09,12512.0
2017-11-09 14:05:00,57.13,57.16,57.1,57.11,9770.0,57.13,57.16,57.1,57.11,9770.0
2017-11-09 14:10:00,57.13,57.16,57.08,57.08,16037.0,57.13,57.16,57.08,57.08,16037.0
2017-11-09 14:15:00,57.08,57.23,57.08,57.23,12515.0,57.08,57.23,57.08,57.23,12515.0
2017-11-09 14:20:00,57.23,57.3,57.16,57.17,13738.0,57.23,57.3,57.16,57.17,13738.0
2017-11-09 14:25:00,57.2,57.21,57.07,57.07,12711.0,57.2,57.21,57.07,57.07,12711.0
2017-11-09 14:30:00,57.07,57.21,57.06,57.13,11896.0,57.07,57.21,57.06,57.13,11896.0
2017-11-09 14:35:00,57.13,57.14,57.02,57.06,15434.0,57.13,57.14,57.02,57.06,15434.0
2017-11-09 14:40:00,57.05,57.07,56.97,56.99,12500.0,57.05,57.07,56.97,56.99,12500.0
2017-11-09 14:45:00,56.98,56.99,56.67,56.75,52994.0,56.98,56.99,56.67,56.75,52994.0
2017-11-09 14:50:00,56.75,56.75,56.62,56.67,23806.0,56.75,56.75,56.62,56.67,23806.0
2017-11-09 14:55:00,56.68,56.75,56.63,56.71,15963.0,56.68,56.75,56.63,56.71,15963.0
2017-11-09 15:00:00,56.73,56.77,56.68,56.71,38015.0,56.73,56.77,56.68,56.71,38015.0
2017-11-09 15:05:00,56.7,56.78,56.69,56.75,27198.0,56.7,56.78,56.69,56.75,27198.0
2017-11-09 15:10:00,56.75,56.76,56.66,56.71,13693.0,56.75,56.76,56.66,56.71,13693.0
2017-11-09 15:15:00,56.72,56.75,56.69,56.73,24626.0,56.72,56.75,56.69,56.73,24626.0
2017-11-09 15:20:00,56.72,56.76,56.69,56.7,31241.0,56.72,56.76,56.69,56.7,31241.0
2017-11-09 15:25:00,56.7,56.75,56.67,56.71,34666.0,56.7,56.75,56.67,56.71,34666.0
2017-11-09 15:30:00,56.72,56.75,56.69,56.72,62286.0,56.72,56.75,56.69,56.72,62286.0
2017-11-09 15:35:00,56.73,56.74,56.67,56.67,56480.0,56.73,56.74,56.67,56.67,56480.0
2017-11-09 15:40:00,56.67,56.76,56.63,56.71,97290.0,56.67,56.76,56.63,56.71,97290.0
2017-11-09 15:45:00,56.72,56.88,56.69,56.85,56865.0,56.72,56.88,56.69,56.85,56865.0
2017-11-09 15:50:00,56.86,56.94,56.8,56.88,109156.0,56.86,56.94,56.8,56.88,109156.0
2017-11-09 15:55:00,56.88,57.01,56.86,56.89,126255.0,56.88,57.01,56.86,56.89,126255.0
2017-11-10 09:30:00,55.75,56.06,55.49,55.87,59360.0,55.75,56.06,55.49,55.87,59360.0
2017-11-10 09:35:00,55.8,55.83,54.81,55.0,69193.0,55.8,55.83,54.81,55.0,69193.0
2017-11-10 09:40:00,54.96,55.03,54.07,54.24,155226.0,54.96,55.03,54.07,54.24,155226.0
2017-11-10 09:45:00,54.25,54.76,54.11,54.7,94100.0,54.25,54.76,54.11,54.7,94100.0
2017-11-10 09:50:00,54.74,55.48,54.74,55.27,74853.0,54.74,55.48,54.74,55.27,74853.0
2017-11-10 09:55:00,55.26,55.85,55.13,55.6,33846.0,55.26,55.85,55.13,55.6,33846.0
2017-11-10 10:00:00,55.68,55.68,55.1,55.16,33172.0,55.68,55.68,55.1,55.16,33172.0
2017-11-10 10:05:00,55.11,55.31,55.11,55.2,20820.0,55.11,55.31,55.11,55.2,20820.0
2017-11-10 10:10:00,55.2,55.45,55.2,55.45,65133.0,55.2,55.45,55.2,55.45,65133.0
2017-11-10 10:15:00,55.46,55.82,55.4,55.64,25786.0,55.46,55.82,55.4,55.64,25786.0
2017-11-10 10:20:00,55.66,55.77,55.51,55.52,46503.0,55.66,55.77,55.51,55.52,46503.0
2017-11-10 10:25:00,55.46,55.51,55.34,55.34,40931.0,55.46,55.51,55.34,55.34,40931.0
2017-11-10 10:30:00,55.34,55.37,54.65,54.89,81791.0,55.34,55.37,54.65,54.89,81791.0
2017-11-10 10:35:00,54.89,55.22,54.84,55.22,27394.0,54.89,55.22,54.84,55.22,27394.0
2017-11-10 10:40:00,55.21,55.33,55.1,55.1,30672.0,55.21,55.33,55.1,55.1,30672.0
2017-11-10 10:45:00,55.13,55.28,55.11,55.24,22265.0,55.13,55.28,55.11,55.24,22265.0
2017-11-10 10:50:00,55.23,55.25,55.1,55.25,14159.0,55.23,55.25,55.1,55.25,14159.0
2017-11-10 10:55:00,55.25,55.4,55.22,55.35,16857.0,55.25,55.4,55.22,55.35,16857.0
2017-11-10 11:00:00,55.35,55.35,55.25,55.31,14886.0,55.35,55.35,55.25,55.31,14886.0
2017-11-10 11:05:00,55.32,55.42,55.24,55.26,12486.0,55.32,55.42,55.24,55.26,12486.0
2017-11-10 11:10:00,55.26,55.32,55.19,55.27,24151.0,55.26,55.32,55.19,55.27,24151.0
2017-11-10 11:15:00,55.22,55.28,55.18,55.26,11660.0,55.22,55.28,55.18,55.26,11660.0
2017-11-10 11:20:00,55.26,55.26,55.0,55.0,13103.0,55.26,55.26,55.0,55.0,13103.0
2017-11-10 11:25:00,55.02,55.09,54.95,55.07,13350.0,55.02,55.09,54.95,55.07,13350.0
2017-11-10 11:30:00,55.09,55.17,55.06,55.06,10001.0,55.09,55.17,55.06,55.06,10001.0
2017-11-10 11:35:00,55.07,55.16,55.07,55.12,9828.0,55.07,55.16,55.07,55.12,9828.0
2017-11-10 11:40:00,55.12,55.15,55.06,55.15,10963.0,55.12,55.15,55.06,55.15,10963.0
2017-11-10 11:45:00,55.14,55.25,55.13,55.19,10700.0,55.14,55.25,55.13,55.19,10700.0
2017-11-10 11:50:00,55.19,55.36,55.18,55.36,13092.0,55.19,55.36,55.18,55.36,13092.0
2017-11-10 11:55:00,55.36,55.47,55.32,55.43,11020.0,55.36,55.47,55.32,55.43,11020.0
2017-11-10 12:00:00,55.43,55.45,55.38,55.38,6413.0,55.43,55.45,55.38,55.38,6413.0
2017-11-10 12:05:00,55.38,55.55,55.38,55.5,10760.0,55.38,55.55,55.38,55.5,10760.0
2017-11-10 12:10:00,55.51,55.65,55.51,55.6,5784.0,55.51,55.65,55.51,55.6,5784.0
2017-11-10 12:15:00,55.59,55.65,55.57,55.59,4351.0,55.59,55.65,55.57,55.59,4351.0
2017-11-10 12:20:00,55.6,55.6,55.56,55.57,7308.0,55.6,55.6,55.56,55.57,7308.0
2017-11-10 12:25:00,55.56,55.65,55.55,55.65,6831.0,55.56,55.65,55.55,55.65,6831.0
2017-11-10 12:30:00,55.65,55.67,55.58,55.58,6700.0,55.65,55.67,55.58,55.58,6700.0
2017-11-10 12:35:00,55.58,55.67,55.58,55.63,4623.0,55.58,55.67,55.58,55.63,4623.0
2017-11-10 12:40:00,55.64,55.67,55.59,55.62,11371.0,55.64,55.67,55.59,55.62,11371.0
2017-11-10 12:45:00,55.62,55.65,55.56,55.65,15825.0,55.62,55.65,55.56,55.65,15825.0
2017-11-10 12:50:00,55.62,55.79,55.62,55.77,20954.0,55.62,55.79,55.62,55.77,20954.0
2017-11-10 12:55:00,55.78,55.78,55.6,55.6,9394.0,55.78,55.78,55.6,55.6,9394.0
2017-11-10 13:00:00,55.59,55.6,55.51,55.51,6429.0,55.59,55.6,55.51,55.51,6429.0
2017-11-10 13:05:00,55.52,55.52,55.43,55.48,6975.0,55.52,55.52,55.43,55.48,6975.0
2017-11-10 13:10:00,55.48,55.53,55.44,55.53,3467.0,55.48,55.53,55.44,55.53,3467.0
2017-11-10 13:15:00,55.51,55.61,55.5,55.55,4800.0,55.51,55.61,55.5,55.55,4800.0
2017-11-10 13:20:00,55.54,55.55,55.51,55.52,9000.0,55.54,55.55,55.51,55.52,9000.0
2017-11-10 13:25:00,55.52,55.57,55.5,55.51,12806.0,55.52,55.57,55.5,55.51,12806.0
2017-11-10 13:30:00,55.51,55.53,55.51,55.53,5150.0,55.51,55.53,55.51,55.53,5150.0
2017-11-10 13:35:00,55.54,55.54,55.49,55.5,4893.0,55.54,55.54,55.49,55.5,4893.0
2017-11-10 13:40:00,55.48,55.49,55.38,55.41,9196.0,55.48,55.49,55.38,55.41,9196.0
2017-11-10 13:45:00,55.4,55.42,55.35,55.36,10105.0,55.4,55.42,55.35,55.36,10105.0
2017-11-10 13:50:00,55.36,55.37,55.22,55.25,21576.0,55.36,55.37,55.22,55.25,21576.0
2017-11-10 13:55:00,55.22,55.28,55.2,55.28,10397.0,55.22,55.28,55.2,55.28,10397.0
2017-11-10 14:00:00,55.28,55.29,55.19,55.25,10392.0,55.28,55.29,55.19,55.25,10392.0
2017-11-10 14:05:00,55.24,55.27,55.2,55.22,7496.0,55.24,55.27,55.2,55.22,7496.0
2017-11-10 14:10:00,55.22,55.33,55.21,55.33,4952.0,55.22,55.33,55.21,55.33,4952.0
2017-11-10 14:15:00,55.33,55.38,55.3,55.32,8118.0,55.33,55.38,55.3,55.32,8118.0
2017-11-10 14:20:00,55.33,55.43,55.31,55.4,8819.0,55.33,55.43,55.31,55.4,8819.0
2017-11-10 14:25:00,55.4,55.44,55.4,55.42,5503.0,55.4,55.44,55.4,55.42,5503.0
2017-11-10 14:30:00,55.42,55.44,55.31,55.36,14962.0,55.42,55.44,55.31,55.36,14962.0
2017-11-10 14:35:00,55.33,55.39,55.33,55.37,8303.0,55.33,55.39,55.33,55.37,8303.0
2017-11-10 14:40:00,55.36,55.37,55.29,55.29,7951.0,55.36,55.37,55.29,55.29,7951.0
2017-11-10 14:45:00,55.29,55.36,55.27,55.35,16552.0,55.29,55.36,55.27,55.35,16552.0
2017-11-10 14:50:00,55.35,55.38,55.34,55.37,6960.0,55.35,55.38,55.34,55.37,6960.0
2017-11-10 14:55:00,55.38,55.39,55.31,55.31,9981.0,55.38,55.39,55.31,55.31,9981.0
2017-11-10 15:00:00,55.31,55.31,55.24,55.28,12715.0,55.31,55.31,55.24,55.28,12715.0
2017-11-10 15:05:00,55.28,55.28,55.21,55.21,16637.0,55.28,55.28,55.21,55.21,16637.0
2017-11-10 15:10:00,55.22,55.23,55.2,55.22,11431.0,55.22,55.23,55.2,55.22,11431.0
2017-11-10 15:15:00,55.22,55.27,55.19,55.21,14230.0,55.22,55.27,55.19,55.21,14230.0
2017-11-10 15:20:00,55.2,55.25,55.19,55.2,24758.0,55.2,55.25,55.19,55.2,24758.0
2017-11-10 15:25:00,55.2,55.25,55.19,55.23,16036.0,55.2,55.25,55.19,55.23,16036.0
2017-11-10 15:30:00,55.23,55.29,55.22,55.29,21780.0,55.23,55.29,55.22,55.29,21780.0
2017-11-10 15:35:00,55.29,55.39,55.29,55.37,31517.0,55.29,55.39,55.29,55.37,31517.0
2017-11-10 15:40:00,55.37,55.5,55.36,55.49,56290.0,55.37,55.5,55.36,55.49,56290.0
2017-11-10 15:45:00,55.5,55.54,55.46,55.48,52591.0,55.5,55.54,55.46,55.48,52591.0
2017-11-10 15:50:00,55.5,55.53,55.44,55.44,72350.0,55.5,55.53,55.44,55.44,72350.0
2017-11-10 15:55:00,55.45,55.46,55.16,55.22,242685.0,55.45,55.46,55.16,55.22,242685.0
2017-11-13 09:30:00,54.91,55.14,54.91,55.01,25305.0,54.91,55.14,54.91,55.01,25305.0
2017-11-13 09:35:00,55.02,55.03,54.65,54.66,47885.0,55.02,55.03,54.65,54.66,47885.0
2017-11-13 09:40:00,54.67,54.97,54.66,54.92,13366.0,54.67,54.97,54.66,54.92,13366.0
2017-11-13 09:45:00,54.96,55.05,54.94,54.99,25486.0,54.96,55.05,54.94,54.99,25486.0
2017-11-13 09:50:00,54.98,55.34,54.97,55.32,14446.0,54.98,55.34,54.97,55.32,14446.0
2017-11-13 09:55:00,55.3,55.32,55.01,55.01,14193.0,55.3,55.32,55.01,55.01,14193.0
2017-11-13 10:00:00,55.06,55.22,54.9,55.12,23467.0,55.06,55.22,54.9,55.12,23467.0
2017-11-13 10:05:00,55.09,55.17,55.0,55.14,21200.0,55.09,55.17,55.0,55.14,21200.0
2017-11-13 10:10:00,55.1,55.19,54.99,54.99,15205.0,55.1,55.19,54.99,54.99,15205.0
2017-11-13 10:15:00,55.01,55.02,54.83,54.87,18293.0,55.01,55.02,54.83,54.87,18293.0
2017-11-13 10:20:00,54.81,54.87,54.71,54.85,15017.0,54.81,54.87,54.71,54.85,15017.0
2017-11-13 10:25:00,54.85,54.86,54.71,54.77,10669.0,54.85,54.86,54.71,54.77,10669.0
2017-11-13 10:30:00,54.78,54.83,54.69,54.69,12701.0,54.78,54.83,54.69,54.69,12701.0
2017-11-13 10:35:00,54.68,54.73,54.65,54.66,32443.0,54.68,54.73,54.65,54.66,32443.0
2017-11-13 10:40:00,54.71,54.74,54.65,54.7,17803.0,54.71,54.74,54.65,54.7,17803.0
2017-11-13 10:45:00,54.68,54.82,54.68,54.79,13200.0,54.68,54.82,54.68,54.79,13200.0
2017-11-13 10:50:00,54.79,54.84,54.76,54.84,16239.0,54.79,54.84,54.76,54.84,16239.0
2017-11-13 10:55:00,54.82,54.96,54.82,54.96,7600.0,54.82,54.96,54.82,54.96,7600.0
2017-11-13 11:00:00,55.02,55.02,54.84,54.86,14493.0,55.02,55.02,54.84,54.86,14493.0
2017-11-13 11:05:00,54.85,54.91,54.83,54.84,6202.0,54.85,54.91,54.83,54.84,6202.0
2017-11-13 11:10:00,54.87,55.01,54.85,55.01,9400.0,54.87,55.01,54.85,55.01,9400.0
2017-11-13 11:15:00,55.04,55.11,55.04,55.06,6750.0,55.04,55.11,55.04,55.06,6750.0
2017-11-13 11:20:00,55.08,55.12,55.04,55.06,8100.0,55.08,55.12,55.04,55.06,8100.0
2017-11-13 11:25:00,55.05,55.07,54.98,55.05,8195.0,55.05,55.07,54.98,55.05,8195.0
2017-11-13 11:30:00,55.04,55.05,55.0,55.04,8363.0,55.04,55.05,55.0,55.04,8363.0
2017-11-13 11:35:00,55.02,55.09,55.0,55.08,3755.0,55.02,55.09,55.0,55.08,3755.0
2017-11-13 11:40:00,55.08,55.12,55.03,55.11,10123.0,55.08,55.12,55.03,55.11,10123.0
2017-11-13 11:45:00,55.14,55.14,55.01,55.01,22861.0,55.14,55.14,55.01,55.01,22861.0
2017-11-13 11:50:00,55.03,55.06,55.02,55.04,14428.0,55.03,55.06,55.02,55.04,14428.0
2017-11-13 11:55:00,55.03,55.06,55.01,55.01,14136.0,55.03,55.06,55.01,55.01,14136.0
2017-11-13 12:00:00,55.03,55.04,54.99,54.99,7155.0,55.03,55.04,54.99,54.99,7155.0
2017-11-13 12:05:00,55.0,55.05,54.99,54.99,10684.0,55.0,55.05,54.99,54.99,10684.0
2017-11-13 12:10:00,55.0,55.03,54.99,55.0,6253.0,55.0,55.03,54.99,55.0,6253.0
2017-11-13 12:15:00,55.02,55.03,54.97,54.98,7502.0,55.02,55.03,54.97,54.98,7502.0
2017-11-13 12:20:00,54.99,55.03,54.97,55.0,5742.0,54.99,55.03,54.97,55.0,5742.0
2017-11-13 12:25:00,55.01,55.04,55.01,55.01,4575.0,55.01,55.04,55.01,55.01,4575.0
2017-11-13 12:30:00,55.02,55.05,55.0,55.04,9728.0,55.02,55.05,55.0,55.04,9728.0
2017-11-13 12:35:00,55.04,55.05,55.0,55.01,6598.0,55.04,55.05,55.0,55.01,6598.0
2017-11-13 12:40:00,55.02,55.03,55.01,55.01,3988.0,55.02,55.03,55.01,55.01,3988.0
2017-11-13 12:45:00,55.03,55.07,55.03,55.03,15433.0,55.03,55.07,55.03,55.03,15433.0
2017-11-13 12:50:00,55.04,55.1,55.04,55.07,8622.0,55.04,55.1,55.04,55.07,8622.0
2017-11-13 12:55:00,55.08,55.09,55.07,55.08,4321.0,55.08,55.09,55.07,55.08,4321.0
2017-11-13 13:00:00,55.08,55.2,55.08,55.2,2400.0,55.08,55.2,55.08,55.2,2400.0
2017-11-13 13:05:00,55.2,55.2,55.08,55.11,6200.0,55.2,55.2,55.08,55.11,6200.0
2017-11-13 13:10:00,55.11,55.16,55.08,55.12,13628.0,55.11,55.16,55.08,55.12,13628.0
2017-11-13 13:15:00,55.14,55.14,55.06,55.1,9741.0,55.14,55.14,55.06,55.1,9741.0
2017-11-13 13:20:00,55.1,55.13,55.09,55.11,13975.0,55.1,55.13,55.09,55.11,13975.0
2017-11-13 13:25:00,55.11,55.12,55.08,55.08,8532.0,55.11,55.12,55.08,55.08,8532.0
2017-11-13 13:30:00,55.09,55.13,55.09,55.12,12930.0,55.09,55.13,55.09,55.12,12930.0
2017-11-13 13:35:00,55.12,55.12,55.02,55.02,9390.0,55.12,55.12,55.02,55.02,9390.0
2017-11-13 13:40:00,55.02,55.08,55.02,55.07,8090.0,55.02,55.08,55.02,55.07,8090.0
2017-11-13 13:45:00,55.06,55.1,55.03,55.06,13100.0,55.06,55.1,55.03,55.06,13100.0
2017-11-13 13:50:00,55.07,55.08,55.06,55.07,9847.0,55.07,55.08,55.06,55.07,9847.0
2017-11-13 13:55:00,55.07,55.08,55.02,55.05,18816.0,55.07,55.08,55.02,55.05,18816.0
2017-11-13 14:00:00,55.08,55.09,55.06,55.08,5984.0,55.08,55.09,55.06,55.08,5984.0
2017-11-13 14:05:00,55.09,55.1,55.07,55.07,8151.0,55.09,55.1,55.07,55.07,8151.0
2017-11-13 14:10:00,55.07,55.08,55.02,55.02,16214.0,55.07,55.08,55.02,55.02,16214.0
2017-11-13 14:15:00,55.02,55.06,55.01,55.05,8412.0,55.02,55.06,55.01,55.05,8412.0
2017-11-13 14:20:00,55.07,55.1,55.03,55.08,8381.0,55.07,55.1,55.03,55.08,8381.0
2017-11-13 14:25:00,55.07,55.17,55.02,55.17,25761.0,55.07,55.17,55.02,55.17,25761.0
2017-11-13 14:30:00,55.16,55.19,55.13,55.15,6400.0,55.16,55.19,55.13,55.15,6400.0
2017-11-13 14:35:00,55.14,55.16,55.13,55.15,1500.0,55.14,55.16,55.13,55.15,1500.0
2017-11-13 14:40:00,55.14,55.14,55.07,55.07,10180.0,55.14,55.14,55.07,55.07,10180.0
2017-11-13 14:45:00,55.08,55.13,55.07,55.11,11060.0,55.08,55.13,55.07,55.11,11060.0
2017-11-13 14:50:00,55.11,55.11,55.03,55.05,14520.0,55.11,55.11,55.03,55.05,14520.0
2017-11-13 14:55:00,55.06,55.07,55.03,55.07,3797.0,55.06,55.07,55.03,55.07,3797.0
2017-11-13 15:00:00,55.07,55.15,55.07,55.08,15154.0,55.07,55.15,55.07,55.08,15154.0
2017-11-13 15:05:00,55.08,55.12,55.06,55.09,9635.0,55.08,55.12,55.06,55.09,9635.0
2017-11-13 15:10:00,55.09,55.14,55.07,55.1,20805.0,55.09,55.14,55.07,55.1,20805.0
2017-11-13 15:15:00,55.11,55.15,55.09,55.13,24928.0,55.11,55.15,55.09,55.13,24928.0
2017-11-13 15:20:00,55.12,55.19,55.1,55.19,13342.0,55.12,55.19,55.1,55.19,13342.0
2017-11-13 15:25:00,55.19,55.29,55.17,55.29,19285.0,55.19,55.29,55.17,55.29,19285.0
2017-11-13 15:30:00,55.28,55.28,55.24,55.28,22561.0,55.28,55.28,55.24,55.28,22561.0
2017-11-13 15:35:00,55.28,55.29,55.18,55.2,27368.0,55.28,55.29,55.18,55.2,27368.0
2017-11-13 15:40:00,55.2,55.21,55.11,55.19,17921.0,55.2,55.21,55.11,55.19,17921.0
2017-11-13 15:45:00,55.2,55.27,55.15,55.17,44674.0,55.2,55.27,55.15,55.17,44674.0
2017-11-13 15:50:00,55.17,55.31,55.17,55.26,79558.0,55.17,55.31,55.17,55.26,79558.0
2017-11-13 15:55:00,55.25,55.29,55.19,55.27,93895.0,55.25,55.29,55.19,55.27,93895.0
2017-11-14 09:30:00,55.08,55.22,54.65,54.7,30598.0,55.08,55.22,54.65,54.7,30598.0
2017-11-14 09:35:00,54.65,54.73,54.51,54.51,16236.0,54.65,54.73,54.51,54.51,16236.0
2017-11-14 09:40:00,54.51,54.64,54.32,54.52,18893.0,54.51,54.64,54.32,54.52,18893.0
2017-11-14 09:45:00,54.55,54.64,54.52,54.52,13748.0,54.55,54.64,54.52,54.52,13748.0
2017-11-14 09:50:00,54.53,54.63,54.44,54.63,12379.0,54.53,54.63,54.44,54.63,12379.0
2017-11-14 09:55:00,54.64,54.65,54.49,54.49,12975.0,54.64,54.65,54.49,54.49,12975.0
2017-11-14 10:00:00,54.52,54.6,54.17,54.17,40582.0,54.52,54.6,54.17,54.17,40582.0
2017-11-14 10:05:00,54.16,54.39,54.1,54.29,30292.0,54.16,54.39,54.1,54.29,30292.0
2017-11-14 10:10:00,54.3,54.47,54.3,54.42,36422.0,54.3,54.47,54.3,54.42,36422.0
2017-11-14 10:15:00,54.41,54.53,54.41,54.47,13122.0,54.41,54.53,54.41,54.47,13122.0
2017-11-14 10:20:00,54.47,54.53,54.4,54.41,17157.0,54.47,54.53,54.4,54.41,17157.0
2017-11-14 10:25:00,54.41,54.47,54.31,54.35,11200.0,54.41,54.47,54.31,54.35,11200.0
2017-11-14 10:30:00,54.35,54.46,54.32,54.42,12166.0,54.35,54.46,54.32,54.42,12166.0
2017-11-14 10:35:00,54.4,54.61,54.38,54.56,12221.0,54.4,54.61,54.38,54.56,12221.0
2017-11-14 10:40:00,54.57,54.66,54.55,54.63,7100.0,54.57,54.66,54.55,54.63,7100.0
2017-11-14 10:45:00,54.65,54.73,54.62,54.68,8836.0,54.65,54.73,54.62,54.68,8836.0
2017-11-14 10:50:00,54.69,54.69,54.6,54.6,10600.0,54.69,54.69,54.6,54.6,10600.0
2017-11-14 10:55:00,54.6,54.63,54.55,54.55,9702.0,54.6,54.63,54.55,54.55,9702.0
2017-11-14 11:00:00,54.55,54.68,54.55,54.56,15793.0,54.55,54.68,54.55,54.56,15793.0
2017-11-14 11:05:00,54.59,54.7,54.58,54.68,8695.0,54.59,54.7,54.58,54.68,8695.0
2017-11-14 11:10:00,54.67,54.74,54.65,54.72,11149.0,54.67,54.74,54.65,54.72,11149.0
2017-11-14 11:15:00,54.73,54.84,54.73,54.83,15359.0,54.73,54.84,54.73,54.83,15359.0
2017-11-14 11:20:00,54.83,54.89,54.81,54.82,18394.0,54.83,54.89,54.81,54.82,18394.0
2017-11-14 11:25:00,54.82,54.9,54.81,54.85,7600.0,54.82,54.9,54.81,54.85,7600.0
2017-11-14 11:30:00,54.85,54.94,54.83,54.84,11461.0,54.85,54.94,54.83,54.84,11461.0
2017-11-14 11:35:00,54.83,54.85,54.78,54.78,5746.0,54.83,54.85,54.78,54.78,5746.0
2017-11-14 11:40:00,54.8,54.82,54.71,54.81,11600.0,54.8,54.82,54.71,54.81,11600.0
2017-11-14 11:45:00,54.82,54.96,54.82,54.93,7865.0,54.82,54.96,54.82,54.93,7865.0
2017-11-14 11:50:00,54.94,55.05,54.93,55.05,8913.0,54.94,55.05,54.93,55.05,8913.0
2017-11-14 11:55:00,55.06,55.07,54.98,55.0,6618.0,55.06,55.07,54.98,55.0,6618.0
2017-11-14 12:00:00,54.99,55.12,54.96,55.12,7658.0,54.99,55.12,54.96,55.12,7658.0
2017-11-14 12:05:00,55.1,55.15,55.04,55.04,5008.0,55.1,55.15,55.04,55.04,5008.0
2017-11-14 12:10:00,55.04,55.06,55.01,55.06,5700.0,55.04,55.06,55.01,55.06,5700.0
2017-11-14 12:15:00,55.06,55.11,55.06,55.09,6033.0,55.06,55.11,55.06,55.09,6033.0
2017-11-14 12:20:00,55.1,55.12,55.06,55.08,5402.0,55.1,55.12,55.06,55.08,5402.0
2017-11-14 12:25:00,55.09,55.09,54.94,54.97,9152.0,55.09,55.09,54.94,54.97,9152.0
2017-11-14 12:30:00,54.98,55.03,54.96,55.02,3200.0,54.98,55.03,54.96,55.02,3200.0
2017-11-14 12:35:00,55.04,55.06,54.99,54.99,4400.0,55.04,55.06,54.99,54.99,4400.0
2017-11-14 12:40:00,54.98,55.05,54.97,54.97,6600.0,54.98,55.05,54.97,54.97,6600.0
2017-11-14 12:45:00,54.96,54.96,54.89,54.89,4007.0,54.96,54.96,54.89,54.89,4007.0
2017-11-14 12:50:00,54.92,54.92,54.75,54.79,5037.0,54.92,54.92,54.75,54.79,5037.0
2017-11-14 12:55:00,54.79,54.79,54.73,54.74,11242.0,54.79,54.79,54.73,54.74,11242.0
2017-11-14 13:00:00,54.75,54.81,54.71,54.8,6733.0,54.75,54.81,54.71,54.8,6733.0
2017-11-14 13:05:00,54.79,54.83,54.75,54.79,8350.0,54.79,54.83,54.75,54.79,8350.0
2017-11-14 13:10:00,54.8,54.94,54.79,54.94,12185.0,54.8,54.94,54.79,54.94,12185.0
2017-11-14 13:15:00,54.94,54.94,54.86,54.87,5509.0,54.94,54.94,54.86,54.87,5509.0
2017-11-14 13:20:00,54.87,54.87,54.81,54.86,8766.0,54.87,54.87,54.81,54.86,8766.0
2017-11-14 13:25:00,54.86,54.89,54.82,54.86,7703.0,54.86,54.89,54.82,54.86,7703.0
2017-11-14 13:30:00,54.87,54.87,54.84,54.85,5116.0,54.87,54.87,54.84,54.85,5116.0
2017-11-14 13:35:00,54.84,54.9,54.84,54.87,7486.0,54.84,54.9,54.84,54.87,7486.0
2017-11-14 13:40:00,54.88,54.96,54.88,54.94,15605.0,54.88,54.96,54.88,54.94,15605.0
2017-11-14 13:45:00,54.94,55.0,54.94,54.98,3000.0,54.94,55.0,54.94,54.98,3000.0
2017-11-14 13:50:00,55.02,55.02,54.92,54.96,3998.0,55.02,55.02,54.92,54.96,3998.0
2017-11-14 13:55:00,54.93,54.96,54.9,54.91,10399.0,54.93,54.96,54.9,54.91,10399.0
2017-11-14 14:00:00,54.91,54.94,54.88,54.94,3303.0,54.91,54.94,54.88,54.94,3303.0
2017-11-14 14:05:00,54.94,54.96,54.93,54.95,5000.0,54.94,54.96,54.93,54.95,5000.0
2017-11-14 14:10:00,54.99,55.04,54.99,55.0,7443.0,54.99,55.04,54.99,55.0,7443.0
2017-11-14 14:15:00,55.01,55.08,54.98,54.99,13414.0,55.01,55.08,54.98,54.99,13414.0
2017-11-14 14:20:00,55.01,55.11,55.01,55.09,10880.0,55.01,55.11,55.01,55.09,10880.0
2017-11-14 14:25:00,55.07,55.16,55.05,55.15,9438.0,55.07,55.16,55.05,55.15,9438.0
2017-11-14 14:30:00,55.16,55.17,55.04,55.08,9013.0,55.16,55.17,55.04,55.08,9013.0
2017-11-14 14:35:00,55.08,55.15,55.07,55.13,9482.0,55.08,55.15,55.07,55.13,9482.0
2017-11-14 14:40:00,55.12,55.15,55.1,55.11,7129.0,55.12,55.15,55.1,55.11,7129.0
2017-11-14 14:45:00,55.11,55.13,55.1,55.1,8040.0,55.11,55.13,55.1,55.1,8040.0
2017-11-14 14:50:00,55.11,55.13,55.09,55.1,31104.0,55.11,55.13,55.09,55.1,31104.0
2017-11-14 14:55:00,55.12,55.14,55.09,55.1,10827.0,55.12,55.14,55.09,55.1,10827.0
2017-11-14 15:00:00,55.1,55.11,55.04,55.05,19993.0,55.1,55.11,55.04,55.05,19993.0
2017-11-14 15:05:00,55.05,55.05,55.01,55.02,9442.0,55.05,55.05,55.01,55.02,9442.0
2017-11-14 15:10:00,55.02,55.07,54.98,54.98,18519.0,55.02,55.07,54.98,54.98,18519.0
2017-11-14 15:15:00,54.98,55.09,54.98,55.06,11513.0,54.98,55.09,54.98,55.06,11513.0
2017-11-14 15:20:00,55.07,55.09,55.04,55.05,12099.0,55.07,55.09,55.04,55.05,12099.0
2017-11-14 15:25:00,55.05,55.08,55.01,55.04,14059.0,55.05,55.08,55.01,55.04,14059.0
2017-11-14 15:30:00,55.04,55.08,55.03,55.04,15607.0,55.04,55.08,55.03,55.04,15607.0
2017-11-14 15:35:00,55.05,55.09,55.04,55.06,37238.0,55.05,55.09,55.04,55.06,37238.0
2017-11-14 15:40:00,55.06,55.08,55.01,55.06,19503.0,55.06,55.08,55.01,55.06,19503.0
2017-11-14 15:45:00,55.06,55.09,55.04,55.09,26194.0,55.06,55.09,55.04,55.09,26194.0
2017-11-14 15:50:00,55.08,55.17,55.07,55.15,41178.0,55.08,55.17,55.07,55.15,41178.0
2017-11-14 15:55:00,55.15,55.16,55.05,55.1,118435.0,55.15,55.16,55.05,55.1,118435.0
2017-11-15 09:30:00,55.09,55.09,54.68,54.98,22877.0,55.09,55.09,54.68,54.98,22877.0
2017-11-15 09:35:00,54.97,55.0,54.61,54.63,10028.0,54.97,55.0,54.61,54.63,10028.0
2017-11-15 09:40:00,54.63,54.75,54.59,54.61,14318.0,54.63,54.75,54.59,54.61,14318.0
2017-11-15 09:45:00,54.6,54.78,54.6,54.64,11635.0,54.6,54.78,54.6,54.64,11635.0
2017-11-15 09:50:00,54.67,54.7,54.6,54.7,11131.0,54.67,54.7,54.6,54.7,11131.0
2017-11-15 09:55:00,54.67,54.74,54.65,54.73,8293.0,54.67,54.74,54.65,54.73,8293.0
2017-11-15 10:00:00,54.74,54.81,54.7,54.73,14864.0,54.74,54.81,54.7,54.73,14864.0
2017-11-15 10:05:00,54.77,54.9,54.77,54.85,10850.0,54.77,54.9,54.77,54.85,10850.0
2017-11-15 10:10:00,54.84,54.89,54.7,54.77,17841.0,54.84,54.89,54.7,54.77,17841.0
2017-11-15 10:15:00,54.79,54.84,54.76,54.77,6514.0,54.79,54.84,54.76,54.77,6514.0
2017-11-15 10:20:00,54.78,54.78,54.67,54.72,10621.0,54.78,54.78,54.67,54.72,10621.0
2017-11-15 10:25:00,54.71,54.72,54.64,54.68,7320.0,54.71,54.72,54.64,54.68,7320.0
2017-11-15 10:30:00,54.67,54.74,54.62,54.74,14410.0,54.67,54.74,54.62,54.74,14410.0
2017-11-15 10:35:00,54.73,54.84,54.73,54.84,9730.0,54.73,54.84,54.73,54.84,9730.0
2017-11-15 10:40:00,54.85,54.87,54.73,54.74,7267.0,54.85,54.87,54.73,54.74,7267.0
2017-11-15 10:45:00,54.76,54.77,54.69,54.69,9350.0,54.76,54.77,54.69,54.69,9350.0
2017-11-15 10:50:00,54.7,54.7,54.58,54.65,11665.0,54.7,54.7,54.58,54.65,11665.0
2017-11-15 10:55:00,54.68,54.72,54.65,54.72,6464.0,54.68,54.72,54.65,54.72,6464.0
2017-11-15 11:00:00,54.73,54.78,54.72,54.77,8769.0,54.73,54.78,54.72,54.77,8769.0
2017-11-15 11:05:00,54.78,54.83,54.78,54.79,29542.0,54.78,54.83,54.78,54.79,29542.0
2017-11-15 11:10:00,54.8,54.96,54.8,54.93,6550.0,54.8,54.96,54.8,54.93,6550.0
2017-11-15 11:15:00,54.94,54.99,54.94,54.95,4298.0,54.94,54.99,54.94,54.95,4298.0
2017-11-15 11:20:00,54.93,55.01,54.91,54.96,6665.0,54.93,55.01,54.91,54.96,6665.0
2017-11-15 11:25:00,54.95,54.96,54.88,54.91,13626.0,54.95,54.96,54.88,54.91,13626.0
2017-11-15 11:30:00,54.91,54.94,54.86,54.87,7000.0,54.91,54.94,54.86,54.87,7000.0
2017-11-15 11:35:00,54.86,54.89,54.85,54.89,2123.0,54.86,54.89,54.85,54.89,2123.0
2017-11-15 11:40:00,54.87,54.91,54.86,54.87,3262.0,54.87,54.91,54.86,54.87,3262.0
2017-11-15 11:45:00,54.89,55.01,54.87,54.97,7410.0,54.89,55.01,54.87,54.97,7410.0
2017-11-15 11:50:00,54.97,55.04,54.97,55.03,8947.0,54.97,55.04,54.97,55.03,8947.0
2017-11-15 11:55:00,55.02,55.03,54.97,55.0,23675.0,55.02,55.03,54.97,55.0,23675.0
2017-11-15 12:00:00,54.97,54.97,54.9,54.92,10832.0,54.97,54.97,54.9,54.92,10832.0
2017-11-15 12:05:00,54.93,55.0,54.93,54.95,5612.0,54.93,55.0,54.93,54.95,5612.0
2017-11-15 12:10:00,54.96,55.02,54.94,55.02,5216.0,54.96,55.02,54.94,55.02,5216.0
2017-11-15 12:15:00,55.03,55.05,55.0,55.02,6981.0,55.03,55.05,55.0,55.02,6981.0
2017-11-15 12:20:00,55.01,55.07,55.0,55.0,9980.0,55.01,55.07,55.0,55.0,9980.0
2017-11-15 12:25:00,54.99,55.02,54.93,54.95,10851.0,54.99,55.02,54.93,54.95,10851.0
2017-11-15 12:30:00,54.95,54.98,54.94,54.97,5108.0,54.95,54.98,54.94,54.97,5108.0
2017-11-15 12:35:00,54.95,54.99,54.95,54.99,5208.0,54.95,54.99,54.95,54.99,5208.0
2017-11-15 12:40:00,54.98,55.01,54.97,54.97,5113.0,54.98,55.01,54.97,54.97,5113.0
2017-11-15 12:45:00,55.0,55.0,54.92,54.94,5260.0,55.0,55.0,54.92,54.94,5260.0
2017-11-15 12:50:00,54.94,55.01,54.93,54.98,7753.0,54.94,55.01,54.93,54.98,7753.0
2017-11-15 12:55:00,54.97,55.0,54.94,54.96,5700.0,54.97,55.0,54.94,54.96,5700.0
2017-11-15 13:00:00,54.95,55.0,54.95,54.97,6245.0,54.95,55.0,54.95,54.97,6245.0
2017-11-15 13:05:00,54.96,54.96,54.93,54.95,2246.0,54.96,54.96,54.93,54.95,2246.0
2017-11-15 13:10:00,54.94,54.98,54.91,54.91,6232.0,54.94,54.98,54.91,54.91,6232.0
2017-11-15 13:15:00,54.91,54.93,54.87,54.91,11439.0,54.91,54.93,54.87,54.91,11439.0
2017-11-15 13:20:00,54.91,54.91,54.86,54.89,9751.0,54.91,54.91,54.86,54.89,9751.0
2017-11-15 13:25:00,54.88,54.89,54.76,54.76,76247.0,54.88,54.89,54.76,54.76,76247.0
2017-11-15 13:30:00,54.77,54.89,54.76,54.89,7265.0,54.77,54.89,54.76,54.89,7265.0
2017-11-15 13:35:00,54.88,54.92,54.88,54.92,6258.0,54.88,54.92,54.88,54.92,6258.0
2017-11-15 13:40:00,54.92,54.99,54.92,54.99,10082.0,54.92,54.99,54.92,54.99,10082.0
2017-11-15 13:45:00,54.96,55.01,54.95,54.97,24454.0,54.96,55.01,54.95,54.97,24454.0
2017-11-15 13:50:00,54.97,55.0,54.95,54.99,35395.0,54.97,55.0,54.95,54.99,35395.0
2017-11-15 13:55:00,54.98,54.98,54.94,54.94,9750.0,54.98,54.98,54.94,54.94,9750.0
2017-11-15 14:00:00,54.95,54.96,54.86,54.89,17210.0,54.95,54.96,54.86,54.89,17210.0
2017-11-15 14:05:00,54.89,54.9,54.83,54.86,19414.0,54.89,54.9,54.83,54.86,19414.0
2017-11-15 14:10:00,54.86,54.89,54.85,54.89,6817.0,54.86,54.89,54.85,54.89,6817.0
2017-11-15 14:15:00,54.89,54.93,54.89,54.93,7424.0,54.89,54.93,54.89,54.93,7424.0
2017-11-15 14:20:00,54.94,55.0,54.92,54.95,10917.0,54.94,55.0,54.92,54.95,10917.0
2017-11-15 14:25:00,54.95,54.97,54.92,54.96,5237.0,54.95,54.97,54.92,54.96,5237.0
2017-11-15 14:30:00,54.96,55.06,54.96,55.05,9301.0,54.96,55.06,54.96,55.05,9301.0
2017-11-15 14:35:00,55.05,55.05,55.02,55.02,6300.0,55.05,55.05,55.02,55.02,6300.0
2017-11-15 14:40:00,55.04,55.06,54.99,55.0,16512.0,55.04,55.06,54.99,55.0,16512.0
2017-11-15 14:45:00,54.99,55.03,54.98,55.0,9316.0,54.99,55.03,54.98,55.0,9316.0
2017-11-15 14:50:00,55.0,55.02,54.97,55.02,7243.0,55.0,55.02,54.97,55.02,7243.0
2017-11-15 14:55:00,54.98,55.04,54.96,55.02,8732.0,54.98,55.04,54.96,55.02,8732.0
2017-11-15 15:00:00,55.04,55.09,55.04,55.06,12856.0,55.04,55.09,55.04,55.06,12856.0
2017-11-15 15:05:00,55.08,55.13,55.08,55.13,9762.0,55.08,55.13,55.08,55.13,9762.0
2017-11-15 15:10:00,55.14,55.18,55.12,55.17,15520.0,55.14,55.18,55.12,55.17,15520.0
2017-11-15 15:15:00,55.17,55.19,55.15,55.18,9309.0,55.17,55.19,55.15,55.18,9309.0
2017-11-15 15:20:00,55.17,55.19,55.06,55.06,10461.0,55.17,55.19,55.06,55.06,10461.0
2017-11-15 15:25:00,55.05,55.1,55.01,55.02,15834.0,55.05,55.1,55.01,55.02,15834.0
2017-11-15 15:30:00,55.03,55.05,55.01,55.05,19761.0,55.03,55.05,55.01,55.05,19761.0
2017-11-15 15:35:00,55.05,55.13,55.04,55.1,19266.0,55.05,55.13,55.04,55.1,19266.0
2017-11-15 15:40:00,55.11,55.11,55.03,55.04,17842.0,55.11,55.11,55.03,55.04,17842.0
2017-11-15 15:45:00,55.05,55.15,55.04,55.09,43447.0,55.05,55.15,55.04,55.09,43447.0
2017-11-15 15:50:00,55.09,55.1,55.0,55.02,70926.0,55.09,55.1,55.0,55.02,70926.0
2017-11-15 15:55:00,55.0,55.11,54.97,55.07,107269.0,55.0,55.11,54.97,55.07,107269.0
2017-11-16 09:30:00,53.84,54.24,53.61,54.23,472750.0,53.84,54.24,53.61,54.23,472750.0
2017-11-16 09:35:00,54.22,54.3,53.96,54.0,205123.0,54.22,54.3,53.96,54.0,205123.0
2017-11-16 09:40:00,54.0,54.19,53.95,54.04,200718.0,54.0,54.19,53.95,54.04,200718.0
2017-11-16 09:45:00,54.09,54.16,53.97,54.08,108835.0,54.09,54.16,53.97,54.08,108835.0
2017-11-16 09:50:00,54.09,54.15,54.0,54.0,115714.0,54.09,54.15,54.0,54.0,115714.0
2017-11-16 09:55:00,54.0,54.15,53.99,54.05,76475.0,54.0,54.15,53.99,54.05,76475.0
2017-11-16 10:00:00,54.04,54.14,53.98,54.05,179020.0,54.04,54.14,53.98,54.05,179020.0
2017-11-16 10:05:00,54.06,54.11,53.99,54.03,159362.0,54.06,54.11,53.99,54.03,159362.0
2017-11-16 10:10:00,54.05,54.05,53.81,53.94,161977.0,54.05,54.05,53.81,53.94,161977.0
2017-11-16 10:15:00,53.94,53.95,53.85,53.86,86565.0,53.94,53.95,53.85,53.86,86565.0
2017-11-16 10:20:00,53.87,53.88,53.5,53.5,149639.0,53.87,53.88,53.5,53.5,149639.0
2017-11-16 10:25:00,53.54,53.65,53.52,53.61,113780.0,53.54,53.65,53.52,53.61,113780.0
2017-11-16 10:30:00,53.63,53.83,53.58,53.8,76240.0,53.63,53.83,53.58,53.8,76240.0
2017-11-16 10:35:00,53.8,53.83,53.72,53.81,63386.0,53.8,53.83,53.72,53.81,63386.0
2017-11-16 10:40:00,53.8,53.9,53.79,53.8,39654.0,53.8,53.9,53.79,53.8,39654.0
2017-11-16 10:45:00,53.8,53.92,53.79,53.87,34388.0,53.8,53.92,53.79,53.87,34388.0
2017-11-16 10:50:00,53.87,53.93,53.82,53.88,28905.0,53.87,53.93,53.82,53.88,28905.0
2017-11-16 10:55:00,53.87,53.97,53.86,53.88,36462.0,53.87,53.97,53.86,53.88,36462.0
2017-11-16 11:00:00,53.88,53.88,53.78,53.78,51425.0,53.88,53.88,53.78,53.78,51425.0
2017-11-16 11:05:00,53.77,53.93,53.77,53.89,33428.0,53.77,53.93,53.77,53.89,33428.0
2017-11-16 11:10:00,53.89,53.89,53.77,53.86,31242.0,53.89,53.89,53.77,53.86,31242.0
2017-11-16 11:15:00,53.84,53.93,53.84,53.91,65645.0,53.84,53.93,53.84,53.91,65645.0
2017-11-16 11:20:00,53.91,54.03,53.91,53.94,46315.0,53.91,54.03,53.91,53.94,46315.0
2017-11-16 11:25:00,53.95,53.95,53.84,53.86,16506.0,53.95,53.95,53.84,53.86,16506.0
2017-11-16 11:30:00,53.89,53.9,53.79,53.81,23357.0,53.89,53.9,53.79,53.81,23357.0
2017-11-16 11:35:00,53.82,53.9,53.81,53.89,17790.0,53.82,53.9,53.81,53.89,17790.0
2017-11-16 11:40:00,53.89,53.92,53.83,53.88,21491.0,53.89,53.92,53.83,53.88,21491.0
2017-11-16 11:45:00,53.88,53.9,53.84,53.89,14500.0,53.88,53.9,53.84,53.89,14500.0
2017-11-16 11:50:00,53.88,54.01,53.88,54.0,32784.0,53.88,54.01,53.88,54.0,32784.0
2017-11-16 11:55:00,54.0,54.0,53.88,53.9,29105.0,54.0,54.0,53.88,53.9,29105.0
2017-11-16 12:00:00,53.9,54.01,53.9,54.0,32809.0,53.9,54.01,53.9,54.0,32809.0
2017-11-16 12:05:00,54.0,54.01,53.94,53.95,22518.0,54.0,54.01,53.94,53.95,22518.0
2017-11-16 12:10:00,53.93,53.99,53.93,53.96,19132.0,53.93,53.99,53.93,53.96,19132.0
2017-11-16 12:15:00,53.94,53.99,53.91,53.91,28342.0,53.94,53.99,53.91,53.91,28342.0
2017-11-16 12:20:00,53.9,53.97,53.89,53.92,13571.0,53.9,53.97,53.89,53.92,13571.0
2017-11-16 12:25:00,53.93,53.99,53.9,53.99,18517.0,53.93,53.99,53.9,53.99,18517.0
2017-11-16 12:30:00,53.99,54.01,53.98,54.01,17844.0,53.99,54.01,53.98,54.01,17844.0
2017-11-16 12:35:00,54.01,54.01,53.94,53.94,14038.0,54.01,54.01,53.94,53.94,14038.0
2017-11-16 12:40:00,53.95,53.97,53.9,53.97,19979.0,53.95,53.97,53.9,53.97,19979.0
2017-11-16 12:45:00,53.97,54.11,53.97,54.1,30795.0,53.97,54.11,53.97,54.1,30795.0
2017-11-16 12:50:00,54.1,54.18,54.1,54.15,24530.0,54.1,54.18,54.1,54.15,24530.0
2017-11-16 12:55:00,54.16,54.24,54.15,54.18,40107.0,54.16,54.24,54.15,54.18,40107.0
2017-11-16 13:00:00,54.19,54.24,54.16,54.22,47853.0,54.19,54.24,54.16,54.22,47853.0
2017-11-16 13:05:00,54.21,54.28,54.14,54.15,66536.0,54.21,54.28,54.14,54.15,66536.0
2017-11-16 13:10:00,54.16,54.16,54.06,54.07,34093.0,54.16,54.16,54.06,54.07,34093.0
2017-11-16 13:15:00,54.07,54.15,54.04,54.09,19967.0,54.07,54.15,54.04,54.09,19967.0
2017-11-16 13:20:00,54.12,54.12,54.08,54.09,19219.0,54.12,54.12,54.08,54.09,19219.0
2017-11-16 13:25:00,54.1,54.11,54.01,54.04,23579.0,54.1,54.11,54.01,54.04,23579.0
2017-11-16 13:30:00,54.04,54.11,54.04,54.08,21306.0,54.04,54.11,54.04,54.08,21306.0
2017-11-16 13:35:00,54.05,54.08,53.99,54.02,25950.0,54.05,54.08,53.99,54.02,25950.0
2017-11-16 13:40:00,54.03,54.05,53.98,54.02,50947.0,54.03,54.05,53.98,54.02,50947.0
2017-11-16 13:45:00,54.01,54.05,53.99,54.02,32745.0,54.01,54.05,53.99,54.02,32745.0
2017-11-16 13:50:00,54.02,54.1,54.01,54.1,38349.0,54.02,54.1,54.01,54.1,38349.0
2017-11-16 13:55:00,54.09,54.11,54.02,54.03,29585.0,54.09,54.11,54.02,54.03,29585.0
2017-11-16 14:00:00,54.03,54.15,54.02,54.09,68745.0,54.03,54.15,54.02,54.09,68745.0
2017-11-16 14:05:00,54.1,54.15,54.06,54.12,98013.0,54.1,54.15,54.06,54.12,98013.0
2017-11-16 14:10:00,54.12,54.16,54.11,54.16,35123.0,54.12,54.16,54.11,54.16,35123.0
2017-11-16 14:15:00,54.16,54.16,54.01,54.03,43735.0,54.16,54.16,54.01,54.03,43735.0
2017-11-16 14:20:00,54.03,54.13,54.02,54.08,50977.0,54.03,54.13,54.02,54.08,50977.0
2017-11-16 14:25:00,54.09,54.09,54.01,54.03,34265.0,54.09,54.09,54.01,54.03,34265.0
2017-11-16 14:30:00,54.04,54.1,54.03,54.05,55403.0,54.04,54.1,54.03,54.05,55403.0
2017-11-16 14:35:00,54.05,54.1,54.05,54.08,34713.0,54.05,54.1,54.05,54.08,34713.0
2017-11-16 14:40:00,54.08,54.08,54.01,54.05,28593.0,54.08,54.08,54.01,54.05,28593.0
2017-11-16 14:45:00,54.06,54.08,54.03,54.05,38189.0,54.06,54.08,54.03,54.05,38189.0
2017-11-16 14:50:00,54.05,54.05,54.02,54.05,28521.0,54.05,54.05,54.02,54.05,28521.0
2017-11-16 14:55:00,54.06,54.13,54.06,54.09,35703.0,54.06,54.13,54.06,54.09,35703.0
2017-11-16 15:00:00,54.08,54.11,54.04,54.11,37760.0,54.08,54.11,54.04,54.11,37760.0
2017-11-16 15:05:00,54.11,54.14,54.07,54.14,55785.0,54.11,54.14,54.07,54.14,55785.0
2017-11-16 15:10:00,54.14,54.17,54.1,54.11,146049.0,54.14,54.17,54.1,54.11,146049.0
2017-11-16 15:15:00,54.11,54.15,54.1,54.11,57470.0,54.11,54.15,54.1,54.11,57470.0
2017-11-16 15:20:00,54.11,54.14,54.09,54.12,42578.0,54.11,54.14,54.09,54.12,42578.0
2017-11-16 15:25:00,54.13,54.13,54.08,54.12,79576.0,54.13,54.13,54.08,54.12,79576.0
2017-11-16 15:30:00,54.12,54.12,54.03,54.03,88572.0,54.12,54.12,54.03,54.03,88572.0
2017-11-16 15:35:00,54.03,54.09,53.99,54.06,106693.0,54.03,54.09,53.99,54.06,106693.0
2017-11-16 15:40:00,54.06,54.07,53.98,54.0,117837.0,54.06,54.07,53.98,54.0,117837.0
2017-11-16 15:45:00,54.0,54.04,53.97,54.0,154720.0,54.0,54.04,53.97,54.0,154720.0
2017-11-16 15:50:00,54.01,54.06,53.99,53.99,154055.0,54.01,54.06,53.99,53.99,154055.0
2017-11-16 15:55:00,53.99,54.1,53.93,53.97,325072.0,53.99,54.1,53.93,53.97,325072.0
2017-11-17 09:30:00,54.12,54.19,53.69,53.69,114722.0,54.12,54.19,53.69,53.69,114722.0
2017-11-17 09:35:00,53.75,54.02,53.74,54.0,54411.0,53.75,54.02,53.74,54.0,54411.0
2017-11-17 09:40:00,53.99,54.27,53.97,54.21,59266.0,53.99,54.27,53.97,54.21,59266.0
2017-11-17 09:45:00,54.16,54.21,54.1,54.17,62606.0,54.16,54.21,54.1,54.17,62606.0
2017-11-17 09:50:00,54.19,54.3,54.12,54.29,73196.0,54.19,54.3,54.12,54.29,73196.0
2017-11-17 09:55:00,54.28,54.31,54.04,54.04,77750.0,54.28,54.31,54.04,54.04,77750.0
2017-11-17 10:00:00,54.02,54.13,53.99,53.99,80028.0,54.02,54.13,53.99,53.99,80028.0
2017-11-17 10:05:00,53.98,54.18,53.97,54.18,83801.0,53.98,54.18,53.97,54.18,83801.0
2017-11-17 10:10:00,54.18,54.2,54.08,54.17,52110.0,54.18,54.2,54.08,54.17,52110.0
2017-11-17 10:15:00,54.16,54.17,54.08,54.13,21240.0,54.16,54.17,54.08,54.13,21240.0
2017-11-17 10:20:00,54.14,54.18,54.09,54.15,32079.0,54.14,54.18,54.09,54.15,32079.0
2017-11-17 10:25:00,54.15,54.17,54.1,54.14,32055.0,54.15,54.17,54.1,54.14,32055.0
2017-11-17 10:30:00,54.16,54.16,54.05,54.13,28217.0,54.16,54.16,54.05,54.13,28217.0
2017-11-17 10:35:00,54.13,54.16,54.09,54.15,23675.0,54.13,54.16,54.09,54.15,23675.0
2017-11-17 10:40:00,54.15,54.15,54.06,54.14,19247.0,54.15,54.15,54.06,54.14,19247.0
2017-11-17 10:45:00,54.15,54.15,54.06,54.09,19283.0,54.15,54.15,54.06,54.09,19283.0
2017-11-17 10:50:00,54.1,54.16,54.07,54.09,31842.0,54.1,54.16,54.07,54.09,31842.0
2017-11-17 10:55:00,54.09,54.15,54.09,54.15,20923.0,54.09,54.15,54.09,54.15,20923.0
2017-11-17 11:00:00,54.15,54.16,54.12,54.12,51941.0,54.15,54.16,54.12,54.12,51941.0
2017-11-17 11:05:00,54.1,54.11,54.03,54.04,37741.0,54.1,54.11,54.03,54.04,37741.0
2017-11-17 11:10:00,54.04,54.06,54.0,54.05,46132.0,54.04,54.06,54.0,54.05,46132.0
2017-11-17 11:15:00,54.05,54.12,54.01,54.09,137065.0,54.05,54.12,54.01,54.09,137065.0
2017-11-17 11:20:00,54.1,54.16,54.04,54.04,47842.0,54.1,54.16,54.04,54.04,47842.0
2017-11-17 11:25:00,54.04,54.11,54.03,54.1,52000.0,54.04,54.11,54.03,54.1,52000.0
2017-11-17 11:30:00,54.1,54.35,54.09,54.25,143894.0,54.1,54.35,54.09,54.25,143894.0
2017-11-17 11:35:00,54.25,54.43,54.19,54.42,38654.0,54.25,54.43,54.19,54.42,38654.0
2017-11-17 11:40:00,54.41,54.5,54.38,54.47,53472.0,54.41,54.5,54.38,54.47,53472.0
2017-11-17 11:45:00,54.46,54.5,54.37,54.4,38680.0,54.46,54.5,54.37,54.4,38680.0
2017-11-17 11:50:00,54.39,54.6,54.37,54.6,44720.0,54.39,54.6,54.37,54.6,44720.0
2017-11-17 11:55:00,54.59,54.64,54.53,54.63,29175.0,54.59,54.64,54.53,54.63,29175.0
2017-11-17 12:00:00,54.63,54.8,54.62,54.76,42497.0,54.63,54.8,54.62,54.76,42497.0
2017-11-17 12:05:00,54.76,54.88,54.76,54.85,24249.0,54.76,54.88,54.76,54.85,24249.0
2017-11-17 12:10:00,54.85,54.9,54.79,54.8,26626.0,54.85,54.9,54.79,54.8,26626.0
2017-11-17 12:15:00,54.8,54.82,54.63,54.71,70707.0,54.8,54.82,54.63,54.71,70707.0
2017-11-17 12:20:00,54.7,54.76,54.69,54.75,29502.0,54.7,54.76,54.69,54.75,29502.0
2017-11-17 12:25:00,54.73,54.76,54.67,54.75,40925.0,54.73,54.76,54.67,54.75,40925.0
2017-11-17 12:30:00,54.74,54.74,54.63,54.7,9895.0,54.74,54.74,54.63,54.7,9895.0
2017-11-17 12:35:00,54.71,54.76,54.69,54.7,28804.0,54.71,54.76,54.69,54.7,28804.0
2017-11-17 12:40:00,54.7,54.71,54.61,54.69,14248.0,54.7,54.71,54.61,54.69,14248.0
2017-11-17 12:45:00,54.68,54.7,54.6,54.64,10986.0,54.68,54.7,54.6,54.64,10986.0
2017-11-17 12:50:00,54.65,54.65,54.56,54.59,15261.0,54.65,54.65,54.56,54.59,15261.0
2017-11-17 12:55:00,54.58,54.6,54.53,54.58,20556.0,54.58,54.6,54.53,54.58,20556.0
2017-11-17 13:00:00,54.58,54.63,54.57,54.63,16055.0,54.58,54.63,54.57,54.63,16055.0
2017-11-17 13:05:00,54.63,54.64,54.49,54.49,26428.0,54.63,54.64,54.49,54.49,26428.0
2017-11-17 13:10:00,54.5,54.57,54.49,54.54,15243.0,54.5,54.57,54.49,54.54,15243.0
2017-11-17 13:15:00,54.55,54.59,54.5,54.51,17539.0,54.55,54.59,54.5,54.51,17539.0
2017-11-17 13:20:00,54.52,54.55,54.51,54.54,7820.0,54.52,54.55,54.51,54.54,7820.0
2017-11-17 13:25:00,54.54,54.54,54.43,54.53,22789.0,54.54,54.54,54.43,54.53,22789.0
2017-11-17 13:30:00,54.54,54.66,54.53,54.66,51052.0,54.54,54.66,54.53,54.66,51052.0
2017-11-17 13:35:00,54.66,54.72,54.62,54.72,17703.0,54.66,54.72,54.62,54.72,17703.0
2017-11-17 13:40:00,54.7,54.75,54.65,54.7,20502.0,54.7,54.75,54.65,54.7,20502.0
2017-11-17 13:45:00,54.71,54.74,54.69,54.72,24063.0,54.71,54.74,54.69,54.72,24063.0
2017-11-17 13:50:00,54.72,54.75,54.69,54.73,25783.0,54.72,54.75,54.69,54.73,25783.0
2017-11-17 13:55:00,54.74,54.77,54.71,54.77,38685.0,54.74,54.77,54.71,54.77,38685.0
2017-11-17 14:00:00,54.77,54.83,54.72,54.83,33526.0,54.77,54.83,54.72,54.83,33526.0
2017-11-17 14:05:00,54.83,54.87,54.77,54.87,27291.0,54.83,54.87,54.77,54.87,27291.0
2017-11-17 14:10:00,54.86,54.87,54.77,54.8,34431.0,54.86,54.87,54.77,54.8,34431.0
2017-11-17 14:15:00,54.78,54.85,54.75,54.81,47796.0,54.78,54.85,54.75,54.81,47796.0
2017-11-17 14:20:00,54.81,54.84,54.77,54.82,38544.0,54.81,54.84,54.77,54.82,38544.0
2017-11-17 14:25:00,54.82,54.84,54.78,54.8,26072.0,54.82,54.84,54.78,54.8,26072.0
2017-11-17 14:30:00,54.8,54.87,54.78,54.82,28527.0,54.8,54.87,54.78,54.82,28527.0
2017-11-17 14:35:00,54.82,54.85,54.78,54.79,26951.0,54.82,54.85,54.78,54.79,26951.0
2017-11-17 14:40:00,54.79,54.84,54.77,54.79,26538.0,54.79,54.84,54.77,54.79,26538.0
2017-11-17 14:45:00,54.78,54.85,54.78,54.84,35313.0,54.78,54.85,54.78,54.84,35313.0
2017-11-17 14:50:00,54.85,54.87,54.78,54.78,26071.0,54.85,54.87,54.78,54.78,26071.0
2017-11-17 14:55:00,54.78,54.82,54.76,54.8,26823.0,54.78,54.82,54.76,54.8,26823.0
2017-11-17 15:00:00,54.8,54.8,54.74,54.74,17469.0,54.8,54.8,54.74,54.74,17469.0
2017-11-17 15:05:00,54.74,54.84,54.74,54.84,29386.0,54.74,54.84,54.74,54.84,29386.0
2017-11-17 15:10:00,54.84,54.84,54.73,54.73,30453.0,54.84,54.84,54.73,54.73,30453.0
2017-11-17 15:15:00,54.73,54.81,54.7,54.8,42457.0,54.73,54.81,54.7,54.8,42457.0
2017-11-17 15:20:00,54.81,54.87,54.79,54.82,36603.0,54.81,54.87,54.79,54.82,36603.0
2017-11-17 15:25:00,54.82,54.85,54.79,54.8,38950.0,54.82,54.85,54.79,54.8,38950.0
2017-11-17 15:30:00,54.79,54.79,54.73,54.74,42488.0,54.79,54.79,54.73,54.74,42488.0
2017-11-17 15:35:00,54.75,54.86,54.74,54.86,51243.0,54.75,54.86,54.74,54.86,51243.0
2017-11-17 15:40:00,54.86,54.88,54.72,54.73,54051.0,54.86,54.88,54.72,54.73,54051.0
2017-11-17 15:45:00,54.73,54.8,54.7,54.75,186835.0,54.73,54.8,54.7,54.75,186835.0
2017-11-17 15:50:00,54.75,54.9,54.74,54.85,190331.0,54.75,54.9,54.74,54.85,190331.0
2017-11-17 15:55:00,54.86,54.9,54.81,54.82,148503.0,54.86,54.9,54.81,54.82,148503.0
2017-11-20 09:30:00,54.78,55.09,54.68,55.07,28035.0,54.78,55.09,54.68,55.07,28035.0
2017-11-20 09:35:00,54.95,55.07,54.79,54.86,27689.0,54.95,55.07,54.79,54.86,27689.0
2017-11-20 09:40:00,54.88,54.9,54.53,54.65,56229.0,54.88,54.9,54.53,54.65,56229.0
2017-11-20 09:45:00,54.68,54.8,54.62,54.69,24321.0,54.68,54.8,54.62,54.69,24321.0
2017-11-20 09:50:00,54.7,54.7,54.41,54.41,30030.0,54.7,54.7,54.41,54.41,30030.0
2017-11-20 09:55:00,54.46,54.55,54.36,54.36,44634.0,54.46,54.55,54.36,54.36,44634.0
2017-11-20 10:00:00,54.35,54.48,54.28,54.44,26123.0,54.35,54.48,54.28,54.44,26123.0
2017-11-20 10:05:00,54.45,54.61,54.45,54.51,18800.0,54.45,54.61,54.45,54.51,18800.0
2017-11-20 10:10:00,54.53,54.55,54.45,54.48,19096.0,54.53,54.55,54.45,54.48,19096.0
2017-11-20 10:15:00,54.49,54.54,54.42,54.44,14193.0,54.49,54.54,54.42,54.44,14193.0
2017-11-20 10:20:00,54.45,54.57,54.45,54.54,13025.0,54.45,54.57,54.45,54.54,13025.0
2017-11-20 10:25:00,54.56,54.58,54.48,54.57,30772.0,54.56,54.58,54.48,54.57,30772.0
2017-11-20 10:30:00,54.57,54.64,54.54,54.59,13437.0,54.57,54.64,54.54,54.59,13437.0
2017-11-20 10:35:00,54.61,54.67,54.59,54.62,14320.0,54.61,54.67,54.59,54.62,14320.0
2017-11-20 10:40:00,54.63,54.69,54.6,54.62,16088.0,54.63,54.69,54.6,54.62,16088.0
2017-11-20 10:45:00,54.61,54.61,54.53,54.53,10804.0,54.61,54.61,54.53,54.53,10804.0
2017-11-20 10:50:00,54.52,54.66,54.52,54.64,12720.0,54.52,54.66,54.52,54.64,12720.0
2017-11-20 10:55:00,54.65,54.75,54.65,54.7,12108.0,54.65,54.75,54.65,54.7,12108.0
2017-11-20 11:00:00,54.7,54.72,54.68,54.7,8400.0,54.7,54.72,54.68,54.7,8400.0
2017-11-20 11:05:00,54.69,54.78,54.65,54.77,15915.0,54.69,54.78,54.65,54.77,15915.0
2017-11-20 11:10:00,54.78,54.81,54.73,54.75,14484.0,54.78,54.81,54.73,54.75,14484.0
2017-11-20 11:15:00,54.74,54.79,54.74,54.77,11645.0,54.74,54.79,54.74,54.77,11645.0
2017-11-20 11:20:00,54.76,54.76,54.68,54.68,7671.0,54.76,54.76,54.68,54.68,7671.0
2017-11-20 11:25:00,54.69,54.74,54.68,54.72,13032.0,54.69,54.74,54.68,54.72,13032.0
2017-11-20 11:30:00,54.73,54.73,54.67,54.68,9397.0,54.73,54.73,54.67,54.68,9397.0
2017-11-20 11:35:00,54.69,54.7,54.63,54.64,15260.0,54.69,54.7,54.63,54.64,15260.0
2017-11-20 11:40:00,54.66,54.67,54.63,54.65,9487.0,54.66,54.67,54.63,54.65,9487.0
2017-11-20 11:45:00,54.65,54.67,54.63,54.67,10216.0,54.65,54.67,54.63,54.67,10216.0
2017-11-20 11:50:00,54.68,54.69,54.61,54.64,15751.0,54.68,54.69,54.61,54.64,15751.0
2017-11-20 11:55:00,54.65,54.65,54.59,54.59,9825.0,54.65,54.65,54.59,54.59,9825.0
2017-11-20 12:00:00,54.59,54.63,54.53,54.55,13392.0,54.59,54.63,54.53,54.55,13392.0
2017-11-20 12:05:00,54.54,54.55,54.47,54.48,17421.0,54.54,54.55,54.47,54.48,17421.0
2017-11-20 12:10:00,54.5,54.5,54.45,54.48,8686.0,54.5,54.5,54.45,54.48,8686.0
2017-11-20 12:15:00,54.48,54.49,54.44,54.47,9426.0,54.48,54.49,54.44,54.47,9426.0
2017-11-20 12:20:00,54.47,54.48,54.43,54.43,8632.0,54.47,54.48,54.43,54.43,8632.0
2017-11-20 12:25:00,54.45,54.48,54.4,54.46,10600.0,54.45,54.48,54.4,54.46,10600.0
2017-11-20 12:30:00,54.46,54.48,54.42,54.44,7300.0,54.46,54.48,54.42,54.44,7300.0
2017-11-20 12:35:00,54.44,54.46,54.41,54.44,10108.0,54.44,54.46,54.41,54.44,10108.0
2017-11-20 12:40:00,54.43,54.46,54.38,54.38,9300.0,54.43,54.46,54.38,54.38,9300.0
2017-11-20 12:45:00,54.39,54.41,54.38,54.39,8006.0,54.39,54.41,54.38,54.39,8006.0
2017-11-20 12:50:00,54.4,54.4,54.38,54.39,8269.0,54.4,54.4,54.38,54.39,8269.0
2017-11-20 12:55:00,54.4,54.4,54.39,54.39,8828.0,54.4,54.4,54.39,54.39,8828.0
2017-11-20 13:00:00,54.39,54.4,54.38,54.4,16692.0,54.39,54.4,54.38,54.4,16692.0
2017-11-20 13:05:00,54.4,54.41,54.39,54.4,15590.0,54.4,54.41,54.39,54.4,15590.0
2017-11-20 13:10:00,54.4,54.45,54.39,54.44,14093.0,54.4,54.45,54.39,54.44,14093.0
2017-11-20 13:15:00,54.45,54.65,54.45,54.63,11368.0,54.45,54.65,54.45,54.63,11368.0
2017-11-20 13:20:00,54.62,54.7,54.61,54.68,8362.0,54.62,54.7,54.61,54.68,8362.0
2017-11-20 13:25:00,54.68,54.72,54.68,54.7,9776.0,54.68,54.72,54.68,54.7,9776.0
2017-11-20 13:30:00,54.7,54.72,54.68,54.72,5959.0,54.7,54.72,54.68,54.72,5959.0
2017-11-20 13:35:00,54.72,54.77,54.72,54.72,8433.0,54.72,54.77,54.72,54.72,8433.0
2017-11-20 13:40:00,54.73,54.73,54.69,54.71,6556.0,54.73,54.73,54.69,54.71,6556.0
2017-11-20 13:45:00,54.71,54.75,54.7,54.75,7870.0,54.71,54.75,54.7,54.75,7870.0
2017-11-20 13:50:00,54.74,54.76,54.7,54.76,15853.0,54.74,54.76,54.7,54.76,15853.0
2017-11-20 13:55:00,54.76,54.8,54.75,54.8,17282.0,54.76,54.8,54.75,54.8,17282.0
2017-11-20 14:00:00,54.8,54.8,54.76,54.8,11570.0,54.8,54.8,54.76,54.8,11570.0
2017-11-20 14:05:00,54.79,54.81,54.78,54.79,25166.0,54.79,54.81,54.78,54.79,25166.0
2017-11-20 14:10:00,54.79,54.8,54.78,54.8,8047.0,54.79,54.8,54.78,54.8,8047.0
2017-11-20 14:15:00,54.78,54.78,54.76,54.77,9242.0,54.78,54.78,54.76,54.77,9242.0
2017-11-20 14:20:00,54.77,54.78,54.72,54.73,11900.0,54.77,54.78,54.72,54.73,11900.0
2017-11-20 14:25:00,54.74,54.78,54.72,54.73,11600.0,54.74,54.78,54.72,54.73,11600.0
2017-11-20 14:30:00,54.72,54.78,54.72,54.77,8100.0,54.72,54.78,54.72,54.77,8100.0
2017-11-20 14:35:00,54.77,54.81,54.76,54.79,15600.0,54.77,54.81,54.76,54.79,15600.0
2017-11-20 14:40:00,54.79,54.83,54.78,54.8,12814.0,54.79,54.83,54.78,54.8,12814.0
2017-11-20 14:45:00,54.8,54.8,54.76,54.76,10948.0,54.8,54.8,54.76,54.76,10948.0
2017-11-20 14:50:00,54.77,54.8,54.77,54.79,20566.0,54.77,54.8,54.77,54.79,20566.0
2017-11-20 14:55:00,54.79,54.8,54.75,54.77,11488.0,54.79,54.8,54.75,54.77,11488.0
2017-11-20 15:00:00,54.77,54.8,54.76,54.79,12574.0,54.77,54.8,54.76,54.79,12574.0
2017-11-20 15:05:00,54.79,54.79,54.74,54.76,12813.0,54.79,54.79,54.74,54.76,12813.0
2017-11-20 15:10:00,54.76,54.79,54.75,54.77,21835.0,54.76,54.79,54.75,54.77,21835.0
2017-11-20 15:15:00,54.78,54.84,54.77,54.83,52415.0,54.78,54.84,54.77,54.83,52415.0
2017-11-20 15:20:00,54.83,54.87,54.82,54.87,13913.0,54.83,54.87,54.82,54.87,13913.0
2017-11-20 15:25:00,54.87,54.9,54.83,54.9,24029.0,54.87,54.9,54.83,54.9,24029.0
2017-11-20 15:30:00,54.89,54.93,54.89,54.92,29286.0,54.89,54.93,54.89,54.92,29286.0
2017-11-20 15:35:00,54.93,54.93,54.86,54.87,31385.0,54.93,54.93,54.86,54.87,31385.0
2017-11-20 15:40:00,54.87,54.91,54.86,54.87,21388.0,54.87,54.91,54.86,54.87,21388.0
2017-11-20 15:45:00,54.86,54.87,54.84,54.85,25695.0,54.86,54.87,54.84,54.85,25695.0
2017-11-20 15:50:00,54.85,54.85,54.65,54.65,102866.0,54.85,54.85,54.65,54.65,102866.0
2017-11-20 15:55:00,54.65,54.7,54.63,54.7,156705.0,54.65,54.7,54.63,54.7,156705.0
2017-11-21 09:30:00,54.93,55.06,54.8,54.93,23133.0,54.93,55.06,54.8,54.93,23133.0
2017-11-21 09:35:00,54.95,55.01,54.86,54.91,19624.0,54.95,55.01,54.86,54.91,19624.0
2017-11-21 09:40:00,54.95,55.05,54.94,54.95,23130.0,54.95,55.05,54.94,54.95,23130.0
2017-11-21 09:45:00,54.93,55.04,54.93,54.97,15579.0,54.93,55.04,54.93,54.97,15579.0
2017-11-21 09:50:00,54.97,55.01,54.91,55.0,19203.0,54.97,55.01,54.91,55.0,19203.0
2017-11-21 09:55:00,55.0,55.03,54.96,55.01,9900.0,55.0,55.03,54.96,55.01,9900.0
2017-11-21 10:00:00,55.01,55.04,54.98,55.02,15907.0,55.01,55.04,54.98,55.02,15907.0
2017-11-21 10:05:00,55.0,55.0,54.96,54.98,16808.0,55.0,55.0,54.96,54.98,16808.0
2017-11-21 10:10:00,54.98,55.05,54.98,55.01,38625.0,54.98,55.05,54.98,55.01,38625.0
2017-11-21 10:15:00,55.01,55.15,55.0,55.11,30700.0,55.01,55.15,55.0,55.11,30700.0
2017-11-21 10:20:00,55.11,55.22,55.11,55.2,15942.0,55.11,55.22,55.11,55.2,15942.0
2017-11-21 10:25:00,55.2,55.21,55.14,55.2,20404.0,55.2,55.21,55.14,55.2,20404.0
2017-11-21 10:30:00,55.19,55.26,55.16,55.25,15400.0,55.19,55.26,55.16,55.25,15400.0
2017-11-21 10:35:00,55.25,55.27,55.14,55.15,18414.0,55.25,55.27,55.14,55.15,18414.0
2017-11-21 10:40:00,55.15,55.22,55.15,55.2,21113.0,55.15,55.22,55.15,55.2,21113.0
2017-11-21 10:45:00,55.2,55.22,55.15,55.22,10554.0,55.2,55.22,55.15,55.22,10554.0
2017-11-21 10:50:00,55.22,55.34,55.2,55.3,16917.0,55.22,55.34,55.2,55.3,16917.0
2017-11-21 10:55:00,55.29,55.42,55.29,55.39,14059.0,55.29,55.42,55.29,55.39,14059.0
2017-11-21 11:00:00,55.4,55.45,55.34,55.37,24700.0,55.4,55.45,55.34,55.37,24700.0
2017-11-21 11:05:00,55.37,55.39,55.34,55.36,13542.0,55.37,55.39,55.34,55.36,13542.0
2017-11-21 11:10:00,55.36,55.37,55.3,55.33,10686.0,55.36,55.37,55.3,55.33,10686.0
2017-11-21 11:15:00,55.32,55.36,55.28,55.35,8301.0,55.32,55.36,55.28,55.35,8301.0
2017-11-21 11:20:00,55.36,55.37,55.33,55.36,17047.0,55.36,55.37,55.33,55.36,17047.0
2017-11-21 11:25:00,55.35,55.37,55.32,55.37,15882.0,55.35,55.37,55.32,55.37,15882.0
2017-11-21 11:30:00,55.36,55.37,55.34,55.34,12662.0,55.36,55.37,55.34,55.34,12662.0
2017-11-21 11:35:00,55.37,55.37,55.34,55.34,11614.0,55.37,55.37,55.34,55.34,11614.0
2017-11-21 11:40:00,55.35,55.4,55.35,55.39,15088.0,55.35,55.4,55.35,55.39,15088.0
2017-11-21 11:45:00,55.4,55.43,55.36,55.43,10785.0,55.4,55.43,55.36,55.43,10785.0
2017-11-21 11:50:00,55.43,55.47,55.42,55.46,5966.0,55.43,55.47,55.42,55.46,5966.0
2017-11-21 11:55:00,55.47,55.5,55.41,55.45,12560.0,55.47,55.5,55.41,55.45,12560.0
2017-11-21 12:00:00,55.43,55.49,55.43,55.48,21590.0,55.43,55.49,55.43,55.48,21590.0
2017-11-21 12:05:00,55.47,55.47,55.43,55.44,15534.0,55.47,55.47,55.43,55.44,15534.0
2017-11-21 12:10:00,55.43,55.44,55.4,55.41,10006.0,55.43,55.44,55.4,55.41,10006.0
2017-11-21 12:15:00,55.42,55.44,55.41,55.42,9400.0,55.42,55.44,55.41,55.42,9400.0
2017-11-21 12:20:00,55.42,55.44,55.4,55.42,9600.0,55.42,55.44,55.4,55.42,9600.0
2017-11-21 12:25:00,55.4,55.5,55.4,55.49,18158.0,55.4,55.5,55.4,55.49,18158.0
2017-11-21 12:30:00,55.48,55.52,55.47,55.51,28014.0,55.48,55.52,55.47,55.51,28014.0
2017-11-21 12:35:00,55.5,55.62,55.5,55.61,11705.0,55.5,55.62,55.5,55.61,11705.0
2017-11-21 12:40:00,55.61,55.61,55.56,55.58,21955.0,55.61,55.61,55.56,55.58,21955.0
2017-11-21 12:45:00,55.58,55.58,55.47,55.49,30891.0,55.58,55.58,55.47,55.49,30891.0
2017-11-21 12:50:00,55.48,55.5,55.45,55.46,14306.0,55.48,55.5,55.45,55.46,14306.0
2017-11-21 12:55:00,55.45,55.49,55.44,55.48,15363.0,55.45,55.49,55.44,55.48,15363.0
2017-11-21 13:00:00,55.49,55.5,55.46,55.49,11500.0,55.49,55.5,55.46,55.49,11500.0
2017-11-21 13:05:00,55.49,55.57,55.45,55.56,29226.0,55.49,55.57,55.45,55.56,29226.0
2017-11-21 13:10:00,55.55,55.6,55.55,55.56,20330.0,55.55,55.6,55.55,55.56,20330.0
2017-11-21 13:15:00,55.55,55.59,55.55,55.57,13189.0,55.55,55.59,55.55,55.57,13189.0
2017-11-21 13:20:00,55.58,55.6,55.57,55.58,20078.0,55.58,55.6,55.57,55.58,20078.0
2017-11-21 13:25:00,55.59,55.63,55.57,55.63,20332.0,55.59,55.63,55.57,55.63,20332.0
2017-11-21 13:30:00,55.62,55.72,55.62,55.72,22083.0,55.62,55.72,55.62,55.72,22083.0
2017-11-21 13:35:00,55.72,55.74,55.67,55.72,20996.0,55.72,55.74,55.67,55.72,20996.0
2017-11-21 13:40:00,55.71,55.74,55.71,55.73,11389.0,55.71,55.74,55.71,55.73,11389.0
2017-11-21 13:45:00,55.73,55.8,55.69,55.8,25126.0,55.73,55.8,55.69,55.8,25126.0
2017-11-21 13:50:00,55.8,55.88,55.79,55.86,16062.0,55.8,55.88,55.79,55.86,16062.0
2017-11-21 13:55:00,55.85,55.88,55.77,55.8,30059.0,55.85,55.88,55.77,55.8,30059.0
2017-11-21 14:00:00,55.8,55.86,55.79,55.8,27713.0,55.8,55.86,55.79,55.8,27713.0
2017-11-21 14:05:00,55.79,55.82,55.76,55.77,23005.0,55.79,55.82,55.76,55.77,23005.0
2017-11-21 14:10:00,55.77,55.78,55.74,55.74,36353.0,55.77,55.78,55.74,55.74,36353.0
2017-11-21 14:15:00,55.75,55.79,55.74,55.74,25339.0,55.75,55.79,55.74,55.74,25339.0
2017-11-21 14:20:00,55.75,55.76,55.7,55.7,19417.0,55.75,55.76,55.7,55.7,19417.0
2017-11-21 14:25:00,55.7,55.72,55.69,55.71,6588.0,55.7,55.72,55.69,55.71,6588.0
2017-11-21 14:30:00,55.7,55.77,55.69,55.77,15664.0,55.7,55.77,55.69,55.77,15664.0
2017-11-21 14:35:00,55.78,55.78,55.71,55.72,12257.0,55.78,55.78,55.71,55.72,12257.0
2017-11-21 14:40:00,55.73,55.77,55.72,55.75,13175.0,55.73,55.77,55.72,55.75,13175.0
2017-11-21 14:45:00,55.75,55.78,55.74,55.77,13952.0,55.75,55.78,55.74,55.77,13952.0
2017-11-21 14:50:00,55.77,55.79,55.76,55.78,17377.0,55.77,55.79,55.76,55.78,17377.0
2017-11-21 14:55:00,55.77,55.78,55.74,55.77,10046.0,55.77,55.78,55.74,55.77,10046.0
2017-11-21 15:00:00,55.76,55.77,55.66,55.67,13333.0,55.76,55.77,55.66,55.67,13333.0
2017-11-21 15:05:00,55.66,55.67,55.57,55.58,33299.0,55.66,55.67,55.57,55.58,33299.0
2017-11-21 15:10:00,55.59,55.59,55.5,55.51,17108.0,55.59,55.59,55.5,55.51,17108.0
2017-11-21 15:15:00,55.51,55.52,55.46,55.49,17500.0,55.51,55.52,55.46,55.49,17500.0
2017-11-21 15:20:00,55.49,55.49,55.44,55.47,25225.0,55.49,55.49,55.44,55.47,25225.0
2017-11-21 15:25:00,55.48,55.48,55.37,55.41,51855.0,55.48,55.48,55.37,55.41,51855.0
2017-11-21 15:30:00,55.41,55.46,55.35,55.4,43811.0,55.41,55.46,55.35,55.4,43811.0
2017-11-21 15:35:00,55.41,55.42,55.34,55.38,38239.0,55.41,55.42,55.34,55.38,38239.0
2017-11-21 15:40:00,55.38,55.5,55.37,55.47,34708.0,55.38,55.5,55.37,55.47,34708.0
2017-11-21 15:45:00,55.47,55.51,55.46,55.47,36206.0,55.47,55.51,55.46,55.47,36206.0
2017-11-21 15:50:00,55.48,55.53,55.47,55.48,77268.0,55.48,55.53,55.47,55.48,77268.0
2017-11-21 15:55:00,55.48,55.5,55.44,55.48,115793.0,55.48,55.5,55.44,55.48,115793.0
2017-11-22 09:30:00,55.42,55.9,55.14,55.84,24403.0,55.42,55.9,55.14,55.84,24403.0
2017-11-22 09:35:00,55.9,55.94,55.73,55.87,17490.0,55.9,55.94,55.73,55.87,17490.0
2017-11-22 09:40:00,55.87,56.0,55.82,55.98,29929.0,55.87,56.0,55.82,55.98,29929.0
2017-11-22 09:45:00,55.96,55.98,55.85,55.94,19596.0,55.96,55.98,55.85,55.94,19596.0
2017-11-22 09:50:00,55.93,55.99,55.9,55.93,35079.0,55.93,55.99,55.9,55.93,35079.0
2017-11-22 09:55:00,55.92,55.96,55.88,55.94,5934.0,55.92,55.96,55.88,55.94,5934.0
2017-11-22 10:00:00,55.93,55.96,55.69,55.69,15690.0,55.93,55.96,55.69,55.69,15690.0
2017-11-22 10:05:00,55.68,55.72,55.58,55.58,12000.0,55.68,55.72,55.58,55.58,12000.0
2017-11-22 10:10:00,55.57,55.58,55.4,55.44,13740.0,55.57,55.58,55.4,55.44,13740.0
2017-11-22 10:15:00,55.41,55.45,55.38,55.42,10202.0,55.41,55.45,55.38,55.42,10202.0
2017-11-22 10:20:00,55.44,55.57,55.44,55.57,5704.0,55.44,55.57,55.44,55.57,5704.0
2017-11-22 10:25:00,55.56,55.58,55.45,55.45,10088.0,55.56,55.58,55.45,55.45,10088.0
2017-11-22 10:30:00,55.43,55.48,55.4,55.4,6386.0,55.43,55.48,55.4,55.4,6386.0
2017-11-22 10:35:00,55.38,55.39,55.3,55.37,12698.0,55.38,55.39,55.3,55.37,12698.0
2017-11-22 10:40:00,55.38,55.45,55.37,55.45,7633.0,55.38,55.45,55.37,55.45,7633.0
2017-11-22 10:45:00,55.45,55.46,55.38,55.4,9063.0,55.45,55.46,55.38,55.4,9063.0
2017-11-22 10:50:00,55.4,55.41,55.36,55.41,7005.0,55.4,55.41,55.36,55.41,7005.0
2017-11-22 10:55:00,55.41,55.5,55.41,55.45,9568.0,55.41,55.5,55.41,55.45,9568.0
2017-11-22 11:00:00,55.46,55.48,55.42,55.48,8021.0,55.46,55.48,55.42,55.48,8021.0
2017-11-22 11:05:00,55.48,55.51,55.38,55.38,9791.0,55.48,55.51,55.38,55.38,9791.0
2017-11-22 11:10:00,55.36,55.37,55.32,55.35,9593.0,55.36,55.37,55.32,55.35,9593.0
2017-11-22 11:15:00,55.35,55.36,55.24,55.26,12801.0,55.35,55.36,55.24,55.26,12801.0
2017-11-22 11:20:00,55.25,55.28,55.23,55.28,8404.0,55.25,55.28,55.23,55.28,8404.0
2017-11-22 11:25:00,55.28,55.3,55.24,55.24,6600.0,55.28,55.3,55.24,55.24,6600.0
2017-11-22 11:30:00,55.24,55.24,55.15,55.16,5444.0,55.24,55.24,55.15,55.16,5444.0
2017-11-22 11:35:00,55.15,55.21,55.11,55.21,8000.0,55.15,55.21,55.11,55.21,8000.0
2017-11-22 11:40:00,55.2,55.23,55.18,55.22,7900.0,55.2,55.23,55.18,55.22,7900.0
2017-11-22 11:45:00,55.21,55.21,55.13,55.14,10120.0,55.21,55.21,55.13,55.14,10120.0
2017-11-22 11:50:00,55.14,55.29,55.13,55.26,14915.0,55.14,55.29,55.13,55.26,14915.0
2017-11-22 11:55:00,55.27,55.32,55.25,55.31,8977.0,55.27,55.32,55.25,55.31,8977.0
2017-11-22 12:00:00,55.33,55.43,55.31,55.36,8200.0,55.33,55.43,55.31,55.36,8200.0
2017-11-22 12:05:00,55.35,55.35,55.28,55.33,10746.0,55.35,55.35,55.28,55.33,10746.0
2017-11-22 12:10:00,55.34,55.38,55.33,55.38,5210.0,55.34,55.38,55.33,55.38,5210.0
2017-11-22 12:15:00,55.38,55.4,55.29,55.29,5600.0,55.38,55.4,55.29,55.29,5600.0
2017-11-22 12:20:00,55.29,55.34,55.29,55.34,7046.0,55.29,55.34,55.29,55.34,7046.0
2017-11-22 12:25:00,55.35,55.44,55.35,55.42,5800.0,55.35,55.44,55.35,55.42,5800.0
2017-11-22 12:30:00,55.4,55.42,55.33,55.33,4786.0,55.4,55.42,55.33,55.33,4786.0
2017-11-22 12:35:00,55.33,55.35,55.32,55.32,6126.0,55.33,55.35,55.32,55.32,6126.0
2017-11-22 12:40:00,55.32,55.32,55.24,55.24,25532.0,55.32,55.32,55.24,55.24,25532.0
2017-11-22 12:45:00,55.24,55.25,55.22,55.24,7941.0,55.24,55.25,55.22,55.24,7941.0
2017-11-22 12:50:00,55.24,55.24,55.2,55.22,7593.0,55.24,55.24,55.2,55.22,7593.0
2017-11-22 12:55:00,55.23,55.27,55.22,55.26,8100.0,55.23,55.27,55.22,55.26,8100.0
2017-11-22 13:00:00,55.26,55.26,55.2,55.25,8597.0,55.26,55.26,55.2,55.25,8597.0
2017-11-22 13:05:00,55.26,55.26,55.25,55.25,2500.0,55.26,55.26,55.25,55.25,2500.0
2017-11-22 13:10:00,55.26,55.26,55.24,55.25,4435.0,55.26,55.26,55.24,55.25,4435.0
2017-11-22 13:15:00,55.24,55.24,55.19,55.2,7438.0,55.24,55.24,55.19,55.2,7438.0
2017-11-22 13:20:00,55.19,55.19,55.14,55.16,5354.0,55.19,55.19,55.14,55.16,5354.0
2017-11-22 13:25:00,55.15,55.21,55.14,55.16,6200.0,55.15,55.21,55.14,55.16,6200.0
2017-11-22 13:30:00,55.17,55.19,55.13,55.14,6752.0,55.17,55.19,55.13,55.14,6752.0
2017-11-22 13:35:00,55.15,55.18,55.14,55.17,3987.0,55.15,55.18,55.14,55.17,3987.0
2017-11-22 13:40:00,55.17,55.18,55.16,55.16,4600.0,55.17,55.18,55.16,55.16,4600.0
2017-11-22 13:45:00,55.16,55.17,55.14,55.15,8309.0,55.16,55.17,55.14,55.15,8309.0
2017-11-22 13:50:00,55.14,55.27,55.14,55.24,11383.0,55.14,55.27,55.14,55.24,11383.0
2017-11-22 13:55:00,55.24,55.3,55.23,55.3,5650.0,55.24,55.3,55.23,55.3,5650.0
2017-11-22 14:00:00,55.3,55.32,55.26,55.26,4800.0,55.3,55.32,55.26,55.26,4800.0
2017-11-22 14:05:00,55.27,55.29,55.21,55.21,34884.0,55.27,55.29,55.21,55.21,34884.0
2017-11-22 14:10:00,55.21,55.28,55.2,55.23,12383.0,55.21,55.28,55.2,55.23,12383.0
2017-11-22 14:15:00,55.23,55.26,55.18,55.18,5050.0,55.23,55.26,55.18,55.18,5050.0
2017-11-22 14:20:00,55.19,55.22,55.18,55.22,7297.0,55.19,55.22,55.18,55.22,7297.0
2017-11-22 14:25:00,55.23,55.31,55.21,55.21,13869.0,55.23,55.31,55.21,55.21,13869.0
2017-11-22 14:30:00,55.24,55.3,55.24,55.3,11813.0,55.24,55.3,55.24,55.3,11813.0
2017-11-22 14:35:00,55.29,55.32,55.24,55.25,13914.0,55.29,55.32,55.24,55.25,13914.0
2017-11-22 14:40:00,55.26,55.28,55.25,55.28,5900.0,55.26,55.28,55.25,55.28,5900.0
2017-11-22 14:45:00,55.26,55.3,55.24,55.24,9800.0,55.26,55.3,55.24,55.24,9800.0
2017-11-22 14:50:00,55.25,55.3,55.25,55.29,8177.0,55.25,55.3,55.25,55.29,8177.0
2017-11-22 14:55:00,55.28,55.29,55.25,55.28,10254.0,55.28,55.29,55.25,55.28,10254.0
2017-11-22 15:00:00,55.29,55.29,55.25,55.25,4700.0,55.29,55.29,55.25,55.25,4700.0
2017-11-22 15:05:00,55.26,55.26,55.18,55.18,9418.0,55.26,55.26,55.18,55.18,9418.0
2017-11-22 15:10:00,55.19,55.27,55.18,55.24,16636.0,55.19,55.27,55.18,55.24,16636.0
2017-11-22 15:15:00,55.23,55.25,55.21,55.24,16800.0,55.23,55.25,55.21,55.24,16800.0
2017-11-22 15:20:00,55.24,55.24,55.13,55.13,28972.0,55.24,55.24,55.13,55.13,28972.0
2017-11-22 15:25:00,55.13,55.18,55.12,55.14,23161.0,55.13,55.18,55.12,55.14,23161.0
2017-11-22 15:30:00,55.15,55.24,55.13,55.24,23774.0,55.15,55.24,55.13,55.24,23774.0
2017-11-22 15:35:00,55.24,55.34,55.21,55.33,26814.0,55.24,55.34,55.21,55.33,26814.0
2017-11-22 15:40:00,55.33,55.4,55.32,55.35,33339.0,55.33,55.4,55.32,55.35,33339.0
2017-11-22 15:45:00,55.35,55.37,55.3,55.32,45698.0,55.35,55.37,55.3,55.32,45698.0
2017-11-22 15:50:00,55.33,55.37,55.29,55.34,48015.0,55.33,55.37,55.29,55.34,48015.0
2017-11-22 15:55:00,55.34,55.35,55.29,55.3,93215.0,55.34,55.35,55.29,55.3,93215.0
2017-11-24 09:30:00,55.41,55.72,55.01,55.25,27376.0,55.41,55.72,55.01,55.25,27376.0
2017-11-24 09:35:00,55.09,55.26,55.09,55.16,11678.0,55.09,55.26,55.09,55.16,11678.0
2017-11-24 09:40:00,55.18,55.29,55.16,55.18,6030.0,55.18,55.29,55.16,55.18,6030.0
2017-11-24 09:45:00,55.21,55.28,55.2,55.25,7016.0,55.21,55.28,55.2,55.25,7016.0
2017-11-24 09:50:00,55.23,55.3,55.16,55.3,7900.0,55.23,55.3,55.16,55.3,7900.0
2017-11-24 09:55:00,55.3,55.3,55.22,55.27,9484.0,55.3,55.3,55.22,55.27,9484.0
2017-11-24 10:00:00,55.28,55.47,55.28,55.43,18303.0,55.28,55.47,55.28,55.43,18303.0
2017-11-24 10:05:00,55.46,55.54,55.44,55.49,6959.0,55.46,55.54,55.44,55.49,6959.0
2017-11-24 10:10:00,55.49,55.6,55.45,55.6,8430.0,55.49,55.6,55.45,55.6,8430.0
2017-11-24 10:15:00,55.6,55.7,55.55,55.66,11773.0,55.6,55.7,55.55,55.66,11773.0
2017-11-24 10:20:00,55.68,55.74,55.66,55.66,5900.0,55.68,55.74,55.66,55.66,5900.0
2017-11-24 10:25:00,55.69,55.69,55.61,55.65,7744.0,55.69,55.69,55.61,55.65,7744.0
2017-11-24 10:30:00,55.67,55.67,55.52,55.52,5785.0,55.67,55.67,55.52,55.52,5785.0
2017-11-24 10:35:00,55.53,55.59,55.53,55.59,5954.0,55.53,55.59,55.53,55.59,5954.0
2017-11-24 10:40:00,55.59,55.61,55.56,55.57,14094.0,55.59,55.61,55.56,55.57,14094.0
2017-11-24 10:45:00,55.54,55.58,55.53,55.56,9460.0,55.54,55.58,55.53,55.56,9460.0
2017-11-24 10:50:00,55.56,55.59,55.55,55.57,9992.0,55.56,55.59,55.55,55.57,9992.0
2017-11-24 10:55:00,55.57,55.61,55.51,55.51,15600.0,55.57,55.61,55.51,55.51,15600.0
2017-11-24 11:00:00,55.52,55.58,55.52,55.53,9100.0,55.52,55.58,55.52,55.53,9100.0
2017-11-24 11:05:00,55.53,55.59,55.53,55.56,6211.0,55.53,55.59,55.53,55.56,6211.0
2017-11-24 11:10:00,55.57,55.58,55.52,55.53,10100.0,55.57,55.58,55.52,55.53,10100.0
2017-11-24 11:15:00,55.51,55.54,55.5,55.5,3865.0,55.51,55.54,55.5,55.5,3865.0
2017-11-24 11:20:00,55.51,55.56,55.5,55.55,5300.0,55.51,55.56,55.5,55.55,5300.0
2017-11-24 11:25:00,55.54,55.61,55.54,55.61,13381.0,55.54,55.61,55.54,55.61,13381.0
2017-11-24 11:30:00,55.6,55.6,55.52,55.53,8000.0,55.6,55.6,55.52,55.53,8000.0
2017-11-24 11:35:00,55.54,55.63,55.54,55.63,9909.0,55.54,55.63,55.54,55.63,9909.0
2017-11-24 11:40:00,55.63,55.66,55.56,55.6,9190.0,55.63,55.66,55.56,55.6,9190.0
2017-11-24 11:45:00,55.59,55.65,55.57,55.58,11502.0,55.59,55.65,55.57,55.58,11502.0
2017-11-24 11:50:00,55.58,55.65,55.58,55.59,8731.0,55.58,55.65,55.58,55.59,8731.0
2017-11-24 11:55:00,55.6,55.65,55.6,55.63,8698.0,55.6,55.65,55.6,55.63,8698.0
2017-11-24 12:00:00,55.64,55.64,55.58,55.61,5392.0,55.64,55.64,55.58,55.61,5392.0
2017-11-24 12:05:00,55.62,55.64,55.58,55.59,6400.0,55.62,55.64,55.58,55.59,6400.0
2017-11-24 12:10:00,55.6,55.63,55.59,55.6,6900.0,55.6,55.63,55.59,55.6,6900.0
2017-11-24 12:15:00,55.6,55.63,55.58,55.63,10350.0,55.6,55.63,55.58,55.63,10350.0
2017-11-24 12:20:00,55.63,55.64,55.57,55.59,10472.0,55.63,55.64,55.57,55.59,10472.0
2017-11-24 12:25:00,55.59,55.62,55.53,55.53,10159.0,55.59,55.62,55.53,55.53,10159.0
2017-11-24 12:30:00,55.54,55.57,55.53,55.54,8300.0,55.54,55.57,55.53,55.54,8300.0
2017-11-24 12:35:00,55.54,55.57,55.54,55.54,9928.0,55.54,55.57,55.54,55.54,9928.0
2017-11-24 12:40:00,55.52,55.58,55.52,55.57,10540.0,55.52,55.58,55.52,55.57,10540.0
2017-11-24 12:45:00,55.57,55.59,55.56,55.56,12702.0,55.57,55.59,55.56,55.56,12702.0
2017-11-24 12:50:00,55.56,55.56,55.54,55.54,19991.0,55.56,55.56,55.54,55.54,19991.0
2017-11-24 12:55:00,55.55,55.55,55.44,55.49,38803.0,55.55,55.55,55.44,55.49,38803.0
2017-11-27 09:30:00,55.55,55.82,55.55,55.64,10437.0,55.55,55.82,55.55,55.64,10437.0
2017-11-27 09:35:00,55.65,55.82,55.64,55.78,8880.0,55.65,55.82,55.64,55.78,8880.0
2017-11-27 09:40:00,55.79,55.86,55.71,55.71,23047.0,55.79,55.86,55.71,55.71,23047.0
2017-11-27 09:45:00,55.7,55.8,55.7,55.74,37084.0,55.7,55.8,55.7,55.74,37084.0
2017-11-27 09:50:00,55.73,55.74,55.59,55.6,13756.0,55.73,55.74,55.59,55.6,13756.0
2017-11-27 09:55:00,55.57,55.63,55.54,55.57,9952.0,55.57,55.63,55.54,55.57,9952.0
2017-11-27 10:00:00,55.57,55.64,55.55,55.63,7700.0,55.57,55.64,55.55,55.63,7700.0
2017-11-27 10:05:00,55.64,55.74,55.58,55.63,14178.0,55.64,55.74,55.58,55.63,14178.0
2017-11-27 10:10:00,55.62,55.62,55.52,55.58,9331.0,55.62,55.62,55.52,55.58,9331.0
2017-11-27 10:15:00,55.59,55.74,55.59,55.74,8120.0,55.59,55.74,55.59,55.74,8120.0
2017-11-27 10:20:00,55.73,55.83,55.72,55.76,8375.0,55.73,55.83,55.72,55.76,8375.0
2017-11-27 10:25:00,55.76,55.83,55.7,55.83,11713.0,55.76,55.83,55.7,55.83,11713.0
2017-11-27 10:30:00,55.8,55.9,55.78,55.83,20652.0,55.8,55.9,55.78,55.83,20652.0
2017-11-27 10:35:00,55.82,55.96,55.82,55.94,14643.0,55.82,55.96,55.82,55.94,14643.0
2017-11-27 10:40:00,55.93,56.03,55.92,55.94,22840.0,55.93,56.03,55.92,55.94,22840.0
2017-11-27 10:45:00,55.93,55.93,55.83,55.83,11851.0,55.93,55.93,55.83,55.83,11851.0
2017-11-27 10:50:00,55.86,55.87,55.76,55.76,8253.0,55.86,55.87,55.76,55.76,8253.0
2017-11-27 10:55:00,55.7,55.79,55.69,55.79,8255.0,55.7,55.79,55.69,55.79,8255.0
2017-11-27 11:00:00,55.79,55.79,55.64,55.64,32296.0,55.79,55.79,55.64,55.64,32296.0
2017-11-27 11:05:00,55.63,55.73,55.63,55.73,4988.0,55.63,55.73,55.63,55.73,4988.0
2017-11-27 11:10:00,55.72,55.72,55.6,55.6,7650.0,55.72,55.72,55.6,55.6,7650.0
2017-11-27 11:15:00,55.57,55.6,55.49,55.5,11801.0,55.57,55.6,55.49,55.5,11801.0
2017-11-27 11:20:00,55.49,55.55,55.47,55.52,8252.0,55.49,55.55,55.47,55.52,8252.0
2017-11-27 11:25:00,55.53,55.57,55.52,55.53,6939.0,55.53,55.57,55.52,55.53,6939.0
2017-11-27 11:30:00,55.56,55.58,55.54,55.55,3513.0,55.56,55.58,55.54,55.55,3513.0
2017-11-27 11:35:00,55.55,55.58,55.53,55.54,6812.0,55.55,55.58,55.53,55.54,6812.0
2017-11-27 11:40:00,55.54,55.6,55.54,55.58,6300.0,55.54,55.6,55.54,55.58,6300.0
2017-11-27 11:45:00,55.6,55.63,55.59,55.61,8100.0,55.6,55.63,55.59,55.61,8100.0
2017-11-27 11:50:00,55.62,55.63,55.52,55.55,5702.0,55.62,55.63,55.52,55.55,5702.0
2017-11-27 11:55:00,55.56,55.61,55.53,55.58,18171.0,55.56,55.61,55.53,55.58,18171.0
2017-11-27 12:00:00,55.56,55.7,55.56,55.69,6900.0,55.56,55.7,55.56,55.69,6900.0
2017-11-27 12:05:00,55.7,55.71,55.65,55.65,5303.0,55.7,55.71,55.65,55.65,5303.0
2017-11-27 12:10:00,55.61,55.66,55.61,55.63,7100.0,55.61,55.66,55.61,55.63,7100.0
2017-11-27 12:15:00,55.63,55.66,55.61,55.65,3600.0,55.63,55.66,55.61,55.65,3600.0
2017-11-27 12:20:00,55.64,55.64,55.61,55.64,4037.0,55.64,55.64,55.61,55.64,4037.0
2017-11-27 12:25:00,55.63,55.71,55.62,55.65,13286.0,55.63,55.71,55.62,55.65,13286.0
2017-11-27 12:30:00,55.66,55.68,55.58,55.6,6558.0,55.66,55.68,55.58,55.6,6558.0
2017-11-27 12:35:00,55.57,55.57,55.55,55.56,2700.0,55.57,55.57,55.55,55.56,2700.0
2017-11-27 12:40:00,55.55,55.61,55.55,55.61,5400.0,55.55,55.61,55.55,55.61,5400.0
2017-11-27 12:45:00,55.62,55.62,55.56,55.62,3004.0,55.62,55.62,55.56,55.62,3004.0
2017-11-27 12:50:00,55.62,55.65,55.61,55.65,6018.0,55.62,55.65,55.61,55.65,6018.0
2017-11-27 12:55:00,55.63,55.68,55.62,55.64,5768.0,55.63,55.68,55.62,55.64,5768.0
2017-11-27 13:00:00,55.65,55.71,55.63,55.66,11850.0,55.65,55.71,55.63,55.66,11850.0
2017-11-27 13:05:00,55.63,55.66,55.59,55.61,13348.0,55.63,55.66,55.59,55.61,13348.0
2017-11-27 13:10:00,55.58,55.59,55.53,55.54,3200.0,55.58,55.59,55.53,55.54,3200.0
2017-11-27 13:15:00,55.51,55.57,55.51,55.55,4100.0,55.51,55.57,55.51,55.55,4100.0
2017-11-27 13:20:00,55.55,55.58,55.52,55.58,6400.0,55.55,55.58,55.52,55.58,6400.0
2017-11-27 13:25:00,55.56,55.6,55.56,55.58,3100.0,55.56,55.6,55.56,55.58,3100.0
2017-11-27 13:30:00,55.58,55.6,55.53,55.54,3900.0,55.58,55.6,55.53,55.54,3900.0
2017-11-27 13:35:00,55.56,55.6,55.56,55.57,3600.0,55.56,55.6,55.56,55.57,3600.0
2017-11-27 13:40:00,55.58,55.6,55.55,55.55,3000.0,55.58,55.6,55.55,55.55,3000.0
2017-11-27 13:45:00,55.55,55.6,55.55,55.58,3300.0,55.55,55.6,55.55,55.58,3300.0
2017-11-27 13:50:00,55.59,55.68,55.57,55.61,10292.0,55.59,55.68,55.57,55.61,10292.0
2017-11-27 13:55:00,55.62,55.66,55.58,55.58,8007.0,55.62,55.66,55.58,55.58,8007.0
2017-11-27 14:00:00,55.59,55.61,55.55,55.58,9294.0,55.59,55.61,55.55,55.58,9294.0
2017-11-27 14:05:00,55.58,55.68,55.58,55.65,12644.0,55.58,55.68,55.58,55.65,12644.0
2017-11-27 14:10:00,55.66,55.68,55.6,55.61,7166.0,55.66,55.68,55.6,55.61,7166.0
2017-11-27 14:15:00,55.61,55.62,55.57,55.57,10506.0,55.61,55.62,55.57,55.57,10506.0
2017-11-27 14:20:00,55.59,55.65,55.58,55.61,5200.0,55.59,55.65,55.58,55.61,5200.0
2017-11-27 14:25:00,55.62,55.64,55.57,55.59,8600.0,55.62,55.64,55.57,55.59,8600.0
2017-11-27 14:30:00,55.6,55.65,55.59,55.63,8447.0,55.6,55.65,55.59,55.63,8447.0
2017-11-27 14:35:00,55.63,55.67,55.62,55.66,5837.0,55.63,55.67,55.62,55.66,5837.0
2017-11-27 14:40:00,55.66,55.69,55.63,55.69,6182.0,55.66,55.69,55.63,55.69,6182.0
2017-11-27 14:45:00,55.69,55.7,55.61,55.62,10000.0,55.69,55.7,55.61,55.62,10000.0
2017-11-27 14:50:00,55.58,55.63,55.58,55.63,7275.0,55.58,55.63,55.58,55.63,7275.0
2017-11-27 14:55:00,55.63,55.64,55.6,55.62,7300.0,55.63,55.64,55.6,55.62,7300.0
2017-11-27 15:00:00,55.61,55.62,55.58,55.58,11942.0,55.61,55.62,55.58,55.58,11942.0
2017-11-27 15:05:00,55.57,55.59,55.53,55.53,8100.0,55.57,55.59,55.53,55.53,8100.0
2017-11-27 15:10:00,55.55,55.6,55.55,55.56,10527.0,55.55,55.6,55.55,55.56,10527.0
2017-11-27 15:15:00,55.56,55.6,55.54,55.55,12355.0,55.56,55.6,55.54,55.55,12355.0
2017-11-27 15:20:00,55.55,55.61,55.54,55.61,12367.0,55.55,55.61,55.54,55.61,12367.0
2017-11-27 15:25:00,55.6,55.6,55.54,55.54,13700.0,55.6,55.6,55.54,55.54,13700.0
2017-11-27 15:30:00,55.55,55.58,55.51,55.51,19068.0,55.55,55.58,55.51,55.51,19068.0
2017-11-27 15:35:00,55.52,55.55,55.51,55.53,18487.0,55.52,55.55,55.51,55.53,18487.0
2017-11-27 15:40:00,55.53,55.56,55.53,55.56,19956.0,55.53,55.56,55.53,55.56,19956.0
2017-11-27 15:45:00,55.55,55.56,55.51,55.51,32862.0,55.55,55.56,55.51,55.51,32862.0
2017-11-27 15:50:00,55.52,55.55,55.5,55.51,59061.0,55.52,55.55,55.5,55.51,59061.0
2017-11-27 15:55:00,55.51,55.64,55.51,55.6,132254.0,55.51,55.64,55.51,55.6,132254.0
2017-11-28 09:30:00,55.62,55.76,54.92,55.07,46418.0,55.62,55.76,54.92,55.07,46418.0
2017-11-28 09:35:00,55.12,55.17,54.99,55.05,18927.0,55.12,55.17,54.99,55.05,18927.0
2017-11-28 09:40:00,55.03,55.39,55.02,55.34,17656.0,55.03,55.39,55.02,55.34,17656.0
2017-11-28 09:45:00,55.32,55.46,55.27,55.34,7652.0,55.32,55.46,55.27,55.34,7652.0
2017-11-28 09:50:00,55.3,55.39,55.3,55.38,2100.0,55.3,55.39,55.3,55.38,2100.0
2017-11-28 09:55:00,55.34,55.44,55.3,55.38,4973.0,55.34,55.44,55.3,55.38,4973.0
2017-11-28 10:00:00,55.4,55.48,55.33,55.48,13651.0,55.4,55.48,55.33,55.48,13651.0
2017-11-28 10:05:00,55.46,55.59,55.45,55.58,14453.0,55.46,55.59,55.45,55.58,14453.0
2017-11-28 10:10:00,55.56,55.63,55.55,55.6,6811.0,55.56,55.63,55.55,55.6,6811.0
2017-11-28 10:15:00,55.6,55.68,55.55,55.68,8046.0,55.6,55.68,55.55,55.68,8046.0
2017-11-28 10:20:00,55.68,55.79,55.68,55.76,14408.0,55.68,55.79,55.68,55.76,14408.0
2017-11-28 10:25:00,55.76,55.79,55.66,55.66,11041.0,55.76,55.79,55.66,55.66,11041.0
2017-11-28 10:30:00,55.65,55.65,55.53,55.53,9099.0,55.65,55.65,55.53,55.53,9099.0
2017-11-28 10:35:00,55.53,55.6,55.53,55.57,5942.0,55.53,55.6,55.53,55.57,5942.0
2017-11-28 10:40:00,55.59,55.67,55.58,55.66,15143.0,55.59,55.67,55.58,55.66,15143.0
2017-11-28 10:45:00,55.67,55.83,55.65,55.7,5948.0,55.67,55.83,55.65,55.7,5948.0
2017-11-28 10:50:00,55.71,55.71,55.61,55.61,8647.0,55.71,55.71,55.61,55.61,8647.0
2017-11-28 10:55:00,55.59,55.61,55.51,55.51,7870.0,55.59,55.61,55.51,55.51,7870.0
2017-11-28 11:00:00,55.51,55.62,55.51,55.57,18329.0,55.51,55.62,55.51,55.57,18329.0
2017-11-28 11:05:00,55.57,55.63,55.54,55.55,9091.0,55.57,55.63,55.54,55.55,9091.0
2017-11-28 11:10:00,55.55,55.58,55.54,55.54,7871.0,55.55,55.58,55.54,55.54,7871.0
2017-11-28 11:15:00,55.53,55.58,55.52,55.54,6783.0,55.53,55.58,55.52,55.54,6783.0
2017-11-28 11:20:00,55.54,55.58,55.54,55.58,11037.0,55.54,55.58,55.54,55.58,11037.0
2017-11-28 11:25:00,55.57,55.57,55.54,55.54,5889.0,55.57,55.57,55.54,55.54,5889.0
2017-11-28 11:30:00,55.53,55.59,55.52,55.58,7542.0,55.53,55.59,55.52,55.58,7542.0
2017-11-28 11:35:00,55.58,55.74,55.58,55.72,7500.0,55.58,55.74,55.58,55.72,7500.0
2017-11-28 11:40:00,55.72,55.75,55.68,55.68,9357.0,55.72,55.75,55.68,55.68,9357.0
2017-11-28 11:45:00,55.68,55.72,55.65,55.69,12064.0,55.68,55.72,55.65,55.69,12064.0
2017-11-28 11:50:00,55.69,55.7,55.64,55.67,7379.0,55.69,55.7,55.64,55.67,7379.0
2017-11-28 11:55:00,55.64,55.7,55.64,55.65,8161.0,55.64,55.7,55.64,55.65,8161.0
2017-11-28 12:00:00,55.65,55.72,55.64,55.69,10122.0,55.65,55.72,55.64,55.69,10122.0
2017-11-28 12:05:00,55.66,55.71,55.66,55.66,5300.0,55.66,55.71,55.66,55.66,5300.0
2017-11-28 12:10:00,55.68,55.7,55.65,55.66,11650.0,55.68,55.7,55.65,55.66,11650.0
2017-11-28 12:15:00,55.66,55.69,55.61,55.67,5400.0,55.66,55.69,55.61,55.67,5400.0
2017-11-28 12:20:00,55.67,55.7,55.66,55.69,7959.0,55.67,55.7,55.66,55.69,7959.0
2017-11-28 12:25:00,55.67,55.69,55.66,55.66,5211.0,55.67,55.69,55.66,55.66,5211.0
2017-11-28 12:30:00,55.65,55.7,55.62,55.68,6218.0,55.65,55.7,55.62,55.68,6218.0
2017-11-28 12:35:00,55.68,55.74,55.67,55.69,8290.0,55.68,55.74,55.67,55.69,8290.0
2017-11-28 12:40:00,55.7,55.75,55.69,55.69,9837.0,55.7,55.75,55.69,55.69,9837.0
2017-11-28 12:45:00,55.68,55.71,55.67,55.68,10793.0,55.68,55.71,55.67,55.68,10793.0
2017-11-28 12:50:00,55.68,55.7,55.64,55.67,9134.0,55.68,55.7,55.64,55.67,9134.0
2017-11-28 12:55:00,55.67,55.71,55.66,55.7,16736.0,55.67,55.71,55.66,55.7,16736.0
2017-11-28 13:00:00,55.7,55.71,55.65,55.67,30194.0,55.7,55.71,55.65,55.67,30194.0
2017-11-28 13:05:00,55.68,55.7,55.64,55.66,12567.0,55.68,55.7,55.64,55.66,12567.0
2017-11-28 13:10:00,55.65,55.66,55.55,55.55,12100.0,55.65,55.66,55.55,55.55,12100.0
2017-11-28 13:15:00,55.54,55.56,55.49,55.49,14847.0,55.54,55.56,55.49,55.49,14847.0
2017-11-28 13:20:00,55.5,55.53,55.43,55.44,10150.0,55.5,55.53,55.43,55.44,10150.0
2017-11-28 13:25:00,55.43,55.45,55.35,55.44,11516.0,55.43,55.45,55.35,55.44,11516.0
2017-11-28 13:30:00,55.43,55.56,55.42,55.56,6320.0,55.43,55.56,55.42,55.56,6320.0
2017-11-28 13:35:00,55.53,55.6,55.52,55.53,8500.0,55.53,55.6,55.52,55.53,8500.0
2017-11-28 13:40:00,55.52,55.52,55.47,55.47,9448.0,55.52,55.52,55.47,55.47,9448.0
2017-11-28 13:45:00,55.47,55.49,55.44,55.45,7308.0,55.47,55.49,55.44,55.45,7308.0
2017-11-28 13:50:00,55.45,55.47,55.4,55.41,14747.0,55.45,55.47,55.4,55.41,14747.0
2017-11-28 13:55:00,55.38,55.39,55.32,55.38,16290.0,55.38,55.39,55.32,55.38,16290.0
2017-11-28 14:00:00,55.34,55.37,55.21,55.28,18796.0,55.34,55.37,55.21,55.28,18796.0
2017-11-28 14:05:00,55.33,55.39,55.29,55.35,13098.0,55.33,55.39,55.29,55.35,13098.0
2017-11-28 14:10:00,55.35,55.4,55.31,55.37,13288.0,55.35,55.4,55.31,55.37,13288.0
2017-11-28 14:15:00,55.37,55.44,55.33,55.43,11740.0,55.37,55.44,55.33,55.43,11740.0
2017-11-28 14:20:00,55.42,55.46,55.4,55.45,12935.0,55.42,55.46,55.4,55.45,12935.0
2017-11-28 14:25:00,55.46,55.54,55.46,55.5,9180.0,55.46,55.54,55.46,55.5,9180.0
2017-11-28 14:30:00,55.5,55.55,55.46,55.52,12115.0,55.5,55.55,55.46,55.52,12115.0
2017-11-28 14:35:00,55.52,55.56,55.49,55.56,10656.0,55.52,55.56,55.49,55.56,10656.0
2017-11-28 14:40:00,55.54,55.61,55.5,55.57,8100.0,55.54,55.61,55.5,55.57,8100.0
2017-11-28 14:45:00,55.58,55.61,55.54,55.59,10729.0,55.58,55.61,55.54,55.59,10729.0
2017-11-28 14:50:00,55.58,55.64,55.58,55.6,21053.0,55.58,55.64,55.58,55.6,21053.0
2017-11-28 14:55:00,55.61,55.64,55.55,55.6,31296.0,55.61,55.64,55.55,55.6,31296.0
2017-11-28 15:00:00,55.58,55.61,55.53,55.58,9000.0,55.58,55.61,55.53,55.58,9000.0
2017-11-28 15:05:00,55.56,55.58,55.54,55.55,16318.0,55.56,55.58,55.54,55.55,16318.0
2017-11-28 15:10:00,55.55,55.57,55.51,55.54,24080.0,55.55,55.57,55.51,55.54,24080.0
2017-11-28 15:15:00,55.53,55.53,55.47,55.5,27507.0,55.53,55.53,55.47,55.5,27507.0
2017-11-28 15:20:00,55.5,55.5,55.46,55.46,12859.0,55.5,55.5,55.46,55.46,12859.0
2017-11-28 15:25:00,55.47,55.48,55.4,55.41,19870.0,55.47,55.48,55.4,55.41,19870.0
2017-11-28 15:30:00,55.39,55.44,55.38,55.39,30347.0,55.39,55.44,55.38,55.39,30347.0
2017-11-28 15:35:00,55.39,55.43,55.26,55.26,77843.0,55.39,55.43,55.26,55.26,77843.0
2017-11-28 15:40:00,55.26,55.38,55.26,55.36,32951.0,55.26,55.38,55.26,55.36,32951.0
2017-11-28 15:45:00,55.37,55.42,55.36,55.4,45995.0,55.37,55.42,55.36,55.4,45995.0
2017-11-28 15:50:00,55.41,55.41,55.24,55.26,125890.0,55.41,55.41,55.24,55.26,125890.0
2017-11-28 15:55:00,55.26,55.31,55.2,55.31,207994.0,55.26,55.31,55.2,55.31,207994.0
2017-11-29 09:30:00,55.48,55.49,55.2,55.46,27155.0,55.48,55.49,55.2,55.46,27155.0
2017-11-29 09:35:00,55.43,55.69,55.41,55.57,14777.0,55.43,55.69,55.41,55.57,14777.0
2017-11-29 09:40:00,55.59,55.66,55.5,55.66,13234.0,55.59,55.66,55.5,55.66,13234.0
2017-11-29 09:45:00,55.67,55.74,55.62,55.67,10966.0,55.67,55.74,55.62,55.67,10966.0
2017-11-29 09:50:00,55.71,55.85,55.65,55.67,43932.0,55.71,55.85,55.65,55.67,43932.0
2017-11-29 09:55:00,55.74,55.83,55.6,55.77,18666.0,55.74,55.83,55.6,55.77,18666.0
2017-11-29 10:00:00,55.78,55.82,55.6,55.68,35122.0,55.78,55.82,55.6,55.68,35122.0
2017-11-29 10:05:00,55.66,55.7,55.6,55.65,23297.0,55.66,55.7,55.6,55.65,23297.0
2017-11-29 10:10:00,55.65,55.69,55.56,55.59,24836.0,55.65,55.69,55.56,55.59,24836.0
2017-11-29 10:15:00,55.57,55.59,55.4,55.52,20834.0,55.57,55.59,55.4,55.52,20834.0
2017-11-29 10:20:00,55.51,55.53,55.42,55.5,10962.0,55.51,55.53,55.42,55.5,10962.0
2017-11-29 10:25:00,55.48,55.53,55.37,55.46,27300.0,55.48,55.53,55.37,55.46,27300.0
2017-11-29 10:30:00,55.44,55.62,55.35,55.59,22805.0,55.44,55.62,55.35,55.59,22805.0
2017-11-29 10:35:00,55.57,55.68,55.55,55.6,16764.0,55.57,55.68,55.55,55.6,16764.0
2017-11-29 10:40:00,55.58,55.75,55.57,55.61,35220.0,55.58,55.75,55.57,55.61,35220.0
2017-11-29 10:45:00,55.59,55.62,55.39,55.43,25422.0,55.59,55.62,55.39,55.43,25422.0
2017-11-29 10:50:00,55.43,55.52,55.34,55.52,19608.0,55.43,55.52,55.34,55.52,19608.0
2017-11-29 10:55:00,55.54,55.57,55.43,55.48,26764.0,55.54,55.57,55.43,55.48,26764.0
2017-11-29 11:00:00,55.48,55.48,55.36,55.39,18509.0,55.48,55.48,55.36,55.39,18509.0
2017-11-29 11:05:00,55.4,55.46,55.37,55.46,11824.0,55.4,55.46,55.37,55.46,11824.0
2017-11-29 11:10:00,55.45,55.72,55.41,55.65,16980.0,55.45,55.72,55.41,55.65,16980.0
2017-11-29 11:15:00,55.65,55.76,55.63,55.71,10012.0,55.65,55.76,55.63,55.71,10012.0
2017-11-29 11:20:00,55.73,55.78,55.64,55.71,35928.0,55.73,55.78,55.64,55.71,35928.0
2017-11-29 11:25:00,55.72,55.77,55.66,55.76,11511.0,55.72,55.77,55.66,55.76,11511.0
2017-11-29 11:30:00,55.76,55.89,55.75,55.82,54544.0,55.76,55.89,55.75,55.82,54544.0
2017-11-29 11:35:00,55.82,55.86,55.72,55.84,22937.0,55.82,55.86,55.72,55.84,22937.0
2017-11-29 11:40:00,55.84,55.85,55.67,55.71,8407.0,55.84,55.85,55.67,55.71,8407.0
2017-11-29 11:45:00,55.71,55.79,55.71,55.75,7300.0,55.71,55.79,55.71,55.75,7300.0
2017-11-29 11:50:00,55.74,55.85,55.74,55.79,9402.0,55.74,55.85,55.74,55.79,9402.0
2017-11-29 11:55:00,55.78,55.89,55.77,55.89,13737.0,55.78,55.89,55.77,55.89,13737.0
2017-11-29 12:00:00,55.88,55.94,55.81,55.86,12939.0,55.88,55.94,55.81,55.86,12939.0
2017-11-29 12:05:00,55.89,55.99,55.85,55.99,9100.0,55.89,55.99,55.85,55.99,9100.0
2017-11-29 12:10:00,55.97,56.11,55.96,56.02,12900.0,55.97,56.11,55.96,56.02,12900.0
2017-11-29 12:15:00,56.02,56.11,55.98,56.08,8987.0,56.02,56.11,55.98,56.08,8987.0
2017-11-29 12:20:00,56.09,56.17,56.06,56.08,9642.0,56.09,56.17,56.06,56.08,9642.0
2017-11-29 12:25:00,56.08,56.21,56.08,56.11,8591.0,56.08,56.21,56.08,56.11,8591.0
2017-11-29 12:30:00,56.08,56.11,55.99,56.02,27963.0,56.08,56.11,55.99,56.02,27963.0
2017-11-29 12:35:00,56.04,56.12,56.0,56.1,13100.0,56.04,56.12,56.0,56.1,13100.0
2017-11-29 12:40:00,56.08,56.1,55.99,56.0,20604.0,56.08,56.1,55.99,56.0,20604.0
2017-11-29 12:45:00,56.0,56.02,55.89,55.89,7249.0,56.0,56.02,55.89,55.89,7249.0
2017-11-29 12:50:00,55.91,55.92,55.85,55.85,8179.0,55.91,55.92,55.85,55.85,8179.0
2017-11-29 12:55:00,55.85,55.9,55.85,55.86,2900.0,55.85,55.9,55.85,55.86,2900.0
2017-11-29 13:00:00,55.88,55.9,55.82,55.84,5124.0,55.88,55.9,55.82,55.84,5124.0
2017-11-29 13:05:00,55.82,55.82,55.72,55.73,8285.0,55.82,55.82,55.72,55.73,8285.0
2017-11-29 13:10:00,55.74,55.76,55.72,55.75,3968.0,55.74,55.76,55.72,55.75,3968.0
2017-11-29 13:15:00,55.77,55.79,55.71,55.72,28783.0,55.77,55.79,55.71,55.72,28783.0
2017-11-29 13:20:00,55.72,55.74,55.69,55.72,3225.0,55.72,55.74,55.69,55.72,3225.0
2017-11-29 13:25:00,55.69,55.71,55.64,55.71,6128.0,55.69,55.71,55.64,55.71,6128.0
2017-11-29 13:30:00,55.68,55.7,55.64,55.67,7420.0,55.68,55.7,55.64,55.67,7420.0
2017-11-29 13:35:00,55.65,55.72,55.63,55.72,4789.0,55.65,55.72,55.63,55.72,4789.0
2017-11-29 13:40:00,55.68,55.68,55.64,55.64,6278.0,55.68,55.68,55.64,55.64,6278.0
2017-11-29 13:45:00,55.64,55.64,55.58,55.6,14630.0,55.64,55.64,55.58,55.6,14630.0
2017-11-29 13:50:00,55.62,55.63,55.57,55.61,21942.0,55.62,55.63,55.57,55.61,21942.0
2017-11-29 13:55:00,55.6,55.61,55.56,55.6,21662.0,55.6,55.61,55.56,55.6,21662.0
2017-11-29 14:00:00,55.6,55.67,55.58,55.67,11990.0,55.6,55.67,55.58,55.67,11990.0
2017-11-29 14:05:00,55.68,55.68,55.6,55.62,7407.0,55.68,55.68,55.6,55.62,7407.0
2017-11-29 14:10:00,55.62,55.64,55.6,55.62,8532.0,55.62,55.64,55.6,55.62,8532.0
2017-11-29 14:15:00,55.62,55.7,55.59,55.7,6643.0,55.62,55.7,55.59,55.7,6643.0
2017-11-29 14:20:00,55.71,55.77,55.7,55.75,8453.0,55.71,55.77,55.7,55.75,8453.0
2017-11-29 14:25:00,55.73,55.73,55.64,55.69,13280.0,55.73,55.73,55.64,55.69,13280.0
2017-11-29 14:30:00,55.69,55.72,55.64,55.65,13856.0,55.69,55.72,55.64,55.65,13856.0
2017-11-29 14:35:00,55.65,55.65,55.5,55.51,9125.0,55.65,55.65,55.5,55.51,9125.0
2017-11-29 14:40:00,55.53,55.57,55.5,55.51,11471.0,55.53,55.57,55.5,55.51,11471.0
2017-11-29 14:45:00,55.5,55.5,55.44,55.47,15472.0,55.5,55.5,55.44,55.47,15472.0
2017-11-29 14:50:00,55.47,55.47,55.42,55.44,12208.0,55.47,55.47,55.42,55.44,12208.0
2017-11-29 14:55:00,55.42,55.44,55.36,55.36,10035.0,55.42,55.44,55.36,55.36,10035.0
2017-11-29 15:00:00,55.36,55.36,55.24,55.27,19716.0,55.36,55.36,55.24,55.27,19716.0
2017-11-29 15:05:00,55.26,55.28,55.17,55.17,19767.0,55.26,55.28,55.17,55.17,19767.0
2017-11-29 15:10:00,55.17,55.21,55.15,55.15,24356.0,55.17,55.21,55.15,55.15,24356.0
2017-11-29 15:15:00,55.15,55.17,55.12,55.16,20508.0,55.15,55.17,55.12,55.16,20508.0
2017-11-29 15:20:00,55.15,55.19,55.14,55.17,17829.0,55.15,55.19,55.14,55.17,17829.0
2017-11-29 15:25:00,55.17,55.3,55.16,55.29,13243.0,55.17,55.3,55.16,55.29,13243.0
2017-11-29 15:30:00,55.3,55.35,55.25,55.33,26196.0,55.3,55.35,55.25,55.33,26196.0
2017-11-29 15:35:00,55.33,55.34,55.26,55.27,22292.0,55.33,55.34,55.26,55.27,22292.0
2017-11-29 15:40:00,55.26,55.27,55.2,55.2,24444.0,55.26,55.27,55.2,55.2,24444.0
2017-11-29 15:45:00,55.21,55.31,55.21,55.26,33226.0,55.21,55.31,55.21,55.26,33226.0
2017-11-29 15:50:00,55.28,55.31,55.26,55.29,32760.0,55.28,55.31,55.26,55.29,32760.0
2017-11-29 15:55:00,55.29,55.35,55.27,55.29,90841.0,55.29,55.35,55.27,55.29,90841.0
2017-11-30 09:30:00,54.0,54.27,53.72,53.83,53645.0,54.0,54.27,53.72,53.83,53645.0
2017-11-30 09:35:00,53.85,54.11,53.78,53.99,41032.0,53.85,54.11,53.78,53.99,41032.0
2017-11-30 09:40:00,54.03,54.13,53.9,54.05,51819.0,54.03,54.13,53.9,54.05,51819.0
2017-11-30 09:45:00,54.05,54.05,53.84,53.86,52677.0,54.05,54.05,53.84,53.86,52677.0
2017-11-30 09:50:00,53.85,53.85,53.42,53.46,59000.0,53.85,53.85,53.42,53.46,59000.0
2017-11-30 09:55:00,53.46,53.51,53.35,53.38,52522.0,53.46,53.51,53.35,53.38,52522.0
2017-11-30 10:00:00,53.41,53.41,53.05,53.18,45330.0,53.41,53.41,53.05,53.18,45330.0
2017-11-30 10:05:00,53.18,53.19,52.75,52.75,36112.0,53.18,53.19,52.75,52.75,36112.0
2017-11-30 10:10:00,52.76,52.85,52.51,52.61,38300.0,52.76,52.85,52.51,52.61,38300.0
2017-11-30 10:15:00,52.58,52.8,52.56,52.56,43009.0,52.58,52.8,52.56,52.56,43009.0
2017-11-30 10:20:00,52.56,52.62,52.36,52.43,62134.0,52.56,52.62,52.36,52.43,62134.0
2017-11-30 10:25:00,52.44,52.59,52.4,52.55,88656.0,52.44,52.59,52.4,52.55,88656.0
2017-11-30 10:30:00,52.53,52.77,52.46,52.72,85206.0,52.53,52.77,52.46,52.72,85206.0
2017-11-30 10:35:00,52.71,52.91,52.68,52.8,28177.0,52.71,52.91,52.68,52.8,28177.0
2017-11-30 10:40:00,52.78,53.05,52.78,53.01,65334.0,52.78,53.05,52.78,53.01,65334.0
2017-11-30 10:45:00,53.01,53.03,52.84,52.96,75872.0,53.01,53.03,52.84,52.96,75872.0
2017-11-30 10:50:00,52.97,52.98,52.8,52.8,29446.0,52.97,52.98,52.8,52.8,29446.0
2017-11-30 10:55:00,52.8,53.07,52.74,52.97,50967.0,52.8,53.07,52.74,52.97,50967.0
2017-11-30 11:00:00,52.99,53.25,52.98,53.1,24853.0,52.99,53.25,52.98,53.1,24853.0
2017-11-30 11:05:00,53.06,53.24,53.05,53.12,33903.0,53.06,53.24,53.05,53.12,33903.0
2017-11-30 11:10:00,53.12,53.21,53.07,53.11,28659.0,53.12,53.21,53.07,53.11,28659.0
2017-11-30 11:15:00,53.11,53.21,53.04,53.19,44419.0,53.11,53.21,53.04,53.19,44419.0
2017-11-30 11:20:00,53.18,53.19,53.04,53.05,21405.0,53.18,53.19,53.04,53.05,21405.0
2017-11-30 11:25:00,53.04,53.37,53.01,53.34,42490.0,53.04,53.37,53.01,53.34,42490.0
2017-11-30 11:30:00,53.35,53.58,53.35,53.56,52756.0,53.35,53.58,53.35,53.56,52756.0
2017-11-30 11:35:00,53.56,53.9,53.53,53.89,86604.0,53.56,53.9,53.53,53.89,86604.0
2017-11-30 11:40:00,53.88,54.09,53.85,54.09,53267.0,53.88,54.09,53.85,54.09,53267.0
2017-11-30 11:45:00,54.09,54.23,54.0,54.19,64734.0,54.09,54.23,54.0,54.19,64734.0
2017-11-30 11:50:00,54.24,54.28,54.07,54.2,58069.0,54.24,54.28,54.07,54.2,58069.0
2017-11-30 11:55:00,54.21,54.23,54.0,54.09,21365.0,54.21,54.23,54.0,54.09,21365.0
2017-11-30 12:00:00,54.1,54.41,54.09,54.39,42344.0,54.1,54.41,54.09,54.39,42344.0
2017-11-30 12:05:00,54.37,54.57,54.37,54.54,37271.0,54.37,54.57,54.37,54.54,37271.0
2017-11-30 12:10:00,54.53,54.69,54.41,54.59,46185.0,54.53,54.69,54.41,54.59,46185.0
2017-11-30 12:15:00,54.62,54.62,54.44,54.45,17210.0,54.62,54.62,54.44,54.45,17210.0
2017-11-30 12:20:00,54.43,54.51,54.35,54.38,18802.0,54.43,54.51,54.35,54.38,18802.0
2017-11-30 12:25:00,54.38,54.39,54.22,54.22,19200.0,54.38,54.39,54.22,54.22,19200.0
2017-11-30 12:30:00,54.2,54.23,54.0,54.0,25979.0,54.2,54.23,54.0,54.0,25979.0
2017-11-30 12:35:00,53.99,54.28,53.99,54.26,22528.0,53.99,54.28,53.99,54.26,22528.0
2017-11-30 12:40:00,54.28,54.33,54.23,54.27,8300.0,54.28,54.33,54.23,54.27,8300.0
2017-11-30 12:45:00,54.28,54.35,54.25,54.33,9276.0,54.28,54.35,54.25,54.33,9276.0
2017-11-30 12:50:00,54.31,54.32,54.23,54.3,11059.0,54.31,54.32,54.23,54.3,11059.0
2017-11-30 12:55:00,54.3,54.32,54.2,54.28,18708.0,54.3,54.32,54.2,54.28,18708.0
2017-11-30 13:00:00,54.27,54.43,54.27,54.32,13761.0,54.27,54.43,54.27,54.32,13761.0
2017-11-30 13:05:00,54.35,54.45,54.32,54.45,8120.0,54.35,54.45,54.32,54.45,8120.0
2017-11-30 13:10:00,54.46,54.47,54.34,54.35,8202.0,54.46,54.47,54.34,54.35,8202.0
2017-11-30 13:15:00,54.33,54.39,54.31,54.33,11465.0,54.33,54.39,54.31,54.33,11465.0
2017-11-30 13:20:00,54.37,54.38,54.31,54.31,5402.0,54.37,54.38,54.31,54.31,5402.0
2017-11-30 13:25:00,54.31,54.44,54.3,54.41,8270.0,54.31,54.44,54.3,54.41,8270.0
2017-11-30 13:30:00,54.42,54.44,54.36,54.4,11300.0,54.42,54.44,54.36,54.4,11300.0
2017-11-30 13:35:00,54.39,54.46,54.38,54.42,8666.0,54.39,54.46,54.38,54.42,8666.0
2017-11-30 13:40:00,54.42,54.42,54.29,54.33,10949.0,54.42,54.42,54.29,54.33,10949.0
2017-11-30 13:45:00,54.32,54.37,54.32,54.35,12618.0,54.32,54.37,54.32,54.35,12618.0
2017-11-30 13:50:00,54.34,54.35,54.23,54.24,9096.0,54.34,54.35,54.23,54.24,9096.0
2017-11-30 13:55:00,54.22,54.39,54.17,54.33,16437.0,54.22,54.39,54.17,54.33,16437.0
2017-11-30 14:00:00,54.3,54.33,54.27,54.29,8757.0,54.3,54.33,54.27,54.29,8757.0
2017-11-30 14:05:00,54.27,54.27,54.19,54.26,18238.0,54.27,54.27,54.19,54.26,18238.0
2017-11-30 14:10:00,54.25,54.32,54.24,54.24,18477.0,54.25,54.32,54.24,54.24,18477.0
2017-11-30 14:15:00,54.25,54.33,54.22,54.3,28854.0,54.25,54.33,54.22,54.3,28854.0
2017-11-30 14:20:00,54.3,54.32,54.24,54.3,16920.0,54.3,54.32,54.24,54.3,16920.0
2017-11-30 14:25:00,54.3,54.38,54.3,54.37,15157.0,54.3,54.38,54.3,54.37,15157.0
2017-11-30 14:30:00,54.36,54.41,54.32,54.36,14632.0,54.36,54.41,54.32,54.36,14632.0
2017-11-30 14:35:00,54.35,54.35,54.29,54.33,9507.0,54.35,54.35,54.29,54.33,9507.0
2017-11-30 14:40:00,54.33,54.35,54.29,54.33,17046.0,54.33,54.35,54.29,54.33,17046.0
2017-11-30 14:45:00,54.3,54.3,54.22,54.29,17804.0,54.3,54.3,54.22,54.29,17804.0
2017-11-30 14:50:00,54.28,54.3,54.24,54.25,15996.0,54.28,54.3,54.24,54.25,15996.0
2017-11-30 14:55:00,54.26,54.26,54.17,54.21,27747.0,54.26,54.26,54.17,54.21,27747.0
2017-11-30 15:00:00,54.22,54.23,54.13,54.21,34874.0,54.22,54.23,54.13,54.21,34874.0
2017-11-30 15:05:00,54.2,54.2,54.1,54.11,21534.0,54.2,54.2,54.1,54.11,21534.0
2017-11-30 15:10:00,54.1,54.15,54.1,54.13,21708.0,54.1,54.15,54.1,54.13,21708.0
2017-11-30 15:15:00,54.14,54.19,54.12,54.18,17583.0,54.14,54.19,54.12,54.18,17583.0
2017-11-30 15:20:00,54.19,54.23,54.15,54.2,22009.0,54.19,54.23,54.15,54.2,22009.0
2017-11-30 15:25:00,54.19,54.24,54.17,54.21,29556.0,54.19,54.24,54.17,54.21,29556.0
2017-11-30 15:30:00,54.21,54.21,54.12,54.14,31606.0,54.21,54.21,54.12,54.14,31606.0
2017-11-30 15:35:00,54.13,54.19,54.01,54.02,52238.0,54.13,54.19,54.01,54.02,52238.0
2017-11-30 15:40:00,54.02,54.09,54.01,54.08,50097.0,54.02,54.09,54.01,54.08,50097.0
2017-11-30 15:45:00,54.08,54.22,54.06,54.2,68215.0,54.08,54.22,54.06,54.2,68215.0
2017-11-30 15:50:00,54.21,54.38,54.18,54.21,116144.0,54.21,54.38,54.18,54.21,116144.0
2017-11-30 15:55:00,54.21,54.26,54.14,54.16,235609.0,54.21,54.26,54.14,54.16,235609.0
2017-12-01 09:30:00,53.94,54.73,53.94,54.72,44290.0,53.94,54.73,53.94,54.72,44290.0
2017-12-01 09:35:00,54.69,54.69,54.23,54.31,15776.0,54.69,54.69,54.23,54.31,15776.0
2017-12-01 09:40:00,54.29,54.59,54.29,54.49,10799.0,54.29,54.59,54.29,54.49,10799.0
2017-12-01 09:45:00,54.41,54.57,54.37,54.41,6600.0,54.41,54.57,54.37,54.41,6600.0
2017-12-01 09:50:00,54.45,54.59,54.41,54.55,8200.0,54.45,54.59,54.41,54.55,8200.0
2017-12-01 09:55:00,54.54,54.73,54.49,54.7,16404.0,54.54,54.73,54.49,54.7,16404.0
2017-12-01 10:00:00,54.7,54.7,54.46,54.53,9470.0,54.7,54.7,54.46,54.53,9470.0
2017-12-01 10:05:00,54.49,54.57,54.39,54.57,6433.0,54.49,54.57,54.39,54.57,6433.0
2017-12-01 10:10:00,54.59,54.73,54.5,54.73,11131.0,54.59,54.73,54.5,54.73,11131.0
2017-12-01 10:15:00,54.72,54.87,54.64,54.85,11602.0,54.72,54.87,54.64,54.85,11602.0
2017-12-01 10:20:00,54.85,54.88,54.66,54.66,12958.0,54.85,54.88,54.66,54.66,12958.0
2017-12-01 10:25:00,54.66,54.78,54.65,54.73,7516.0,54.66,54.78,54.65,54.73,7516.0
2017-12-01 10:30:00,54.75,54.88,54.69,54.69,9681.0,54.75,54.88,54.69,54.69,9681.0
2017-12-01 10:35:00,54.71,54.8,54.68,54.7,9240.0,54.71,54.8,54.68,54.7,9240.0
2017-12-01 10:40:00,54.72,54.83,54.72,54.76,11008.0,54.72,54.83,54.72,54.76,11008.0
2017-12-01 10:45:00,54.75,54.77,54.66,54.73,4999.0,54.75,54.77,54.66,54.73,4999.0
2017-12-01 10:50:00,54.71,54.79,54.66,54.73,9431.0,54.71,54.79,54.66,54.73,9431.0
2017-12-01 10:55:00,54.71,54.81,54.7,54.79,7889.0,54.71,54.81,54.7,54.79,7889.0
2017-12-01 11:00:00,54.81,54.81,54.73,54.78,10188.0,54.81,54.81,54.73,54.78,10188.0
2017-12-01 11:05:00,54.78,54.85,54.48,54.57,33616.0,54.78,54.85,54.48,54.57,33616.0
2017-12-01 11:10:00,54.53,54.6,53.99,54.25,15043.0,54.53,54.6,53.99,54.25,15043.0
2017-12-01 11:15:00,54.21,54.36,54.15,54.32,12400.0,54.21,54.36,54.15,54.32,12400.0
2017-12-01 11:20:00,54.32,54.35,54.04,54.09,9154.0,54.32,54.35,54.04,54.09,9154.0
2017-12-01 11:25:00,54.09,54.12,53.91,53.91,19396.0,54.09,54.12,53.91,53.91,19396.0
2017-12-01 11:30:00,53.91,54.02,53.67,53.93,17261.0,53.91,54.02,53.67,53.93,17261.0
2017-12-01 11:35:00,53.93,54.19,53.92,54.19,9100.0,53.93,54.19,53.92,54.19,9100.0
2017-12-01 11:40:00,54.2,54.29,54.08,54.1,19398.0,54.2,54.29,54.08,54.1,19398.0
2017-12-01 11:45:00,54.09,54.15,53.99,54.02,10725.0,54.09,54.15,53.99,54.02,10725.0
2017-12-01 11:50:00,53.97,54.3,53.89,54.26,17116.0,53.97,54.3,53.89,54.26,17116.0
2017-12-01 11:55:00,54.24,54.35,54.04,54.3,6800.0,54.24,54.35,54.04,54.3,6800.0
2017-12-01 12:00:00,54.32,54.4,54.25,54.35,4593.0,54.32,54.4,54.25,54.35,4593.0
2017-12-01 12:05:00,54.38,54.41,54.2,54.27,8796.0,54.38,54.41,54.2,54.27,8796.0
2017-12-01 12:10:00,54.25,54.28,54.13,54.24,11200.0,54.25,54.28,54.13,54.24,11200.0
2017-12-01 12:15:00,54.25,54.33,54.05,54.12,11559.0,54.25,54.33,54.05,54.12,11559.0
2017-12-01 12:20:00,54.11,54.12,53.99,54.11,7319.0,54.11,54.12,53.99,54.11,7319.0
2017-12-01 12:25:00,54.11,54.17,53.96,53.97,7778.0,54.11,54.17,53.96,53.97,7778.0
2017-12-01 12:30:00,54.02,54.11,54.02,54.07,5076.0,54.02,54.11,54.02,54.07,5076.0
2017-12-01 12:35:00,54.03,54.11,54.0,54.05,8020.0,54.03,54.11,54.0,54.05,8020.0
2017-12-01 12:40:00,54.02,54.17,54.01,54.15,5633.0,54.02,54.17,54.01,54.15,5633.0
2017-12-01 12:45:00,54.11,54.19,54.07,54.19,5954.0,54.11,54.19,54.07,54.19,5954.0
2017-12-01 12:50:00,54.13,54.17,54.06,54.11,5413.0,54.13,54.17,54.06,54.11,5413.0
2017-12-01 12:55:00,54.13,54.22,54.11,54.18,6453.0,54.13,54.22,54.11,54.18,6453.0
2017-12-01 13:00:00,54.17,54.24,54.15,54.19,6609.0,54.17,54.24,54.15,54.19,6609.0
2017-12-01 13:05:00,54.19,54.24,54.14,54.18,4236.0,54.19,54.24,54.14,54.18,4236.0
2017-12-01 13:10:00,54.16,54.35,54.16,54.35,6639.0,54.16,54.35,54.16,54.35,6639.0
2017-12-01 13:15:00,54.33,54.39,54.27,54.39,2860.0,54.33,54.39,54.27,54.39,2860.0
2017-12-01 13:20:00,54.37,54.43,54.33,54.43,2586.0,54.37,54.43,54.33,54.43,2586.0
2017-12-01 13:25:00,54.43,54.43,54.32,54.39,3202.0,54.43,54.43,54.32,54.39,3202.0
2017-12-01 13:30:00,54.38,54.5,54.34,54.49,4454.0,54.38,54.5,54.34,54.49,4454.0
2017-12-01 13:35:00,54.48,54.53,54.42,54.45,3300.0,54.48,54.53,54.42,54.45,3300.0
2017-12-01 13:40:00,54.47,54.51,54.41,54.49,14564.0,54.47,54.51,54.41,54.49,14564.0
2017-12-01 13:45:00,54.49,54.53,54.44,54.53,15756.0,54.49,54.53,54.44,54.53,15756.0
2017-12-01 13:50:00,54.54,54.57,54.49,54.5,4809.0,54.54,54.57,54.49,54.5,4809.0
2017-12-01 13:55:00,54.5,54.52,54.48,54.48,7748.0,54.5,54.52,54.48,54.48,7748.0
2017-12-01 14:00:00,54.48,54.62,54.48,54.6,7501.0,54.48,54.62,54.48,54.6,7501.0
2017-12-01 14:05:00,54.56,54.61,54.53,54.6,3680.0,54.56,54.61,54.53,54.6,3680.0
2017-12-01 14:10:00,54.59,54.6,54.54,54.55,3800.0,54.59,54.6,54.54,54.55,3800.0
2017-12-01 14:15:00,54.54,54.57,54.51,54.52,6011.0,54.54,54.57,54.51,54.52,6011.0
2017-12-01 14:20:00,54.53,54.53,54.42,54.44,18544.0,54.53,54.53,54.42,54.44,18544.0
2017-12-01 14:25:00,54.45,54.5,54.42,54.46,8956.0,54.45,54.5,54.42,54.46,8956.0
2017-12-01 14:30:00,54.47,54.48,54.45,54.48,5900.0,54.47,54.48,54.45,54.48,5900.0
2017-12-01 14:35:00,54.47,54.48,54.44,54.48,4548.0,54.47,54.48,54.44,54.48,4548.0
2017-12-01 14:40:00,54.45,54.47,54.39,54.45,12215.0,54.45,54.47,54.39,54.45,12215.0
2017-12-01 14:45:00,54.45,54.45,54.4,54.45,11735.0,54.45,54.45,54.4,54.45,11735.0
2017-12-01 14:50:00,54.44,54.44,54.31,54.36,10500.0,54.44,54.44,54.31,54.36,10500.0
2017-12-01 14:55:00,54.35,54.39,54.32,54.38,5301.0,54.35,54.39,54.32,54.38,5301.0
2017-12-01 15:00:00,54.37,54.44,54.33,54.42,9700.0,54.37,54.44,54.33,54.42,9700.0
2017-12-01 15:05:00,54.41,54.43,54.36,54.41,6716.0,54.41,54.43,54.36,54.41,6716.0
2017-12-01 15:10:00,54.42,54.42,54.37,54.39,7299.0,54.42,54.42,54.37,54.39,7299.0
2017-12-01 15:15:00,54.38,54.47,54.37,54.47,7740.0,54.38,54.47,54.37,54.47,7740.0
2017-12-01 15:20:00,54.45,54.48,54.41,54.45,6641.0,54.45,54.48,54.41,54.45,6641.0
2017-12-01 15:25:00,54.43,54.48,54.43,54.48,9076.0,54.43,54.48,54.43,54.48,9076.0
2017-12-01 15:30:00,54.47,54.55,54.45,54.53,10171.0,54.47,54.55,54.45,54.53,10171.0
2017-12-01 15:35:00,54.53,54.62,54.5,54.62,17948.0,54.53,54.62,54.5,54.62,17948.0
2017-12-01 15:40:00,54.63,54.91,54.62,54.79,40750.0,54.63,54.91,54.62,54.79,40750.0
2017-12-01 15:45:00,54.8,54.8,54.64,54.67,33518.0,54.8,54.8,54.64,54.67,33518.0
2017-12-01 15:50:00,54.67,54.73,54.65,54.69,38582.0,54.67,54.73,54.65,54.69,38582.0
2017-12-01 15:55:00,54.71,54.85,54.7,54.81,110348.0,54.71,54.85,54.7,54.81,110348.0
2017-12-04 09:30:00,55.68,56.1,55.51,55.96,94463.0,55.68,56.1,55.51,55.96,94463.0
2017-12-04 09:35:00,55.95,56.37,55.91,55.96,40422.0,55.95,56.37,55.91,55.96,40422.0
2017-12-04 09:40:00,55.94,56.17,55.86,56.17,58110.0,55.94,56.17,55.86,56.17,58110.0
2017-12-04 09:45:00,56.17,56.57,56.17,56.55,61535.0,56.17,56.57,56.17,56.55,61535.0
2017-12-04 09:50:00,56.56,56.71,56.52,56.71,50621.0,56.56,56.71,56.52,56.71,50621.0
2017-12-04 09:55:00,56.7,56.84,56.48,56.48,30272.0,56.7,56.84,56.48,56.48,30272.0
2017-12-04 10:00:00,56.49,56.54,56.34,56.46,39164.0,56.49,56.54,56.34,56.46,39164.0
2017-12-04 10:05:00,56.47,56.66,56.43,56.66,17752.0,56.47,56.66,56.43,56.66,17752.0
2017-12-04 10:10:00,56.63,56.65,56.38,56.49,53227.0,56.63,56.65,56.38,56.49,53227.0
2017-12-04 10:15:00,56.49,56.61,56.44,56.57,16439.0,56.49,56.61,56.44,56.57,16439.0
2017-12-04 10:20:00,56.58,56.58,56.4,56.47,16821.0,56.58,56.58,56.4,56.47,16821.0
2017-12-04 10:25:00,56.49,56.54,56.41,56.49,17979.0,56.49,56.54,56.41,56.49,17979.0
2017-12-04 10:30:00,56.47,56.5,56.39,56.47,7967.0,56.47,56.5,56.39,56.47,7967.0
2017-12-04 10:35:00,56.48,56.54,56.39,56.48,20988.0,56.48,56.54,56.39,56.48,20988.0
2017-12-04 10:40:00,56.47,56.55,56.37,56.39,14700.0,56.47,56.55,56.37,56.39,14700.0
2017-12-04 10:45:00,56.32,56.37,56.25,56.25,16278.0,56.32,56.37,56.25,56.25,16278.0
2017-12-04 10:50:00,56.25,56.31,56.05,56.09,12075.0,56.25,56.31,56.05,56.09,12075.0
2017-12-04 10:55:00,56.07,56.2,56.05,56.16,16818.0,56.07,56.2,56.05,56.16,16818.0
2017-12-04 11:00:00,56.14,56.16,55.97,56.08,9120.0,56.14,56.16,55.97,56.08,9120.0
2017-12-04 11:05:00,56.06,56.08,55.95,55.95,11585.0,56.06,56.08,55.95,55.95,11585.0
2017-12-04 11:10:00,55.91,56.04,55.81,55.97,14416.0,55.91,56.04,55.81,55.97,14416.0
2017-12-04 11:15:00,55.98,56.04,55.88,55.89,8282.0,55.98,56.04,55.88,55.89,8282.0
2017-12-04 11:20:00,55.91,56.06,55.91,55.96,11240.0,55.91,56.06,55.91,55.96,11240.0
2017-12-04 11:25:00,55.96,55.99,55.9,55.96,9221.0,55.96,55.99,55.9,55.96,9221.0
2017-12-04 11:30:00,55.95,56.09,55.92,56.04,6506.0,55.95,56.09,55.92,56.04,6506.0
2017-12-04 11:35:00,56.05,56.28,56.04,56.24,5100.0,56.05,56.28,56.04,56.24,5100.0
2017-12-04 11:40:00,56.29,56.3,56.22,56.23,8473.0,56.29,56.3,56.22,56.23,8473.0
2017-12-04 11:45:00,56.25,56.26,56.14,56.21,21500.0,56.25,56.26,56.14,56.21,21500.0
2017-12-04 11:50:00,56.19,56.26,56.14,56.14,4714.0,56.19,56.26,56.14,56.14,4714.0
2017-12-04 11:55:00,56.14,56.18,56.0,56.0,25885.0,56.14,56.18,56.0,56.0,25885.0
2017-12-04 12:00:00,56.0,56.07,55.93,55.96,14050.0,56.0,56.07,55.93,55.96,14050.0
2017-12-04 12:05:00,55.95,56.09,55.94,55.98,4800.0,55.95,56.09,55.94,55.98,4800.0
2017-12-04 12:10:00,55.98,56.08,55.98,56.07,5200.0,55.98,56.08,55.98,56.07,5200.0
2017-12-04 12:15:00,56.05,56.12,56.02,56.07,14791.0,56.05,56.12,56.02,56.07,14791.0
2017-12-04 12:20:00,56.08,56.09,56.0,56.06,3600.0,56.08,56.09,56.0,56.06,3600.0
2017-12-04 12:25:00,56.04,56.04,55.96,55.97,6207.0,56.04,56.04,55.96,55.97,6207.0
2017-12-04 12:30:00,55.98,55.99,55.91,55.97,8293.0,55.98,55.99,55.91,55.97,8293.0
2017-12-04 12:35:00,55.95,55.96,55.89,55.92,6934.0,55.95,55.96,55.89,55.92,6934.0
2017-12-04 12:40:00,55.92,56.01,55.92,55.98,10656.0,55.92,56.01,55.92,55.98,10656.0
2017-12-04 12:45:00,55.99,56.04,55.95,56.04,4522.0,55.99,56.04,55.95,56.04,4522.0
2017-12-04 12:50:00,56.04,56.06,56.0,56.0,10442.0,56.04,56.06,56.0,56.0,10442.0
2017-12-04 12:55:00,56.01,56.11,56.01,56.06,37408.0,56.01,56.11,56.01,56.06,37408.0
2017-12-04 13:00:00,56.06,56.14,56.03,56.07,64839.0,56.06,56.14,56.03,56.07,64839.0
2017-12-04 13:05:00,56.06,56.2,56.05,56.13,96193.0,56.06,56.2,56.05,56.13,96193.0
2017-12-04 13:10:00,56.13,56.36,56.07,56.36,43759.0,56.13,56.36,56.07,56.36,43759.0
2017-12-04 13:15:00,56.38,56.5,56.27,56.47,45233.0,56.38,56.5,56.27,56.47,45233.0
2017-12-04 13:20:00,56.48,56.52,56.27,56.3,72445.0,56.48,56.52,56.27,56.3,72445.0
2017-12-04 13:25:00,56.31,56.31,56.2,56.24,11241.0,56.31,56.31,56.2,56.24,11241.0
2017-12-04 13:30:00,56.24,56.26,56.21,56.24,10900.0,56.24,56.26,56.21,56.24,10900.0
2017-12-04 13:35:00,56.25,56.26,56.22,56.23,7980.0,56.25,56.26,56.22,56.23,7980.0
2017-12-04 13:40:00,56.22,56.23,56.13,56.15,10800.0,56.22,56.23,56.13,56.15,10800.0
2017-12-04 13:45:00,56.17,56.21,56.15,56.15,8514.0,56.17,56.21,56.15,56.15,8514.0
2017-12-04 13:50:00,56.15,56.17,56.02,56.03,9988.0,56.15,56.17,56.02,56.03,9988.0
2017-12-04 13:55:00,56.05,56.09,56.01,56.05,12365.0,56.05,56.09,56.01,56.05,12365.0
2017-12-04 14:00:00,56.04,56.04,55.99,56.0,18500.0,56.04,56.04,55.99,56.0,18500.0
2017-12-04 14:05:00,55.99,55.99,55.84,55.86,14375.0,55.99,55.99,55.84,55.86,14375.0
2017-12-04 14:10:00,55.86,55.87,55.79,55.81,14480.0,55.86,55.87,55.79,55.81,14480.0
2017-12-04 14:15:00,55.81,55.81,55.73,55.78,17556.0,55.81,55.81,55.73,55.78,17556.0
2017-12-04 14:20:00,55.79,55.82,55.72,55.72,11700.0,55.79,55.82,55.72,55.72,11700.0
2017-12-04 14:25:00,55.73,55.93,55.69,55.73,136383.0,55.73,55.93,55.69,55.73,136383.0
2017-12-04 14:30:00,55.72,55.72,55.48,55.49,13075.0,55.72,55.72,55.48,55.49,13075.0
2017-12-04 14:35:00,55.52,55.68,55.5,55.66,28118.0,55.52,55.68,55.5,55.66,28118.0
2017-12-04 14:40:00,55.66,55.72,55.64,55.7,60193.0,55.66,55.72,55.64,55.7,60193.0
2017-12-04 14:45:00,55.68,55.82,55.64,55.66,33627.0,55.68,55.82,55.64,55.66,33627.0
2017-12-04 14:50:00,55.66,55.71,55.65,55.66,40536.0,55.66,55.71,55.65,55.66,40536.0
2017-12-04 14:55:00,55.66,55.77,55.66,55.67,14474.0,55.66,55.77,55.66,55.67,14474.0
2017-12-04 15:00:00,55.69,55.71,55.64,55.69,16274.0,55.69,55.71,55.64,55.69,16274.0
2017-12-04 15:05:00,55.69,55.73,55.64,55.73,15449.0,55.69,55.73,55.64,55.73,15449.0
2017-12-04 15:10:00,55.72,55.74,55.67,55.67,13280.0,55.72,55.74,55.67,55.67,13280.0
2017-12-04 15:15:00,55.66,55.66,55.57,55.59,25154.0,55.66,55.66,55.57,55.59,25154.0
2017-12-04 15:20:00,55.6,55.64,55.56,55.6,18251.0,55.6,55.64,55.56,55.6,18251.0
2017-12-04 15:25:00,55.59,55.61,55.56,55.57,25413.0,55.59,55.61,55.56,55.57,25413.0
2017-12-04 15:30:00,55.56,55.61,55.56,55.58,28902.0,55.56,55.61,55.56,55.58,28902.0
2017-12-04 15:35:00,55.58,55.59,55.44,55.44,26480.0,55.58,55.59,55.44,55.44,26480.0
2017-12-04 15:40:00,55.44,55.46,55.38,55.43,26800.0,55.44,55.46,55.38,55.43,26800.0
2017-12-04 15:45:00,55.44,55.46,55.3,55.31,39660.0,55.44,55.46,55.3,55.31,39660.0
2017-12-04 15:50:00,55.32,55.46,55.32,55.41,58385.0,55.32,55.46,55.32,55.41,58385.0
2017-12-04 15:55:00,55.42,55.44,55.37,55.39,92864.0,55.42,55.44,55.37,55.39,92864.0
2017-12-05 09:30:00,55.56,55.67,55.12,55.12,18489.0,55.56,55.67,55.12,55.12,18489.0
2017-12-05 09:35:00,55.13,55.22,54.98,55.06,7590.0,55.13,55.22,54.98,55.06,7590.0
2017-12-05 09:40:00,55.01,55.03,54.89,54.96,5322.0,55.01,55.03,54.89,54.96,5322.0
2017-12-05 09:45:00,54.95,55.06,54.9,54.96,4823.0,54.95,55.06,54.9,54.96,4823.0
2017-12-05 09:50:00,54.93,55.01,54.88,54.88,4000.0,54.93,55.01,54.88,54.88,4000.0
2017-12-05 09:55:00,54.85,54.9,54.72,54.83,10444.0,54.85,54.9,54.72,54.83,10444.0
2017-12-05 10:00:00,54.8,54.99,54.8,54.99,7417.0,54.8,54.99,54.8,54.99,7417.0
2017-12-05 10:05:00,55.0,55.1,54.96,55.1,10062.0,55.0,55.1,54.96,55.1,10062.0
2017-12-05 10:10:00,55.12,55.28,55.11,55.22,8950.0,55.12,55.28,55.11,55.22,8950.0
2017-12-05 10:15:00,55.22,55.22,55.12,55.16,6213.0,55.22,55.22,55.12,55.16,6213.0
2017-12-05 10:20:00,55.18,55.18,55.05,55.11,7454.0,55.18,55.18,55.05,55.11,7454.0
2017-12-05 10:25:00,55.09,55.12,55.03,55.12,11620.0,55.09,55.12,55.03,55.12,11620.0
2017-12-05 10:30:00,55.11,55.15,55.07,55.09,14367.0,55.11,55.15,55.07,55.09,14367.0
2017-12-05 10:35:00,55.09,55.12,55.01,55.04,6954.0,55.09,55.12,55.01,55.04,6954.0
2017-12-05 10:40:00,55.07,55.13,55.06,55.1,4902.0,55.07,55.13,55.06,55.1,4902.0
2017-12-05 10:45:00,55.09,55.13,55.05,55.05,7120.0,55.09,55.13,55.05,55.05,7120.0
2017-12-05 10:50:00,55.05,55.14,55.0,55.1,5560.0,55.05,55.14,55.0,55.1,5560.0
2017-12-05 10:55:00,55.12,55.18,55.1,55.14,16658.0,55.12,55.18,55.1,55.14,16658.0
2017-12-05 11:00:00,55.15,55.16,55.11,55.14,3786.0,55.15,55.16,55.11,55.14,3786.0
2017-12-05 11:05:00,55.15,55.28,55.15,55.26,7249.0,55.15,55.28,55.15,55.26,7249.0
2017-12-05 11:10:00,55.23,55.23,55.18,55.18,800.0,55.23,55.23,55.18,55.18,800.0
2017-12-05 11:15:00,55.17,55.23,55.17,55.18,3179.0,55.17,55.23,55.17,55.18,3179.0
2017-12-05 11:20:00,55.18,55.22,55.14,55.14,3455.0,55.18,55.22,55.14,55.14,3455.0
2017-12-05 11:25:00,55.12,55.14,55.11,55.13,4800.0,55.12,55.14,55.11,55.13,4800.0
2017-12-05 11:30:00,55.12,55.18,55.12,55.14,2605.0,55.12,55.18,55.12,55.14,2605.0
2017-12-05 11:35:00,55.13,55.2,55.12,55.2,2500.0,55.13,55.2,55.12,55.2,2500.0
2017-12-05 11:40:00,55.2,55.3,55.19,55.3,2400.0,55.2,55.3,55.19,55.3,2400.0
2017-12-05 11:45:00,55.3,55.37,55.3,55.32,2137.0,55.3,55.37,55.3,55.32,2137.0
2017-12-05 11:50:00,55.32,55.32,55.24,55.27,2100.0,55.32,55.32,55.24,55.27,2100.0
2017-12-05 11:55:00,55.24,55.24,55.19,55.19,1152.0,55.24,55.24,55.19,55.19,1152.0
2017-12-05 12:00:00,55.23,55.23,55.09,55.12,9889.0,55.23,55.23,55.09,55.12,9889.0
2017-12-05 12:05:00,55.12,55.14,55.12,55.13,2529.0,55.12,55.14,55.12,55.13,2529.0
2017-12-05 12:10:00,55.15,55.19,55.15,55.17,1490.0,55.15,55.19,55.15,55.17,1490.0
2017-12-05 12:15:00,55.17,55.2,55.15,55.2,2097.0,55.17,55.2,55.15,55.2,2097.0
2017-12-05 12:20:00,55.19,55.19,55.14,55.14,1400.0,55.19,55.19,55.14,55.14,1400.0
2017-12-05 12:25:00,55.15,55.17,55.14,55.15,1445.0,55.15,55.17,55.14,55.15,1445.0
2017-12-05 12:30:00,55.16,55.18,55.16,55.18,800.0,55.16,55.18,55.16,55.18,800.0
2017-12-05 12:35:00,55.18,55.18,55.16,55.17,1000.0,55.18,55.18,55.16,55.17,1000.0
2017-12-05 12:40:00,55.16,55.21,55.15,55.2,3100.0,55.16,55.21,55.15,55.2,3100.0
2017-12-05 12:45:00,55.18,55.19,55.11,55.12,800.0,55.18,55.19,55.11,55.12,800.0
2017-12-05 12:50:00,55.14,55.14,55.08,55.11,22000.0,55.14,55.14,55.08,55.11,22000.0
2017-12-05 12:55:00,55.1,55.1,54.91,54.99,12200.0,55.1,55.1,54.91,54.99,12200.0
2017-12-05 13:00:00,54.98,54.99,54.93,54.97,2219.0,54.98,54.99,54.93,54.97,2219.0
2017-12-05 13:05:00,54.95,54.95,54.91,54.93,6000.0,54.95,54.95,54.91,54.93,6000.0
2017-12-05 13:10:00,54.93,55.04,54.92,55.0,2900.0,54.93,55.04,54.92,55.0,2900.0
2017-12-05 13:15:00,54.98,54.98,54.91,54.98,4792.0,54.98,54.98,54.91,54.98,4792.0
2017-12-05 13:20:00,55.0,55.02,54.93,54.93,2412.0,55.0,55.02,54.93,54.93,2412.0
2017-12-05 13:25:00,54.96,55.0,54.92,54.97,3060.0,54.96,55.0,54.92,54.97,3060.0
2017-12-05 13:30:00,54.96,54.96,54.93,54.96,1100.0,54.96,54.96,54.93,54.96,1100.0
2017-12-05 13:35:00,54.92,54.96,54.9,54.95,3335.0,54.92,54.96,54.9,54.95,3335.0
2017-12-05 13:40:00,54.97,54.97,54.9,54.91,2200.0,54.97,54.97,54.9,54.91,2200.0
2017-12-05 13:45:00,54.96,54.96,54.94,54.94,500.0,54.96,54.96,54.94,54.94,500.0
2017-12-05 13:50:00,54.92,54.94,54.89,54.89,2426.0,54.92,54.94,54.89,54.89,2426.0
2017-12-05 13:55:00,54.88,54.91,54.86,54.91,2849.0,54.88,54.91,54.86,54.91,2849.0
2017-12-05 14:00:00,54.89,54.9,54.78,54.8,14773.0,54.89,54.9,54.78,54.8,14773.0
2017-12-05 14:05:00,54.8,54.85,54.8,54.84,5200.0,54.8,54.85,54.8,54.84,5200.0
2017-12-05 14:10:00,54.81,54.83,54.78,54.78,4218.0,54.81,54.83,54.78,54.78,4218.0
2017-12-05 14:15:00,54.8,54.8,54.73,54.73,4422.0,54.8,54.8,54.73,54.73,4422.0
2017-12-05 14:20:00,54.71,54.71,54.65,54.66,13025.0,54.71,54.71,54.65,54.66,13025.0
2017-12-05 14:25:00,54.68,54.73,54.62,54.64,4480.0,54.68,54.73,54.62,54.64,4480.0
2017-12-05 14:30:00,54.64,54.66,54.5,54.55,14200.0,54.64,54.66,54.5,54.55,14200.0
2017-12-05 14:35:00,54.55,54.57,54.52,54.52,2500.0,54.55,54.57,54.52,54.52,2500.0
2017-12-05 14:40:00,54.54,54.63,54.54,54.56,9300.0,54.54,54.63,54.54,54.56,9300.0
2017-12-05 14:45:00,54.55,54.55,54.44,54.46,11999.0,54.55,54.55,54.44,54.46,11999.0
2017-12-05 14:50:00,54.46,54.48,54.38,54.4,10206.0,54.46,54.48,54.38,54.4,10206.0
2017-12-05 14:55:00,54.4,54.4,54.31,54.33,14225.0,54.4,54.4,54.31,54.33,14225.0
2017-12-05 15:00:00,54.35,54.38,54.29,54.35,9422.0,54.35,54.38,54.29,54.35,9422.0
2017-12-05 15:05:00,54.36,54.36,54.3,54.3,7850.0,54.36,54.36,54.3,54.3,7850.0
2017-12-05 15:10:00,54.3,54.39,54.3,54.38,6332.0,54.3,54.39,54.3,54.38,6332.0
2017-12-05 15:15:00,54.37,54.39,54.28,54.29,8172.0,54.37,54.39,54.28,54.29,8172.0
2017-12-05 15:20:00,54.3,54.38,54.28,54.38,4703.0,54.3,54.38,54.28,54.38,4703.0
2017-12-05 15:25:00,54.37,54.46,54.37,54.42,10746.0,54.37,54.46,54.37,54.42,10746.0
2017-12-05 15:30:00,54.41,54.44,54.39,54.41,23909.0,54.41,54.44,54.39,54.41,23909.0
2017-12-05 15:35:00,54.41,54.42,54.32,54.32,22245.0,54.41,54.42,54.32,54.32,22245.0
2017-12-05 15:40:00,54.32,54.43,54.32,54.39,14386.0,54.32,54.43,54.32,54.39,14386.0
2017-12-05 15:45:00,54.38,54.39,54.27,54.27,34526.0,54.38,54.39,54.27,54.27,34526.0
2017-12-05 15:50:00,54.27,54.35,54.26,54.3,47270.0,54.27,54.35,54.26,54.3,47270.0
2017-12-05 15:55:00,54.31,54.37,54.3,54.32,113258.0,54.31,54.37,54.3,54.32,113258.0
2017-12-06 09:30:00,54.49,54.8,54.15,54.17,18637.0,54.49,54.8,54.15,54.17,18637.0
2017-12-06 09:35:00,54.21,54.52,54.16,54.31,8700.0,54.21,54.52,54.16,54.31,8700.0
2017-12-06 09:40:00,54.33,54.37,54.1,54.16,16577.0,54.33,54.37,54.1,54.16,16577.0
2017-12-06 09:45:00,54.15,54.3,54.09,54.13,8092.0,54.15,54.3,54.09,54.13,8092.0
2017-12-06 09:50:00,54.14,54.16,53.95,54.06,12612.0,54.14,54.16,53.95,54.06,12612.0
2017-12-06 09:55:00,54.08,54.23,54.05,54.05,11000.0,54.08,54.23,54.05,54.05,11000.0
2017-12-06 10:00:00,54.01,54.3,54.01,54.03,16679.0,54.01,54.3,54.01,54.03,16679.0
2017-12-06 10:05:00,54.04,54.39,54.0,54.07,27162.0,54.04,54.39,54.0,54.07,27162.0
2017-12-06 10:10:00,54.07,54.07,53.95,53.97,10660.0,54.07,54.07,53.95,53.97,10660.0
2017-12-06 10:15:00,53.99,54.0,53.78,53.86,16854.0,53.99,54.0,53.78,53.86,16854.0
2017-12-06 10:20:00,53.86,53.91,53.76,53.76,6350.0,53.86,53.91,53.76,53.76,6350.0
2017-12-06 10:25:00,53.81,53.84,53.74,53.8,9152.0,53.81,53.84,53.74,53.8,9152.0
2017-12-06 10:30:00,53.82,53.96,53.81,53.86,5676.0,53.82,53.96,53.81,53.86,5676.0
2017-12-06 10:35:00,53.86,53.97,53.8,53.8,5000.0,53.86,53.97,53.8,53.8,5000.0
2017-12-06 10:40:00,53.78,53.87,53.75,53.8,9271.0,53.78,53.87,53.75,53.8,9271.0
2017-12-06 10:45:00,53.83,53.89,53.76,53.77,13417.0,53.83,53.89,53.76,53.77,13417.0
2017-12-06 10:50:00,53.76,53.84,53.76,53.82,5200.0,53.76,53.84,53.76,53.82,5200.0
2017-12-06 10:55:00,53.82,53.85,53.76,53.79,24112.0,53.82,53.85,53.76,53.79,24112.0
2017-12-06 11:00:00,53.81,53.83,53.77,53.81,8562.0,53.81,53.83,53.77,53.81,8562.0
2017-12-06 11:05:00,53.82,53.86,53.81,53.83,8273.0,53.82,53.86,53.81,53.83,8273.0
2017-12-06 11:10:00,53.83,53.88,53.81,53.88,5905.0,53.83,53.88,53.81,53.88,5905.0
2017-12-06 11:15:00,53.91,53.94,53.9,53.91,2058.0,53.91,53.94,53.9,53.91,2058.0
2017-12-06 11:20:00,53.89,54.02,53.89,53.91,6075.0,53.89,54.02,53.89,53.91,6075.0
2017-12-06 11:25:00,53.88,53.92,53.79,53.84,4916.0,53.88,53.92,53.79,53.84,4916.0
2017-12-06 11:30:00,53.85,53.86,53.78,53.78,10189.0,53.85,53.86,53.78,53.78,10189.0
2017-12-06 11:35:00,53.8,53.82,53.75,53.78,4537.0,53.8,53.82,53.75,53.78,4537.0
2017-12-06 11:40:00,53.8,53.83,53.8,53.8,1900.0,53.8,53.83,53.8,53.8,1900.0
2017-12-06 11:45:00,53.82,53.85,53.77,53.79,4275.0,53.82,53.85,53.77,53.79,4275.0
2017-12-06 11:50:00,53.77,53.88,53.76,53.87,4636.0,53.77,53.88,53.76,53.87,4636.0
2017-12-06 11:55:00,53.86,53.88,53.82,53.85,5649.0,53.86,53.88,53.82,53.85,5649.0
2017-12-06 12:00:00,53.86,53.86,53.82,53.82,3150.0,53.86,53.86,53.82,53.82,3150.0
2017-12-06 12:05:00,53.84,53.89,53.82,53.88,4575.0,53.84,53.89,53.82,53.88,4575.0
2017-12-06 12:10:00,53.88,53.88,53.83,53.85,2500.0,53.88,53.88,53.83,53.85,2500.0
2017-12-06 12:15:00,53.8,53.8,53.76,53.78,4592.0,53.8,53.8,53.76,53.78,4592.0
2017-12-06 12:20:00,53.78,53.78,53.7,53.7,3430.0,53.78,53.78,53.7,53.7,3430.0
2017-12-06 12:25:00,53.73,53.75,53.71,53.71,2500.0,53.73,53.75,53.71,53.71,2500.0
2017-12-06 12:30:00,53.73,53.78,53.7,53.78,4204.0,53.73,53.78,53.7,53.78,4204.0
2017-12-06 12:35:00,53.78,53.78,53.74,53.74,2200.0,53.78,53.78,53.74,53.74,2200.0
2017-12-06 12:40:00,53.75,53.79,53.75,53.79,2600.0,53.75,53.79,53.75,53.79,2600.0
2017-12-06 12:45:00,53.78,53.83,53.78,53.82,3500.0,53.78,53.83,53.78,53.82,3500.0
2017-12-06 12:50:00,53.8,53.89,53.8,53.86,4086.0,53.8,53.89,53.8,53.86,4086.0
2017-12-06 12:55:00,53.87,53.9,53.84,53.9,2412.0,53.87,53.9,53.84,53.9,2412.0
2017-12-06 13:00:00,53.89,53.95,53.87,53.93,14722.0,53.89,53.95,53.87,53.93,14722.0
2017-12-06 13:05:00,53.91,53.99,53.9,53.99,16931.0,53.91,53.99,53.9,53.99,16931.0
2017-12-06 13:10:00,54.01,54.01,53.98,53.99,9949.0,54.01,54.01,53.98,53.99,9949.0
2017-12-06 13:15:00,54.01,54.08,54.01,54.06,7006.0,54.01,54.08,54.01,54.06,7006.0
2017-12-06 13:20:00,54.07,54.52,54.05,54.48,124258.0,54.07,54.52,54.05,54.48,124258.0
2017-12-06 13:25:00,54.47,54.47,54.37,54.43,16865.0,54.47,54.47,54.37,54.43,16865.0
2017-12-06 13:30:00,54.42,54.48,54.36,54.43,12071.0,54.42,54.48,54.36,54.43,12071.0
2017-12-06 13:35:00,54.42,54.48,54.33,54.44,6700.0,54.42,54.48,54.33,54.44,6700.0
2017-12-06 13:40:00,54.43,54.47,54.39,54.39,7065.0,54.43,54.47,54.39,54.39,7065.0
2017-12-06 13:45:00,54.37,54.51,54.37,54.5,13344.0,54.37,54.51,54.37,54.5,13344.0
2017-12-06 13:50:00,54.48,54.55,54.45,54.51,12573.0,54.48,54.55,54.45,54.51,12573.0
2017-12-06 13:55:00,54.51,54.57,54.5,54.56,7000.0,54.51,54.57,54.5,54.56,7000.0
2017-12-06 14:00:00,54.56,54.58,54.49,54.54,16797.0,54.56,54.58,54.49,54.54,16797.0
2017-12-06 14:05:00,54.54,54.55,54.43,54.47,10731.0,54.54,54.55,54.43,54.47,10731.0
2017-12-06 14:10:00,54.49,54.5,54.39,54.41,4903.0,54.49,54.5,54.39,54.41,4903.0
2017-12-06 14:15:00,54.41,54.45,54.39,54.41,3664.0,54.41,54.45,54.39,54.41,3664.0
2017-12-06 14:20:00,54.45,54.45,54.35,54.39,3743.0,54.45,54.45,54.35,54.39,3743.0
2017-12-06 14:25:00,54.38,54.39,54.34,54.35,6443.0,54.38,54.39,54.34,54.35,6443.0
2017-12-06 14:30:00,54.36,54.38,54.34,54.34,11933.0,54.36,54.38,54.34,54.34,11933.0
2017-12-06 14:35:00,54.35,54.41,54.34,54.39,3027.0,54.35,54.41,54.34,54.39,3027.0
2017-12-06 14:40:00,54.39,54.42,54.36,54.38,7433.0,54.39,54.42,54.36,54.38,7433.0
2017-12-06 14:45:00,54.39,54.39,54.35,54.38,9039.0,54.39,54.39,54.35,54.38,9039.0
2017-12-06 14:50:00,54.38,54.39,54.34,54.35,4713.0,54.38,54.39,54.34,54.35,4713.0
2017-12-06 14:55:00,54.35,54.39,54.35,54.37,6287.0,54.35,54.39,54.35,54.37,6287.0
2017-12-06 15:00:00,54.37,54.37,54.3,54.33,20751.0,54.37,54.37,54.3,54.33,20751.0
2017-12-06 15:05:00,54.34,54.37,54.32,54.33,9894.0,54.34,54.37,54.32,54.33,9894.0
2017-12-06 15:10:00,54.31,54.32,54.27,54.3,8745.0,54.31,54.32,54.27,54.3,8745.0
2017-12-06 15:15:00,54.31,54.32,54.28,54.28,8246.0,54.31,54.32,54.28,54.28,8246.0
2017-12-06 15:20:00,54.27,54.34,54.26,54.31,14638.0,54.27,54.34,54.26,54.31,14638.0
2017-12-06 15:25:00,54.3,54.37,54.29,54.37,11623.0,54.3,54.37,54.29,54.37,11623.0
2017-12-06 15:30:00,54.36,54.37,54.32,54.35,13415.0,54.36,54.37,54.32,54.35,13415.0
2017-12-06 15:35:00,54.34,54.35,54.31,54.32,14501.0,54.34,54.35,54.31,54.32,14501.0
2017-12-06 15:40:00,54.33,54.35,54.3,54.35,24007.0,54.33,54.35,54.3,54.35,24007.0
2017-12-06 15:45:00,54.35,54.39,54.32,54.32,24811.0,54.35,54.39,54.32,54.32,24811.0
2017-12-06 15:50:00,54.32,54.41,54.3,54.34,35050.0,54.32,54.41,54.3,54.34,35050.0
2017-12-06 15:55:00,54.33,54.35,54.3,54.31,61279.0,54.33,54.35,54.3,54.31,61279.0
2017-12-07 09:30:00,54.5,54.62,54.46,54.46,58812.0,54.5,54.62,54.46,54.46,58812.0
2017-12-07 09:35:00,54.37,54.46,54.31,54.46,6187.0,54.37,54.46,54.31,54.46,6187.0
2017-12-07 09:40:00,54.47,54.53,54.24,54.25,7169.0,54.47,54.53,54.24,54.25,7169.0
2017-12-07 09:45:00,54.27,54.37,54.2,54.32,5527.0,54.27,54.37,54.2,54.32,5527.0
2017-12-07 09:50:00,54.28,54.33,54.18,54.22,2400.0,54.28,54.33,54.18,54.22,2400.0
2017-12-07 09:55:00,54.17,54.26,54.15,54.2,6000.0,54.17,54.26,54.15,54.2,6000.0
2017-12-07 10:00:00,54.21,54.21,54.12,54.21,5429.0,54.21,54.21,54.12,54.21,5429.0
2017-12-07 10:05:00,54.23,54.31,54.23,54.31,6802.0,54.23,54.31,54.23,54.31,6802.0
2017-12-07 10:10:00,54.29,54.29,54.18,54.26,9678.0,54.29,54.29,54.18,54.26,9678.0
2017-12-07 10:15:00,54.28,54.34,54.21,54.27,8400.0,54.28,54.34,54.21,54.27,8400.0
2017-12-07 10:20:00,54.27,54.28,54.15,54.2,8096.0,54.27,54.28,54.15,54.2,8096.0
2017-12-07 10:25:00,54.2,54.26,54.18,54.26,10300.0,54.2,54.26,54.18,54.26,10300.0
2017-12-07 10:30:00,54.25,54.28,54.17,54.21,16846.0,54.25,54.28,54.17,54.21,16846.0
2017-12-07 10:35:00,54.21,54.3,54.19,54.28,9187.0,54.21,54.3,54.19,54.28,9187.0
2017-12-07 10:40:00,54.24,54.25,54.17,54.17,9300.0,54.24,54.25,54.17,54.17,9300.0
2017-12-07 10:45:00,54.15,54.16,54.1,54.15,5500.0,54.15,54.16,54.1,54.15,5500.0
2017-12-07 10:50:00,54.13,54.24,54.11,54.23,7307.0,54.13,54.24,54.11,54.23,7307.0
2017-12-07 10:55:00,54.24,54.26,54.18,54.26,6900.0,54.24,54.26,54.18,54.26,6900.0
2017-12-07 11:00:00,54.28,54.33,54.18,54.22,7112.0,54.28,54.33,54.18,54.22,7112.0
2017-12-07 11:05:00,54.24,54.29,54.2,54.2,5350.0,54.24,54.29,54.2,54.2,5350.0
2017-12-07 11:10:00,54.2,54.24,54.14,54.19,16100.0,54.2,54.24,54.14,54.19,16100.0
2017-12-07 11:15:00,54.18,54.23,54.15,54.19,13830.0,54.18,54.23,54.15,54.19,13830.0
2017-12-07 11:20:00,54.22,54.23,54.19,54.2,7871.0,54.22,54.23,54.19,54.2,7871.0
2017-12-07 11:25:00,54.23,54.28,54.16,54.27,5940.0,54.23,54.28,54.16,54.27,5940.0
2017-12-07 11:30:00,54.28,54.34,54.27,54.29,8683.0,54.28,54.34,54.27,54.29,8683.0
2017-12-07 11:35:00,54.26,54.33,54.22,54.23,7140.0,54.26,54.33,54.22,54.23,7140.0
2017-12-07 11:40:00,54.24,54.28,54.2,54.25,9163.0,54.24,54.28,54.2,54.25,9163.0
2017-12-07 11:45:00,54.25,54.25,54.2,54.25,6933.0,54.25,54.25,54.2,54.25,6933.0
2017-12-07 11:50:00,54.25,54.38,54.24,54.38,5760.0,54.25,54.38,54.24,54.38,5760.0
2017-12-07 11:55:00,54.37,54.37,54.33,54.37,4480.0,54.37,54.37,54.33,54.37,4480.0
2017-12-07 12:00:00,54.34,54.35,54.2,54.23,10490.0,54.34,54.35,54.2,54.23,10490.0
2017-12-07 12:05:00,54.24,54.32,54.22,54.28,8299.0,54.24,54.32,54.22,54.28,8299.0
2017-12-07 12:10:00,54.3,54.4,54.29,54.4,5188.0,54.3,54.4,54.29,54.4,5188.0
2017-12-07 12:15:00,54.38,54.39,54.34,54.36,3978.0,54.38,54.39,54.34,54.36,3978.0
2017-12-07 12:20:00,54.38,54.4,54.33,54.33,4500.0,54.38,54.4,54.33,54.33,4500.0
2017-12-07 12:25:00,54.35,54.37,54.33,54.35,4261.0,54.35,54.37,54.33,54.35,4261.0
2017-12-07 12:30:00,54.34,54.35,54.33,54.35,3874.0,54.34,54.35,54.33,54.35,3874.0
2017-12-07 12:35:00,54.36,54.37,54.3,54.34,12475.0,54.36,54.37,54.3,54.34,12475.0
2017-12-07 12:40:00,54.34,54.36,54.33,54.34,2600.0,54.34,54.36,54.33,54.34,2600.0
2017-12-07 12:45:00,54.34,54.39,54.34,54.39,3240.0,54.34,54.39,54.34,54.39,3240.0
2017-12-07 12:50:00,54.38,54.39,54.35,54.35,3718.0,54.38,54.39,54.35,54.35,3718.0
2017-12-07 12:55:00,54.35,54.37,54.32,54.37,2671.0,54.35,54.37,54.32,54.37,2671.0
2017-12-07 13:00:00,54.38,54.38,54.28,54.29,8060.0,54.38,54.38,54.28,54.29,8060.0
2017-12-07 13:05:00,54.28,54.28,54.2,54.21,7041.0,54.28,54.28,54.2,54.21,7041.0
2017-12-07 13:10:00,54.22,54.22,54.19,54.22,6108.0,54.22,54.22,54.19,54.22,6108.0
2017-12-07 13:15:00,54.21,54.23,54.2,54.21,3252.0,54.21,54.23,54.2,54.21,3252.0
2017-12-07 13:20:00,54.2,54.24,54.19,54.23,4382.0,54.2,54.24,54.19,54.23,4382.0
2017-12-07 13:25:00,54.22,54.25,54.22,54.23,13054.0,54.22,54.25,54.22,54.23,13054.0
2017-12-07 13:30:00,54.22,54.22,54.18,54.19,5728.0,54.22,54.22,54.18,54.19,5728.0
2017-12-07 13:35:00,54.21,54.3,54.21,54.29,19953.0,54.21,54.3,54.21,54.29,19953.0
2017-12-07 13:40:00,54.28,54.28,54.22,54.22,3327.0,54.28,54.28,54.22,54.22,3327.0
2017-12-07 13:45:00,54.22,54.24,54.13,54.16,7130.0,54.22,54.24,54.13,54.16,7130.0
2017-12-07 13:50:00,54.16,54.17,54.08,54.09,8196.0,54.16,54.17,54.08,54.09,8196.0
2017-12-07 13:55:00,54.13,54.19,54.13,54.19,3318.0,54.13,54.19,54.13,54.19,3318.0
2017-12-07 14:00:00,54.19,54.21,54.17,54.2,3648.0,54.19,54.21,54.17,54.2,3648.0
2017-12-07 14:05:00,54.19,54.23,54.17,54.22,4158.0,54.19,54.23,54.17,54.22,4158.0
2017-12-07 14:10:00,54.19,54.25,54.17,54.25,1820.0,54.19,54.25,54.17,54.25,1820.0
2017-12-07 14:15:00,54.26,54.33,54.26,54.27,3962.0,54.26,54.33,54.26,54.27,3962.0
2017-12-07 14:20:00,54.28,54.33,54.25,54.27,4060.0,54.28,54.33,54.25,54.27,4060.0
2017-12-07 14:25:00,54.24,54.29,54.23,54.27,4949.0,54.24,54.29,54.23,54.27,4949.0
2017-12-07 14:30:00,54.29,54.29,54.16,54.2,5935.0,54.29,54.29,54.16,54.2,5935.0
2017-12-07 14:35:00,54.18,54.21,54.15,54.21,6449.0,54.18,54.21,54.15,54.21,6449.0
2017-12-07 14:40:00,54.19,54.22,54.17,54.17,4006.0,54.19,54.22,54.17,54.17,4006.0
2017-12-07 14:45:00,54.17,54.25,54.17,54.23,9577.0,54.17,54.25,54.17,54.23,9577.0
2017-12-07 14:50:00,54.23,54.28,54.22,54.25,5600.0,54.23,54.28,54.22,54.25,5600.0
2017-12-07 14:55:00,54.25,54.29,54.25,54.29,4895.0,54.25,54.29,54.25,54.29,4895.0
2017-12-07 15:00:00,54.3,54.3,54.18,54.18,8637.0,54.3,54.3,54.18,54.18,8637.0
2017-12-07 15:05:00,54.19,54.22,54.18,54.21,6548.0,54.19,54.22,54.18,54.21,6548.0
2017-12-07 15:10:00,54.2,54.24,54.18,54.24,7819.0,54.2,54.24,54.18,54.24,7819.0
2017-12-07 15:15:00,54.25,54.29,54.25,54.28,8950.0,54.25,54.29,54.25,54.28,8950.0
2017-12-07 15:20:00,54.28,54.32,54.26,54.29,9150.0,54.28,54.32,54.26,54.29,9150.0
2017-12-07 15:25:00,54.3,54.32,54.25,54.28,12174.0,54.3,54.32,54.25,54.28,12174.0
2017-12-07 15:30:00,54.28,54.33,54.27,54.33,20120.0,54.28,54.33,54.27,54.33,20120.0
2017-12-07 15:35:00,54.33,54.37,54.31,54.37,9607.0,54.33,54.37,54.31,54.37,9607.0
2017-12-07 15:40:00,54.36,54.38,54.33,54.38,123198.0,54.36,54.38,54.33,54.38,123198.0
2017-12-07 15:45:00,54.37,54.38,54.34,54.37,18866.0,54.37,54.38,54.34,54.37,18866.0
2017-12-07 15:50:00,54.37,54.43,54.33,54.37,40406.0,54.37,54.43,54.33,54.37,40406.0
2017-12-07 15:55:00,54.37,54.4,54.26,54.34,101804.0,54.37,54.4,54.26,54.34,101804.0
2017-12-08 09:30:00,54.72,54.74,54.36,54.43,17744.0,54.72,54.74,54.36,54.43,17744.0
2017-12-08 09:35:00,54.43,54.59,54.39,54.45,5843.0,54.43,54.59,54.39,54.45,5843.0
2017-12-08 09:40:00,54.45,54.6,54.37,54.6,5839.0,54.45,54.6,54.37,54.6,5839.0
2017-12-08 09:45:00,54.58,54.74,54.53,54.74,10001.0,54.58,54.74,54.53,54.74,10001.0
2017-12-08 09:50:00,54.76,55.06,54.69,55.06,26399.0,54.76,55.06,54.69,55.06,26399.0
2017-12-08 09:55:00,55.04,55.29,54.99,55.29,22449.0,55.04,55.29,54.99,55.29,22449.0
2017-12-08 10:00:00,55.24,55.24,55.05,55.19,11465.0,55.24,55.24,55.05,55.19,11465.0
2017-12-08 10:05:00,55.18,55.27,55.08,55.08,7700.0,55.18,55.27,55.08,55.08,7700.0
2017-12-08 10:10:00,55.02,55.04,54.9,54.9,12109.0,55.02,55.04,54.9,54.9,12109.0
2017-12-08 10:15:00,54.93,55.26,54.93,55.16,17527.0,54.93,55.26,54.93,55.16,17527.0
2017-12-08 10:20:00,55.17,55.31,55.16,55.23,19497.0,55.17,55.31,55.16,55.23,19497.0
2017-12-08 10:25:00,55.27,55.33,55.2,55.25,8330.0,55.27,55.33,55.2,55.25,8330.0
2017-12-08 10:30:00,55.26,55.36,55.21,55.29,8936.0,55.26,55.36,55.21,55.29,8936.0
2017-12-08 10:35:00,55.27,55.34,55.27,55.31,5424.0,55.27,55.34,55.27,55.31,5424.0
2017-12-08 10:40:00,55.3,55.46,55.3,55.42,25139.0,55.3,55.46,55.3,55.42,25139.0
2017-12-08 10:45:00,55.43,55.45,55.34,55.37,15687.0,55.43,55.45,55.34,55.37,15687.0
2017-12-08 10:50:00,55.37,55.37,55.31,55.36,16456.0,55.37,55.37,55.31,55.36,16456.0
2017-12-08 10:55:00,55.36,55.39,55.3,55.39,22793.0,55.36,55.39,55.3,55.39,22793.0
2017-12-08 11:00:00,55.38,55.42,55.36,55.4,5727.0,55.38,55.42,55.36,55.4,5727.0
2017-12-08 11:05:00,55.44,55.57,55.42,55.56,13719.0,55.44,55.57,55.42,55.56,13719.0
2017-12-08 11:10:00,55.55,55.57,55.54,55.54,9100.0,55.55,55.57,55.54,55.54,9100.0
2017-12-08 11:15:00,55.53,55.53,55.39,55.45,7200.0,55.53,55.53,55.39,55.45,7200.0
2017-12-08 11:20:00,55.44,55.5,55.42,55.45,5465.0,55.44,55.5,55.42,55.45,5465.0
2017-12-08 11:25:00,55.43,55.43,55.28,55.38,15213.0,55.43,55.43,55.28,55.38,15213.0
2017-12-08 11:30:00,55.36,55.36,55.3,55.3,4567.0,55.36,55.36,55.3,55.3,4567.0
2017-12-08 11:35:00,55.28,55.33,55.27,55.31,4561.0,55.28,55.33,55.27,55.31,4561.0
2017-12-08 11:40:00,55.31,55.43,55.31,55.41,5500.0,55.31,55.43,55.31,55.41,5500.0
2017-12-08 11:45:00,55.39,55.47,55.38,55.47,4300.0,55.39,55.47,55.38,55.47,4300.0
2017-12-08 11:50:00,55.47,55.48,55.3,55.33,5200.0,55.47,55.48,55.3,55.33,5200.0
2017-12-08 11:55:00,55.31,55.38,55.31,55.33,6759.0,55.31,55.38,55.31,55.33,6759.0
2017-12-08 12:00:00,55.31,55.32,55.27,55.29,4500.0,55.31,55.32,55.27,55.29,4500.0
2017-12-08 12:05:00,55.3,55.35,55.25,55.35,4300.0,55.3,55.35,55.25,55.35,4300.0
2017-12-08 12:10:00,55.34,55.38,55.33,55.34,5581.0,55.34,55.38,55.33,55.34,5581.0
2017-12-08 12:15:00,55.35,55.39,55.34,55.37,5186.0,55.35,55.39,55.34,55.37,5186.0
2017-12-08 12:20:00,55.34,55.37,55.3,55.33,4500.0,55.34,55.37,55.3,55.33,4500.0
2017-12-08 12:25:00,55.31,55.34,55.27,55.31,4932.0,55.31,55.34,55.27,55.31,4932.0
2017-12-08 12:30:00,55.3,55.35,55.29,55.32,3500.0,55.3,55.35,55.29,55.32,3500.0
2017-12-08 12:35:00,55.33,55.37,55.3,55.36,5700.0,55.33,55.37,55.3,55.36,5700.0
2017-12-08 12:40:00,55.35,55.36,55.3,55.35,3800.0,55.35,55.36,55.3,55.35,3800.0
2017-12-08 12:45:00,55.34,55.36,55.31,55.36,12811.0,55.34,55.36,55.31,55.36,12811.0
2017-12-08 12:50:00,55.35,55.36,55.29,55.35,5400.0,55.35,55.36,55.29,55.35,5400.0
2017-12-08 12:55:00,55.35,55.36,55.34,55.35,3700.0,55.35,55.36,55.34,55.35,3700.0
2017-12-08 13:00:00,55.34,55.34,55.29,55.33,5100.0,55.34,55.34,55.29,55.33,5100.0
2017-12-08 13:05:00,55.31,55.35,55.29,55.31,5816.0,55.31,55.35,55.29,55.31,5816.0
2017-12-08 13:10:00,55.3,55.32,55.27,55.28,6200.0,55.3,55.32,55.27,55.28,6200.0
2017-12-08 13:15:00,55.28,55.33,55.28,55.3,4300.0,55.28,55.33,55.28,55.3,4300.0
2017-12-08 13:20:00,55.29,55.33,55.26,55.3,6100.0,55.29,55.33,55.26,55.3,6100.0
2017-12-08 13:25:00,55.3,55.34,55.29,55.31,3400.0,55.3,55.34,55.29,55.31,3400.0
2017-12-08 13:30:00,55.3,55.34,55.29,55.3,5499.0,55.3,55.34,55.29,55.3,5499.0
2017-12-08 13:35:00,55.29,55.31,55.26,55.27,5100.0,55.29,55.31,55.26,55.27,5100.0
2017-12-08 13:40:00,55.27,55.31,55.25,55.27,4000.0,55.27,55.31,55.25,55.27,4000.0
2017-12-08 13:45:00,55.27,55.28,55.25,55.27,7135.0,55.27,55.28,55.25,55.27,7135.0
2017-12-08 13:50:00,55.26,55.26,55.17,55.17,10551.0,55.26,55.26,55.17,55.17,10551.0
2017-12-08 13:55:00,55.18,55.2,55.13,55.15,8687.0,55.18,55.2,55.13,55.15,8687.0
2017-12-08 14:00:00,55.14,55.14,55.1,55.11,6074.0,55.14,55.14,55.1,55.11,6074.0
2017-12-08 14:05:00,55.13,55.15,55.07,55.08,12681.0,55.13,55.15,55.07,55.08,12681.0
2017-12-08 14:10:00,55.08,55.09,55.04,55.05,4403.0,55.08,55.09,55.04,55.05,4403.0
2017-12-08 14:15:00,55.04,55.09,55.04,55.05,7155.0,55.04,55.09,55.04,55.05,7155.0
2017-12-08 14:20:00,55.04,55.04,54.94,54.97,10901.0,55.04,55.04,54.94,54.97,10901.0
2017-12-08 14:25:00,54.97,55.05,54.96,55.04,5846.0,54.97,55.05,54.96,55.04,5846.0
2017-12-08 14:30:00,55.02,55.02,54.96,54.99,5449.0,55.02,55.02,54.96,54.99,5449.0
2017-12-08 14:35:00,54.99,55.04,54.97,55.02,16300.0,54.99,55.04,54.97,55.02,16300.0
2017-12-08 14:40:00,55.03,55.03,54.99,55.0,11265.0,55.03,55.03,54.99,55.0,11265.0
2017-12-08 14:45:00,54.99,54.99,54.94,54.94,14520.0,54.99,54.99,54.94,54.94,14520.0
2017-12-08 14:50:00,54.94,55.11,54.92,55.09,32622.0,54.94,55.11,54.92,55.09,32622.0
2017-12-08 14:55:00,55.08,55.11,55.03,55.05,12081.0,55.08,55.11,55.03,55.05,12081.0
2017-12-08 15:00:00,55.05,55.08,55.01,55.03,12154.0,55.05,55.08,55.01,55.03,12154.0
2017-12-08 15:05:00,55.04,55.07,55.02,55.04,12391.0,55.04,55.07,55.02,55.04,12391.0
2017-12-08 15:10:00,55.03,55.05,55.0,55.02,12028.0,55.03,55.05,55.0,55.02,12028.0
2017-12-08 15:15:00,55.02,55.05,55.0,55.05,14120.0,55.02,55.05,55.0,55.05,14120.0
2017-12-08 15:20:00,55.05,55.06,55.02,55.05,13908.0,55.05,55.06,55.02,55.05,13908.0
2017-12-08 15:25:00,55.05,55.06,54.97,54.97,17812.0,55.05,55.06,54.97,54.97,17812.0
2017-12-08 15:30:00,54.98,54.99,54.9,54.91,26672.0,54.98,54.99,54.9,54.91,26672.0
2017-12-08 15:35:00,54.91,54.92,54.86,54.89,22552.0,54.91,54.92,54.86,54.89,22552.0
2017-12-08 15:40:00,54.88,54.94,54.87,54.92,35635.0,54.88,54.94,54.87,54.92,35635.0
2017-12-08 15:45:00,54.91,54.94,54.89,54.91,40448.0,54.91,54.94,54.89,54.91,40448.0
2017-12-08 15:50:00,54.91,54.99,54.9,54.96,44333.0,54.91,54.99,54.9,54.96,44333.0
2017-12-08 15:55:00,54.96,55.03,54.95,55.03,96287.0,54.96,55.03,54.95,55.03,96287.0
2017-12-11 09:30:00,54.75,54.9,54.47,54.49,33153.0,54.75,54.9,54.47,54.49,33153.0
2017-12-11 09:35:00,54.51,54.77,54.5,54.56,12208.0,54.51,54.77,54.5,54.56,12208.0
2017-12-11 09:40:00,54.55,54.9,54.54,54.85,13308.0,54.55,54.9,54.54,54.85,13308.0
2017-12-11 09:45:00,54.89,55.05,54.82,55.03,16618.0,54.89,55.05,54.82,55.03,16618.0
2017-12-11 09:50:00,55.07,55.19,55.06,55.13,10150.0,55.07,55.19,55.06,55.13,10150.0
2017-12-11 09:55:00,55.14,55.35,55.14,55.3,16628.0,55.14,55.35,55.14,55.3,16628.0
2017-12-11 10:00:00,55.27,55.37,55.22,55.27,28020.0,55.27,55.37,55.22,55.27,28020.0
2017-12-11 10:05:00,55.27,55.27,55.14,55.17,12913.0,55.27,55.27,55.14,55.17,12913.0
2017-12-11 10:10:00,55.16,55.2,55.14,55.2,5215.0,55.16,55.2,55.14,55.2,5215.0
2017-12-11 10:15:00,55.21,55.25,54.97,55.03,20405.0,55.21,55.25,54.97,55.03,20405.0
2017-12-11 10:20:00,55.04,55.04,54.86,54.94,15326.0,55.04,55.04,54.86,54.94,15326.0
2017-12-11 10:25:00,54.93,55.01,54.93,55.0,5589.0,54.93,55.01,54.93,55.0,5589.0
2017-12-11 10:30:00,54.98,55.02,54.97,54.98,3973.0,54.98,55.02,54.97,54.98,3973.0
2017-12-11 10:35:00,55.0,55.02,54.94,54.95,7180.0,55.0,55.02,54.94,54.95,7180.0
2017-12-11 10:40:00,54.92,54.96,54.83,54.87,20500.0,54.92,54.96,54.83,54.87,20500.0
2017-12-11 10:45:00,54.86,54.86,54.75,54.78,7200.0,54.86,54.86,54.75,54.78,7200.0
2017-12-11 10:50:00,54.79,54.81,54.76,54.79,8880.0,54.79,54.81,54.76,54.79,8880.0
2017-12-11 10:55:00,54.79,54.79,54.71,54.71,16331.0,54.79,54.79,54.71,54.71,16331.0
2017-12-11 11:00:00,54.72,54.75,54.55,54.6,19889.0,54.72,54.75,54.55,54.6,19889.0
2017-12-11 11:05:00,54.57,54.59,54.51,54.57,16589.0,54.57,54.59,54.51,54.57,16589.0
2017-12-11 11:10:00,54.57,54.57,54.42,54.45,13798.0,54.57,54.57,54.42,54.45,13798.0
2017-12-11 11:15:00,54.48,54.49,54.42,54.47,11923.0,54.48,54.49,54.42,54.47,11923.0
2017-12-11 11:20:00,54.5,54.5,54.43,54.48,10882.0,54.5,54.5,54.43,54.48,10882.0
2017-12-11 11:25:00,54.48,54.48,54.41,54.41,8320.0,54.48,54.48,54.41,54.41,8320.0
2017-12-11 11:30:00,54.41,54.41,54.33,54.39,19116.0,54.41,54.41,54.33,54.39,19116.0
2017-12-11 11:35:00,54.39,54.44,54.38,54.4,8500.0,54.39,54.44,54.38,54.4,8500.0
2017-12-11 11:40:00,54.39,54.41,54.34,54.36,7580.0,54.39,54.41,54.34,54.36,7580.0
2017-12-11 11:45:00,54.34,54.39,54.33,54.33,5538.0,54.34,54.39,54.33,54.33,5538.0
2017-12-11 11:50:00,54.34,54.45,54.34,54.43,10475.0,54.34,54.45,54.34,54.43,10475.0
2017-12-11 11:55:00,54.43,54.46,54.38,54.46,7790.0,54.43,54.46,54.38,54.46,7790.0
2017-12-11 12:00:00,54.43,54.56,54.43,54.48,9696.0,54.43,54.56,54.43,54.48,9696.0
2017-12-11 12:05:00,54.47,54.53,54.45,54.51,7800.0,54.47,54.53,54.45,54.51,7800.0
2017-12-11 12:10:00,54.53,54.59,54.53,54.57,1800.0,54.53,54.59,54.53,54.57,1800.0
2017-12-11 12:15:00,54.56,54.65,54.55,54.62,6200.0,54.56,54.65,54.55,54.62,6200.0
2017-12-11 12:20:00,54.63,54.69,54.62,54.66,8400.0,54.63,54.69,54.62,54.66,8400.0
2017-12-11 12:25:00,54.67,54.67,54.57,54.57,4400.0,54.67,54.67,54.57,54.57,4400.0
2017-12-11 12:30:00,54.59,54.61,54.57,54.59,5975.0,54.59,54.61,54.57,54.59,5975.0
2017-12-11 12:35:00,54.59,54.65,54.58,54.64,8978.0,54.59,54.65,54.58,54.64,8978.0
2017-12-11 12:40:00,54.62,54.65,54.6,54.63,2600.0,54.62,54.65,54.6,54.63,2600.0
2017-12-11 12:45:00,54.63,54.64,54.57,54.58,6951.0,54.63,54.64,54.57,54.58,6951.0
2017-12-11 12:50:00,54.59,54.67,54.59,54.64,4600.0,54.59,54.67,54.59,54.64,4600.0
2017-12-11 12:55:00,54.65,54.68,54.64,54.65,6201.0,54.65,54.68,54.64,54.65,6201.0
2017-12-11 13:00:00,54.67,54.8,54.65,54.79,11577.0,54.67,54.8,54.65,54.79,11577.0
2017-12-11 13:05:00,54.79,54.8,54.74,54.76,3938.0,54.79,54.8,54.74,54.76,3938.0
2017-12-11 13:10:00,54.75,54.77,54.66,54.66,7921.0,54.75,54.77,54.66,54.66,7921.0
2017-12-11 13:15:00,54.65,54.65,54.53,54.54,5481.0,54.65,54.65,54.53,54.54,5481.0
2017-12-11 13:20:00,54.54,54.58,54.48,54.54,13140.0,54.54,54.58,54.48,54.54,13140.0
2017-12-11 13:25:00,54.54,54.58,54.49,54.56,8598.0,54.54,54.58,54.49,54.56,8598.0
2017-12-11 13:30:00,54.55,54.58,54.52,54.56,4505.0,54.55,54.58,54.52,54.56,4505.0
2017-12-11 13:35:00,54.56,54.65,54.56,54.6,7300.0,54.56,54.65,54.56,54.6,7300.0
2017-12-11 13:40:00,54.6,54.62,54.57,54.58,5000.0,54.6,54.62,54.57,54.58,5000.0
2017-12-11 13:45:00,54.6,54.65,54.6,54.61,7396.0,54.6,54.65,54.6,54.61,7396.0
2017-12-11 13:50:00,54.57,54.67,54.57,54.63,10203.0,54.57,54.67,54.57,54.63,10203.0
2017-12-11 13:55:00,54.64,54.68,54.59,54.59,4584.0,54.64,54.68,54.59,54.59,4584.0
2017-12-11 14:00:00,54.59,54.64,54.58,54.63,10898.0,54.59,54.64,54.58,54.63,10898.0
2017-12-11 14:05:00,54.62,54.68,54.59,54.66,11850.0,54.62,54.68,54.59,54.66,11850.0
2017-12-11 14:10:00,54.67,54.72,54.64,54.72,11201.0,54.67,54.72,54.64,54.72,11201.0
2017-12-11 14:15:00,54.71,54.71,54.66,54.68,9423.0,54.71,54.71,54.66,54.68,9423.0
2017-12-11 14:20:00,54.67,54.69,54.65,54.67,7271.0,54.67,54.69,54.65,54.67,7271.0
2017-12-11 14:25:00,54.65,54.66,54.6,54.6,7800.0,54.65,54.66,54.6,54.6,7800.0
2017-12-11 14:30:00,54.59,54.6,54.56,54.57,10285.0,54.59,54.6,54.56,54.57,10285.0
2017-12-11 14:35:00,54.56,54.7,54.55,54.61,12257.0,54.56,54.7,54.55,54.61,12257.0
2017-12-11 14:40:00,54.6,54.61,54.53,54.6,6999.0,54.6,54.61,54.53,54.6,6999.0
2017-12-11 14:45:00,54.59,54.63,54.54,54.54,6700.0,54.59,54.63,54.54,54.54,6700.0
2017-12-11 14:50:00,54.54,54.56,54.47,54.54,10512.0,54.54,54.56,54.47,54.54,10512.0
2017-12-11 14:55:00,54.56,54.58,54.52,54.53,7300.0,54.56,54.58,54.52,54.53,7300.0
2017-12-11 15:00:00,54.56,54.56,54.52,54.54,16912.0,54.56,54.56,54.52,54.54,16912.0
2017-12-11 15:05:00,54.54,54.65,54.52,54.65,26334.0,54.54,54.65,54.52,54.65,26334.0
2017-12-11 15:10:00,54.65,54.75,54.64,54.72,20839.0,54.65,54.75,54.64,54.72,20839.0
2017-12-11 15:15:00,54.73,54.74,54.65,54.66,11901.0,54.73,54.74,54.65,54.66,11901.0
2017-12-11 15:20:00,54.65,54.68,54.63,54.63,15888.0,54.65,54.68,54.63,54.63,15888.0
2017-12-11 15:25:00,54.63,54.64,54.59,54.61,8400.0,54.63,54.64,54.59,54.61,8400.0
2017-12-11 15:30:00,54.6,54.61,54.55,54.55,19701.0,54.6,54.61,54.55,54.55,19701.0
2017-12-11 15:35:00,54.55,54.56,54.47,54.53,27563.0,54.55,54.56,54.47,54.53,27563.0
2017-12-11 15:40:00,54.52,54.52,54.46,54.48,16259.0,54.52,54.52,54.46,54.48,16259.0
2017-12-11 15:45:00,54.48,54.54,54.47,54.53,36074.0,54.48,54.54,54.47,54.53,36074.0
2017-12-11 15:50:00,54.54,54.77,54.54,54.77,88415.0,54.54,54.77,54.54,54.77,88415.0
2017-12-11 15:55:00,54.76,54.77,54.7,54.71,165351.0,54.76,54.77,54.7,54.71,165351.0
2017-12-12 09:30:00,54.64,54.64,54.11,54.42,31769.0,54.64,54.64,54.11,54.42,31769.0
2017-12-12 09:35:00,54.34,54.34,53.86,54.12,26240.0,54.34,54.34,53.86,54.12,26240.0
2017-12-12 09:40:00,54.13,54.21,54.11,54.15,19992.0,54.13,54.21,54.11,54.15,19992.0
2017-12-12 09:45:00,54.2,54.21,54.11,54.21,47319.0,54.2,54.21,54.11,54.21,47319.0
2017-12-12 09:50:00,54.18,54.19,54.06,54.11,27390.0,54.18,54.19,54.06,54.11,27390.0
2017-12-12 09:55:00,54.06,54.06,53.85,54.03,12535.0,54.06,54.06,53.85,54.03,12535.0
2017-12-12 10:00:00,54.01,54.01,53.67,53.67,25910.0,54.01,54.01,53.67,53.67,25910.0
2017-12-12 10:05:00,53.66,53.74,53.58,53.71,26734.0,53.66,53.74,53.58,53.71,26734.0
2017-12-12 10:10:00,53.7,53.93,53.7,53.88,6954.0,53.7,53.93,53.7,53.88,6954.0
2017-12-12 10:15:00,53.88,53.91,53.81,53.9,9500.0,53.88,53.91,53.81,53.9,9500.0
2017-12-12 10:20:00,53.87,53.89,53.81,53.85,15111.0,53.87,53.89,53.81,53.85,15111.0
2017-12-12 10:25:00,53.85,53.87,53.76,53.76,14180.0,53.85,53.87,53.76,53.76,14180.0
2017-12-12 10:30:00,53.76,53.76,53.58,53.68,15686.0,53.76,53.76,53.58,53.68,15686.0
2017-12-12 10:35:00,53.7,53.88,53.68,53.88,9827.0,53.7,53.88,53.68,53.88,9827.0
2017-12-12 10:40:00,53.89,53.98,53.87,53.98,13801.0,53.89,53.98,53.87,53.98,13801.0
2017-12-12 10:45:00,53.98,54.01,53.93,54.01,9600.0,53.98,54.01,53.93,54.01,9600.0
2017-12-12 10:50:00,54.03,54.09,54.01,54.06,9464.0,54.03,54.09,54.01,54.06,9464.0
2017-12-12 10:55:00,54.06,54.21,54.06,54.21,11753.0,54.06,54.21,54.06,54.21,11753.0
2017-12-12 11:00:00,54.22,54.25,54.19,54.22,2930.0,54.22,54.25,54.19,54.22,2930.0
2017-12-12 11:05:00,54.22,54.25,54.2,54.23,4600.0,54.22,54.25,54.2,54.23,4600.0
2017-12-12 11:10:00,54.24,54.26,54.22,54.24,6503.0,54.24,54.26,54.22,54.24,6503.0
2017-12-12 11:15:00,54.25,54.25,54.15,54.21,4400.0,54.25,54.25,54.15,54.21,4400.0
2017-12-12 11:20:00,54.21,54.36,54.2,54.34,10839.0,54.21,54.36,54.2,54.34,10839.0
2017-12-12 11:25:00,54.34,54.4,54.32,54.4,7600.0,54.34,54.4,54.32,54.4,7600.0
2017-12-12 11:30:00,54.42,54.49,54.41,54.46,5686.0,54.42,54.49,54.41,54.46,5686.0
2017-12-12 11:35:00,54.44,54.44,54.33,54.34,18500.0,54.44,54.44,54.33,54.34,18500.0
2017-12-12 11:40:00,54.34,54.34,54.3,54.3,15970.0,54.34,54.34,54.3,54.3,15970.0
2017-12-12 11:45:00,54.3,54.35,54.29,54.3,7086.0,54.3,54.35,54.29,54.3,7086.0
2017-12-12 11:50:00,54.3,54.35,54.2,54.22,20554.0,54.3,54.35,54.2,54.22,20554.0
2017-12-12 11:55:00,54.23,54.23,54.17,54.2,5714.0,54.23,54.23,54.17,54.2,5714.0
2017-12-12 12:00:00,54.2,54.26,54.2,54.21,8200.0,54.2,54.26,54.2,54.21,8200.0
2017-12-12 12:05:00,54.21,54.21,54.18,54.2,4856.0,54.21,54.21,54.18,54.2,4856.0
2017-12-12 12:10:00,54.19,54.2,54.15,54.18,5725.0,54.19,54.2,54.15,54.18,5725.0
2017-12-12 12:15:00,54.16,54.16,54.1,54.12,7600.0,54.16,54.16,54.1,54.12,7600.0
2017-12-12 12:20:00,54.12,54.14,54.02,54.04,11647.0,54.12,54.14,54.02,54.04,11647.0
2017-12-12 12:25:00,54.04,54.06,53.97,53.98,9398.0,54.04,54.06,53.97,53.98,9398.0
2017-12-12 12:30:00,53.97,54.05,53.96,53.97,9603.0,53.97,54.05,53.96,53.97,9603.0
2017-12-12 12:35:00,54.0,54.07,53.99,54.06,15642.0,54.0,54.07,53.99,54.06,15642.0
2017-12-12 12:40:00,54.07,54.14,54.05,54.14,7399.0,54.07,54.14,54.05,54.14,7399.0
2017-12-12 12:45:00,54.14,54.14,54.05,54.05,4070.0,54.14,54.14,54.05,54.05,4070.0
2017-12-12 12:50:00,54.04,54.08,54.02,54.05,7200.0,54.04,54.08,54.02,54.05,7200.0
2017-12-12 12:55:00,54.03,54.06,54.01,54.02,7504.0,54.03,54.06,54.01,54.02,7504.0
2017-12-12 13:00:00,54.01,54.01,53.81,53.82,20304.0,54.01,54.01,53.81,53.82,20304.0
2017-12-12 13:05:00,53.82,53.97,53.77,53.94,11059.0,53.82,53.97,53.77,53.94,11059.0
2017-12-12 13:10:00,53.95,53.97,53.92,53.94,7150.0,53.95,53.97,53.92,53.94,7150.0
2017-12-12 13:15:00,53.93,54.0,53.89,53.99,10900.0,53.93,54.0,53.89,53.99,10900.0
2017-12-12 13:20:00,53.99,54.04,53.98,54.04,8900.0,53.99,54.04,53.98,54.04,8900.0
2017-12-12 13:25:00,54.03,54.03,53.97,53.97,11267.0,54.03,54.03,53.97,53.97,11267.0
2017-12-12 13:30:00,53.98,54.02,53.95,54.0,15811.0,53.98,54.02,53.95,54.0,15811.0
2017-12-12 13:35:00,54.0,54.01,53.97,54.0,5741.0,54.0,54.01,53.97,54.0,5741.0
2017-12-12 13:40:00,53.99,54.01,53.98,53.98,9516.0,53.99,54.01,53.98,53.98,9516.0
2017-12-12 13:45:00,53.97,54.02,53.95,53.97,6385.0,53.97,54.02,53.95,53.97,6385.0
2017-12-12 13:50:00,53.97,54.0,53.94,53.98,3645.0,53.97,54.0,53.94,53.98,3645.0
2017-12-12 13:55:00,53.98,54.0,53.92,53.92,5200.0,53.98,54.0,53.92,53.92,5200.0
2017-12-12 14:00:00,53.93,53.96,53.89,53.96,7530.0,53.93,53.96,53.89,53.96,7530.0
2017-12-12 14:05:00,53.93,53.95,53.9,53.91,10890.0,53.93,53.95,53.9,53.91,10890.0
2017-12-12 14:10:00,53.93,53.93,53.88,53.89,11719.0,53.93,53.93,53.88,53.89,11719.0
2017-12-12 14:15:00,53.89,53.93,53.88,53.91,7454.0,53.89,53.93,53.88,53.91,7454.0
2017-12-12 14:20:00,53.91,53.93,53.89,53.91,5201.0,53.91,53.93,53.89,53.91,5201.0
2017-12-12 14:25:00,53.9,53.91,53.85,53.9,8240.0,53.9,53.91,53.85,53.9,8240.0
2017-12-12 14:30:00,53.89,53.9,53.86,53.88,6113.0,53.89,53.9,53.86,53.88,6113.0
2017-12-12 14:35:00,53.89,53.91,53.86,53.88,4448.0,53.89,53.91,53.86,53.88,4448.0
2017-12-12 14:40:00,53.88,53.89,53.85,53.85,13478.0,53.88,53.89,53.85,53.85,13478.0
2017-12-12 14:45:00,53.84,53.84,53.78,53.8,16508.0,53.84,53.84,53.78,53.8,16508.0
2017-12-12 14:50:00,53.8,53.8,53.75,53.78,17812.0,53.8,53.8,53.75,53.78,17812.0
2017-12-12 14:55:00,53.79,53.79,53.72,53.74,12512.0,53.79,53.79,53.72,53.74,12512.0
2017-12-12 15:00:00,53.74,53.74,53.69,53.7,13735.0,53.74,53.74,53.69,53.7,13735.0
2017-12-12 15:05:00,53.7,53.76,53.69,53.72,16647.0,53.7,53.76,53.69,53.72,16647.0
2017-12-12 15:10:00,53.72,53.73,53.71,53.73,16796.0,53.72,53.73,53.71,53.73,16796.0
2017-12-12 15:15:00,53.73,53.73,53.65,53.69,15346.0,53.73,53.73,53.65,53.69,15346.0
2017-12-12 15:20:00,53.69,53.8,53.68,53.79,15908.0,53.69,53.8,53.68,53.79,15908.0
2017-12-12 15:25:00,53.78,53.79,53.75,53.76,17561.0,53.78,53.79,53.75,53.76,17561.0
2017-12-12 15:30:00,53.76,53.77,53.66,53.68,25797.0,53.76,53.77,53.66,53.68,25797.0
2017-12-12 15:35:00,53.69,53.71,53.63,53.69,27094.0,53.69,53.71,53.63,53.69,27094.0
2017-12-12 15:40:00,53.69,53.77,53.65,53.75,28873.0,53.69,53.77,53.65,53.75,28873.0
2017-12-12 15:45:00,53.74,53.74,53.67,53.69,42224.0,53.74,53.74,53.67,53.69,42224.0
2017-12-12 15:50:00,53.68,53.68,53.55,53.59,104216.0,53.68,53.68,53.55,53.59,104216.0
2017-12-12 15:55:00,53.59,53.7,53.59,53.66,118757.0,53.59,53.7,53.59,53.66,118757.0
2017-12-13 09:30:00,53.93,53.93,53.27,53.55,28781.0,53.93,53.93,53.27,53.55,28781.0
2017-12-13 09:35:00,53.59,53.74,53.54,53.74,2965.0,53.59,53.74,53.54,53.74,2965.0
2017-12-13 09:40:00,53.79,53.9,53.74,53.87,8880.0,53.79,53.9,53.74,53.87,8880.0
2017-12-13 09:45:00,53.86,53.88,53.74,53.87,5300.0,53.86,53.88,53.74,53.87,5300.0
2017-12-13 09:50:00,53.85,53.92,53.78,53.78,12680.0,53.85,53.92,53.78,53.78,12680.0
2017-12-13 09:55:00,53.79,53.8,53.71,53.77,4400.0,53.79,53.8,53.71,53.77,4400.0
2017-12-13 10:00:00,53.75,53.83,53.63,53.63,8275.0,53.75,53.83,53.63,53.63,8275.0
2017-12-13 10:05:00,53.66,53.74,53.59,53.64,8800.0,53.66,53.74,53.59,53.64,8800.0
2017-12-13 10:10:00,53.59,53.61,53.46,53.46,4750.0,53.59,53.61,53.46,53.46,4750.0
2017-12-13 10:15:00,53.47,53.56,53.37,53.54,19330.0,53.47,53.56,53.37,53.54,19330.0
2017-12-13 10:20:00,53.54,53.61,53.5,53.61,11578.0,53.54,53.61,53.5,53.61,11578.0
2017-12-13 10:25:00,53.57,53.57,53.47,53.48,5580.0,53.57,53.57,53.47,53.48,5580.0
2017-12-13 10:30:00,53.48,53.64,53.46,53.58,15365.0,53.48,53.64,53.46,53.58,15365.0
2017-12-13 10:35:00,53.6,53.66,53.45,53.45,10186.0,53.6,53.66,53.45,53.45,10186.0
2017-12-13 10:40:00,53.45,53.53,53.43,53.49,7367.0,53.45,53.53,53.43,53.49,7367.0
2017-12-13 10:45:00,53.5,53.5,53.43,53.43,3300.0,53.5,53.5,53.43,53.43,3300.0
2017-12-13 10:50:00,53.43,53.44,53.38,53.39,7019.0,53.43,53.44,53.38,53.39,7019.0
2017-12-13 10:55:00,53.4,53.49,53.38,53.49,9313.0,53.4,53.49,53.38,53.49,9313.0
2017-12-13 11:00:00,53.46,53.51,53.44,53.44,12614.0,53.46,53.51,53.44,53.44,12614.0
2017-12-13 11:05:00,53.44,53.54,53.44,53.49,5410.0,53.44,53.54,53.44,53.49,5410.0
2017-12-13 11:10:00,53.48,53.58,53.48,53.55,14165.0,53.48,53.58,53.48,53.55,14165.0
2017-12-13 11:15:00,53.52,53.58,53.51,53.57,7999.0,53.52,53.58,53.51,53.57,7999.0
2017-12-13 11:20:00,53.56,53.58,53.54,53.57,9044.0,53.56,53.58,53.54,53.57,9044.0
2017-12-13 11:25:00,53.59,53.6,53.53,53.54,10800.0,53.59,53.6,53.53,53.54,10800.0
2017-12-13 11:30:00,53.56,53.59,53.55,53.57,6678.0,53.56,53.59,53.55,53.57,6678.0
2017-12-13 11:35:00,53.57,53.64,53.56,53.57,14347.0,53.57,53.64,53.56,53.57,14347.0
2017-12-13 11:40:00,53.58,53.6,53.56,53.58,7265.0,53.58,53.6,53.56,53.58,7265.0
2017-12-13 11:45:00,53.57,53.63,53.55,53.63,11646.0,53.57,53.63,53.55,53.63,11646.0
2017-12-13 11:50:00,53.62,53.65,53.54,53.63,9867.0,53.62,53.65,53.54,53.63,9867.0
2017-12-13 11:55:00,53.63,53.63,53.56,53.58,9349.0,53.63,53.63,53.56,53.58,9349.0
2017-12-13 12:00:00,53.57,53.57,53.47,53.49,7680.0,53.57,53.57,53.47,53.49,7680.0
2017-12-13 12:05:00,53.49,53.52,53.42,53.46,13681.0,53.49,53.52,53.42,53.46,13681.0
2017-12-13 12:10:00,53.45,53.45,53.4,53.45,6594.0,53.45,53.45,53.4,53.45,6594.0
2017-12-13 12:15:00,53.43,53.44,53.39,53.44,5108.0,53.43,53.44,53.39,53.44,5108.0
2017-12-13 12:20:00,53.45,53.51,53.44,53.5,6392.0,53.45,53.51,53.44,53.5,6392.0
2017-12-13 12:25:00,53.5,53.57,53.44,53.57,9785.0,53.5,53.57,53.44,53.57,9785.0
2017-12-13 12:30:00,53.57,53.57,53.49,53.5,7081.0,53.57,53.57,53.49,53.5,7081.0
2017-12-13 12:35:00,53.51,53.53,53.48,53.5,7689.0,53.51,53.53,53.48,53.5,7689.0
2017-12-13 12:40:00,53.5,53.54,53.49,53.53,9336.0,53.5,53.54,53.49,53.53,9336.0
2017-12-13 12:45:00,53.54,53.58,53.54,53.55,5910.0,53.54,53.58,53.54,53.55,5910.0
2017-12-13 12:50:00,53.57,53.57,53.51,53.55,5640.0,53.57,53.57,53.51,53.55,5640.0
2017-12-13 12:55:00,53.53,53.54,53.5,53.52,8902.0,53.53,53.54,53.5,53.52,8902.0
2017-12-13 13:00:00,53.51,53.51,53.48,53.5,2860.0,53.51,53.51,53.48,53.5,2860.0
2017-12-13 13:05:00,53.5,53.52,53.48,53.51,7427.0,53.5,53.52,53.48,53.51,7427.0
2017-12-13 13:10:00,53.52,53.52,53.46,53.5,6997.0,53.52,53.52,53.46,53.5,6997.0
2017-12-13 13:15:00,53.49,53.49,53.41,53.41,6798.0,53.49,53.49,53.41,53.41,6798.0
2017-12-13 13:20:00,53.45,53.47,53.38,53.43,19469.0,53.45,53.47,53.38,53.43,19469.0
2017-12-13 13:25:00,53.43,53.47,53.38,53.43,18040.0,53.43,53.47,53.38,53.43,18040.0
2017-12-13 13:30:00,53.41,53.44,53.14,53.21,25356.0,53.41,53.44,53.14,53.21,25356.0
2017-12-13 13:35:00,53.22,53.24,53.17,53.24,7379.0,53.22,53.24,53.17,53.24,7379.0
2017-12-13 13:40:00,53.26,53.3,53.16,53.3,11193.0,53.26,53.3,53.16,53.3,11193.0
2017-12-13 13:45:00,53.27,53.37,53.25,53.35,37410.0,53.27,53.37,53.25,53.35,37410.0
2017-12-13 13:50:00,53.36,53.42,53.32,53.41,10717.0,53.36,53.42,53.32,53.41,10717.0
2017-12-13 13:55:00,53.4,53.4,53.31,53.31,8720.0,53.4,53.4,53.31,53.31,8720.0
2017-12-13 14:00:00,53.31,53.57,53.31,53.45,13465.0,53.31,53.57,53.31,53.45,13465.0
2017-12-13 14:05:00,53.45,53.49,53.32,53.47,9896.0,53.45,53.49,53.32,53.47,9896.0
2017-12-13 14:10:00,53.47,53.47,53.31,53.35,8160.0,53.47,53.47,53.31,53.35,8160.0
2017-12-13 14:15:00,53.4,53.42,53.31,53.4,8488.0,53.4,53.42,53.31,53.4,8488.0
2017-12-13 14:20:00,53.4,53.4,53.33,53.35,3600.0,53.4,53.4,53.33,53.35,3600.0
2017-12-13 14:25:00,53.35,53.43,53.33,53.41,3415.0,53.35,53.43,53.33,53.41,3415.0
2017-12-13 14:30:00,53.41,53.46,53.37,53.46,8568.0,53.41,53.46,53.37,53.46,8568.0
2017-12-13 14:35:00,53.46,53.46,53.35,53.39,6802.0,53.46,53.46,53.35,53.39,6802.0
2017-12-13 14:40:00,53.4,53.47,53.38,53.45,4694.0,53.4,53.47,53.38,53.45,4694.0
2017-12-13 14:45:00,53.45,53.52,53.45,53.48,10410.0,53.45,53.52,53.45,53.48,10410.0
2017-12-13 14:50:00,53.49,53.52,53.44,53.47,11674.0,53.49,53.52,53.44,53.47,11674.0
2017-12-13 14:55:00,53.48,53.53,53.45,53.45,10309.0,53.48,53.53,53.45,53.45,10309.0
2017-12-13 15:00:00,53.44,53.49,53.43,53.48,5600.0,53.44,53.49,53.43,53.48,5600.0
2017-12-13 15:05:00,53.49,53.49,53.39,53.42,8002.0,53.49,53.49,53.39,53.42,8002.0
2017-12-13 15:10:00,53.41,53.46,53.4,53.44,9100.0,53.41,53.46,53.4,53.44,9100.0
2017-12-13 15:15:00,53.41,53.49,53.37,53.41,10411.0,53.41,53.49,53.37,53.41,10411.0
2017-12-13 15:20:00,53.41,53.49,53.41,53.47,12201.0,53.41,53.49,53.41,53.47,12201.0
2017-12-13 15:25:00,53.48,53.49,53.41,53.43,15319.0,53.48,53.49,53.41,53.43,15319.0
2017-12-13 15:30:00,53.43,53.43,53.33,53.36,11297.0,53.43,53.43,53.33,53.36,11297.0
2017-12-13 15:35:00,53.35,53.4,53.33,53.4,17071.0,53.35,53.4,53.33,53.4,17071.0
2017-12-13 15:40:00,53.38,53.38,53.31,53.32,19570.0,53.38,53.38,53.31,53.32,19570.0
2017-12-13 15:45:00,53.32,53.35,53.27,53.27,32016.0,53.32,53.35,53.27,53.27,32016.0
2017-12-13 15:50:00,53.26,53.27,53.09,53.12,77108.0,53.26,53.27,53.09,53.12,77108.0
2017-12-13 15:55:00,53.13,53.18,53.11,53.17,100566.0,53.13,53.18,53.11,53.17,100566.0
2017-12-14 09:30:00,53.16,53.18,53.09,53.16,12972.0,53.16,53.18,53.09,53.16,12972.0
2017-12-14 09:35:00,53.16,53.21,53.05,53.15,1400.0,53.16,53.21,53.05,53.15,1400.0
2017-12-14 09:40:00,53.12,53.3,53.11,53.14,8602.0,53.12,53.3,53.11,53.14,8602.0
2017-12-14 09:45:00,53.21,53.37,53.2,53.31,5802.0,53.21,53.37,53.2,53.31,5802.0
2017-12-14 09:50:00,53.3,53.31,53.16,53.16,17123.0,53.3,53.31,53.16,53.16,17123.0
2017-12-14 09:55:00,53.21,53.21,53.15,53.17,10717.0,53.21,53.21,53.15,53.17,10717.0
2017-12-14 10:00:00,53.16,53.2,53.12,53.12,12063.0,53.16,53.2,53.12,53.12,12063.0
2017-12-14 10:05:00,53.13,53.15,53.02,53.02,28927.0,53.13,53.15,53.02,53.02,28927.0
2017-12-14 10:10:00,53.01,53.07,52.96,53.06,11627.0,53.01,53.07,52.96,53.06,11627.0
2017-12-14 10:15:00,53.05,53.05,52.73,52.82,24701.0,53.05,53.05,52.73,52.82,24701.0
2017-12-14 10:20:00,52.82,52.86,52.75,52.82,21346.0,52.82,52.86,52.75,52.82,21346.0
2017-12-14 10:25:00,52.84,52.98,52.84,52.92,14892.0,52.84,52.98,52.84,52.92,14892.0
2017-12-14 10:30:00,52.9,52.94,52.85,52.89,4438.0,52.9,52.94,52.85,52.89,4438.0
2017-12-14 10:35:00,52.88,52.93,52.84,52.89,3303.0,52.88,52.93,52.84,52.89,3303.0
2017-12-14 10:40:00,52.87,52.94,52.85,52.85,9901.0,52.87,52.94,52.85,52.85,9901.0
2017-12-14 10:45:00,52.9,53.03,52.88,52.98,7983.0,52.9,53.03,52.88,52.98,7983.0
2017-12-14 10:50:00,53.0,53.12,52.95,53.12,9102.0,53.0,53.12,52.95,53.12,9102.0
2017-12-14 10:55:00,53.1,53.14,53.08,53.08,6528.0,53.1,53.14,53.08,53.08,6528.0
2017-12-14 11:00:00,53.09,53.21,53.09,53.2,4511.0,53.09,53.21,53.09,53.2,4511.0
2017-12-14 11:05:00,53.21,53.27,53.21,53.26,9783.0,53.21,53.27,53.21,53.26,9783.0
2017-12-14 11:10:00,53.27,53.3,53.21,53.23,3837.0,53.27,53.3,53.21,53.23,3837.0
2017-12-14 11:15:00,53.22,53.35,53.21,53.28,13787.0,53.22,53.35,53.21,53.28,13787.0
2017-12-14 11:20:00,53.27,53.27,53.14,53.2,12614.0,53.27,53.27,53.14,53.2,12614.0
2017-12-14 11:25:00,53.22,53.28,53.21,53.28,9070.0,53.22,53.28,53.21,53.28,9070.0
2017-12-14 11:30:00,53.29,53.31,53.2,53.2,6232.0,53.29,53.31,53.2,53.2,6232.0
2017-12-14 11:35:00,53.21,53.3,53.19,53.23,5878.0,53.21,53.3,53.19,53.23,5878.0
2017-12-14 11:40:00,53.24,53.31,53.22,53.22,3625.0,53.24,53.31,53.22,53.22,3625.0
2017-12-14 11:45:00,53.22,53.22,53.18,53.19,3361.0,53.22,53.22,53.18,53.19,3361.0
2017-12-14 11:50:00,53.21,53.27,53.16,53.27,16091.0,53.21,53.27,53.16,53.27,16091.0
2017-12-14 11:55:00,53.25,53.37,53.24,53.36,14302.0,53.25,53.37,53.24,53.36,14302.0
2017-12-14 12:00:00,53.39,53.39,53.35,53.35,1300.0,53.39,53.39,53.35,53.35,1300.0
2017-12-14 12:05:00,53.39,53.4,53.35,53.38,5138.0,53.39,53.4,53.35,53.38,5138.0
2017-12-14 12:10:00,53.38,53.46,53.34,53.37,33115.0,53.38,53.46,53.34,53.37,33115.0
2017-12-14 12:15:00,53.37,53.37,53.31,53.34,7037.0,53.37,53.37,53.31,53.34,7037.0
2017-12-14 12:20:00,53.36,53.36,53.27,53.27,9002.0,53.36,53.36,53.27,53.27,9002.0
2017-12-14 12:25:00,53.27,53.31,53.22,53.27,17052.0,53.27,53.31,53.22,53.27,17052.0
2017-12-14 12:30:00,53.29,53.29,53.24,53.25,4938.0,53.29,53.29,53.24,53.25,4938.0
2017-12-14 12:35:00,53.22,53.26,53.2,53.26,3200.0,53.22,53.26,53.2,53.26,3200.0
2017-12-14 12:40:00,53.25,53.25,53.2,53.2,10855.0,53.25,53.25,53.2,53.2,10855.0
2017-12-14 12:45:00,53.2,53.21,53.15,53.21,7227.0,53.2,53.21,53.15,53.21,7227.0
2017-12-14 12:50:00,53.19,53.2,53.15,53.17,3600.0,53.19,53.2,53.15,53.17,3600.0
2017-12-14 12:55:00,53.2,53.21,53.15,53.16,5400.0,53.2,53.21,53.15,53.16,5400.0
2017-12-14 13:00:00,53.16,53.18,53.11,53.15,8491.0,53.16,53.18,53.11,53.15,8491.0
2017-12-14 13:05:00,53.15,53.17,53.1,53.17,3525.0,53.15,53.17,53.1,53.17,3525.0
2017-12-14 13:10:00,53.17,53.18,53.07,53.08,7700.0,53.17,53.18,53.07,53.08,7700.0
2017-12-14 13:15:00,53.06,53.06,52.94,53.01,21435.0,53.06,53.06,52.94,53.01,21435.0
2017-12-14 13:20:00,53.01,53.05,52.99,53.01,16633.0,53.01,53.05,52.99,53.01,16633.0
2017-12-14 13:25:00,53.02,53.13,53.02,53.12,5600.0,53.02,53.13,53.02,53.12,5600.0
2017-12-14 13:30:00,53.12,53.2,53.12,53.16,3040.0,53.12,53.2,53.12,53.16,3040.0
2017-12-14 13:35:00,53.14,53.2,53.14,53.18,8400.0,53.14,53.2,53.14,53.18,8400.0
2017-12-14 13:40:00,53.19,53.22,53.12,53.15,17100.0,53.19,53.22,53.12,53.15,17100.0
2017-12-14 13:45:00,53.19,53.23,53.17,53.23,6138.0,53.19,53.23,53.17,53.23,6138.0
2017-12-14 13:50:00,53.23,53.23,53.13,53.13,8631.0,53.23,53.23,53.13,53.13,8631.0
2017-12-14 13:55:00,53.12,53.18,53.1,53.12,7488.0,53.12,53.18,53.1,53.12,7488.0
2017-12-14 14:00:00,53.1,53.17,53.03,53.04,15219.0,53.1,53.17,53.03,53.04,15219.0
2017-12-14 14:05:00,53.05,53.05,52.97,52.97,16936.0,53.05,53.05,52.97,52.97,16936.0
2017-12-14 14:10:00,52.97,53.01,52.96,52.97,9311.0,52.97,53.01,52.96,52.97,9311.0
2017-12-14 14:15:00,52.97,53.01,52.93,52.93,7621.0,52.97,53.01,52.93,52.93,7621.0
2017-12-14 14:20:00,52.92,52.94,52.8,52.82,28016.0,52.92,52.94,52.8,52.82,28016.0
2017-12-14 14:25:00,52.82,52.87,52.75,52.75,26694.0,52.82,52.87,52.75,52.75,26694.0
2017-12-14 14:30:00,52.75,52.8,52.7,52.71,19356.0,52.75,52.8,52.7,52.71,19356.0
2017-12-14 14:35:00,52.71,52.83,52.71,52.81,8373.0,52.71,52.83,52.71,52.81,8373.0
2017-12-14 14:40:00,52.79,52.8,52.74,52.76,10493.0,52.79,52.8,52.74,52.76,10493.0
2017-12-14 14:45:00,52.74,52.78,52.72,52.76,12982.0,52.74,52.78,52.72,52.76,12982.0
2017-12-14 14:50:00,52.77,52.84,52.77,52.81,9403.0,52.77,52.84,52.77,52.81,9403.0
2017-12-14 14:55:00,52.83,52.91,52.83,52.88,10896.0,52.83,52.91,52.83,52.88,10896.0
2017-12-14 15:00:00,52.89,52.91,52.77,52.77,9853.0,52.89,52.91,52.77,52.77,9853.0
2017-12-14 15:05:00,52.79,52.86,52.77,52.8,10271.0,52.79,52.86,52.77,52.8,10271.0
2017-12-14 15:10:00,52.82,52.88,52.79,52.85,9082.0,52.82,52.88,52.79,52.85,9082.0
2017-12-14 15:15:00,52.87,52.89,52.78,52.85,12988.0,52.87,52.89,52.78,52.85,12988.0
2017-12-14 15:20:00,52.85,52.86,52.77,52.8,15240.0,52.85,52.86,52.77,52.8,15240.0
2017-12-14 15:25:00,52.8,52.91,52.8,52.84,10173.0,52.8,52.91,52.8,52.84,10173.0
2017-12-14 15:30:00,52.86,52.88,52.81,52.87,16571.0,52.86,52.88,52.81,52.87,16571.0
2017-12-14 15:35:00,52.88,53.0,52.87,52.98,31070.0,52.88,53.0,52.87,52.98,31070.0
2017-12-14 15:40:00,52.99,53.06,52.93,52.94,20901.0,52.99,53.06,52.93,52.94,20901.0
2017-12-14 15:45:00,52.94,52.94,52.87,52.94,28404.0,52.94,52.94,52.87,52.94,28404.0
2017-12-14 15:50:00,52.93,52.93,52.86,52.9,47368.0,52.93,52.93,52.86,52.9,47368.0
2017-12-14 15:55:00,52.89,52.91,52.8,52.82,91739.0,52.89,52.91,52.8,52.82,91739.0
2017-12-15 09:30:00,53.14,53.2,52.58,52.94,287165.0,53.14,53.2,52.58,52.94,287165.0
2017-12-15 09:35:00,52.92,52.98,52.81,52.89,7679.0,52.92,52.98,52.81,52.89,7679.0
2017-12-15 09:40:00,52.86,53.03,52.82,53.03,5929.0,52.86,53.03,52.82,53.03,5929.0
2017-12-15 09:45:00,53.05,53.05,52.82,52.99,13963.0,53.05,53.05,52.82,52.99,13963.0
2017-12-15 09:50:00,53.02,53.04,52.9,52.98,23241.0,53.02,53.04,52.9,52.98,23241.0
2017-12-15 09:55:00,52.95,53.03,52.84,52.91,11776.0,52.95,53.03,52.84,52.91,11776.0
2017-12-15 10:00:00,52.91,53.04,52.91,53.0,18782.0,52.91,53.04,52.91,53.0,18782.0
2017-12-15 10:05:00,52.98,53.23,52.98,53.23,15419.0,52.98,53.23,52.98,53.23,15419.0
2017-12-15 10:10:00,53.21,53.22,53.07,53.16,19610.0,53.21,53.22,53.07,53.16,19610.0
2017-12-15 10:15:00,53.19,53.36,53.17,53.33,17745.0,53.19,53.36,53.17,53.33,17745.0
2017-12-15 10:20:00,53.32,53.32,53.22,53.24,5493.0,53.32,53.32,53.22,53.24,5493.0
2017-12-15 10:25:00,53.21,53.26,53.2,53.26,4440.0,53.21,53.26,53.2,53.26,4440.0
2017-12-15 10:30:00,53.24,53.24,53.18,53.21,5212.0,53.24,53.24,53.18,53.21,5212.0
2017-12-15 10:35:00,53.18,53.23,53.15,53.2,5911.0,53.18,53.23,53.15,53.2,5911.0
2017-12-15 10:40:00,53.2,53.37,53.19,53.33,8731.0,53.2,53.37,53.19,53.33,8731.0
2017-12-15 10:45:00,53.37,53.38,53.3,53.31,4124.0,53.37,53.38,53.3,53.31,4124.0
2017-12-15 10:50:00,53.32,53.34,53.27,53.34,5700.0,53.32,53.34,53.27,53.34,5700.0
2017-12-15 10:55:00,53.32,53.33,53.22,53.25,13088.0,53.32,53.33,53.22,53.25,13088.0
2017-12-15 11:00:00,53.28,53.28,53.21,53.22,4000.0,53.28,53.28,53.21,53.22,4000.0
2017-12-15 11:05:00,53.21,53.34,53.21,53.33,6268.0,53.21,53.34,53.21,53.33,6268.0
2017-12-15 11:10:00,53.31,53.43,53.27,53.34,9130.0,53.31,53.43,53.27,53.34,9130.0
2017-12-15 11:15:00,53.36,53.4,53.27,53.31,11150.0,53.36,53.4,53.27,53.31,11150.0
2017-12-15 11:20:00,53.31,53.33,53.25,53.29,1300.0,53.31,53.33,53.25,53.29,1300.0
2017-12-15 11:25:00,53.28,53.37,53.28,53.37,6796.0,53.28,53.37,53.28,53.37,6796.0
2017-12-15 11:30:00,53.38,53.43,53.37,53.4,9500.0,53.38,53.43,53.37,53.4,9500.0
2017-12-15 11:35:00,53.39,53.39,53.32,53.35,14242.0,53.39,53.39,53.32,53.35,14242.0
2017-12-15 11:40:00,53.36,53.4,53.3,53.38,15363.0,53.36,53.4,53.3,53.38,15363.0
2017-12-15 11:45:00,53.38,53.42,53.37,53.39,5959.0,53.38,53.42,53.37,53.39,5959.0
2017-12-15 11:50:00,53.38,53.4,53.28,53.39,29918.0,53.38,53.4,53.28,53.39,29918.0
2017-12-15 11:55:00,53.38,53.4,53.35,53.39,7504.0,53.38,53.4,53.35,53.39,7504.0
2017-12-15 12:00:00,53.4,53.4,53.34,53.34,4653.0,53.4,53.4,53.34,53.34,4653.0
2017-12-15 12:05:00,53.34,53.38,53.33,53.37,8796.0,53.34,53.38,53.33,53.37,8796.0
2017-12-15 12:10:00,53.37,53.4,53.32,53.33,6598.0,53.37,53.4,53.32,53.33,6598.0
2017-12-15 12:15:00,53.33,53.35,53.29,53.3,11486.0,53.33,53.35,53.29,53.3,11486.0
2017-12-15 12:20:00,53.31,53.35,53.3,53.35,14931.0,53.31,53.35,53.3,53.35,14931.0
2017-12-15 12:25:00,53.34,53.45,53.31,53.39,13640.0,53.34,53.45,53.31,53.39,13640.0
2017-12-15 12:30:00,53.41,53.45,53.4,53.44,7661.0,53.41,53.45,53.4,53.44,7661.0
2017-12-15 12:35:00,53.44,53.48,53.43,53.46,8479.0,53.44,53.48,53.43,53.46,8479.0
2017-12-15 12:40:00,53.46,53.46,53.43,53.46,9240.0,53.46,53.46,53.43,53.46,9240.0
2017-12-15 12:45:00,53.45,53.5,53.44,53.49,8309.0,53.45,53.5,53.44,53.49,8309.0
2017-12-15 12:50:00,53.5,53.51,53.46,53.5,3100.0,53.5,53.51,53.46,53.5,3100.0
2017-12-15 12:55:00,53.5,53.52,53.45,53.52,7825.0,53.5,53.52,53.45,53.52,7825.0
2017-12-15 13:00:00,53.5,53.51,53.49,53.51,4930.0,53.5,53.51,53.49,53.51,4930.0
2017-12-15 13:05:00,53.5,53.56,53.49,53.56,11514.0,53.5,53.56,53.49,53.56,11514.0
2017-12-15 13:10:00,53.55,53.59,53.54,53.57,7029.0,53.55,53.59,53.54,53.57,7029.0
2017-12-15 13:15:00,53.57,53.64,53.56,53.62,6035.0,53.57,53.64,53.56,53.62,6035.0
2017-12-15 13:20:00,53.62,53.63,53.59,53.61,4596.0,53.62,53.63,53.59,53.61,4596.0
2017-12-15 13:25:00,53.59,53.62,53.58,53.62,5512.0,53.59,53.62,53.58,53.62,5512.0
2017-12-15 13:30:00,53.6,53.63,53.58,53.59,13013.0,53.6,53.63,53.58,53.59,13013.0
2017-12-15 13:35:00,53.58,53.66,53.58,53.66,6213.0,53.58,53.66,53.58,53.66,6213.0
2017-12-15 13:40:00,53.66,53.71,53.63,53.67,9048.0,53.66,53.71,53.63,53.67,9048.0
2017-12-15 13:45:00,53.68,53.69,53.62,53.66,13717.0,53.68,53.69,53.62,53.66,13717.0
2017-12-15 13:50:00,53.67,53.72,53.67,53.72,11595.0,53.67,53.72,53.67,53.72,11595.0
2017-12-15 13:55:00,53.72,53.81,53.71,53.81,14736.0,53.72,53.81,53.71,53.81,14736.0
2017-12-15 14:00:00,53.79,53.82,53.74,53.76,18917.0,53.79,53.82,53.74,53.76,18917.0
2017-12-15 14:05:00,53.76,53.78,53.71,53.75,15385.0,53.76,53.78,53.71,53.75,15385.0
2017-12-15 14:10:00,53.75,53.76,53.69,53.71,15562.0,53.75,53.76,53.69,53.71,15562.0
2017-12-15 14:15:00,53.72,53.77,53.72,53.75,8668.0,53.72,53.77,53.72,53.75,8668.0
2017-12-15 14:20:00,53.74,53.76,53.7,53.74,10919.0,53.74,53.76,53.7,53.74,10919.0
2017-12-15 14:25:00,53.74,53.75,53.66,53.7,12658.0,53.74,53.75,53.66,53.7,12658.0
2017-12-15 14:30:00,53.7,53.72,53.69,53.7,7488.0,53.7,53.72,53.69,53.7,7488.0
2017-12-15 14:35:00,53.71,53.77,53.69,53.74,12585.0,53.71,53.77,53.69,53.74,12585.0
2017-12-15 14:40:00,53.73,53.79,53.72,53.77,7870.0,53.73,53.79,53.72,53.77,7870.0
2017-12-15 14:45:00,53.76,53.83,53.74,53.8,13240.0,53.76,53.83,53.74,53.8,13240.0
2017-12-15 14:50:00,53.8,53.83,53.78,53.81,9155.0,53.8,53.83,53.78,53.81,9155.0
2017-12-15 14:55:00,53.82,53.85,53.77,53.83,9632.0,53.82,53.85,53.77,53.83,9632.0
2017-12-15 15:00:00,53.81,53.85,53.8,53.82,7200.0,53.81,53.85,53.8,53.82,7200.0
2017-12-15 15:05:00,53.83,53.88,53.8,53.88,10283.0,53.83,53.88,53.8,53.88,10283.0
2017-12-15 15:10:00,53.86,53.96,53.85,53.96,14825.0,53.86,53.96,53.85,53.96,14825.0
2017-12-15 15:15:00,53.96,53.99,53.91,53.91,11597.0,53.96,53.99,53.91,53.91,11597.0
2017-12-15 15:20:00,53.93,53.94,53.82,53.82,18360.0,53.93,53.94,53.82,53.82,18360.0
2017-12-15 15:25:00,53.84,53.88,53.83,53.84,17873.0,53.84,53.88,53.83,53.84,17873.0
2017-12-15 15:30:00,53.84,53.87,53.77,53.79,17102.0,53.84,53.87,53.77,53.79,17102.0
2017-12-15 15:35:00,53.78,53.79,53.67,53.69,33239.0,53.78,53.79,53.67,53.69,33239.0
2017-12-15 15:40:00,53.68,53.72,53.62,53.64,37657.0,53.68,53.72,53.62,53.64,37657.0
2017-12-15 15:45:00,53.64,53.67,53.58,53.62,59949.0,53.64,53.67,53.58,53.62,59949.0
2017-12-15 15:50:00,53.62,54.3,53.62,53.97,466542.0,53.62,54.3,53.62,53.97,466542.0
2017-12-15 15:55:00,53.96,54.28,53.91,54.0,540176.0,53.96,54.28,53.91,54.0,540176.0
2017-12-18 09:30:00,54.51,54.95,54.5,54.86,25355.0,54.51,54.95,54.5,54.86,25355.0
2017-12-18 09:35:00,54.86,54.93,54.78,54.84,15242.0,54.86,54.93,54.78,54.84,15242.0
2017-12-18 09:40:00,54.87,55.05,54.87,55.03,15592.0,54.87,55.05,54.87,55.03,15592.0
2017-12-18 09:45:00,55.04,55.34,55.0,55.32,13330.0,55.04,55.34,55.0,55.32,13330.0
2017-12-18 09:50:00,55.33,55.35,55.03,55.27,47290.0,55.33,55.35,55.03,55.27,47290.0
2017-12-18 09:55:00,55.23,55.26,54.97,55.16,21109.0,55.23,55.26,54.97,55.16,21109.0
2017-12-18 10:00:00,55.2,55.2,55.09,55.15,10564.0,55.2,55.2,55.09,55.15,10564.0
2017-12-18 10:05:00,55.21,55.22,55.04,55.04,20904.0,55.21,55.22,55.04,55.04,20904.0
2017-12-18 10:10:00,55.02,55.05,54.93,54.95,15360.0,55.02,55.05,54.93,54.95,15360.0
2017-12-18 10:15:00,54.93,55.05,54.87,55.03,10080.0,54.93,55.05,54.87,55.03,10080.0
2017-12-18 10:20:00,55.03,55.08,54.99,55.04,10101.0,55.03,55.08,54.99,55.04,10101.0
2017-12-18 10:25:00,55.03,55.14,54.99,55.09,17329.0,55.03,55.14,54.99,55.09,17329.0
2017-12-18 10:30:00,55.09,55.22,55.07,55.2,17319.0,55.09,55.22,55.07,55.2,17319.0
2017-12-18 10:35:00,55.2,55.21,55.06,55.06,16754.0,55.2,55.21,55.06,55.06,16754.0
2017-12-18 10:40:00,55.09,55.14,54.99,55.0,16251.0,55.09,55.14,54.99,55.0,16251.0
2017-12-18 10:45:00,55.0,55.01,54.88,54.99,13446.0,55.0,55.01,54.88,54.99,13446.0
2017-12-18 10:50:00,54.96,55.1,54.96,55.1,30197.0,54.96,55.1,54.96,55.1,30197.0
2017-12-18 10:55:00,55.1,55.13,55.04,55.04,12518.0,55.1,55.13,55.04,55.04,12518.0
2017-12-18 11:00:00,55.01,55.12,55.0,55.01,12623.0,55.01,55.12,55.0,55.01,12623.0
2017-12-18 11:05:00,55.02,55.05,54.99,55.05,8011.0,55.02,55.05,54.99,55.05,8011.0
2017-12-18 11:10:00,55.06,55.17,55.04,55.16,11798.0,55.06,55.17,55.04,55.16,11798.0
2017-12-18 11:15:00,55.15,55.15,55.0,55.0,20577.0,55.15,55.15,55.0,55.0,20577.0
2017-12-18 11:20:00,55.0,55.05,54.91,55.0,13824.0,55.0,55.05,54.91,55.0,13824.0
2017-12-18 11:25:00,55.01,55.07,54.98,55.04,8976.0,55.01,55.07,54.98,55.04,8976.0
2017-12-18 11:30:00,55.0,55.09,54.99,55.05,22266.0,55.0,55.09,54.99,55.05,22266.0
2017-12-18 11:35:00,55.05,55.07,55.01,55.05,11942.0,55.05,55.07,55.01,55.05,11942.0
2017-12-18 11:40:00,55.05,55.07,54.97,55.05,9298.0,55.05,55.07,54.97,55.05,9298.0
2017-12-18 11:45:00,55.07,55.08,55.0,55.04,6200.0,55.07,55.08,55.0,55.04,6200.0
2017-12-18 11:50:00,55.03,55.08,55.01,55.05,14381.0,55.03,55.08,55.01,55.05,14381.0
2017-12-18 11:55:00,55.05,55.07,54.99,55.03,15606.0,55.05,55.07,54.99,55.03,15606.0
2017-12-18 12:00:00,55.05,55.09,55.01,55.07,6780.0,55.05,55.09,55.01,55.07,6780.0
2017-12-18 12:05:00,55.08,55.08,55.05,55.07,11146.0,55.08,55.08,55.05,55.07,11146.0
2017-12-18 12:10:00,55.06,55.15,55.06,55.12,14532.0,55.06,55.15,55.06,55.12,14532.0
2017-12-18 12:15:00,55.12,55.18,55.11,55.18,5773.0,55.12,55.18,55.11,55.18,5773.0
2017-12-18 12:20:00,55.19,55.24,55.16,55.2,12131.0,55.19,55.24,55.16,55.2,12131.0
2017-12-18 12:25:00,55.2,55.26,55.18,55.21,6200.0,55.2,55.26,55.18,55.21,6200.0
2017-12-18 12:30:00,55.2,55.2,55.14,55.19,9300.0,55.2,55.2,55.14,55.19,9300.0
2017-12-18 12:35:00,55.19,55.25,55.17,55.24,8905.0,55.19,55.25,55.17,55.24,8905.0
2017-12-18 12:40:00,55.23,55.3,55.23,55.27,8739.0,55.23,55.3,55.23,55.27,8739.0
2017-12-18 12:45:00,55.27,55.3,55.26,55.27,11743.0,55.27,55.3,55.26,55.27,11743.0
2017-12-18 12:50:00,55.28,55.3,55.22,55.28,9874.0,55.28,55.3,55.22,55.28,9874.0
2017-12-18 12:55:00,55.26,55.3,55.25,55.28,13523.0,55.26,55.3,55.25,55.28,13523.0
2017-12-18 13:00:00,55.27,55.3,55.25,55.27,11998.0,55.27,55.3,55.25,55.27,11998.0
2017-12-18 13:05:00,55.26,55.36,55.25,55.35,9600.0,55.26,55.36,55.25,55.35,9600.0
2017-12-18 13:10:00,55.32,55.34,55.18,55.2,14388.0,55.32,55.34,55.18,55.2,14388.0
2017-12-18 13:15:00,55.19,55.2,55.12,55.13,6564.0,55.19,55.2,55.12,55.13,6564.0
2017-12-18 13:20:00,55.12,55.22,55.1,55.13,15580.0,55.12,55.22,55.1,55.13,15580.0
2017-12-18 13:25:00,55.12,55.16,55.07,55.08,11863.0,55.12,55.16,55.07,55.08,11863.0
2017-12-18 13:30:00,55.1,55.16,55.1,55.16,12000.0,55.1,55.16,55.1,55.16,12000.0
2017-12-18 13:35:00,55.16,55.22,55.15,55.15,7400.0,55.16,55.22,55.15,55.15,7400.0
2017-12-18 13:40:00,55.14,55.18,55.13,55.16,10691.0,55.14,55.18,55.13,55.16,10691.0
2017-12-18 13:45:00,55.16,55.21,55.15,55.19,12255.0,55.16,55.21,55.15,55.19,12255.0
2017-12-18 13:50:00,55.18,55.22,55.08,55.09,29570.0,55.18,55.22,55.08,55.09,29570.0
2017-12-18 13:55:00,55.08,55.16,55.01,55.02,18613.0,55.08,55.16,55.01,55.02,18613.0
2017-12-18 14:00:00,55.01,55.03,54.85,54.89,20331.0,55.01,55.03,54.85,54.89,20331.0
2017-12-18 14:05:00,54.88,54.93,54.84,54.92,19351.0,54.88,54.93,54.84,54.92,19351.0
2017-12-18 14:10:00,54.93,55.12,54.9,55.05,9975.0,54.93,55.12,54.9,55.05,9975.0
2017-12-18 14:15:00,55.04,55.09,55.04,55.05,14743.0,55.04,55.09,55.04,55.05,14743.0
2017-12-18 14:20:00,55.05,55.1,55.04,55.08,10729.0,55.05,55.1,55.04,55.08,10729.0
2017-12-18 14:25:00,55.09,55.09,54.96,54.98,12159.0,55.09,55.09,54.96,54.98,12159.0
2017-12-18 14:30:00,54.99,55.1,54.97,55.1,15465.0,54.99,55.1,54.97,55.1,15465.0
2017-12-18 14:35:00,55.09,55.15,55.06,55.14,11635.0,55.09,55.15,55.06,55.14,11635.0
2017-12-18 14:40:00,55.16,55.16,55.07,55.1,15514.0,55.16,55.16,55.07,55.1,15514.0
2017-12-18 14:45:00,55.09,55.16,55.07,55.14,13404.0,55.09,55.16,55.07,55.14,13404.0
2017-12-18 14:50:00,55.12,55.19,55.1,55.17,19033.0,55.12,55.19,55.1,55.17,19033.0
2017-12-18 14:55:00,55.16,55.19,55.12,55.15,16946.0,55.16,55.19,55.12,55.15,16946.0
2017-12-18 15:00:00,55.16,55.23,55.14,55.18,17147.0,55.16,55.23,55.14,55.18,17147.0
2017-12-18 15:05:00,55.18,55.18,55.06,55.06,13311.0,55.18,55.18,55.06,55.06,13311.0
2017-12-18 15:10:00,55.05,55.11,55.05,55.11,15640.0,55.05,55.11,55.05,55.11,15640.0
2017-12-18 15:15:00,55.1,55.1,55.06,55.08,18062.0,55.1,55.1,55.06,55.08,18062.0
2017-12-18 15:20:00,55.07,55.12,55.07,55.11,13290.0,55.07,55.12,55.07,55.11,13290.0
2017-12-18 15:25:00,55.12,55.13,55.0,55.0,21176.0,55.12,55.13,55.0,55.0,21176.0
2017-12-18 15:30:00,55.0,55.09,54.97,55.09,26513.0,55.0,55.09,54.97,55.09,26513.0
2017-12-18 15:35:00,55.08,55.13,55.06,55.11,27570.0,55.08,55.13,55.06,55.11,27570.0
2017-12-18 15:40:00,55.11,55.12,55.07,55.1,44590.0,55.11,55.12,55.07,55.1,44590.0
2017-12-18 15:45:00,55.11,55.12,55.06,55.1,43037.0,55.11,55.12,55.06,55.1,43037.0
2017-12-18 15:50:00,55.09,55.09,54.96,55.02,110925.0,55.09,55.09,54.96,55.02,110925.0
2017-12-18 15:55:00,55.0,55.04,54.97,54.99,125135.0,55.0,55.04,54.97,54.99,125135.0
2017-12-19 09:30:00,55.37,55.4,55.03,55.24,35425.0,55.37,55.4,55.03,55.24,35425.0
2017-12-19 09:35:00,55.4,55.5,55.2,55.48,19683.0,55.4,55.5,55.2,55.48,19683.0
2017-12-19 09:40:00,55.49,55.92,55.49,55.9,25559.0,55.49,55.92,55.49,55.9,25559.0
2017-12-19 09:45:00,55.91,56.05,55.86,55.93,41872.0,55.91,56.05,55.86,55.93,41872.0
2017-12-19 09:50:00,55.92,55.92,55.4,55.42,23809.0,55.92,55.92,55.4,55.42,23809.0
2017-12-19 09:55:00,55.42,55.62,55.4,55.6,21435.0,55.42,55.62,55.4,55.6,21435.0
2017-12-19 10:00:00,55.62,55.81,55.61,55.81,20133.0,55.62,55.81,55.61,55.81,20133.0
2017-12-19 10:05:00,55.83,55.92,55.76,55.87,12522.0,55.83,55.92,55.76,55.87,12522.0
2017-12-19 10:10:00,55.86,55.99,55.79,55.79,14694.0,55.86,55.99,55.79,55.79,14694.0
2017-12-19 10:15:00,55.77,55.83,55.66,55.68,11455.0,55.77,55.83,55.66,55.68,11455.0
2017-12-19 10:20:00,55.69,55.71,55.54,55.61,35973.0,55.69,55.71,55.54,55.61,35973.0
2017-12-19 10:25:00,55.58,55.75,55.58,55.64,12332.0,55.58,55.75,55.58,55.64,12332.0
2017-12-19 10:30:00,55.58,55.72,55.58,55.62,7500.0,55.58,55.72,55.58,55.62,7500.0
2017-12-19 10:35:00,55.63,55.72,55.61,55.71,11007.0,55.63,55.72,55.61,55.71,11007.0
2017-12-19 10:40:00,55.75,55.76,55.61,55.69,14400.0,55.75,55.76,55.61,55.69,14400.0
2017-12-19 10:45:00,55.7,55.76,55.63,55.63,30492.0,55.7,55.76,55.63,55.63,30492.0
2017-12-19 10:50:00,55.66,55.76,55.44,55.73,35462.0,55.66,55.76,55.44,55.73,35462.0
2017-12-19 10:55:00,55.74,55.78,55.65,55.74,19846.0,55.74,55.78,55.65,55.74,19846.0
2017-12-19 11:00:00,55.71,55.71,55.64,55.66,10150.0,55.71,55.71,55.64,55.66,10150.0
2017-12-19 11:05:00,55.66,55.71,55.57,55.57,11439.0,55.66,55.71,55.57,55.57,11439.0
2017-12-19 11:10:00,55.61,55.61,55.39,55.42,19481.0,55.61,55.61,55.39,55.42,19481.0
2017-12-19 11:15:00,55.42,55.42,55.15,55.15,22134.0,55.42,55.42,55.15,55.15,22134.0
2017-12-19 11:20:00,55.15,55.21,55.02,55.07,26403.0,55.15,55.21,55.02,55.07,26403.0
2017-12-19 11:25:00,55.11,55.16,55.02,55.1,9500.0,55.11,55.16,55.02,55.1,9500.0
2017-12-19 11:30:00,55.11,55.17,55.06,55.16,15601.0,55.11,55.17,55.06,55.16,15601.0
2017-12-19 11:35:00,55.15,55.36,55.13,55.36,6288.0,55.15,55.36,55.13,55.36,6288.0
2017-12-19 11:40:00,55.35,55.37,55.21,55.25,6382.0,55.35,55.37,55.21,55.25,6382.0
2017-12-19 11:45:00,55.22,55.35,55.18,55.35,5398.0,55.22,55.35,55.18,55.35,5398.0
2017-12-19 11:50:00,55.35,55.36,55.21,55.31,7913.0,55.35,55.36,55.21,55.31,7913.0
2017-12-19 11:55:00,55.31,55.31,55.18,55.19,6500.0,55.31,55.31,55.18,55.19,6500.0
2017-12-19 12:00:00,55.2,55.28,55.19,55.26,5930.0,55.2,55.28,55.19,55.26,5930.0
2017-12-19 12:05:00,55.28,55.3,55.21,55.23,7000.0,55.28,55.3,55.21,55.23,7000.0
2017-12-19 12:10:00,55.23,55.23,55.15,55.17,8500.0,55.23,55.23,55.15,55.17,8500.0
2017-12-19 12:15:00,55.22,55.22,55.14,55.19,6747.0,55.22,55.22,55.14,55.19,6747.0
2017-12-19 12:20:00,55.24,55.27,55.16,55.16,4400.0,55.24,55.27,55.16,55.16,4400.0
2017-12-19 12:25:00,55.16,55.19,55.14,55.18,10248.0,55.16,55.19,55.14,55.18,10248.0
2017-12-19 12:30:00,55.19,55.25,55.16,55.25,13503.0,55.19,55.25,55.16,55.25,13503.0
2017-12-19 12:35:00,55.25,55.36,55.25,55.3,15000.0,55.25,55.36,55.25,55.3,15000.0
2017-12-19 12:40:00,55.28,55.32,55.22,55.23,6203.0,55.28,55.32,55.22,55.23,6203.0
2017-12-19 12:45:00,55.22,55.22,55.15,55.15,7251.0,55.22,55.22,55.15,55.15,7251.0
2017-12-19 12:50:00,55.16,55.26,55.14,55.22,5100.0,55.16,55.26,55.14,55.22,5100.0
2017-12-19 12:55:00,55.26,55.26,55.15,55.19,3600.0,55.26,55.26,55.15,55.19,3600.0
2017-12-19 13:00:00,55.15,55.29,55.15,55.23,8553.0,55.15,55.29,55.15,55.23,8553.0
2017-12-19 13:05:00,55.23,55.24,55.18,55.22,8957.0,55.23,55.24,55.18,55.22,8957.0
2017-12-19 13:10:00,55.22,55.28,55.2,55.24,5162.0,55.22,55.28,55.2,55.24,5162.0
2017-12-19 13:15:00,55.22,55.28,55.22,55.26,5596.0,55.22,55.28,55.22,55.26,5596.0
2017-12-19 13:20:00,55.27,55.27,55.18,55.23,7206.0,55.27,55.27,55.18,55.23,7206.0
2017-12-19 13:25:00,55.25,55.3,55.2,55.2,6544.0,55.25,55.3,55.2,55.2,6544.0
2017-12-19 13:30:00,55.23,55.28,55.19,55.26,14415.0,55.23,55.28,55.19,55.26,14415.0
2017-12-19 13:35:00,55.28,55.31,55.25,55.29,5500.0,55.28,55.31,55.25,55.29,5500.0
2017-12-19 13:40:00,55.29,55.35,55.27,55.28,10655.0,55.29,55.35,55.27,55.28,10655.0
2017-12-19 13:45:00,55.29,55.34,55.28,55.33,7728.0,55.29,55.34,55.28,55.33,7728.0
2017-12-19 13:50:00,55.31,55.34,55.28,55.33,8699.0,55.31,55.34,55.28,55.33,8699.0
2017-12-19 13:55:00,55.33,55.35,55.27,55.28,10502.0,55.33,55.35,55.27,55.28,10502.0
2017-12-19 14:00:00,55.28,55.32,55.28,55.29,10551.0,55.28,55.32,55.28,55.29,10551.0
2017-12-19 14:05:00,55.27,55.32,55.24,55.3,12048.0,55.27,55.32,55.24,55.3,12048.0
2017-12-19 14:10:00,55.27,55.3,55.2,55.21,4895.0,55.27,55.3,55.2,55.21,4895.0
2017-12-19 14:15:00,55.2,55.2,55.16,55.18,16192.0,55.2,55.2,55.16,55.18,16192.0
2017-12-19 14:20:00,55.19,55.32,55.19,55.3,10493.0,55.19,55.32,55.19,55.3,10493.0
2017-12-19 14:25:00,55.3,55.34,55.27,55.34,15250.0,55.3,55.34,55.27,55.34,15250.0
2017-12-19 14:30:00,55.31,55.36,55.26,55.36,11549.0,55.31,55.36,55.26,55.36,11549.0
2017-12-19 14:35:00,55.37,55.46,55.37,55.45,10000.0,55.37,55.46,55.37,55.45,10000.0
2017-12-19 14:40:00,55.44,55.52,55.42,55.52,10792.0,55.44,55.52,55.42,55.52,10792.0
2017-12-19 14:45:00,55.5,55.54,55.47,55.53,10625.0,55.5,55.54,55.47,55.53,10625.0
2017-12-19 14:50:00,55.54,55.59,55.48,55.52,21246.0,55.54,55.59,55.48,55.52,21246.0
2017-12-19 14:55:00,55.51,55.62,55.51,55.59,12213.0,55.51,55.62,55.51,55.59,12213.0
2017-12-19 15:00:00,55.58,55.58,55.51,55.55,16508.0,55.58,55.58,55.51,55.55,16508.0
2017-12-19 15:05:00,55.55,55.57,55.48,55.5,16833.0,55.55,55.57,55.48,55.5,16833.0
2017-12-19 15:10:00,55.49,55.61,55.48,55.58,17783.0,55.49,55.61,55.48,55.58,17783.0
2017-12-19 15:15:00,55.57,55.57,55.49,55.51,14748.0,55.57,55.57,55.49,55.51,14748.0
2017-12-19 15:20:00,55.51,55.58,55.5,55.52,10149.0,55.51,55.58,55.5,55.52,10149.0
2017-12-19 15:25:00,55.52,55.58,55.5,55.57,14998.0,55.52,55.58,55.5,55.57,14998.0
2017-12-19 15:30:00,55.57,55.61,55.55,55.58,15032.0,55.57,55.61,55.55,55.58,15032.0
2017-12-19 15:35:00,55.57,55.64,55.57,55.63,23731.0,55.57,55.64,55.57,55.63,23731.0
2017-12-19 15:40:00,55.62,55.63,55.58,55.62,24237.0,55.62,55.63,55.58,55.62,24237.0
2017-12-19 15:45:00,55.62,55.67,55.61,55.61,52205.0,55.62,55.67,55.61,55.61,52205.0
2017-12-19 15:50:00,55.62,55.73,55.61,55.65,121951.0,55.62,55.73,55.61,55.65,121951.0
2017-12-19 15:55:00,55.64,55.65,55.56,55.58,121155.0,55.64,55.65,55.56,55.58,121155.0
2017-12-20 09:30:00,55.64,56.03,55.64,56.03,15872.0,55.64,56.03,55.64,56.03,15872.0
2017-12-20 09:35:00,56.06,56.41,56.06,56.1,42572.0,56.06,56.41,56.06,56.1,42572.0
2017-12-20 09:40:00,56.09,56.16,55.96,56.15,37336.0,56.09,56.16,55.96,56.15,37336.0
2017-12-20 09:45:00,56.11,56.33,56.09,56.16,27058.0,56.11,56.33,56.09,56.16,27058.0
2017-12-20 09:50:00,56.15,56.23,56.14,56.21,16397.0,56.15,56.23,56.14,56.21,16397.0
2017-12-20 09:55:00,56.22,56.3,56.18,56.23,28365.0,56.22,56.3,56.18,56.23,28365.0
2017-12-20 10:00:00,56.23,56.32,56.0,56.0,21841.0,56.23,56.32,56.0,56.0,21841.0
2017-12-20 10:05:00,55.98,56.0,55.82,55.84,10906.0,55.98,56.0,55.82,55.84,10906.0
2017-12-20 10:10:00,55.85,55.87,55.58,55.64,21674.0,55.85,55.87,55.58,55.64,21674.0
2017-12-20 10:15:00,55.6,55.6,55.52,55.55,11202.0,55.6,55.6,55.52,55.55,11202.0
2017-12-20 10:20:00,55.54,55.67,55.53,55.53,9619.0,55.54,55.67,55.53,55.53,9619.0
2017-12-20 10:25:00,55.52,55.58,55.36,55.56,27467.0,55.52,55.58,55.36,55.56,27467.0
2017-12-20 10:30:00,55.57,55.61,55.27,55.35,24021.0,55.57,55.61,55.27,55.35,24021.0
2017-12-20 10:35:00,55.36,55.39,55.23,55.25,10361.0,55.36,55.39,55.23,55.25,10361.0
2017-12-20 10:40:00,55.27,55.31,55.16,55.22,13779.0,55.27,55.31,55.16,55.22,13779.0
2017-12-20 10:45:00,55.18,55.26,55.08,55.11,20418.0,55.18,55.26,55.08,55.11,20418.0
2017-12-20 10:50:00,55.13,55.27,55.11,55.27,13566.0,55.13,55.27,55.11,55.27,13566.0
2017-12-20 10:55:00,55.27,55.34,55.25,55.34,15167.0,55.27,55.34,55.25,55.34,15167.0
2017-12-20 11:00:00,55.3,55.42,55.26,55.38,7365.0,55.3,55.42,55.26,55.38,7365.0
2017-12-20 11:05:00,55.37,55.4,55.36,55.39,11313.0,55.37,55.4,55.36,55.39,11313.0
2017-12-20 11:10:00,55.39,55.41,55.35,55.37,15857.0,55.39,55.41,55.35,55.37,15857.0
2017-12-20 11:15:00,55.36,55.44,55.36,55.44,11302.0,55.36,55.44,55.36,55.44,11302.0
2017-12-20 11:20:00,55.4,55.46,55.29,55.32,14398.0,55.4,55.46,55.29,55.32,14398.0
2017-12-20 11:25:00,55.31,55.33,55.25,55.32,10237.0,55.31,55.33,55.25,55.32,10237.0
2017-12-20 11:30:00,55.32,55.41,55.28,55.33,9124.0,55.32,55.41,55.28,55.33,9124.0
2017-12-20 11:35:00,55.31,55.4,55.3,55.35,7074.0,55.31,55.4,55.3,55.35,7074.0
2017-12-20 11:40:00,55.34,55.39,55.3,55.32,9585.0,55.34,55.39,55.3,55.32,9585.0
2017-12-20 11:45:00,55.34,55.41,55.34,55.38,7903.0,55.34,55.41,55.34,55.38,7903.0
2017-12-20 11:50:00,55.38,55.38,55.25,55.29,12104.0,55.38,55.38,55.25,55.29,12104.0
2017-12-20 11:55:00,55.27,55.3,55.24,55.3,11688.0,55.27,55.3,55.24,55.3,11688.0
2017-12-20 12:00:00,55.3,55.35,55.29,55.3,6800.0,55.3,55.35,55.29,55.3,6800.0
2017-12-20 12:05:00,55.32,55.33,55.27,55.32,5100.0,55.32,55.33,55.27,55.32,5100.0
2017-12-20 12:10:00,55.31,55.4,55.31,55.39,11933.0,55.31,55.4,55.31,55.39,11933.0
2017-12-20 12:15:00,55.38,55.38,55.34,55.35,9326.0,55.38,55.38,55.34,55.35,9326.0
2017-12-20 12:20:00,55.35,55.41,55.3,55.41,10114.0,55.35,55.41,55.3,55.41,10114.0
2017-12-20 12:25:00,55.41,55.42,55.38,55.41,3913.0,55.41,55.42,55.38,55.41,3913.0
2017-12-20 12:30:00,55.4,55.4,55.3,55.3,7681.0,55.4,55.4,55.3,55.3,7681.0
2017-12-20 12:35:00,55.3,55.31,55.23,55.25,4200.0,55.3,55.31,55.23,55.25,4200.0
2017-12-20 12:40:00,55.26,55.3,55.22,55.22,6092.0,55.26,55.3,55.22,55.22,6092.0
2017-12-20 12:45:00,55.2,55.32,55.2,55.31,9754.0,55.2,55.32,55.2,55.31,9754.0
2017-12-20 12:50:00,55.32,55.34,55.27,55.31,6651.0,55.32,55.34,55.27,55.31,6651.0
2017-12-20 12:55:00,55.31,55.34,55.3,55.33,6756.0,55.31,55.34,55.3,55.33,6756.0
2017-12-20 13:00:00,55.33,55.34,55.25,55.29,9761.0,55.33,55.34,55.25,55.29,9761.0
2017-12-20 13:05:00,55.29,55.31,55.27,55.29,4800.0,55.29,55.31,55.27,55.29,4800.0
2017-12-20 13:10:00,55.28,55.38,55.28,55.32,8100.0,55.28,55.38,55.28,55.32,8100.0
2017-12-20 13:15:00,55.33,55.34,55.27,55.27,9870.0,55.33,55.34,55.27,55.27,9870.0
2017-12-20 13:20:00,55.26,55.33,55.26,55.31,9667.0,55.26,55.33,55.26,55.31,9667.0
2017-12-20 13:25:00,55.34,55.35,55.31,55.35,6450.0,55.34,55.35,55.31,55.35,6450.0
2017-12-20 13:30:00,55.35,55.36,55.31,55.34,7777.0,55.35,55.36,55.31,55.34,7777.0
2017-12-20 13:35:00,55.33,55.37,55.33,55.36,8562.0,55.33,55.37,55.33,55.36,8562.0
2017-12-20 13:40:00,55.36,55.39,55.35,55.38,6910.0,55.36,55.39,55.35,55.38,6910.0
2017-12-20 13:45:00,55.38,55.41,55.38,55.39,8718.0,55.38,55.41,55.38,55.39,8718.0
2017-12-20 13:50:00,55.4,55.4,55.27,55.27,10175.0,55.4,55.4,55.27,55.27,10175.0
2017-12-20 13:55:00,55.27,55.29,55.23,55.26,11142.0,55.27,55.29,55.23,55.26,11142.0
2017-12-20 14:00:00,55.25,55.29,55.22,55.23,11435.0,55.25,55.29,55.22,55.23,11435.0
2017-12-20 14:05:00,55.24,55.25,55.13,55.15,12756.0,55.24,55.25,55.13,55.15,12756.0
2017-12-20 14:10:00,55.16,55.17,55.11,55.12,11243.0,55.16,55.17,55.11,55.12,11243.0
2017-12-20 14:15:00,55.13,55.16,55.0,55.02,26558.0,55.13,55.16,55.0,55.02,26558.0
2017-12-20 14:20:00,55.01,55.07,54.96,55.07,11982.0,55.01,55.07,54.96,55.07,11982.0
2017-12-20 14:25:00,55.09,55.09,55.03,55.05,5502.0,55.09,55.09,55.03,55.05,5502.0
2017-12-20 14:30:00,55.06,55.09,55.05,55.05,8961.0,55.06,55.09,55.05,55.05,8961.0
2017-12-20 14:35:00,55.04,55.09,55.01,55.04,7484.0,55.04,55.09,55.01,55.04,7484.0
2017-12-20 14:40:00,55.05,55.08,54.99,55.08,13791.0,55.05,55.08,54.99,55.08,13791.0
2017-12-20 14:45:00,55.06,55.09,55.01,55.09,9761.0,55.06,55.09,55.01,55.09,9761.0
2017-12-20 14:50:00,55.09,55.11,55.05,55.11,7465.0,55.09,55.11,55.05,55.11,7465.0
2017-12-20 14:55:00,55.11,55.12,55.06,55.11,11890.0,55.11,55.12,55.06,55.11,11890.0
2017-12-20 15:00:00,55.11,55.15,55.09,55.13,10226.0,55.11,55.15,55.09,55.13,10226.0
2017-12-20 15:05:00,55.11,55.14,55.09,55.09,5949.0,55.11,55.14,55.09,55.09,5949.0
2017-12-20 15:10:00,55.09,55.1,55.06,55.1,10216.0,55.09,55.1,55.06,55.1,10216.0
2017-12-20 15:15:00,55.09,55.12,55.07,55.12,12467.0,55.09,55.12,55.07,55.12,12467.0
2017-12-20 15:20:00,55.13,55.13,55.06,55.07,16127.0,55.13,55.13,55.06,55.07,16127.0
2017-12-20 15:25:00,55.06,55.07,55.02,55.02,15017.0,55.06,55.07,55.02,55.02,15017.0
2017-12-20 15:30:00,55.03,55.03,54.97,54.98,24293.0,55.03,55.03,54.97,54.98,24293.0
2017-12-20 15:35:00,54.99,54.99,54.95,54.95,29686.0,54.99,54.99,54.95,54.95,29686.0
2017-12-20 15:40:00,54.96,54.97,54.89,54.91,39159.0,54.96,54.97,54.89,54.91,39159.0
2017-12-20 15:45:00,54.89,54.91,54.82,54.84,52983.0,54.89,54.91,54.82,54.84,52983.0
2017-12-20 15:50:00,54.84,54.85,54.78,54.81,59843.0,54.84,54.85,54.78,54.81,59843.0
2017-12-20 15:55:00,54.81,54.82,54.74,54.81,102065.0,54.81,54.82,54.74,54.81,102065.0
2017-12-21 09:30:00,55.07,55.26,54.86,55.26,12241.0,55.07,55.26,54.86,55.26,12241.0
2017-12-21 09:35:00,55.28,55.31,55.15,55.18,7400.0,55.28,55.31,55.15,55.18,7400.0
2017-12-21 09:40:00,55.23,55.23,54.99,55.09,15467.0,55.23,55.23,54.99,55.09,15467.0
2017-12-21 09:45:00,55.1,55.18,55.07,55.14,3499.0,55.1,55.18,55.07,55.14,3499.0
2017-12-21 09:50:00,55.13,55.31,55.13,55.2,16164.0,55.13,55.31,55.13,55.2,16164.0
2017-12-21 09:55:00,55.17,55.2,54.93,54.99,15982.0,55.17,55.2,54.93,54.99,15982.0
2017-12-21 10:00:00,54.99,55.14,54.92,55.01,6444.0,54.99,55.14,54.92,55.01,6444.0
2017-12-21 10:05:00,55.03,55.05,54.95,54.97,9454.0,55.03,55.05,54.95,54.97,9454.0
2017-12-21 10:10:00,54.97,55.0,54.72,54.74,25208.0,54.97,55.0,54.72,54.74,25208.0
2017-12-21 10:15:00,54.76,54.79,54.65,54.71,23074.0,54.76,54.79,54.65,54.71,23074.0
2017-12-21 10:20:00,54.74,54.89,54.73,54.84,11646.0,54.74,54.89,54.73,54.84,11646.0
2017-12-21 10:25:00,54.83,54.87,54.79,54.8,7995.0,54.83,54.87,54.79,54.8,7995.0
2017-12-21 10:30:00,54.81,54.89,54.79,54.81,8306.0,54.81,54.89,54.79,54.81,8306.0
2017-12-21 10:35:00,54.84,54.88,54.8,54.83,9412.0,54.84,54.88,54.8,54.83,9412.0
2017-12-21 10:40:00,54.85,54.87,54.71,54.72,12674.0,54.85,54.87,54.71,54.72,12674.0
2017-12-21 10:45:00,54.68,54.7,54.44,54.48,26380.0,54.68,54.7,54.44,54.48,26380.0
2017-12-21 10:50:00,54.5,54.53,54.42,54.51,15100.0,54.5,54.53,54.42,54.51,15100.0
2017-12-21 10:55:00,54.46,54.54,54.4,54.47,16000.0,54.46,54.54,54.4,54.47,16000.0
2017-12-21 11:00:00,54.48,54.6,54.43,54.56,14555.0,54.48,54.6,54.43,54.56,14555.0
2017-12-21 11:05:00,54.55,54.69,54.53,54.55,26053.0,54.55,54.69,54.53,54.55,26053.0
2017-12-21 11:10:00,54.55,54.56,54.47,54.48,20497.0,54.55,54.56,54.47,54.48,20497.0
2017-12-21 11:15:00,54.47,54.47,54.34,54.43,14346.0,54.47,54.47,54.34,54.43,14346.0
2017-12-21 11:20:00,54.45,54.49,54.33,54.4,24875.0,54.45,54.49,54.33,54.4,24875.0
2017-12-21 11:25:00,54.4,54.54,54.39,54.42,14987.0,54.4,54.54,54.39,54.42,14987.0
2017-12-21 11:30:00,54.47,54.49,54.41,54.49,6339.0,54.47,54.49,54.41,54.49,6339.0
2017-12-21 11:35:00,54.53,54.53,54.35,54.41,15436.0,54.53,54.53,54.35,54.41,15436.0
2017-12-21 11:40:00,54.38,54.39,54.35,54.38,5410.0,54.38,54.39,54.35,54.38,5410.0
2017-12-21 11:45:00,54.37,54.41,54.35,54.36,5666.0,54.37,54.41,54.35,54.36,5666.0
2017-12-21 11:50:00,54.34,54.38,54.32,54.37,7200.0,54.34,54.38,54.32,54.37,7200.0
2017-12-21 11:55:00,54.38,54.41,54.32,54.37,9712.0,54.38,54.41,54.32,54.37,9712.0
2017-12-21 12:00:00,54.36,54.36,54.17,54.17,12813.0,54.36,54.36,54.17,54.17,12813.0
2017-12-21 12:05:00,54.17,54.17,54.01,54.08,22773.0,54.17,54.17,54.01,54.08,22773.0
2017-12-21 12:10:00,54.11,54.26,54.09,54.23,13276.0,54.11,54.26,54.09,54.23,13276.0
2017-12-21 12:15:00,54.23,54.23,54.18,54.18,6334.0,54.23,54.23,54.18,54.18,6334.0
2017-12-21 12:20:00,54.18,54.29,54.18,54.29,12914.0,54.18,54.29,54.18,54.29,12914.0
2017-12-21 12:25:00,54.28,54.32,54.28,54.32,4900.0,54.28,54.32,54.28,54.32,4900.0
2017-12-21 12:30:00,54.34,54.39,54.33,54.39,5236.0,54.34,54.39,54.33,54.39,5236.0
2017-12-21 12:35:00,54.41,54.41,54.3,54.3,13904.0,54.41,54.41,54.3,54.3,13904.0
2017-12-21 12:40:00,54.3,54.32,54.29,54.29,7974.0,54.3,54.32,54.29,54.29,7974.0
2017-12-21 12:45:00,54.3,54.3,54.27,54.3,7834.0,54.3,54.3,54.27,54.3,7834.0
2017-12-21 12:50:00,54.3,54.34,54.29,54.3,14050.0,54.3,54.34,54.29,54.3,14050.0
2017-12-21 12:55:00,54.32,54.36,54.3,54.35,8787.0,54.32,54.36,54.3,54.35,8787.0
2017-12-21 13:00:00,54.35,54.36,54.32,54.35,10385.0,54.35,54.36,54.32,54.35,10385.0
2017-12-21 13:05:00,54.35,54.37,54.31,54.32,6719.0,54.35,54.37,54.31,54.32,6719.0
2017-12-21 13:10:00,54.32,54.38,54.31,54.38,4807.0,54.32,54.38,54.31,54.38,4807.0
2017-12-21 13:15:00,54.38,54.39,54.35,54.39,5162.0,54.38,54.39,54.35,54.39,5162.0
2017-12-21 13:20:00,54.39,54.41,54.35,54.39,5590.0,54.39,54.41,54.35,54.39,5590.0
2017-12-21 13:25:00,54.38,54.43,54.38,54.41,8769.0,54.38,54.43,54.38,54.41,8769.0
2017-12-21 13:30:00,54.41,54.43,54.36,54.37,26290.0,54.41,54.43,54.36,54.37,26290.0
2017-12-21 13:35:00,54.37,54.37,54.26,54.26,14912.0,54.37,54.37,54.26,54.26,14912.0
2017-12-21 13:40:00,54.26,54.27,54.21,54.22,10465.0,54.26,54.27,54.21,54.22,10465.0
2017-12-21 13:45:00,54.22,54.32,54.22,54.28,6397.0,54.22,54.32,54.22,54.28,6397.0
2017-12-21 13:50:00,54.28,54.29,54.2,54.21,10649.0,54.28,54.29,54.2,54.21,10649.0
2017-12-21 13:55:00,54.21,54.22,54.18,54.19,7350.0,54.21,54.22,54.18,54.19,7350.0
2017-12-21 14:00:00,54.19,54.27,54.18,54.27,9449.0,54.19,54.27,54.18,54.27,9449.0
2017-12-21 14:05:00,54.27,54.27,54.2,54.23,9269.0,54.27,54.27,54.2,54.23,9269.0
2017-12-21 14:10:00,54.23,54.25,54.19,54.25,7296.0,54.23,54.25,54.19,54.25,7296.0
2017-12-21 14:15:00,54.26,54.28,54.24,54.24,7448.0,54.26,54.28,54.24,54.24,7448.0
2017-12-21 14:20:00,54.23,54.27,54.23,54.26,9742.0,54.23,54.27,54.23,54.26,9742.0
2017-12-21 14:25:00,54.26,54.27,54.23,54.25,6279.0,54.26,54.27,54.23,54.25,6279.0
2017-12-21 14:30:00,54.24,54.27,54.19,54.19,12640.0,54.24,54.27,54.19,54.19,12640.0
2017-12-21 14:35:00,54.19,54.21,54.19,54.2,9909.0,54.19,54.21,54.19,54.2,9909.0
2017-12-21 14:40:00,54.2,54.24,54.17,54.24,14456.0,54.2,54.24,54.17,54.24,14456.0
2017-12-21 14:45:00,54.25,54.35,54.24,54.34,9477.0,54.25,54.35,54.24,54.34,9477.0
2017-12-21 14:50:00,54.36,54.4,54.31,54.39,8606.0,54.36,54.4,54.31,54.39,8606.0
2017-12-21 14:55:00,54.38,54.4,54.36,54.4,7060.0,54.38,54.4,54.36,54.4,7060.0
2017-12-21 15:00:00,54.39,54.39,54.3,54.31,6128.0,54.39,54.39,54.3,54.31,6128.0
2017-12-21 15:05:00,54.31,54.33,54.3,54.33,9968.0,54.31,54.33,54.3,54.33,9968.0
2017-12-21 15:10:00,54.34,54.38,54.33,54.38,8091.0,54.34,54.38,54.33,54.38,8091.0
2017-12-21 15:15:00,54.38,54.38,54.27,54.32,16775.0,54.38,54.38,54.27,54.32,16775.0
2017-12-21 15:20:00,54.33,54.39,54.31,54.32,12881.0,54.33,54.39,54.31,54.32,12881.0
2017-12-21 15:25:00,54.32,54.36,54.32,54.36,9908.0,54.32,54.36,54.32,54.36,9908.0
2017-12-21 15:30:00,54.36,54.37,54.32,54.33,12343.0,54.36,54.37,54.32,54.33,12343.0
2017-12-21 15:35:00,54.33,54.35,54.28,54.3,22920.0,54.33,54.35,54.28,54.3,22920.0
2017-12-21 15:40:00,54.3,54.3,54.23,54.23,19952.0,54.3,54.3,54.23,54.23,19952.0
2017-12-21 15:45:00,54.23,54.27,54.2,54.2,36224.0,54.23,54.27,54.2,54.2,36224.0
2017-12-21 15:50:00,54.2,54.21,54.14,54.14,55495.0,54.2,54.21,54.14,54.14,55495.0
2017-12-21 15:55:00,54.14,54.17,54.08,54.14,118852.0,54.14,54.17,54.08,54.14,118852.0
2017-12-22 09:30:00,53.75,54.47,53.74,54.42,24968.0,53.75,54.47,53.74,54.42,24968.0
2017-12-22 09:35:00,54.46,54.46,54.15,54.34,13514.0,54.46,54.46,54.15,54.34,13514.0
2017-12-22 09:40:00,54.38,54.4,54.2,54.25,11626.0,54.38,54.4,54.2,54.25,11626.0
2017-12-22 09:45:00,54.22,54.24,53.97,54.1,14700.0,54.22,54.24,53.97,54.1,14700.0
2017-12-22 09:50:00,54.11,54.16,53.99,54.16,9004.0,54.11,54.16,53.99,54.16,9004.0
2017-12-22 09:55:00,54.15,54.18,54.02,54.05,7080.0,54.15,54.18,54.02,54.05,7080.0
2017-12-22 10:00:00,54.09,54.2,54.06,54.2,7664.0,54.09,54.2,54.06,54.2,7664.0
2017-12-22 10:05:00,54.19,54.28,54.16,54.21,7700.0,54.19,54.28,54.16,54.21,7700.0
2017-12-22 10:10:00,54.22,54.22,54.08,54.17,11171.0,54.22,54.22,54.08,54.17,11171.0
2017-12-22 10:15:00,54.15,54.35,54.13,54.32,4278.0,54.15,54.35,54.13,54.32,4278.0
2017-12-22 10:20:00,54.35,54.35,54.21,54.31,9539.0,54.35,54.35,54.21,54.31,9539.0
2017-12-22 10:25:00,54.32,54.34,54.17,54.24,16811.0,54.32,54.34,54.17,54.24,16811.0
2017-12-22 10:30:00,54.24,54.25,54.17,54.17,27518.0,54.24,54.25,54.17,54.17,27518.0
2017-12-22 10:35:00,54.16,54.22,54.14,54.17,6944.0,54.16,54.22,54.14,54.17,6944.0
2017-12-22 10:40:00,54.17,54.18,54.01,54.07,9785.0,54.17,54.18,54.01,54.07,9785.0
2017-12-22 10:45:00,54.06,54.06,53.95,54.04,11852.0,54.06,54.06,53.95,54.04,11852.0
2017-12-22 10:50:00,54.04,54.04,53.94,53.97,9798.0,54.04,54.04,53.94,53.97,9798.0
2017-12-22 10:55:00,53.97,53.98,53.87,53.94,12871.0,53.97,53.98,53.87,53.94,12871.0
2017-12-22 11:00:00,53.94,54.05,53.9,54.01,10596.0,53.94,54.05,53.9,54.01,10596.0
2017-12-22 11:05:00,54.0,54.0,53.72,53.85,24044.0,54.0,54.0,53.72,53.85,24044.0
2017-12-22 11:10:00,53.86,53.95,53.85,53.93,8228.0,53.86,53.95,53.85,53.93,8228.0
2017-12-22 11:15:00,53.94,53.99,53.85,53.89,13327.0,53.94,53.99,53.85,53.89,13327.0
2017-12-22 11:20:00,53.87,53.95,53.87,53.91,6628.0,53.87,53.95,53.87,53.91,6628.0
2017-12-22 11:25:00,53.91,53.96,53.84,53.88,12601.0,53.91,53.96,53.84,53.88,12601.0
2017-12-22 11:30:00,53.89,53.92,53.77,53.87,10148.0,53.89,53.92,53.77,53.87,10148.0
2017-12-22 11:35:00,53.86,53.86,53.79,53.82,5950.0,53.86,53.86,53.79,53.82,5950.0
2017-12-22 11:40:00,53.81,53.9,53.81,53.9,5706.0,53.81,53.9,53.81,53.9,5706.0
2017-12-22 11:45:00,53.9,53.92,53.87,53.9,9051.0,53.9,53.92,53.87,53.9,9051.0
2017-12-22 11:50:00,53.91,53.92,53.85,53.88,9711.0,53.91,53.92,53.85,53.88,9711.0
2017-12-22 11:55:00,53.88,53.98,53.85,53.98,9116.0,53.88,53.98,53.85,53.98,9116.0
2017-12-22 12:00:00,53.99,54.01,53.97,53.99,4879.0,53.99,54.01,53.97,53.99,4879.0
2017-12-22 12:05:00,53.98,54.0,53.96,53.99,6113.0,53.98,54.0,53.96,53.99,6113.0
2017-12-22 12:10:00,53.99,54.03,53.96,54.03,6795.0,53.99,54.03,53.96,54.03,6795.0
2017-12-22 12:15:00,54.01,54.06,54.0,54.03,9200.0,54.01,54.06,54.0,54.03,9200.0
2017-12-22 12:20:00,54.03,54.07,54.01,54.03,5216.0,54.03,54.07,54.01,54.03,5216.0
2017-12-22 12:25:00,54.04,54.08,54.04,54.04,7159.0,54.04,54.08,54.04,54.04,7159.0
2017-12-22 12:30:00,54.06,54.08,54.03,54.08,4831.0,54.06,54.08,54.03,54.08,4831.0
2017-12-22 12:35:00,54.07,54.09,54.06,54.08,5639.0,54.07,54.09,54.06,54.08,5639.0
2017-12-22 12:40:00,54.08,54.08,54.04,54.06,4857.0,54.08,54.08,54.04,54.06,4857.0
2017-12-22 12:45:00,54.08,54.09,54.03,54.05,5700.0,54.08,54.09,54.03,54.05,5700.0
2017-12-22 12:50:00,54.07,54.07,54.03,54.04,7648.0,54.07,54.07,54.03,54.04,7648.0
2017-12-22 12:55:00,54.05,54.06,54.0,54.02,6252.0,54.05,54.06,54.0,54.02,6252.0
2017-12-22 13:00:00,54.02,54.05,53.99,54.05,6065.0,54.02,54.05,53.99,54.05,6065.0
2017-12-22 13:05:00,54.05,54.07,54.03,54.06,5352.0,54.05,54.07,54.03,54.06,5352.0
2017-12-22 13:10:00,54.07,54.09,54.06,54.08,6000.0,54.07,54.09,54.06,54.08,6000.0
2017-12-22 13:15:00,54.06,54.06,54.0,54.02,5960.0,54.06,54.06,54.0,54.02,5960.0
2017-12-22 13:20:00,54.04,54.07,54.03,54.07,5467.0,54.04,54.07,54.03,54.07,5467.0
2017-12-22 13:25:00,54.07,54.08,54.05,54.07,4852.0,54.07,54.08,54.05,54.07,4852.0
2017-12-22 13:30:00,54.06,54.1,54.04,54.1,5530.0,54.06,54.1,54.04,54.1,5530.0
2017-12-22 13:35:00,54.12,54.14,54.08,54.11,6999.0,54.12,54.14,54.08,54.11,6999.0
2017-12-22 13:40:00,54.11,54.13,54.05,54.1,8391.0,54.11,54.13,54.05,54.1,8391.0
2017-12-22 13:45:00,54.11,54.19,54.09,54.14,7631.0,54.11,54.19,54.09,54.14,7631.0
2017-12-22 13:50:00,54.13,54.13,54.09,54.13,6066.0,54.13,54.13,54.09,54.13,6066.0
2017-12-22 13:55:00,54.14,54.19,54.1,54.12,8545.0,54.14,54.19,54.1,54.12,8545.0
2017-12-22 14:00:00,54.12,54.15,54.07,54.07,8204.0,54.12,54.15,54.07,54.07,8204.0
2017-12-22 14:05:00,54.09,54.1,54.06,54.09,6838.0,54.09,54.1,54.06,54.09,6838.0
2017-12-22 14:10:00,54.08,54.14,54.05,54.12,8551.0,54.08,54.14,54.05,54.12,8551.0
2017-12-22 14:15:00,54.11,54.14,54.1,54.12,8349.0,54.11,54.14,54.1,54.12,8349.0
2017-12-22 14:20:00,54.12,54.14,54.09,54.14,11384.0,54.12,54.14,54.09,54.14,11384.0
2017-12-22 14:25:00,54.13,54.17,54.12,54.13,7634.0,54.13,54.17,54.12,54.13,7634.0
2017-12-22 14:30:00,54.14,54.17,54.13,54.14,7635.0,54.14,54.17,54.13,54.14,7635.0
2017-12-22 14:35:00,54.14,54.14,54.08,54.13,7983.0,54.14,54.14,54.08,54.13,7983.0
2017-12-22 14:40:00,54.13,54.15,54.12,54.13,5553.0,54.13,54.15,54.12,54.13,5553.0
2017-12-22 14:45:00,54.13,54.15,54.11,54.14,5079.0,54.13,54.15,54.11,54.14,5079.0
2017-12-22 14:50:00,54.15,54.17,54.13,54.14,6401.0,54.15,54.17,54.13,54.14,6401.0
2017-12-22 14:55:00,54.14,54.15,54.11,54.12,7610.0,54.14,54.15,54.11,54.12,7610.0
2017-12-22 15:00:00,54.13,54.15,54.1,54.1,7812.0,54.13,54.15,54.1,54.1,7812.0
2017-12-22 15:05:00,54.09,54.11,54.07,54.11,9486.0,54.09,54.11,54.07,54.11,9486.0
2017-12-22 15:10:00,54.11,54.14,54.11,54.14,5900.0,54.11,54.14,54.11,54.14,5900.0
2017-12-22 15:15:00,54.13,54.14,54.07,54.08,8642.0,54.13,54.14,54.07,54.08,8642.0
2017-12-22 15:20:00,54.08,54.08,54.02,54.04,13899.0,54.08,54.08,54.02,54.04,13899.0
2017-12-22 15:25:00,54.04,54.06,53.99,54.06,14681.0,54.04,54.06,53.99,54.06,14681.0
2017-12-22 15:30:00,54.05,54.12,54.04,54.12,13075.0,54.05,54.12,54.04,54.12,13075.0
2017-12-22 15:35:00,54.12,54.17,54.11,54.13,19735.0,54.12,54.17,54.11,54.13,19735.0
2017-12-22 15:40:00,54.14,54.15,54.09,54.1,14974.0,54.14,54.15,54.09,54.1,14974.0
2017-12-22 15:45:00,54.1,54.13,54.09,54.1,19163.0,54.1,54.13,54.09,54.1,19163.0
2017-12-22 15:50:00,54.1,54.1,54.02,54.04,45252.0,54.1,54.1,54.02,54.04,45252.0
2017-12-22 15:55:00,54.04,54.05,54.01,54.03,72761.0,54.04,54.05,54.01,54.03,72761.0
2017-12-26 09:30:00,53.93,54.13,53.84,54.1,12167.0,53.93,54.13,53.84,54.1,12167.0
2017-12-26 09:35:00,54.07,54.25,53.88,54.14,4433.0,54.07,54.25,53.88,54.14,4433.0
2017-12-26 09:40:00,54.21,54.22,54.01,54.16,4045.0,54.21,54.22,54.01,54.16,4045.0
2017-12-26 09:45:00,54.08,54.16,54.03,54.1,2100.0,54.08,54.16,54.03,54.1,2100.0
2017-12-26 09:50:00,54.07,54.07,53.95,53.95,1326.0,54.07,54.07,53.95,53.95,1326.0
2017-12-26 09:55:00,53.95,54.01,53.93,54.0,1647.0,53.95,54.01,53.93,54.0,1647.0
2017-12-26 10:00:00,53.98,54.01,53.9,53.98,7480.0,53.98,54.01,53.9,53.98,7480.0
2017-12-26 10:05:00,53.96,53.96,53.91,53.92,1500.0,53.96,53.96,53.91,53.92,1500.0
2017-12-26 10:10:00,53.86,53.86,53.76,53.76,2725.0,53.86,53.86,53.76,53.76,2725.0
2017-12-26 10:15:00,53.79,53.92,53.79,53.92,5497.0,53.79,53.92,53.79,53.92,5497.0
2017-12-26 10:20:00,53.9,53.94,53.87,53.93,2500.0,53.9,53.94,53.87,53.93,2500.0
2017-12-26 10:25:00,53.94,53.95,53.85,53.85,2460.0,53.94,53.95,53.85,53.85,2460.0
2017-12-26 10:30:00,53.85,53.87,53.75,53.76,6685.0,53.85,53.87,53.75,53.76,6685.0
2017-12-26 10:35:00,53.75,53.83,53.75,53.79,8644.0,53.75,53.83,53.75,53.79,8644.0
2017-12-26 10:40:00,53.79,53.84,53.75,53.82,3900.0,53.79,53.84,53.75,53.82,3900.0
2017-12-26 10:45:00,53.78,53.79,53.7,53.76,8680.0,53.78,53.79,53.7,53.76,8680.0
2017-12-26 10:50:00,53.75,53.77,53.67,53.76,5950.0,53.75,53.77,53.67,53.76,5950.0
2017-12-26 10:55:00,53.74,53.76,53.68,53.69,900.0,53.74,53.76,53.68,53.69,900.0
2017-12-26 11:00:00,53.72,53.82,53.72,53.82,3054.0,53.72,53.82,53.72,53.82,3054.0
2017-12-26 11:05:00,53.83,53.89,53.78,53.82,6668.0,53.83,53.89,53.78,53.82,6668.0
2017-12-26 11:10:00,53.83,53.88,53.82,53.88,2800.0,53.83,53.88,53.82,53.88,2800.0
2017-12-26 11:15:00,53.85,53.89,53.85,53.88,1000.0,53.85,53.89,53.85,53.88,1000.0
2017-12-26 11:20:00,53.88,53.93,53.81,53.87,4803.0,53.88,53.93,53.81,53.87,4803.0
2017-12-26 11:25:00,53.9,53.93,53.9,53.93,1300.0,53.9,53.93,53.9,53.93,1300.0
2017-12-26 11:30:00,53.92,53.94,53.86,53.87,2324.0,53.92,53.94,53.86,53.87,2324.0
2017-12-26 11:35:00,53.88,53.96,53.88,53.96,1400.0,53.88,53.96,53.88,53.96,1400.0
2017-12-26 11:40:00,53.96,53.97,53.9,53.93,2100.0,53.96,53.97,53.9,53.93,2100.0
2017-12-26 11:45:00,53.95,53.95,53.88,53.9,2928.0,53.95,53.95,53.88,53.9,2928.0
2017-12-26 11:50:00,53.87,53.92,53.83,53.91,5528.0,53.87,53.92,53.83,53.91,5528.0
2017-12-26 11:55:00,53.92,53.96,53.88,53.93,4051.0,53.92,53.96,53.88,53.93,4051.0
2017-12-26 12:00:00,53.91,53.96,53.88,53.92,3736.0,53.91,53.96,53.88,53.92,3736.0
2017-12-26 12:05:00,53.94,54.01,53.91,54.01,2810.0,53.94,54.01,53.91,54.01,2810.0
2017-12-26 12:10:00,53.99,54.03,53.98,53.98,10558.0,53.99,54.03,53.98,53.98,10558.0
2017-12-26 12:15:00,53.99,53.99,53.88,53.88,2300.0,53.99,53.99,53.88,53.88,2300.0
2017-12-26 12:20:00,53.92,53.97,53.92,53.97,1268.0,53.92,53.97,53.92,53.97,1268.0
2017-12-26 12:25:00,53.95,53.97,53.92,53.96,2808.0,53.95,53.97,53.92,53.96,2808.0
2017-12-26 12:30:00,53.97,53.98,53.94,53.95,1800.0,53.97,53.98,53.94,53.95,1800.0
2017-12-26 12:35:00,53.94,53.96,53.94,53.95,600.0,53.94,53.96,53.94,53.95,600.0
2017-12-26 12:40:00,53.97,54.02,53.97,53.98,5967.0,53.97,54.02,53.97,53.98,5967.0
2017-12-26 12:45:00,53.98,54.01,53.95,54.0,1240.0,53.98,54.01,53.95,54.0,1240.0
2017-12-26 12:50:00,53.94,53.96,53.91,53.91,655.0,53.94,53.96,53.91,53.91,655.0
2017-12-26 12:55:00,53.9,53.97,53.9,53.95,4100.0,53.9,53.97,53.9,53.95,4100.0
2017-12-26 13:00:00,53.98,54.02,53.98,54.0,5785.0,53.98,54.02,53.98,54.0,5785.0
2017-12-26 13:05:00,53.97,53.97,53.94,53.95,2003.0,53.97,53.97,53.94,53.95,2003.0
2017-12-26 13:10:00,53.98,54.0,53.93,53.93,1600.0,53.98,54.0,53.93,53.93,1600.0
2017-12-26 13:15:00,53.94,53.94,53.85,53.86,6183.0,53.94,53.94,53.85,53.86,6183.0
2017-12-26 13:20:00,53.82,53.88,53.82,53.85,2174.0,53.82,53.88,53.82,53.85,2174.0
2017-12-26 13:25:00,53.85,53.92,53.85,53.89,4800.0,53.85,53.92,53.85,53.89,4800.0
2017-12-26 13:30:00,53.91,53.94,53.91,53.93,1511.0,53.91,53.94,53.91,53.93,1511.0
2017-12-26 13:35:00,53.9,53.92,53.9,53.92,1150.0,53.9,53.92,53.9,53.92,1150.0
2017-12-26 13:40:00,53.92,53.92,53.89,53.91,1600.0,53.92,53.92,53.89,53.91,1600.0
2017-12-26 13:45:00,53.9,53.91,53.88,53.9,2200.0,53.9,53.91,53.88,53.9,2200.0
2017-12-26 13:50:00,53.87,53.88,53.85,53.86,1790.0,53.87,53.88,53.85,53.86,1790.0
2017-12-26 13:55:00,53.84,53.84,53.8,53.82,3440.0,53.84,53.84,53.8,53.82,3440.0
2017-12-26 14:00:00,53.82,53.85,53.81,53.84,3057.0,53.82,53.85,53.81,53.84,3057.0
2017-12-26 14:05:00,53.86,53.86,53.83,53.83,521.0,53.86,53.86,53.83,53.83,521.0
2017-12-26 14:10:00,53.83,53.83,53.78,53.82,2842.0,53.83,53.83,53.78,53.82,2842.0
2017-12-26 14:15:00,53.82,53.82,53.76,53.76,6805.0,53.82,53.82,53.76,53.76,6805.0
2017-12-26 14:20:00,53.76,53.79,53.75,53.76,3236.0,53.76,53.79,53.75,53.76,3236.0
2017-12-26 14:25:00,53.75,53.79,53.75,53.75,1029.0,53.75,53.79,53.75,53.75,1029.0
2017-12-26 14:30:00,53.75,53.75,53.71,53.72,2800.0,53.75,53.75,53.71,53.72,2800.0
2017-12-26 14:35:00,53.74,53.75,53.72,53.75,3187.0,53.74,53.75,53.72,53.75,3187.0
2017-12-26 14:40:00,53.76,53.78,53.76,53.76,1847.0,53.76,53.78,53.76,53.76,1847.0
2017-12-26 14:45:00,53.78,53.78,53.71,53.74,1400.0,53.78,53.78,53.71,53.74,1400.0
2017-12-26 14:50:00,53.72,53.74,53.71,53.74,1995.0,53.72,53.74,53.71,53.74,1995.0
2017-12-26 14:55:00,53.73,53.75,53.71,53.73,4200.0,53.73,53.75,53.71,53.73,4200.0
2017-12-26 15:00:00,53.72,53.74,53.71,53.71,3891.0,53.72,53.74,53.71,53.71,3891.0
2017-12-26 15:05:00,53.73,53.77,53.72,53.74,3100.0,53.73,53.77,53.72,53.74,3100.0
2017-12-26 15:10:00,53.73,53.75,53.73,53.75,600.0,53.73,53.75,53.73,53.75,600.0
2017-12-26 15:15:00,53.74,53.77,53.72,53.72,4206.0,53.74,53.77,53.72,53.72,4206.0
2017-12-26 15:20:00,53.73,53.75,53.71,53.72,2577.0,53.73,53.75,53.71,53.72,2577.0
2017-12-26 15:25:00,53.73,53.75,53.72,53.75,1018.0,53.73,53.75,53.72,53.75,1018.0
2017-12-26 15:30:00,53.75,53.77,53.73,53.76,7552.0,53.75,53.77,53.73,53.76,7552.0
2017-12-26 15:35:00,53.76,53.78,53.74,53.75,7040.0,53.76,53.78,53.74,53.75,7040.0
2017-12-26 15:40:00,53.76,53.78,53.75,53.75,6698.0,53.76,53.78,53.75,53.75,6698.0
2017-12-26 15:45:00,53.77,53.81,53.76,53.8,19517.0,53.77,53.81,53.76,53.8,19517.0
2017-12-26 15:50:00,53.82,53.83,53.66,53.68,59284.0,53.82,53.83,53.66,53.68,59284.0
2017-12-26 15:55:00,53.69,53.73,53.65,53.71,71620.0,53.69,53.73,53.65,53.71,71620.0
2017-12-27 09:30:00,53.95,53.95,53.7,53.77,18580.0,53.95,53.95,53.7,53.77,18580.0
2017-12-27 09:35:00,53.71,53.96,53.71,53.91,8236.0,53.71,53.96,53.71,53.91,8236.0
2017-12-27 09:40:00,53.94,53.98,53.87,53.87,7198.0,53.94,53.98,53.87,53.87,7198.0
2017-12-27 09:45:00,53.88,54.0,53.88,54.0,6218.0,53.88,54.0,53.88,54.0,6218.0
2017-12-27 09:50:00,54.0,54.19,54.0,54.08,3933.0,54.0,54.19,54.0,54.08,3933.0
2017-12-27 09:55:00,54.1,54.13,54.07,54.08,4100.0,54.1,54.13,54.07,54.08,4100.0
2017-12-27 10:00:00,54.08,54.19,54.07,54.11,8942.0,54.08,54.19,54.07,54.11,8942.0
2017-12-27 10:05:00,54.07,54.07,53.98,53.98,4450.0,54.07,54.07,53.98,53.98,4450.0
2017-12-27 10:10:00,53.99,53.99,53.86,53.91,8561.0,53.99,53.99,53.86,53.91,8561.0
2017-12-27 10:15:00,53.93,53.99,53.92,53.99,3466.0,53.93,53.99,53.92,53.99,3466.0
2017-12-27 10:20:00,54.01,54.01,53.93,53.96,4548.0,54.01,54.01,53.93,53.96,4548.0
2017-12-27 10:25:00,53.97,53.99,53.92,53.95,6058.0,53.97,53.99,53.92,53.95,6058.0
2017-12-27 10:30:00,53.94,54.03,53.91,54.03,4927.0,53.94,54.03,53.91,54.03,4927.0
2017-12-27 10:35:00,54.02,54.1,54.01,54.07,4955.0,54.02,54.1,54.01,54.07,4955.0
2017-12-27 10:40:00,54.07,54.14,54.06,54.12,2615.0,54.07,54.14,54.06,54.12,2615.0
2017-12-27 10:45:00,54.12,54.13,54.05,54.08,8563.0,54.12,54.13,54.05,54.08,8563.0
2017-12-27 10:50:00,54.08,54.13,54.06,54.08,11905.0,54.08,54.13,54.06,54.08,11905.0
2017-12-27 10:55:00,54.1,54.12,54.04,54.08,21264.0,54.1,54.12,54.04,54.08,21264.0
2017-12-27 11:00:00,54.08,54.1,54.04,54.06,11549.0,54.08,54.1,54.04,54.06,11549.0
2017-12-27 11:05:00,54.04,54.04,53.97,54.01,5254.0,54.04,54.04,53.97,54.01,5254.0
2017-12-27 11:10:00,54.0,54.0,53.95,53.95,4048.0,54.0,54.0,53.95,53.95,4048.0
2017-12-27 11:15:00,53.95,53.95,53.9,53.91,6224.0,53.95,53.95,53.9,53.91,6224.0
2017-12-27 11:20:00,53.91,53.92,53.85,53.85,2509.0,53.91,53.92,53.85,53.85,2509.0
2017-12-27 11:25:00,53.85,53.88,53.84,53.84,3750.0,53.85,53.88,53.84,53.84,3750.0
2017-12-27 11:30:00,53.82,53.95,53.81,53.95,6196.0,53.82,53.95,53.81,53.95,6196.0
2017-12-27 11:35:00,53.97,54.03,53.97,54.01,2240.0,53.97,54.03,53.97,54.01,2240.0
2017-12-27 11:40:00,54.02,54.03,53.93,53.94,4831.0,54.02,54.03,53.93,53.94,4831.0
2017-12-27 11:45:00,53.95,53.99,53.94,53.98,1898.0,53.95,53.99,53.94,53.98,1898.0
2017-12-27 11:50:00,53.99,54.02,53.97,54.0,5000.0,53.99,54.02,53.97,54.0,5000.0
2017-12-27 11:55:00,53.99,54.03,53.98,53.98,3400.0,53.99,54.03,53.98,53.98,3400.0
2017-12-27 12:00:00,53.97,54.0,53.95,53.96,6354.0,53.97,54.0,53.95,53.96,6354.0
2017-12-27 12:05:00,53.99,53.99,53.93,53.95,3837.0,53.99,53.99,53.93,53.95,3837.0
2017-12-27 12:10:00,54.0,54.0,53.97,53.98,600.0,54.0,54.0,53.97,53.98,600.0
2017-12-27 12:15:00,53.96,53.96,53.85,53.87,7779.0,53.96,53.96,53.85,53.87,7779.0
2017-12-27 12:20:00,53.87,53.92,53.87,53.92,4294.0,53.87,53.92,53.87,53.92,4294.0
2017-12-27 12:25:00,53.92,53.95,53.89,53.89,3700.0,53.92,53.95,53.89,53.89,3700.0
2017-12-27 12:30:00,53.88,53.92,53.86,53.87,8569.0,53.88,53.92,53.86,53.87,8569.0
2017-12-27 12:35:00,53.87,53.92,53.87,53.91,2440.0,53.87,53.92,53.87,53.91,2440.0
2017-12-27 12:40:00,53.91,53.98,53.89,53.96,4785.0,53.91,53.98,53.89,53.96,4785.0
2017-12-27 12:45:00,53.99,53.99,53.89,53.89,11200.0,53.99,53.99,53.89,53.89,11200.0
2017-12-27 12:50:00,53.9,53.91,53.88,53.9,6988.0,53.9,53.91,53.88,53.9,6988.0
2017-12-27 12:55:00,53.9,53.94,53.89,53.89,4309.0,53.9,53.94,53.89,53.89,4309.0
2017-12-27 13:00:00,53.9,53.92,53.89,53.89,5519.0,53.9,53.92,53.89,53.89,5519.0
2017-12-27 13:05:00,53.89,53.91,53.89,53.9,6744.0,53.89,53.91,53.89,53.9,6744.0
2017-12-27 13:10:00,53.91,53.92,53.88,53.92,2411.0,53.91,53.92,53.88,53.92,2411.0
2017-12-27 13:15:00,53.9,53.92,53.85,53.86,2677.0,53.9,53.92,53.85,53.86,2677.0
2017-12-27 13:20:00,53.86,53.87,53.81,53.87,4521.0,53.86,53.87,53.81,53.87,4521.0
2017-12-27 13:25:00,53.86,53.86,53.79,53.81,5205.0,53.86,53.86,53.79,53.81,5205.0
2017-12-27 13:30:00,53.83,53.83,53.78,53.79,3736.0,53.83,53.83,53.78,53.79,3736.0
2017-12-27 13:35:00,53.78,53.84,53.76,53.83,3371.0,53.78,53.84,53.76,53.83,3371.0
2017-12-27 13:40:00,53.83,53.83,53.8,53.8,2409.0,53.83,53.83,53.8,53.8,2409.0
2017-12-27 13:45:00,53.8,53.81,53.77,53.78,3786.0,53.8,53.81,53.77,53.78,3786.0
2017-12-27 13:50:00,53.8,53.8,53.77,53.78,3326.0,53.8,53.8,53.77,53.78,3326.0
2017-12-27 13:55:00,53.78,53.83,53.78,53.8,3393.0,53.78,53.83,53.78,53.8,3393.0
2017-12-27 14:00:00,53.82,53.84,53.82,53.83,2921.0,53.82,53.84,53.82,53.83,2921.0
2017-12-27 14:05:00,53.82,53.83,53.8,53.8,7201.0,53.82,53.83,53.8,53.8,7201.0
2017-12-27 14:10:00,53.8,53.81,53.74,53.77,7155.0,53.8,53.81,53.74,53.77,7155.0
2017-12-27 14:15:00,53.77,53.82,53.77,53.8,5176.0,53.77,53.82,53.77,53.8,5176.0
2017-12-27 14:20:00,53.78,53.78,53.75,53.78,4485.0,53.78,53.78,53.75,53.78,4485.0
2017-12-27 14:25:00,53.79,53.85,53.78,53.79,4095.0,53.79,53.85,53.78,53.79,4095.0
2017-12-27 14:30:00,53.8,53.82,53.78,53.78,1658.0,53.8,53.82,53.78,53.78,1658.0
2017-12-27 14:35:00,53.78,53.8,53.75,53.76,6107.0,53.78,53.8,53.75,53.76,6107.0
2017-12-27 14:40:00,53.77,53.78,53.75,53.77,1037.0,53.77,53.78,53.75,53.77,1037.0
2017-12-27 14:45:00,53.77,53.78,53.74,53.75,5257.0,53.77,53.78,53.74,53.75,5257.0
2017-12-27 14:50:00,53.74,53.79,53.74,53.79,3574.0,53.74,53.79,53.74,53.79,3574.0
2017-12-27 14:55:00,53.8,53.81,53.76,53.77,4742.0,53.8,53.81,53.76,53.77,4742.0
2017-12-27 15:00:00,53.79,53.81,53.78,53.78,6000.0,53.79,53.81,53.78,53.78,6000.0
2017-12-27 15:05:00,53.79,53.82,53.76,53.82,5901.0,53.79,53.82,53.76,53.82,5901.0
2017-12-27 15:10:00,53.82,53.82,53.78,53.8,4522.0,53.82,53.82,53.78,53.8,4522.0
2017-12-27 15:15:00,53.79,53.84,53.79,53.81,10176.0,53.79,53.84,53.79,53.81,10176.0
2017-12-27 15:20:00,53.81,53.85,53.81,53.84,10630.0,53.81,53.85,53.81,53.84,10630.0
2017-12-27 15:25:00,53.84,53.85,53.8,53.8,10458.0,53.84,53.85,53.8,53.8,10458.0
2017-12-27 15:30:00,53.8,53.85,53.8,53.85,24364.0,53.8,53.85,53.8,53.85,24364.0
2017-12-27 15:35:00,53.83,53.87,53.83,53.87,22458.0,53.83,53.87,53.83,53.87,22458.0
2017-12-27 15:40:00,53.86,53.96,53.86,53.94,22720.0,53.86,53.96,53.86,53.94,22720.0
2017-12-27 15:45:00,53.94,54.0,53.93,53.97,37050.0,53.94,54.0,53.93,53.97,37050.0
2017-12-27 15:50:00,53.98,54.01,53.92,54.01,32852.0,53.98,54.01,53.92,54.01,32852.0
2017-12-27 15:55:00,54.0,54.04,53.96,53.99,68988.0,54.0,54.04,53.96,53.99,68988.0
2017-12-28 09:30:00,54.01,54.03,53.66,53.67,31902.0,54.01,54.03,53.66,53.67,31902.0
2017-12-28 09:35:00,53.71,53.75,53.67,53.67,6434.0,53.71,53.75,53.67,53.67,6434.0
2017-12-28 09:40:00,53.63,53.95,53.58,53.82,49267.0,53.63,53.95,53.58,53.82,49267.0
2017-12-28 09:45:00,53.82,53.88,53.75,53.86,21900.0,53.82,53.88,53.75,53.86,21900.0
2017-12-28 09:50:00,53.86,53.92,53.76,53.82,10044.0,53.86,53.92,53.76,53.82,10044.0
2017-12-28 09:55:00,53.79,53.79,53.67,53.72,14722.0,53.79,53.79,53.67,53.72,14722.0
2017-12-28 10:00:00,53.72,53.86,53.7,53.77,12720.0,53.72,53.86,53.7,53.77,12720.0
2017-12-28 10:05:00,53.76,53.8,53.68,53.68,12825.0,53.76,53.8,53.68,53.68,12825.0
2017-12-28 10:10:00,53.71,53.75,53.65,53.65,11299.0,53.71,53.75,53.65,53.65,11299.0
2017-12-28 10:15:00,53.67,53.72,53.59,53.66,16190.0,53.67,53.72,53.59,53.66,16190.0
2017-12-28 10:20:00,53.66,53.73,53.62,53.64,18260.0,53.66,53.73,53.62,53.64,18260.0
2017-12-28 10:25:00,53.67,53.74,53.62,53.66,15952.0,53.67,53.74,53.62,53.66,15952.0
2017-12-28 10:30:00,53.68,53.71,53.64,53.64,15220.0,53.68,53.71,53.64,53.64,15220.0
2017-12-28 10:35:00,53.63,53.7,53.58,53.58,13789.0,53.63,53.7,53.58,53.58,13789.0
2017-12-28 10:40:00,53.61,53.66,53.54,53.56,10931.0,53.61,53.66,53.54,53.56,10931.0
2017-12-28 10:45:00,53.59,53.67,53.59,53.63,8500.0,53.59,53.67,53.59,53.63,8500.0
2017-12-28 10:50:00,53.64,53.68,53.61,53.67,11880.0,53.64,53.68,53.61,53.67,11880.0
2017-12-28 10:55:00,53.65,53.7,53.64,53.66,12672.0,53.65,53.7,53.64,53.66,12672.0
2017-12-28 11:00:00,53.63,53.66,53.58,53.62,11920.0,53.63,53.66,53.58,53.62,11920.0
2017-12-28 11:05:00,53.62,53.63,53.59,53.6,7858.0,53.62,53.63,53.59,53.6,7858.0
2017-12-28 11:10:00,53.6,53.6,53.46,53.54,42818.0,53.6,53.6,53.46,53.54,42818.0
2017-12-28 11:15:00,53.54,53.66,53.53,53.63,17649.0,53.54,53.66,53.53,53.63,17649.0
2017-12-28 11:20:00,53.63,53.68,53.61,53.66,13729.0,53.63,53.68,53.61,53.66,13729.0
2017-12-28 11:25:00,53.68,53.73,53.66,53.71,45156.0,53.68,53.73,53.66,53.71,45156.0
2017-12-28 11:30:00,53.71,53.72,53.65,53.66,4611.0,53.71,53.72,53.65,53.66,4611.0
2017-12-28 11:35:00,53.65,53.65,53.59,53.62,4620.0,53.65,53.65,53.59,53.62,4620.0
2017-12-28 11:40:00,53.63,53.63,53.55,53.55,2900.0,53.63,53.63,53.55,53.55,2900.0
2017-12-28 11:45:00,53.55,53.59,53.54,53.59,2340.0,53.55,53.59,53.54,53.59,2340.0
2017-12-28 11:50:00,53.59,53.62,53.59,53.59,4613.0,53.59,53.62,53.59,53.59,4613.0
2017-12-28 11:55:00,53.61,53.61,53.56,53.57,3997.0,53.61,53.61,53.56,53.57,3997.0
2017-12-28 12:00:00,53.55,53.58,53.54,53.57,1760.0,53.55,53.58,53.54,53.57,1760.0
2017-12-28 12:05:00,53.59,53.59,53.56,53.59,900.0,53.59,53.59,53.56,53.59,900.0
2017-12-28 12:10:00,53.6,53.61,53.59,53.6,3400.0,53.6,53.61,53.59,53.6,3400.0
2017-12-28 12:15:00,53.59,53.6,53.59,53.59,1309.0,53.59,53.6,53.59,53.59,1309.0
2017-12-28 12:20:00,53.58,53.59,53.53,53.54,12601.0,53.58,53.59,53.53,53.54,12601.0
2017-12-28 12:25:00,53.53,53.56,53.47,53.49,20459.0,53.53,53.56,53.47,53.49,20459.0
2017-12-28 12:30:00,53.48,53.5,53.47,53.49,3539.0,53.48,53.5,53.47,53.49,3539.0
2017-12-28 12:35:00,53.5,53.51,53.48,53.49,1890.0,53.5,53.51,53.48,53.49,1890.0
2017-12-28 12:40:00,53.49,53.49,53.48,53.48,1174.0,53.49,53.49,53.48,53.48,1174.0
2017-12-28 12:45:00,53.49,53.49,53.45,53.48,2688.0,53.49,53.49,53.45,53.48,2688.0
2017-12-28 12:50:00,53.48,53.5,53.47,53.5,1615.0,53.48,53.5,53.47,53.5,1615.0
2017-12-28 12:55:00,53.5,53.5,53.49,53.5,2780.0,53.5,53.5,53.49,53.5,2780.0
2017-12-28 13:00:00,53.51,53.51,53.48,53.48,3898.0,53.51,53.51,53.48,53.48,3898.0
2017-12-28 13:05:00,53.48,53.48,53.46,53.47,2400.0,53.48,53.48,53.46,53.47,2400.0
2017-12-28 13:10:00,53.48,53.49,53.47,53.47,2653.0,53.48,53.49,53.47,53.47,2653.0
2017-12-28 13:15:00,53.46,53.47,53.39,53.4,13057.0,53.46,53.47,53.39,53.4,13057.0
2017-12-28 13:20:00,53.4,53.41,53.34,53.37,9467.0,53.4,53.41,53.34,53.37,9467.0
2017-12-28 13:25:00,53.38,53.39,53.36,53.37,2950.0,53.38,53.39,53.36,53.37,2950.0
2017-12-28 13:30:00,53.37,53.4,53.37,53.39,1528.0,53.37,53.4,53.37,53.39,1528.0
2017-12-28 13:35:00,53.38,53.4,53.37,53.4,3032.0,53.38,53.4,53.37,53.4,3032.0
2017-12-28 13:40:00,53.4,53.42,53.39,53.41,7883.0,53.4,53.42,53.39,53.41,7883.0
2017-12-28 13:45:00,53.4,53.4,53.38,53.39,15310.0,53.4,53.4,53.38,53.39,15310.0
2017-12-28 13:50:00,53.38,53.39,53.35,53.36,2836.0,53.38,53.39,53.35,53.36,2836.0
2017-12-28 13:55:00,53.36,53.38,53.35,53.38,4876.0,53.36,53.38,53.35,53.38,4876.0
2017-12-28 14:00:00,53.37,53.39,53.36,53.39,3013.0,53.37,53.39,53.36,53.39,3013.0
2017-12-28 14:05:00,53.39,53.39,53.36,53.37,6699.0,53.39,53.39,53.36,53.37,6699.0
2017-12-28 14:10:00,53.37,53.4,53.37,53.39,4252.0,53.37,53.4,53.37,53.39,4252.0
2017-12-28 14:15:00,53.39,53.42,53.38,53.39,5991.0,53.39,53.42,53.38,53.39,5991.0
2017-12-28 14:20:00,53.39,53.41,53.36,53.36,8609.0,53.39,53.41,53.36,53.36,8609.0
2017-12-28 14:25:00,53.37,53.38,53.36,53.36,1383.0,53.37,53.38,53.36,53.36,1383.0
2017-12-28 14:30:00,53.36,53.39,53.35,53.38,2488.0,53.36,53.39,53.35,53.38,2488.0
2017-12-28 14:35:00,53.38,53.39,53.35,53.38,4426.0,53.38,53.39,53.35,53.38,4426.0
2017-12-28 14:40:00,53.37,53.39,53.35,53.35,4355.0,53.37,53.39,53.35,53.35,4355.0
2017-12-28 14:45:00,53.37,53.38,53.36,53.38,4486.0,53.37,53.38,53.36,53.38,4486.0
2017-12-28 14:50:00,53.39,53.4,53.37,53.37,2846.0,53.39,53.4,53.37,53.37,2846.0
2017-12-28 14:55:00,53.37,53.38,53.36,53.37,4211.0,53.37,53.38,53.36,53.37,4211.0
2017-12-28 15:00:00,53.38,53.41,53.38,53.4,7634.0,53.38,53.41,53.38,53.4,7634.0
2017-12-28 15:05:00,53.4,53.44,53.4,53.44,10995.0,53.4,53.44,53.4,53.44,10995.0
2017-12-28 15:10:00,53.44,53.45,53.42,53.43,9185.0,53.44,53.45,53.42,53.43,9185.0
2017-12-28 15:15:00,53.43,53.45,53.39,53.44,13689.0,53.43,53.45,53.39,53.44,13689.0
2017-12-28 15:20:00,53.44,53.44,53.39,53.4,12634.0,53.44,53.44,53.39,53.4,12634.0
2017-12-28 15:25:00,53.41,53.44,53.39,53.43,10774.0,53.41,53.44,53.39,53.43,10774.0
2017-12-28 15:30:00,53.43,53.45,53.42,53.43,16660.0,53.43,53.45,53.42,53.43,16660.0
2017-12-28 15:35:00,53.43,53.45,53.41,53.43,32532.0,53.43,53.45,53.41,53.43,32532.0
2017-12-28 15:40:00,53.43,53.52,53.43,53.52,10693.0,53.43,53.52,53.43,53.52,10693.0
2017-12-28 15:45:00,53.53,53.57,53.52,53.53,18936.0,53.53,53.57,53.52,53.53,18936.0
2017-12-28 15:50:00,53.54,53.62,53.54,53.62,29335.0,53.54,53.62,53.54,53.62,29335.0
2017-12-28 15:55:00,53.62,53.68,53.61,53.61,56659.0,53.62,53.68,53.61,53.61,56659.0
2017-12-29 09:30:00,53.45,53.96,53.45,53.84,11612.0,53.45,53.96,53.45,53.84,11612.0
2017-12-29 09:35:00,53.85,53.9,53.68,53.83,11650.0,53.85,53.9,53.68,53.83,11650.0
2017-12-29 09:40:00,53.81,53.9,53.81,53.89,3823.0,53.81,53.9,53.81,53.89,3823.0
2017-12-29 09:45:00,53.9,53.9,53.77,53.82,31576.0,53.9,53.9,53.77,53.82,31576.0
2017-12-29 09:50:00,53.81,53.81,53.74,53.75,3700.0,53.81,53.81,53.74,53.75,3700.0
2017-12-29 09:55:00,53.76,53.77,53.72,53.76,5510.0,53.76,53.77,53.72,53.76,5510.0
2017-12-29 10:00:00,53.77,53.77,53.7,53.74,11153.0,53.77,53.77,53.7,53.74,11153.0
2017-12-29 10:05:00,53.74,53.77,53.68,53.7,13437.0,53.74,53.77,53.68,53.7,13437.0
2017-12-29 10:10:00,53.73,53.73,53.67,53.67,1500.0,53.73,53.73,53.67,53.67,1500.0
2017-12-29 10:15:00,53.69,53.77,53.66,53.74,12659.0,53.69,53.77,53.66,53.74,12659.0
2017-12-29 10:20:00,53.74,53.78,53.69,53.75,8998.0,53.74,53.78,53.69,53.75,8998.0
2017-12-29 10:25:00,53.75,53.77,53.73,53.74,21233.0,53.75,53.77,53.73,53.74,21233.0
2017-12-29 10:30:00,53.73,53.73,53.68,53.68,1200.0,53.73,53.73,53.68,53.68,1200.0
2017-12-29 10:35:00,53.69,53.73,53.65,53.65,11887.0,53.69,53.73,53.65,53.65,11887.0
2017-12-29 10:40:00,53.66,53.7,53.63,53.7,6630.0,53.66,53.7,53.63,53.7,6630.0
2017-12-29 10:45:00,53.7,53.74,53.68,53.69,6852.0,53.7,53.74,53.68,53.69,6852.0
2017-12-29 10:50:00,53.7,53.73,53.64,53.68,9359.0,53.7,53.73,53.64,53.68,9359.0
2017-12-29 10:55:00,53.65,53.73,53.65,53.69,11203.0,53.65,53.73,53.65,53.69,11203.0
2017-12-29 11:00:00,53.7,53.7,53.62,53.62,3270.0,53.7,53.7,53.62,53.62,3270.0
2017-12-29 11:05:00,53.63,53.71,53.63,53.66,3942.0,53.63,53.71,53.63,53.66,3942.0
2017-12-29 11:10:00,53.67,53.69,53.64,53.66,6844.0,53.67,53.69,53.64,53.66,6844.0
2017-12-29 11:15:00,53.68,53.74,53.66,53.71,11446.0,53.68,53.74,53.66,53.71,11446.0
2017-12-29 11:20:00,53.71,53.71,53.71,53.71,100.0,53.71,53.71,53.71,53.71,100.0
2017-12-29 11:25:00,53.72,53.72,53.69,53.69,8197.0,53.72,53.72,53.69,53.69,8197.0
2017-12-29 11:30:00,53.7,53.74,53.59,53.59,7891.0,53.7,53.74,53.59,53.59,7891.0
2017-12-29 11:35:00,53.62,53.63,53.59,53.61,10208.0,53.62,53.63,53.59,53.61,10208.0
2017-12-29 11:40:00,53.64,53.69,53.62,53.64,3434.0,53.64,53.69,53.62,53.64,3434.0
2017-12-29 11:45:00,53.65,53.68,53.65,53.68,521.0,53.65,53.68,53.65,53.68,521.0
2017-12-29 11:50:00,53.68,53.7,53.67,53.7,3223.0,53.68,53.7,53.67,53.7,3223.0
2017-12-29 11:55:00,53.7,53.71,53.67,53.69,8897.0,53.7,53.71,53.67,53.69,8897.0
2017-12-29 12:00:00,53.68,53.7,53.66,53.7,2541.0,53.68,53.7,53.66,53.7,2541.0
2017-12-29 12:05:00,53.71,53.71,53.67,53.71,3489.0,53.71,53.71,53.67,53.71,3489.0
2017-12-29 12:10:00,53.72,53.73,53.7,53.7,4842.0,53.72,53.73,53.7,53.7,4842.0
2017-12-29 12:15:00,53.7,53.72,53.66,53.66,3659.0,53.7,53.72,53.66,53.66,3659.0
2017-12-29 12:20:00,53.67,53.69,53.67,53.67,2040.0,53.67,53.69,53.67,53.67,2040.0
2017-12-29 12:25:00,53.67,53.69,53.63,53.63,2356.0,53.67,53.69,53.63,53.63,2356.0
2017-12-29 12:30:00,53.65,53.71,53.65,53.7,3155.0,53.65,53.71,53.65,53.7,3155.0
2017-12-29 12:35:00,53.71,53.72,53.65,53.67,6091.0,53.71,53.72,53.65,53.67,6091.0
2017-12-29 12:40:00,53.67,53.69,53.65,53.67,1425.0,53.67,53.69,53.65,53.67,1425.0
2017-12-29 12:45:00,53.68,53.7,53.66,53.66,4166.0,53.68,53.7,53.66,53.66,4166.0
2017-12-29 12:50:00,53.68,53.68,53.64,53.66,2830.0,53.68,53.68,53.64,53.66,2830.0
2017-12-29 12:55:00,53.66,53.67,53.65,53.66,1400.0,53.66,53.67,53.65,53.66,1400.0
2017-12-29 13:00:00,53.66,53.66,53.63,53.64,3555.0,53.66,53.66,53.63,53.64,3555.0
2017-12-29 13:05:00,53.64,53.64,53.62,53.63,4856.0,53.64,53.64,53.62,53.63,4856.0
2017-12-29 13:10:00,53.64,53.65,53.62,53.64,3763.0,53.64,53.65,53.62,53.64,3763.0
2017-12-29 13:15:00,53.63,53.64,53.61,53.62,5347.0,53.63,53.64,53.61,53.62,5347.0
2017-12-29 13:20:00,53.63,53.63,53.59,53.61,4127.0,53.63,53.63,53.59,53.61,4127.0
2017-12-29 13:25:00,53.62,53.67,53.62,53.67,5612.0,53.62,53.67,53.62,53.67,5612.0
2017-12-29 13:30:00,53.66,53.67,53.62,53.62,5147.0,53.66,53.67,53.62,53.62,5147.0
2017-12-29 13:35:00,53.62,53.64,53.58,53.63,5105.0,53.62,53.64,53.58,53.63,5105.0
2017-12-29 13:40:00,53.62,53.64,53.61,53.61,732.0,53.62,53.64,53.61,53.61,732.0
2017-12-29 13:45:00,53.62,53.64,53.62,53.64,200.0,53.62,53.64,53.62,53.64,200.0
2017-12-29 13:50:00,53.64,53.64,53.6,53.63,6536.0,53.64,53.64,53.6,53.63,6536.0
2017-12-29 13:55:00,53.63,53.63,53.55,53.56,5190.0,53.63,53.63,53.55,53.56,5190.0
2017-12-29 14:00:00,53.59,53.65,53.59,53.64,2549.0,53.59,53.65,53.59,53.64,2549.0
2017-12-29 14:05:00,53.63,53.65,53.61,53.62,3538.0,53.63,53.65,53.61,53.62,3538.0
2017-12-29 14:10:00,53.61,53.64,53.61,53.64,2200.0,53.61,53.64,53.61,53.64,2200.0
2017-12-29 14:15:00,53.65,53.65,53.55,53.56,12882.0,53.65,53.65,53.55,53.56,12882.0
2017-12-29 14:20:00,53.56,53.58,53.53,53.57,4852.0,53.56,53.58,53.53,53.57,4852.0
2017-12-29 14:25:00,53.57,53.58,53.57,53.58,791.0,53.57,53.58,53.57,53.58,791.0
2017-12-29 14:30:00,53.57,53.58,53.56,53.58,3156.0,53.57,53.58,53.56,53.58,3156.0
2017-12-29 14:35:00,53.58,53.58,53.56,53.57,1500.0,53.58,53.58,53.56,53.57,1500.0
2017-12-29 14:40:00,53.57,53.62,53.57,53.62,3427.0,53.57,53.62,53.57,53.62,3427.0
2017-12-29 14:45:00,53.62,53.64,53.61,53.64,2351.0,53.62,53.64,53.61,53.64,2351.0
2017-12-29 14:50:00,53.63,53.64,53.6,53.6,4757.0,53.63,53.64,53.6,53.6,4757.0
2017-12-29 14:55:00,53.6,53.62,53.6,53.62,3490.0,53.6,53.62,53.6,53.62,3490.0
2017-12-29 15:00:00,53.62,53.62,53.56,53.58,5351.0,53.62,53.62,53.56,53.58,5351.0
2017-12-29 15:05:00,53.57,53.6,53.54,53.54,9745.0,53.57,53.6,53.54,53.54,9745.0
2017-12-29 15:10:00,53.55,53.58,53.52,53.54,3651.0,53.55,53.58,53.52,53.54,3651.0
2017-12-29 15:15:00,53.54,53.55,53.53,53.54,3985.0,53.54,53.55,53.53,53.54,3985.0
2017-12-29 15:20:00,53.55,53.61,53.53,53.6,11855.0,53.55,53.61,53.53,53.6,11855.0
2017-12-29 15:25:00,53.6,53.61,53.55,53.57,12355.0,53.6,53.61,53.55,53.57,12355.0
2017-12-29 15:30:00,53.57,53.57,53.53,53.54,5839.0,53.57,53.57,53.53,53.54,5839.0
2017-12-29 15:35:00,53.54,53.55,53.38,53.39,14734.0,53.54,53.55,53.38,53.39,14734.0
2017-12-29 15:40:00,53.39,53.42,53.37,53.37,19053.0,53.39,53.42,53.37,53.37,19053.0
2017-12-29 15:45:00,53.37,53.41,53.37,53.41,13696.0,53.37,53.41,53.37,53.41,13696.0
2017-12-29 15:50:00,53.4,53.41,53.3,53.3,46382.0,53.4,53.41,53.3,53.3,46382.0
2017-12-29 15:55:00,53.3,53.34,53.23,53.25,81697.0,53.3,53.34,53.23,53.25,81697.0
2018-01-02 09:30:00,53.76,53.95,53.57,53.73,23994.0,53.76,53.95,53.57,53.73,23994.0
2018-01-02 09:35:00,53.8,54.0,53.73,53.95,8168.0,53.8,54.0,53.73,53.95,8168.0
2018-01-02 09:40:00,53.99,54.03,53.89,53.9,11243.0,53.99,54.03,53.89,53.9,11243.0
2018-01-02 09:45:00,53.93,53.93,53.72,53.72,10958.0,53.93,53.93,53.72,53.72,10958.0
2018-01-02 09:50:00,53.69,53.8,53.69,53.8,7669.0,53.69,53.8,53.69,53.8,7669.0
2018-01-02 09:55:00,53.82,54.0,53.78,53.96,12157.0,53.82,54.0,53.78,53.96,12157.0
2018-01-02 10:00:00,53.98,54.17,53.98,54.17,12166.0,53.98,54.17,53.98,54.17,12166.0
2018-01-02 10:05:00,54.16,54.22,54.02,54.03,22928.0,54.16,54.22,54.02,54.03,22928.0
2018-01-02 10:10:00,54.02,54.12,54.0,54.12,13439.0,54.02,54.12,54.0,54.12,13439.0
2018-01-02 10:15:00,54.12,54.25,54.12,54.22,21223.0,54.12,54.25,54.12,54.22,21223.0
2018-01-02 10:20:00,54.22,54.24,54.1,54.1,13812.0,54.22,54.24,54.1,54.1,13812.0
2018-01-02 10:25:00,54.13,54.22,54.12,54.21,9620.0,54.13,54.22,54.12,54.21,9620.0
2018-01-02 10:30:00,54.22,54.3,54.2,54.28,24047.0,54.22,54.3,54.2,54.28,24047.0
2018-01-02 10:35:00,54.3,54.33,54.18,54.29,15735.0,54.3,54.33,54.18,54.29,15735.0
2018-01-02 10:40:00,54.29,54.31,54.22,54.27,8106.0,54.29,54.31,54.22,54.27,8106.0
2018-01-02 10:45:00,54.25,54.34,54.25,54.31,8477.0,54.25,54.34,54.25,54.31,8477.0
2018-01-02 10:50:00,54.3,54.35,54.29,54.35,6846.0,54.3,54.35,54.29,54.35,6846.0
2018-01-02 10:55:00,54.35,54.43,54.32,54.41,9932.0,54.35,54.43,54.32,54.41,9932.0
2018-01-02 11:00:00,54.41,54.43,54.37,54.37,8586.0,54.41,54.43,54.37,54.37,8586.0
2018-01-02 11:05:00,54.37,54.38,54.33,54.38,8774.0,54.37,54.38,54.33,54.38,8774.0
2018-01-02 11:10:00,54.36,54.38,54.21,54.22,10441.0,54.36,54.38,54.21,54.22,10441.0
2018-01-02 11:15:00,54.21,54.28,54.21,54.27,6725.0,54.21,54.28,54.21,54.27,6725.0
2018-01-02 11:20:00,54.26,54.31,54.24,54.26,6514.0,54.26,54.31,54.24,54.26,6514.0
2018-01-02 11:25:00,54.28,54.32,54.26,54.32,7103.0,54.28,54.32,54.26,54.32,7103.0
2018-01-02 11:30:00,54.31,54.31,54.21,54.25,9116.0,54.31,54.31,54.21,54.25,9116.0
2018-01-02 11:35:00,54.23,54.25,54.15,54.15,15465.0,54.23,54.25,54.15,54.15,15465.0
2018-01-02 11:40:00,54.13,54.21,54.13,54.2,7215.0,54.13,54.21,54.13,54.2,7215.0
2018-01-02 11:45:00,54.2,54.2,54.12,54.13,8747.0,54.2,54.2,54.12,54.13,8747.0
2018-01-02 11:50:00,54.12,54.2,54.11,54.17,7345.0,54.12,54.2,54.11,54.17,7345.0
2018-01-02 11:55:00,54.17,54.24,54.16,54.23,7933.0,54.17,54.24,54.16,54.23,7933.0
2018-01-02 12:00:00,54.23,54.29,54.23,54.29,6898.0,54.23,54.29,54.23,54.29,6898.0
2018-01-02 12:05:00,54.3,54.32,54.28,54.29,10922.0,54.3,54.32,54.28,54.29,10922.0
2018-01-02 12:10:00,54.29,54.36,54.26,54.33,11717.0,54.29,54.36,54.26,54.33,11717.0
2018-01-02 12:15:00,54.32,54.37,54.31,54.36,9302.0,54.32,54.37,54.31,54.36,9302.0
2018-01-02 12:20:00,54.38,54.4,54.35,54.36,8271.0,54.38,54.4,54.35,54.36,8271.0
2018-01-02 12:25:00,54.34,54.35,54.26,54.29,8316.0,54.34,54.35,54.26,54.29,8316.0
2018-01-02 12:30:00,54.29,54.29,54.24,54.26,7014.0,54.29,54.29,54.24,54.26,7014.0
2018-01-02 12:35:00,54.26,54.28,54.22,54.27,19962.0,54.26,54.28,54.22,54.27,19962.0
2018-01-02 12:40:00,54.27,54.35,54.24,54.27,19851.0,54.27,54.35,54.24,54.27,19851.0
2018-01-02 12:45:00,54.24,54.27,54.22,54.22,9618.0,54.24,54.27,54.22,54.22,9618.0
2018-01-02 12:50:00,54.22,54.24,54.2,54.21,7305.0,54.22,54.24,54.2,54.21,7305.0
2018-01-02 12:55:00,54.2,54.41,54.2,54.36,17947.0,54.2,54.41,54.2,54.36,17947.0
2018-01-02 13:00:00,54.37,54.39,54.35,54.37,7700.0,54.37,54.39,54.35,54.37,7700.0
2018-01-02 13:05:00,54.36,54.4,54.35,54.38,3900.0,54.36,54.4,54.35,54.38,3900.0
2018-01-02 13:10:00,54.38,54.4,54.36,54.39,7124.0,54.38,54.4,54.36,54.39,7124.0
2018-01-02 13:15:00,54.39,54.41,54.34,54.36,6598.0,54.39,54.41,54.34,54.36,6598.0
2018-01-02 13:20:00,54.34,54.45,54.33,54.4,10332.0,54.34,54.45,54.33,54.4,10332.0
2018-01-02 13:25:00,54.41,54.42,54.38,54.41,7556.0,54.41,54.42,54.38,54.41,7556.0
2018-01-02 13:30:00,54.42,54.44,54.41,54.44,7200.0,54.42,54.44,54.41,54.44,7200.0
2018-01-02 13:35:00,54.45,54.45,54.38,54.41,26900.0,54.45,54.45,54.38,54.41,26900.0
2018-01-02 13:40:00,54.4,54.43,54.4,54.42,4750.0,54.4,54.43,54.4,54.42,4750.0
2018-01-02 13:45:00,54.4,54.45,54.38,54.41,10060.0,54.4,54.45,54.38,54.41,10060.0
2018-01-02 13:50:00,54.41,54.44,54.38,54.38,8516.0,54.41,54.44,54.38,54.38,8516.0
2018-01-02 13:55:00,54.39,54.42,54.37,54.41,5578.0,54.39,54.42,54.37,54.41,5578.0
2018-01-02 14:00:00,54.4,54.53,54.4,54.5,16934.0,54.4,54.53,54.4,54.5,16934.0
2018-01-02 14:05:00,54.47,54.5,54.45,54.49,7812.0,54.47,54.5,54.45,54.49,7812.0
2018-01-02 14:10:00,54.49,54.53,54.49,54.52,4930.0,54.49,54.53,54.49,54.52,4930.0
2018-01-02 14:15:00,54.52,54.54,54.51,54.51,9902.0,54.52,54.54,54.51,54.51,9902.0
2018-01-02 14:20:00,54.52,54.53,54.48,54.49,8521.0,54.52,54.53,54.48,54.49,8521.0
2018-01-02 14:25:00,54.5,54.53,54.49,54.53,7701.0,54.5,54.53,54.49,54.53,7701.0
2018-01-02 14:30:00,54.52,54.61,54.51,54.58,15907.0,54.52,54.61,54.51,54.58,15907.0
2018-01-02 14:35:00,54.58,54.58,54.55,54.57,9541.0,54.58,54.58,54.55,54.57,9541.0
2018-01-02 14:40:00,54.57,54.59,54.54,54.55,10752.0,54.57,54.59,54.54,54.55,10752.0
2018-01-02 14:45:00,54.55,54.57,54.54,54.54,8565.0,54.55,54.57,54.54,54.54,8565.0
2018-01-02 14:50:00,54.55,54.63,54.54,54.61,14062.0,54.55,54.63,54.54,54.61,14062.0
2018-01-02 14:55:00,54.61,54.67,54.59,54.64,16772.0,54.61,54.67,54.59,54.64,16772.0
2018-01-02 15:00:00,54.65,54.68,54.64,54.68,8281.0,54.65,54.68,54.64,54.68,8281.0
2018-01-02 15:05:00,54.67,54.68,54.64,54.66,19031.0,54.67,54.68,54.64,54.66,19031.0
2018-01-02 15:10:00,54.66,54.68,54.65,54.68,9347.0,54.66,54.68,54.65,54.68,9347.0
2018-01-02 15:15:00,54.67,54.71,54.67,54.7,16441.0,54.67,54.71,54.67,54.7,16441.0
2018-01-02 15:20:00,54.7,54.74,54.68,54.69,23187.0,54.7,54.74,54.68,54.69,23187.0
2018-01-02 15:25:00,54.69,54.71,54.68,54.7,18024.0,54.69,54.71,54.68,54.7,18024.0
2018-01-02 15:30:00,54.69,54.7,54.62,54.63,18849.0,54.69,54.7,54.62,54.63,18849.0
2018-01-02 15:35:00,54.63,54.66,54.59,54.66,53323.0,54.63,54.66,54.59,54.66,53323.0
2018-01-02 15:40:00,54.66,54.74,54.65,54.74,31146.0,54.66,54.74,54.65,54.74,31146.0
2018-01-02 15:45:00,54.75,54.84,54.74,54.83,67547.0,54.75,54.84,54.74,54.83,67547.0
2018-01-02 15:50:00,54.83,54.91,54.83,54.91,87419.0,54.83,54.91,54.83,54.91,87419.0
2018-01-02 15:55:00,54.91,54.97,54.89,54.95,156085.0,54.91,54.97,54.89,54.95,156085.0
2018-01-03 09:30:00,54.95,55.3,54.95,55.24,13104.0,54.95,55.3,54.95,55.24,13104.0
2018-01-03 09:35:00,55.32,55.4,55.19,55.4,10911.0,55.32,55.4,55.19,55.4,10911.0
2018-01-03 09:40:00,55.4,55.43,55.27,55.41,16459.0,55.4,55.43,55.27,55.41,16459.0
2018-01-03 09:45:00,55.43,55.44,55.37,55.39,7400.0,55.43,55.44,55.37,55.39,7400.0
2018-01-03 09:50:00,55.44,55.55,55.31,55.53,23064.0,55.44,55.55,55.31,55.53,23064.0
2018-01-03 09:55:00,55.51,55.62,55.48,55.55,12324.0,55.51,55.62,55.48,55.55,12324.0
2018-01-03 10:00:00,55.55,55.61,55.46,55.55,31492.0,55.55,55.61,55.46,55.55,31492.0
2018-01-03 10:05:00,55.53,55.53,55.38,55.39,7775.0,55.53,55.53,55.38,55.39,7775.0
2018-01-03 10:10:00,55.38,55.39,55.29,55.3,13840.0,55.38,55.39,55.29,55.3,13840.0
2018-01-03 10:15:00,55.3,55.34,55.25,55.27,5913.0,55.3,55.34,55.25,55.27,5913.0
2018-01-03 10:20:00,55.25,55.28,55.18,55.28,6535.0,55.25,55.28,55.18,55.28,6535.0
2018-01-03 10:25:00,55.3,55.31,55.17,55.31,7400.0,55.3,55.31,55.17,55.31,7400.0
2018-01-03 10:30:00,55.32,55.39,55.27,55.27,5800.0,55.32,55.39,55.27,55.27,5800.0
2018-01-03 10:35:00,55.27,55.32,55.23,55.29,9042.0,55.27,55.32,55.23,55.29,9042.0
2018-01-03 10:40:00,55.3,55.39,55.3,55.31,8001.0,55.3,55.39,55.3,55.31,8001.0
2018-01-03 10:45:00,55.3,55.3,55.2,55.28,9659.0,55.3,55.3,55.2,55.28,9659.0
2018-01-03 10:50:00,55.26,55.34,55.22,55.29,8021.0,55.26,55.34,55.22,55.29,8021.0
2018-01-03 10:55:00,55.3,55.31,55.18,55.19,9916.0,55.3,55.31,55.18,55.19,9916.0
2018-01-03 11:00:00,55.18,55.21,55.14,55.21,9100.0,55.18,55.21,55.14,55.21,9100.0
2018-01-03 11:05:00,55.18,55.25,55.17,55.25,6430.0,55.18,55.25,55.17,55.25,6430.0
2018-01-03 11:10:00,55.26,55.28,55.21,55.22,6300.0,55.26,55.28,55.21,55.22,6300.0
2018-01-03 11:15:00,55.21,55.23,55.17,55.2,5776.0,55.21,55.23,55.17,55.2,5776.0
2018-01-03 11:20:00,55.2,55.25,55.2,55.24,5826.0,55.2,55.25,55.2,55.24,5826.0
2018-01-03 11:25:00,55.23,55.24,55.19,55.2,8614.0,55.23,55.24,55.19,55.2,8614.0
2018-01-03 11:30:00,55.19,55.25,55.07,55.23,40812.0,55.19,55.25,55.07,55.23,40812.0
2018-01-03 11:35:00,55.21,55.22,55.11,55.11,4993.0,55.21,55.22,55.11,55.11,4993.0
2018-01-03 11:40:00,55.1,55.11,55.04,55.04,13324.0,55.1,55.11,55.04,55.04,13324.0
2018-01-03 11:45:00,55.03,55.03,54.89,54.93,29391.0,55.03,55.03,54.89,54.93,29391.0
2018-01-03 11:50:00,54.92,54.96,54.8,54.8,24329.0,54.92,54.96,54.8,54.8,24329.0
2018-01-03 11:55:00,54.81,54.81,54.72,54.8,10668.0,54.81,54.81,54.72,54.8,10668.0
2018-01-03 12:00:00,54.79,54.95,54.78,54.89,12104.0,54.79,54.95,54.78,54.89,12104.0
2018-01-03 12:05:00,54.88,54.94,54.85,54.92,29163.0,54.88,54.94,54.85,54.92,29163.0
2018-01-03 12:10:00,54.91,54.94,54.86,54.89,20576.0,54.91,54.94,54.86,54.89,20576.0
2018-01-03 12:15:00,54.88,54.92,54.8,54.84,10279.0,54.88,54.92,54.8,54.84,10279.0
2018-01-03 12:20:00,54.85,54.87,54.81,54.85,13698.0,54.85,54.87,54.81,54.85,13698.0
2018-01-03 12:25:00,54.89,54.96,54.87,54.95,4500.0,54.89,54.96,54.87,54.95,4500.0
2018-01-03 12:30:00,54.96,54.99,54.93,54.93,2560.0,54.96,54.99,54.93,54.93,2560.0
2018-01-03 12:35:00,54.94,54.98,54.93,54.93,4300.0,54.94,54.98,54.93,54.93,4300.0
2018-01-03 12:40:00,54.94,54.97,54.94,54.96,500.0,54.94,54.97,54.94,54.96,500.0
2018-01-03 12:45:00,54.96,55.04,54.94,55.02,6565.0,54.96,55.04,54.94,55.02,6565.0
2018-01-03 12:50:00,55.02,55.07,55.02,55.02,2100.0,55.02,55.07,55.02,55.02,2100.0
2018-01-03 12:55:00,55.02,55.04,55.0,55.01,7960.0,55.02,55.04,55.0,55.01,7960.0
2018-01-03 13:00:00,54.99,55.0,54.89,54.89,3800.0,54.99,55.0,54.89,54.89,3800.0
2018-01-03 13:05:00,54.92,54.93,54.88,54.91,5637.0,54.92,54.93,54.88,54.91,5637.0
2018-01-03 13:10:00,54.93,54.97,54.93,54.93,4852.0,54.93,54.97,54.93,54.93,4852.0
2018-01-03 13:15:00,54.92,54.94,54.91,54.93,4581.0,54.92,54.94,54.91,54.93,4581.0
2018-01-03 13:20:00,54.92,54.92,54.88,54.91,5406.0,54.92,54.92,54.88,54.91,5406.0
2018-01-03 13:25:00,54.92,54.93,54.89,54.92,13812.0,54.92,54.93,54.89,54.92,13812.0
2018-01-03 13:30:00,54.9,54.92,54.87,54.91,9695.0,54.9,54.92,54.87,54.91,9695.0
2018-01-03 13:35:00,54.91,54.91,54.83,54.83,24118.0,54.91,54.91,54.83,54.83,24118.0
2018-01-03 13:40:00,54.79,54.82,54.75,54.75,5911.0,54.79,54.82,54.75,54.75,5911.0
2018-01-03 13:45:00,54.74,54.75,54.65,54.71,8664.0,54.74,54.75,54.65,54.71,8664.0
2018-01-03 13:50:00,54.72,54.75,54.71,54.72,11529.0,54.72,54.75,54.71,54.72,11529.0
2018-01-03 13:55:00,54.73,54.75,54.7,54.74,11950.0,54.73,54.75,54.7,54.74,11950.0
2018-01-03 14:00:00,54.75,54.77,54.75,54.76,6421.0,54.75,54.77,54.75,54.76,6421.0
2018-01-03 14:05:00,54.76,54.95,54.76,54.93,8379.0,54.76,54.95,54.76,54.93,8379.0
2018-01-03 14:10:00,54.95,55.02,54.93,54.94,24520.0,54.95,55.02,54.93,54.94,24520.0
2018-01-03 14:15:00,54.95,55.01,54.94,55.0,6100.0,54.95,55.01,54.94,55.0,6100.0
2018-01-03 14:20:00,55.01,55.01,54.97,54.98,10856.0,55.01,55.01,54.97,54.98,10856.0
2018-01-03 14:25:00,54.98,55.02,54.97,54.98,26207.0,54.98,55.02,54.97,54.98,26207.0
2018-01-03 14:30:00,55.0,55.01,54.95,54.97,10264.0,55.0,55.01,54.95,54.97,10264.0
2018-01-03 14:35:00,54.98,55.04,54.97,55.04,10841.0,54.98,55.04,54.97,55.04,10841.0
2018-01-03 14:40:00,55.05,55.13,55.05,55.11,6562.0,55.05,55.13,55.05,55.11,6562.0
2018-01-03 14:45:00,55.1,55.15,55.08,55.12,7385.0,55.1,55.15,55.08,55.12,7385.0
2018-01-03 14:50:00,55.13,55.13,55.05,55.09,7265.0,55.13,55.13,55.05,55.09,7265.0
2018-01-03 14:55:00,55.08,55.1,55.0,55.01,15791.0,55.08,55.1,55.0,55.01,15791.0
2018-01-03 15:00:00,55.02,55.05,54.99,55.0,9554.0,55.02,55.05,54.99,55.0,9554.0
2018-01-03 15:05:00,55.01,55.05,55.0,55.03,4830.0,55.01,55.05,55.0,55.03,4830.0
2018-01-03 15:10:00,55.03,55.11,55.03,55.1,9590.0,55.03,55.11,55.03,55.1,9590.0
2018-01-03 15:15:00,55.11,55.28,55.1,55.28,15128.0,55.11,55.28,55.1,55.28,15128.0
2018-01-03 15:20:00,55.27,55.27,55.19,55.21,10178.0,55.27,55.27,55.19,55.21,10178.0
2018-01-03 15:25:00,55.2,55.26,55.2,55.22,7707.0,55.2,55.26,55.2,55.22,7707.0
2018-01-03 15:30:00,55.21,55.27,55.17,55.2,14846.0,55.21,55.27,55.17,55.2,14846.0
2018-01-03 15:35:00,55.2,55.28,55.2,55.2,20123.0,55.2,55.28,55.2,55.2,20123.0
2018-01-03 15:40:00,55.21,55.32,55.21,55.29,48417.0,55.21,55.32,55.21,55.29,48417.0
2018-01-03 15:45:00,55.29,55.45,55.28,55.42,55801.0,55.29,55.45,55.28,55.42,55801.0
2018-01-03 15:50:00,55.42,55.48,55.39,55.46,72007.0,55.42,55.48,55.39,55.46,72007.0
2018-01-03 15:55:00,55.44,55.5,55.36,55.37,82990.0,55.44,55.5,55.36,55.37,82990.0
2018-01-04 09:30:00,55.35,55.78,55.35,55.77,11428.0,55.35,55.78,55.35,55.77,11428.0
2018-01-04 09:35:00,55.74,55.74,55.53,55.66,12625.0,55.74,55.74,55.53,55.66,12625.0
2018-01-04 09:40:00,55.72,55.76,55.49,55.49,13390.0,55.72,55.76,55.49,55.49,13390.0
2018-01-04 09:45:00,55.48,55.54,55.25,55.39,6823.0,55.48,55.54,55.25,55.39,6823.0
2018-01-04 09:50:00,55.34,55.4,55.32,55.38,4496.0,55.34,55.4,55.32,55.38,4496.0
2018-01-04 09:55:00,55.36,55.41,55.34,55.36,5700.0,55.36,55.41,55.34,55.36,5700.0
2018-01-04 10:00:00,55.35,55.39,55.21,55.24,7210.0,55.35,55.39,55.21,55.24,7210.0
2018-01-04 10:05:00,55.26,55.28,55.2,55.25,5777.0,55.26,55.28,55.2,55.25,5777.0
2018-01-04 10:10:00,55.22,55.26,55.17,55.24,5500.0,55.22,55.26,55.17,55.24,5500.0
2018-01-04 10:15:00,55.22,55.23,55.12,55.14,6944.0,55.22,55.23,55.12,55.14,6944.0
2018-01-04 10:20:00,55.13,55.2,55.12,55.17,20078.0,55.13,55.2,55.12,55.17,20078.0
2018-01-04 10:25:00,55.18,55.2,55.15,55.19,6387.0,55.18,55.2,55.15,55.19,6387.0
2018-01-04 10:30:00,55.16,55.28,55.15,55.28,7383.0,55.16,55.28,55.15,55.28,7383.0
2018-01-04 10:35:00,55.27,55.27,55.21,55.27,4400.0,55.27,55.27,55.21,55.27,4400.0
2018-01-04 10:40:00,55.28,55.28,55.23,55.23,9715.0,55.28,55.28,55.23,55.23,9715.0
2018-01-04 10:45:00,55.23,55.24,55.18,55.21,7500.0,55.23,55.24,55.18,55.21,7500.0
2018-01-04 10:50:00,55.19,55.19,55.11,55.12,5831.0,55.19,55.19,55.11,55.12,5831.0
2018-01-04 10:55:00,55.11,55.16,55.1,55.16,13583.0,55.11,55.16,55.1,55.16,13583.0
2018-01-04 11:00:00,55.16,55.2,55.13,55.14,2800.0,55.16,55.2,55.13,55.14,2800.0
2018-01-04 11:05:00,55.14,55.15,55.09,55.13,4913.0,55.14,55.15,55.09,55.13,4913.0
2018-01-04 11:10:00,55.15,55.15,55.11,55.12,1000.0,55.15,55.15,55.11,55.12,1000.0
2018-01-04 11:15:00,55.15,55.17,55.07,55.09,8874.0,55.15,55.17,55.07,55.09,8874.0
2018-01-04 11:20:00,55.08,55.15,55.05,55.15,4105.0,55.08,55.15,55.05,55.15,4105.0
2018-01-04 11:25:00,55.13,55.16,55.09,55.09,7830.0,55.13,55.16,55.09,55.09,7830.0
2018-01-04 11:30:00,55.1,55.11,55.07,55.07,19002.0,55.1,55.11,55.07,55.07,19002.0
2018-01-04 11:35:00,55.06,55.08,55.0,55.0,8825.0,55.06,55.08,55.0,55.0,8825.0
2018-01-04 11:40:00,54.98,55.0,54.72,54.91,59161.0,54.98,55.0,54.72,54.91,59161.0
2018-01-04 11:45:00,54.92,54.94,54.82,54.84,10404.0,54.92,54.94,54.82,54.84,10404.0
2018-01-04 11:50:00,54.83,54.83,54.77,54.8,8499.0,54.83,54.83,54.77,54.8,8499.0
2018-01-04 11:55:00,54.78,54.83,54.75,54.82,3818.0,54.78,54.83,54.75,54.82,3818.0
2018-01-04 12:00:00,54.82,54.85,54.8,54.83,16460.0,54.82,54.85,54.8,54.83,16460.0
2018-01-04 12:05:00,54.82,55.06,54.82,55.05,16858.0,54.82,55.06,54.82,55.05,16858.0
2018-01-04 12:10:00,55.07,55.08,54.96,54.96,4669.0,55.07,55.08,54.96,54.96,4669.0
2018-01-04 12:15:00,54.98,54.99,54.94,54.95,6490.0,54.98,54.99,54.94,54.95,6490.0
2018-01-04 12:20:00,54.96,54.98,54.94,54.96,9280.0,54.96,54.98,54.94,54.96,9280.0
2018-01-04 12:25:00,54.96,54.96,54.93,54.95,6903.0,54.96,54.96,54.93,54.95,6903.0
2018-01-04 12:30:00,54.95,54.96,54.92,54.94,7802.0,54.95,54.96,54.92,54.94,7802.0
2018-01-04 12:35:00,54.94,54.96,54.9,54.91,4956.0,54.94,54.96,54.9,54.91,4956.0
2018-01-04 12:40:00,54.91,54.92,54.88,54.91,9011.0,54.91,54.92,54.88,54.91,9011.0
2018-01-04 12:45:00,54.91,54.93,54.88,54.88,11835.0,54.91,54.93,54.88,54.88,11835.0
2018-01-04 12:50:00,54.89,54.9,54.86,54.87,5773.0,54.89,54.9,54.86,54.87,5773.0
2018-01-04 12:55:00,54.88,54.88,54.84,54.86,6442.0,54.88,54.88,54.84,54.86,6442.0
2018-01-04 13:00:00,54.86,54.88,54.84,54.86,5784.0,54.86,54.88,54.84,54.86,5784.0
2018-01-04 13:05:00,54.87,54.89,54.83,54.83,11334.0,54.87,54.89,54.83,54.83,11334.0
2018-01-04 13:10:00,54.84,54.85,54.81,54.82,9622.0,54.84,54.85,54.81,54.82,9622.0
2018-01-04 13:15:00,54.82,54.9,54.81,54.87,15100.0,54.82,54.9,54.81,54.87,15100.0
2018-01-04 13:20:00,54.88,54.89,54.84,54.87,8699.0,54.88,54.89,54.84,54.87,8699.0
2018-01-04 13:25:00,54.87,54.89,54.86,54.87,6660.0,54.87,54.89,54.86,54.87,6660.0
2018-01-04 13:30:00,54.85,54.88,54.83,54.85,11736.0,54.85,54.88,54.83,54.85,11736.0
2018-01-04 13:35:00,54.83,54.84,54.8,54.82,10532.0,54.83,54.84,54.8,54.82,10532.0
2018-01-04 13:40:00,54.81,54.85,54.76,54.84,8820.0,54.81,54.85,54.76,54.84,8820.0
2018-01-04 13:45:00,54.84,54.87,54.83,54.85,19701.0,54.84,54.87,54.83,54.85,19701.0
2018-01-04 13:50:00,54.85,54.86,54.84,54.84,26617.0,54.85,54.86,54.84,54.84,26617.0
2018-01-04 13:55:00,54.84,54.86,54.82,54.85,19561.0,54.84,54.86,54.82,54.85,19561.0
2018-01-04 14:00:00,54.85,54.86,54.81,54.83,11394.0,54.85,54.86,54.81,54.83,11394.0
2018-01-04 14:05:00,54.84,54.86,54.83,54.85,8900.0,54.84,54.86,54.83,54.85,8900.0
2018-01-04 14:10:00,54.85,54.86,54.84,54.85,3925.0,54.85,54.86,54.84,54.85,3925.0
2018-01-04 14:15:00,54.85,54.86,54.8,54.85,25302.0,54.85,54.86,54.8,54.85,25302.0
2018-01-04 14:20:00,54.85,54.87,54.84,54.85,7131.0,54.85,54.87,54.84,54.85,7131.0
2018-01-04 14:25:00,54.85,54.85,54.8,54.81,9575.0,54.85,54.85,54.8,54.81,9575.0
2018-01-04 14:30:00,54.83,54.83,54.8,54.82,7289.0,54.83,54.83,54.8,54.82,7289.0
2018-01-04 14:35:00,54.82,54.84,54.81,54.84,9418.0,54.82,54.84,54.81,54.84,9418.0
2018-01-04 14:40:00,54.84,54.84,54.82,54.84,6899.0,54.84,54.84,54.82,54.84,6899.0
2018-01-04 14:45:00,54.84,54.84,54.8,54.81,18392.0,54.84,54.84,54.8,54.81,18392.0
2018-01-04 14:50:00,54.8,54.81,54.73,54.77,31570.0,54.8,54.81,54.73,54.77,31570.0
2018-01-04 14:55:00,54.76,54.77,54.73,54.75,8005.0,54.76,54.77,54.73,54.75,8005.0
2018-01-04 15:00:00,54.74,54.75,54.71,54.72,17486.0,54.74,54.75,54.71,54.72,17486.0
2018-01-04 15:05:00,54.72,54.72,54.7,54.7,11063.0,54.72,54.72,54.7,54.7,11063.0
2018-01-04 15:10:00,54.71,54.72,54.68,54.68,12295.0,54.71,54.72,54.68,54.68,12295.0
2018-01-04 15:15:00,54.69,54.71,54.68,54.7,15947.0,54.69,54.71,54.68,54.7,15947.0
2018-01-04 15:20:00,54.71,54.76,54.69,54.74,29742.0,54.71,54.76,54.69,54.74,29742.0
2018-01-04 15:25:00,54.73,54.76,54.71,54.73,14320.0,54.73,54.76,54.71,54.73,14320.0
2018-01-04 15:30:00,54.73,54.75,54.72,54.74,18106.0,54.73,54.75,54.72,54.74,18106.0
2018-01-04 15:35:00,54.75,54.76,54.73,54.74,23549.0,54.75,54.76,54.73,54.74,23549.0
2018-01-04 15:40:00,54.74,54.75,54.71,54.71,23662.0,54.74,54.75,54.71,54.71,23662.0
2018-01-04 15:45:00,54.71,54.72,54.66,54.72,30704.0,54.71,54.72,54.66,54.72,30704.0
2018-01-04 15:50:00,54.71,54.77,54.7,54.77,46960.0,54.71,54.77,54.7,54.77,46960.0
2018-01-04 15:55:00,54.77,54.78,54.69,54.7,157054.0,54.77,54.78,54.69,54.7,157054.0
2018-01-05 09:30:00,55.11,55.11,54.63,54.73,15119.0,55.11,55.11,54.63,54.73,15119.0
2018-01-05 09:35:00,54.8,54.81,54.64,54.71,8686.0,54.8,54.81,54.64,54.71,8686.0
2018-01-05 09:40:00,54.71,54.76,54.65,54.76,2000.0,54.71,54.76,54.65,54.76,2000.0
2018-01-05 09:45:00,54.72,54.78,54.61,54.62,11396.0,54.72,54.78,54.61,54.62,11396.0
2018-01-05 09:50:00,54.61,54.62,54.53,54.54,6309.0,54.61,54.62,54.53,54.54,6309.0
2018-01-05 09:55:00,54.55,54.56,54.47,54.47,11874.0,54.55,54.56,54.47,54.47,11874.0
2018-01-05 10:00:00,54.47,54.5,54.4,54.4,16867.0,54.47,54.5,54.4,54.4,16867.0
2018-01-05 10:05:00,54.4,54.43,54.23,54.23,18203.0,54.4,54.43,54.23,54.23,18203.0
2018-01-05 10:10:00,54.23,54.35,54.22,54.35,13080.0,54.23,54.35,54.22,54.35,13080.0
2018-01-05 10:15:00,54.35,54.4,54.29,54.33,7925.0,54.35,54.4,54.29,54.33,7925.0
2018-01-05 10:20:00,54.3,54.33,54.22,54.22,19830.0,54.3,54.33,54.22,54.22,19830.0
2018-01-05 10:25:00,54.29,54.36,54.26,54.36,6757.0,54.29,54.36,54.26,54.36,6757.0
2018-01-05 10:30:00,54.35,54.39,54.29,54.35,10565.0,54.35,54.39,54.29,54.35,10565.0
2018-01-05 10:35:00,54.35,54.37,54.27,54.32,3100.0,54.35,54.37,54.27,54.32,3100.0
2018-01-05 10:40:00,54.31,54.44,54.31,54.39,23851.0,54.31,54.44,54.31,54.39,23851.0
2018-01-05 10:45:00,54.44,54.55,54.41,54.53,11890.0,54.44,54.55,54.41,54.53,11890.0
2018-01-05 10:50:00,54.5,54.63,54.5,54.59,16124.0,54.5,54.63,54.5,54.59,16124.0
2018-01-05 10:55:00,54.62,54.65,54.59,54.64,6038.0,54.62,54.65,54.59,54.64,6038.0
2018-01-05 11:00:00,54.63,54.64,54.57,54.58,7989.0,54.63,54.64,54.57,54.58,7989.0
2018-01-05 11:05:00,54.59,54.6,54.53,54.56,5677.0,54.59,54.6,54.53,54.56,5677.0
2018-01-05 11:10:00,54.57,54.62,54.57,54.6,8700.0,54.57,54.62,54.57,54.6,8700.0
2018-01-05 11:15:00,54.63,54.77,54.6,54.76,9324.0,54.63,54.77,54.6,54.76,9324.0
2018-01-05 11:20:00,54.78,54.79,54.7,54.77,21173.0,54.78,54.79,54.7,54.77,21173.0
2018-01-05 11:25:00,54.77,54.77,54.68,54.69,44805.0,54.77,54.77,54.68,54.69,44805.0
2018-01-05 11:30:00,54.7,54.7,54.56,54.58,8294.0,54.7,54.7,54.56,54.58,8294.0
2018-01-05 11:35:00,54.57,54.58,54.55,54.57,3573.0,54.57,54.58,54.55,54.57,3573.0
2018-01-05 11:40:00,54.57,54.58,54.54,54.58,8554.0,54.57,54.58,54.54,54.58,8554.0
2018-01-05 11:45:00,54.58,54.68,54.55,54.66,4375.0,54.58,54.68,54.55,54.66,4375.0
2018-01-05 11:50:00,54.66,54.73,54.63,54.69,13372.0,54.66,54.73,54.63,54.69,13372.0
2018-01-05 11:55:00,54.68,54.72,54.67,54.7,4428.0,54.68,54.72,54.67,54.7,4428.0
2018-01-05 12:00:00,54.68,54.7,54.61,54.63,6132.0,54.68,54.7,54.61,54.63,6132.0
2018-01-05 12:05:00,54.63,54.67,54.62,54.64,3400.0,54.63,54.67,54.62,54.64,3400.0
2018-01-05 12:10:00,54.62,54.66,54.62,54.65,4105.0,54.62,54.66,54.62,54.65,4105.0
2018-01-05 12:15:00,54.64,54.67,54.64,54.66,1900.0,54.64,54.67,54.64,54.66,1900.0
2018-01-05 12:20:00,54.66,54.74,54.65,54.68,7051.0,54.66,54.74,54.65,54.68,7051.0
2018-01-05 12:25:00,54.67,54.68,54.62,54.65,2105.0,54.67,54.68,54.62,54.65,2105.0
2018-01-05 12:30:00,54.65,54.65,54.59,54.59,3050.0,54.65,54.65,54.59,54.59,3050.0
2018-01-05 12:35:00,54.6,54.6,54.56,54.57,20600.0,54.6,54.6,54.56,54.57,20600.0
2018-01-05 12:40:00,54.57,54.64,54.57,54.62,3570.0,54.57,54.64,54.57,54.62,3570.0
2018-01-05 12:45:00,54.63,54.65,54.6,54.65,6748.0,54.63,54.65,54.6,54.65,6748.0
2018-01-05 12:50:00,54.65,54.65,54.65,54.65,100.0,54.65,54.65,54.65,54.65,100.0
2018-01-05 12:55:00,54.65,54.69,54.64,54.69,2820.0,54.65,54.69,54.64,54.69,2820.0
2018-01-05 13:00:00,54.69,54.71,54.68,54.71,3000.0,54.69,54.71,54.68,54.71,3000.0
2018-01-05 13:05:00,54.71,54.71,54.67,54.68,5884.0,54.71,54.71,54.67,54.68,5884.0
2018-01-05 13:10:00,54.7,54.73,54.67,54.67,9563.0,54.7,54.73,54.67,54.67,9563.0
2018-01-05 13:15:00,54.66,54.71,54.66,54.71,2700.0,54.66,54.71,54.66,54.71,2700.0
2018-01-05 13:20:00,54.71,54.79,54.7,54.77,25300.0,54.71,54.79,54.7,54.77,25300.0
2018-01-05 13:25:00,54.77,54.93,54.77,54.84,17536.0,54.77,54.93,54.77,54.84,17536.0
2018-01-05 13:30:00,54.84,54.94,54.79,54.81,6856.0,54.84,54.94,54.79,54.81,6856.0
2018-01-05 13:35:00,54.81,54.89,54.79,54.86,12000.0,54.81,54.89,54.79,54.86,12000.0
2018-01-05 13:40:00,54.85,54.94,54.82,54.93,14711.0,54.85,54.94,54.82,54.93,14711.0
2018-01-05 13:45:00,54.94,54.94,54.83,54.85,6897.0,54.94,54.94,54.83,54.85,6897.0
2018-01-05 13:50:00,54.86,54.89,54.85,54.88,4381.0,54.86,54.89,54.85,54.88,4381.0
2018-01-05 13:55:00,54.87,54.87,54.81,54.82,11800.0,54.87,54.87,54.81,54.82,11800.0
2018-01-05 14:00:00,54.82,54.83,54.75,54.75,9601.0,54.82,54.83,54.75,54.75,9601.0
2018-01-05 14:05:00,54.75,54.85,54.75,54.85,37796.0,54.75,54.85,54.75,54.85,37796.0
2018-01-05 14:10:00,54.84,54.88,54.83,54.87,15224.0,54.84,54.88,54.83,54.87,15224.0
2018-01-05 14:15:00,54.87,54.87,54.82,54.85,20849.0,54.87,54.87,54.82,54.85,20849.0
2018-01-05 14:20:00,54.83,54.84,54.78,54.81,5985.0,54.83,54.84,54.78,54.81,5985.0
2018-01-05 14:25:00,54.83,54.85,54.77,54.81,6849.0,54.83,54.85,54.77,54.81,6849.0
2018-01-05 14:30:00,54.82,54.84,54.76,54.77,7324.0,54.82,54.84,54.76,54.77,7324.0
2018-01-05 14:35:00,54.78,54.82,54.77,54.8,4977.0,54.78,54.82,54.77,54.8,4977.0
2018-01-05 14:40:00,54.8,54.8,54.75,54.76,13098.0,54.8,54.8,54.75,54.76,13098.0
2018-01-05 14:45:00,54.77,54.78,54.75,54.78,5506.0,54.77,54.78,54.75,54.78,5506.0
2018-01-05 14:50:00,54.79,54.8,54.74,54.74,5400.0,54.79,54.8,54.74,54.74,5400.0
2018-01-05 14:55:00,54.74,54.76,54.72,54.73,3820.0,54.74,54.76,54.72,54.73,3820.0
2018-01-05 15:00:00,54.73,54.76,54.71,54.75,5080.0,54.73,54.76,54.71,54.75,5080.0
2018-01-05 15:05:00,54.76,54.8,54.76,54.78,8546.0,54.76,54.8,54.76,54.78,8546.0
2018-01-05 15:10:00,54.79,54.79,54.74,54.74,8320.0,54.79,54.79,54.74,54.74,8320.0
2018-01-05 15:15:00,54.76,54.76,54.75,54.76,5687.0,54.76,54.76,54.75,54.76,5687.0
2018-01-05 15:20:00,54.77,54.77,54.74,54.75,7494.0,54.77,54.77,54.74,54.75,7494.0
2018-01-05 15:25:00,54.75,54.78,54.75,54.76,11742.0,54.75,54.78,54.75,54.76,11742.0
2018-01-05 15:30:00,54.76,54.77,54.74,54.75,6929.0,54.76,54.77,54.74,54.75,6929.0
2018-01-05 15:35:00,54.76,54.79,54.76,54.78,18586.0,54.76,54.79,54.76,54.78,18586.0
2018-01-05 15:40:00,54.78,54.83,54.78,54.82,19154.0,54.78,54.83,54.78,54.82,19154.0
2018-01-05 15:45:00,54.83,54.9,54.82,54.9,37664.0,54.83,54.9,54.82,54.9,37664.0
2018-01-05 15:50:00,54.9,54.93,54.85,54.86,52585.0,54.9,54.93,54.85,54.86,52585.0
2018-01-05 15:55:00,54.86,54.91,54.85,54.86,80390.0,54.86,54.91,54.85,54.86,80390.0
2018-01-08 09:30:00,54.92,54.93,54.75,54.87,10484.0,54.92,54.93,54.75,54.87,10484.0
2018-01-08 09:35:00,54.83,54.83,54.57,54.63,4016.0,54.83,54.83,54.57,54.63,4016.0
2018-01-08 09:40:00,54.52,54.59,54.38,54.41,9789.0,54.52,54.59,54.38,54.41,9789.0
2018-01-08 09:45:00,54.53,54.53,54.42,54.53,9161.0,54.53,54.53,54.42,54.53,9161.0
2018-01-08 09:50:00,54.54,54.78,54.54,54.69,17940.0,54.54,54.78,54.54,54.69,17940.0
2018-01-08 09:55:00,54.72,54.87,54.68,54.87,15382.0,54.72,54.87,54.68,54.87,15382.0
2018-01-08 10:00:00,54.83,54.83,54.64,54.77,10715.0,54.83,54.83,54.64,54.77,10715.0
2018-01-08 10:05:00,54.77,54.78,54.69,54.71,5733.0,54.77,54.78,54.69,54.71,5733.0
2018-01-08 10:10:00,54.7,54.73,54.66,54.66,11428.0,54.7,54.73,54.66,54.66,11428.0
2018-01-08 10:15:00,54.72,54.77,54.71,54.75,2650.0,54.72,54.77,54.71,54.75,2650.0
2018-01-08 10:20:00,54.77,54.91,54.75,54.91,15806.0,54.77,54.91,54.75,54.91,15806.0
2018-01-08 10:25:00,54.88,54.88,54.83,54.84,3903.0,54.88,54.88,54.83,54.84,3903.0
2018-01-08 10:30:00,54.83,54.87,54.8,54.84,7005.0,54.83,54.87,54.8,54.84,7005.0
2018-01-08 10:35:00,54.81,54.81,54.74,54.74,9100.0,54.81,54.81,54.74,54.74,9100.0
2018-01-08 10:40:00,54.75,54.93,54.7,54.9,22185.0,54.75,54.93,54.7,54.9,22185.0
2018-01-08 10:45:00,54.9,55.0,54.89,54.99,11050.0,54.9,55.0,54.89,54.99,11050.0
2018-01-08 10:50:00,54.96,54.98,54.86,54.88,8702.0,54.96,54.98,54.86,54.88,8702.0
2018-01-08 10:55:00,54.88,54.9,54.86,54.87,6234.0,54.88,54.9,54.86,54.87,6234.0
2018-01-08 11:00:00,54.87,54.87,54.8,54.83,5709.0,54.87,54.87,54.8,54.83,5709.0
2018-01-08 11:05:00,54.82,54.82,54.73,54.73,5600.0,54.82,54.82,54.73,54.73,5600.0
2018-01-08 11:10:00,54.75,54.75,54.68,54.71,6434.0,54.75,54.75,54.68,54.71,6434.0
2018-01-08 11:15:00,54.69,54.71,54.65,54.65,5513.0,54.69,54.71,54.65,54.65,5513.0
2018-01-08 11:20:00,54.66,54.68,54.66,54.67,3300.0,54.66,54.68,54.66,54.67,3300.0
2018-01-08 11:25:00,54.67,54.73,54.66,54.7,16501.0,54.67,54.73,54.66,54.7,16501.0
2018-01-08 11:30:00,54.69,54.73,54.67,54.69,10340.0,54.69,54.73,54.67,54.69,10340.0
2018-01-08 11:35:00,54.71,54.72,54.69,54.71,5950.0,54.71,54.72,54.69,54.71,5950.0
2018-01-08 11:40:00,54.7,54.77,54.68,54.77,15250.0,54.7,54.77,54.68,54.77,15250.0
2018-01-08 11:45:00,54.78,54.78,54.72,54.72,5839.0,54.78,54.78,54.72,54.72,5839.0
2018-01-08 11:50:00,54.72,54.73,54.71,54.71,1500.0,54.72,54.73,54.71,54.71,1500.0
2018-01-08 11:55:00,54.71,54.71,54.68,54.7,8132.0,54.71,54.71,54.68,54.7,8132.0
2018-01-08 12:00:00,54.71,54.76,54.71,54.73,3617.0,54.71,54.76,54.71,54.73,3617.0
2018-01-08 12:05:00,54.75,54.77,54.75,54.77,2000.0,54.75,54.77,54.75,54.77,2000.0
2018-01-08 12:10:00,54.75,54.76,54.73,54.73,2287.0,54.75,54.76,54.73,54.73,2287.0
2018-01-08 12:15:00,54.77,54.79,54.75,54.78,17100.0,54.77,54.79,54.75,54.78,17100.0
2018-01-08 12:20:00,54.78,54.83,54.78,54.82,4901.0,54.78,54.83,54.78,54.82,4901.0
2018-01-08 12:25:00,54.81,54.82,54.77,54.78,3641.0,54.81,54.82,54.77,54.78,3641.0
2018-01-08 12:30:00,54.78,54.81,54.78,54.78,3270.0,54.78,54.81,54.78,54.78,3270.0
2018-01-08 12:35:00,54.8,54.86,54.77,54.86,3324.0,54.8,54.86,54.77,54.86,3324.0
2018-01-08 12:40:00,54.84,54.86,54.81,54.86,3671.0,54.84,54.86,54.81,54.86,3671.0
2018-01-08 12:45:00,54.85,54.88,54.84,54.87,2700.0,54.85,54.88,54.84,54.87,2700.0
2018-01-08 12:50:00,54.87,54.89,54.86,54.88,2902.0,54.87,54.89,54.86,54.88,2902.0
2018-01-08 12:55:00,54.86,54.9,54.85,54.86,26085.0,54.86,54.9,54.85,54.86,26085.0
2018-01-08 13:00:00,54.88,54.89,54.86,54.86,4621.0,54.88,54.89,54.86,54.86,4621.0
2018-01-08 13:05:00,54.88,54.88,54.83,54.85,3320.0,54.88,54.88,54.83,54.85,3320.0
2018-01-08 13:10:00,54.83,54.83,54.8,54.8,5527.0,54.83,54.83,54.8,54.8,5527.0
2018-01-08 13:15:00,54.8,54.82,54.78,54.78,5100.0,54.8,54.82,54.78,54.78,5100.0
2018-01-08 13:20:00,54.79,54.79,54.76,54.76,1911.0,54.79,54.79,54.76,54.76,1911.0
2018-01-08 13:25:00,54.77,54.79,54.76,54.79,5133.0,54.77,54.79,54.76,54.79,5133.0
2018-01-08 13:30:00,54.78,54.79,54.75,54.76,2201.0,54.78,54.79,54.75,54.76,2201.0
2018-01-08 13:35:00,54.77,54.77,54.73,54.75,2800.0,54.77,54.77,54.73,54.75,2800.0
2018-01-08 13:40:00,54.77,54.78,54.77,54.77,1700.0,54.77,54.78,54.77,54.77,1700.0
2018-01-08 13:45:00,54.76,54.79,54.76,54.76,400.0,54.76,54.79,54.76,54.76,400.0
2018-01-08 13:50:00,54.77,54.83,54.75,54.83,10342.0,54.77,54.83,54.75,54.83,10342.0
2018-01-08 13:55:00,54.83,54.84,54.81,54.81,3308.0,54.83,54.84,54.81,54.81,3308.0
2018-01-08 14:00:00,54.83,54.84,54.82,54.84,4126.0,54.83,54.84,54.82,54.84,4126.0
2018-01-08 14:05:00,54.84,54.85,54.82,54.84,2311.0,54.84,54.85,54.82,54.84,2311.0
2018-01-08 14:10:00,54.84,54.88,54.84,54.88,3899.0,54.84,54.88,54.84,54.88,3899.0
2018-01-08 14:15:00,54.89,54.91,54.88,54.91,5028.0,54.89,54.91,54.88,54.91,5028.0
2018-01-08 14:20:00,54.92,54.92,54.87,54.88,5718.0,54.92,54.92,54.87,54.88,5718.0
2018-01-08 14:25:00,54.87,54.88,54.79,54.79,12796.0,54.87,54.88,54.79,54.79,12796.0
2018-01-08 14:30:00,54.78,54.79,54.74,54.76,9935.0,54.78,54.79,54.74,54.76,9935.0
2018-01-08 14:35:00,54.75,54.79,54.75,54.79,4238.0,54.75,54.79,54.75,54.79,4238.0
2018-01-08 14:40:00,54.79,54.81,54.79,54.8,1700.0,54.79,54.81,54.79,54.8,1700.0
2018-01-08 14:45:00,54.82,54.83,54.79,54.81,10276.0,54.82,54.83,54.79,54.81,10276.0
2018-01-08 14:50:00,54.83,54.83,54.81,54.83,3300.0,54.83,54.83,54.81,54.83,3300.0
2018-01-08 14:55:00,54.83,54.83,54.77,54.81,22499.0,54.83,54.83,54.77,54.81,22499.0
2018-01-08 15:00:00,54.82,54.82,54.8,54.8,6090.0,54.82,54.82,54.8,54.8,6090.0
2018-01-08 15:05:00,54.81,54.81,54.77,54.77,20099.0,54.81,54.81,54.77,54.77,20099.0
2018-01-08 15:10:00,54.79,54.81,54.78,54.81,5107.0,54.79,54.81,54.78,54.81,5107.0
2018-01-08 15:15:00,54.8,54.82,54.78,54.78,6019.0,54.8,54.82,54.78,54.78,6019.0
2018-01-08 15:20:00,54.77,54.78,54.75,54.75,6758.0,54.77,54.78,54.75,54.75,6758.0
2018-01-08 15:25:00,54.76,54.8,54.75,54.8,9965.0,54.76,54.8,54.75,54.8,9965.0
2018-01-08 15:30:00,54.8,54.81,54.75,54.77,7665.0,54.8,54.81,54.75,54.77,7665.0
2018-01-08 15:35:00,54.77,54.81,54.77,54.79,14188.0,54.77,54.81,54.77,54.79,14188.0
2018-01-08 15:40:00,54.78,54.78,54.68,54.7,27776.0,54.78,54.78,54.68,54.7,27776.0
2018-01-08 15:45:00,54.71,54.75,54.69,54.71,31925.0,54.71,54.75,54.69,54.71,31925.0
2018-01-08 15:50:00,54.71,54.72,54.69,54.7,41731.0,54.71,54.72,54.69,54.7,41731.0
2018-01-08 15:55:00,54.71,54.71,54.64,54.66,92992.0,54.71,54.71,54.64,54.66,92992.0
2018-01-09 09:30:00,54.83,55.29,54.72,54.72,23353.0,54.83,55.29,54.72,54.72,23353.0
2018-01-09 09:35:00,54.87,54.92,54.58,54.6,11411.0,54.87,54.92,54.58,54.6,11411.0
2018-01-09 09:40:00,54.7,54.71,54.51,54.67,12247.0,54.7,54.71,54.51,54.67,12247.0
2018-01-09 09:45:00,54.77,54.84,54.66,54.66,8745.0,54.77,54.84,54.66,54.66,8745.0
2018-01-09 09:50:00,54.67,54.77,54.56,54.71,4300.0,54.67,54.77,54.56,54.71,4300.0
2018-01-09 09:55:00,54.77,54.84,54.72,54.75,7061.0,54.77,54.84,54.72,54.75,7061.0
2018-01-09 10:00:00,54.76,54.76,54.57,54.75,6005.0,54.76,54.76,54.57,54.75,6005.0
2018-01-09 10:05:00,54.77,54.86,54.75,54.84,13061.0,54.77,54.86,54.75,54.84,13061.0
2018-01-09 10:10:00,54.86,54.95,54.82,54.84,40591.0,54.86,54.95,54.82,54.84,40591.0
2018-01-09 10:15:00,54.86,55.15,54.86,55.1,9816.0,54.86,55.15,54.86,55.1,9816.0
2018-01-09 10:20:00,55.17,55.23,55.11,55.22,19698.0,55.17,55.23,55.11,55.22,19698.0
2018-01-09 10:25:00,55.22,55.29,55.15,55.23,18509.0,55.22,55.29,55.15,55.23,18509.0
2018-01-09 10:30:00,55.24,55.27,55.15,55.15,7898.0,55.24,55.27,55.15,55.15,7898.0
2018-01-09 10:35:00,55.17,55.17,54.94,54.94,13660.0,55.17,55.17,54.94,54.94,13660.0
2018-01-09 10:40:00,54.98,55.07,54.94,55.06,13460.0,54.98,55.07,54.94,55.06,13460.0
2018-01-09 10:45:00,55.08,55.08,54.93,54.93,12907.0,55.08,55.08,54.93,54.93,12907.0
2018-01-09 10:50:00,54.93,54.93,54.85,54.87,10037.0,54.93,54.93,54.85,54.87,10037.0
2018-01-09 10:55:00,54.89,54.91,54.73,54.8,11046.0,54.89,54.91,54.73,54.8,11046.0
2018-01-09 11:00:00,54.81,54.91,54.75,54.82,13919.0,54.81,54.91,54.75,54.82,13919.0
2018-01-09 11:05:00,54.82,54.85,54.78,54.78,4545.0,54.82,54.85,54.78,54.78,4545.0
2018-01-09 11:10:00,54.79,54.8,54.74,54.78,4898.0,54.79,54.8,54.74,54.78,4898.0
2018-01-09 11:15:00,54.78,54.93,54.78,54.92,16152.0,54.78,54.93,54.78,54.92,16152.0
2018-01-09 11:20:00,54.93,54.93,54.88,54.91,5741.0,54.93,54.93,54.88,54.91,5741.0
2018-01-09 11:25:00,54.94,55.0,54.9,55.0,3806.0,54.94,55.0,54.9,55.0,3806.0
2018-01-09 11:30:00,54.97,55.02,54.97,55.0,15201.0,54.97,55.02,54.97,55.0,15201.0
2018-01-09 11:35:00,54.99,55.05,54.94,55.05,7810.0,54.99,55.05,54.94,55.05,7810.0
2018-01-09 11:40:00,55.04,55.05,55.01,55.04,2900.0,55.04,55.05,55.01,55.04,2900.0
2018-01-09 11:45:00,55.03,55.03,54.97,55.01,4100.0,55.03,55.03,54.97,55.01,4100.0
2018-01-09 11:50:00,55.02,55.03,54.96,54.99,8403.0,55.02,55.03,54.96,54.99,8403.0
2018-01-09 11:55:00,55.0,55.04,54.98,55.01,8348.0,55.0,55.04,54.98,55.01,8348.0
2018-01-09 12:00:00,55.0,55.04,54.99,55.03,13908.0,55.0,55.04,54.99,55.03,13908.0
2018-01-09 12:05:00,55.02,55.03,54.99,55.01,14193.0,55.02,55.03,54.99,55.01,14193.0
2018-01-09 12:10:00,55.04,55.06,55.02,55.04,14421.0,55.04,55.06,55.02,55.04,14421.0
2018-01-09 12:15:00,55.04,55.1,55.03,55.1,5883.0,55.04,55.1,55.03,55.1,5883.0
2018-01-09 12:20:00,55.08,55.09,55.03,55.04,8127.0,55.08,55.09,55.03,55.04,8127.0
2018-01-09 12:25:00,55.02,55.06,54.96,55.06,8793.0,55.02,55.06,54.96,55.06,8793.0
2018-01-09 12:30:00,55.08,55.12,55.05,55.12,1500.0,55.08,55.12,55.05,55.12,1500.0
2018-01-09 12:35:00,55.11,55.2,55.11,55.19,2731.0,55.11,55.2,55.11,55.19,2731.0
2018-01-09 12:40:00,55.2,55.2,55.17,55.2,1705.0,55.2,55.2,55.17,55.2,1705.0
2018-01-09 12:45:00,55.18,55.26,55.17,55.26,7881.0,55.18,55.26,55.17,55.26,7881.0
2018-01-09 12:50:00,55.25,55.29,55.25,55.28,4604.0,55.25,55.29,55.25,55.28,4604.0
2018-01-09 12:55:00,55.28,55.29,55.2,55.22,7527.0,55.28,55.29,55.2,55.22,7527.0
2018-01-09 13:00:00,55.2,55.22,55.2,55.22,4146.0,55.2,55.22,55.2,55.22,4146.0
2018-01-09 13:05:00,55.24,55.24,55.2,55.21,4300.0,55.24,55.24,55.2,55.21,4300.0
2018-01-09 13:10:00,55.2,55.2,55.09,55.09,8500.0,55.2,55.2,55.09,55.09,8500.0
2018-01-09 13:15:00,55.09,55.1,55.06,55.08,10072.0,55.09,55.1,55.06,55.08,10072.0
2018-01-09 13:20:00,55.08,55.08,55.05,55.06,7303.0,55.08,55.08,55.05,55.06,7303.0
2018-01-09 13:25:00,55.08,55.1,55.04,55.08,4831.0,55.08,55.1,55.04,55.08,4831.0
2018-01-09 13:30:00,55.08,55.11,55.05,55.09,6796.0,55.08,55.11,55.05,55.09,6796.0
2018-01-09 13:35:00,55.09,55.09,55.03,55.04,5876.0,55.09,55.09,55.03,55.04,5876.0
2018-01-09 13:40:00,55.02,55.03,54.97,55.01,18994.0,55.02,55.03,54.97,55.01,18994.0
2018-01-09 13:45:00,55.02,55.02,55.0,55.0,5486.0,55.02,55.02,55.0,55.0,5486.0
2018-01-09 13:50:00,55.01,55.01,54.98,55.01,3005.0,55.01,55.01,54.98,55.01,3005.0
2018-01-09 13:55:00,55.02,55.02,54.98,55.0,5630.0,55.02,55.02,54.98,55.0,5630.0
2018-01-09 14:00:00,55.0,55.02,54.96,54.96,7883.0,55.0,55.02,54.96,54.96,7883.0
2018-01-09 14:05:00,54.97,54.98,54.96,54.97,4713.0,54.97,54.98,54.96,54.97,4713.0
2018-01-09 14:10:00,54.97,54.97,54.9,54.91,4955.0,54.97,54.97,54.9,54.91,4955.0
2018-01-09 14:15:00,54.92,54.92,54.84,54.84,7718.0,54.92,54.92,54.84,54.84,7718.0
2018-01-09 14:20:00,54.87,54.87,54.82,54.87,4430.0,54.87,54.87,54.82,54.87,4430.0
2018-01-09 14:25:00,54.86,54.87,54.85,54.86,4300.0,54.86,54.87,54.85,54.86,4300.0
2018-01-09 14:30:00,54.86,54.86,54.82,54.83,6626.0,54.86,54.86,54.82,54.83,6626.0
2018-01-09 14:35:00,54.84,54.88,54.83,54.88,2813.0,54.84,54.88,54.83,54.88,2813.0
2018-01-09 14:40:00,54.89,54.89,54.87,54.88,3035.0,54.89,54.89,54.87,54.88,3035.0
2018-01-09 14:45:00,54.89,54.89,54.87,54.88,3603.0,54.89,54.89,54.87,54.88,3603.0
2018-01-09 14:50:00,54.88,54.9,54.87,54.87,7542.0,54.88,54.9,54.87,54.87,7542.0
2018-01-09 14:55:00,54.87,54.9,54.86,54.9,5398.0,54.87,54.9,54.86,54.9,5398.0
2018-01-09 15:00:00,54.91,54.91,54.89,54.89,6332.0,54.91,54.91,54.89,54.89,6332.0
2018-01-09 15:05:00,54.9,54.93,54.9,54.93,2600.0,54.9,54.93,54.9,54.93,2600.0
2018-01-09 15:10:00,54.92,54.92,54.89,54.91,6009.0,54.92,54.92,54.89,54.91,6009.0
2018-01-09 15:15:00,54.91,54.94,54.9,54.92,3600.0,54.91,54.94,54.9,54.92,3600.0
2018-01-09 15:20:00,54.93,54.93,54.89,54.9,7450.0,54.93,54.93,54.89,54.9,7450.0
2018-01-09 15:25:00,54.88,54.88,54.84,54.86,7811.0,54.88,54.88,54.84,54.86,7811.0
2018-01-09 15:30:00,54.86,54.99,54.86,54.99,14771.0,54.86,54.99,54.86,54.99,14771.0
2018-01-09 15:35:00,55.0,55.05,54.99,55.0,15876.0,55.0,55.05,54.99,55.0,15876.0
2018-01-09 15:40:00,55.01,55.03,54.97,54.97,14672.0,55.01,55.03,54.97,54.97,14672.0
2018-01-09 15:45:00,54.98,54.99,54.92,54.96,21519.0,54.98,54.99,54.92,54.96,21519.0
2018-01-09 15:50:00,54.95,54.98,54.91,54.94,30473.0,54.95,54.98,54.91,54.94,30473.0
2018-01-09 15:55:00,54.93,54.95,54.9,54.94,67854.0,54.93,54.95,54.9,54.94,67854.0
2018-01-10 09:30:00,55.0,55.3,54.9,55.12,22708.0,55.0,55.3,54.9,55.12,22708.0
2018-01-10 09:35:00,55.17,55.5,55.09,55.48,22828.0,55.17,55.5,55.09,55.48,22828.0
2018-01-10 09:40:00,55.5,55.54,55.34,55.51,31427.0,55.5,55.54,55.34,55.51,31427.0
2018-01-10 09:45:00,55.51,55.67,55.49,55.49,35262.0,55.51,55.67,55.49,55.49,35262.0
2018-01-10 09:50:00,55.48,55.5,55.37,55.44,25025.0,55.48,55.5,55.37,55.44,25025.0
2018-01-10 09:55:00,55.43,55.73,55.43,55.69,16692.0,55.43,55.73,55.43,55.69,16692.0
2018-01-10 10:00:00,55.66,55.69,55.58,55.64,15307.0,55.66,55.69,55.58,55.64,15307.0
2018-01-10 10:05:00,55.64,55.69,55.58,55.66,11559.0,55.64,55.69,55.58,55.66,11559.0
2018-01-10 10:10:00,55.68,55.69,55.42,55.42,51899.0,55.68,55.69,55.42,55.42,51899.0
2018-01-10 10:15:00,55.46,55.52,55.41,55.5,9470.0,55.46,55.52,55.41,55.5,9470.0
2018-01-10 10:20:00,55.51,55.56,55.47,55.55,58000.0,55.51,55.56,55.47,55.55,58000.0
2018-01-10 10:25:00,55.55,55.69,55.55,55.57,8347.0,55.55,55.69,55.55,55.57,8347.0
2018-01-10 10:30:00,55.57,55.65,55.57,55.62,7726.0,55.57,55.65,55.57,55.62,7726.0
2018-01-10 10:35:00,55.65,55.7,55.59,55.64,33996.0,55.65,55.7,55.59,55.64,33996.0
2018-01-10 10:40:00,55.65,55.82,55.61,55.81,35008.0,55.65,55.82,55.61,55.81,35008.0
2018-01-10 10:45:00,55.79,55.8,55.54,55.54,8158.0,55.79,55.8,55.54,55.54,8158.0
2018-01-10 10:50:00,55.55,55.57,55.49,55.55,8519.0,55.55,55.57,55.49,55.55,8519.0
2018-01-10 10:55:00,55.55,55.58,55.49,55.55,24458.0,55.55,55.58,55.49,55.55,24458.0
2018-01-10 11:00:00,55.56,55.59,55.53,55.56,16595.0,55.56,55.59,55.53,55.56,16595.0
2018-01-10 11:05:00,55.55,55.62,55.53,55.58,7982.0,55.55,55.62,55.53,55.58,7982.0
2018-01-10 11:10:00,55.59,55.69,55.57,55.65,13644.0,55.59,55.69,55.57,55.65,13644.0
2018-01-10 11:15:00,55.65,55.7,55.61,55.63,6439.0,55.65,55.7,55.61,55.63,6439.0
2018-01-10 11:20:00,55.62,55.63,55.57,55.57,7844.0,55.62,55.63,55.57,55.57,7844.0
2018-01-10 11:25:00,55.54,55.58,55.52,55.56,4431.0,55.54,55.58,55.52,55.56,4431.0
2018-01-10 11:30:00,55.56,55.61,55.55,55.6,3898.0,55.56,55.61,55.55,55.6,3898.0
2018-01-10 11:35:00,55.59,55.63,55.56,55.63,8765.0,55.59,55.63,55.56,55.63,8765.0
2018-01-10 11:40:00,55.62,55.63,55.57,55.57,3300.0,55.62,55.63,55.57,55.57,3300.0
2018-01-10 11:45:00,55.57,55.61,55.55,55.59,2626.0,55.57,55.61,55.55,55.59,2626.0
2018-01-10 11:50:00,55.59,55.74,55.59,55.67,9423.0,55.59,55.74,55.59,55.67,9423.0
2018-01-10 11:55:00,55.7,55.74,55.64,55.68,9889.0,55.7,55.74,55.64,55.68,9889.0
2018-01-10 12:00:00,55.67,55.69,55.59,55.61,6493.0,55.67,55.69,55.59,55.61,6493.0
2018-01-10 12:05:00,55.61,55.62,55.56,55.57,4045.0,55.61,55.62,55.56,55.57,4045.0
2018-01-10 12:10:00,55.57,55.57,55.51,55.54,3763.0,55.57,55.57,55.51,55.54,3763.0
2018-01-10 12:15:00,55.54,55.59,55.53,55.58,7323.0,55.54,55.59,55.53,55.58,7323.0
2018-01-10 12:20:00,55.58,55.63,55.57,55.62,12524.0,55.58,55.63,55.57,55.62,12524.0
2018-01-10 12:25:00,55.62,55.65,55.6,55.62,19171.0,55.62,55.65,55.6,55.62,19171.0
2018-01-10 12:30:00,55.6,55.63,55.59,55.62,20968.0,55.6,55.63,55.59,55.62,20968.0
2018-01-10 12:35:00,55.61,55.64,55.61,55.63,5810.0,55.61,55.64,55.61,55.63,5810.0
2018-01-10 12:40:00,55.62,55.63,55.56,55.57,4103.0,55.62,55.63,55.56,55.57,4103.0
2018-01-10 12:45:00,55.57,55.59,55.54,55.57,2308.0,55.57,55.59,55.54,55.57,2308.0
2018-01-10 12:50:00,55.57,55.62,55.57,55.61,15958.0,55.57,55.62,55.57,55.61,15958.0
2018-01-10 12:55:00,55.61,55.69,55.6,55.69,43114.0,55.61,55.69,55.6,55.69,43114.0
2018-01-10 13:00:00,55.69,55.78,55.69,55.77,5784.0,55.69,55.78,55.69,55.77,5784.0
2018-01-10 13:05:00,55.77,55.82,55.76,55.79,9460.0,55.77,55.82,55.76,55.79,9460.0
2018-01-10 13:10:00,55.79,55.8,55.76,55.77,11028.0,55.79,55.8,55.76,55.77,11028.0
2018-01-10 13:15:00,55.75,55.75,55.7,55.73,8000.0,55.75,55.75,55.7,55.73,8000.0
2018-01-10 13:20:00,55.74,55.74,55.58,55.61,27550.0,55.74,55.74,55.58,55.61,27550.0
2018-01-10 13:25:00,55.61,55.7,55.59,55.65,8717.0,55.61,55.7,55.59,55.65,8717.0
2018-01-10 13:30:00,55.66,55.66,55.56,55.59,5900.0,55.66,55.66,55.56,55.59,5900.0
2018-01-10 13:35:00,55.58,55.62,55.56,55.58,5409.0,55.58,55.62,55.56,55.58,5409.0
2018-01-10 13:40:00,55.61,55.67,55.61,55.67,9550.0,55.61,55.67,55.61,55.67,9550.0
2018-01-10 13:45:00,55.68,55.71,55.62,55.65,7247.0,55.68,55.71,55.62,55.65,7247.0
2018-01-10 13:50:00,55.63,55.67,55.63,55.65,9111.0,55.63,55.67,55.63,55.65,9111.0
2018-01-10 13:55:00,55.67,55.67,55.57,55.57,10107.0,55.67,55.67,55.57,55.57,10107.0
2018-01-10 14:00:00,55.6,55.66,55.6,55.66,2500.0,55.6,55.66,55.6,55.66,2500.0
2018-01-10 14:05:00,55.65,55.68,55.64,55.65,3039.0,55.65,55.68,55.64,55.65,3039.0
2018-01-10 14:10:00,55.66,55.66,55.62,55.63,4520.0,55.66,55.66,55.62,55.63,4520.0
2018-01-10 14:15:00,55.63,55.7,55.63,55.68,5178.0,55.63,55.7,55.63,55.68,5178.0
2018-01-10 14:20:00,55.69,55.7,55.65,55.66,5485.0,55.69,55.7,55.65,55.66,5485.0
2018-01-10 14:25:00,55.66,55.67,55.62,55.67,3008.0,55.66,55.67,55.62,55.67,3008.0
2018-01-10 14:30:00,55.65,55.69,55.62,55.62,7961.0,55.65,55.69,55.62,55.62,7961.0
2018-01-10 14:35:00,55.61,55.61,55.58,55.6,2156.0,55.61,55.61,55.58,55.6,2156.0
2018-01-10 14:40:00,55.59,55.59,55.5,55.52,9677.0,55.59,55.59,55.5,55.52,9677.0
2018-01-10 14:45:00,55.52,55.6,55.51,55.58,13607.0,55.52,55.6,55.51,55.58,13607.0
2018-01-10 14:50:00,55.58,55.62,55.58,55.6,5569.0,55.58,55.62,55.58,55.6,5569.0
2018-01-10 14:55:00,55.58,55.59,55.55,55.58,2846.0,55.58,55.59,55.55,55.58,2846.0
2018-01-10 15:00:00,55.57,55.64,55.57,55.6,30122.0,55.57,55.64,55.57,55.6,30122.0
2018-01-10 15:05:00,55.6,55.65,55.6,55.62,18404.0,55.6,55.65,55.6,55.62,18404.0
2018-01-10 15:10:00,55.6,55.61,55.55,55.57,7114.0,55.6,55.61,55.55,55.57,7114.0
2018-01-10 15:15:00,55.56,55.57,55.53,55.55,9883.0,55.56,55.57,55.53,55.55,9883.0
2018-01-10 15:20:00,55.55,55.6,55.53,55.59,21479.0,55.55,55.6,55.53,55.59,21479.0
2018-01-10 15:25:00,55.6,55.62,55.58,55.62,37885.0,55.6,55.62,55.58,55.62,37885.0
2018-01-10 15:30:00,55.63,55.67,55.61,55.62,24055.0,55.63,55.67,55.61,55.62,24055.0
2018-01-10 15:35:00,55.62,55.62,55.58,55.61,23188.0,55.62,55.62,55.58,55.61,23188.0
2018-01-10 15:40:00,55.61,55.62,55.56,55.56,12153.0,55.61,55.62,55.56,55.56,12153.0
2018-01-10 15:45:00,55.56,55.6,55.54,55.58,33614.0,55.56,55.6,55.54,55.58,33614.0
2018-01-10 15:50:00,55.58,55.63,55.58,55.6,54576.0,55.58,55.63,55.58,55.6,54576.0
2018-01-10 15:55:00,55.6,55.61,55.58,55.59,50255.0,55.6,55.61,55.58,55.59,50255.0
2018-01-11 09:30:00,55.84,56.14,55.77,56.04,178440.0,55.84,56.14,55.77,56.04,178440.0
2018-01-11 09:35:00,56.04,56.22,56.02,56.13,12948.0,56.04,56.22,56.02,56.13,12948.0
2018-01-11 09:40:00,56.11,56.11,55.83,55.94,19253.0,56.11,56.11,55.83,55.94,19253.0
2018-01-11 09:45:00,55.95,56.09,55.93,56.09,7930.0,55.95,56.09,55.93,56.09,7930.0
2018-01-11 09:50:00,56.06,56.34,55.96,56.28,13188.0,56.06,56.34,55.96,56.28,13188.0
2018-01-11 09:55:00,56.26,56.4,56.26,56.39,7094.0,56.26,56.4,56.26,56.39,7094.0
2018-01-11 10:00:00,56.35,56.5,56.26,56.27,15919.0,56.35,56.5,56.26,56.27,15919.0
2018-01-11 10:05:00,56.28,56.28,56.09,56.1,10980.0,56.28,56.28,56.09,56.1,10980.0
2018-01-11 10:10:00,56.06,56.06,55.89,55.95,59230.0,56.06,56.06,55.89,55.95,59230.0
2018-01-11 10:15:00,55.94,55.94,55.76,55.93,16968.0,55.94,55.94,55.76,55.93,16968.0
2018-01-11 10:20:00,55.91,56.08,55.77,56.01,30969.0,55.91,56.08,55.77,56.01,30969.0
2018-01-11 10:25:00,56.03,56.12,56.03,56.08,69769.0,56.03,56.12,56.03,56.08,69769.0
2018-01-11 10:30:00,56.08,56.09,55.93,55.95,21966.0,56.08,56.09,55.93,55.95,21966.0
2018-01-11 10:35:00,55.97,56.0,55.87,55.88,4793.0,55.97,56.0,55.87,55.88,4793.0
2018-01-11 10:40:00,55.88,55.97,55.87,55.96,18094.0,55.88,55.97,55.87,55.96,18094.0
2018-01-11 10:45:00,55.99,56.02,55.89,55.94,23106.0,55.99,56.02,55.89,55.94,23106.0
2018-01-11 10:50:00,55.97,56.03,55.95,56.0,6320.0,55.97,56.03,55.95,56.0,6320.0
2018-01-11 10:55:00,56.01,56.03,55.96,56.0,12706.0,56.01,56.03,55.96,56.0,12706.0
2018-01-11 11:00:00,55.99,56.07,55.99,56.07,17668.0,55.99,56.07,55.99,56.07,17668.0
2018-01-11 11:05:00,56.09,56.16,56.08,56.14,15171.0,56.09,56.16,56.08,56.14,15171.0
2018-01-11 11:10:00,56.14,56.16,56.1,56.12,7891.0,56.14,56.16,56.1,56.12,7891.0
2018-01-11 11:15:00,56.11,56.17,56.09,56.16,16356.0,56.11,56.17,56.09,56.16,16356.0
2018-01-11 11:20:00,56.18,56.2,56.12,56.12,6925.0,56.18,56.2,56.12,56.12,6925.0
2018-01-11 11:25:00,56.12,56.12,56.03,56.05,11112.0,56.12,56.12,56.03,56.05,11112.0
2018-01-11 11:30:00,56.05,56.07,56.03,56.06,7253.0,56.05,56.07,56.03,56.06,7253.0
2018-01-11 11:35:00,56.06,56.09,56.04,56.05,7357.0,56.06,56.09,56.04,56.05,7357.0
2018-01-11 11:40:00,56.05,56.07,56.01,56.04,18373.0,56.05,56.07,56.01,56.04,18373.0
2018-01-11 11:45:00,56.06,56.13,56.04,56.12,15801.0,56.06,56.13,56.04,56.12,15801.0
2018-01-11 11:50:00,56.12,56.14,56.11,56.14,4135.0,56.12,56.14,56.11,56.14,4135.0
2018-01-11 11:55:00,56.14,56.14,56.08,56.09,8388.0,56.14,56.14,56.08,56.09,8388.0
2018-01-11 12:00:00,56.08,56.08,56.04,56.05,5150.0,56.08,56.08,56.04,56.05,5150.0
2018-01-11 12:05:00,56.05,56.08,56.03,56.08,8206.0,56.05,56.08,56.03,56.08,8206.0
2018-01-11 12:10:00,56.07,56.08,56.04,56.04,2075.0,56.07,56.08,56.04,56.04,2075.0
2018-01-11 12:15:00,56.03,56.03,56.0,56.02,5866.0,56.03,56.03,56.0,56.02,5866.0
2018-01-11 12:20:00,56.03,56.06,56.0,56.05,5494.0,56.03,56.06,56.0,56.05,5494.0
2018-01-11 12:25:00,56.06,56.06,56.02,56.04,8522.0,56.06,56.06,56.02,56.04,8522.0
2018-01-11 12:30:00,56.05,56.09,56.04,56.07,13401.0,56.05,56.09,56.04,56.07,13401.0
2018-01-11 12:35:00,56.06,56.07,56.05,56.07,6665.0,56.06,56.07,56.05,56.07,6665.0
2018-01-11 12:40:00,56.07,56.07,56.03,56.05,8107.0,56.07,56.07,56.03,56.05,8107.0
2018-01-11 12:45:00,56.07,56.07,56.02,56.03,5384.0,56.07,56.07,56.02,56.03,5384.0
2018-01-11 12:50:00,56.05,56.05,56.01,56.01,7604.0,56.05,56.05,56.01,56.01,7604.0
2018-01-11 12:55:00,56.02,56.02,55.98,55.98,3475.0,56.02,56.02,55.98,55.98,3475.0
2018-01-11 13:00:00,55.98,56.0,55.94,55.97,4213.0,55.98,56.0,55.94,55.97,4213.0
2018-01-11 13:05:00,55.97,55.98,55.93,55.95,3000.0,55.97,55.98,55.93,55.95,3000.0
2018-01-11 13:10:00,55.95,56.04,55.95,56.04,4057.0,55.95,56.04,55.95,56.04,4057.0
2018-01-11 13:15:00,56.03,56.06,56.03,56.06,905.0,56.03,56.06,56.03,56.06,905.0
2018-01-11 13:20:00,56.05,56.06,56.0,56.02,11557.0,56.05,56.06,56.0,56.02,11557.0
2018-01-11 13:25:00,56.03,56.1,56.02,56.1,44097.0,56.03,56.1,56.02,56.1,44097.0
2018-01-11 13:30:00,56.11,56.13,56.08,56.08,11861.0,56.11,56.13,56.08,56.08,11861.0
2018-01-11 13:35:00,56.08,56.09,56.06,56.06,5135.0,56.08,56.09,56.06,56.06,5135.0
2018-01-11 13:40:00,56.06,56.07,56.03,56.05,6465.0,56.06,56.07,56.03,56.05,6465.0
2018-01-11 13:45:00,56.05,56.07,56.05,56.05,5543.0,56.05,56.07,56.05,56.05,5543.0
2018-01-11 13:50:00,56.04,56.05,56.01,56.02,2452.0,56.04,56.05,56.01,56.02,2452.0
2018-01-11 13:55:00,56.02,56.05,56.01,56.04,5214.0,56.02,56.05,56.01,56.04,5214.0
2018-01-11 14:00:00,56.05,56.06,56.04,56.04,2792.0,56.05,56.06,56.04,56.04,2792.0
2018-01-11 14:05:00,56.05,56.06,56.04,56.05,3100.0,56.05,56.06,56.04,56.05,3100.0
2018-01-11 14:10:00,56.05,56.06,56.04,56.05,9991.0,56.05,56.06,56.04,56.05,9991.0
2018-01-11 14:15:00,56.05,56.13,56.04,56.12,27962.0,56.05,56.13,56.04,56.12,27962.0
2018-01-11 14:20:00,56.12,56.14,56.1,56.11,11705.0,56.12,56.14,56.1,56.11,11705.0
2018-01-11 14:25:00,56.12,56.12,56.01,56.05,329097.0,56.12,56.12,56.01,56.05,329097.0
2018-01-11 14:30:00,56.05,56.07,56.02,56.05,13490.0,56.05,56.07,56.02,56.05,13490.0
2018-01-11 14:35:00,56.05,56.08,56.04,56.06,16878.0,56.05,56.08,56.04,56.06,16878.0
2018-01-11 14:40:00,56.06,56.07,56.03,56.05,11009.0,56.06,56.07,56.03,56.05,11009.0
2018-01-11 14:45:00,56.05,56.07,56.03,56.05,10459.0,56.05,56.07,56.03,56.05,10459.0
2018-01-11 14:50:00,56.05,56.09,56.04,56.09,4948.0,56.05,56.09,56.04,56.09,4948.0
2018-01-11 14:55:00,56.09,56.11,56.06,56.11,13014.0,56.09,56.11,56.06,56.11,13014.0
2018-01-11 15:00:00,56.11,56.15,56.11,56.15,8205.0,56.11,56.15,56.11,56.15,8205.0
2018-01-11 15:05:00,56.16,56.16,56.13,56.14,9453.0,56.16,56.16,56.13,56.14,9453.0
2018-01-11 15:10:00,56.14,56.15,56.13,56.14,24156.0,56.14,56.15,56.13,56.14,24156.0
2018-01-11 15:15:00,56.15,56.15,56.13,56.15,41497.0,56.15,56.15,56.13,56.15,41497.0
2018-01-11 15:20:00,56.15,56.16,56.14,56.15,18138.0,56.15,56.16,56.14,56.15,18138.0
2018-01-11 15:25:00,56.16,56.16,56.09,56.1,19495.0,56.16,56.16,56.09,56.1,19495.0
2018-01-11 15:30:00,56.09,56.11,56.08,56.09,9914.0,56.09,56.11,56.08,56.09,9914.0
2018-01-11 15:35:00,56.09,56.1,56.05,56.05,17693.0,56.09,56.1,56.05,56.05,17693.0
2018-01-11 15:40:00,56.05,56.06,56.02,56.06,226384.0,56.05,56.06,56.02,56.06,226384.0
2018-01-11 15:45:00,56.06,56.11,56.06,56.09,39765.0,56.06,56.11,56.06,56.09,39765.0
2018-01-11 15:50:00,56.09,56.11,56.06,56.06,66524.0,56.09,56.11,56.06,56.06,66524.0
2018-01-11 15:55:00,56.07,56.15,56.06,56.15,92953.0,56.07,56.15,56.06,56.15,92953.0
2018-01-12 09:30:00,56.38,56.72,56.25,56.72,20197.0,56.38,56.72,56.25,56.72,20197.0
2018-01-12 09:35:00,56.66,56.73,56.56,56.7,10283.0,56.66,56.73,56.56,56.7,10283.0
2018-01-12 09:40:00,56.69,56.76,56.57,56.71,8980.0,56.69,56.76,56.57,56.71,8980.0
2018-01-12 09:45:00,56.7,56.8,56.66,56.8,3600.0,56.7,56.8,56.66,56.8,3600.0
2018-01-12 09:50:00,56.75,56.92,56.73,56.9,31580.0,56.75,56.92,56.73,56.9,31580.0
2018-01-12 09:55:00,56.92,57.1,56.92,57.08,31189.0,56.92,57.1,56.92,57.08,31189.0
2018-01-12 10:00:00,57.06,57.16,57.0,57.08,30493.0,57.06,57.16,57.0,57.08,30493.0
2018-01-12 10:05:00,57.08,57.2,57.0,57.2,16772.0,57.08,57.2,57.0,57.2,16772.0
2018-01-12 10:10:00,57.21,57.29,57.09,57.11,18587.0,57.21,57.29,57.09,57.11,18587.0
2018-01-12 10:15:00,57.08,57.16,57.01,57.16,20759.0,57.08,57.16,57.01,57.16,20759.0
2018-01-12 10:20:00,57.14,57.21,57.11,57.14,15603.0,57.14,57.21,57.11,57.14,15603.0
2018-01-12 10:25:00,57.15,57.15,57.05,57.1,9857.0,57.15,57.15,57.05,57.1,9857.0
2018-01-12 10:30:00,57.13,57.17,57.09,57.09,6574.0,57.13,57.17,57.09,57.09,6574.0
2018-01-12 10:35:00,57.09,57.18,57.06,57.15,9480.0,57.09,57.18,57.06,57.15,9480.0
2018-01-12 10:40:00,57.16,57.17,57.01,57.01,7043.0,57.16,57.17,57.01,57.01,7043.0
2018-01-12 10:45:00,57.04,57.07,57.0,57.07,5468.0,57.04,57.07,57.0,57.07,5468.0
2018-01-12 10:50:00,57.06,57.1,57.04,57.07,3987.0,57.06,57.1,57.04,57.07,3987.0
2018-01-12 10:55:00,57.08,57.12,57.06,57.12,5100.0,57.08,57.12,57.06,57.12,5100.0
2018-01-12 11:00:00,57.13,57.17,57.05,57.08,11558.0,57.13,57.17,57.05,57.08,11558.0
2018-01-12 11:05:00,57.08,57.08,56.98,57.04,6059.0,57.08,57.08,56.98,57.04,6059.0
2018-01-12 11:10:00,57.04,57.04,56.98,57.02,10898.0,57.04,57.04,56.98,57.02,10898.0
2018-01-12 11:15:00,57.02,57.09,57.02,57.08,5834.0,57.02,57.09,57.02,57.08,5834.0
2018-01-12 11:20:00,57.09,57.15,57.06,57.07,6850.0,57.09,57.15,57.06,57.07,6850.0
2018-01-12 11:25:00,57.07,57.12,57.05,57.1,19889.0,57.07,57.12,57.05,57.1,19889.0
2018-01-12 11:30:00,57.1,57.14,57.09,57.1,4500.0,57.1,57.14,57.09,57.1,4500.0
2018-01-12 11:35:00,57.1,57.18,57.1,57.16,10368.0,57.1,57.18,57.1,57.16,10368.0
2018-01-12 11:40:00,57.17,57.24,57.14,57.23,10483.0,57.17,57.24,57.14,57.23,10483.0
2018-01-12 11:45:00,57.22,57.36,57.2,57.35,24931.0,57.22,57.36,57.2,57.35,24931.0
2018-01-12 11:50:00,57.36,57.57,57.35,57.45,25505.0,57.36,57.57,57.35,57.45,25505.0
2018-01-12 11:55:00,57.48,57.48,57.38,57.41,11293.0,57.48,57.48,57.38,57.41,11293.0
2018-01-12 12:00:00,57.39,57.5,57.39,57.44,14997.0,57.39,57.5,57.39,57.44,14997.0
2018-01-12 12:05:00,57.45,57.48,57.35,57.35,14218.0,57.45,57.48,57.35,57.35,14218.0
2018-01-12 12:10:00,57.34,57.39,57.27,57.27,12014.0,57.34,57.39,57.27,57.27,12014.0
2018-01-12 12:15:00,57.27,57.35,57.27,57.34,11758.0,57.27,57.35,57.27,57.34,11758.0
2018-01-12 12:20:00,57.34,57.45,57.34,57.44,42385.0,57.34,57.45,57.34,57.44,42385.0
2018-01-12 12:25:00,57.44,57.5,57.41,57.41,12283.0,57.44,57.5,57.41,57.41,12283.0
2018-01-12 12:30:00,57.41,57.41,57.36,57.37,13635.0,57.41,57.41,57.36,57.37,13635.0
2018-01-12 12:35:00,57.37,57.37,57.26,57.33,11312.0,57.37,57.37,57.26,57.33,11312.0
2018-01-12 12:40:00,57.34,57.36,57.25,57.25,13613.0,57.34,57.36,57.25,57.25,13613.0
2018-01-12 12:45:00,57.25,57.29,57.22,57.22,12603.0,57.25,57.29,57.22,57.22,12603.0
2018-01-12 12:50:00,57.22,57.26,57.18,57.25,11565.0,57.22,57.26,57.18,57.25,11565.0
2018-01-12 12:55:00,57.25,57.32,57.25,57.27,12735.0,57.25,57.32,57.25,57.27,12735.0
2018-01-12 13:00:00,57.27,57.27,57.2,57.21,6687.0,57.27,57.27,57.2,57.21,6687.0
2018-01-12 13:05:00,57.21,57.28,57.2,57.25,10846.0,57.21,57.28,57.2,57.25,10846.0
2018-01-12 13:10:00,57.24,57.31,57.24,57.31,4000.0,57.24,57.31,57.24,57.31,4000.0
2018-01-12 13:15:00,57.3,57.38,57.29,57.38,5871.0,57.3,57.38,57.29,57.38,5871.0
2018-01-12 13:20:00,57.39,57.39,57.33,57.37,5016.0,57.39,57.39,57.33,57.37,5016.0
2018-01-12 13:25:00,57.36,57.36,57.34,57.36,2103.0,57.36,57.36,57.34,57.36,2103.0
2018-01-12 13:30:00,57.36,57.43,57.36,57.39,6585.0,57.36,57.43,57.36,57.39,6585.0
2018-01-12 13:35:00,57.4,57.41,57.31,57.37,5976.0,57.4,57.41,57.31,57.37,5976.0
2018-01-12 13:40:00,57.37,57.41,57.37,57.4,2405.0,57.37,57.41,57.37,57.4,2405.0
2018-01-12 13:45:00,57.39,57.46,57.39,57.45,10335.0,57.39,57.46,57.39,57.45,10335.0
2018-01-12 13:50:00,57.43,57.49,57.41,57.49,13748.0,57.43,57.49,57.41,57.49,13748.0
2018-01-12 13:55:00,57.47,57.5,57.45,57.49,8205.0,57.47,57.5,57.45,57.49,8205.0
2018-01-12 14:00:00,57.48,57.5,57.47,57.49,10420.0,57.48,57.5,57.47,57.49,10420.0
2018-01-12 14:05:00,57.49,57.49,57.4,57.4,17894.0,57.49,57.49,57.4,57.4,17894.0
2018-01-12 14:10:00,57.39,57.43,57.36,57.39,12082.0,57.39,57.43,57.36,57.39,12082.0
2018-01-12 14:15:00,57.39,57.43,57.36,57.42,11998.0,57.39,57.43,57.36,57.42,11998.0
2018-01-12 14:20:00,57.42,57.44,57.4,57.43,13744.0,57.42,57.44,57.4,57.43,13744.0
2018-01-12 14:25:00,57.45,57.48,57.41,57.47,8864.0,57.45,57.48,57.41,57.47,8864.0
2018-01-12 14:30:00,57.46,57.5,57.43,57.43,7197.0,57.46,57.5,57.43,57.43,7197.0
2018-01-12 14:35:00,57.41,57.42,57.34,57.37,4955.0,57.41,57.42,57.34,57.37,4955.0
2018-01-12 14:40:00,57.37,57.44,57.36,57.42,9916.0,57.37,57.44,57.36,57.42,9916.0
2018-01-12 14:45:00,57.42,57.46,57.4,57.46,7790.0,57.42,57.46,57.4,57.46,7790.0
2018-01-12 14:50:00,57.45,57.57,57.43,57.52,128365.0,57.45,57.57,57.43,57.52,128365.0
2018-01-12 14:55:00,57.54,57.74,57.54,57.74,28308.0,57.54,57.74,57.54,57.74,28308.0
2018-01-12 15:00:00,57.7,57.78,57.7,57.75,34172.0,57.7,57.78,57.7,57.75,34172.0
2018-01-12 15:05:00,57.75,57.75,57.66,57.71,14555.0,57.75,57.75,57.66,57.71,14555.0
2018-01-12 15:10:00,57.71,57.77,57.68,57.76,35112.0,57.71,57.77,57.68,57.76,35112.0
2018-01-12 15:15:00,57.76,57.8,57.74,57.76,13983.0,57.76,57.8,57.74,57.76,13983.0
2018-01-12 15:20:00,57.76,57.84,57.75,57.82,15800.0,57.76,57.84,57.75,57.82,15800.0
2018-01-12 15:25:00,57.82,57.94,57.81,57.93,31333.0,57.82,57.94,57.81,57.93,31333.0
2018-01-12 15:30:00,57.93,58.04,57.92,58.02,42087.0,57.93,58.04,57.92,58.02,42087.0
2018-01-12 15:35:00,58.01,58.04,57.99,57.99,55797.0,58.01,58.04,57.99,57.99,55797.0
2018-01-12 15:40:00,58.0,58.02,57.85,57.87,38556.0,58.0,58.02,57.85,57.87,38556.0
2018-01-12 15:45:00,57.87,57.92,57.81,57.91,107374.0,57.87,57.92,57.81,57.91,107374.0
2018-01-12 15:50:00,57.92,57.94,57.84,57.85,76331.0,57.92,57.94,57.84,57.85,76331.0
2018-01-12 15:55:00,57.85,58.0,57.82,57.84,214019.0,57.85,58.0,57.82,57.84,214019.0
2018-01-16 09:30:00,58.15,58.36,58.0,58.33,25157.0,58.15,58.36,58.0,58.33,25157.0
2018-01-16 09:35:00,58.31,58.45,58.23,58.29,15955.0,58.31,58.45,58.23,58.29,15955.0
2018-01-16 09:40:00,58.31,58.44,58.29,58.29,17638.0,58.31,58.44,58.29,58.29,17638.0
2018-01-16 09:45:00,58.26,58.4,58.25,58.37,12464.0,58.26,58.4,58.25,58.37,12464.0
2018-01-16 09:50:00,58.35,58.44,58.26,58.34,8386.0,58.35,58.44,58.26,58.34,8386.0
2018-01-16 09:55:00,58.37,58.39,58.16,58.16,12100.0,58.37,58.39,58.16,58.16,12100.0
2018-01-16 10:00:00,58.19,58.2,58.01,58.01,30050.0,58.19,58.2,58.01,58.01,30050.0
2018-01-16 10:05:00,58.04,58.08,58.01,58.03,11559.0,58.04,58.08,58.01,58.03,11559.0
2018-01-16 10:10:00,58.01,58.03,57.94,57.96,14249.0,58.01,58.03,57.94,57.96,14249.0
2018-01-16 10:15:00,57.97,58.1,57.96,58.0,24398.0,57.97,58.1,57.96,58.0,24398.0
2018-01-16 10:20:00,57.92,57.97,57.9,57.92,8690.0,57.92,57.97,57.9,57.92,8690.0
2018-01-16 10:25:00,57.91,57.95,57.85,57.93,13550.0,57.91,57.95,57.85,57.93,13550.0
2018-01-16 10:30:00,57.9,57.92,57.85,57.85,20234.0,57.9,57.92,57.85,57.85,20234.0
2018-01-16 10:35:00,57.85,57.86,57.77,57.83,9896.0,57.85,57.86,57.77,57.83,9896.0
2018-01-16 10:40:00,57.85,57.89,57.84,57.88,7775.0,57.85,57.89,57.84,57.88,7775.0
2018-01-16 10:45:00,57.87,58.06,57.86,58.05,18705.0,57.87,58.06,57.86,58.05,18705.0
2018-01-16 10:50:00,58.03,58.03,57.93,57.94,9586.0,58.03,58.03,57.93,57.94,9586.0
2018-01-16 10:55:00,57.91,57.92,57.86,57.9,5198.0,57.91,57.92,57.86,57.9,5198.0
2018-01-16 11:00:00,57.89,57.9,57.76,57.9,16329.0,57.89,57.9,57.76,57.9,16329.0
2018-01-16 11:05:00,57.89,57.95,57.8,57.8,19917.0,57.89,57.95,57.8,57.8,19917.0
2018-01-16 11:10:00,57.8,57.92,57.8,57.86,16408.0,57.8,57.92,57.8,57.86,16408.0
2018-01-16 11:15:00,57.86,58.0,57.85,58.0,19008.0,57.86,58.0,57.85,58.0,19008.0
2018-01-16 11:20:00,58.0,58.13,57.98,58.07,15965.0,58.0,58.13,57.98,58.07,15965.0
2018-01-16 11:25:00,58.06,58.23,58.06,58.23,16689.0,58.06,58.23,58.06,58.23,16689.0
2018-01-16 11:30:00,58.25,58.39,58.19,58.39,27278.0,58.25,58.39,58.19,58.39,27278.0
2018-01-16 11:35:00,58.39,58.4,58.16,58.21,22461.0,58.39,58.4,58.16,58.21,22461.0
2018-01-16 11:40:00,58.21,58.21,58.03,58.03,28080.0,58.21,58.21,58.03,58.03,28080.0
2018-01-16 11:45:00,58.03,58.13,57.93,58.13,24363.0,58.03,58.13,57.93,58.13,24363.0
2018-01-16 11:50:00,58.13,58.14,57.93,58.02,51685.0,58.13,58.14,57.93,58.02,51685.0
2018-01-16 11:55:00,58.01,58.09,57.99,58.07,47968.0,58.01,58.09,57.99,58.07,47968.0
2018-01-16 12:00:00,58.07,58.14,58.06,58.12,25526.0,58.07,58.14,58.06,58.12,25526.0
2018-01-16 12:05:00,58.13,58.28,58.11,58.27,14896.0,58.13,58.28,58.11,58.27,14896.0
2018-01-16 12:10:00,58.28,58.3,58.22,58.27,9432.0,58.28,58.3,58.22,58.27,9432.0
2018-01-16 12:15:00,58.27,58.29,58.24,58.26,4902.0,58.27,58.29,58.24,58.26,4902.0
2018-01-16 12:20:00,58.26,58.3,58.13,58.17,12919.0,58.26,58.3,58.13,58.17,12919.0
2018-01-16 12:25:00,58.17,58.18,58.0,58.03,39019.0,58.17,58.18,58.0,58.03,39019.0
2018-01-16 12:30:00,58.04,58.04,57.94,57.94,5136.0,58.04,58.04,57.94,57.94,5136.0
2018-01-16 12:35:00,57.92,58.06,57.92,58.02,8546.0,57.92,58.06,57.92,58.02,8546.0
2018-01-16 12:40:00,58.03,58.04,57.95,58.01,5768.0,58.03,58.04,57.95,58.01,5768.0
2018-01-16 12:45:00,57.99,58.11,57.97,58.11,7407.0,57.99,58.11,57.97,58.11,7407.0
2018-01-16 12:50:00,58.08,58.08,57.79,57.84,19625.0,58.08,58.08,57.79,57.84,19625.0
2018-01-16 12:55:00,57.83,57.88,57.75,57.78,6400.0,57.83,57.88,57.75,57.78,6400.0
2018-01-16 13:00:00,57.8,57.8,57.69,57.69,21304.0,57.8,57.8,57.69,57.69,21304.0
2018-01-16 13:05:00,57.69,57.75,57.66,57.73,8631.0,57.69,57.75,57.66,57.73,8631.0
2018-01-16 13:10:00,57.75,57.81,57.73,57.8,3788.0,57.75,57.81,57.73,57.8,3788.0
2018-01-16 13:15:00,57.82,57.92,57.8,57.92,12958.0,57.82,57.92,57.8,57.92,12958.0
2018-01-16 13:20:00,57.91,57.91,57.81,57.82,8780.0,57.91,57.91,57.81,57.82,8780.0
2018-01-16 13:25:00,57.78,57.87,57.77,57.84,4221.0,57.78,57.87,57.77,57.84,4221.0
2018-01-16 13:30:00,57.85,57.92,57.82,57.92,9534.0,57.85,57.92,57.82,57.92,9534.0
2018-01-16 13:35:00,57.9,57.91,57.82,57.91,10049.0,57.9,57.91,57.82,57.91,10049.0
2018-01-16 13:40:00,57.87,57.91,57.86,57.86,5538.0,57.87,57.91,57.86,57.86,5538.0
2018-01-16 13:45:00,57.85,57.89,57.81,57.82,7849.0,57.85,57.89,57.81,57.82,7849.0
2018-01-16 13:50:00,57.82,57.82,57.65,57.65,6603.0,57.82,57.82,57.65,57.65,6603.0
2018-01-16 13:55:00,57.65,57.65,57.6,57.65,4653.0,57.65,57.65,57.6,57.65,4653.0
2018-01-16 14:00:00,57.65,57.66,57.59,57.63,7211.0,57.65,57.66,57.59,57.63,7211.0
2018-01-16 14:05:00,57.67,57.7,57.63,57.64,4422.0,57.67,57.7,57.63,57.64,4422.0
2018-01-16 14:10:00,57.63,57.69,57.62,57.69,7475.0,57.63,57.69,57.62,57.69,7475.0
2018-01-16 14:15:00,57.69,57.72,57.56,57.62,24475.0,57.69,57.72,57.56,57.62,24475.0
2018-01-16 14:20:00,57.61,57.65,57.51,57.53,12179.0,57.61,57.65,57.51,57.53,12179.0
2018-01-16 14:25:00,57.5,57.56,57.46,57.48,10266.0,57.5,57.56,57.46,57.48,10266.0
2018-01-16 14:30:00,57.51,57.55,57.41,57.45,13301.0,57.51,57.55,57.41,57.45,13301.0
2018-01-16 14:35:00,57.46,57.46,57.32,57.39,21048.0,57.46,57.46,57.32,57.39,21048.0
2018-01-16 14:40:00,57.37,57.4,57.23,57.23,11655.0,57.37,57.4,57.23,57.23,11655.0
2018-01-16 14:45:00,57.21,57.3,57.13,57.22,16146.0,57.21,57.3,57.13,57.22,16146.0
2018-01-16 14:50:00,57.22,57.38,57.21,57.38,12602.0,57.22,57.38,57.21,57.38,12602.0
2018-01-16 14:55:00,57.38,57.38,57.3,57.32,23981.0,57.38,57.38,57.3,57.32,23981.0
2018-01-16 15:00:00,57.33,57.49,57.32,57.49,12632.0,57.33,57.49,57.32,57.49,12632.0
2018-01-16 15:05:00,57.49,57.62,57.44,57.61,16296.0,57.49,57.62,57.44,57.61,16296.0
2018-01-16 15:10:00,57.61,57.63,57.51,57.51,19570.0,57.61,57.63,57.51,57.51,19570.0
2018-01-16 15:15:00,57.53,57.53,57.43,57.45,6977.0,57.53,57.53,57.43,57.45,6977.0
2018-01-16 15:20:00,57.46,57.54,57.46,57.49,10826.0,57.46,57.54,57.46,57.49,10826.0
2018-01-16 15:25:00,57.49,57.58,57.43,57.56,13290.0,57.49,57.58,57.43,57.56,13290.0
2018-01-16 15:30:00,57.54,57.58,57.48,57.53,15888.0,57.54,57.58,57.48,57.53,15888.0
2018-01-16 15:35:00,57.56,57.58,57.5,57.53,18491.0,57.56,57.58,57.5,57.53,18491.0
2018-01-16 15:40:00,57.52,57.58,57.45,57.57,25038.0,57.52,57.58,57.45,57.57,25038.0
2018-01-16 15:45:00,57.58,57.58,57.48,57.53,21714.0,57.58,57.58,57.48,57.53,21714.0
2018-01-16 15:50:00,57.53,57.55,57.45,57.45,34765.0,57.53,57.55,57.45,57.45,34765.0
2018-01-16 15:55:00,57.44,57.48,57.39,57.4,78069.0,57.44,57.48,57.39,57.4,78069.0
2018-01-17 09:30:00,58.54,58.54,57.73,57.73,68465.0,58.54,58.54,57.73,57.73,68465.0
2018-01-17 09:35:00,57.85,58.56,57.76,58.4,54195.0,57.85,58.56,57.76,58.4,54195.0
2018-01-17 09:40:00,58.39,58.88,58.27,58.8,56427.0,58.39,58.88,58.27,58.8,56427.0
2018-01-17 09:45:00,58.78,58.78,58.35,58.54,85564.0,58.78,58.78,58.35,58.54,85564.0
2018-01-17 09:50:00,58.57,58.74,58.51,58.72,20037.0,58.57,58.74,58.51,58.72,20037.0
2018-01-17 09:55:00,58.72,58.74,58.38,58.38,57599.0,58.72,58.74,58.38,58.38,57599.0
2018-01-17 10:00:00,58.38,58.5,58.34,58.42,32633.0,58.38,58.5,58.34,58.42,32633.0
2018-01-17 10:05:00,58.43,58.47,58.31,58.42,42448.0,58.43,58.47,58.31,58.42,42448.0
2018-01-17 10:10:00,58.42,58.43,58.17,58.18,64053.0,58.42,58.43,58.17,58.18,64053.0
2018-01-17 10:15:00,58.2,58.3,58.14,58.22,20257.0,58.2,58.3,58.14,58.22,20257.0
2018-01-17 10:20:00,58.23,58.29,58.2,58.21,45545.0,58.23,58.29,58.2,58.21,45545.0
2018-01-17 10:25:00,58.22,58.22,57.89,57.89,69672.0,58.22,58.22,57.89,57.89,69672.0
2018-01-17 10:30:00,57.89,58.02,57.81,57.96,41716.0,57.89,58.02,57.81,57.96,41716.0
2018-01-17 10:35:00,57.94,58.05,57.92,57.97,23444.0,57.94,58.05,57.92,57.97,23444.0
2018-01-17 10:40:00,57.95,58.25,57.92,58.24,42313.0,57.95,58.25,57.92,58.24,42313.0
2018-01-17 10:45:00,58.3,58.46,58.26,58.39,21702.0,58.3,58.46,58.26,58.39,21702.0
2018-01-17 10:50:00,58.33,58.34,58.26,58.31,8200.0,58.33,58.34,58.26,58.31,8200.0
2018-01-17 10:55:00,58.3,58.35,58.25,58.29,11674.0,58.3,58.35,58.25,58.29,11674.0
2018-01-17 11:00:00,58.26,58.32,58.26,58.28,3391.0,58.26,58.32,58.26,58.28,3391.0
2018-01-17 11:05:00,58.28,58.52,58.27,58.52,16211.0,58.28,58.52,58.27,58.52,16211.0
2018-01-17 11:10:00,58.5,58.62,58.5,58.58,7780.0,58.5,58.62,58.5,58.58,7780.0
2018-01-17 11:15:00,58.6,58.74,58.57,58.74,12679.0,58.6,58.74,58.57,58.74,12679.0
2018-01-17 11:20:00,58.69,58.78,58.66,58.68,28711.0,58.69,58.78,58.66,58.68,28711.0
2018-01-17 11:25:00,58.68,58.86,58.68,58.8,19497.0,58.68,58.86,58.68,58.8,19497.0
2018-01-17 11:30:00,58.8,58.85,58.77,58.83,22644.0,58.8,58.85,58.77,58.83,22644.0
2018-01-17 11:35:00,58.85,58.85,58.74,58.75,92251.0,58.85,58.85,58.74,58.75,92251.0
2018-01-17 11:40:00,58.75,58.83,58.75,58.77,10737.0,58.75,58.83,58.75,58.77,10737.0
2018-01-17 11:45:00,58.75,58.8,58.74,58.79,4800.0,58.75,58.8,58.74,58.79,4800.0
2018-01-17 11:50:00,58.79,58.92,58.78,58.89,19829.0,58.79,58.92,58.78,58.89,19829.0
2018-01-17 11:55:00,58.9,59.02,58.89,58.97,22421.0,58.9,59.02,58.89,58.97,22421.0
2018-01-17 12:00:00,58.97,58.97,58.81,58.82,36715.0,58.97,58.97,58.81,58.82,36715.0
2018-01-17 12:05:00,58.82,58.83,58.72,58.73,15184.0,58.82,58.83,58.72,58.73,15184.0
2018-01-17 12:10:00,58.74,58.8,58.64,58.68,23747.0,58.74,58.8,58.64,58.68,23747.0
2018-01-17 12:15:00,58.69,58.71,58.67,58.7,5189.0,58.69,58.71,58.67,58.7,5189.0
2018-01-17 12:20:00,58.7,58.71,58.58,58.58,33345.0,58.7,58.71,58.58,58.58,33345.0
2018-01-17 12:25:00,58.57,58.62,58.53,58.59,14137.0,58.57,58.62,58.53,58.59,14137.0
2018-01-17 12:30:00,58.59,58.63,58.58,58.6,6638.0,58.59,58.63,58.58,58.6,6638.0
2018-01-17 12:35:00,58.59,58.71,58.59,58.71,6600.0,58.59,58.71,58.59,58.71,6600.0
2018-01-17 12:40:00,58.71,58.74,58.65,58.68,8200.0,58.71,58.74,58.65,58.68,8200.0
2018-01-17 12:45:00,58.68,58.69,58.65,58.65,4603.0,58.68,58.69,58.65,58.65,4603.0
2018-01-17 12:50:00,58.65,58.66,58.58,58.58,13200.0,58.65,58.66,58.58,58.58,13200.0
2018-01-17 12:55:00,58.58,58.61,58.57,58.58,9408.0,58.58,58.61,58.57,58.58,9408.0
2018-01-17 13:00:00,58.59,58.67,58.59,58.62,10876.0,58.59,58.67,58.59,58.62,10876.0
2018-01-17 13:05:00,58.61,58.63,58.58,58.62,5800.0,58.61,58.63,58.58,58.62,5800.0
2018-01-17 13:10:00,58.6,58.64,58.59,58.61,15476.0,58.6,58.64,58.59,58.61,15476.0
2018-01-17 13:15:00,58.61,58.63,58.58,58.63,5768.0,58.61,58.63,58.58,58.63,5768.0
2018-01-17 13:20:00,58.63,58.72,58.61,58.72,20393.0,58.63,58.72,58.61,58.72,20393.0
2018-01-17 13:25:00,58.71,58.71,58.64,58.64,12920.0,58.71,58.71,58.64,58.64,12920.0
2018-01-17 13:30:00,58.63,58.64,58.59,58.61,12007.0,58.63,58.64,58.59,58.61,12007.0
2018-01-17 13:35:00,58.6,58.61,58.55,58.58,16011.0,58.6,58.61,58.55,58.58,16011.0
2018-01-17 13:40:00,58.58,58.58,58.51,58.54,11742.0,58.58,58.58,58.51,58.54,11742.0
2018-01-17 13:45:00,58.55,58.57,58.48,58.51,74193.0,58.55,58.57,58.48,58.51,74193.0
2018-01-17 13:50:00,58.51,58.58,58.51,58.54,17889.0,58.51,58.58,58.51,58.54,17889.0
2018-01-17 13:55:00,58.55,58.74,58.55,58.73,22223.0,58.55,58.74,58.55,58.73,22223.0
2018-01-17 14:00:00,58.73,58.84,58.73,58.81,12265.0,58.73,58.84,58.73,58.81,12265.0
2018-01-17 14:05:00,58.82,58.84,58.75,58.75,7336.0,58.82,58.84,58.75,58.75,7336.0
2018-01-17 14:10:00,58.78,58.78,58.68,58.7,11227.0,58.78,58.78,58.68,58.7,11227.0
2018-01-17 14:15:00,58.69,58.8,58.69,58.75,14850.0,58.69,58.8,58.69,58.75,14850.0
2018-01-17 14:20:00,58.76,58.77,58.71,58.73,10257.0,58.76,58.77,58.71,58.73,10257.0
2018-01-17 14:25:00,58.73,58.74,58.7,58.74,12769.0,58.73,58.74,58.7,58.74,12769.0
2018-01-17 14:30:00,58.74,58.78,58.73,58.73,15967.0,58.74,58.78,58.73,58.73,15967.0
2018-01-17 14:35:00,58.73,58.8,58.73,58.79,8505.0,58.73,58.8,58.73,58.79,8505.0
2018-01-17 14:40:00,58.79,58.82,58.79,58.8,9186.0,58.79,58.82,58.79,58.8,9186.0
2018-01-17 14:45:00,58.8,58.89,58.79,58.89,11996.0,58.8,58.89,58.79,58.89,11996.0
2018-01-17 14:50:00,58.9,58.93,58.88,58.92,11900.0,58.9,58.93,58.88,58.92,11900.0
2018-01-17 14:55:00,58.91,58.93,58.9,58.93,9709.0,58.91,58.93,58.9,58.93,9709.0
2018-01-17 15:00:00,58.93,59.07,58.93,59.07,18799.0,58.93,59.07,58.93,59.07,18799.0
2018-01-17 15:05:00,59.06,59.09,58.98,59.07,27862.0,59.06,59.09,58.98,59.07,27862.0
2018-01-17 15:10:00,59.07,59.09,59.04,59.05,35412.0,59.07,59.09,59.04,59.05,35412.0
2018-01-17 15:15:00,59.05,59.08,59.0,59.03,21668.0,59.05,59.08,59.0,59.03,21668.0
2018-01-17 15:20:00,59.03,59.04,58.99,59.01,21573.0,59.03,59.04,58.99,59.01,21573.0
2018-01-17 15:25:00,59.01,59.09,58.99,59.06,23114.0,59.01,59.09,58.99,59.06,23114.0
2018-01-17 15:30:00,59.07,59.13,59.05,59.11,44476.0,59.07,59.13,59.05,59.11,44476.0
2018-01-17 15:35:00,59.11,59.22,59.11,59.2,47018.0,59.11,59.22,59.11,59.2,47018.0
2018-01-17 15:40:00,59.21,59.22,59.19,59.2,26765.0,59.21,59.22,59.19,59.2,26765.0
2018-01-17 15:45:00,59.2,59.21,59.13,59.21,70874.0,59.2,59.21,59.13,59.21,70874.0
2018-01-17 15:50:00,59.22,59.3,59.2,59.24,100596.0,59.22,59.3,59.2,59.24,100596.0
2018-01-17 15:55:00,59.24,59.27,59.18,59.27,179929.0,59.24,59.27,59.18,59.27,179929.0
2018-01-18 09:30:00,59.04,59.11,58.96,59.01,20116.0,59.04,59.11,58.96,59.01,20116.0
2018-01-18 09:35:00,59.06,59.14,58.95,58.98,9621.0,59.06,59.14,58.95,58.98,9621.0
2018-01-18 09:40:00,58.98,59.08,58.9,59.04,36944.0,58.98,59.08,58.9,59.04,36944.0
2018-01-18 09:45:00,59.06,59.06,58.87,58.9,21428.0,59.06,59.06,58.87,58.9,21428.0
2018-01-18 09:50:00,58.92,58.95,58.85,58.95,7481.0,58.92,58.95,58.85,58.95,7481.0
2018-01-18 09:55:00,58.96,58.96,58.89,58.89,6889.0,58.96,58.96,58.89,58.89,6889.0
2018-01-18 10:00:00,58.9,58.95,58.77,58.79,14613.0,58.9,58.95,58.77,58.79,14613.0
2018-01-18 10:05:00,58.79,58.81,58.61,58.61,53146.0,58.79,58.81,58.61,58.61,53146.0
2018-01-18 10:10:00,58.58,58.64,58.51,58.6,12521.0,58.58,58.64,58.51,58.6,12521.0
2018-01-18 10:15:00,58.59,58.65,58.53,58.65,18573.0,58.59,58.65,58.53,58.65,18573.0
2018-01-18 10:20:00,58.68,58.68,58.6,58.6,8237.0,58.68,58.68,58.6,58.6,8237.0
2018-01-18 10:25:00,58.59,58.7,58.59,58.69,10706.0,58.59,58.7,58.59,58.69,10706.0
2018-01-18 10:30:00,58.69,58.75,58.66,58.72,14048.0,58.69,58.75,58.66,58.72,14048.0
2018-01-18 10:35:00,58.72,58.79,58.72,58.79,4039.0,58.72,58.79,58.72,58.79,4039.0
2018-01-18 10:40:00,58.77,58.84,58.74,58.84,8328.0,58.77,58.84,58.74,58.84,8328.0
2018-01-18 10:45:00,58.82,58.91,58.8,58.88,6122.0,58.82,58.91,58.8,58.88,6122.0
2018-01-18 10:50:00,58.88,58.9,58.83,58.89,5660.0,58.88,58.9,58.83,58.89,5660.0
2018-01-18 10:55:00,58.89,58.89,58.8,58.8,4098.0,58.89,58.89,58.8,58.8,4098.0
2018-01-18 11:00:00,58.82,58.84,58.71,58.78,11727.0,58.82,58.84,58.71,58.78,11727.0
2018-01-18 11:05:00,58.76,58.8,58.73,58.77,7217.0,58.76,58.8,58.73,58.77,7217.0
2018-01-18 11:10:00,58.77,58.79,58.74,58.76,12339.0,58.77,58.79,58.74,58.76,12339.0
2018-01-18 11:15:00,58.76,58.76,58.7,58.7,7450.0,58.76,58.76,58.7,58.7,7450.0
2018-01-18 11:20:00,58.71,58.73,58.56,58.56,8740.0,58.71,58.73,58.56,58.56,8740.0
2018-01-18 11:25:00,58.58,58.58,58.51,58.54,7201.0,58.58,58.58,58.51,58.54,7201.0
2018-01-18 11:30:00,58.52,58.57,58.51,58.57,9590.0,58.52,58.57,58.51,58.57,9590.0
2018-01-18 11:35:00,58.59,58.59,58.51,58.54,4700.0,58.59,58.59,58.51,58.54,4700.0
2018-01-18 11:40:00,58.53,58.55,58.45,58.55,79645.0,58.53,58.55,58.45,58.55,79645.0
2018-01-18 11:45:00,58.57,58.73,58.55,58.72,8571.0,58.57,58.73,58.55,58.72,8571.0
2018-01-18 11:50:00,58.73,58.81,58.73,58.76,12656.0,58.73,58.81,58.73,58.76,12656.0
2018-01-18 11:55:00,58.79,58.79,58.71,58.71,4646.0,58.79,58.79,58.71,58.71,4646.0
2018-01-18 12:00:00,58.71,58.71,58.61,58.65,11130.0,58.71,58.71,58.61,58.65,11130.0
2018-01-18 12:05:00,58.66,58.66,58.56,58.58,3942.0,58.66,58.66,58.56,58.58,3942.0
2018-01-18 12:10:00,58.58,58.59,58.56,58.56,1904.0,58.58,58.59,58.56,58.56,1904.0
2018-01-18 12:15:00,58.58,58.69,58.51,58.66,22399.0,58.58,58.69,58.51,58.66,22399.0
2018-01-18 12:20:00,58.65,58.68,58.62,58.65,5681.0,58.65,58.68,58.62,58.65,5681.0
2018-01-18 12:25:00,58.65,58.65,58.59,58.64,3270.0,58.65,58.65,58.59,58.64,3270.0
2018-01-18 12:30:00,58.63,58.7,58.63,58.7,5947.0,58.63,58.7,58.63,58.7,5947.0
2018-01-18 12:35:00,58.7,58.74,58.7,58.73,4100.0,58.7,58.74,58.7,58.73,4100.0
2018-01-18 12:40:00,58.75,58.76,58.7,58.72,5571.0,58.75,58.76,58.7,58.72,5571.0
2018-01-18 12:45:00,58.73,58.74,58.68,58.68,3840.0,58.73,58.74,58.68,58.68,3840.0
2018-01-18 12:50:00,58.7,58.71,58.69,58.7,5701.0,58.7,58.71,58.69,58.7,5701.0
2018-01-18 12:55:00,58.72,58.72,58.62,58.63,6916.0,58.72,58.72,58.62,58.63,6916.0
2018-01-18 13:00:00,58.63,58.66,58.62,58.62,4725.0,58.63,58.66,58.62,58.62,4725.0
2018-01-18 13:05:00,58.62,58.69,58.61,58.68,3308.0,58.62,58.69,58.61,58.68,3308.0
2018-01-18 13:10:00,58.68,58.74,58.66,58.73,6821.0,58.68,58.74,58.66,58.73,6821.0
2018-01-18 13:15:00,58.74,58.74,58.7,58.7,2345.0,58.74,58.74,58.7,58.7,2345.0
2018-01-18 13:20:00,58.71,58.72,58.68,58.72,7205.0,58.71,58.72,58.68,58.72,7205.0
2018-01-18 13:25:00,58.71,58.71,58.63,58.67,5914.0,58.71,58.71,58.63,58.67,5914.0
2018-01-18 13:30:00,58.67,58.71,58.65,58.71,4120.0,58.67,58.71,58.65,58.71,4120.0
2018-01-18 13:35:00,58.7,58.72,58.65,58.65,4000.0,58.7,58.72,58.65,58.65,4000.0
2018-01-18 13:40:00,58.65,58.69,58.62,58.68,4826.0,58.65,58.69,58.62,58.68,4826.0
2018-01-18 13:45:00,58.67,58.71,58.66,58.68,5045.0,58.67,58.71,58.66,58.68,5045.0
2018-01-18 13:50:00,58.67,58.72,58.66,58.71,17772.0,58.67,58.72,58.66,58.71,17772.0
2018-01-18 13:55:00,58.69,58.76,58.67,58.75,33242.0,58.69,58.76,58.67,58.75,33242.0
2018-01-18 14:00:00,58.73,58.8,58.72,58.78,17467.0,58.73,58.8,58.72,58.78,17467.0
2018-01-18 14:05:00,58.78,58.79,58.75,58.79,10977.0,58.78,58.79,58.75,58.79,10977.0
2018-01-18 14:10:00,58.79,58.81,58.76,58.79,8407.0,58.79,58.81,58.76,58.79,8407.0
2018-01-18 14:15:00,58.79,58.81,58.75,58.77,9698.0,58.79,58.81,58.75,58.77,9698.0
2018-01-18 14:20:00,58.77,58.83,58.76,58.81,5522.0,58.77,58.83,58.76,58.81,5522.0
2018-01-18 14:25:00,58.82,58.82,58.79,58.8,4822.0,58.82,58.82,58.79,58.8,4822.0
2018-01-18 14:30:00,58.8,58.84,58.8,58.82,8269.0,58.8,58.84,58.8,58.82,8269.0
2018-01-18 14:35:00,58.83,58.86,58.81,58.83,7460.0,58.83,58.86,58.81,58.83,7460.0
2018-01-18 14:40:00,58.81,58.82,58.73,58.75,4344.0,58.81,58.82,58.73,58.75,4344.0
2018-01-18 14:45:00,58.75,58.75,58.71,58.71,5100.0,58.75,58.75,58.71,58.71,5100.0
2018-01-18 14:50:00,58.71,58.77,58.7,58.77,12926.0,58.71,58.77,58.7,58.77,12926.0
2018-01-18 14:55:00,58.76,58.76,58.73,58.74,3776.0,58.76,58.76,58.73,58.74,3776.0
2018-01-18 15:00:00,58.73,58.8,58.73,58.8,11793.0,58.73,58.8,58.73,58.8,11793.0
2018-01-18 15:05:00,58.79,58.81,58.76,58.77,9523.0,58.79,58.81,58.76,58.77,9523.0
2018-01-18 15:10:00,58.77,58.78,58.74,58.74,6747.0,58.77,58.78,58.74,58.74,6747.0
2018-01-18 15:15:00,58.74,58.78,58.74,58.78,13055.0,58.74,58.78,58.74,58.78,13055.0
2018-01-18 15:20:00,58.78,58.79,58.74,58.75,9091.0,58.78,58.79,58.74,58.75,9091.0
2018-01-18 15:25:00,58.75,58.75,58.69,58.71,12452.0,58.75,58.75,58.69,58.71,12452.0
2018-01-18 15:30:00,58.72,58.72,58.62,58.67,18383.0,58.72,58.72,58.62,58.67,18383.0
2018-01-18 15:35:00,58.67,58.74,58.66,58.74,21011.0,58.67,58.74,58.66,58.74,21011.0
2018-01-18 15:40:00,58.73,58.76,58.71,58.72,22029.0,58.73,58.76,58.71,58.72,22029.0
2018-01-18 15:45:00,58.73,58.79,58.72,58.79,28420.0,58.73,58.79,58.72,58.79,28420.0
2018-01-18 15:50:00,58.8,58.82,58.77,58.78,42157.0,58.8,58.82,58.77,58.78,42157.0
2018-01-18 15:55:00,58.77,58.91,58.77,58.86,136040.0,58.77,58.91,58.77,58.86,136040.0
2018-01-19 09:30:00,58.88,59.13,58.74,58.91,98022.0,58.88,59.13,58.74,58.91,98022.0
2018-01-19 09:35:00,58.89,59.04,58.87,59.02,7100.0,58.89,59.04,58.87,59.02,7100.0
2018-01-19 09:40:00,59.01,59.05,58.91,59.04,9207.0,59.01,59.05,58.91,59.04,9207.0
2018-01-19 09:45:00,59.05,59.33,59.01,59.33,12431.0,59.05,59.33,59.01,59.33,12431.0
2018-01-19 09:50:00,59.33,59.35,59.12,59.12,24473.0,59.33,59.35,59.12,59.12,24473.0
2018-01-19 09:55:00,59.13,59.45,59.12,59.45,15262.0,59.13,59.45,59.12,59.45,15262.0
2018-01-19 10:00:00,59.55,59.56,59.21,59.22,26654.0,59.55,59.56,59.21,59.22,26654.0
2018-01-19 10:05:00,59.22,59.27,59.09,59.27,13658.0,59.22,59.27,59.09,59.27,13658.0
2018-01-19 10:10:00,59.25,59.41,59.24,59.38,14943.0,59.25,59.41,59.24,59.38,14943.0
2018-01-19 10:15:00,59.38,59.41,59.25,59.38,15112.0,59.38,59.41,59.25,59.38,15112.0
2018-01-19 10:20:00,59.35,59.46,59.31,59.46,26256.0,59.35,59.46,59.31,59.46,26256.0
2018-01-19 10:25:00,59.47,59.63,59.45,59.63,28615.0,59.47,59.63,59.45,59.63,28615.0
2018-01-19 10:30:00,59.63,59.69,59.59,59.64,20355.0,59.63,59.69,59.59,59.64,20355.0
2018-01-19 10:35:00,59.63,59.64,59.52,59.63,12534.0,59.63,59.64,59.52,59.63,12534.0
2018-01-19 10:40:00,59.63,59.63,59.48,59.48,17451.0,59.63,59.63,59.48,59.48,17451.0
2018-01-19 10:45:00,59.49,59.49,59.29,59.29,16874.0,59.49,59.49,59.29,59.29,16874.0
2018-01-19 10:50:00,59.33,59.39,59.24,59.39,66182.0,59.33,59.39,59.24,59.39,66182.0
2018-01-19 10:55:00,59.37,59.47,59.37,59.41,13743.0,59.37,59.47,59.37,59.41,13743.0
2018-01-19 11:00:00,59.42,59.46,59.31,59.33,12129.0,59.42,59.46,59.31,59.33,12129.0
2018-01-19 11:05:00,59.3,59.3,59.18,59.19,8663.0,59.3,59.3,59.18,59.19,8663.0
2018-01-19 11:10:00,59.22,59.29,59.18,59.29,12074.0,59.22,59.29,59.18,59.29,12074.0
2018-01-19 11:15:00,59.29,59.3,59.2,59.3,10231.0,59.29,59.3,59.2,59.3,10231.0
2018-01-19 11:20:00,59.31,59.33,59.25,59.33,13597.0,59.31,59.33,59.25,59.33,13597.0
2018-01-19 11:25:00,59.33,59.57,59.33,59.54,21393.0,59.33,59.57,59.33,59.54,21393.0
2018-01-19 11:30:00,59.55,59.59,59.54,59.54,16129.0,59.55,59.59,59.54,59.54,16129.0
2018-01-19 11:35:00,59.56,59.6,59.56,59.6,21346.0,59.56,59.6,59.56,59.6,21346.0
2018-01-19 11:40:00,59.6,59.61,59.51,59.54,20664.0,59.6,59.61,59.51,59.54,20664.0
2018-01-19 11:45:00,59.54,59.54,59.46,59.48,13756.0,59.54,59.54,59.46,59.48,13756.0
2018-01-19 11:50:00,59.47,59.49,59.44,59.49,3750.0,59.47,59.49,59.44,59.49,3750.0
2018-01-19 11:55:00,59.5,59.51,59.43,59.45,19725.0,59.5,59.51,59.43,59.45,19725.0
2018-01-19 12:00:00,59.45,59.51,59.45,59.46,28203.0,59.45,59.51,59.45,59.46,28203.0
2018-01-19 12:05:00,59.47,59.53,59.47,59.5,8117.0,59.47,59.53,59.47,59.5,8117.0
2018-01-19 12:10:00,59.51,59.55,59.51,59.55,7794.0,59.51,59.55,59.51,59.55,7794.0
2018-01-19 12:15:00,59.54,59.58,59.54,59.57,7421.0,59.54,59.58,59.54,59.57,7421.0
2018-01-19 12:20:00,59.57,59.57,59.45,59.45,14967.0,59.57,59.57,59.45,59.45,14967.0
2018-01-19 12:25:00,59.45,59.46,59.37,59.37,10444.0,59.45,59.46,59.37,59.37,10444.0
2018-01-19 12:30:00,59.39,59.4,59.37,59.39,7163.0,59.39,59.4,59.37,59.39,7163.0
2018-01-19 12:35:00,59.38,59.46,59.38,59.46,8398.0,59.38,59.46,59.38,59.46,8398.0
2018-01-19 12:40:00,59.46,59.48,59.44,59.48,8370.0,59.46,59.48,59.44,59.48,8370.0
2018-01-19 12:45:00,59.49,59.54,59.48,59.54,5312.0,59.49,59.54,59.48,59.54,5312.0
2018-01-19 12:50:00,59.54,59.54,59.39,59.48,10081.0,59.54,59.54,59.39,59.48,10081.0
2018-01-19 12:55:00,59.47,59.48,59.46,59.47,5592.0,59.47,59.48,59.46,59.47,5592.0
2018-01-19 13:00:00,59.48,59.51,59.48,59.5,4942.0,59.48,59.51,59.48,59.5,4942.0
2018-01-19 13:05:00,59.5,59.53,59.48,59.49,8592.0,59.5,59.53,59.48,59.49,8592.0
2018-01-19 13:10:00,59.5,59.52,59.49,59.5,8710.0,59.5,59.52,59.49,59.5,8710.0
2018-01-19 13:15:00,59.5,59.5,59.43,59.47,33207.0,59.5,59.5,59.43,59.47,33207.0
2018-01-19 13:20:00,59.48,59.48,59.37,59.43,11688.0,59.48,59.48,59.37,59.43,11688.0
2018-01-19 13:25:00,59.43,59.49,59.42,59.49,16120.0,59.43,59.49,59.42,59.49,16120.0
2018-01-19 13:30:00,59.5,59.54,59.49,59.53,12731.0,59.5,59.54,59.49,59.53,12731.0
2018-01-19 13:35:00,59.52,59.53,59.41,59.43,23141.0,59.52,59.53,59.41,59.43,23141.0
2018-01-19 13:40:00,59.42,59.46,59.39,59.44,15705.0,59.42,59.46,59.39,59.44,15705.0
2018-01-19 13:45:00,59.43,59.44,59.34,59.34,7700.0,59.43,59.44,59.34,59.34,7700.0
2018-01-19 13:50:00,59.34,59.36,59.29,59.31,12796.0,59.34,59.36,59.29,59.31,12796.0
2018-01-19 13:55:00,59.32,59.32,59.25,59.25,10824.0,59.32,59.32,59.25,59.25,10824.0
2018-01-19 14:00:00,59.26,59.29,59.24,59.27,14111.0,59.26,59.29,59.24,59.27,14111.0
2018-01-19 14:05:00,59.28,59.28,59.25,59.25,6252.0,59.28,59.28,59.25,59.25,6252.0
2018-01-19 14:10:00,59.25,59.27,59.19,59.27,14220.0,59.25,59.27,59.19,59.27,14220.0
2018-01-19 14:15:00,59.28,59.33,59.25,59.33,11826.0,59.28,59.33,59.25,59.33,11826.0
2018-01-19 14:20:00,59.34,59.34,59.27,59.31,10212.0,59.34,59.34,59.27,59.31,10212.0
2018-01-19 14:25:00,59.31,59.36,59.3,59.35,7986.0,59.31,59.36,59.3,59.35,7986.0
2018-01-19 14:30:00,59.35,59.43,59.34,59.42,12166.0,59.35,59.43,59.34,59.42,12166.0
2018-01-19 14:35:00,59.42,59.45,59.41,59.43,12546.0,59.42,59.45,59.41,59.43,12546.0
2018-01-19 14:40:00,59.43,59.48,59.43,59.47,5183.0,59.43,59.48,59.43,59.47,5183.0
2018-01-19 14:45:00,59.46,59.47,59.32,59.33,28363.0,59.46,59.47,59.32,59.33,28363.0
2018-01-19 14:50:00,59.34,59.36,59.31,59.32,14598.0,59.34,59.36,59.31,59.32,14598.0
2018-01-19 14:55:00,59.32,59.32,59.27,59.28,14672.0,59.32,59.32,59.27,59.28,14672.0
2018-01-19 15:00:00,59.29,59.3,59.23,59.23,13526.0,59.29,59.3,59.23,59.23,13526.0
2018-01-19 15:05:00,59.23,59.31,59.22,59.31,20057.0,59.23,59.31,59.22,59.31,20057.0
2018-01-19 15:10:00,59.32,59.35,59.31,59.33,19060.0,59.32,59.35,59.31,59.33,19060.0
2018-01-19 15:15:00,59.34,59.35,59.32,59.32,13650.0,59.34,59.35,59.32,59.32,13650.0
2018-01-19 15:20:00,59.33,59.36,59.32,59.34,22774.0,59.33,59.36,59.32,59.34,22774.0
2018-01-19 15:25:00,59.34,59.4,59.33,59.4,63039.0,59.34,59.4,59.33,59.4,63039.0
2018-01-19 15:30:00,59.41,59.44,59.34,59.35,41434.0,59.41,59.44,59.34,59.35,41434.0
2018-01-19 15:35:00,59.35,59.35,59.27,59.28,29157.0,59.35,59.35,59.27,59.28,29157.0
2018-01-19 15:40:00,59.27,59.33,59.27,59.33,50911.0,59.27,59.33,59.27,59.33,50911.0
2018-01-19 15:45:00,59.33,59.34,59.23,59.3,85776.0,59.33,59.34,59.23,59.3,85776.0
2018-01-19 15:50:00,59.3,59.34,59.3,59.3,87874.0,59.3,59.34,59.3,59.3,87874.0
2018-01-19 15:55:00,59.31,59.51,59.29,59.44,278034.0,59.31,59.51,59.29,59.44,278034.0
2018-01-22 09:30:00,59.45,59.45,59.14,59.28,70856.0,59.45,59.45,59.14,59.28,70856.0
2018-01-22 09:35:00,59.28,59.28,59.12,59.22,24748.0,59.28,59.28,59.12,59.22,24748.0
2018-01-22 09:40:00,59.21,59.23,59.0,59.08,8231.0,59.21,59.23,59.0,59.08,8231.0
2018-01-22 09:45:00,59.02,59.08,58.68,58.68,12100.0,59.02,59.08,58.68,58.68,12100.0
2018-01-22 09:50:00,58.68,58.97,58.61,58.97,6448.0,58.68,58.97,58.61,58.97,6448.0
2018-01-22 09:55:00,59.02,59.02,58.86,59.02,12889.0,59.02,59.02,58.86,59.02,12889.0
2018-01-22 10:00:00,59.03,59.11,58.94,59.11,23462.0,59.03,59.11,58.94,59.11,23462.0
2018-01-22 10:05:00,59.09,59.21,59.07,59.18,14550.0,59.09,59.21,59.07,59.18,14550.0
2018-01-22 10:10:00,59.21,59.24,59.15,59.15,13787.0,59.21,59.24,59.15,59.15,13787.0
2018-01-22 10:15:00,59.18,59.3,59.16,59.3,17603.0,59.18,59.3,59.16,59.3,17603.0
2018-01-22 10:20:00,59.33,59.44,59.31,59.31,10637.0,59.33,59.44,59.31,59.31,10637.0
2018-01-22 10:25:00,59.31,59.31,59.14,59.18,7344.0,59.31,59.31,59.14,59.18,7344.0
2018-01-22 10:30:00,59.19,59.2,59.03,59.05,17609.0,59.19,59.2,59.03,59.05,17609.0
2018-01-22 10:35:00,59.07,59.07,58.95,58.97,22113.0,59.07,59.07,58.95,58.97,22113.0
2018-01-22 10:40:00,58.98,59.03,58.92,58.94,15310.0,58.98,59.03,58.92,58.94,15310.0
2018-01-22 10:45:00,58.91,59.05,58.91,59.05,14520.0,58.91,59.05,58.91,59.05,14520.0
2018-01-22 10:50:00,59.04,59.05,58.94,58.96,11244.0,59.04,59.05,58.94,58.96,11244.0
2018-01-22 10:55:00,58.93,58.93,58.84,58.84,6742.0,58.93,58.93,58.84,58.84,6742.0
2018-01-22 11:00:00,58.84,58.92,58.82,58.89,5772.0,58.84,58.92,58.82,58.89,5772.0
2018-01-22 11:05:00,58.87,58.87,58.79,58.79,12122.0,58.87,58.87,58.79,58.79,12122.0
2018-01-22 11:10:00,58.78,58.8,58.68,58.68,14309.0,58.78,58.8,58.68,58.68,14309.0
2018-01-22 11:15:00,58.7,58.7,58.62,58.64,14323.0,58.7,58.7,58.62,58.64,14323.0
2018-01-22 11:20:00,58.63,58.65,58.57,58.64,28943.0,58.63,58.65,58.57,58.64,28943.0
2018-01-22 11:25:00,58.62,58.66,58.4,58.41,15353.0,58.62,58.66,58.4,58.41,15353.0
2018-01-22 11:30:00,58.42,58.59,58.38,58.59,34486.0,58.42,58.59,58.38,58.59,34486.0
2018-01-22 11:35:00,58.58,58.66,58.57,58.58,9294.0,58.58,58.66,58.57,58.58,9294.0
2018-01-22 11:40:00,58.59,58.61,58.58,58.6,4200.0,58.59,58.61,58.58,58.6,4200.0
2018-01-22 11:45:00,58.6,58.63,58.55,58.6,6100.0,58.6,58.63,58.55,58.6,6100.0
2018-01-22 11:50:00,58.61,58.61,58.55,58.59,5658.0,58.61,58.61,58.55,58.59,5658.0
2018-01-22 11:55:00,58.58,58.63,58.58,58.63,4897.0,58.58,58.63,58.58,58.63,4897.0
2018-01-22 12:00:00,58.65,58.73,58.65,58.72,6263.0,58.65,58.73,58.65,58.72,6263.0
2018-01-22 12:05:00,58.76,58.81,58.74,58.75,5100.0,58.76,58.81,58.74,58.75,5100.0
2018-01-22 12:10:00,58.76,58.78,58.74,58.74,3700.0,58.76,58.78,58.74,58.74,3700.0
2018-01-22 12:15:00,58.73,58.8,58.71,58.79,7200.0,58.73,58.8,58.71,58.79,7200.0
2018-01-22 12:20:00,58.83,58.92,58.82,58.92,3422.0,58.83,58.92,58.82,58.92,3422.0
2018-01-22 12:25:00,58.93,59.03,58.89,59.03,8178.0,58.93,59.03,58.89,59.03,8178.0
2018-01-22 12:30:00,59.01,59.03,58.99,59.02,5842.0,59.01,59.03,58.99,59.02,5842.0
2018-01-22 12:35:00,59.03,59.05,59.01,59.05,4100.0,59.03,59.05,59.01,59.05,4100.0
2018-01-22 12:40:00,59.02,59.1,59.02,59.04,6600.0,59.02,59.1,59.02,59.04,6600.0
2018-01-22 12:45:00,59.05,59.08,59.04,59.07,5080.0,59.05,59.08,59.04,59.07,5080.0
2018-01-22 12:50:00,59.05,59.12,59.05,59.1,4770.0,59.05,59.12,59.05,59.1,4770.0
2018-01-22 12:55:00,59.1,59.1,59.07,59.07,3254.0,59.1,59.1,59.07,59.07,3254.0
2018-01-22 13:00:00,59.09,59.1,59.07,59.07,4109.0,59.09,59.1,59.07,59.07,4109.0
2018-01-22 13:05:00,59.07,59.07,59.03,59.05,3700.0,59.07,59.07,59.03,59.05,3700.0
2018-01-22 13:10:00,59.05,59.06,59.04,59.05,930.0,59.05,59.06,59.04,59.05,930.0
2018-01-22 13:15:00,59.05,59.05,59.01,59.01,2300.0,59.05,59.05,59.01,59.01,2300.0
2018-01-22 13:20:00,59.01,59.05,58.99,59.04,8000.0,59.01,59.05,58.99,59.04,8000.0
2018-01-22 13:25:00,59.04,59.07,59.03,59.05,1519.0,59.04,59.07,59.03,59.05,1519.0
2018-01-22 13:30:00,59.06,59.14,59.05,59.13,7058.0,59.06,59.14,59.05,59.13,7058.0
2018-01-22 13:35:00,59.1,59.1,59.04,59.07,7321.0,59.1,59.1,59.04,59.07,7321.0
2018-01-22 13:40:00,59.05,59.09,59.05,59.09,4350.0,59.05,59.09,59.05,59.09,4350.0
2018-01-22 13:45:00,59.08,59.09,59.05,59.06,5905.0,59.08,59.09,59.05,59.06,5905.0
2018-01-22 13:50:00,59.06,59.06,59.04,59.06,3340.0,59.06,59.06,59.04,59.06,3340.0
2018-01-22 13:55:00,59.06,59.06,59.02,59.04,7861.0,59.06,59.06,59.02,59.04,7861.0
2018-01-22 14:00:00,59.03,59.03,58.95,58.96,5286.0,59.03,59.03,58.95,58.96,5286.0
2018-01-22 14:05:00,58.95,58.96,58.91,58.92,6993.0,58.95,58.96,58.91,58.92,6993.0
2018-01-22 14:10:00,58.92,58.94,58.9,58.94,7133.0,58.92,58.94,58.9,58.94,7133.0
2018-01-22 14:15:00,58.95,58.95,58.84,58.84,15692.0,58.95,58.95,58.84,58.84,15692.0
2018-01-22 14:20:00,58.83,58.84,58.76,58.76,9094.0,58.83,58.84,58.76,58.76,9094.0
2018-01-22 14:25:00,58.77,58.77,58.7,58.71,19204.0,58.77,58.77,58.7,58.71,19204.0
2018-01-22 14:30:00,58.72,58.76,58.71,58.72,12240.0,58.72,58.76,58.71,58.72,12240.0
2018-01-22 14:35:00,58.73,58.75,58.71,58.73,21579.0,58.73,58.75,58.71,58.73,21579.0
2018-01-22 14:40:00,58.74,58.78,58.73,58.77,8004.0,58.74,58.78,58.73,58.77,8004.0
2018-01-22 14:45:00,58.77,58.77,58.72,58.73,9827.0,58.77,58.77,58.72,58.73,9827.0
2018-01-22 14:50:00,58.73,58.73,58.69,58.71,15385.0,58.73,58.73,58.69,58.71,15385.0
2018-01-22 14:55:00,58.72,58.72,58.66,58.67,13217.0,58.72,58.72,58.66,58.67,13217.0
2018-01-22 15:00:00,58.67,58.7,58.67,58.69,9546.0,58.67,58.7,58.67,58.69,9546.0
2018-01-22 15:05:00,58.68,58.83,58.67,58.83,8589.0,58.68,58.83,58.67,58.83,8589.0
2018-01-22 15:10:00,58.84,58.89,58.82,58.89,10490.0,58.84,58.89,58.82,58.89,10490.0
2018-01-22 15:15:00,58.9,59.06,58.89,59.05,21968.0,58.9,59.06,58.89,59.05,21968.0
2018-01-22 15:20:00,59.05,59.11,59.04,59.11,22963.0,59.05,59.11,59.04,59.11,22963.0
2018-01-22 15:25:00,59.11,59.2,59.1,59.19,12384.0,59.11,59.2,59.1,59.19,12384.0
2018-01-22 15:30:00,59.18,59.23,59.16,59.19,46346.0,59.18,59.23,59.16,59.19,46346.0
2018-01-22 15:35:00,59.19,59.19,59.16,59.19,21633.0,59.19,59.19,59.16,59.19,21633.0
2018-01-22 15:40:00,59.18,59.19,59.16,59.19,21399.0,59.18,59.19,59.16,59.19,21399.0
2018-01-22 15:45:00,59.19,59.29,59.18,59.28,38353.0,59.19,59.29,59.18,59.28,38353.0
2018-01-22 15:50:00,59.28,59.29,59.18,59.22,61517.0,59.28,59.29,59.18,59.22,61517.0
2018-01-22 15:55:00,59.21,59.41,59.21,59.38,187183.0,59.21,59.41,59.21,59.38,187183.0
2018-01-23 09:30:00,59.49,59.49,59.07,59.07,26686.0,59.49,59.49,59.07,59.07,26686.0
2018-01-23 09:35:00,59.07,59.17,58.82,58.84,24744.0,59.07,59.17,58.82,58.84,24744.0
2018-01-23 09:40:00,58.85,58.9,58.73,58.8,15223.0,58.85,58.9,58.73,58.8,15223.0
2018-01-23 09:45:00,58.82,58.91,58.78,58.88,12746.0,58.82,58.91,58.78,58.88,12746.0
2018-01-23 09:50:00,58.89,58.89,58.7,58.78,27801.0,58.89,58.89,58.7,58.78,27801.0
2018-01-23 09:55:00,58.78,58.79,58.6,58.75,11500.0,58.78,58.79,58.6,58.75,11500.0
2018-01-23 10:00:00,58.71,58.77,58.61,58.68,21999.0,58.71,58.77,58.61,58.68,21999.0
2018-01-23 10:05:00,58.68,59.03,58.67,59.01,29016.0,58.68,59.03,58.67,59.01,29016.0
2018-01-23 10:10:00,59.03,59.03,58.88,58.96,23213.0,59.03,59.03,58.88,58.96,23213.0
2018-01-23 10:15:00,58.98,59.03,58.87,58.88,13806.0,58.98,59.03,58.87,58.88,13806.0
2018-01-23 10:20:00,58.89,58.92,58.75,58.81,13250.0,58.89,58.92,58.75,58.81,13250.0
2018-01-23 10:25:00,58.78,58.83,58.73,58.82,10057.0,58.78,58.83,58.73,58.82,10057.0
2018-01-23 10:30:00,58.83,58.83,58.74,58.83,13672.0,58.83,58.83,58.74,58.83,13672.0
2018-01-23 10:35:00,58.84,58.98,58.83,58.98,9115.0,58.84,58.98,58.83,58.98,9115.0
2018-01-23 10:40:00,58.98,58.98,58.83,58.83,12660.0,58.98,58.98,58.83,58.83,12660.0
2018-01-23 10:45:00,58.83,58.85,58.71,58.78,8535.0,58.83,58.85,58.71,58.78,8535.0
2018-01-23 10:50:00,58.8,58.81,58.66,58.68,16357.0,58.8,58.81,58.66,58.68,16357.0
2018-01-23 10:55:00,58.68,58.73,58.63,58.69,17759.0,58.68,58.73,58.63,58.69,17759.0
2018-01-23 11:00:00,58.67,58.73,58.65,58.65,17913.0,58.67,58.73,58.65,58.65,17913.0
2018-01-23 11:05:00,58.65,58.65,58.57,58.62,12131.0,58.65,58.65,58.57,58.62,12131.0
2018-01-23 11:10:00,58.62,58.67,58.59,58.67,16449.0,58.62,58.67,58.59,58.67,16449.0
2018-01-23 11:15:00,58.66,58.92,58.66,58.92,15134.0,58.66,58.92,58.66,58.92,15134.0
2018-01-23 11:20:00,58.92,59.01,58.92,58.99,18503.0,58.92,59.01,58.92,58.99,18503.0
2018-01-23 11:25:00,58.98,58.98,58.93,58.97,16899.0,58.98,58.98,58.93,58.97,16899.0
2018-01-23 11:30:00,58.96,59.01,58.91,58.94,19512.0,58.96,59.01,58.91,58.94,19512.0
2018-01-23 11:35:00,58.93,58.95,58.88,58.88,25501.0,58.93,58.95,58.88,58.88,25501.0
2018-01-23 11:40:00,58.87,58.88,58.81,58.81,27382.0,58.87,58.88,58.81,58.81,27382.0
2018-01-23 11:45:00,58.81,58.85,58.78,58.79,8800.0,58.81,58.85,58.78,58.79,8800.0
2018-01-23 11:50:00,58.78,58.82,58.73,58.82,8982.0,58.78,58.82,58.73,58.82,8982.0
2018-01-23 11:55:00,58.81,58.83,58.8,58.81,9497.0,58.81,58.83,58.8,58.81,9497.0
2018-01-23 12:00:00,58.81,58.84,58.8,58.84,6962.0,58.81,58.84,58.8,58.84,6962.0
2018-01-23 12:05:00,58.82,58.82,58.75,58.78,10762.0,58.82,58.82,58.75,58.78,10762.0
2018-01-23 12:10:00,58.79,58.81,58.77,58.77,2400.0,58.79,58.81,58.77,58.77,2400.0
2018-01-23 12:15:00,58.77,58.84,58.75,58.83,8561.0,58.77,58.84,58.75,58.83,8561.0
2018-01-23 12:20:00,58.82,58.86,58.8,58.81,7893.0,58.82,58.86,58.8,58.81,7893.0
2018-01-23 12:25:00,58.8,58.81,58.78,58.79,3922.0,58.8,58.81,58.78,58.79,3922.0
2018-01-23 12:30:00,58.8,58.8,58.74,58.75,11531.0,58.8,58.8,58.74,58.75,11531.0
2018-01-23 12:35:00,58.75,58.76,58.7,58.76,9751.0,58.75,58.76,58.7,58.76,9751.0
2018-01-23 12:40:00,58.76,58.76,58.67,58.68,7794.0,58.76,58.76,58.67,58.68,7794.0
2018-01-23 12:45:00,58.67,58.67,58.56,58.6,7722.0,58.67,58.67,58.56,58.6,7722.0
2018-01-23 12:50:00,58.6,58.6,58.56,58.6,6704.0,58.6,58.6,58.56,58.6,6704.0
2018-01-23 12:55:00,58.6,58.69,58.6,58.66,10668.0,58.6,58.69,58.6,58.66,10668.0
2018-01-23 13:00:00,58.68,58.68,58.6,58.6,2963.0,58.68,58.68,58.6,58.6,2963.0
2018-01-23 13:05:00,58.59,58.68,58.58,58.64,9706.0,58.59,58.68,58.58,58.64,9706.0
2018-01-23 13:10:00,58.63,58.64,58.55,58.56,4946.0,58.63,58.64,58.55,58.56,4946.0
2018-01-23 13:15:00,58.57,58.57,58.52,58.52,3920.0,58.57,58.57,58.52,58.52,3920.0
2018-01-23 13:20:00,58.53,58.53,58.5,58.5,10054.0,58.53,58.53,58.5,58.5,10054.0
2018-01-23 13:25:00,58.53,58.53,58.44,58.44,11399.0,58.53,58.53,58.44,58.44,11399.0
2018-01-23 13:30:00,58.44,58.46,58.41,58.41,10624.0,58.44,58.46,58.41,58.41,10624.0
2018-01-23 13:35:00,58.42,58.43,58.37,58.43,9888.0,58.42,58.43,58.37,58.43,9888.0
2018-01-23 13:40:00,58.43,58.54,58.43,58.53,12339.0,58.43,58.54,58.43,58.53,12339.0
2018-01-23 13:45:00,58.53,58.57,58.49,58.52,10182.0,58.53,58.57,58.49,58.52,10182.0
2018-01-23 13:50:00,58.51,58.56,58.48,58.52,8013.0,58.51,58.56,58.48,58.52,8013.0
2018-01-23 13:55:00,58.51,58.55,58.5,58.54,10231.0,58.51,58.55,58.5,58.54,10231.0
2018-01-23 14:00:00,58.53,58.58,58.53,58.56,11420.0,58.53,58.58,58.53,58.56,11420.0
2018-01-23 14:05:00,58.58,58.62,58.56,58.62,8403.0,58.58,58.62,58.56,58.62,8403.0
2018-01-23 14:10:00,58.62,58.67,58.6,58.66,9719.0,58.62,58.67,58.6,58.66,9719.0
2018-01-23 14:15:00,58.65,58.66,58.5,58.54,16583.0,58.65,58.66,58.5,58.54,16583.0
2018-01-23 14:20:00,58.53,58.55,58.49,58.52,10750.0,58.53,58.55,58.49,58.52,10750.0
2018-01-23 14:25:00,58.52,58.53,58.39,58.42,21896.0,58.52,58.53,58.39,58.42,21896.0
2018-01-23 14:30:00,58.43,58.46,58.41,58.46,11906.0,58.43,58.46,58.41,58.46,11906.0
2018-01-23 14:35:00,58.46,58.5,58.41,58.42,14628.0,58.46,58.5,58.41,58.42,14628.0
2018-01-23 14:40:00,58.44,58.47,58.4,58.45,22221.0,58.44,58.47,58.4,58.45,22221.0
2018-01-23 14:45:00,58.45,58.48,58.42,58.42,23329.0,58.45,58.48,58.42,58.42,23329.0
2018-01-23 14:50:00,58.42,58.45,58.39,58.39,14737.0,58.42,58.45,58.39,58.39,14737.0
2018-01-23 14:55:00,58.4,58.41,58.33,58.35,19540.0,58.4,58.41,58.33,58.35,19540.0
2018-01-23 15:00:00,58.34,58.4,58.34,58.39,11047.0,58.34,58.4,58.34,58.39,11047.0
2018-01-23 15:05:00,58.39,58.4,58.38,58.4,12448.0,58.39,58.4,58.38,58.4,12448.0
2018-01-23 15:10:00,58.4,58.4,58.33,58.33,16842.0,58.4,58.4,58.33,58.33,16842.0
2018-01-23 15:15:00,58.34,58.36,58.32,58.32,22780.0,58.34,58.36,58.32,58.32,22780.0
2018-01-23 15:20:00,58.32,58.45,58.32,58.43,26325.0,58.32,58.45,58.32,58.43,26325.0
2018-01-23 15:25:00,58.43,58.45,58.42,58.43,22108.0,58.43,58.45,58.42,58.43,22108.0
2018-01-23 15:30:00,58.44,58.45,58.39,58.42,30263.0,58.44,58.45,58.39,58.42,30263.0
2018-01-23 15:35:00,58.41,58.44,58.35,58.41,32650.0,58.41,58.44,58.35,58.41,32650.0
2018-01-23 15:40:00,58.4,58.41,58.33,58.37,29891.0,58.4,58.41,58.33,58.37,29891.0
2018-01-23 15:45:00,58.36,58.37,58.33,58.33,33102.0,58.36,58.37,58.33,58.33,33102.0
2018-01-23 15:50:00,58.34,58.34,58.29,58.32,67895.0,58.34,58.34,58.29,58.32,67895.0
2018-01-23 15:55:00,58.32,58.38,58.31,58.34,149275.0,58.32,58.38,58.31,58.34,149275.0
2018-01-24 09:30:00,58.71,58.71,58.32,58.42,26733.0,58.71,58.71,58.32,58.42,26733.0
2018-01-24 09:35:00,58.45,58.97,58.4,58.84,43990.0,58.45,58.97,58.4,58.84,43990.0
2018-01-24 09:40:00,58.85,59.47,58.85,59.43,56671.0,58.85,59.47,58.85,59.43,56671.0
2018-01-24 09:45:00,59.46,59.62,59.44,59.53,35488.0,59.46,59.62,59.44,59.53,35488.0
2018-01-24 09:50:00,59.47,59.93,59.47,59.87,37180.0,59.47,59.93,59.47,59.87,37180.0
2018-01-24 09:55:00,59.89,60.22,59.86,60.21,100328.0,59.89,60.22,59.86,60.21,100328.0
2018-01-24 10:00:00,60.21,60.21,59.83,59.83,52239.0,60.21,60.21,59.83,59.83,52239.0
2018-01-24 10:05:00,59.85,59.94,59.79,59.9,71150.0,59.85,59.94,59.79,59.9,71150.0
2018-01-24 10:10:00,59.89,60.25,59.89,60.07,94428.0,59.89,60.25,59.89,60.07,94428.0
2018-01-24 10:15:00,60.08,60.2,59.92,59.96,82794.0,60.08,60.2,59.92,59.96,82794.0
2018-01-24 10:20:00,59.94,60.25,59.83,60.19,56473.0,59.94,60.25,59.83,60.19,56473.0
2018-01-24 10:25:00,60.18,60.45,60.12,60.45,194896.0,60.18,60.45,60.12,60.45,194896.0
2018-01-24 10:30:00,60.48,60.52,60.4,60.47,28461.0,60.48,60.52,60.4,60.47,28461.0
2018-01-24 10:35:00,60.46,60.46,60.26,60.29,24197.0,60.46,60.46,60.26,60.29,24197.0
2018-01-24 10:40:00,60.3,60.39,60.29,60.31,44123.0,60.3,60.39,60.29,60.31,44123.0
2018-01-24 10:45:00,60.31,60.53,60.27,60.53,44459.0,60.31,60.53,60.27,60.53,44459.0
2018-01-24 10:50:00,60.53,60.61,60.5,60.58,33268.0,60.53,60.61,60.5,60.58,33268.0
2018-01-24 10:55:00,60.56,60.57,60.19,60.22,50042.0,60.56,60.57,60.19,60.22,50042.0
2018-01-24 11:00:00,60.25,60.25,60.07,60.21,29283.0,60.25,60.25,60.07,60.21,29283.0
2018-01-24 11:05:00,60.21,60.25,60.03,60.04,65229.0,60.21,60.25,60.03,60.04,65229.0
2018-01-24 11:10:00,60.04,60.15,59.99,59.99,51044.0,60.04,60.15,59.99,59.99,51044.0
2018-01-24 11:15:00,59.99,60.01,59.9,59.98,27469.0,59.99,60.01,59.9,59.98,27469.0
2018-01-24 11:20:00,60.03,60.03,59.89,59.89,43465.0,60.03,60.03,59.89,59.89,43465.0
2018-01-24 11:25:00,59.89,59.95,59.83,59.83,65432.0,59.89,59.95,59.83,59.83,65432.0
2018-01-24 11:30:00,59.83,59.86,59.59,59.59,47182.0,59.83,59.86,59.59,59.59,47182.0
2018-01-24 11:35:00,59.59,59.64,59.25,59.33,36466.0,59.59,59.64,59.25,59.33,36466.0
2018-01-24 11:40:00,59.35,59.6,59.3,59.58,33802.0,59.35,59.6,59.3,59.58,33802.0
2018-01-24 11:45:00,59.58,59.65,59.49,59.49,44024.0,59.58,59.65,59.49,59.49,44024.0
2018-01-24 11:50:00,59.5,59.72,59.49,59.72,20623.0,59.5,59.72,59.49,59.72,20623.0
2018-01-24 11:55:00,59.73,59.73,59.52,59.53,16034.0,59.73,59.73,59.52,59.53,16034.0
2018-01-24 12:00:00,59.52,59.52,59.37,59.38,17481.0,59.52,59.52,59.37,59.38,17481.0
2018-01-24 12:05:00,59.4,59.46,59.34,59.37,17053.0,59.4,59.46,59.34,59.37,17053.0
2018-01-24 12:10:00,59.37,59.4,59.23,59.26,33852.0,59.37,59.4,59.23,59.26,33852.0
2018-01-24 12:15:00,59.26,59.3,59.23,59.28,20392.0,59.26,59.3,59.23,59.28,20392.0
2018-01-24 12:20:00,59.28,59.36,59.15,59.25,35842.0,59.28,59.36,59.15,59.25,35842.0
2018-01-24 12:25:00,59.23,59.33,59.23,59.3,31714.0,59.23,59.33,59.23,59.3,31714.0
2018-01-24 12:30:00,59.29,59.31,59.22,59.22,37720.0,59.29,59.31,59.22,59.22,37720.0
2018-01-24 12:35:00,59.21,59.3,59.2,59.23,51505.0,59.21,59.3,59.2,59.23,51505.0
2018-01-24 12:40:00,59.23,59.24,59.14,59.21,14999.0,59.23,59.24,59.14,59.21,14999.0
2018-01-24 12:45:00,59.18,59.31,59.18,59.29,9778.0,59.18,59.31,59.18,59.29,9778.0
2018-01-24 12:50:00,59.26,59.3,59.22,59.25,18748.0,59.26,59.3,59.22,59.25,18748.0
2018-01-24 12:55:00,59.25,59.25,59.2,59.23,20205.0,59.25,59.25,59.2,59.23,20205.0
2018-01-24 13:00:00,59.23,59.37,59.2,59.33,19095.0,59.23,59.37,59.2,59.33,19095.0
2018-01-24 13:05:00,59.31,59.31,59.08,59.08,18471.0,59.31,59.31,59.08,59.08,18471.0
2018-01-24 13:10:00,59.07,59.07,58.99,59.03,11153.0,59.07,59.07,58.99,59.03,11153.0
2018-01-24 13:15:00,59.0,59.0,58.76,58.89,20895.0,59.0,59.0,58.76,58.89,20895.0
2018-01-24 13:20:00,58.86,58.9,58.76,58.9,12029.0,58.86,58.9,58.76,58.9,12029.0
2018-01-24 13:25:00,58.92,59.01,58.9,59.0,12642.0,58.92,59.01,58.9,59.0,12642.0
2018-01-24 13:30:00,59.0,59.06,58.99,59.03,30327.0,59.0,59.06,58.99,59.03,30327.0
2018-01-24 13:35:00,59.03,59.14,59.02,59.09,23869.0,59.03,59.14,59.02,59.09,23869.0
2018-01-24 13:40:00,59.08,59.08,58.95,59.04,17272.0,59.08,59.08,58.95,59.04,17272.0
2018-01-24 13:45:00,59.06,59.07,58.96,58.96,16993.0,59.06,59.07,58.96,58.96,16993.0
2018-01-24 13:50:00,58.97,59.08,58.96,59.08,12384.0,58.97,59.08,58.96,59.08,12384.0
2018-01-24 13:55:00,59.08,59.24,59.08,59.21,28289.0,59.08,59.24,59.08,59.21,28289.0
2018-01-24 14:00:00,59.23,59.23,59.07,59.12,19619.0,59.23,59.23,59.07,59.12,19619.0
2018-01-24 14:05:00,59.09,59.26,59.09,59.21,22111.0,59.09,59.26,59.09,59.21,22111.0
2018-01-24 14:10:00,59.2,59.3,59.2,59.23,17331.0,59.2,59.3,59.2,59.23,17331.0
2018-01-24 14:15:00,59.25,59.3,59.14,59.3,22467.0,59.25,59.3,59.14,59.3,22467.0
2018-01-24 14:20:00,59.3,59.36,59.3,59.33,19504.0,59.3,59.36,59.3,59.33,19504.0
2018-01-24 14:25:00,59.32,59.42,59.31,59.42,20074.0,59.32,59.42,59.31,59.42,20074.0
2018-01-24 14:30:00,59.39,59.45,59.38,59.43,19987.0,59.39,59.45,59.38,59.43,19987.0
2018-01-24 14:35:00,59.44,59.44,59.38,59.41,9948.0,59.44,59.44,59.38,59.41,9948.0
2018-01-24 14:40:00,59.41,59.47,59.37,59.47,18617.0,59.41,59.47,59.37,59.47,18617.0
2018-01-24 14:45:00,59.48,59.56,59.47,59.55,15414.0,59.48,59.56,59.47,59.55,15414.0
2018-01-24 14:50:00,59.55,59.86,59.55,59.84,58630.0,59.55,59.86,59.55,59.84,58630.0
2018-01-24 14:55:00,59.82,59.84,59.6,59.7,72234.0,59.82,59.84,59.6,59.7,72234.0
2018-01-24 15:00:00,59.69,59.77,59.65,59.7,24036.0,59.69,59.77,59.65,59.7,24036.0
2018-01-24 15:05:00,59.7,59.73,59.67,59.7,19015.0,59.7,59.73,59.67,59.7,19015.0
2018-01-24 15:10:00,59.72,59.79,59.68,59.78,30222.0,59.72,59.79,59.68,59.78,30222.0
2018-01-24 15:15:00,59.77,59.79,59.7,59.73,24722.0,59.77,59.79,59.7,59.73,24722.0
2018-01-24 15:20:00,59.73,59.81,59.7,59.77,18061.0,59.73,59.81,59.7,59.77,18061.0
2018-01-24 15:25:00,59.79,59.85,59.76,59.82,38450.0,59.79,59.85,59.76,59.82,38450.0
2018-01-24 15:30:00,59.83,59.83,59.74,59.74,38941.0,59.83,59.83,59.74,59.74,38941.0
2018-01-24 15:35:00,59.75,59.8,59.68,59.8,43363.0,59.75,59.8,59.68,59.8,43363.0
2018-01-24 15:40:00,59.8,59.83,59.77,59.78,38334.0,59.8,59.83,59.77,59.78,38334.0
2018-01-24 15:45:00,59.79,59.9,59.78,59.88,65499.0,59.79,59.9,59.78,59.88,65499.0
2018-01-24 15:50:00,59.87,59.99,59.87,59.88,121683.0,59.87,59.99,59.87,59.88,121683.0
2018-01-24 15:55:00,59.88,59.92,59.77,59.78,184056.0,59.88,59.92,59.77,59.78,184056.0
2018-01-25 09:30:00,60.01,60.39,59.85,60.23,31712.0,60.01,60.39,59.85,60.23,31712.0
2018-01-25 09:35:00,60.15,60.19,59.79,59.89,15859.0,60.15,60.19,59.79,59.89,15859.0
2018-01-25 09:40:00,59.78,59.78,59.57,59.7,4914.0,59.78,59.78,59.57,59.7,4914.0
2018-01-25 09:45:00,59.69,59.69,59.3,59.3,14772.0,59.69,59.69,59.3,59.3,14772.0
2018-01-25 09:50:00,59.29,59.29,59.18,59.24,15499.0,59.29,59.29,59.18,59.24,15499.0
2018-01-25 09:55:00,59.22,59.22,58.91,58.99,10577.0,59.22,59.22,58.91,58.99,10577.0
2018-01-25 10:00:00,58.97,59.18,58.95,59.1,18664.0,58.97,59.18,58.95,59.1,18664.0
2018-01-25 10:05:00,59.1,59.25,59.01,59.03,16625.0,59.1,59.25,59.01,59.03,16625.0
2018-01-25 10:10:00,59.02,59.28,59.02,59.25,9434.0,59.02,59.28,59.02,59.25,9434.0
2018-01-25 10:15:00,59.31,59.41,59.28,59.3,21391.0,59.31,59.41,59.28,59.3,21391.0
2018-01-25 10:20:00,59.32,59.58,59.32,59.58,16352.0,59.32,59.58,59.32,59.58,16352.0
2018-01-25 10:25:00,59.58,59.59,59.48,59.55,10900.0,59.58,59.59,59.48,59.55,10900.0
2018-01-25 10:30:00,59.59,59.64,59.53,59.53,4312.0,59.59,59.64,59.53,59.53,4312.0
2018-01-25 10:35:00,59.57,59.76,59.57,59.63,9340.0,59.57,59.76,59.57,59.63,9340.0
2018-01-25 10:40:00,59.64,59.65,59.5,59.54,9330.0,59.64,59.65,59.5,59.54,9330.0
2018-01-25 10:45:00,59.56,59.63,59.45,59.51,11876.0,59.56,59.63,59.45,59.51,11876.0
2018-01-25 10:50:00,59.5,59.67,59.5,59.61,8419.0,59.5,59.67,59.5,59.61,8419.0
2018-01-25 10:55:00,59.64,59.68,59.6,59.6,7351.0,59.64,59.68,59.6,59.6,7351.0
2018-01-25 11:00:00,59.59,59.61,59.52,59.52,11833.0,59.59,59.61,59.52,59.52,11833.0
2018-01-25 11:05:00,59.5,59.59,59.5,59.55,3633.0,59.5,59.59,59.5,59.55,3633.0
2018-01-25 11:10:00,59.55,59.63,59.53,59.55,7507.0,59.55,59.63,59.53,59.55,7507.0
2018-01-25 11:15:00,59.52,59.57,59.47,59.51,13461.0,59.52,59.57,59.47,59.51,13461.0
2018-01-25 11:20:00,59.52,59.6,59.5,59.57,6892.0,59.52,59.6,59.5,59.57,6892.0
2018-01-25 11:25:00,59.58,59.58,59.48,59.49,8300.0,59.58,59.58,59.48,59.49,8300.0
2018-01-25 11:30:00,59.52,59.68,59.51,59.65,11378.0,59.52,59.68,59.51,59.65,11378.0
2018-01-25 11:35:00,59.64,59.72,59.62,59.65,3400.0,59.64,59.72,59.62,59.65,3400.0
2018-01-25 11:40:00,59.63,59.68,59.62,59.68,10445.0,59.63,59.68,59.62,59.68,10445.0
2018-01-25 11:45:00,59.67,59.67,59.54,59.61,7055.0,59.67,59.67,59.54,59.61,7055.0
2018-01-25 11:50:00,59.59,59.6,59.53,59.56,8101.0,59.59,59.6,59.53,59.56,8101.0
2018-01-25 11:55:00,59.57,59.66,59.52,59.52,7602.0,59.57,59.66,59.52,59.52,7602.0
2018-01-25 12:00:00,59.54,59.59,59.52,59.56,3580.0,59.54,59.59,59.52,59.56,3580.0
2018-01-25 12:05:00,59.55,59.6,59.52,59.55,5176.0,59.55,59.6,59.52,59.55,5176.0
2018-01-25 12:10:00,59.55,59.66,59.55,59.62,7496.0,59.55,59.66,59.55,59.62,7496.0
2018-01-25 12:15:00,59.59,59.62,59.54,59.6,4795.0,59.59,59.62,59.54,59.6,4795.0
2018-01-25 12:20:00,59.58,59.59,59.51,59.51,10222.0,59.58,59.59,59.51,59.51,10222.0
2018-01-25 12:25:00,59.52,59.55,59.49,59.49,9600.0,59.52,59.55,59.49,59.49,9600.0
2018-01-25 12:30:00,59.5,59.52,59.46,59.52,4850.0,59.5,59.52,59.46,59.52,4850.0
2018-01-25 12:35:00,59.52,59.56,59.45,59.53,11914.0,59.52,59.56,59.45,59.53,11914.0
2018-01-25 12:40:00,59.51,59.52,59.44,59.44,7100.0,59.51,59.52,59.44,59.44,7100.0
2018-01-25 12:45:00,59.46,59.46,59.38,59.42,8666.0,59.46,59.46,59.38,59.42,8666.0
2018-01-25 12:50:00,59.39,59.39,59.33,59.34,4712.0,59.39,59.39,59.33,59.34,4712.0
2018-01-25 12:55:00,59.35,59.36,59.31,59.33,10862.0,59.35,59.36,59.31,59.33,10862.0
2018-01-25 13:00:00,59.32,59.33,59.26,59.28,11437.0,59.32,59.33,59.26,59.28,11437.0
2018-01-25 13:05:00,59.27,59.48,59.27,59.44,8580.0,59.27,59.48,59.27,59.44,8580.0
2018-01-25 13:10:00,59.43,59.51,59.42,59.49,6796.0,59.43,59.51,59.42,59.49,6796.0
2018-01-25 13:15:00,59.46,59.53,59.44,59.53,7813.0,59.46,59.53,59.44,59.53,7813.0
2018-01-25 13:20:00,59.52,59.52,59.39,59.41,9744.0,59.52,59.52,59.39,59.41,9744.0
2018-01-25 13:25:00,59.43,59.44,59.4,59.44,4247.0,59.43,59.44,59.4,59.44,4247.0
2018-01-25 13:30:00,59.46,59.47,59.39,59.43,11770.0,59.46,59.47,59.39,59.43,11770.0
2018-01-25 13:35:00,59.46,59.49,59.44,59.47,9326.0,59.46,59.49,59.44,59.47,9326.0
2018-01-25 13:40:00,59.47,59.6,59.47,59.53,5396.0,59.47,59.6,59.47,59.53,5396.0
2018-01-25 13:45:00,59.57,59.68,59.54,59.66,9022.0,59.57,59.68,59.54,59.66,9022.0
2018-01-25 13:50:00,59.68,59.71,59.64,59.69,4550.0,59.68,59.71,59.64,59.69,4550.0
2018-01-25 13:55:00,59.7,59.7,59.61,59.62,9801.0,59.7,59.7,59.61,59.62,9801.0
2018-01-25 14:00:00,59.61,59.68,59.59,59.64,8211.0,59.61,59.68,59.59,59.64,8211.0
2018-01-25 14:05:00,59.64,59.66,59.59,59.63,11438.0,59.64,59.66,59.59,59.63,11438.0
2018-01-25 14:10:00,59.62,59.62,59.46,59.49,8050.0,59.62,59.62,59.46,59.49,8050.0
2018-01-25 14:15:00,59.48,59.53,59.46,59.53,5143.0,59.48,59.53,59.46,59.53,5143.0
2018-01-25 14:20:00,59.53,59.57,59.5,59.52,7277.0,59.53,59.57,59.5,59.52,7277.0
2018-01-25 14:25:00,59.49,59.53,59.47,59.48,8233.0,59.49,59.53,59.47,59.48,8233.0
2018-01-25 14:30:00,59.49,59.53,59.47,59.48,7396.0,59.49,59.53,59.47,59.48,7396.0
2018-01-25 14:35:00,59.5,59.53,59.46,59.48,12498.0,59.5,59.53,59.46,59.48,12498.0
2018-01-25 14:40:00,59.5,59.51,59.45,59.5,8306.0,59.5,59.51,59.45,59.5,8306.0
2018-01-25 14:45:00,59.48,59.52,59.45,59.51,10081.0,59.48,59.52,59.45,59.51,10081.0
2018-01-25 14:50:00,59.51,59.52,59.41,59.46,11714.0,59.51,59.52,59.41,59.46,11714.0
2018-01-25 14:55:00,59.47,59.51,59.45,59.45,12039.0,59.47,59.51,59.45,59.45,12039.0
2018-01-25 15:00:00,59.45,59.46,59.34,59.44,20324.0,59.45,59.46,59.34,59.44,20324.0
2018-01-25 15:05:00,59.42,59.46,59.37,59.45,14202.0,59.42,59.46,59.37,59.45,14202.0
2018-01-25 15:10:00,59.43,59.47,59.35,59.36,17702.0,59.43,59.47,59.35,59.36,17702.0
2018-01-25 15:15:00,59.36,59.49,59.32,59.46,9091.0,59.36,59.49,59.32,59.46,9091.0
2018-01-25 15:20:00,59.45,59.5,59.45,59.47,13543.0,59.45,59.5,59.45,59.47,13543.0
2018-01-25 15:25:00,59.48,59.51,59.48,59.49,14460.0,59.48,59.51,59.48,59.49,14460.0
2018-01-25 15:30:00,59.5,59.5,59.44,59.45,13590.0,59.5,59.5,59.44,59.45,13590.0
2018-01-25 15:35:00,59.44,59.52,59.43,59.52,20392.0,59.44,59.52,59.43,59.52,20392.0
2018-01-25 15:40:00,59.52,59.57,59.51,59.56,28492.0,59.52,59.57,59.51,59.56,28492.0
2018-01-25 15:45:00,59.56,59.59,59.49,59.53,41326.0,59.56,59.59,59.49,59.53,41326.0
2018-01-25 15:50:00,59.52,59.55,59.5,59.53,63465.0,59.52,59.55,59.5,59.53,63465.0
2018-01-25 15:55:00,59.52,59.64,59.51,59.61,143288.0,59.52,59.64,59.51,59.61,143288.0
2018-01-26 09:30:00,60.0,60.0,59.64,59.68,13616.0,60.0,60.0,59.64,59.68,13616.0
2018-01-26 09:35:00,59.74,59.9,59.71,59.71,7896.0,59.74,59.9,59.71,59.71,7896.0
2018-01-26 09:40:00,59.76,59.99,59.76,59.89,7556.0,59.76,59.99,59.76,59.89,7556.0
2018-01-26 09:45:00,59.9,59.9,59.69,59.82,8404.0,59.9,59.9,59.69,59.82,8404.0
2018-01-26 09:50:00,59.82,59.82,59.62,59.64,7965.0,59.82,59.82,59.62,59.64,7965.0
2018-01-26 09:55:00,59.64,59.71,59.55,59.62,8916.0,59.64,59.71,59.55,59.62,8916.0
2018-01-26 10:00:00,59.67,59.81,59.66,59.79,6887.0,59.67,59.81,59.66,59.79,6887.0
2018-01-26 10:05:00,59.8,59.91,59.8,59.87,6840.0,59.8,59.91,59.8,59.87,6840.0
2018-01-26 10:10:00,59.88,59.95,59.84,59.92,10603.0,59.88,59.95,59.84,59.92,10603.0
2018-01-26 10:15:00,59.9,60.1,59.89,60.1,15844.0,59.9,60.1,59.89,60.1,15844.0
2018-01-26 10:20:00,60.15,60.19,60.09,60.15,14508.0,60.15,60.19,60.09,60.15,14508.0
2018-01-26 10:25:00,60.13,60.22,60.1,60.21,11842.0,60.13,60.22,60.1,60.21,11842.0
2018-01-26 10:30:00,60.18,60.23,60.17,60.22,11400.0,60.18,60.23,60.17,60.22,11400.0
2018-01-26 10:35:00,60.23,60.39,60.22,60.35,18051.0,60.23,60.39,60.22,60.35,18051.0
2018-01-26 10:40:00,60.31,60.33,60.19,60.21,10631.0,60.31,60.33,60.19,60.21,10631.0
2018-01-26 10:45:00,60.21,60.37,60.2,60.35,13552.0,60.21,60.37,60.2,60.35,13552.0
2018-01-26 10:50:00,60.27,60.33,60.26,60.31,8618.0,60.27,60.33,60.26,60.31,8618.0
2018-01-26 10:55:00,60.27,60.27,60.19,60.2,3750.0,60.27,60.27,60.19,60.2,3750.0
2018-01-26 11:00:00,60.2,60.31,60.16,60.31,13600.0,60.2,60.31,60.16,60.31,13600.0
2018-01-26 11:05:00,60.27,60.27,60.17,60.25,13152.0,60.27,60.27,60.17,60.25,13152.0
2018-01-26 11:10:00,60.21,60.25,60.17,60.22,11171.0,60.21,60.25,60.17,60.22,11171.0
2018-01-26 11:15:00,60.23,60.26,60.18,60.24,7701.0,60.23,60.26,60.18,60.24,7701.0
2018-01-26 11:20:00,60.22,60.27,60.2,60.24,3740.0,60.22,60.27,60.2,60.24,3740.0
2018-01-26 11:25:00,60.25,60.27,60.21,60.26,7912.0,60.25,60.27,60.21,60.26,7912.0
2018-01-26 11:30:00,60.27,60.29,60.23,60.25,8669.0,60.27,60.29,60.23,60.25,8669.0
2018-01-26 11:35:00,60.27,60.27,60.14,60.2,5606.0,60.27,60.27,60.14,60.2,5606.0
2018-01-26 11:40:00,60.18,60.22,60.11,60.12,4079.0,60.18,60.22,60.11,60.12,4079.0
2018-01-26 11:45:00,60.17,60.3,60.15,60.23,16026.0,60.17,60.3,60.15,60.23,16026.0
2018-01-26 11:50:00,60.19,60.2,60.15,60.2,7499.0,60.19,60.2,60.15,60.2,7499.0
2018-01-26 11:55:00,60.21,60.22,60.15,60.18,9456.0,60.21,60.22,60.15,60.18,9456.0
2018-01-26 12:00:00,60.19,60.22,60.17,60.22,8852.0,60.19,60.22,60.17,60.22,8852.0
2018-01-26 12:05:00,60.21,60.26,60.17,60.26,5700.0,60.21,60.26,60.17,60.26,5700.0
2018-01-26 12:10:00,60.26,60.29,60.2,60.21,5900.0,60.26,60.29,60.2,60.21,5900.0
2018-01-26 12:15:00,60.19,60.28,60.19,60.27,4560.0,60.19,60.28,60.19,60.27,4560.0
2018-01-26 12:20:00,60.27,60.28,60.23,60.25,3738.0,60.27,60.28,60.23,60.25,3738.0
2018-01-26 12:25:00,60.25,60.32,60.23,60.29,10249.0,60.25,60.32,60.23,60.29,10249.0
2018-01-26 12:30:00,60.29,60.33,60.25,60.25,5200.0,60.29,60.33,60.25,60.25,5200.0
2018-01-26 12:35:00,60.25,60.3,60.24,60.28,5629.0,60.25,60.3,60.24,60.28,5629.0
2018-01-26 12:40:00,60.26,60.27,60.23,60.26,3635.0,60.26,60.27,60.23,60.26,3635.0
2018-01-26 12:45:00,60.25,60.31,60.25,60.31,6130.0,60.25,60.31,60.25,60.31,6130.0
2018-01-26 12:50:00,60.34,60.35,60.31,60.31,1000.0,60.34,60.35,60.31,60.31,1000.0
2018-01-26 12:55:00,60.35,60.36,60.3,60.3,5553.0,60.35,60.36,60.3,60.3,5553.0
2018-01-26 13:00:00,60.32,60.35,60.29,60.35,2728.0,60.32,60.35,60.29,60.35,2728.0
2018-01-26 13:05:00,60.36,60.37,60.29,60.31,3907.0,60.36,60.37,60.29,60.31,3907.0
2018-01-26 13:10:00,60.32,60.35,60.31,60.34,3549.0,60.32,60.35,60.31,60.34,3549.0
2018-01-26 13:15:00,60.36,60.43,60.36,60.43,5584.0,60.36,60.43,60.36,60.43,5584.0
2018-01-26 13:20:00,60.45,60.53,60.41,60.41,16971.0,60.45,60.53,60.41,60.41,16971.0
2018-01-26 13:25:00,60.41,60.41,60.38,60.38,3300.0,60.41,60.41,60.38,60.38,3300.0
2018-01-26 13:30:00,60.37,60.42,60.35,60.42,4071.0,60.37,60.42,60.35,60.42,4071.0
2018-01-26 13:35:00,60.44,60.46,60.42,60.45,6734.0,60.44,60.46,60.42,60.45,6734.0
2018-01-26 13:40:00,60.44,60.49,60.44,60.46,4926.0,60.44,60.49,60.44,60.46,4926.0
2018-01-26 13:45:00,60.46,60.51,60.46,60.51,7117.0,60.46,60.51,60.46,60.51,7117.0
2018-01-26 13:50:00,60.52,60.57,60.51,60.52,8863.0,60.52,60.57,60.51,60.52,8863.0
2018-01-26 13:55:00,60.52,60.52,60.49,60.5,5435.0,60.52,60.52,60.49,60.5,5435.0
2018-01-26 14:00:00,60.5,60.5,60.42,60.42,4610.0,60.5,60.5,60.42,60.42,4610.0
2018-01-26 14:05:00,60.44,60.54,60.42,60.53,43967.0,60.44,60.54,60.42,60.53,43967.0
2018-01-26 14:10:00,60.54,60.55,60.5,60.54,14560.0,60.54,60.55,60.5,60.54,14560.0
2018-01-26 14:15:00,60.55,60.56,60.52,60.55,5689.0,60.55,60.56,60.52,60.55,5689.0
2018-01-26 14:20:00,60.53,60.57,60.51,60.53,9800.0,60.53,60.57,60.51,60.53,9800.0
2018-01-26 14:25:00,60.53,60.55,60.48,60.54,23883.0,60.53,60.55,60.48,60.54,23883.0
2018-01-26 14:30:00,60.53,60.53,60.48,60.51,12462.0,60.53,60.53,60.48,60.51,12462.0
2018-01-26 14:35:00,60.52,60.58,60.51,60.58,13688.0,60.52,60.58,60.51,60.58,13688.0
2018-01-26 14:40:00,60.58,60.62,60.54,60.54,11486.0,60.58,60.62,60.54,60.54,11486.0
2018-01-26 14:45:00,60.51,60.6,60.48,60.54,22696.0,60.51,60.6,60.48,60.54,22696.0
2018-01-26 14:50:00,60.56,60.59,60.54,60.59,7416.0,60.56,60.59,60.54,60.59,7416.0
2018-01-26 14:55:00,60.58,60.62,60.51,60.51,21645.0,60.58,60.62,60.51,60.51,21645.0
2018-01-26 15:00:00,60.53,60.57,60.51,60.55,7364.0,60.53,60.57,60.51,60.55,7364.0
2018-01-26 15:05:00,60.55,60.61,60.54,60.61,11389.0,60.55,60.61,60.54,60.61,11389.0
2018-01-26 15:10:00,60.6,60.69,60.59,60.69,11091.0,60.6,60.69,60.59,60.69,11091.0
2018-01-26 15:15:00,60.67,60.78,60.67,60.77,18796.0,60.67,60.78,60.67,60.77,18796.0
2018-01-26 15:20:00,60.77,60.81,60.75,60.77,21320.0,60.77,60.81,60.75,60.77,21320.0
2018-01-26 15:25:00,60.78,60.83,60.75,60.83,18346.0,60.78,60.83,60.75,60.83,18346.0
2018-01-26 15:30:00,60.82,60.82,60.75,60.76,17723.0,60.82,60.82,60.75,60.76,17723.0
2018-01-26 15:35:00,60.77,60.9,60.76,60.89,51243.0,60.77,60.9,60.76,60.89,51243.0
2018-01-26 15:40:00,60.89,60.9,60.85,60.9,24225.0,60.89,60.9,60.85,60.9,24225.0
2018-01-26 15:45:00,60.9,60.95,60.87,60.87,36369.0,60.9,60.95,60.87,60.87,36369.0
2018-01-26 15:50:00,60.88,60.91,60.84,60.87,39482.0,60.88,60.91,60.84,60.87,39482.0
2018-01-26 15:55:00,60.87,60.96,60.82,60.93,136669.0,60.87,60.96,60.82,60.93,136669.0
2018-01-29 09:30:00,60.61,60.61,60.11,60.11,30534.0,60.61,60.61,60.11,60.11,30534.0
2018-01-29 09:35:00,60.24,60.77,60.18,60.72,6709.0,60.24,60.77,60.18,60.72,6709.0
2018-01-29 09:40:00,60.72,61.03,60.71,60.95,13464.0,60.72,61.03,60.71,60.95,13464.0
2018-01-29 09:45:00,61.02,61.02,60.75,60.79,11378.0,61.02,61.02,60.75,60.79,11378.0
2018-01-29 09:50:00,60.8,60.82,60.58,60.58,4489.0,60.8,60.82,60.58,60.58,4489.0
2018-01-29 09:55:00,60.64,60.69,60.55,60.55,19230.0,60.64,60.69,60.55,60.55,19230.0
2018-01-29 10:00:00,60.56,60.69,60.56,60.64,8398.0,60.56,60.69,60.56,60.64,8398.0
2018-01-29 10:05:00,60.66,60.81,60.61,60.68,9516.0,60.66,60.81,60.61,60.68,9516.0
2018-01-29 10:10:00,60.65,60.73,60.65,60.73,4863.0,60.65,60.73,60.65,60.73,4863.0
2018-01-29 10:15:00,60.73,60.75,60.62,60.71,10310.0,60.73,60.75,60.62,60.71,10310.0
2018-01-29 10:20:00,60.66,60.74,60.64,60.73,10150.0,60.66,60.74,60.64,60.73,10150.0
2018-01-29 10:25:00,60.74,60.78,60.71,60.78,4960.0,60.74,60.78,60.71,60.78,4960.0
2018-01-29 10:30:00,60.76,60.76,60.63,60.68,4651.0,60.76,60.76,60.63,60.68,4651.0
2018-01-29 10:35:00,60.64,60.66,60.46,60.52,3300.0,60.64,60.66,60.46,60.52,3300.0
2018-01-29 10:40:00,60.52,60.52,60.32,60.39,7556.0,60.52,60.52,60.32,60.39,7556.0
2018-01-29 10:45:00,60.39,60.47,60.38,60.45,3600.0,60.39,60.47,60.38,60.45,3600.0
2018-01-29 10:50:00,60.46,60.5,60.43,60.45,4663.0,60.46,60.5,60.43,60.45,4663.0
2018-01-29 10:55:00,60.47,60.59,60.46,60.59,5400.0,60.47,60.59,60.46,60.59,5400.0
2018-01-29 11:00:00,60.51,60.51,60.39,60.39,3300.0,60.51,60.51,60.39,60.39,3300.0
2018-01-29 11:05:00,60.39,60.43,60.34,60.34,4683.0,60.39,60.43,60.34,60.34,4683.0
2018-01-29 11:10:00,60.33,60.45,60.33,60.44,5300.0,60.33,60.45,60.33,60.44,5300.0
2018-01-29 11:15:00,60.45,60.46,60.39,60.43,3300.0,60.45,60.46,60.39,60.43,3300.0
2018-01-29 11:20:00,60.42,60.53,60.39,60.51,5500.0,60.42,60.53,60.39,60.51,5500.0
2018-01-29 11:25:00,60.51,60.53,60.44,60.53,2305.0,60.51,60.53,60.44,60.53,2305.0
2018-01-29 11:30:00,60.53,60.67,60.52,60.67,6469.0,60.53,60.67,60.52,60.67,6469.0
2018-01-29 11:35:00,60.68,60.68,60.6,60.68,4582.0,60.68,60.68,60.6,60.68,4582.0
2018-01-29 11:40:00,60.63,60.7,60.53,60.7,7500.0,60.63,60.7,60.53,60.7,7500.0
2018-01-29 11:45:00,60.64,60.66,60.58,60.62,3450.0,60.64,60.66,60.58,60.62,3450.0
2018-01-29 11:50:00,60.62,60.64,60.45,60.48,9500.0,60.62,60.64,60.45,60.48,9500.0
2018-01-29 11:55:00,60.44,60.49,60.32,60.32,6600.0,60.44,60.49,60.32,60.32,6600.0
2018-01-29 12:00:00,60.28,60.33,60.21,60.23,7521.0,60.28,60.33,60.21,60.23,7521.0
2018-01-29 12:05:00,60.29,60.37,60.26,60.31,6930.0,60.29,60.37,60.26,60.31,6930.0
2018-01-29 12:10:00,60.32,60.37,60.27,60.32,9530.0,60.32,60.37,60.27,60.32,9530.0
2018-01-29 12:15:00,60.35,60.5,60.34,60.5,4517.0,60.35,60.5,60.34,60.5,4517.0
2018-01-29 12:20:00,60.52,60.56,60.52,60.52,3000.0,60.52,60.56,60.52,60.52,3000.0
2018-01-29 12:25:00,60.52,60.6,60.5,60.6,3817.0,60.52,60.6,60.5,60.6,3817.0
2018-01-29 12:30:00,60.61,60.61,60.52,60.52,3384.0,60.61,60.61,60.52,60.52,3384.0
2018-01-29 12:35:00,60.51,60.53,60.47,60.48,1400.0,60.51,60.53,60.47,60.48,1400.0
2018-01-29 12:40:00,60.5,60.53,60.48,60.48,4078.0,60.5,60.53,60.48,60.48,4078.0
2018-01-29 12:45:00,60.5,60.57,60.5,60.57,3300.0,60.5,60.57,60.5,60.57,3300.0
2018-01-29 12:50:00,60.57,60.67,60.56,60.67,4231.0,60.57,60.67,60.56,60.67,4231.0
2018-01-29 12:55:00,60.65,60.86,60.65,60.83,8039.0,60.65,60.86,60.65,60.83,8039.0
2018-01-29 13:00:00,60.77,60.82,60.77,60.77,800.0,60.77,60.82,60.77,60.77,800.0
2018-01-29 13:05:00,60.77,60.83,60.77,60.78,4103.0,60.77,60.83,60.77,60.78,4103.0
2018-01-29 13:10:00,60.79,60.81,60.74,60.81,2700.0,60.79,60.81,60.74,60.81,2700.0
2018-01-29 13:15:00,60.81,60.87,60.81,60.87,2500.0,60.81,60.87,60.81,60.87,2500.0
2018-01-29 13:20:00,60.83,60.83,60.76,60.76,4121.0,60.83,60.83,60.76,60.76,4121.0
2018-01-29 13:25:00,60.76,60.81,60.75,60.79,4391.0,60.76,60.81,60.75,60.79,4391.0
2018-01-29 13:30:00,60.78,60.8,60.75,60.79,4222.0,60.78,60.8,60.75,60.79,4222.0
2018-01-29 13:35:00,60.8,60.81,60.75,60.76,12518.0,60.8,60.81,60.75,60.76,12518.0
2018-01-29 13:40:00,60.77,60.81,60.75,60.79,29010.0,60.77,60.81,60.75,60.79,29010.0
2018-01-29 13:45:00,60.8,60.86,60.77,60.8,19895.0,60.8,60.86,60.77,60.8,19895.0
2018-01-29 13:50:00,60.78,60.84,60.75,60.79,28250.0,60.78,60.84,60.75,60.79,28250.0
2018-01-29 13:55:00,60.78,60.82,60.75,60.79,27173.0,60.78,60.82,60.75,60.79,27173.0
2018-01-29 14:00:00,60.77,60.79,60.7,60.7,9180.0,60.77,60.79,60.7,60.7,9180.0
2018-01-29 14:05:00,60.69,60.74,60.69,60.69,7126.0,60.69,60.74,60.69,60.69,7126.0
2018-01-29 14:10:00,60.69,60.73,60.63,60.73,5573.0,60.69,60.73,60.63,60.73,5573.0
2018-01-29 14:15:00,60.72,60.74,60.65,60.68,6687.0,60.72,60.74,60.65,60.68,6687.0
2018-01-29 14:20:00,60.65,60.68,60.63,60.64,6360.0,60.65,60.68,60.63,60.64,6360.0
2018-01-29 14:25:00,60.62,60.64,60.58,60.58,4260.0,60.62,60.64,60.58,60.58,4260.0
2018-01-29 14:30:00,60.6,60.62,60.52,60.53,10714.0,60.6,60.62,60.52,60.53,10714.0
2018-01-29 14:35:00,60.53,60.53,60.44,60.49,13834.0,60.53,60.53,60.44,60.49,13834.0
2018-01-29 14:40:00,60.48,60.58,60.44,60.57,8690.0,60.48,60.58,60.44,60.57,8690.0
2018-01-29 14:45:00,60.54,60.61,60.53,60.61,3915.0,60.54,60.61,60.53,60.61,3915.0
2018-01-29 14:50:00,60.59,60.61,60.57,60.59,5799.0,60.59,60.61,60.57,60.59,5799.0
2018-01-29 14:55:00,60.6,60.65,60.6,60.63,3581.0,60.6,60.65,60.6,60.63,3581.0
2018-01-29 15:00:00,60.64,60.7,60.59,60.68,8571.0,60.64,60.7,60.59,60.68,8571.0
2018-01-29 15:05:00,60.7,60.7,60.65,60.65,5702.0,60.7,60.7,60.65,60.65,5702.0
2018-01-29 15:10:00,60.68,60.74,60.68,60.72,5178.0,60.68,60.74,60.68,60.72,5178.0
2018-01-29 15:15:00,60.73,60.81,60.73,60.79,6300.0,60.73,60.81,60.73,60.79,6300.0
2018-01-29 15:20:00,60.77,60.77,60.67,60.68,8660.0,60.77,60.77,60.67,60.68,8660.0
2018-01-29 15:25:00,60.67,60.7,60.65,60.66,6550.0,60.67,60.7,60.65,60.66,6550.0
2018-01-29 15:30:00,60.64,60.71,60.63,60.71,11985.0,60.64,60.71,60.63,60.71,11985.0
2018-01-29 15:35:00,60.72,60.72,60.66,60.66,9084.0,60.72,60.72,60.66,60.66,9084.0
2018-01-29 15:40:00,60.66,60.68,60.59,60.63,21721.0,60.66,60.68,60.59,60.63,21721.0
2018-01-29 15:45:00,60.59,60.61,60.49,60.51,19980.0,60.59,60.61,60.49,60.51,19980.0
2018-01-29 15:50:00,60.5,60.65,60.5,60.63,25465.0,60.5,60.65,60.5,60.63,25465.0
2018-01-29 15:55:00,60.64,60.69,60.56,60.56,88507.0,60.64,60.69,60.56,60.56,88507.0
2018-01-30 09:30:00,60.05,60.5,59.51,60.5,20519.0,60.05,60.5,59.51,60.5,20519.0
2018-01-30 09:35:00,60.39,60.71,60.32,60.32,10445.0,60.39,60.71,60.32,60.32,10445.0
2018-01-30 09:40:00,60.23,60.53,60.11,60.46,6160.0,60.23,60.53,60.11,60.46,6160.0
2018-01-30 09:45:00,60.47,60.6,60.35,60.43,11823.0,60.47,60.6,60.35,60.43,11823.0
2018-01-30 09:50:00,60.44,60.5,60.33,60.49,10088.0,60.44,60.5,60.33,60.49,10088.0
2018-01-30 09:55:00,60.44,60.64,60.34,60.64,7269.0,60.44,60.64,60.34,60.64,7269.0
2018-01-30 10:00:00,60.58,60.79,60.54,60.74,9853.0,60.58,60.79,60.54,60.74,9853.0
2018-01-30 10:05:00,60.69,60.73,60.52,60.66,8456.0,60.69,60.73,60.52,60.66,8456.0
2018-01-30 10:10:00,60.66,60.7,60.49,60.58,9834.0,60.66,60.7,60.49,60.58,9834.0
2018-01-30 10:15:00,60.55,60.58,60.49,60.55,20309.0,60.55,60.58,60.49,60.55,20309.0
2018-01-30 10:20:00,60.5,60.52,60.39,60.48,16184.0,60.5,60.52,60.39,60.48,16184.0
2018-01-30 10:25:00,60.48,60.56,60.45,60.56,12323.0,60.48,60.56,60.45,60.56,12323.0
2018-01-30 10:30:00,60.59,60.84,60.58,60.69,8552.0,60.59,60.84,60.58,60.69,8552.0
2018-01-30 10:35:00,60.69,60.85,60.61,60.85,43823.0,60.69,60.85,60.61,60.85,43823.0
2018-01-30 10:40:00,60.79,60.82,60.7,60.73,26940.0,60.79,60.82,60.7,60.73,26940.0
2018-01-30 10:45:00,60.74,60.75,60.67,60.69,14235.0,60.74,60.75,60.67,60.69,14235.0
2018-01-30 10:50:00,60.68,60.72,60.55,60.67,18198.0,60.68,60.72,60.55,60.67,18198.0
2018-01-30 10:55:00,60.68,60.88,60.66,60.84,10644.0,60.68,60.88,60.66,60.84,10644.0
2018-01-30 11:00:00,60.8,60.91,60.51,60.51,16101.0,60.8,60.91,60.51,60.51,16101.0
2018-01-30 11:05:00,60.51,60.56,60.41,60.5,18980.0,60.51,60.56,60.41,60.5,18980.0
2018-01-30 11:10:00,60.51,60.56,60.43,60.49,22107.0,60.51,60.56,60.43,60.49,22107.0
2018-01-30 11:15:00,60.47,60.67,60.47,60.59,15969.0,60.47,60.67,60.47,60.59,15969.0
2018-01-30 11:20:00,60.54,60.64,60.53,60.61,9790.0,60.54,60.64,60.53,60.61,9790.0
2018-01-30 11:25:00,60.56,60.62,60.46,60.46,5834.0,60.56,60.62,60.46,60.46,5834.0
2018-01-30 11:30:00,60.46,60.47,60.35,60.35,10380.0,60.46,60.47,60.35,60.35,10380.0
2018-01-30 11:35:00,60.38,60.41,60.24,60.24,9418.0,60.38,60.41,60.24,60.24,9418.0
2018-01-30 11:40:00,60.26,60.4,60.21,60.35,13296.0,60.26,60.4,60.21,60.35,13296.0
2018-01-30 11:45:00,60.38,60.39,60.25,60.31,2800.0,60.38,60.39,60.25,60.31,2800.0
2018-01-30 11:50:00,60.25,60.26,60.13,60.2,8117.0,60.25,60.26,60.13,60.2,8117.0
2018-01-30 11:55:00,60.15,60.15,59.94,59.95,28284.0,60.15,60.15,59.94,59.95,28284.0
2018-01-30 12:00:00,60.0,60.04,59.96,60.01,5028.0,60.0,60.04,59.96,60.01,5028.0
2018-01-30 12:05:00,59.98,60.04,59.95,60.02,6240.0,59.98,60.04,59.95,60.02,6240.0
2018-01-30 12:10:00,60.04,60.09,60.0,60.09,9320.0,60.04,60.09,60.0,60.09,9320.0
2018-01-30 12:15:00,60.09,60.17,60.08,60.17,5800.0,60.09,60.17,60.08,60.17,5800.0
2018-01-30 12:20:00,60.17,60.17,60.08,60.09,1200.0,60.17,60.17,60.08,60.09,1200.0
2018-01-30 12:25:00,60.14,60.14,60.0,60.01,6581.0,60.14,60.14,60.0,60.01,6581.0
2018-01-30 12:30:00,60.03,60.12,60.02,60.12,6325.0,60.03,60.12,60.02,60.12,6325.0
2018-01-30 12:35:00,60.09,60.12,60.04,60.05,6597.0,60.09,60.12,60.04,60.05,6597.0
2018-01-30 12:40:00,60.05,60.18,60.05,60.15,4109.0,60.05,60.18,60.05,60.15,4109.0
2018-01-30 12:45:00,60.17,60.19,60.11,60.11,5280.0,60.17,60.19,60.11,60.11,5280.0
2018-01-30 12:50:00,60.13,60.21,60.12,60.14,8703.0,60.13,60.21,60.12,60.14,8703.0
2018-01-30 12:55:00,60.2,60.21,60.17,60.19,2875.0,60.2,60.21,60.17,60.19,2875.0
2018-01-30 13:00:00,60.18,60.19,60.07,60.09,4808.0,60.18,60.19,60.07,60.09,4808.0
2018-01-30 13:05:00,60.11,60.11,59.99,60.05,7100.0,60.11,60.11,59.99,60.05,7100.0
2018-01-30 13:10:00,60.07,60.15,60.07,60.13,1161.0,60.07,60.15,60.07,60.13,1161.0
2018-01-30 13:15:00,60.09,60.16,60.03,60.12,5939.0,60.09,60.16,60.03,60.12,5939.0
2018-01-30 13:20:00,60.09,60.18,60.06,60.07,5588.0,60.09,60.18,60.06,60.07,5588.0
2018-01-30 13:25:00,60.11,60.16,60.07,60.08,2650.0,60.11,60.16,60.07,60.08,2650.0
2018-01-30 13:30:00,60.07,60.14,60.04,60.08,5102.0,60.07,60.14,60.04,60.08,5102.0
2018-01-30 13:35:00,60.11,60.18,60.1,60.12,4422.0,60.11,60.18,60.1,60.12,4422.0
2018-01-30 13:40:00,60.17,60.22,60.12,60.19,6896.0,60.17,60.22,60.12,60.19,6896.0
2018-01-30 13:45:00,60.22,60.29,60.18,60.24,2610.0,60.22,60.29,60.18,60.24,2610.0
2018-01-30 13:50:00,60.27,60.29,60.21,60.22,3500.0,60.27,60.29,60.21,60.22,3500.0
2018-01-30 13:55:00,60.26,60.3,60.21,60.25,4209.0,60.26,60.3,60.21,60.25,4209.0
2018-01-30 14:00:00,60.26,60.28,60.2,60.21,8188.0,60.26,60.28,60.2,60.21,8188.0
2018-01-30 14:05:00,60.22,60.29,60.17,60.19,8763.0,60.22,60.29,60.17,60.19,8763.0
2018-01-30 14:10:00,60.18,60.27,60.14,60.22,4211.0,60.18,60.27,60.14,60.22,4211.0
2018-01-30 14:15:00,60.22,60.26,60.16,60.21,4600.0,60.22,60.26,60.16,60.21,4600.0
2018-01-30 14:20:00,60.2,60.23,60.16,60.19,4711.0,60.2,60.23,60.16,60.19,4711.0
2018-01-30 14:25:00,60.22,60.23,60.17,60.23,3994.0,60.22,60.23,60.17,60.23,3994.0
2018-01-30 14:30:00,60.21,60.22,60.09,60.11,6494.0,60.21,60.22,60.09,60.11,6494.0
2018-01-30 14:35:00,60.13,60.14,59.99,60.02,11701.0,60.13,60.14,59.99,60.02,11701.0
2018-01-30 14:40:00,60.02,60.06,59.92,60.0,9677.0,60.02,60.06,59.92,60.0,9677.0
2018-01-30 14:45:00,59.97,60.02,59.95,59.98,6356.0,59.97,60.02,59.95,59.98,6356.0
2018-01-30 14:50:00,59.98,60.03,59.93,60.03,5195.0,59.98,60.03,59.93,60.03,5195.0
2018-01-30 14:55:00,60.04,60.05,59.96,59.98,5396.0,60.04,60.05,59.96,59.98,5396.0
2018-01-30 15:00:00,59.96,60.03,59.91,60.0,11335.0,59.96,60.03,59.91,60.0,11335.0
2018-01-30 15:05:00,60.02,60.02,59.93,59.98,5785.0,60.02,60.02,59.93,59.98,5785.0
2018-01-30 15:10:00,59.99,60.06,59.99,60.06,9149.0,59.99,60.06,59.99,60.06,9149.0
2018-01-30 15:15:00,60.05,60.08,60.02,60.07,9047.0,60.05,60.08,60.02,60.07,9047.0
2018-01-30 15:20:00,60.05,60.07,60.02,60.05,5042.0,60.05,60.07,60.02,60.05,5042.0
2018-01-30 15:25:00,60.07,60.1,60.05,60.06,5900.0,60.07,60.1,60.05,60.06,5900.0
2018-01-30 15:30:00,60.08,60.15,60.06,60.12,10411.0,60.08,60.15,60.06,60.12,10411.0
2018-01-30 15:35:00,60.13,60.17,60.12,60.12,12743.0,60.13,60.17,60.12,60.12,12743.0
2018-01-30 15:40:00,60.14,60.14,60.06,60.08,10809.0,60.14,60.14,60.06,60.08,10809.0
2018-01-30 15:45:00,60.08,60.16,60.08,60.11,20604.0,60.08,60.16,60.08,60.11,20604.0
2018-01-30 15:50:00,60.1,60.17,60.05,60.06,34469.0,60.1,60.17,60.05,60.06,34469.0
2018-01-30 15:55:00,60.06,60.09,59.95,59.96,56278.0,60.06,60.09,59.95,59.96,56278.0
2018-01-31 09:30:00,60.0,60.44,60.0,60.41,8245.0,60.0,60.44,60.0,60.41,8245.0
2018-01-31 09:35:00,60.45,60.45,60.14,60.14,3735.0,60.45,60.45,60.14,60.14,3735.0
2018-01-31 09:40:00,60.29,60.31,60.18,60.21,2792.0,60.29,60.31,60.18,60.21,2792.0
2018-01-31 09:45:00,60.18,60.21,60.07,60.07,2700.0,60.18,60.21,60.07,60.07,2700.0
2018-01-31 09:50:00,60.14,60.25,60.08,60.17,3373.0,60.14,60.25,60.08,60.17,3373.0
2018-01-31 09:55:00,60.25,60.25,60.14,60.21,800.0,60.25,60.25,60.14,60.21,800.0
2018-01-31 10:00:00,60.16,60.25,60.11,60.19,8807.0,60.16,60.25,60.11,60.19,8807.0
2018-01-31 10:05:00,60.25,60.4,60.2,60.4,27162.0,60.25,60.4,60.2,60.4,27162.0
2018-01-31 10:10:00,60.41,60.5,60.38,60.43,23367.0,60.41,60.5,60.38,60.43,23367.0
2018-01-31 10:15:00,60.46,60.52,60.4,60.5,21391.0,60.46,60.52,60.4,60.5,21391.0
2018-01-31 10:20:00,60.52,60.68,60.48,60.62,9203.0,60.52,60.68,60.48,60.62,9203.0
2018-01-31 10:25:00,60.64,60.68,60.47,60.55,8595.0,60.64,60.68,60.47,60.55,8595.0
2018-01-31 10:30:00,60.58,60.67,60.54,60.67,7982.0,60.58,60.67,60.54,60.67,7982.0
2018-01-31 10:35:00,60.65,60.67,60.57,60.59,8284.0,60.65,60.67,60.57,60.59,8284.0
2018-01-31 10:40:00,60.59,60.64,60.5,60.51,10793.0,60.59,60.64,60.5,60.51,10793.0
2018-01-31 10:45:00,60.5,60.67,60.5,60.65,15061.0,60.5,60.67,60.5,60.65,15061.0
2018-01-31 10:50:00,60.65,60.69,60.63,60.69,19009.0,60.65,60.69,60.63,60.69,19009.0
2018-01-31 10:55:00,60.69,60.75,60.67,60.74,33166.0,60.69,60.75,60.67,60.74,33166.0
2018-01-31 11:00:00,60.73,60.79,60.7,60.79,10799.0,60.73,60.79,60.7,60.79,10799.0
2018-01-31 11:05:00,60.75,60.75,60.62,60.63,15825.0,60.75,60.75,60.62,60.63,15825.0
2018-01-31 11:10:00,60.62,60.72,60.57,60.65,15919.0,60.62,60.72,60.57,60.65,15919.0
2018-01-31 11:15:00,60.65,60.74,60.62,60.74,13261.0,60.65,60.74,60.62,60.74,13261.0
2018-01-31 11:20:00,60.71,60.92,60.69,60.83,32143.0,60.71,60.92,60.69,60.83,32143.0
2018-01-31 11:25:00,60.87,60.97,60.86,60.87,20281.0,60.87,60.97,60.86,60.87,20281.0
2018-01-31 11:30:00,60.87,61.03,60.87,61.01,24729.0,60.87,61.03,60.87,61.01,24729.0
2018-01-31 11:35:00,61.0,61.02,60.87,60.88,11389.0,61.0,61.02,60.87,60.88,11389.0
2018-01-31 11:40:00,60.9,61.01,60.9,60.98,18626.0,60.9,61.01,60.9,60.98,18626.0
2018-01-31 11:45:00,60.95,61.04,60.95,60.99,22920.0,60.95,61.04,60.95,60.99,22920.0
2018-01-31 11:50:00,61.01,61.05,60.99,61.01,17017.0,61.01,61.05,60.99,61.01,17017.0
2018-01-31 11:55:00,61.02,61.02,60.86,60.86,27130.0,61.02,61.02,60.86,60.86,27130.0
2018-01-31 12:00:00,60.86,60.93,60.8,60.93,15595.0,60.86,60.93,60.8,60.93,15595.0
2018-01-31 12:05:00,60.88,60.99,60.82,60.89,49685.0,60.88,60.99,60.82,60.89,49685.0
2018-01-31 12:10:00,60.89,60.9,60.78,60.82,10600.0,60.89,60.9,60.78,60.82,10600.0
2018-01-31 12:15:00,60.81,60.83,60.74,60.8,6128.0,60.81,60.83,60.74,60.8,6128.0
2018-01-31 12:20:00,60.82,60.91,60.82,60.85,6180.0,60.82,60.91,60.82,60.85,6180.0
2018-01-31 12:25:00,60.85,60.88,60.81,60.81,5604.0,60.85,60.88,60.81,60.81,5604.0
2018-01-31 12:30:00,60.78,60.85,60.78,60.84,5700.0,60.78,60.85,60.78,60.84,5700.0
2018-01-31 12:35:00,60.84,60.94,60.82,60.86,12523.0,60.84,60.94,60.82,60.86,12523.0
2018-01-31 12:40:00,60.86,60.88,60.81,60.86,10052.0,60.86,60.88,60.81,60.86,10052.0
2018-01-31 12:45:00,60.88,60.98,60.86,60.95,24038.0,60.88,60.98,60.86,60.95,24038.0
2018-01-31 12:50:00,60.96,60.98,60.81,60.81,7503.0,60.96,60.98,60.81,60.81,7503.0
2018-01-31 12:55:00,60.84,60.89,60.84,60.85,4049.0,60.84,60.89,60.84,60.85,4049.0
2018-01-31 13:00:00,60.85,60.89,60.72,60.8,8562.0,60.85,60.89,60.72,60.8,8562.0
2018-01-31 13:05:00,60.8,60.81,60.72,60.72,2959.0,60.8,60.81,60.72,60.72,2959.0
2018-01-31 13:10:00,60.75,60.82,60.75,60.82,7118.0,60.75,60.82,60.75,60.82,7118.0
2018-01-31 13:15:00,60.82,60.82,60.72,60.77,8710.0,60.82,60.82,60.72,60.77,8710.0
2018-01-31 13:20:00,60.77,60.82,60.73,60.8,8114.0,60.77,60.82,60.73,60.8,8114.0
2018-01-31 13:25:00,60.82,60.86,60.76,60.83,8375.0,60.82,60.86,60.76,60.83,8375.0
2018-01-31 13:30:00,60.85,60.9,60.8,60.87,10522.0,60.85,60.9,60.8,60.87,10522.0
2018-01-31 13:35:00,60.88,60.91,60.85,60.87,12300.0,60.88,60.91,60.85,60.87,12300.0
2018-01-31 13:40:00,60.89,60.89,60.82,60.87,12972.0,60.89,60.89,60.82,60.87,12972.0
2018-01-31 13:45:00,60.85,60.86,60.8,60.83,19062.0,60.85,60.86,60.8,60.83,19062.0
2018-01-31 13:50:00,60.82,60.88,60.76,60.86,21403.0,60.82,60.88,60.76,60.86,21403.0
2018-01-31 13:55:00,60.81,60.87,60.73,60.73,10338.0,60.81,60.87,60.73,60.73,10338.0
2018-01-31 14:00:00,60.77,60.84,60.67,60.67,17682.0,60.77,60.84,60.67,60.67,17682.0
2018-01-31 14:05:00,60.72,60.8,60.68,60.77,15021.0,60.72,60.8,60.68,60.77,15021.0
2018-01-31 14:10:00,60.81,60.84,60.7,60.73,9945.0,60.81,60.84,60.7,60.73,9945.0
2018-01-31 14:15:00,60.69,60.84,60.69,60.83,13870.0,60.69,60.84,60.69,60.83,13870.0
2018-01-31 14:20:00,60.84,60.88,60.68,60.68,16037.0,60.84,60.88,60.68,60.68,16037.0
2018-01-31 14:25:00,60.72,60.75,60.58,60.69,13436.0,60.72,60.75,60.58,60.69,13436.0
2018-01-31 14:30:00,60.69,60.77,60.64,60.71,40909.0,60.69,60.77,60.64,60.71,40909.0
2018-01-31 14:35:00,60.64,60.67,60.57,60.59,9603.0,60.64,60.67,60.57,60.59,9603.0
2018-01-31 14:40:00,60.63,60.7,60.59,60.6,15400.0,60.63,60.7,60.59,60.6,15400.0
2018-01-31 14:45:00,60.6,60.6,60.47,60.54,13071.0,60.6,60.6,60.47,60.54,13071.0
2018-01-31 14:50:00,60.55,60.68,60.51,60.67,13966.0,60.55,60.68,60.51,60.67,13966.0
2018-01-31 14:55:00,60.65,60.85,60.65,60.8,13620.0,60.65,60.85,60.65,60.8,13620.0
2018-01-31 15:00:00,60.8,60.8,60.67,60.69,11686.0,60.8,60.8,60.67,60.69,11686.0
2018-01-31 15:05:00,60.66,60.7,60.62,60.62,12328.0,60.66,60.7,60.62,60.62,12328.0
2018-01-31 15:10:00,60.63,60.74,60.62,60.69,15065.0,60.63,60.74,60.62,60.69,15065.0
2018-01-31 15:15:00,60.69,60.69,60.58,60.64,21289.0,60.69,60.69,60.58,60.64,21289.0
2018-01-31 15:20:00,60.62,60.64,60.55,60.56,13612.0,60.62,60.64,60.55,60.56,13612.0
2018-01-31 15:25:00,60.58,60.66,60.56,60.66,10190.0,60.58,60.66,60.56,60.66,10190.0
2018-01-31 15:30:00,60.66,60.76,60.65,60.7,22187.0,60.66,60.76,60.65,60.7,22187.0
2018-01-31 15:35:00,60.7,60.85,60.68,60.78,24724.0,60.7,60.85,60.68,60.78,24724.0
2018-01-31 15:40:00,60.83,60.94,60.8,60.87,26889.0,60.83,60.94,60.8,60.87,26889.0
2018-01-31 15:45:00,60.87,60.94,60.82,60.82,33921.0,60.87,60.94,60.82,60.82,33921.0
2018-01-31 15:50:00,60.81,60.88,60.77,60.79,33726.0,60.81,60.88,60.77,60.79,33726.0
2018-01-31 15:55:00,60.79,60.81,60.73,60.75,85235.0,60.79,60.81,60.73,60.75,85235.0
2018-02-01 09:30:00,60.77,61.07,60.55,60.55,17822.0,60.77,61.07,60.55,60.55,17822.0
2018-02-01 09:35:00,60.64,60.92,60.64,60.75,18615.0,60.64,60.92,60.64,60.75,18615.0
2018-02-01 09:40:00,60.73,60.78,60.52,60.77,7107.0,60.73,60.78,60.52,60.77,7107.0
2018-02-01 09:45:00,60.86,60.86,60.64,60.73,11138.0,60.86,60.86,60.64,60.73,11138.0
2018-02-01 09:50:00,60.76,60.88,60.75,60.88,10926.0,60.76,60.88,60.75,60.88,10926.0
2018-02-01 09:55:00,60.86,60.98,60.69,60.78,11528.0,60.86,60.98,60.69,60.78,11528.0
2018-02-01 10:00:00,60.74,60.85,60.69,60.74,11101.0,60.74,60.85,60.69,60.74,11101.0
2018-02-01 10:05:00,60.78,60.8,60.62,60.72,11109.0,60.78,60.8,60.62,60.72,11109.0
2018-02-01 10:10:00,60.72,60.91,60.68,60.79,13119.0,60.72,60.91,60.68,60.79,13119.0
2018-02-01 10:15:00,60.75,60.79,60.6,60.72,5600.0,60.75,60.79,60.6,60.72,5600.0
2018-02-01 10:20:00,60.64,60.69,60.56,60.59,10400.0,60.64,60.69,60.56,60.59,10400.0
2018-02-01 10:25:00,60.58,60.71,60.51,60.55,24134.0,60.58,60.71,60.51,60.55,24134.0
2018-02-01 10:30:00,60.57,60.64,60.5,60.53,10194.0,60.57,60.64,60.5,60.53,10194.0
2018-02-01 10:35:00,60.53,60.63,60.53,60.53,3333.0,60.53,60.63,60.53,60.53,3333.0
2018-02-01 10:40:00,60.52,60.58,60.4,60.48,4802.0,60.52,60.58,60.4,60.48,4802.0
2018-02-01 10:45:00,60.45,60.72,60.43,60.68,6112.0,60.45,60.72,60.43,60.68,6112.0
2018-02-01 10:50:00,60.67,60.71,60.49,60.49,2700.0,60.67,60.71,60.49,60.49,2700.0
2018-02-01 10:55:00,60.55,60.6,60.4,60.42,7515.0,60.55,60.6,60.4,60.42,7515.0
2018-02-01 11:00:00,60.42,60.58,60.42,60.54,4000.0,60.42,60.58,60.42,60.54,4000.0
2018-02-01 11:05:00,60.51,60.6,60.51,60.59,6800.0,60.51,60.6,60.51,60.59,6800.0
2018-02-01 11:10:00,60.56,60.63,60.55,60.57,1450.0,60.56,60.63,60.55,60.57,1450.0
2018-02-01 11:15:00,60.63,60.68,60.57,60.59,4472.0,60.63,60.68,60.57,60.59,4472.0
2018-02-01 11:20:00,60.55,60.59,60.45,60.57,4135.0,60.55,60.59,60.45,60.57,4135.0
2018-02-01 11:25:00,60.61,60.61,60.53,60.53,1841.0,60.61,60.61,60.53,60.53,1841.0
2018-02-01 11:30:00,60.49,60.59,60.45,60.53,9960.0,60.49,60.59,60.45,60.53,9960.0
2018-02-01 11:35:00,60.58,60.58,60.47,60.51,6461.0,60.58,60.58,60.47,60.51,6461.0
2018-02-01 11:40:00,60.51,60.53,60.43,60.53,11215.0,60.51,60.53,60.43,60.53,11215.0
2018-02-01 11:45:00,60.47,60.48,60.42,60.48,2810.0,60.47,60.48,60.42,60.48,2810.0
2018-02-01 11:50:00,60.48,60.48,60.4,60.4,3107.0,60.48,60.48,60.4,60.4,3107.0
2018-02-01 11:55:00,60.42,60.44,60.37,60.4,22047.0,60.42,60.44,60.37,60.4,22047.0
2018-02-01 12:00:00,60.36,60.37,60.26,60.32,27024.0,60.36,60.37,60.26,60.32,27024.0
2018-02-01 12:05:00,60.31,60.35,60.27,60.29,11248.0,60.31,60.35,60.27,60.29,11248.0
2018-02-01 12:10:00,60.29,60.29,60.21,60.21,14005.0,60.29,60.29,60.21,60.21,14005.0
2018-02-01 12:15:00,60.22,60.27,60.21,60.26,7190.0,60.22,60.27,60.21,60.26,7190.0
2018-02-01 12:20:00,60.25,60.27,60.17,60.18,11312.0,60.25,60.27,60.17,60.18,11312.0
2018-02-01 12:25:00,60.16,60.17,60.14,60.15,5700.0,60.16,60.17,60.14,60.15,5700.0
2018-02-01 12:30:00,60.15,60.27,60.15,60.26,20633.0,60.15,60.27,60.15,60.26,20633.0
2018-02-01 12:35:00,60.26,60.32,60.24,60.29,16063.0,60.26,60.32,60.24,60.29,16063.0
2018-02-01 12:40:00,60.28,60.28,60.17,60.18,12194.0,60.28,60.28,60.17,60.18,12194.0
2018-02-01 12:45:00,60.17,60.17,60.08,60.14,15690.0,60.17,60.17,60.08,60.14,15690.0
2018-02-01 12:50:00,60.14,60.18,60.12,60.18,7800.0,60.14,60.18,60.12,60.18,7800.0
2018-02-01 12:55:00,60.18,60.21,60.14,60.17,8161.0,60.18,60.21,60.14,60.17,8161.0
2018-02-01 13:00:00,60.14,60.28,60.14,60.26,5284.0,60.14,60.28,60.14,60.26,5284.0
2018-02-01 13:05:00,60.27,60.32,60.27,60.32,4005.0,60.27,60.32,60.27,60.32,4005.0
2018-02-01 13:10:00,60.32,60.36,60.28,60.33,8928.0,60.32,60.36,60.28,60.33,8928.0
2018-02-01 13:15:00,60.32,60.36,60.3,60.36,5500.0,60.32,60.36,60.3,60.36,5500.0
2018-02-01 13:20:00,60.36,60.41,60.35,60.39,4400.0,60.36,60.41,60.35,60.39,4400.0
2018-02-01 13:25:00,60.38,60.44,60.38,60.43,4338.0,60.38,60.44,60.38,60.43,4338.0
2018-02-01 13:30:00,60.41,60.48,60.38,60.48,8865.0,60.41,60.48,60.38,60.48,8865.0
2018-02-01 13:35:00,60.47,60.51,60.45,60.49,7853.0,60.47,60.51,60.45,60.49,7853.0
2018-02-01 13:40:00,60.47,60.48,60.41,60.44,4500.0,60.47,60.48,60.41,60.44,4500.0
2018-02-01 13:45:00,60.46,60.46,60.35,60.42,10470.0,60.46,60.46,60.35,60.42,10470.0
2018-02-01 13:50:00,60.4,60.43,60.38,60.38,8002.0,60.4,60.43,60.38,60.38,8002.0
2018-02-01 13:55:00,60.41,60.41,60.31,60.32,9800.0,60.41,60.41,60.31,60.32,9800.0
2018-02-01 14:00:00,60.34,60.35,60.23,60.29,9746.0,60.34,60.35,60.23,60.29,9746.0
2018-02-01 14:05:00,60.26,60.29,60.25,60.26,4252.0,60.26,60.29,60.25,60.26,4252.0
2018-02-01 14:10:00,60.26,60.26,60.18,60.2,13080.0,60.26,60.26,60.18,60.2,13080.0
2018-02-01 14:15:00,60.24,60.29,60.2,60.25,9844.0,60.24,60.29,60.2,60.25,9844.0
2018-02-01 14:20:00,60.24,60.26,60.12,60.18,7167.0,60.24,60.26,60.12,60.18,7167.0
2018-02-01 14:25:00,60.15,60.29,60.15,60.29,5400.0,60.15,60.29,60.15,60.29,5400.0
2018-02-01 14:30:00,60.29,60.3,60.24,60.28,10703.0,60.29,60.3,60.24,60.28,10703.0
2018-02-01 14:35:00,60.27,60.39,60.27,60.37,7446.0,60.27,60.39,60.27,60.37,7446.0
2018-02-01 14:40:00,60.39,60.46,60.39,60.39,5715.0,60.39,60.46,60.39,60.39,5715.0
2018-02-01 14:45:00,60.43,60.47,60.4,60.47,6201.0,60.43,60.47,60.4,60.47,6201.0
2018-02-01 14:50:00,60.48,60.49,60.44,60.45,4884.0,60.48,60.49,60.44,60.45,4884.0
2018-02-01 14:55:00,60.46,60.54,60.45,60.53,7792.0,60.46,60.54,60.45,60.53,7792.0
2018-02-01 15:00:00,60.5,60.5,60.42,60.42,6890.0,60.5,60.5,60.42,60.42,6890.0
2018-02-01 15:05:00,60.42,60.46,60.38,60.45,8100.0,60.42,60.46,60.38,60.45,8100.0
2018-02-01 15:10:00,60.46,60.48,60.42,60.45,5900.0,60.46,60.48,60.42,60.45,5900.0
2018-02-01 15:15:00,60.44,60.45,60.38,60.39,9810.0,60.44,60.45,60.38,60.39,9810.0
2018-02-01 15:20:00,60.37,60.41,60.35,60.39,5221.0,60.37,60.41,60.35,60.39,5221.0
2018-02-01 15:25:00,60.39,60.43,60.31,60.32,9552.0,60.39,60.43,60.31,60.32,9552.0
2018-02-01 15:30:00,60.31,60.33,60.23,60.32,12257.0,60.31,60.33,60.23,60.32,12257.0
2018-02-01 15:35:00,60.31,60.34,60.28,60.32,18380.0,60.31,60.34,60.28,60.32,18380.0
2018-02-01 15:40:00,60.3,60.3,60.22,60.24,16998.0,60.3,60.3,60.22,60.24,16998.0
2018-02-01 15:45:00,60.22,60.38,60.18,60.35,39789.0,60.22,60.38,60.18,60.35,39789.0
2018-02-01 15:50:00,60.36,60.47,60.34,60.44,64301.0,60.36,60.47,60.34,60.44,64301.0
2018-02-01 15:55:00,60.43,60.63,60.43,60.56,105805.0,60.43,60.63,60.43,60.56,105805.0
2018-02-02 09:30:00,60.49,60.54,60.13,60.13,16636.0,60.49,60.54,60.13,60.13,16636.0
2018-02-02 09:35:00,60.12,60.33,59.96,60.33,2521.0,60.12,60.33,59.96,60.33,2521.0
2018-02-02 09:40:00,60.29,60.79,60.29,60.79,4323.0,60.29,60.79,60.29,60.79,4323.0
2018-02-02 09:45:00,60.78,60.87,60.72,60.78,6152.0,60.78,60.87,60.72,60.78,6152.0
2018-02-02 09:50:00,60.75,60.82,60.7,60.76,6304.0,60.75,60.82,60.7,60.76,6304.0
2018-02-02 09:55:00,60.78,60.85,60.76,60.78,3742.0,60.78,60.85,60.76,60.78,3742.0
2018-02-02 10:00:00,60.76,60.76,60.46,60.47,4025.0,60.76,60.76,60.46,60.47,4025.0
2018-02-02 10:05:00,60.46,60.56,60.39,60.39,8355.0,60.46,60.56,60.39,60.39,8355.0
2018-02-02 10:10:00,60.36,60.41,60.3,60.34,8160.0,60.36,60.41,60.3,60.34,8160.0
2018-02-02 10:15:00,60.33,60.33,60.01,60.1,8605.0,60.33,60.33,60.01,60.1,8605.0
2018-02-02 10:20:00,60.11,60.18,60.02,60.18,3865.0,60.11,60.18,60.02,60.18,3865.0
2018-02-02 10:25:00,60.16,60.36,60.16,60.29,8164.0,60.16,60.36,60.16,60.29,8164.0
2018-02-02 10:30:00,60.27,60.34,60.17,60.34,6148.0,60.27,60.34,60.17,60.34,6148.0
2018-02-02 10:35:00,60.36,60.37,60.02,60.09,44498.0,60.36,60.37,60.02,60.09,44498.0
2018-02-02 10:40:00,60.1,60.14,60.0,60.0,9899.0,60.1,60.14,60.0,60.0,9899.0
2018-02-02 10:45:00,60.0,60.07,59.98,60.07,10161.0,60.0,60.07,59.98,60.07,10161.0
2018-02-02 10:50:00,60.04,60.06,59.68,59.86,64874.0,60.04,60.06,59.68,59.86,64874.0
2018-02-02 10:55:00,59.83,59.83,59.64,59.76,6708.0,59.83,59.83,59.64,59.76,6708.0
2018-02-02 11:00:00,59.73,59.77,59.66,59.67,4970.0,59.73,59.77,59.66,59.67,4970.0
2018-02-02 11:05:00,59.67,59.77,59.65,59.76,5001.0,59.67,59.77,59.65,59.76,5001.0
2018-02-02 11:10:00,59.74,59.86,59.71,59.79,8801.0,59.74,59.86,59.71,59.79,8801.0
2018-02-02 11:15:00,59.76,59.78,59.64,59.64,6125.0,59.76,59.78,59.64,59.64,6125.0
2018-02-02 11:20:00,59.65,59.7,59.6,59.68,5500.0,59.65,59.7,59.6,59.68,5500.0
2018-02-02 11:25:00,59.64,59.73,59.63,59.68,3563.0,59.64,59.73,59.63,59.68,3563.0
2018-02-02 11:30:00,59.68,59.69,59.57,59.62,8667.0,59.68,59.69,59.57,59.62,8667.0
2018-02-02 11:35:00,59.62,59.76,59.59,59.72,5800.0,59.62,59.76,59.59,59.72,5800.0
2018-02-02 11:40:00,59.73,59.83,59.73,59.79,10500.0,59.73,59.83,59.73,59.79,10500.0
2018-02-02 11:45:00,59.77,59.8,59.75,59.75,5114.0,59.77,59.8,59.75,59.75,5114.0
2018-02-02 11:50:00,59.75,59.77,59.69,59.76,6800.0,59.75,59.77,59.69,59.76,6800.0
2018-02-02 11:55:00,59.77,59.81,59.68,59.71,12084.0,59.77,59.81,59.68,59.71,12084.0
2018-02-02 12:00:00,59.73,59.73,59.63,59.67,9830.0,59.73,59.73,59.63,59.67,9830.0
2018-02-02 12:05:00,59.64,59.71,59.61,59.64,4812.0,59.64,59.71,59.61,59.64,4812.0
2018-02-02 12:10:00,59.61,59.75,59.6,59.72,14400.0,59.61,59.75,59.6,59.72,14400.0
2018-02-02 12:15:00,59.71,59.77,59.68,59.77,4300.0,59.71,59.77,59.68,59.77,4300.0
2018-02-02 12:20:00,59.76,59.76,59.7,59.7,1900.0,59.76,59.76,59.7,59.7,1900.0
2018-02-02 12:25:00,59.74,59.82,59.73,59.78,3564.0,59.74,59.82,59.73,59.78,3564.0
2018-02-02 12:30:00,59.77,59.78,59.69,59.73,1803.0,59.77,59.78,59.69,59.73,1803.0
2018-02-02 12:35:00,59.77,59.78,59.71,59.75,8177.0,59.77,59.78,59.71,59.75,8177.0
2018-02-02 12:40:00,59.75,59.8,59.75,59.8,4000.0,59.75,59.8,59.75,59.8,4000.0
2018-02-02 12:45:00,59.8,59.87,59.78,59.87,2959.0,59.8,59.87,59.78,59.87,2959.0
2018-02-02 12:50:00,59.83,59.9,59.81,59.9,5400.0,59.83,59.9,59.81,59.9,5400.0
2018-02-02 12:55:00,59.87,59.95,59.83,59.83,5672.0,59.87,59.95,59.83,59.83,5672.0
2018-02-02 13:00:00,59.83,59.92,59.8,59.86,8959.0,59.83,59.92,59.8,59.86,8959.0
2018-02-02 13:05:00,59.86,59.89,59.83,59.87,5056.0,59.86,59.89,59.83,59.87,5056.0
2018-02-02 13:10:00,59.84,59.87,59.75,59.87,4945.0,59.84,59.87,59.75,59.87,4945.0
2018-02-02 13:15:00,59.82,59.9,59.82,59.83,4600.0,59.82,59.9,59.82,59.83,4600.0
2018-02-02 13:20:00,59.82,59.84,59.76,59.81,4100.0,59.82,59.84,59.76,59.81,4100.0
2018-02-02 13:25:00,59.81,59.85,59.75,59.82,10410.0,59.81,59.85,59.75,59.82,10410.0
2018-02-02 13:30:00,59.78,59.84,59.68,59.72,74536.0,59.78,59.84,59.68,59.72,74536.0
2018-02-02 13:35:00,59.71,59.71,59.62,59.63,4491.0,59.71,59.71,59.62,59.63,4491.0
2018-02-02 13:40:00,59.61,59.63,59.56,59.56,15139.0,59.61,59.63,59.56,59.56,15139.0
2018-02-02 13:45:00,59.54,59.6,59.45,59.46,11400.0,59.54,59.6,59.45,59.46,11400.0
2018-02-02 13:50:00,59.47,59.49,59.45,59.49,4142.0,59.47,59.49,59.45,59.49,4142.0
2018-02-02 13:55:00,59.48,59.62,59.46,59.55,18022.0,59.48,59.62,59.46,59.55,18022.0
2018-02-02 14:00:00,59.57,59.57,59.48,59.52,3400.0,59.57,59.57,59.48,59.52,3400.0
2018-02-02 14:05:00,59.49,59.59,59.46,59.59,6165.0,59.49,59.59,59.46,59.59,6165.0
2018-02-02 14:10:00,59.58,59.58,59.44,59.45,7000.0,59.58,59.58,59.44,59.45,7000.0
2018-02-02 14:15:00,59.46,59.48,59.32,59.38,6775.0,59.46,59.48,59.32,59.38,6775.0
2018-02-02 14:20:00,59.35,59.38,59.27,59.29,14007.0,59.35,59.38,59.27,59.29,14007.0
2018-02-02 14:25:00,59.3,59.3,59.2,59.24,10118.0,59.3,59.3,59.2,59.24,10118.0
2018-02-02 14:30:00,59.24,59.39,59.21,59.36,5100.0,59.24,59.39,59.21,59.36,5100.0
2018-02-02 14:35:00,59.32,59.41,59.27,59.29,10074.0,59.32,59.41,59.27,59.29,10074.0
2018-02-02 14:40:00,59.3,59.36,59.27,59.28,7938.0,59.3,59.36,59.27,59.28,7938.0
2018-02-02 14:45:00,59.27,59.29,59.19,59.21,9253.0,59.27,59.29,59.19,59.21,9253.0
2018-02-02 14:50:00,59.2,59.22,59.13,59.16,13800.0,59.2,59.22,59.13,59.16,13800.0
2018-02-02 14:55:00,59.13,59.15,59.03,59.06,7960.0,59.13,59.15,59.03,59.06,7960.0
2018-02-02 15:00:00,59.05,59.09,59.0,59.01,9270.0,59.05,59.09,59.0,59.01,9270.0
2018-02-02 15:05:00,59.0,59.01,58.91,58.93,15571.0,59.0,59.01,58.91,58.93,15571.0
2018-02-02 15:10:00,58.93,59.19,58.93,59.14,8301.0,58.93,59.19,58.93,59.14,8301.0
2018-02-02 15:15:00,59.1,59.35,59.1,59.3,19262.0,59.1,59.35,59.1,59.3,19262.0
2018-02-02 15:20:00,59.33,59.36,59.29,59.31,7761.0,59.33,59.36,59.29,59.31,7761.0
2018-02-02 15:25:00,59.32,59.36,59.24,59.24,9147.0,59.32,59.36,59.24,59.24,9147.0
2018-02-02 15:30:00,59.22,59.26,59.04,59.16,53998.0,59.22,59.26,59.04,59.16,53998.0
2018-02-02 15:35:00,59.15,59.23,59.12,59.19,35449.0,59.15,59.23,59.12,59.19,35449.0
2018-02-02 15:40:00,59.18,59.2,58.97,59.06,86097.0,59.18,59.2,58.97,59.06,86097.0
2018-02-02 15:45:00,59.07,59.15,58.96,59.0,53376.0,59.07,59.15,58.96,59.0,53376.0
2018-02-02 15:50:00,59.02,59.03,58.98,58.99,71257.0,59.02,59.03,58.98,58.99,71257.0
2018-02-02 15:55:00,59.02,59.04,58.98,59.0,134268.0,59.02,59.04,58.98,59.0,134268.0
2018-02-05 09:30:00,59.53,61.18,59.46,59.91,97786.0,59.53,61.18,59.46,59.91,97786.0
2018-02-05 09:35:00,60.0,60.0,59.41,59.61,51176.0,60.0,60.0,59.41,59.61,51176.0
2018-02-05 09:40:00,59.57,59.68,59.37,59.68,7394.0,59.57,59.68,59.37,59.68,7394.0
2018-02-05 09:45:00,59.64,59.77,59.42,59.57,42801.0,59.64,59.77,59.42,59.57,42801.0
2018-02-05 09:50:00,59.56,59.9,59.55,59.81,33930.0,59.56,59.9,59.55,59.81,33930.0
2018-02-05 09:55:00,59.8,59.89,59.72,59.79,33414.0,59.8,59.89,59.72,59.79,33414.0
2018-02-05 10:00:00,59.72,59.77,59.57,59.6,35275.0,59.72,59.77,59.57,59.6,35275.0
2018-02-05 10:05:00,59.63,59.79,59.45,59.74,57254.0,59.63,59.79,59.45,59.74,57254.0
2018-02-05 10:10:00,59.81,59.88,59.67,59.88,20097.0,59.81,59.88,59.67,59.88,20097.0
2018-02-05 10:15:00,59.87,60.0,59.75,59.75,18787.0,59.87,60.0,59.75,59.75,18787.0
2018-02-05 10:20:00,59.75,59.84,59.72,59.8,15064.0,59.75,59.84,59.72,59.8,15064.0
2018-02-05 10:25:00,59.82,59.94,59.76,59.86,27970.0,59.82,59.94,59.76,59.86,27970.0
2018-02-05 10:30:00,59.88,59.88,59.69,59.7,14041.0,59.88,59.88,59.69,59.7,14041.0
2018-02-05 10:35:00,59.71,59.72,59.57,59.57,17067.0,59.71,59.72,59.57,59.57,17067.0
2018-02-05 10:40:00,59.59,59.68,59.54,59.61,24542.0,59.59,59.68,59.54,59.61,24542.0
2018-02-05 10:45:00,59.61,59.61,59.45,59.46,23773.0,59.61,59.61,59.45,59.46,23773.0
2018-02-05 10:50:00,59.46,59.55,59.37,59.43,28111.0,59.46,59.55,59.37,59.43,28111.0
2018-02-05 10:55:00,59.44,59.5,59.41,59.45,22143.0,59.44,59.5,59.41,59.45,22143.0
2018-02-05 11:00:00,59.45,59.49,59.33,59.4,13100.0,59.45,59.49,59.33,59.4,13100.0
2018-02-05 11:05:00,59.38,59.39,59.3,59.39,13918.0,59.38,59.39,59.3,59.39,13918.0
2018-02-05 11:10:00,59.41,59.47,59.32,59.37,11846.0,59.41,59.47,59.32,59.37,11846.0
2018-02-05 11:15:00,59.37,59.4,59.3,59.33,9644.0,59.37,59.4,59.3,59.33,9644.0
2018-02-05 11:20:00,59.31,59.45,59.28,59.4,12973.0,59.31,59.45,59.28,59.4,12973.0
2018-02-05 11:25:00,59.44,59.6,59.44,59.48,14545.0,59.44,59.6,59.44,59.48,14545.0
2018-02-05 11:30:00,59.46,59.6,59.41,59.6,10015.0,59.46,59.6,59.41,59.6,10015.0
2018-02-05 11:35:00,59.58,59.67,59.56,59.6,10536.0,59.58,59.67,59.56,59.6,10536.0
2018-02-05 11:40:00,59.64,59.73,59.58,59.63,8073.0,59.64,59.73,59.58,59.63,8073.0
2018-02-05 11:45:00,59.63,59.71,59.57,59.6,24669.0,59.63,59.71,59.57,59.6,24669.0
2018-02-05 11:50:00,59.63,59.66,59.56,59.64,12047.0,59.63,59.66,59.56,59.64,12047.0
2018-02-05 11:55:00,59.64,59.68,59.61,59.62,12460.0,59.64,59.68,59.61,59.62,12460.0
2018-02-05 12:00:00,59.62,59.63,59.52,59.59,17938.0,59.62,59.63,59.52,59.59,17938.0
2018-02-05 12:05:00,59.55,59.56,59.44,59.45,8132.0,59.55,59.56,59.44,59.45,8132.0
2018-02-05 12:10:00,59.45,59.51,59.41,59.43,8897.0,59.45,59.51,59.41,59.43,8897.0
2018-02-05 12:15:00,59.41,59.42,59.29,59.3,7541.0,59.41,59.42,59.29,59.3,7541.0
2018-02-05 12:20:00,59.3,59.3,59.08,59.11,18620.0,59.3,59.3,59.08,59.11,18620.0
2018-02-05 12:25:00,59.12,59.24,59.06,59.09,19000.0,59.12,59.24,59.06,59.09,19000.0
2018-02-05 12:30:00,59.09,59.21,59.09,59.16,8226.0,59.09,59.21,59.09,59.16,8226.0
2018-02-05 12:35:00,59.16,59.16,59.06,59.07,5670.0,59.16,59.16,59.06,59.07,5670.0
2018-02-05 12:40:00,59.06,59.17,59.05,59.15,11296.0,59.06,59.17,59.05,59.15,11296.0
2018-02-05 12:45:00,59.15,59.19,59.1,59.12,11791.0,59.15,59.19,59.1,59.12,11791.0
2018-02-05 12:50:00,59.14,59.2,59.12,59.16,8970.0,59.14,59.2,59.12,59.16,8970.0
2018-02-05 12:55:00,59.16,59.24,59.04,59.08,14543.0,59.16,59.24,59.04,59.08,14543.0
2018-02-05 13:00:00,59.03,59.03,58.87,58.9,20688.0,59.03,59.03,58.87,58.9,20688.0
2018-02-05 13:05:00,58.85,58.95,58.78,58.78,23029.0,58.85,58.95,58.78,58.78,23029.0
2018-02-05 13:10:00,58.81,58.85,58.7,58.7,15310.0,58.81,58.85,58.7,58.7,15310.0
2018-02-05 13:15:00,58.73,58.74,58.59,58.6,38820.0,58.73,58.74,58.59,58.6,38820.0
2018-02-05 13:20:00,58.6,58.74,58.6,58.73,11975.0,58.6,58.74,58.6,58.73,11975.0
2018-02-05 13:25:00,58.72,58.75,58.6,58.75,14385.0,58.72,58.75,58.6,58.75,14385.0
2018-02-05 13:30:00,58.72,58.78,58.63,58.63,11039.0,58.72,58.78,58.63,58.63,11039.0
2018-02-05 13:35:00,58.68,58.74,58.54,58.54,12544.0,58.68,58.74,58.54,58.54,12544.0
2018-02-05 13:40:00,58.57,58.69,58.54,58.64,6686.0,58.57,58.69,58.54,58.64,6686.0
2018-02-05 13:45:00,58.62,58.75,58.59,58.71,9417.0,58.62,58.75,58.59,58.71,9417.0
2018-02-05 13:50:00,58.74,58.89,58.71,58.88,7413.0,58.74,58.89,58.71,58.88,7413.0
2018-02-05 13:55:00,58.89,59.07,58.89,59.07,9965.0,58.89,59.07,58.89,59.07,9965.0
2018-02-05 14:00:00,59.04,59.05,58.91,58.95,10281.0,59.04,59.05,58.91,58.95,10281.0
2018-02-05 14:05:00,58.95,58.97,58.8,58.84,8112.0,58.95,58.97,58.8,58.84,8112.0
2018-02-05 14:10:00,58.88,58.93,58.82,58.86,6529.0,58.88,58.93,58.82,58.86,6529.0
2018-02-05 14:15:00,58.83,58.83,58.68,58.7,9499.0,58.83,58.83,58.68,58.7,9499.0
2018-02-05 14:20:00,58.71,58.71,58.54,58.54,10500.0,58.71,58.71,58.54,58.54,10500.0
2018-02-05 14:25:00,58.58,58.62,58.53,58.6,13557.0,58.58,58.62,58.53,58.6,13557.0
2018-02-05 14:30:00,58.57,58.58,58.43,58.49,12346.0,58.57,58.58,58.43,58.49,12346.0
2018-02-05 14:35:00,58.53,58.54,58.45,58.5,7801.0,58.53,58.54,58.45,58.5,7801.0
2018-02-05 14:40:00,58.48,58.55,58.33,58.39,25829.0,58.48,58.55,58.33,58.39,25829.0
2018-02-05 14:45:00,58.39,58.44,58.32,58.35,8547.0,58.39,58.44,58.32,58.35,8547.0
2018-02-05 14:50:00,58.33,58.38,58.22,58.3,22599.0,58.33,58.38,58.22,58.3,22599.0
2018-02-05 14:55:00,58.27,58.39,58.04,58.05,39611.0,58.27,58.39,58.04,58.05,39611.0
2018-02-05 15:00:00,58.1,58.17,57.76,57.78,53955.0,58.1,58.17,57.76,57.78,53955.0
2018-02-05 15:05:00,57.8,57.83,57.08,57.2,48097.0,57.8,57.83,57.08,57.2,48097.0
2018-02-05 15:10:00,57.13,57.39,57.02,57.37,33706.0,57.13,57.39,57.02,57.37,33706.0
2018-02-05 15:15:00,57.38,57.91,57.36,57.57,43549.0,57.38,57.91,57.36,57.57,43549.0
2018-02-05 15:20:00,57.57,57.85,57.35,57.81,16094.0,57.57,57.85,57.35,57.81,16094.0
2018-02-05 15:25:00,57.78,57.99,57.69,57.91,22238.0,57.78,57.99,57.69,57.91,22238.0
2018-02-05 15:30:00,57.93,57.94,57.65,57.81,59129.0,57.93,57.94,57.65,57.81,59129.0
2018-02-05 15:35:00,57.82,57.83,57.56,57.58,23571.0,57.82,57.83,57.56,57.58,23571.0
2018-02-05 15:40:00,57.5,57.7,57.34,57.6,37046.0,57.5,57.7,57.34,57.6,37046.0
2018-02-05 15:45:00,57.59,57.6,57.27,57.3,37768.0,57.59,57.6,57.27,57.3,37768.0
2018-02-05 15:50:00,57.28,57.43,57.11,57.15,42211.0,57.28,57.43,57.11,57.15,42211.0
2018-02-05 15:55:00,57.15,57.35,56.94,56.95,94804.0,57.15,57.35,56.94,56.95,94804.0
2018-02-06 09:30:00,55.99,56.01,55.2,56.01,47466.0,55.99,56.01,55.2,56.01,47466.0
2018-02-06 09:35:00,56.01,56.73,56.01,56.7,47246.0,56.01,56.73,56.01,56.7,47246.0
2018-02-06 09:40:00,56.65,57.2,56.59,57.11,30835.0,56.65,57.2,56.59,57.11,30835.0
2018-02-06 09:45:00,57.09,57.39,56.84,57.11,30574.0,57.09,57.39,56.84,57.11,30574.0
2018-02-06 09:50:00,57.13,57.89,57.13,57.89,18562.0,57.13,57.89,57.13,57.89,18562.0
2018-02-06 09:55:00,57.89,57.89,57.43,57.8,57638.0,57.89,57.89,57.43,57.8,57638.0
2018-02-06 10:00:00,57.76,58.11,57.75,58.1,18226.0,57.76,58.11,57.75,58.1,18226.0
2018-02-06 10:05:00,58.11,58.14,57.29,57.29,32387.0,58.11,58.14,57.29,57.29,32387.0
2018-02-06 10:10:00,57.34,57.65,57.33,57.46,44225.0,57.34,57.65,57.33,57.46,44225.0
2018-02-06 10:15:00,57.45,57.45,56.97,57.09,35488.0,57.45,57.45,56.97,57.09,35488.0
2018-02-06 10:20:00,57.16,57.34,56.77,56.97,46510.0,57.16,57.34,56.77,56.97,46510.0
2018-02-06 10:25:00,56.97,57.18,56.83,56.85,33981.0,56.97,57.18,56.83,56.85,33981.0
2018-02-06 10:30:00,56.94,57.03,56.85,56.92,33923.0,56.94,57.03,56.85,56.92,33923.0
2018-02-06 10:35:00,56.92,57.01,56.76,56.96,31787.0,56.92,57.01,56.76,56.96,31787.0
2018-02-06 10:40:00,56.97,57.12,56.87,57.12,15150.0,56.97,57.12,56.87,57.12,15150.0
2018-02-06 10:45:00,57.12,57.38,57.1,57.22,19699.0,57.12,57.38,57.1,57.22,19699.0
2018-02-06 10:50:00,57.17,57.34,57.06,57.16,20182.0,57.17,57.34,57.06,57.16,20182.0
2018-02-06 10:55:00,57.18,57.24,57.1,57.21,18952.0,57.18,57.24,57.1,57.21,18952.0
2018-02-06 11:00:00,57.16,57.24,57.07,57.13,42285.0,57.16,57.24,57.07,57.13,42285.0
2018-02-06 11:05:00,57.14,57.23,56.96,57.1,30726.0,57.14,57.23,56.96,57.1,30726.0
2018-02-06 11:10:00,57.09,57.17,56.94,57.04,29731.0,57.09,57.17,56.94,57.04,29731.0
2018-02-06 11:15:00,57.03,57.12,56.99,57.07,11205.0,57.03,57.12,56.99,57.07,11205.0
2018-02-06 11:20:00,57.1,57.15,56.92,56.92,11963.0,57.1,57.15,56.92,56.92,11963.0
2018-02-06 11:25:00,56.92,56.99,56.79,56.86,16713.0,56.92,56.99,56.79,56.86,16713.0
2018-02-06 11:30:00,56.83,56.88,56.67,56.8,15304.0,56.83,56.88,56.67,56.8,15304.0
2018-02-06 11:35:00,56.76,56.88,56.73,56.78,10339.0,56.76,56.88,56.73,56.78,10339.0
2018-02-06 11:40:00,56.84,56.95,56.79,56.9,7508.0,56.84,56.95,56.79,56.9,7508.0
2018-02-06 11:45:00,56.91,56.94,56.75,56.84,15281.0,56.91,56.94,56.75,56.84,15281.0
2018-02-06 11:50:00,56.83,57.13,56.81,56.95,17101.0,56.83,57.13,56.81,56.95,17101.0
2018-02-06 11:55:00,56.99,57.08,56.85,56.87,8167.0,56.99,57.08,56.85,56.87,8167.0
2018-02-06 12:00:00,56.93,57.05,56.91,56.97,9575.0,56.93,57.05,56.91,56.97,9575.0
2018-02-06 12:05:00,56.98,57.12,56.96,57.05,19472.0,56.98,57.12,56.96,57.05,19472.0
2018-02-06 12:10:00,57.04,57.13,56.89,57.05,12612.0,57.04,57.13,56.89,57.05,12612.0
2018-02-06 12:15:00,57.06,57.22,57.06,57.06,12886.0,57.06,57.22,57.06,57.06,12886.0
2018-02-06 12:20:00,57.14,57.17,57.05,57.1,6961.0,57.14,57.17,57.05,57.1,6961.0
2018-02-06 12:25:00,57.13,57.48,57.12,57.48,7700.0,57.13,57.48,57.12,57.48,7700.0
2018-02-06 12:30:00,57.49,57.68,57.45,57.48,17717.0,57.49,57.68,57.45,57.48,17717.0
2018-02-06 12:35:00,57.5,57.62,57.3,57.54,23083.0,57.5,57.62,57.3,57.54,23083.0
2018-02-06 12:40:00,57.54,57.58,57.37,57.37,22232.0,57.54,57.58,57.37,57.37,22232.0
2018-02-06 12:45:00,57.34,57.34,57.13,57.23,15099.0,57.34,57.34,57.13,57.23,15099.0
2018-02-06 12:50:00,57.21,57.24,57.08,57.17,8010.0,57.21,57.24,57.08,57.17,8010.0
2018-02-06 12:55:00,57.18,57.28,57.12,57.25,16311.0,57.18,57.28,57.12,57.25,16311.0
2018-02-06 13:00:00,57.25,57.25,57.0,57.15,13197.0,57.25,57.25,57.0,57.15,13197.0
2018-02-06 13:05:00,57.16,57.2,57.04,57.07,14592.0,57.16,57.2,57.04,57.07,14592.0
2018-02-06 13:10:00,57.02,57.29,57.01,57.23,13308.0,57.02,57.29,57.01,57.23,13308.0
2018-02-06 13:15:00,57.21,57.29,57.18,57.26,16786.0,57.21,57.29,57.18,57.26,16786.0
2018-02-06 13:20:00,57.26,57.31,57.06,57.06,9492.0,57.26,57.31,57.06,57.06,9492.0
2018-02-06 13:25:00,57.08,57.19,57.07,57.17,8726.0,57.08,57.19,57.07,57.17,8726.0
2018-02-06 13:30:00,57.15,57.15,56.89,56.96,11948.0,57.15,57.15,56.89,56.96,11948.0
2018-02-06 13:35:00,56.96,57.11,56.96,57.05,17396.0,56.96,57.11,56.96,57.05,17396.0
2018-02-06 13:40:00,57.02,57.04,56.89,56.95,26959.0,57.02,57.04,56.89,56.95,26959.0
2018-02-06 13:45:00,56.91,56.98,56.84,56.9,11476.0,56.91,56.98,56.84,56.9,11476.0
2018-02-06 13:50:00,56.87,56.91,56.81,56.82,12349.0,56.87,56.91,56.81,56.82,12349.0
2018-02-06 13:55:00,56.84,56.98,56.83,56.86,27159.0,56.84,56.98,56.83,56.86,27159.0
2018-02-06 14:00:00,56.86,56.97,56.83,56.96,13547.0,56.86,56.97,56.83,56.96,13547.0
2018-02-06 14:05:00,56.95,56.95,56.82,56.85,8805.0,56.95,56.95,56.82,56.85,8805.0
2018-02-06 14:10:00,56.86,57.12,56.86,57.06,11867.0,56.86,57.12,56.86,57.06,11867.0
2018-02-06 14:15:00,57.02,57.09,56.91,56.94,16682.0,57.02,57.09,56.91,56.94,16682.0
2018-02-06 14:20:00,56.95,57.04,56.9,56.95,8428.0,56.95,57.04,56.9,56.95,8428.0
2018-02-06 14:25:00,56.95,57.09,56.93,57.09,13862.0,56.95,57.09,56.93,57.09,13862.0
2018-02-06 14:30:00,57.03,57.16,57.01,57.13,19791.0,57.03,57.16,57.01,57.13,19791.0
2018-02-06 14:35:00,57.17,57.24,57.07,57.07,22021.0,57.17,57.24,57.07,57.07,22021.0
2018-02-06 14:40:00,57.09,57.21,57.06,57.21,11083.0,57.09,57.21,57.06,57.21,11083.0
2018-02-06 14:45:00,57.22,57.38,57.16,57.35,10048.0,57.22,57.38,57.16,57.35,10048.0
2018-02-06 14:50:00,57.4,57.47,57.3,57.45,16718.0,57.4,57.47,57.3,57.45,16718.0
2018-02-06 14:55:00,57.47,57.62,57.45,57.54,25892.0,57.47,57.62,57.45,57.54,25892.0
2018-02-06 15:00:00,57.54,57.74,57.52,57.68,70477.0,57.54,57.74,57.52,57.68,70477.0
2018-02-06 15:05:00,57.73,58.07,57.67,58.06,72008.0,57.73,58.07,57.67,58.06,72008.0
2018-02-06 15:10:00,58.08,58.1,57.82,57.83,22079.0,58.08,58.1,57.82,57.83,22079.0
2018-02-06 15:15:00,57.83,57.92,57.66,57.66,23036.0,57.83,57.92,57.66,57.66,23036.0
2018-02-06 15:20:00,57.69,57.98,57.67,57.68,24092.0,57.69,57.98,57.67,57.68,24092.0
2018-02-06 15:25:00,57.71,57.94,57.68,57.92,14620.0,57.71,57.94,57.68,57.92,14620.0
2018-02-06 15:30:00,57.93,58.04,57.74,58.0,24609.0,57.93,58.04,57.74,58.0,24609.0
2018-02-06 15:35:00,57.97,58.25,57.94,58.25,48470.0,57.97,58.25,57.94,58.25,48470.0
2018-02-06 15:40:00,58.25,58.35,58.22,58.22,65500.0,58.25,58.35,58.22,58.22,65500.0
2018-02-06 15:45:00,58.21,58.24,58.04,58.07,94087.0,58.21,58.24,58.04,58.07,94087.0
2018-02-06 15:50:00,58.04,58.23,57.96,58.2,106032.0,58.04,58.23,57.96,58.2,106032.0
2018-02-06 15:55:00,58.2,58.26,58.03,58.22,146627.0,58.2,58.26,58.03,58.22,146627.0
2018-02-07 09:30:00,57.93,57.96,57.53,57.82,22993.0,57.93,57.96,57.53,57.82,22993.0
2018-02-07 09:35:00,57.9,58.17,57.71,58.15,6938.0,57.9,58.17,57.71,58.15,6938.0
2018-02-07 09:40:00,58.05,58.36,58.04,58.07,13306.0,58.05,58.36,58.04,58.07,13306.0
2018-02-07 09:45:00,58.12,58.25,57.75,57.76,7591.0,58.12,58.25,57.75,57.76,7591.0
2018-02-07 09:50:00,57.76,58.01,57.74,58.01,5894.0,57.76,58.01,57.74,58.01,5894.0
2018-02-07 09:55:00,57.97,58.15,57.93,58.14,5805.0,57.97,58.15,57.93,58.14,5805.0
2018-02-07 10:00:00,58.1,58.24,58.07,58.09,4969.0,58.1,58.24,58.07,58.09,4969.0
2018-02-07 10:05:00,58.08,58.31,58.07,58.26,10719.0,58.08,58.31,58.07,58.26,10719.0
2018-02-07 10:10:00,58.22,58.33,58.14,58.33,7181.0,58.22,58.33,58.14,58.33,7181.0
2018-02-07 10:15:00,58.38,58.51,58.32,58.51,8956.0,58.38,58.51,58.32,58.51,8956.0
2018-02-07 10:20:00,58.41,58.41,58.23,58.28,8121.0,58.41,58.41,58.23,58.28,8121.0
2018-02-07 10:25:00,58.27,58.37,58.22,58.24,6289.0,58.27,58.37,58.22,58.24,6289.0
2018-02-07 10:30:00,58.28,58.35,58.18,58.28,11735.0,58.28,58.35,58.18,58.28,11735.0
2018-02-07 10:35:00,58.28,58.31,58.19,58.3,9337.0,58.28,58.31,58.19,58.3,9337.0
2018-02-07 10:40:00,58.3,58.4,58.23,58.27,19945.0,58.3,58.4,58.23,58.27,19945.0
2018-02-07 10:45:00,58.28,58.45,58.26,58.39,4632.0,58.28,58.45,58.26,58.39,4632.0
2018-02-07 10:50:00,58.46,58.7,58.39,58.61,17699.0,58.46,58.7,58.39,58.61,17699.0
2018-02-07 10:55:00,58.64,58.83,58.62,58.8,7929.0,58.64,58.83,58.62,58.8,7929.0
2018-02-07 11:00:00,58.74,58.78,58.64,58.64,6814.0,58.74,58.78,58.64,58.64,6814.0
2018-02-07 11:05:00,58.65,58.91,58.65,58.91,9114.0,58.65,58.91,58.65,58.91,9114.0
2018-02-07 11:10:00,58.86,58.99,58.84,58.99,11261.0,58.86,58.99,58.84,58.99,11261.0
2018-02-07 11:15:00,58.97,59.01,58.73,58.73,13313.0,58.97,59.01,58.73,58.73,13313.0
2018-02-07 11:20:00,58.74,58.79,58.68,58.7,8510.0,58.74,58.79,58.68,58.7,8510.0
2018-02-07 11:25:00,58.73,58.78,58.67,58.77,10149.0,58.73,58.78,58.67,58.77,10149.0
2018-02-07 11:30:00,58.8,58.82,58.68,58.7,12369.0,58.8,58.82,58.68,58.7,12369.0
2018-02-07 11:35:00,58.74,58.77,58.63,58.77,8268.0,58.74,58.77,58.63,58.77,8268.0
2018-02-07 11:40:00,58.77,58.88,58.65,58.88,8523.0,58.77,58.88,58.65,58.88,8523.0
2018-02-07 11:45:00,58.89,58.93,58.81,58.83,6897.0,58.89,58.93,58.81,58.83,6897.0
2018-02-07 11:50:00,58.8,58.9,58.76,58.79,15915.0,58.8,58.9,58.76,58.79,15915.0
2018-02-07 11:55:00,58.78,58.92,58.7,58.91,5695.0,58.78,58.92,58.7,58.91,5695.0
2018-02-07 12:00:00,58.9,58.9,58.78,58.79,5751.0,58.9,58.9,58.78,58.79,5751.0
2018-02-07 12:05:00,58.78,58.78,58.66,58.66,7437.0,58.78,58.78,58.66,58.66,7437.0
2018-02-07 12:10:00,58.73,58.73,58.65,58.65,8827.0,58.73,58.73,58.65,58.65,8827.0
2018-02-07 12:15:00,58.64,58.68,58.47,58.54,13371.0,58.64,58.68,58.47,58.54,13371.0
2018-02-07 12:20:00,58.54,58.6,58.4,58.47,8681.0,58.54,58.6,58.4,58.47,8681.0
2018-02-07 12:25:00,58.47,58.48,58.36,58.45,6203.0,58.47,58.48,58.36,58.45,6203.0
2018-02-07 12:30:00,58.46,58.47,58.3,58.32,9964.0,58.46,58.47,58.3,58.32,9964.0
2018-02-07 12:35:00,58.28,58.32,58.19,58.2,5671.0,58.28,58.32,58.19,58.2,5671.0
2018-02-07 12:40:00,58.18,58.27,58.18,58.27,7994.0,58.18,58.27,58.18,58.27,7994.0
2018-02-07 12:45:00,58.24,58.38,58.21,58.25,8063.0,58.24,58.38,58.21,58.25,8063.0
2018-02-07 12:50:00,58.22,58.26,58.17,58.19,9675.0,58.22,58.26,58.17,58.19,9675.0
2018-02-07 12:55:00,58.17,58.21,58.14,58.14,4923.0,58.17,58.21,58.14,58.14,4923.0
2018-02-07 13:00:00,58.17,58.28,58.1,58.14,9194.0,58.17,58.28,58.1,58.14,9194.0
2018-02-07 13:05:00,58.14,58.14,58.02,58.09,6073.0,58.14,58.14,58.02,58.09,6073.0
2018-02-07 13:10:00,58.1,58.11,57.9,57.94,5880.0,58.1,58.11,57.9,57.94,5880.0
2018-02-07 13:15:00,57.87,58.05,57.86,58.04,14354.0,57.87,58.05,57.86,58.04,14354.0
2018-02-07 13:20:00,58.09,58.09,57.78,57.82,19500.0,58.09,58.09,57.78,57.82,19500.0
2018-02-07 13:25:00,57.82,57.93,57.75,57.93,11749.0,57.82,57.93,57.75,57.93,11749.0
2018-02-07 13:30:00,57.93,57.98,57.86,57.94,4466.0,57.93,57.98,57.86,57.94,4466.0
2018-02-07 13:35:00,57.9,58.15,57.9,58.09,11587.0,57.9,58.15,57.9,58.09,11587.0
2018-02-07 13:40:00,58.11,58.16,58.0,58.09,18630.0,58.11,58.16,58.0,58.09,18630.0
2018-02-07 13:45:00,58.05,58.11,57.99,58.0,12054.0,58.05,58.11,57.99,58.0,12054.0
2018-02-07 13:50:00,57.95,57.98,57.81,57.86,9288.0,57.95,57.98,57.81,57.86,9288.0
2018-02-07 13:55:00,57.88,58.09,57.87,58.09,7573.0,57.88,58.09,57.87,58.09,7573.0
2018-02-07 14:00:00,58.05,58.05,57.8,57.85,10883.0,58.05,58.05,57.8,57.85,10883.0
2018-02-07 14:05:00,57.86,57.93,57.81,57.84,5465.0,57.86,57.93,57.81,57.84,5465.0
2018-02-07 14:10:00,57.87,58.04,57.86,57.99,8600.0,57.87,58.04,57.86,57.99,8600.0
2018-02-07 14:15:00,58.03,58.06,57.99,58.06,12941.0,58.03,58.06,57.99,58.06,12941.0
2018-02-07 14:20:00,58.07,58.09,58.02,58.02,6268.0,58.07,58.09,58.02,58.02,6268.0
2018-02-07 14:25:00,58.02,58.09,57.95,58.09,44694.0,58.02,58.09,57.95,58.09,44694.0
2018-02-07 14:30:00,58.13,58.13,58.01,58.04,21990.0,58.13,58.13,58.01,58.04,21990.0
2018-02-07 14:35:00,58.06,58.15,58.03,58.09,19226.0,58.06,58.15,58.03,58.09,19226.0
2018-02-07 14:40:00,58.08,58.08,57.97,58.06,24117.0,58.08,58.08,57.97,58.06,24117.0
2018-02-07 14:45:00,58.05,58.05,57.9,57.92,13571.0,58.05,58.05,57.9,57.92,13571.0
2018-02-07 14:50:00,57.9,57.98,57.84,57.96,20166.0,57.9,57.98,57.84,57.96,20166.0
2018-02-07 14:55:00,57.93,58.08,57.93,58.05,26786.0,57.93,58.08,57.93,58.05,26786.0
2018-02-07 15:00:00,58.05,58.2,58.04,58.16,11762.0,58.05,58.2,58.04,58.16,11762.0
2018-02-07 15:05:00,58.2,58.27,58.18,58.21,13010.0,58.2,58.27,58.18,58.21,13010.0
2018-02-07 15:10:00,58.22,58.31,58.19,58.3,31906.0,58.22,58.31,58.19,58.3,31906.0
2018-02-07 15:15:00,58.32,58.38,58.3,58.31,28421.0,58.32,58.38,58.3,58.31,28421.0
2018-02-07 15:20:00,58.32,58.55,58.32,58.45,31365.0,58.32,58.55,58.32,58.45,31365.0
2018-02-07 15:25:00,58.45,58.56,58.45,58.48,43364.0,58.45,58.56,58.45,58.48,43364.0
2018-02-07 15:30:00,58.48,58.48,58.34,58.42,40950.0,58.48,58.48,58.34,58.42,40950.0
2018-02-07 15:35:00,58.43,58.5,58.41,58.43,23868.0,58.43,58.5,58.41,58.43,23868.0
2018-02-07 15:40:00,58.44,58.49,58.35,58.35,35901.0,58.44,58.49,58.35,58.35,35901.0
2018-02-07 15:45:00,58.34,58.37,57.98,58.06,64270.0,58.34,58.37,57.98,58.06,64270.0
2018-02-07 15:50:00,58.05,58.08,57.88,57.99,39410.0,58.05,58.08,57.88,57.99,39410.0
2018-02-07 15:55:00,57.99,58.01,57.74,57.74,99694.0,57.99,58.01,57.74,57.74,99694.0
2018-02-08 09:30:00,57.75,58.04,57.74,57.9,15133.0,57.75,58.04,57.74,57.9,15133.0
2018-02-08 09:35:00,57.86,57.95,57.71,57.86,7413.0,57.86,57.95,57.71,57.86,7413.0
2018-02-08 09:40:00,57.83,57.83,57.45,57.48,7690.0,57.83,57.83,57.45,57.48,7690.0
2018-02-08 09:45:00,57.48,57.48,57.14,57.3,5546.0,57.48,57.48,57.14,57.3,5546.0
2018-02-08 09:50:00,57.27,57.6,57.23,57.54,5409.0,57.27,57.6,57.23,57.54,5409.0
2018-02-08 09:55:00,57.55,57.65,57.43,57.43,8614.0,57.55,57.65,57.43,57.43,8614.0
2018-02-08 10:00:00,57.39,57.57,57.39,57.46,10676.0,57.39,57.57,57.39,57.46,10676.0
2018-02-08 10:05:00,57.48,57.64,57.48,57.64,3404.0,57.48,57.64,57.48,57.64,3404.0
2018-02-08 10:10:00,57.6,57.62,57.49,57.57,17765.0,57.6,57.62,57.49,57.57,17765.0
2018-02-08 10:15:00,57.56,57.69,57.56,57.63,8754.0,57.56,57.69,57.56,57.63,8754.0
2018-02-08 10:20:00,57.67,57.67,57.54,57.66,7464.0,57.67,57.67,57.54,57.66,7464.0
2018-02-08 10:25:00,57.62,57.65,57.49,57.51,11766.0,57.62,57.65,57.49,57.51,11766.0
2018-02-08 10:30:00,57.53,57.65,57.52,57.6,8673.0,57.53,57.65,57.52,57.6,8673.0
2018-02-08 10:35:00,57.57,57.59,57.5,57.55,12314.0,57.57,57.59,57.5,57.55,12314.0
2018-02-08 10:40:00,57.56,57.68,57.56,57.57,5075.0,57.56,57.68,57.56,57.57,5075.0
2018-02-08 10:45:00,57.54,57.54,57.43,57.43,14325.0,57.54,57.54,57.43,57.43,14325.0
2018-02-08 10:50:00,57.43,57.43,57.17,57.17,20814.0,57.43,57.43,57.17,57.17,20814.0
2018-02-08 10:55:00,57.13,57.33,57.12,57.32,12323.0,57.13,57.33,57.12,57.32,12323.0
2018-02-08 11:00:00,57.33,57.45,57.3,57.45,6148.0,57.33,57.45,57.3,57.45,6148.0
2018-02-08 11:05:00,57.46,57.47,57.26,57.26,13122.0,57.46,57.47,57.26,57.26,13122.0
2018-02-08 11:10:00,57.26,57.26,57.06,57.09,12103.0,57.26,57.26,57.06,57.09,12103.0
2018-02-08 11:15:00,57.09,57.2,57.07,57.19,13402.0,57.09,57.2,57.07,57.19,13402.0
2018-02-08 11:20:00,57.16,57.24,57.05,57.09,15690.0,57.16,57.24,57.05,57.09,15690.0
2018-02-08 11:25:00,57.13,57.2,57.0,57.17,17711.0,57.13,57.2,57.0,57.17,17711.0
2018-02-08 11:30:00,57.16,57.25,57.08,57.2,11527.0,57.16,57.25,57.08,57.2,11527.0
2018-02-08 11:35:00,57.23,57.34,57.2,57.32,14449.0,57.23,57.34,57.2,57.32,14449.0
2018-02-08 11:40:00,57.33,57.34,57.15,57.26,9900.0,57.33,57.34,57.15,57.26,9900.0
2018-02-08 11:45:00,57.23,57.26,57.14,57.26,7772.0,57.23,57.26,57.14,57.26,7772.0
2018-02-08 11:50:00,57.26,57.57,57.26,57.41,8199.0,57.26,57.57,57.26,57.41,8199.0
2018-02-08 11:55:00,57.41,57.5,57.3,57.38,13848.0,57.41,57.5,57.3,57.38,13848.0
2018-02-08 12:00:00,57.3,57.36,57.22,57.25,3932.0,57.3,57.36,57.22,57.25,3932.0
2018-02-08 12:05:00,57.26,57.26,57.11,57.13,8301.0,57.26,57.26,57.11,57.13,8301.0
2018-02-08 12:10:00,57.1,57.2,57.05,57.15,16334.0,57.1,57.2,57.05,57.15,16334.0
2018-02-08 12:15:00,57.13,57.22,57.13,57.15,10276.0,57.13,57.22,57.13,57.15,10276.0
2018-02-08 12:20:00,57.13,57.19,57.03,57.03,27872.0,57.13,57.19,57.03,57.03,27872.0
2018-02-08 12:25:00,57.02,57.06,56.83,56.97,25037.0,57.02,57.06,56.83,56.97,25037.0
2018-02-08 12:30:00,56.98,57.04,56.91,57.04,12476.0,56.98,57.04,56.91,57.04,12476.0
2018-02-08 12:35:00,56.98,57.08,56.93,57.08,14847.0,56.98,57.08,56.93,57.08,14847.0
2018-02-08 12:40:00,57.05,57.25,57.02,57.13,7105.0,57.05,57.25,57.02,57.13,7105.0
2018-02-08 12:45:00,57.08,57.13,56.91,56.93,9818.0,57.08,57.13,56.91,56.93,9818.0
2018-02-08 12:50:00,56.91,56.91,56.74,56.74,12649.0,56.91,56.91,56.74,56.74,12649.0
2018-02-08 12:55:00,56.75,56.84,56.67,56.84,33642.0,56.75,56.84,56.67,56.84,33642.0
2018-02-08 13:00:00,56.78,56.86,56.71,56.86,12703.0,56.78,56.86,56.71,56.86,12703.0
2018-02-08 13:05:00,56.8,57.08,56.75,57.03,11729.0,56.8,57.08,56.75,57.03,11729.0
2018-02-08 13:10:00,57.06,57.13,56.97,57.05,22755.0,57.06,57.13,56.97,57.05,22755.0
2018-02-08 13:15:00,57.01,57.23,57.01,57.15,9310.0,57.01,57.23,57.01,57.15,9310.0
2018-02-08 13:20:00,57.18,57.28,57.12,57.2,4700.0,57.18,57.28,57.12,57.2,4700.0
2018-02-08 13:25:00,57.21,57.22,56.94,56.95,7461.0,57.21,57.22,56.94,56.95,7461.0
2018-02-08 13:30:00,56.93,57.26,56.88,57.21,96841.0,56.93,57.26,56.88,57.21,96841.0
2018-02-08 13:35:00,57.24,57.28,57.18,57.25,15605.0,57.24,57.28,57.18,57.25,15605.0
2018-02-08 13:40:00,57.28,57.36,57.2,57.33,17748.0,57.28,57.36,57.2,57.33,17748.0
2018-02-08 13:45:00,57.35,57.42,57.16,57.16,39432.0,57.35,57.42,57.16,57.16,39432.0
2018-02-08 13:50:00,57.15,57.31,57.1,57.27,41992.0,57.15,57.31,57.1,57.27,41992.0
2018-02-08 13:55:00,57.3,57.3,57.1,57.21,13059.0,57.3,57.3,57.1,57.21,13059.0
2018-02-08 14:00:00,57.18,57.18,56.9,56.9,13600.0,57.18,57.18,56.9,56.9,13600.0
2018-02-08 14:05:00,56.94,57.03,56.89,57.0,20193.0,56.94,57.03,56.89,57.0,20193.0
2018-02-08 14:10:00,57.02,57.09,56.98,57.09,11977.0,57.02,57.09,56.98,57.09,11977.0
2018-02-08 14:15:00,57.07,57.22,57.02,57.14,14606.0,57.07,57.22,57.02,57.14,14606.0
2018-02-08 14:20:00,57.15,57.2,57.0,57.05,13410.0,57.15,57.2,57.0,57.05,13410.0
2018-02-08 14:25:00,57.05,57.06,56.86,56.9,18361.0,57.05,57.06,56.86,56.9,18361.0
2018-02-08 14:30:00,56.88,56.94,56.71,56.84,10627.0,56.88,56.94,56.71,56.84,10627.0
2018-02-08 14:35:00,56.79,56.88,56.68,56.88,17042.0,56.79,56.88,56.68,56.88,17042.0
2018-02-08 14:40:00,56.85,56.91,56.78,56.78,10900.0,56.85,56.91,56.78,56.78,10900.0
2018-02-08 14:45:00,56.78,56.89,56.74,56.87,15305.0,56.78,56.89,56.74,56.87,15305.0
2018-02-08 14:50:00,56.87,56.88,56.66,56.69,11928.0,56.87,56.88,56.66,56.69,11928.0
2018-02-08 14:55:00,56.66,56.81,56.57,56.74,18175.0,56.66,56.81,56.57,56.74,18175.0
2018-02-08 15:00:00,56.77,56.95,56.69,56.92,15323.0,56.77,56.95,56.69,56.92,15323.0
2018-02-08 15:05:00,56.92,56.94,56.66,56.68,14539.0,56.92,56.94,56.66,56.68,14539.0
2018-02-08 15:10:00,56.63,56.74,56.56,56.68,14772.0,56.63,56.74,56.56,56.68,14772.0
2018-02-08 15:15:00,56.68,56.76,56.55,56.57,33157.0,56.68,56.76,56.55,56.57,33157.0
2018-02-08 15:20:00,56.57,56.82,56.51,56.71,19508.0,56.57,56.82,56.51,56.71,19508.0
2018-02-08 15:25:00,56.71,57.02,56.71,56.84,24365.0,56.71,57.02,56.71,56.84,24365.0
2018-02-08 15:30:00,56.78,56.92,56.63,56.63,29797.0,56.78,56.92,56.63,56.63,29797.0
2018-02-08 15:35:00,56.66,56.69,56.48,56.51,31703.0,56.66,56.69,56.48,56.51,31703.0
2018-02-08 15:40:00,56.47,56.77,56.42,56.76,42173.0,56.47,56.77,56.42,56.76,42173.0
2018-02-08 15:45:00,56.76,56.79,56.42,56.55,62305.0,56.76,56.79,56.42,56.55,62305.0
2018-02-08 15:50:00,56.51,56.55,56.29,56.38,63411.0,56.51,56.55,56.29,56.38,63411.0
2018-02-08 15:55:00,56.39,56.42,56.0,56.01,122731.0,56.39,56.42,56.0,56.01,122731.0
2018-02-09 09:30:00,56.57,56.87,56.42,56.54,25889.0,56.57,56.87,56.42,56.54,25889.0
2018-02-09 09:35:00,56.32,56.49,56.15,56.31,6755.0,56.32,56.49,56.15,56.31,6755.0
2018-02-09 09:40:00,56.3,56.66,56.2,56.66,5000.0,56.3,56.66,56.2,56.66,5000.0
2018-02-09 09:45:00,56.75,57.04,56.55,56.83,12500.0,56.75,57.04,56.55,56.83,12500.0
2018-02-09 09:50:00,56.84,56.9,56.71,56.86,9624.0,56.84,56.9,56.71,56.86,9624.0
2018-02-09 09:55:00,56.86,57.0,56.66,56.78,7440.0,56.86,57.0,56.66,56.78,7440.0
2018-02-09 10:00:00,56.78,56.78,56.55,56.59,11843.0,56.78,56.78,56.55,56.59,11843.0
2018-02-09 10:05:00,56.59,56.63,56.22,56.4,13943.0,56.59,56.63,56.22,56.4,13943.0
2018-02-09 10:10:00,56.42,56.44,56.16,56.16,8696.0,56.42,56.44,56.16,56.16,8696.0
2018-02-09 10:15:00,56.17,56.25,56.01,56.12,14928.0,56.17,56.25,56.01,56.12,14928.0
2018-02-09 10:20:00,56.17,56.19,56.09,56.17,7123.0,56.17,56.19,56.09,56.17,7123.0
2018-02-09 10:25:00,56.18,56.36,56.15,56.21,12151.0,56.18,56.36,56.15,56.21,12151.0
2018-02-09 10:30:00,56.25,56.26,56.11,56.12,10157.0,56.25,56.26,56.11,56.12,10157.0
2018-02-09 10:35:00,56.14,56.15,55.93,55.96,5606.0,56.14,56.15,55.93,55.96,5606.0
2018-02-09 10:40:00,55.93,55.99,55.75,55.83,13756.0,55.93,55.99,55.75,55.83,13756.0
2018-02-09 10:45:00,55.83,55.85,55.39,55.61,19861.0,55.83,55.85,55.39,55.61,19861.0
2018-02-09 10:50:00,55.59,56.1,55.59,56.05,11733.0,55.59,56.1,55.59,56.05,11733.0
2018-02-09 10:55:00,56.07,56.18,55.96,56.1,11254.0,56.07,56.18,55.96,56.1,11254.0
2018-02-09 11:00:00,56.1,56.35,56.05,56.28,7799.0,56.1,56.35,56.05,56.28,7799.0
2018-02-09 11:05:00,56.24,56.32,56.15,56.18,8344.0,56.24,56.32,56.15,56.18,8344.0
2018-02-09 11:10:00,56.14,56.25,56.12,56.17,9128.0,56.14,56.25,56.12,56.17,9128.0
2018-02-09 11:15:00,56.17,56.17,55.9,56.06,12339.0,56.17,56.17,55.9,56.06,12339.0
2018-02-09 11:20:00,56.08,56.16,55.97,56.03,6978.0,56.08,56.16,55.97,56.03,6978.0
2018-02-09 11:25:00,55.98,56.06,55.96,55.97,7350.0,55.98,56.06,55.96,55.97,7350.0
2018-02-09 11:30:00,56.02,56.08,55.98,56.07,9076.0,56.02,56.08,55.98,56.07,9076.0
2018-02-09 11:35:00,56.08,56.24,56.02,56.16,15338.0,56.08,56.24,56.02,56.16,15338.0
2018-02-09 11:40:00,56.16,56.16,56.06,56.09,5853.0,56.16,56.16,56.06,56.09,5853.0
2018-02-09 11:45:00,56.06,56.15,55.94,55.96,9438.0,56.06,56.15,55.94,55.96,9438.0
2018-02-09 11:50:00,55.93,55.98,55.83,55.84,8875.0,55.93,55.98,55.83,55.84,8875.0
2018-02-09 11:55:00,55.87,55.93,55.65,55.67,8382.0,55.87,55.93,55.65,55.67,8382.0
2018-02-09 12:00:00,55.64,55.65,55.47,55.47,6355.0,55.64,55.65,55.47,55.47,6355.0
2018-02-09 12:05:00,55.5,55.55,55.18,55.26,11605.0,55.5,55.55,55.18,55.26,11605.0
2018-02-09 12:10:00,55.17,55.35,55.11,55.17,10701.0,55.17,55.35,55.11,55.17,10701.0
2018-02-09 12:15:00,55.2,55.35,55.12,55.25,9400.0,55.2,55.35,55.12,55.25,9400.0
2018-02-09 12:20:00,55.24,55.54,55.24,55.33,7559.0,55.24,55.54,55.24,55.33,7559.0
2018-02-09 12:25:00,55.33,55.37,54.8,54.88,39901.0,55.33,55.37,54.8,54.88,39901.0
2018-02-09 12:30:00,54.82,55.0,54.76,54.88,30763.0,54.82,55.0,54.76,54.88,30763.0
2018-02-09 12:35:00,54.9,54.93,54.72,54.76,25512.0,54.9,54.93,54.72,54.76,25512.0
2018-02-09 12:40:00,54.72,54.72,54.46,54.47,41993.0,54.72,54.72,54.46,54.47,41993.0
2018-02-09 12:45:00,54.47,54.52,54.38,54.4,31360.0,54.47,54.52,54.38,54.4,31360.0
2018-02-09 12:50:00,54.4,54.66,54.35,54.64,27001.0,54.4,54.66,54.35,54.64,27001.0
2018-02-09 12:55:00,54.66,55.09,54.66,55.09,20103.0,54.66,55.09,54.66,55.09,20103.0
2018-02-09 13:00:00,55.06,55.06,54.73,54.78,21944.0,55.06,55.06,54.73,54.78,21944.0
2018-02-09 13:05:00,54.8,54.88,54.63,54.65,24420.0,54.8,54.88,54.63,54.65,24420.0
2018-02-09 13:10:00,54.63,54.68,54.49,54.55,14500.0,54.63,54.68,54.49,54.55,14500.0
2018-02-09 13:15:00,54.53,54.73,54.52,54.72,8897.0,54.53,54.73,54.52,54.72,8897.0
2018-02-09 13:20:00,54.79,54.83,54.47,54.52,14325.0,54.79,54.83,54.47,54.52,14325.0
2018-02-09 13:25:00,54.51,54.62,54.41,54.5,13300.0,54.51,54.62,54.41,54.5,13300.0
2018-02-09 13:30:00,54.49,54.64,54.47,54.55,9899.0,54.49,54.64,54.47,54.55,9899.0
2018-02-09 13:35:00,54.55,54.61,54.25,54.34,17669.0,54.55,54.61,54.25,54.34,17669.0
2018-02-09 13:40:00,54.35,54.76,54.3,54.7,10426.0,54.35,54.76,54.3,54.7,10426.0
2018-02-09 13:45:00,54.7,54.96,54.66,54.91,24475.0,54.7,54.96,54.66,54.91,24475.0
2018-02-09 13:50:00,54.94,55.08,54.92,55.03,9981.0,54.94,55.08,54.92,55.03,9981.0
2018-02-09 13:55:00,55.06,55.32,55.04,55.04,20738.0,55.06,55.32,55.04,55.04,20738.0
2018-02-09 14:00:00,55.04,55.61,55.01,55.43,16174.0,55.04,55.61,55.01,55.43,16174.0
2018-02-09 14:05:00,55.36,55.51,55.35,55.46,14749.0,55.36,55.51,55.35,55.46,14749.0
2018-02-09 14:10:00,55.47,55.73,55.47,55.68,12928.0,55.47,55.73,55.47,55.68,12928.0
2018-02-09 14:15:00,55.68,55.93,55.57,55.89,11046.0,55.68,55.93,55.57,55.89,11046.0
2018-02-09 14:20:00,55.9,56.14,55.82,56.14,8550.0,55.9,56.14,55.82,56.14,8550.0
2018-02-09 14:25:00,56.14,56.22,55.81,55.81,22106.0,56.14,56.22,55.81,55.81,22106.0
2018-02-09 14:30:00,55.8,55.83,55.62,55.68,12558.0,55.8,55.83,55.62,55.68,12558.0
2018-02-09 14:35:00,55.63,55.77,55.55,55.77,8390.0,55.63,55.77,55.55,55.77,8390.0
2018-02-09 14:40:00,55.79,55.86,55.68,55.79,15261.0,55.79,55.86,55.68,55.79,15261.0
2018-02-09 14:45:00,55.8,55.97,55.74,55.82,8860.0,55.8,55.97,55.74,55.82,8860.0
2018-02-09 14:50:00,55.83,56.05,55.8,55.97,9210.0,55.83,56.05,55.8,55.97,9210.0
2018-02-09 14:55:00,55.95,55.96,55.77,55.78,11446.0,55.95,55.96,55.77,55.78,11446.0
2018-02-09 15:00:00,55.72,55.78,55.55,55.6,15543.0,55.72,55.78,55.55,55.6,15543.0
2018-02-09 15:05:00,55.59,55.66,55.37,55.46,21799.0,55.59,55.66,55.37,55.46,21799.0
2018-02-09 15:10:00,55.46,55.67,55.35,55.67,14587.0,55.46,55.67,55.35,55.67,14587.0
2018-02-09 15:15:00,55.72,55.83,55.65,55.81,11840.0,55.72,55.83,55.65,55.81,11840.0
2018-02-09 15:20:00,55.84,55.96,55.79,55.81,12404.0,55.84,55.96,55.79,55.81,12404.0
2018-02-09 15:25:00,55.83,56.11,55.78,55.97,20566.0,55.83,56.11,55.78,55.97,20566.0
2018-02-09 15:30:00,55.99,56.25,55.92,56.16,23841.0,55.99,56.25,55.92,56.16,23841.0
2018-02-09 15:35:00,56.2,56.33,56.1,56.15,36355.0,56.2,56.33,56.1,56.15,36355.0
2018-02-09 15:40:00,56.16,56.36,56.15,56.36,62962.0,56.16,56.36,56.15,56.36,62962.0
2018-02-09 15:45:00,56.37,56.68,56.35,56.57,124753.0,56.37,56.68,56.35,56.57,124753.0
2018-02-09 15:50:00,56.59,56.75,56.44,56.47,76476.0,56.59,56.75,56.44,56.47,76476.0
2018-02-09 15:55:00,56.46,56.46,56.06,56.22,112763.0,56.46,56.46,56.06,56.22,112763.0
2018-02-12 09:30:00,56.84,57.26,56.44,57.19,28664.0,56.84,57.26,56.44,57.19,28664.0
2018-02-12 09:35:00,57.19,57.37,56.92,57.02,13399.0,57.19,57.37,56.92,57.02,13399.0
2018-02-12 09:40:00,56.94,57.24,56.91,57.15,9552.0,56.94,57.24,56.91,57.15,9552.0
2018-02-12 09:45:00,57.18,57.29,57.0,57.04,14780.0,57.18,57.29,57.0,57.04,14780.0
2018-02-12 09:50:00,57.01,57.01,56.7,56.79,11092.0,57.01,57.01,56.7,56.79,11092.0
2018-02-12 09:55:00,56.79,57.0,56.72,56.78,15236.0,56.79,57.0,56.72,56.78,15236.0
2018-02-12 10:00:00,56.82,57.15,56.79,57.15,24229.0,56.82,57.15,56.79,57.15,24229.0
2018-02-12 10:05:00,57.15,57.26,56.97,57.05,35445.0,57.15,57.26,56.97,57.05,35445.0
2018-02-12 10:10:00,57.02,57.11,56.9,57.1,19000.0,57.02,57.11,56.9,57.1,19000.0
2018-02-12 10:15:00,57.13,57.13,56.9,57.04,71853.0,57.13,57.13,56.9,57.04,71853.0
2018-02-12 10:20:00,57.04,57.04,56.7,56.75,25074.0,57.04,57.04,56.7,56.75,25074.0
2018-02-12 10:25:00,56.68,56.88,56.52,56.88,12927.0,56.68,56.88,56.52,56.88,12927.0
2018-02-12 10:30:00,56.83,56.89,56.69,56.89,8783.0,56.83,56.89,56.69,56.89,8783.0
2018-02-12 10:35:00,56.9,57.06,56.85,56.97,8000.0,56.9,57.06,56.85,56.97,8000.0
2018-02-12 10:40:00,56.89,56.94,56.73,56.79,21516.0,56.89,56.94,56.73,56.79,21516.0
2018-02-12 10:45:00,56.83,56.96,56.76,56.92,4900.0,56.83,56.96,56.76,56.92,4900.0
2018-02-12 10:50:00,57.01,57.08,56.83,56.89,10500.0,57.01,57.08,56.83,56.89,10500.0
2018-02-12 10:55:00,56.9,57.06,56.87,57.06,10655.0,56.9,57.06,56.87,57.06,10655.0
2018-02-12 11:00:00,57.05,57.12,56.92,57.08,24806.0,57.05,57.12,56.92,57.08,24806.0
2018-02-12 11:05:00,57.07,57.17,57.0,57.1,12510.0,57.07,57.17,57.0,57.1,12510.0
2018-02-12 11:10:00,57.1,57.27,57.03,57.27,15694.0,57.1,57.27,57.03,57.27,15694.0
2018-02-12 11:15:00,57.29,57.3,57.15,57.3,7908.0,57.29,57.3,57.15,57.3,7908.0
2018-02-12 11:20:00,57.3,57.33,57.19,57.33,6200.0,57.3,57.33,57.19,57.33,6200.0
2018-02-12 11:25:00,57.31,57.34,57.21,57.24,9832.0,57.31,57.34,57.21,57.24,9832.0
2018-02-12 11:30:00,57.22,57.35,57.16,57.33,31952.0,57.22,57.35,57.16,57.33,31952.0
2018-02-12 11:35:00,57.33,57.47,57.33,57.47,26247.0,57.33,57.47,57.33,57.47,26247.0
2018-02-12 11:40:00,57.5,57.58,57.46,57.5,11500.0,57.5,57.58,57.46,57.5,11500.0
2018-02-12 11:45:00,57.48,57.64,57.44,57.63,17850.0,57.48,57.64,57.44,57.63,17850.0
2018-02-12 11:50:00,57.63,57.65,57.55,57.65,13704.0,57.63,57.65,57.55,57.65,13704.0
2018-02-12 11:55:00,57.67,57.79,57.66,57.77,6400.0,57.67,57.79,57.66,57.77,6400.0
2018-02-12 12:00:00,57.76,57.76,57.67,57.67,23329.0,57.76,57.76,57.67,57.67,23329.0
2018-02-12 12:05:00,57.68,57.72,57.58,57.67,10989.0,57.68,57.72,57.58,57.67,10989.0
2018-02-12 12:10:00,57.63,57.74,57.58,57.74,6511.0,57.63,57.74,57.58,57.74,6511.0
2018-02-12 12:15:00,57.74,57.86,57.73,57.83,22200.0,57.74,57.86,57.73,57.83,22200.0
2018-02-12 12:20:00,57.82,57.82,57.75,57.8,5800.0,57.82,57.82,57.75,57.8,5800.0
2018-02-12 12:25:00,57.78,57.78,57.66,57.66,5366.0,57.78,57.78,57.66,57.66,5366.0
2018-02-12 12:30:00,57.65,57.65,57.45,57.49,14928.0,57.65,57.65,57.45,57.49,14928.0
2018-02-12 12:35:00,57.48,57.51,57.37,57.47,18005.0,57.48,57.51,57.37,57.47,18005.0
2018-02-12 12:40:00,57.46,57.47,57.39,57.4,5186.0,57.46,57.47,57.39,57.4,5186.0
2018-02-12 12:45:00,57.45,57.51,57.36,57.36,6146.0,57.45,57.51,57.36,57.36,6146.0
2018-02-12 12:50:00,57.36,57.51,57.36,57.51,6606.0,57.36,57.51,57.36,57.51,6606.0
2018-02-12 12:55:00,57.5,57.53,57.4,57.42,3100.0,57.5,57.53,57.4,57.42,3100.0
2018-02-12 13:00:00,57.44,57.5,57.43,57.47,4500.0,57.44,57.5,57.43,57.47,4500.0
2018-02-12 13:05:00,57.48,57.48,57.36,57.36,6400.0,57.48,57.48,57.36,57.36,6400.0
2018-02-12 13:10:00,57.37,57.45,57.37,57.44,14050.0,57.37,57.45,57.37,57.44,14050.0
2018-02-12 13:15:00,57.44,57.49,57.39,57.41,10800.0,57.44,57.49,57.39,57.41,10800.0
2018-02-12 13:20:00,57.37,57.5,57.36,57.5,8906.0,57.37,57.5,57.36,57.5,8906.0
2018-02-12 13:25:00,57.5,57.5,57.29,57.36,16677.0,57.5,57.5,57.29,57.36,16677.0
2018-02-12 13:30:00,57.38,57.41,57.33,57.38,11998.0,57.38,57.41,57.33,57.38,11998.0
2018-02-12 13:35:00,57.35,57.39,57.28,57.32,17086.0,57.35,57.39,57.28,57.32,17086.0
2018-02-12 13:40:00,57.31,57.38,57.3,57.38,9801.0,57.31,57.38,57.3,57.38,9801.0
2018-02-12 13:45:00,57.39,57.39,57.34,57.36,4686.0,57.39,57.39,57.34,57.36,4686.0
2018-02-12 13:50:00,57.38,57.59,57.37,57.55,23891.0,57.38,57.59,57.37,57.55,23891.0
2018-02-12 13:55:00,57.57,57.65,57.44,57.54,35182.0,57.57,57.65,57.44,57.54,35182.0
2018-02-12 14:00:00,57.57,57.61,57.46,57.48,17550.0,57.57,57.61,57.46,57.48,17550.0
2018-02-12 14:05:00,57.47,57.52,57.41,57.42,17781.0,57.47,57.52,57.41,57.42,17781.0
2018-02-12 14:10:00,57.43,57.44,57.34,57.37,17171.0,57.43,57.44,57.34,57.37,17171.0
2018-02-12 14:15:00,57.38,57.39,57.31,57.34,6575.0,57.38,57.39,57.31,57.34,6575.0
2018-02-12 14:20:00,57.35,57.48,57.34,57.47,13076.0,57.35,57.48,57.34,57.47,13076.0
2018-02-12 14:25:00,57.47,57.6,57.46,57.58,7165.0,57.47,57.6,57.46,57.58,7165.0
2018-02-12 14:30:00,57.6,57.67,57.59,57.59,8130.0,57.6,57.67,57.59,57.59,8130.0
2018-02-12 14:35:00,57.59,57.64,57.55,57.57,10262.0,57.59,57.64,57.55,57.57,10262.0
2018-02-12 14:40:00,57.57,57.6,57.48,57.48,8583.0,57.57,57.6,57.48,57.48,8583.0
2018-02-12 14:45:00,57.47,57.53,57.43,57.44,5912.0,57.47,57.53,57.43,57.44,5912.0
2018-02-12 14:50:00,57.41,57.44,57.35,57.41,5831.0,57.41,57.44,57.35,57.41,5831.0
2018-02-12 14:55:00,57.4,57.53,57.4,57.47,6500.0,57.4,57.53,57.4,57.47,6500.0
2018-02-12 15:00:00,57.5,57.52,57.46,57.51,8032.0,57.5,57.52,57.46,57.51,8032.0
2018-02-12 15:05:00,57.51,57.57,57.51,57.54,5958.0,57.51,57.57,57.51,57.54,5958.0
2018-02-12 15:10:00,57.51,57.73,57.51,57.71,11441.0,57.51,57.73,57.51,57.71,11441.0
2018-02-12 15:15:00,57.7,57.73,57.68,57.7,13368.0,57.7,57.73,57.68,57.7,13368.0
2018-02-12 15:20:00,57.71,57.83,57.71,57.76,18356.0,57.71,57.83,57.71,57.76,18356.0
2018-02-12 15:25:00,57.75,57.77,57.66,57.7,19324.0,57.75,57.77,57.66,57.7,19324.0
2018-02-12 15:30:00,57.71,57.77,57.63,57.72,69034.0,57.71,57.77,57.63,57.72,69034.0
2018-02-12 15:35:00,57.73,57.75,57.43,57.53,49944.0,57.73,57.75,57.43,57.53,49944.0
2018-02-12 15:40:00,57.55,57.63,57.51,57.62,17805.0,57.55,57.63,57.51,57.62,17805.0
2018-02-12 15:45:00,57.57,57.58,57.18,57.35,56811.0,57.57,57.58,57.18,57.35,56811.0
2018-02-12 15:50:00,57.32,57.57,57.32,57.54,33700.0,57.32,57.57,57.32,57.54,33700.0
2018-02-12 15:55:00,57.54,57.56,57.4,57.46,73033.0,57.54,57.56,57.4,57.46,73033.0
2018-02-13 09:30:00,57.24,57.57,56.99,57.32,28212.0,57.24,57.57,56.99,57.32,28212.0
2018-02-13 09:35:00,57.31,57.6,57.16,57.26,12892.0,57.31,57.6,57.16,57.26,12892.0
2018-02-13 09:40:00,57.26,57.36,57.19,57.36,18589.0,57.26,57.36,57.19,57.36,18589.0
2018-02-13 09:45:00,57.39,57.55,57.36,57.37,18305.0,57.39,57.55,57.36,57.37,18305.0
2018-02-13 09:50:00,57.33,57.4,57.26,57.3,11785.0,57.33,57.4,57.26,57.3,11785.0
2018-02-13 09:55:00,57.33,57.38,57.12,57.26,21040.0,57.33,57.38,57.12,57.26,21040.0
2018-02-13 10:00:00,57.24,57.36,57.08,57.14,20662.0,57.24,57.36,57.08,57.14,20662.0
2018-02-13 10:05:00,57.13,57.13,57.0,57.01,24854.0,57.13,57.13,57.0,57.01,24854.0
2018-02-13 10:10:00,57.01,57.17,57.01,57.15,13076.0,57.01,57.17,57.01,57.15,13076.0
2018-02-13 10:15:00,57.13,57.15,57.07,57.08,9196.0,57.13,57.15,57.07,57.08,9196.0
2018-02-13 10:20:00,57.06,57.22,57.02,57.22,11100.0,57.06,57.22,57.02,57.22,11100.0
2018-02-13 10:25:00,57.24,57.24,57.11,57.14,13565.0,57.24,57.24,57.11,57.14,13565.0
2018-02-13 10:30:00,57.14,57.19,57.1,57.19,15407.0,57.14,57.19,57.1,57.19,15407.0
2018-02-13 10:35:00,57.16,57.45,57.16,57.45,17102.0,57.16,57.45,57.16,57.45,17102.0
2018-02-13 10:40:00,57.52,57.65,57.44,57.46,13911.0,57.52,57.65,57.44,57.46,13911.0
2018-02-13 10:45:00,57.41,57.49,57.37,57.43,26304.0,57.41,57.49,57.37,57.43,26304.0
2018-02-13 10:50:00,57.43,57.47,57.38,57.4,13078.0,57.43,57.47,57.38,57.4,13078.0
2018-02-13 10:55:00,57.37,57.55,57.37,57.5,39263.0,57.37,57.55,57.37,57.5,39263.0
2018-02-13 11:00:00,57.47,57.48,57.3,57.33,5148.0,57.47,57.48,57.3,57.33,5148.0
2018-02-13 11:05:00,57.33,57.33,57.16,57.17,15374.0,57.33,57.33,57.16,57.17,15374.0
2018-02-13 11:10:00,57.18,57.26,57.17,57.25,21024.0,57.18,57.26,57.17,57.25,21024.0
2018-02-13 11:15:00,57.26,57.29,57.2,57.29,10009.0,57.26,57.29,57.2,57.29,10009.0
2018-02-13 11:20:00,57.3,57.34,57.23,57.31,11307.0,57.3,57.34,57.23,57.31,11307.0
2018-02-13 11:25:00,57.3,57.32,57.15,57.18,9726.0,57.3,57.32,57.15,57.18,9726.0
2018-02-13 11:30:00,57.18,57.19,57.09,57.09,8300.0,57.18,57.19,57.09,57.09,8300.0
2018-02-13 11:35:00,57.08,57.14,57.02,57.14,16700.0,57.08,57.14,57.02,57.14,16700.0
2018-02-13 11:40:00,57.15,57.24,57.13,57.17,11267.0,57.15,57.24,57.13,57.17,11267.0
2018-02-13 11:45:00,57.17,57.26,57.15,57.25,10986.0,57.17,57.26,57.15,57.25,10986.0
2018-02-13 11:50:00,57.24,57.24,57.14,57.16,6774.0,57.24,57.24,57.14,57.16,6774.0
2018-02-13 11:55:00,57.17,57.27,57.16,57.22,12663.0,57.17,57.27,57.16,57.22,12663.0
2018-02-13 12:00:00,57.2,57.22,57.1,57.1,7602.0,57.2,57.22,57.1,57.1,7602.0
2018-02-13 12:05:00,57.11,57.11,57.07,57.09,14853.0,57.11,57.11,57.07,57.09,14853.0
2018-02-13 12:10:00,57.1,57.17,57.1,57.17,7100.0,57.1,57.17,57.1,57.17,7100.0
2018-02-13 12:15:00,57.16,57.16,57.05,57.05,5414.0,57.16,57.16,57.05,57.05,5414.0
2018-02-13 12:20:00,57.05,57.05,56.92,56.92,12050.0,57.05,57.05,56.92,56.92,12050.0
2018-02-13 12:25:00,56.93,56.95,56.9,56.95,11922.0,56.93,56.95,56.9,56.95,11922.0
2018-02-13 12:30:00,56.95,57.0,56.92,56.92,10599.0,56.95,57.0,56.92,56.92,10599.0
2018-02-13 12:35:00,56.94,56.94,56.87,56.9,9988.0,56.94,56.94,56.87,56.9,9988.0
2018-02-13 12:40:00,56.92,57.0,56.91,57.0,5800.0,56.92,57.0,56.91,57.0,5800.0
2018-02-13 12:45:00,57.01,57.07,56.99,57.04,9460.0,57.01,57.07,56.99,57.04,9460.0
2018-02-13 12:50:00,57.05,57.1,57.05,57.05,9200.0,57.05,57.1,57.05,57.05,9200.0
2018-02-13 12:55:00,57.06,57.06,57.0,57.0,4000.0,57.06,57.06,57.0,57.0,4000.0
2018-02-13 13:00:00,56.99,57.05,56.98,57.01,10047.0,56.99,57.05,56.98,57.01,10047.0
2018-02-13 13:05:00,56.98,57.05,56.98,57.02,5600.0,56.98,57.05,56.98,57.02,5600.0
2018-02-13 13:10:00,57.01,57.13,56.99,57.1,8500.0,57.01,57.13,56.99,57.1,8500.0
2018-02-13 13:15:00,57.13,57.3,57.1,57.3,8388.0,57.13,57.3,57.1,57.3,8388.0
2018-02-13 13:20:00,57.28,57.34,57.27,57.3,6700.0,57.28,57.34,57.27,57.3,6700.0
2018-02-13 13:25:00,57.33,57.38,57.27,57.33,10371.0,57.33,57.38,57.27,57.33,10371.0
2018-02-13 13:30:00,57.33,57.34,57.28,57.32,12300.0,57.33,57.34,57.28,57.32,12300.0
2018-02-13 13:35:00,57.33,57.42,57.28,57.42,7886.0,57.33,57.42,57.28,57.42,7886.0
2018-02-13 13:40:00,57.41,57.46,57.36,57.41,8453.0,57.41,57.46,57.36,57.41,8453.0
2018-02-13 13:45:00,57.39,57.42,57.32,57.32,14327.0,57.39,57.42,57.32,57.32,14327.0
2018-02-13 13:50:00,57.35,57.67,57.32,57.63,23000.0,57.35,57.67,57.32,57.63,23000.0
2018-02-13 13:55:00,57.62,57.62,57.38,57.39,19155.0,57.62,57.62,57.38,57.39,19155.0
2018-02-13 14:00:00,57.38,57.39,57.3,57.36,13620.0,57.38,57.39,57.3,57.36,13620.0
2018-02-13 14:05:00,57.35,57.42,57.31,57.4,6100.0,57.35,57.42,57.31,57.4,6100.0
2018-02-13 14:10:00,57.41,57.5,57.41,57.48,6600.0,57.41,57.5,57.41,57.48,6600.0
2018-02-13 14:15:00,57.48,57.55,57.47,57.49,10675.0,57.48,57.55,57.47,57.49,10675.0
2018-02-13 14:20:00,57.48,57.57,57.46,57.51,8899.0,57.48,57.57,57.46,57.51,8899.0
2018-02-13 14:25:00,57.49,57.51,57.46,57.47,5488.0,57.49,57.51,57.46,57.47,5488.0
2018-02-13 14:30:00,57.47,57.53,57.46,57.53,20279.0,57.47,57.53,57.46,57.53,20279.0
2018-02-13 14:35:00,57.53,57.58,57.45,57.47,15088.0,57.53,57.58,57.45,57.47,15088.0
2018-02-13 14:40:00,57.47,57.52,57.44,57.5,6400.0,57.47,57.52,57.44,57.5,6400.0
2018-02-13 14:45:00,57.49,57.49,57.44,57.49,10205.0,57.49,57.49,57.44,57.49,10205.0
2018-02-13 14:50:00,57.48,57.55,57.46,57.53,12150.0,57.48,57.55,57.46,57.53,12150.0
2018-02-13 14:55:00,57.54,57.55,57.47,57.49,11564.0,57.54,57.55,57.47,57.49,11564.0
2018-02-13 15:00:00,57.47,57.48,57.35,57.35,16666.0,57.47,57.48,57.35,57.35,16666.0
2018-02-13 15:05:00,57.35,57.42,57.35,57.42,10589.0,57.35,57.42,57.35,57.42,10589.0
2018-02-13 15:10:00,57.41,57.49,57.37,57.48,14634.0,57.41,57.49,57.37,57.48,14634.0
2018-02-13 15:15:00,57.47,57.5,57.44,57.46,11047.0,57.47,57.5,57.44,57.46,11047.0
2018-02-13 15:20:00,57.47,57.47,57.4,57.43,17502.0,57.47,57.47,57.4,57.43,17502.0
2018-02-13 15:25:00,57.43,57.49,57.41,57.48,21553.0,57.43,57.49,57.41,57.48,21553.0
2018-02-13 15:30:00,57.48,57.55,57.41,57.54,22493.0,57.48,57.55,57.41,57.54,22493.0
2018-02-13 15:35:00,57.54,57.63,57.52,57.6,36790.0,57.54,57.63,57.52,57.6,36790.0
2018-02-13 15:40:00,57.6,57.64,57.45,57.49,48029.0,57.6,57.64,57.45,57.49,48029.0
2018-02-13 15:45:00,57.48,57.54,57.4,57.51,34123.0,57.48,57.54,57.4,57.51,34123.0
2018-02-13 15:50:00,57.52,57.56,57.48,57.5,38437.0,57.52,57.56,57.48,57.5,38437.0
2018-02-13 15:55:00,57.49,57.53,57.45,57.49,106366.0,57.49,57.53,57.45,57.49,106366.0
2018-02-14 09:30:00,56.95,57.23,56.88,57.21,12742.0,56.95,57.23,56.88,57.21,12742.0
2018-02-14 09:35:00,57.15,57.3,57.08,57.24,11210.0,57.15,57.3,57.08,57.24,11210.0
2018-02-14 09:40:00,57.21,57.37,57.16,57.25,11061.0,57.21,57.37,57.16,57.25,11061.0
2018-02-14 09:45:00,57.25,57.39,57.1,57.37,12143.0,57.25,57.39,57.1,57.37,12143.0
2018-02-14 09:50:00,57.38,57.48,57.27,57.36,6618.0,57.38,57.48,57.27,57.36,6618.0
2018-02-14 09:55:00,57.33,57.37,57.16,57.21,9400.0,57.33,57.37,57.16,57.21,9400.0
2018-02-14 10:00:00,57.25,57.36,57.11,57.22,11840.0,57.25,57.36,57.11,57.22,11840.0
2018-02-14 10:05:00,57.29,57.49,57.29,57.48,6511.0,57.29,57.49,57.29,57.48,6511.0
2018-02-14 10:10:00,57.55,57.65,57.4,57.42,10086.0,57.55,57.65,57.4,57.42,10086.0
2018-02-14 10:15:00,57.48,57.55,57.42,57.55,7422.0,57.48,57.55,57.42,57.55,7422.0
2018-02-14 10:20:00,57.55,57.83,57.55,57.68,16541.0,57.55,57.83,57.55,57.68,16541.0
2018-02-14 10:25:00,57.67,57.67,57.47,57.56,6228.0,57.67,57.67,57.47,57.56,6228.0
2018-02-14 10:30:00,57.57,57.65,57.49,57.55,10791.0,57.57,57.65,57.49,57.55,10791.0
2018-02-14 10:35:00,57.54,57.79,57.5,57.77,11800.0,57.54,57.79,57.5,57.77,11800.0
2018-02-14 10:40:00,57.8,57.8,57.64,57.64,10400.0,57.8,57.8,57.64,57.64,10400.0
2018-02-14 10:45:00,57.66,57.81,57.66,57.68,12146.0,57.66,57.81,57.66,57.68,12146.0
2018-02-14 10:50:00,57.65,57.68,57.61,57.61,8105.0,57.65,57.68,57.61,57.61,8105.0
2018-02-14 10:55:00,57.6,57.82,57.59,57.78,15938.0,57.6,57.82,57.59,57.78,15938.0
2018-02-14 11:00:00,57.82,57.97,57.81,57.81,11345.0,57.82,57.97,57.81,57.81,11345.0
2018-02-14 11:05:00,57.82,57.97,57.78,57.86,6500.0,57.82,57.97,57.78,57.86,6500.0
2018-02-14 11:10:00,57.83,57.97,57.78,57.97,10962.0,57.83,57.97,57.78,57.97,10962.0
2018-02-14 11:15:00,57.98,58.06,57.9,58.03,15221.0,57.98,58.06,57.9,58.03,15221.0
2018-02-14 11:20:00,58.02,58.05,57.88,58.02,17602.0,58.02,58.05,57.88,58.02,17602.0
2018-02-14 11:25:00,58.02,58.13,57.97,58.08,14251.0,58.02,58.13,57.97,58.08,14251.0
2018-02-14 11:30:00,58.09,58.1,57.95,57.98,8810.0,58.09,58.1,57.95,57.98,8810.0
2018-02-14 11:35:00,57.96,58.06,57.85,58.06,12819.0,57.96,58.06,57.85,58.06,12819.0
2018-02-14 11:40:00,58.07,58.18,58.0,58.04,11864.0,58.07,58.18,58.0,58.04,11864.0
2018-02-14 11:45:00,58.05,58.05,57.88,57.88,10300.0,58.05,58.05,57.88,57.88,10300.0
2018-02-14 11:50:00,57.9,57.98,57.86,57.98,6820.0,57.9,57.98,57.86,57.98,6820.0
2018-02-14 11:55:00,57.98,58.02,57.93,58.01,12343.0,57.98,58.02,57.93,58.01,12343.0
2018-02-14 12:00:00,58.0,58.09,58.0,58.04,11450.0,58.0,58.09,58.0,58.04,11450.0
2018-02-14 12:05:00,58.05,58.06,57.99,58.05,14949.0,58.05,58.06,57.99,58.05,14949.0
2018-02-14 12:10:00,58.05,58.11,58.02,58.11,7351.0,58.05,58.11,58.02,58.11,7351.0
2018-02-14 12:15:00,58.1,58.11,58.0,58.04,9100.0,58.1,58.11,58.0,58.04,9100.0
2018-02-14 12:20:00,58.01,58.15,58.01,58.14,9031.0,58.01,58.15,58.01,58.14,9031.0
2018-02-14 12:25:00,58.15,58.27,58.15,58.23,12666.0,58.15,58.27,58.15,58.23,12666.0
2018-02-14 12:30:00,58.22,58.25,58.13,58.17,11775.0,58.22,58.25,58.13,58.17,11775.0
2018-02-14 12:35:00,58.16,58.22,58.14,58.21,9827.0,58.16,58.22,58.14,58.21,9827.0
2018-02-14 12:40:00,58.21,58.21,58.14,58.14,5100.0,58.21,58.21,58.14,58.14,5100.0
2018-02-14 12:45:00,58.12,58.13,58.03,58.03,15321.0,58.12,58.13,58.03,58.03,15321.0
2018-02-14 12:50:00,58.05,58.21,58.02,58.2,12018.0,58.05,58.21,58.02,58.2,12018.0
2018-02-14 12:55:00,58.19,58.28,58.16,58.26,9033.0,58.19,58.28,58.16,58.26,9033.0
2018-02-14 13:00:00,58.3,58.52,58.3,58.47,16362.0,58.3,58.52,58.3,58.47,16362.0
2018-02-14 13:05:00,58.49,58.5,58.36,58.4,13184.0,58.49,58.5,58.36,58.4,13184.0
2018-02-14 13:10:00,58.4,58.51,58.4,58.46,10498.0,58.4,58.51,58.4,58.46,10498.0
2018-02-14 13:15:00,58.49,58.52,58.37,58.37,9298.0,58.49,58.52,58.37,58.37,9298.0
2018-02-14 13:20:00,58.38,58.47,58.33,58.45,8394.0,58.38,58.47,58.33,58.45,8394.0
2018-02-14 13:25:00,58.45,58.45,58.36,58.36,6485.0,58.45,58.45,58.36,58.36,6485.0
2018-02-14 13:30:00,58.37,58.53,58.36,58.47,9767.0,58.37,58.53,58.36,58.47,9767.0
2018-02-14 13:35:00,58.47,58.47,58.39,58.41,4020.0,58.47,58.47,58.39,58.41,4020.0
2018-02-14 13:40:00,58.4,58.48,58.35,58.47,19916.0,58.4,58.48,58.35,58.47,19916.0
2018-02-14 13:45:00,58.48,58.51,58.4,58.44,11221.0,58.48,58.51,58.4,58.44,11221.0
2018-02-14 13:50:00,58.44,58.46,58.36,58.43,11961.0,58.44,58.46,58.36,58.43,11961.0
2018-02-14 13:55:00,58.4,58.44,58.37,58.41,10126.0,58.4,58.44,58.37,58.41,10126.0
2018-02-14 14:00:00,58.39,58.53,58.38,58.46,13011.0,58.39,58.53,58.38,58.46,13011.0
2018-02-14 14:05:00,58.48,58.59,58.45,58.59,8800.0,58.48,58.59,58.45,58.59,8800.0
2018-02-14 14:10:00,58.58,58.61,58.52,58.55,6337.0,58.58,58.61,58.52,58.55,6337.0
2018-02-14 14:15:00,58.53,58.53,58.44,58.49,6372.0,58.53,58.53,58.44,58.49,6372.0
2018-02-14 14:20:00,58.47,58.49,58.37,58.38,14800.0,58.47,58.49,58.37,58.38,14800.0
2018-02-14 14:25:00,58.39,58.41,58.29,58.3,13178.0,58.39,58.41,58.29,58.3,13178.0
2018-02-14 14:30:00,58.29,58.44,58.29,58.44,11600.0,58.29,58.44,58.29,58.44,11600.0
2018-02-14 14:35:00,58.45,58.54,58.42,58.54,12091.0,58.45,58.54,58.42,58.54,12091.0
2018-02-14 14:40:00,58.54,58.59,58.52,58.54,6956.0,58.54,58.59,58.52,58.54,6956.0
2018-02-14 14:45:00,58.54,58.54,58.43,58.5,6300.0,58.54,58.54,58.43,58.5,6300.0
2018-02-14 14:50:00,58.51,58.51,58.45,58.49,10248.0,58.51,58.51,58.45,58.49,10248.0
2018-02-14 14:55:00,58.49,58.49,58.43,58.45,7529.0,58.49,58.49,58.43,58.45,7529.0
2018-02-14 15:00:00,58.45,58.55,58.45,58.55,8682.0,58.45,58.55,58.45,58.55,8682.0
2018-02-14 15:05:00,58.57,58.61,58.54,58.55,7592.0,58.57,58.61,58.54,58.55,7592.0
2018-02-14 15:10:00,58.55,58.61,58.53,58.61,11500.0,58.55,58.61,58.53,58.61,11500.0
2018-02-14 15:15:00,58.6,58.8,58.59,58.8,25959.0,58.6,58.8,58.59,58.8,25959.0
2018-02-14 15:20:00,58.8,58.89,58.63,58.65,31844.0,58.8,58.89,58.63,58.65,31844.0
2018-02-14 15:25:00,58.63,58.74,58.61,58.68,28527.0,58.63,58.74,58.61,58.68,28527.0
2018-02-14 15:30:00,58.66,58.67,58.55,58.55,21299.0,58.66,58.67,58.55,58.55,21299.0
2018-02-14 15:35:00,58.55,58.59,58.5,58.59,25045.0,58.55,58.59,58.5,58.59,25045.0
2018-02-14 15:40:00,58.57,58.6,58.51,58.54,26321.0,58.57,58.6,58.51,58.54,26321.0
2018-02-14 15:45:00,58.54,58.79,58.54,58.78,77477.0,58.54,58.79,58.54,58.78,77477.0
2018-02-14 15:50:00,58.78,58.9,58.77,58.85,94781.0,58.78,58.9,58.77,58.85,94781.0
2018-02-14 15:55:00,58.85,58.94,58.85,58.88,140951.0,58.85,58.94,58.85,58.88,140951.0
2018-02-15 09:30:00,59.28,59.64,59.07,59.34,27597.0,59.28,59.64,59.07,59.34,27597.0
2018-02-15 09:35:00,59.34,59.38,59.04,59.14,41023.0,59.34,59.38,59.04,59.14,41023.0
2018-02-15 09:40:00,59.14,59.19,58.82,58.89,23140.0,59.14,59.19,58.82,58.89,23140.0
2018-02-15 09:45:00,58.88,59.13,58.88,59.04,52339.0,58.88,59.13,58.88,59.04,52339.0
2018-02-15 09:50:00,59.06,59.27,58.95,59.14,21554.0,59.06,59.27,58.95,59.14,21554.0
2018-02-15 09:55:00,59.14,59.23,59.0,59.08,24710.0,59.14,59.23,59.0,59.08,24710.0
2018-02-15 10:00:00,59.09,59.2,59.06,59.14,28280.0,59.09,59.2,59.06,59.14,28280.0
2018-02-15 10:05:00,59.14,59.15,58.91,58.97,22910.0,59.14,59.15,58.91,58.97,22910.0
2018-02-15 10:10:00,59.0,59.12,58.97,59.08,13700.0,59.0,59.12,58.97,59.08,13700.0
2018-02-15 10:15:00,59.08,59.17,59.0,59.1,28653.0,59.08,59.17,59.0,59.1,28653.0
2018-02-15 10:20:00,59.08,59.18,59.0,59.0,18275.0,59.08,59.18,59.0,59.0,18275.0
2018-02-15 10:25:00,59.05,59.09,59.02,59.05,12039.0,59.05,59.09,59.02,59.05,12039.0
2018-02-15 10:30:00,59.02,59.06,58.88,58.89,26431.0,59.02,59.06,58.88,58.89,26431.0
2018-02-15 10:35:00,58.89,59.01,58.89,58.97,25324.0,58.89,59.01,58.89,58.97,25324.0
2018-02-15 10:40:00,58.98,59.02,58.83,58.85,35787.0,58.98,59.02,58.83,58.85,35787.0
2018-02-15 10:45:00,58.86,58.98,58.84,58.87,18508.0,58.86,58.98,58.84,58.87,18508.0
2018-02-15 10:50:00,58.88,58.96,58.85,58.91,17031.0,58.88,58.96,58.85,58.91,17031.0
2018-02-15 10:55:00,58.91,58.94,58.81,58.82,27993.0,58.91,58.94,58.81,58.82,27993.0
2018-02-15 11:00:00,58.81,58.91,58.77,58.81,21277.0,58.81,58.91,58.77,58.81,21277.0
2018-02-15 11:05:00,58.79,59.03,58.78,59.02,15316.0,58.79,59.03,58.78,59.02,15316.0
2018-02-15 11:10:00,59.03,59.09,59.0,59.09,13383.0,59.03,59.09,59.0,59.09,13383.0
2018-02-15 11:15:00,59.1,59.12,58.97,59.05,19190.0,59.1,59.12,58.97,59.05,19190.0
2018-02-15 11:20:00,59.06,59.15,58.97,58.98,14591.0,59.06,59.15,58.97,58.98,14591.0
2018-02-15 11:25:00,59.04,59.22,58.98,59.2,16193.0,59.04,59.22,58.98,59.2,16193.0
2018-02-15 11:30:00,59.21,59.21,59.06,59.12,9900.0,59.21,59.21,59.06,59.12,9900.0
2018-02-15 11:35:00,59.08,59.1,59.02,59.1,11698.0,59.08,59.1,59.02,59.1,11698.0
2018-02-15 11:40:00,59.15,59.15,59.07,59.12,8943.0,59.15,59.15,59.07,59.12,8943.0
2018-02-15 11:45:00,59.14,59.2,59.06,59.2,21731.0,59.14,59.2,59.06,59.2,21731.0
2018-02-15 11:50:00,59.2,59.22,59.09,59.18,19861.0,59.2,59.22,59.09,59.18,19861.0
2018-02-15 11:55:00,59.18,59.2,59.1,59.12,9718.0,59.18,59.2,59.1,59.12,9718.0
2018-02-15 12:00:00,59.13,59.18,59.09,59.13,10507.0,59.13,59.18,59.09,59.13,10507.0
2018-02-15 12:05:00,59.11,59.12,59.0,59.11,11175.0,59.11,59.12,59.0,59.11,11175.0
2018-02-15 12:10:00,59.11,59.13,59.08,59.08,9497.0,59.11,59.13,59.08,59.08,9497.0
2018-02-15 12:15:00,59.09,59.1,59.02,59.08,12540.0,59.09,59.1,59.02,59.08,12540.0
2018-02-15 12:20:00,59.08,59.11,59.03,59.1,6780.0,59.08,59.11,59.03,59.1,6780.0
2018-02-15 12:25:00,59.1,59.17,59.1,59.11,9288.0,59.1,59.17,59.1,59.11,9288.0
2018-02-15 12:30:00,59.15,59.17,59.11,59.12,7501.0,59.15,59.17,59.11,59.12,7501.0
2018-02-15 12:35:00,59.13,59.13,59.04,59.1,7666.0,59.13,59.13,59.04,59.1,7666.0
2018-02-15 12:40:00,59.11,59.11,58.93,59.0,11431.0,59.11,59.11,58.93,59.0,11431.0
2018-02-15 12:45:00,59.01,59.05,59.0,59.02,5121.0,59.01,59.05,59.0,59.02,5121.0
2018-02-15 12:50:00,59.04,59.05,58.99,58.99,6333.0,59.04,59.05,58.99,58.99,6333.0
2018-02-15 12:55:00,58.98,58.99,58.96,58.98,4651.0,58.98,58.99,58.96,58.98,4651.0
2018-02-15 13:00:00,58.98,59.04,58.98,59.0,8803.0,58.98,59.04,58.98,59.0,8803.0
2018-02-15 13:05:00,59.02,59.08,59.01,59.06,12200.0,59.02,59.08,59.01,59.06,12200.0
2018-02-15 13:10:00,59.05,59.07,59.03,59.06,10223.0,59.05,59.07,59.03,59.06,10223.0
2018-02-15 13:15:00,59.05,59.07,58.95,58.97,12750.0,59.05,59.07,58.95,58.97,12750.0
2018-02-15 13:20:00,58.95,58.97,58.9,58.91,7204.0,58.95,58.97,58.9,58.91,7204.0
2018-02-15 13:25:00,58.9,59.07,58.89,58.99,23384.0,58.9,59.07,58.89,58.99,23384.0
2018-02-15 13:30:00,58.98,59.0,58.91,58.94,4624.0,58.98,59.0,58.91,58.94,4624.0
2018-02-15 13:35:00,58.94,58.97,58.92,58.95,19847.0,58.94,58.97,58.92,58.95,19847.0
2018-02-15 13:40:00,58.94,59.01,58.93,59.0,41996.0,58.94,59.01,58.93,59.0,41996.0
2018-02-15 13:45:00,59.01,59.07,58.95,59.07,29805.0,59.01,59.07,58.95,59.07,29805.0
2018-02-15 13:50:00,59.05,59.05,58.96,59.02,10404.0,59.05,59.05,58.96,59.02,10404.0
2018-02-15 13:55:00,59.0,59.04,58.97,59.0,10600.0,59.0,59.04,58.97,59.0,10600.0
2018-02-15 14:00:00,59.0,59.01,58.95,59.0,14140.0,59.0,59.01,58.95,59.0,14140.0
2018-02-15 14:05:00,58.99,59.02,58.96,59.0,11250.0,58.99,59.02,58.96,59.0,11250.0
2018-02-15 14:10:00,59.03,59.03,58.97,59.02,10518.0,59.03,59.03,58.97,59.02,10518.0
2018-02-15 14:15:00,59.02,59.05,58.96,58.99,11565.0,59.02,59.05,58.96,58.99,11565.0
2018-02-15 14:20:00,59.0,59.0,58.93,58.96,14717.0,59.0,59.0,58.93,58.96,14717.0
2018-02-15 14:25:00,58.94,59.01,58.92,59.01,17543.0,58.94,59.01,58.92,59.01,17543.0
2018-02-15 14:30:00,58.99,59.08,58.98,59.04,23495.0,58.99,59.08,58.98,59.04,23495.0
2018-02-15 14:35:00,59.06,59.06,59.02,59.03,5708.0,59.06,59.06,59.02,59.03,5708.0
2018-02-15 14:40:00,59.02,59.04,58.99,59.02,8700.0,59.02,59.04,58.99,59.02,8700.0
2018-02-15 14:45:00,59.03,59.03,59.01,59.02,8383.0,59.03,59.03,59.01,59.02,8383.0
2018-02-15 14:50:00,59.01,59.05,59.0,59.01,13303.0,59.01,59.05,59.0,59.01,13303.0
2018-02-15 14:55:00,59.01,59.12,59.01,59.07,19440.0,59.01,59.12,59.01,59.07,19440.0
2018-02-15 15:00:00,59.07,59.25,59.07,59.24,29476.0,59.07,59.25,59.07,59.24,29476.0
2018-02-15 15:05:00,59.24,59.3,59.17,59.18,26923.0,59.24,59.3,59.17,59.18,26923.0
2018-02-15 15:10:00,59.19,59.22,59.15,59.19,19623.0,59.19,59.22,59.15,59.19,19623.0
2018-02-15 15:15:00,59.2,59.23,59.15,59.22,21287.0,59.2,59.23,59.15,59.22,21287.0
2018-02-15 15:20:00,59.22,59.25,59.17,59.18,25784.0,59.22,59.25,59.17,59.18,25784.0
2018-02-15 15:25:00,59.18,59.23,59.14,59.17,20064.0,59.18,59.23,59.14,59.17,20064.0
2018-02-15 15:30:00,59.17,59.2,59.07,59.07,31049.0,59.17,59.2,59.07,59.07,31049.0
2018-02-15 15:35:00,59.04,59.2,59.01,59.15,51568.0,59.04,59.2,59.01,59.15,51568.0
2018-02-15 15:40:00,59.15,59.17,59.11,59.14,37870.0,59.15,59.17,59.11,59.14,37870.0
2018-02-15 15:45:00,59.14,59.26,59.13,59.22,58835.0,59.14,59.26,59.13,59.22,58835.0
2018-02-15 15:50:00,59.22,59.31,59.2,59.26,71246.0,59.22,59.31,59.2,59.26,71246.0
2018-02-15 15:55:00,59.26,59.37,59.24,59.37,136846.0,59.26,59.37,59.24,59.37,136846.0
2018-02-16 09:30:00,59.01,59.04,58.71,58.79,42403.0,59.01,59.04,58.71,58.79,42403.0
2018-02-16 09:35:00,58.94,59.12,58.81,58.99,11789.0,58.94,59.12,58.81,58.99,11789.0
2018-02-16 09:40:00,58.96,58.96,58.61,58.85,8000.0,58.96,58.96,58.61,58.85,8000.0
2018-02-16 09:45:00,58.88,59.0,58.79,59.0,8259.0,58.88,59.0,58.79,59.0,8259.0
2018-02-16 09:50:00,59.01,59.05,58.93,58.97,7959.0,59.01,59.05,58.93,58.97,7959.0
2018-02-16 09:55:00,59.01,59.03,58.91,58.93,5600.0,59.01,59.03,58.91,58.93,5600.0
2018-02-16 10:00:00,58.93,59.03,58.82,58.82,10270.0,58.93,59.03,58.82,58.82,10270.0
2018-02-16 10:05:00,58.85,58.96,58.79,58.96,7263.0,58.85,58.96,58.79,58.96,7263.0
2018-02-16 10:10:00,58.96,58.96,58.9,58.92,2917.0,58.96,58.96,58.9,58.92,2917.0
2018-02-16 10:15:00,59.02,59.18,59.02,59.14,12981.0,59.02,59.18,59.02,59.14,12981.0
2018-02-16 10:20:00,59.15,59.23,59.11,59.21,6013.0,59.15,59.23,59.11,59.21,6013.0
2018-02-16 10:25:00,59.23,59.39,59.23,59.38,11354.0,59.23,59.39,59.23,59.38,11354.0
2018-02-16 10:30:00,59.36,59.47,59.31,59.42,12276.0,59.36,59.47,59.31,59.42,12276.0
2018-02-16 10:35:00,59.44,59.47,59.28,59.28,11400.0,59.44,59.47,59.28,59.28,11400.0
2018-02-16 10:40:00,59.28,59.31,59.26,59.31,13053.0,59.28,59.31,59.26,59.31,13053.0
2018-02-16 10:45:00,59.31,59.38,59.26,59.28,15978.0,59.31,59.38,59.26,59.28,15978.0
2018-02-16 10:50:00,59.29,59.29,59.23,59.25,3270.0,59.29,59.29,59.23,59.25,3270.0
2018-02-16 10:55:00,59.24,59.24,59.08,59.14,5228.0,59.24,59.24,59.08,59.14,5228.0
2018-02-16 11:00:00,59.16,59.28,59.13,59.24,5606.0,59.16,59.28,59.13,59.24,5606.0
2018-02-16 11:05:00,59.21,59.29,59.2,59.29,5696.0,59.21,59.29,59.2,59.29,5696.0
2018-02-16 11:10:00,59.3,59.4,59.3,59.4,5000.0,59.3,59.4,59.3,59.4,5000.0
2018-02-16 11:15:00,59.38,59.38,59.26,59.27,5300.0,59.38,59.38,59.26,59.27,5300.0
2018-02-16 11:20:00,59.26,59.3,59.22,59.22,4200.0,59.26,59.3,59.22,59.22,4200.0
2018-02-16 11:25:00,59.22,59.25,59.18,59.19,13124.0,59.22,59.25,59.18,59.19,13124.0
2018-02-16 11:30:00,59.2,59.23,59.12,59.21,4500.0,59.2,59.23,59.12,59.21,4500.0
2018-02-16 11:35:00,59.17,59.2,59.13,59.17,3200.0,59.17,59.2,59.13,59.17,3200.0
2018-02-16 11:40:00,59.22,59.29,59.2,59.28,5304.0,59.22,59.29,59.2,59.28,5304.0
2018-02-16 11:45:00,59.3,59.36,59.27,59.36,3279.0,59.3,59.36,59.27,59.36,3279.0
2018-02-16 11:50:00,59.38,59.41,59.33,59.33,3008.0,59.38,59.41,59.33,59.33,3008.0
2018-02-16 11:55:00,59.33,59.35,59.3,59.3,4700.0,59.33,59.35,59.3,59.3,4700.0
2018-02-16 12:00:00,59.32,59.33,59.27,59.31,3740.0,59.32,59.33,59.27,59.31,3740.0
2018-02-16 12:05:00,59.32,59.35,59.3,59.32,2115.0,59.32,59.35,59.3,59.32,2115.0
2018-02-16 12:10:00,59.31,59.34,59.29,59.33,2900.0,59.31,59.34,59.29,59.33,2900.0
2018-02-16 12:15:00,59.33,59.33,59.28,59.33,8473.0,59.33,59.33,59.28,59.33,8473.0
2018-02-16 12:20:00,59.33,59.35,59.32,59.35,1770.0,59.33,59.35,59.32,59.35,1770.0
2018-02-16 12:25:00,59.35,59.39,59.34,59.38,4215.0,59.35,59.39,59.34,59.38,4215.0
2018-02-16 12:30:00,59.37,59.5,59.37,59.48,16580.0,59.37,59.5,59.37,59.48,16580.0
2018-02-16 12:35:00,59.49,59.5,59.45,59.46,9301.0,59.49,59.5,59.45,59.46,9301.0
2018-02-16 12:40:00,59.46,59.46,59.35,59.35,6625.0,59.46,59.46,59.35,59.35,6625.0
2018-02-16 12:45:00,59.35,59.4,59.31,59.32,6198.0,59.35,59.4,59.31,59.32,6198.0
2018-02-16 12:50:00,59.3,59.31,59.06,59.16,11250.0,59.3,59.31,59.06,59.16,11250.0
2018-02-16 12:55:00,59.16,59.33,59.14,59.32,4502.0,59.16,59.33,59.14,59.32,4502.0
2018-02-16 13:00:00,59.33,59.37,59.27,59.29,2600.0,59.33,59.37,59.27,59.29,2600.0
2018-02-16 13:05:00,59.27,59.3,59.21,59.23,2812.0,59.27,59.3,59.21,59.23,2812.0
2018-02-16 13:10:00,59.24,59.29,59.21,59.24,5600.0,59.24,59.29,59.21,59.24,5600.0
2018-02-16 13:15:00,59.26,59.29,59.18,59.19,2200.0,59.26,59.29,59.18,59.19,2200.0
2018-02-16 13:20:00,59.19,59.27,59.17,59.24,3500.0,59.19,59.27,59.17,59.24,3500.0
2018-02-16 13:25:00,59.28,59.28,59.11,59.12,3530.0,59.28,59.28,59.11,59.12,3530.0
2018-02-16 13:30:00,59.11,59.11,58.96,59.09,6488.0,59.11,59.11,58.96,59.09,6488.0
2018-02-16 13:35:00,59.12,59.23,59.12,59.17,3600.0,59.12,59.23,59.12,59.17,3600.0
2018-02-16 13:40:00,59.14,59.26,59.14,59.25,2400.0,59.14,59.26,59.14,59.25,2400.0
2018-02-16 13:45:00,59.26,59.32,59.25,59.29,4420.0,59.26,59.32,59.25,59.29,4420.0
2018-02-16 13:50:00,59.26,59.3,59.24,59.25,2100.0,59.26,59.3,59.24,59.25,2100.0
2018-02-16 13:55:00,59.23,59.28,59.2,59.26,3654.0,59.23,59.28,59.2,59.26,3654.0
2018-02-16 14:00:00,59.26,59.36,59.25,59.32,5723.0,59.26,59.36,59.25,59.32,5723.0
2018-02-16 14:05:00,59.27,59.36,59.27,59.28,6332.0,59.27,59.36,59.27,59.28,6332.0
2018-02-16 14:10:00,59.3,59.32,59.23,59.23,3320.0,59.3,59.32,59.23,59.23,3320.0
2018-02-16 14:15:00,59.21,59.23,59.07,59.18,5228.0,59.21,59.23,59.07,59.18,5228.0
2018-02-16 14:20:00,59.18,59.18,59.04,59.11,4468.0,59.18,59.18,59.04,59.11,4468.0
2018-02-16 14:25:00,59.1,59.27,59.1,59.27,3000.0,59.1,59.27,59.1,59.27,3000.0
2018-02-16 14:30:00,59.25,59.29,59.19,59.27,7500.0,59.25,59.29,59.19,59.27,7500.0
2018-02-16 14:35:00,59.27,59.29,59.23,59.27,9201.0,59.27,59.29,59.23,59.27,9201.0
2018-02-16 14:40:00,59.25,59.28,59.2,59.2,2900.0,59.25,59.28,59.2,59.2,2900.0
2018-02-16 14:45:00,59.23,59.28,59.14,59.25,6300.0,59.23,59.28,59.14,59.25,6300.0
2018-02-16 14:50:00,59.22,59.27,59.18,59.24,5603.0,59.22,59.27,59.18,59.24,5603.0
2018-02-16 14:55:00,59.28,59.39,59.26,59.35,7500.0,59.28,59.39,59.26,59.35,7500.0
2018-02-16 15:00:00,59.36,59.37,59.27,59.27,22288.0,59.36,59.37,59.27,59.27,22288.0
2018-02-16 15:05:00,59.29,59.35,59.29,59.35,15944.0,59.29,59.35,59.29,59.35,15944.0
2018-02-16 15:10:00,59.34,59.36,59.28,59.3,7500.0,59.34,59.36,59.28,59.3,7500.0
2018-02-16 15:15:00,59.3,59.32,59.24,59.29,6820.0,59.3,59.32,59.24,59.29,6820.0
2018-02-16 15:20:00,59.3,59.31,59.22,59.25,8309.0,59.3,59.31,59.22,59.25,8309.0
2018-02-16 15:25:00,59.26,59.34,59.24,59.27,11300.0,59.26,59.34,59.24,59.27,11300.0
2018-02-16 15:30:00,59.25,59.27,59.13,59.14,14216.0,59.25,59.27,59.13,59.14,14216.0
2018-02-16 15:35:00,59.12,59.22,59.1,59.22,9500.0,59.12,59.22,59.1,59.22,9500.0
2018-02-16 15:40:00,59.22,59.22,59.12,59.15,10640.0,59.22,59.22,59.12,59.15,10640.0
2018-02-16 15:45:00,59.14,59.28,59.11,59.23,34478.0,59.14,59.28,59.11,59.23,34478.0
2018-02-16 15:50:00,59.23,59.25,59.17,59.22,33833.0,59.23,59.25,59.17,59.22,33833.0
2018-02-16 15:55:00,59.21,59.23,59.09,59.09,66269.0,59.21,59.23,59.09,59.09,66269.0
2018-02-20 09:30:00,58.69,58.94,58.6,58.94,8054.0,58.69,58.94,58.6,58.94,8054.0
2018-02-20 09:35:00,58.7,59.19,58.69,59.15,58752.0,58.7,59.19,58.69,59.15,58752.0
2018-02-20 09:40:00,59.14,59.22,58.99,59.07,38494.0,59.14,59.22,58.99,59.07,38494.0
2018-02-20 09:45:00,59.05,59.45,59.05,59.45,25931.0,59.05,59.45,59.05,59.45,25931.0
2018-02-20 09:50:00,59.48,59.51,59.24,59.24,19519.0,59.48,59.51,59.24,59.24,19519.0
2018-02-20 09:55:00,59.24,59.45,59.24,59.44,21765.0,59.24,59.45,59.24,59.44,21765.0
2018-02-20 10:00:00,59.46,59.57,59.41,59.51,32343.0,59.46,59.57,59.41,59.51,32343.0
2018-02-20 10:05:00,59.53,59.53,59.06,59.09,42228.0,59.53,59.53,59.06,59.09,42228.0
2018-02-20 10:10:00,59.1,59.15,58.99,59.03,17216.0,59.1,59.15,58.99,59.03,17216.0
2018-02-20 10:15:00,59.0,59.2,58.97,59.13,16141.0,59.0,59.2,58.97,59.13,16141.0
2018-02-20 10:20:00,59.14,59.26,59.13,59.19,13212.0,59.14,59.26,59.13,59.19,13212.0
2018-02-20 10:25:00,59.2,59.2,58.95,58.96,18478.0,59.2,59.2,58.95,58.96,18478.0
2018-02-20 10:30:00,58.93,59.0,58.75,58.9,14096.0,58.93,59.0,58.75,58.9,14096.0
2018-02-20 10:35:00,58.87,58.88,58.72,58.87,14562.0,58.87,58.88,58.72,58.87,14562.0
2018-02-20 10:40:00,58.88,58.99,58.87,58.96,12014.0,58.88,58.99,58.87,58.96,12014.0
2018-02-20 10:45:00,58.97,59.2,58.94,59.12,18533.0,58.97,59.2,58.94,59.12,18533.0
2018-02-20 10:50:00,59.12,59.12,59.01,59.06,11130.0,59.12,59.12,59.01,59.06,11130.0
2018-02-20 10:55:00,59.04,59.27,59.03,59.22,20732.0,59.04,59.27,59.03,59.22,20732.0
2018-02-20 11:00:00,59.23,59.32,59.21,59.31,20034.0,59.23,59.32,59.21,59.31,20034.0
2018-02-20 11:05:00,59.3,59.33,59.23,59.23,15500.0,59.3,59.33,59.23,59.23,15500.0
2018-02-20 11:10:00,59.24,59.25,59.12,59.12,19818.0,59.24,59.25,59.12,59.12,19818.0
2018-02-20 11:15:00,59.12,59.16,59.03,59.06,19032.0,59.12,59.16,59.03,59.06,19032.0
2018-02-20 11:20:00,59.06,59.27,59.04,59.26,17910.0,59.06,59.27,59.04,59.26,17910.0
2018-02-20 11:25:00,59.24,59.31,59.23,59.26,17410.0,59.24,59.31,59.23,59.26,17410.0
2018-02-20 11:30:00,59.28,59.31,59.18,59.26,14306.0,59.28,59.31,59.18,59.26,14306.0
2018-02-20 11:35:00,59.26,59.3,59.18,59.19,11200.0,59.26,59.3,59.18,59.19,11200.0
2018-02-20 11:40:00,59.2,59.28,59.18,59.28,7498.0,59.2,59.28,59.18,59.28,7498.0
2018-02-20 11:45:00,59.26,59.32,59.22,59.22,10132.0,59.26,59.32,59.22,59.22,10132.0
2018-02-20 11:50:00,59.23,59.27,59.21,59.26,7702.0,59.23,59.27,59.21,59.26,7702.0
2018-02-20 11:55:00,59.26,59.4,59.26,59.38,13368.0,59.26,59.4,59.26,59.38,13368.0
2018-02-20 12:00:00,59.39,59.46,59.37,59.37,14880.0,59.39,59.46,59.37,59.37,14880.0
2018-02-20 12:05:00,59.35,59.38,59.3,59.32,20247.0,59.35,59.38,59.3,59.32,20247.0
2018-02-20 12:10:00,59.34,59.36,59.32,59.35,19964.0,59.34,59.36,59.32,59.35,19964.0
2018-02-20 12:15:00,59.35,59.51,59.34,59.5,9036.0,59.35,59.51,59.34,59.5,9036.0
2018-02-20 12:20:00,59.5,59.64,59.49,59.61,13680.0,59.5,59.64,59.49,59.61,13680.0
2018-02-20 12:25:00,59.6,59.61,59.45,59.52,9267.0,59.6,59.61,59.45,59.52,9267.0
2018-02-20 12:30:00,59.53,59.65,59.53,59.65,8200.0,59.53,59.65,59.53,59.65,8200.0
2018-02-20 12:35:00,59.65,59.66,59.59,59.6,9809.0,59.65,59.66,59.59,59.6,9809.0
2018-02-20 12:40:00,59.58,59.61,59.51,59.53,10600.0,59.58,59.61,59.51,59.53,10600.0
2018-02-20 12:45:00,59.54,59.6,59.53,59.59,3460.0,59.54,59.6,59.53,59.59,3460.0
2018-02-20 12:50:00,59.58,59.59,59.46,59.49,19938.0,59.58,59.59,59.46,59.49,19938.0
2018-02-20 12:55:00,59.47,59.55,59.47,59.48,4295.0,59.47,59.55,59.47,59.48,4295.0
2018-02-20 13:00:00,59.48,59.51,59.41,59.41,6200.0,59.48,59.51,59.41,59.41,6200.0
2018-02-20 13:05:00,59.42,59.42,59.26,59.28,7737.0,59.42,59.42,59.26,59.28,7737.0
2018-02-20 13:10:00,59.26,59.37,59.24,59.37,12345.0,59.26,59.37,59.24,59.37,12345.0
2018-02-20 13:15:00,59.34,59.5,59.34,59.45,4700.0,59.34,59.5,59.34,59.45,4700.0
2018-02-20 13:20:00,59.47,59.5,59.42,59.5,11060.0,59.47,59.5,59.42,59.5,11060.0
2018-02-20 13:25:00,59.5,59.5,59.4,59.43,11362.0,59.5,59.5,59.4,59.43,11362.0
2018-02-20 13:30:00,59.43,59.49,59.42,59.46,8859.0,59.43,59.49,59.42,59.46,8859.0
2018-02-20 13:35:00,59.46,59.48,59.38,59.38,5801.0,59.46,59.48,59.38,59.38,5801.0
2018-02-20 13:40:00,59.38,59.38,59.34,59.34,6400.0,59.38,59.38,59.34,59.34,6400.0
2018-02-20 13:45:00,59.35,59.45,59.35,59.45,5420.0,59.35,59.45,59.35,59.45,5420.0
2018-02-20 13:50:00,59.44,59.47,59.41,59.47,8611.0,59.44,59.47,59.41,59.47,8611.0
2018-02-20 13:55:00,59.45,59.49,59.43,59.49,14824.0,59.45,59.49,59.43,59.49,14824.0
2018-02-20 14:00:00,59.49,59.53,59.4,59.44,5238.0,59.49,59.53,59.4,59.44,5238.0
2018-02-20 14:05:00,59.42,59.42,59.19,59.2,12551.0,59.42,59.42,59.19,59.2,12551.0
2018-02-20 14:10:00,59.2,59.22,59.13,59.14,13923.0,59.2,59.22,59.13,59.14,13923.0
2018-02-20 14:15:00,59.15,59.21,59.14,59.17,5948.0,59.15,59.21,59.14,59.17,5948.0
2018-02-20 14:20:00,59.16,59.22,59.13,59.22,5231.0,59.16,59.22,59.13,59.22,5231.0
2018-02-20 14:25:00,59.22,59.27,59.2,59.2,7913.0,59.22,59.27,59.2,59.2,7913.0
2018-02-20 14:30:00,59.19,59.24,59.18,59.2,5100.0,59.19,59.24,59.18,59.2,5100.0
2018-02-20 14:35:00,59.21,59.25,59.2,59.24,6691.0,59.21,59.25,59.2,59.24,6691.0
2018-02-20 14:40:00,59.25,59.26,59.22,59.24,3649.0,59.25,59.26,59.22,59.24,3649.0
2018-02-20 14:45:00,59.21,59.26,59.11,59.13,14880.0,59.21,59.26,59.11,59.13,14880.0
2018-02-20 14:50:00,59.12,59.16,59.04,59.04,6800.0,59.12,59.16,59.04,59.04,6800.0
2018-02-20 14:55:00,59.04,59.14,59.03,59.11,20290.0,59.04,59.14,59.03,59.11,20290.0
2018-02-20 15:00:00,59.1,59.14,59.07,59.08,7108.0,59.1,59.14,59.07,59.08,7108.0
2018-02-20 15:05:00,59.07,59.11,58.85,58.85,22009.0,59.07,59.11,58.85,58.85,22009.0
2018-02-20 15:10:00,58.85,58.89,58.78,58.82,10142.0,58.85,58.89,58.78,58.82,10142.0
2018-02-20 15:15:00,58.8,58.92,58.8,58.89,8010.0,58.8,58.92,58.8,58.89,8010.0
2018-02-20 15:20:00,58.85,58.85,58.72,58.82,15625.0,58.85,58.85,58.72,58.82,15625.0
2018-02-20 15:25:00,58.85,58.94,58.81,58.94,9050.0,58.85,58.94,58.81,58.94,9050.0
2018-02-20 15:30:00,58.97,59.0,58.91,58.95,10168.0,58.97,59.0,58.91,58.95,10168.0
2018-02-20 15:35:00,58.96,58.96,58.87,58.92,16789.0,58.96,58.96,58.87,58.92,16789.0
2018-02-20 15:40:00,58.91,58.91,58.81,58.81,15632.0,58.91,58.91,58.81,58.81,15632.0
2018-02-20 15:45:00,58.83,58.95,58.79,58.94,33319.0,58.83,58.95,58.79,58.94,33319.0
2018-02-20 15:50:00,58.94,58.96,58.87,58.93,36392.0,58.94,58.96,58.87,58.93,36392.0
2018-02-20 15:55:00,58.93,58.97,58.9,58.93,49881.0,58.93,58.97,58.9,58.93,49881.0
2018-02-21 09:30:00,59.19,59.2,58.92,58.95,14523.0,59.19,59.2,58.92,58.95,14523.0
2018-02-21 09:35:00,58.98,59.16,58.93,59.16,7249.0,58.98,59.16,58.93,59.16,7249.0
2018-02-21 09:40:00,59.19,59.19,59.02,59.14,5056.0,59.19,59.19,59.02,59.14,5056.0
2018-02-21 09:45:00,59.17,59.2,59.04,59.04,11823.0,59.17,59.2,59.04,59.04,11823.0
2018-02-21 09:50:00,59.06,59.11,59.0,59.08,7035.0,59.06,59.11,59.0,59.08,7035.0
2018-02-21 09:55:00,59.11,59.11,58.94,58.99,21919.0,59.11,59.11,58.94,58.99,21919.0
2018-02-21 10:00:00,59.0,59.23,58.97,59.23,27963.0,59.0,59.23,58.97,59.23,27963.0
2018-02-21 10:05:00,59.26,59.32,59.23,59.24,15488.0,59.26,59.32,59.23,59.24,15488.0
2018-02-21 10:10:00,59.22,59.22,59.08,59.09,10293.0,59.22,59.22,59.08,59.09,10293.0
2018-02-21 10:15:00,59.09,59.24,59.07,59.23,4890.0,59.09,59.24,59.07,59.23,4890.0
2018-02-21 10:20:00,59.2,59.23,59.13,59.14,11272.0,59.2,59.23,59.13,59.14,11272.0
2018-02-21 10:25:00,59.12,59.12,58.88,58.9,17240.0,59.12,59.12,58.88,58.9,17240.0
2018-02-21 10:30:00,58.86,59.02,58.86,58.92,19575.0,58.86,59.02,58.86,58.92,19575.0
2018-02-21 10:35:00,58.92,59.18,58.92,59.18,24876.0,58.92,59.18,58.92,59.18,24876.0
2018-02-21 10:40:00,59.18,59.18,59.03,59.1,14314.0,59.18,59.18,59.03,59.1,14314.0
2018-02-21 10:45:00,59.1,59.24,59.1,59.17,32294.0,59.1,59.24,59.1,59.17,32294.0
2018-02-21 10:50:00,59.15,59.22,59.13,59.18,67815.0,59.15,59.22,59.13,59.18,67815.0
2018-02-21 10:55:00,59.17,59.19,59.13,59.14,10408.0,59.17,59.19,59.13,59.14,10408.0
2018-02-21 11:00:00,59.14,59.15,58.99,59.11,12138.0,59.14,59.15,58.99,59.11,12138.0
2018-02-21 11:05:00,59.16,59.2,59.12,59.17,10740.0,59.16,59.2,59.12,59.17,10740.0
2018-02-21 11:10:00,59.16,59.17,58.96,58.97,12450.0,59.16,59.17,58.96,58.97,12450.0
2018-02-21 11:15:00,58.94,59.0,58.89,58.99,10000.0,58.94,59.0,58.89,58.99,10000.0
2018-02-21 11:20:00,58.98,58.99,58.85,58.85,8170.0,58.98,58.99,58.85,58.85,8170.0
2018-02-21 11:25:00,58.84,58.87,58.78,58.85,14700.0,58.84,58.87,58.78,58.85,14700.0
2018-02-21 11:30:00,58.85,59.11,58.81,59.11,13297.0,58.85,59.11,58.81,59.11,13297.0
2018-02-21 11:35:00,59.1,59.2,59.1,59.16,20271.0,59.1,59.2,59.1,59.16,20271.0
2018-02-21 11:40:00,59.16,59.18,59.13,59.13,8495.0,59.16,59.18,59.13,59.13,8495.0
2018-02-21 11:45:00,59.14,59.22,59.14,59.17,9725.0,59.14,59.22,59.14,59.17,9725.0
2018-02-21 11:50:00,59.16,59.19,59.13,59.16,11977.0,59.16,59.19,59.13,59.16,11977.0
2018-02-21 11:55:00,59.17,59.17,59.06,59.09,22161.0,59.17,59.17,59.06,59.09,22161.0
2018-02-21 12:00:00,59.07,59.09,58.86,58.86,9147.0,59.07,59.09,58.86,58.86,9147.0
2018-02-21 12:05:00,58.86,58.94,58.86,58.91,5800.0,58.86,58.94,58.86,58.91,5800.0
2018-02-21 12:10:00,58.91,58.96,58.9,58.96,11994.0,58.91,58.96,58.9,58.96,11994.0
2018-02-21 12:15:00,58.96,59.11,58.95,59.11,20000.0,58.96,59.11,58.95,59.11,20000.0
2018-02-21 12:20:00,59.09,59.12,59.01,59.02,5524.0,59.09,59.12,59.01,59.02,5524.0
2018-02-21 12:25:00,59.03,59.03,58.97,59.0,7200.0,59.03,59.03,58.97,59.0,7200.0
2018-02-21 12:30:00,59.0,59.03,58.94,59.0,7901.0,59.0,59.03,58.94,59.0,7901.0
2018-02-21 12:35:00,59.01,59.05,59.01,59.04,7503.0,59.01,59.05,59.01,59.04,7503.0
2018-02-21 12:40:00,59.03,59.06,59.02,59.04,9900.0,59.03,59.06,59.02,59.04,9900.0
2018-02-21 12:45:00,59.04,59.07,59.03,59.04,13100.0,59.04,59.07,59.03,59.04,13100.0
2018-02-21 12:50:00,59.04,59.06,59.02,59.05,10376.0,59.04,59.06,59.02,59.05,10376.0
2018-02-21 12:55:00,59.05,59.13,59.03,59.04,20554.0,59.05,59.13,59.03,59.04,20554.0
2018-02-21 13:00:00,59.03,59.07,59.0,59.0,8601.0,59.03,59.07,59.0,59.0,8601.0
2018-02-21 13:05:00,59.0,59.06,59.0,59.0,12717.0,59.0,59.06,59.0,59.0,12717.0
2018-02-21 13:10:00,59.01,59.06,59.0,59.01,9401.0,59.01,59.06,59.0,59.01,9401.0
2018-02-21 13:15:00,59.0,59.09,59.0,59.06,22634.0,59.0,59.09,59.0,59.06,22634.0
2018-02-21 13:20:00,59.06,59.1,59.05,59.08,8857.0,59.06,59.1,59.05,59.08,8857.0
2018-02-21 13:25:00,59.08,59.09,59.01,59.08,11863.0,59.08,59.09,59.01,59.08,11863.0
2018-02-21 13:30:00,59.1,59.22,59.08,59.2,20329.0,59.1,59.22,59.08,59.2,20329.0
2018-02-21 13:35:00,59.19,59.41,59.18,59.2,25039.0,59.19,59.41,59.18,59.2,25039.0
2018-02-21 13:40:00,59.17,59.21,59.13,59.21,10268.0,59.17,59.21,59.13,59.21,10268.0
2018-02-21 13:45:00,59.19,59.25,59.17,59.22,20076.0,59.19,59.25,59.17,59.22,20076.0
2018-02-21 13:50:00,59.21,59.23,59.16,59.23,12330.0,59.21,59.23,59.16,59.23,12330.0
2018-02-21 13:55:00,59.24,59.29,59.22,59.25,11289.0,59.24,59.29,59.22,59.25,11289.0
2018-02-21 14:00:00,59.26,59.28,59.14,59.27,30133.0,59.26,59.28,59.14,59.27,30133.0
2018-02-21 14:05:00,59.29,59.48,59.23,59.23,31989.0,59.29,59.48,59.23,59.23,31989.0
2018-02-21 14:10:00,59.23,59.3,59.2,59.23,15524.0,59.23,59.3,59.2,59.23,15524.0
2018-02-21 14:15:00,59.23,59.26,59.11,59.16,25405.0,59.23,59.26,59.11,59.16,25405.0
2018-02-21 14:20:00,59.18,59.42,59.18,59.4,20349.0,59.18,59.42,59.18,59.4,20349.0
2018-02-21 14:25:00,59.39,59.43,59.3,59.3,9323.0,59.39,59.43,59.3,59.3,9323.0
2018-02-21 14:30:00,59.33,59.37,59.27,59.34,7370.0,59.33,59.37,59.27,59.34,7370.0
2018-02-21 14:35:00,59.36,59.36,59.24,59.31,10408.0,59.36,59.36,59.24,59.31,10408.0
2018-02-21 14:40:00,59.32,59.36,59.23,59.23,8100.0,59.32,59.36,59.23,59.23,8100.0
2018-02-21 14:45:00,59.23,59.29,59.13,59.15,12796.0,59.23,59.29,59.13,59.15,12796.0
2018-02-21 14:50:00,59.14,59.18,59.07,59.11,7248.0,59.14,59.18,59.07,59.11,7248.0
2018-02-21 14:55:00,59.12,59.21,59.05,59.07,14289.0,59.12,59.21,59.05,59.07,14289.0
2018-02-21 15:00:00,59.03,59.04,58.93,58.97,13704.0,59.03,59.04,58.93,58.97,13704.0
2018-02-21 15:05:00,58.94,59.01,58.81,58.87,24086.0,58.94,59.01,58.81,58.87,24086.0
2018-02-21 15:10:00,58.86,58.94,58.77,58.93,17664.0,58.86,58.94,58.77,58.93,17664.0
2018-02-21 15:15:00,58.91,59.0,58.89,58.9,15178.0,58.91,59.0,58.89,58.9,15178.0
2018-02-21 15:20:00,58.9,58.98,58.8,58.9,17848.0,58.9,58.98,58.8,58.9,17848.0
2018-02-21 15:25:00,58.89,59.03,58.84,59.02,19787.0,58.89,59.03,58.84,59.02,19787.0
2018-02-21 15:30:00,59.02,59.14,58.97,59.0,21203.0,59.02,59.14,58.97,59.0,21203.0
2018-02-21 15:35:00,58.99,59.02,58.88,58.9,24878.0,58.99,59.02,58.88,58.9,24878.0
2018-02-21 15:40:00,58.87,58.9,58.78,58.86,28872.0,58.87,58.9,58.78,58.86,28872.0
2018-02-21 15:45:00,58.86,59.01,58.83,58.86,47539.0,58.86,59.01,58.83,58.86,47539.0
2018-02-21 15:50:00,58.87,58.88,58.72,58.78,74066.0,58.87,58.88,58.72,58.78,74066.0
2018-02-21 15:55:00,58.78,58.95,58.72,58.72,149963.0,58.78,58.95,58.72,58.72,149963.0
2018-02-22 09:30:00,59.53,59.53,58.67,59.17,26797.0,59.53,59.53,58.67,59.17,26797.0
2018-02-22 09:35:00,59.13,59.27,58.65,58.73,22746.0,59.13,59.27,58.65,58.73,22746.0
2018-02-22 09:40:00,58.8,58.89,58.17,58.25,22932.0,58.8,58.89,58.17,58.25,22932.0
2018-02-22 09:45:00,58.18,58.27,57.83,58.1,30220.0,58.18,58.27,57.83,58.1,30220.0
2018-02-22 09:50:00,58.07,58.28,57.83,58.25,33786.0,58.07,58.28,57.83,58.25,33786.0
2018-02-22 09:55:00,58.26,58.44,57.93,58.0,21575.0,58.26,58.44,57.93,58.0,21575.0
2018-02-22 10:00:00,57.95,58.15,57.85,58.11,15526.0,57.95,58.15,57.85,58.11,15526.0
2018-02-22 10:05:00,58.2,59.08,58.15,58.92,40751.0,58.2,59.08,58.15,58.92,40751.0
2018-02-22 10:10:00,58.87,59.22,58.5,58.53,35357.0,58.87,59.22,58.5,58.53,35357.0
2018-02-22 10:15:00,58.53,59.07,58.51,58.71,22006.0,58.53,59.07,58.51,58.71,22006.0
2018-02-22 10:20:00,58.73,58.83,58.66,58.71,6759.0,58.73,58.83,58.66,58.71,6759.0
2018-02-22 10:25:00,58.71,58.83,58.65,58.8,10303.0,58.71,58.83,58.65,58.8,10303.0
2018-02-22 10:30:00,58.76,58.82,58.63,58.68,11700.0,58.76,58.82,58.63,58.68,11700.0
2018-02-22 10:35:00,58.68,58.78,58.62,58.7,9271.0,58.68,58.78,58.62,58.7,9271.0
2018-02-22 10:40:00,58.7,58.98,58.68,58.96,12856.0,58.7,58.98,58.68,58.96,12856.0
2018-02-22 10:45:00,58.98,59.06,58.66,58.67,28149.0,58.98,59.06,58.66,58.67,28149.0
2018-02-22 10:50:00,58.65,59.04,58.64,58.98,17803.0,58.65,59.04,58.64,58.98,17803.0
2018-02-22 10:55:00,58.96,59.17,58.85,58.99,18743.0,58.96,59.17,58.85,58.99,18743.0
2018-02-22 11:00:00,58.86,59.07,58.86,59.04,10200.0,58.86,59.07,58.86,59.04,10200.0
2018-02-22 11:05:00,59.05,59.26,59.04,59.15,22419.0,59.05,59.26,59.04,59.15,22419.0
2018-02-22 11:10:00,59.22,59.38,59.15,59.31,20181.0,59.22,59.38,59.15,59.31,20181.0
2018-02-22 11:15:00,59.33,59.43,59.32,59.43,18839.0,59.33,59.43,59.32,59.43,18839.0
2018-02-22 11:20:00,59.42,59.59,59.2,59.59,29467.0,59.42,59.59,59.2,59.59,29467.0
2018-02-22 11:25:00,59.55,59.61,59.49,59.56,13160.0,59.55,59.61,59.49,59.56,13160.0
2018-02-22 11:30:00,59.46,59.48,59.33,59.41,12362.0,59.46,59.48,59.33,59.41,12362.0
2018-02-22 11:35:00,59.34,59.37,59.26,59.35,10383.0,59.34,59.37,59.26,59.35,10383.0
2018-02-22 11:40:00,59.35,59.41,59.13,59.19,24356.0,59.35,59.41,59.13,59.19,24356.0
2018-02-22 11:45:00,59.19,59.26,59.15,59.18,19324.0,59.19,59.26,59.15,59.18,19324.0
2018-02-22 11:50:00,59.21,59.22,59.08,59.15,16411.0,59.21,59.22,59.08,59.15,16411.0
2018-02-22 11:55:00,59.15,59.28,59.14,59.19,9600.0,59.15,59.28,59.14,59.19,9600.0
2018-02-22 12:00:00,59.2,59.23,58.99,59.01,13725.0,59.2,59.23,58.99,59.01,13725.0
2018-02-22 12:05:00,59.0,59.05,58.95,59.05,8544.0,59.0,59.05,58.95,59.05,8544.0
2018-02-22 12:10:00,59.04,59.08,58.73,58.82,33248.0,59.04,59.08,58.73,58.82,33248.0
2018-02-22 12:15:00,58.78,58.89,58.72,58.89,15588.0,58.78,58.89,58.72,58.89,15588.0
2018-02-22 12:20:00,58.89,58.98,58.88,58.98,15101.0,58.89,58.98,58.88,58.98,15101.0
2018-02-22 12:25:00,58.95,58.96,58.76,58.78,20770.0,58.95,58.96,58.76,58.78,20770.0
2018-02-22 12:30:00,58.78,58.92,58.78,58.92,21557.0,58.78,58.92,58.78,58.92,21557.0
2018-02-22 12:35:00,58.93,58.99,58.89,58.91,16045.0,58.93,58.99,58.89,58.91,16045.0
2018-02-22 12:40:00,58.9,58.92,58.69,58.78,104552.0,58.9,58.92,58.69,58.78,104552.0
2018-02-22 12:45:00,58.8,58.96,58.73,58.83,71943.0,58.8,58.96,58.73,58.83,71943.0
2018-02-22 12:50:00,58.84,58.86,58.63,58.66,33238.0,58.84,58.86,58.63,58.66,33238.0
2018-02-22 12:55:00,58.66,58.66,58.33,58.35,23304.0,58.66,58.66,58.33,58.35,23304.0
2018-02-22 13:00:00,58.34,58.37,58.13,58.15,33943.0,58.34,58.37,58.13,58.15,33943.0
2018-02-22 13:05:00,58.14,58.25,58.09,58.14,17902.0,58.14,58.25,58.09,58.14,17902.0
2018-02-22 13:10:00,58.12,58.12,57.73,57.73,33013.0,58.12,58.12,57.73,57.73,33013.0
2018-02-22 13:15:00,57.74,58.0,57.74,58.0,10231.0,57.74,58.0,57.74,58.0,10231.0
2018-02-22 13:20:00,57.99,58.07,57.89,58.01,24253.0,57.99,58.07,57.89,58.01,24253.0
2018-02-22 13:25:00,58.02,58.25,58.02,58.2,20279.0,58.02,58.25,58.02,58.2,20279.0
2018-02-22 13:30:00,58.22,58.24,58.07,58.07,8142.0,58.22,58.24,58.07,58.07,8142.0
2018-02-22 13:35:00,58.08,58.14,57.98,58.05,8022.0,58.08,58.14,57.98,58.05,8022.0
2018-02-22 13:40:00,58.09,58.15,58.0,58.06,19480.0,58.09,58.15,58.0,58.06,19480.0
2018-02-22 13:45:00,58.04,58.06,57.97,58.03,19915.0,58.04,58.06,57.97,58.03,19915.0
2018-02-22 13:50:00,58.03,58.28,57.98,58.28,13352.0,58.03,58.28,57.98,58.28,13352.0
2018-02-22 13:55:00,58.28,58.31,58.1,58.11,13364.0,58.28,58.31,58.1,58.11,13364.0
2018-02-22 14:00:00,58.11,58.18,57.94,58.05,57721.0,58.11,58.18,57.94,58.05,57721.0
2018-02-22 14:05:00,58.06,58.23,58.05,58.1,18534.0,58.06,58.23,58.05,58.1,18534.0
2018-02-22 14:10:00,58.12,58.12,58.03,58.05,13071.0,58.12,58.12,58.03,58.05,13071.0
2018-02-22 14:15:00,58.06,58.12,58.0,58.03,12318.0,58.06,58.12,58.0,58.03,12318.0
2018-02-22 14:20:00,58.02,58.15,57.96,58.15,19270.0,58.02,58.15,57.96,58.15,19270.0
2018-02-22 14:25:00,58.16,58.3,58.1,58.3,15328.0,58.16,58.3,58.1,58.3,15328.0
2018-02-22 14:30:00,58.29,58.36,58.25,58.3,25410.0,58.29,58.36,58.25,58.3,25410.0
2018-02-22 14:35:00,58.31,58.33,58.14,58.19,14150.0,58.31,58.33,58.14,58.19,14150.0
2018-02-22 14:40:00,58.19,58.19,58.08,58.15,27090.0,58.19,58.19,58.08,58.15,27090.0
2018-02-22 14:45:00,58.13,58.2,58.1,58.1,27444.0,58.13,58.2,58.1,58.1,27444.0
2018-02-22 14:50:00,58.15,58.15,57.96,58.08,56798.0,58.15,58.15,57.96,58.08,56798.0
2018-02-22 14:55:00,58.07,58.09,57.58,57.6,28077.0,58.07,58.09,57.58,57.6,28077.0
2018-02-22 15:00:00,57.6,57.67,57.22,57.27,33837.0,57.6,57.67,57.22,57.27,33837.0
2018-02-22 15:05:00,57.27,57.36,57.24,57.27,32509.0,57.27,57.36,57.24,57.27,32509.0
2018-02-22 15:10:00,57.28,57.39,57.26,57.38,38074.0,57.28,57.39,57.26,57.38,38074.0
2018-02-22 15:15:00,57.36,57.49,57.19,57.25,47487.0,57.36,57.49,57.19,57.25,47487.0
2018-02-22 15:20:00,57.21,57.31,57.13,57.21,26163.0,57.21,57.31,57.13,57.21,26163.0
2018-02-22 15:25:00,57.21,57.35,57.17,57.31,27479.0,57.21,57.35,57.17,57.31,27479.0
2018-02-22 15:30:00,57.31,57.47,57.29,57.47,35563.0,57.31,57.47,57.29,57.47,35563.0
2018-02-22 15:35:00,57.47,57.59,57.45,57.58,62687.0,57.47,57.59,57.45,57.58,62687.0
2018-02-22 15:40:00,57.56,57.64,57.37,57.38,45134.0,57.56,57.64,57.37,57.38,45134.0
2018-02-22 15:45:00,57.38,57.4,56.95,56.95,76515.0,57.38,57.4,56.95,56.95,76515.0
2018-02-22 15:50:00,56.97,57.38,56.97,57.34,111451.0,56.97,57.38,56.97,57.34,111451.0
2018-02-22 15:55:00,57.35,57.4,57.27,57.29,132999.0,57.35,57.4,57.27,57.29,132999.0
2018-02-23 09:30:00,58.08,58.2,57.74,57.92,26904.0,58.08,58.2,57.74,57.92,26904.0
2018-02-23 09:35:00,57.94,57.94,57.69,57.94,7165.0,57.94,57.94,57.69,57.94,7165.0
2018-02-23 09:40:00,57.93,58.01,57.64,57.79,9012.0,57.93,58.01,57.64,57.79,9012.0
2018-02-23 09:45:00,57.8,57.89,57.65,57.86,9162.0,57.8,57.89,57.65,57.86,9162.0
2018-02-23 09:50:00,57.83,57.94,57.83,57.89,2940.0,57.83,57.94,57.83,57.89,2940.0
2018-02-23 09:55:00,57.9,58.03,57.87,57.9,9909.0,57.9,58.03,57.87,57.9,9909.0
2018-02-23 10:00:00,57.89,58.05,57.74,57.75,13359.0,57.89,58.05,57.74,57.75,13359.0
2018-02-23 10:05:00,57.75,57.8,57.68,57.71,5224.0,57.75,57.8,57.68,57.71,5224.0
2018-02-23 10:10:00,57.72,57.9,57.7,57.81,9519.0,57.72,57.9,57.7,57.81,9519.0
2018-02-23 10:15:00,57.8,57.81,57.67,57.71,15345.0,57.8,57.81,57.67,57.71,15345.0
2018-02-23 10:20:00,57.65,57.66,57.29,57.34,24757.0,57.65,57.66,57.29,57.34,24757.0
2018-02-23 10:25:00,57.31,57.54,57.31,57.52,10885.0,57.31,57.54,57.31,57.52,10885.0
2018-02-23 10:30:00,57.5,57.66,57.48,57.63,4864.0,57.5,57.66,57.48,57.63,4864.0
2018-02-23 10:35:00,57.61,57.64,57.54,57.61,9342.0,57.61,57.64,57.54,57.61,9342.0
2018-02-23 10:40:00,57.61,57.66,57.6,57.65,7600.0,57.61,57.66,57.6,57.65,7600.0
2018-02-23 10:45:00,57.69,57.74,57.68,57.68,7700.0,57.69,57.74,57.68,57.68,7700.0
2018-02-23 10:50:00,57.68,57.78,57.67,57.71,5495.0,57.68,57.78,57.67,57.71,5495.0
2018-02-23 10:55:00,57.69,57.71,57.64,57.67,7905.0,57.69,57.71,57.64,57.67,7905.0
2018-02-23 11:00:00,57.68,57.73,57.64,57.69,17800.0,57.68,57.73,57.64,57.69,17800.0
2018-02-23 11:05:00,57.69,57.7,57.46,57.46,15319.0,57.69,57.7,57.46,57.46,15319.0
2018-02-23 11:10:00,57.46,57.49,57.37,57.49,4396.0,57.46,57.49,57.37,57.49,4396.0
2018-02-23 11:15:00,57.5,57.56,57.43,57.43,6012.0,57.5,57.56,57.43,57.43,6012.0
2018-02-23 11:20:00,57.45,57.48,57.44,57.44,6050.0,57.45,57.48,57.44,57.44,6050.0
2018-02-23 11:25:00,57.44,57.46,57.39,57.41,5131.0,57.44,57.46,57.39,57.41,5131.0
2018-02-23 11:30:00,57.41,57.46,57.38,57.41,30813.0,57.41,57.46,57.38,57.41,30813.0
2018-02-23 11:35:00,57.4,57.4,57.36,57.38,17518.0,57.4,57.4,57.36,57.38,17518.0
2018-02-23 11:40:00,57.39,57.45,57.37,57.39,17807.0,57.39,57.45,57.37,57.39,17807.0
2018-02-23 11:45:00,57.4,57.4,57.35,57.35,15932.0,57.4,57.4,57.35,57.35,15932.0
2018-02-23 11:50:00,57.35,57.39,57.33,57.39,10880.0,57.35,57.39,57.33,57.39,10880.0
2018-02-23 11:55:00,57.39,57.45,57.37,57.44,5300.0,57.39,57.45,57.37,57.44,5300.0
2018-02-23 12:00:00,57.44,57.52,57.43,57.43,10501.0,57.44,57.52,57.43,57.43,10501.0
2018-02-23 12:05:00,57.43,57.45,57.31,57.33,9600.0,57.43,57.45,57.31,57.33,9600.0
2018-02-23 12:10:00,57.34,57.41,57.34,57.41,3769.0,57.34,57.41,57.34,57.41,3769.0
2018-02-23 12:15:00,57.37,57.44,57.37,57.39,3500.0,57.37,57.44,57.37,57.39,3500.0
2018-02-23 12:20:00,57.39,57.49,57.39,57.43,16100.0,57.39,57.49,57.39,57.43,16100.0
2018-02-23 12:25:00,57.45,57.45,57.3,57.32,5497.0,57.45,57.45,57.3,57.32,5497.0
2018-02-23 12:30:00,57.34,57.45,57.32,57.45,3507.0,57.34,57.45,57.32,57.45,3507.0
2018-02-23 12:35:00,57.43,57.44,57.38,57.38,8940.0,57.43,57.44,57.38,57.38,8940.0
2018-02-23 12:40:00,57.37,57.37,57.32,57.33,8400.0,57.37,57.37,57.32,57.33,8400.0
2018-02-23 12:45:00,57.34,57.45,57.33,57.38,9157.0,57.34,57.45,57.33,57.38,9157.0
2018-02-23 12:50:00,57.4,57.41,57.34,57.37,7658.0,57.4,57.41,57.34,57.37,7658.0
2018-02-23 12:55:00,57.36,57.38,57.32,57.35,4435.0,57.36,57.38,57.32,57.35,4435.0
2018-02-23 13:00:00,57.38,57.4,57.32,57.4,5518.0,57.38,57.4,57.32,57.4,5518.0
2018-02-23 13:05:00,57.4,57.46,57.37,57.41,16614.0,57.4,57.46,57.37,57.41,16614.0
2018-02-23 13:10:00,57.39,57.42,57.33,57.37,8105.0,57.39,57.42,57.33,57.37,8105.0
2018-02-23 13:15:00,57.38,57.44,57.37,57.44,5202.0,57.38,57.44,57.37,57.44,5202.0
2018-02-23 13:20:00,57.46,57.53,57.45,57.51,5072.0,57.46,57.53,57.45,57.51,5072.0
2018-02-23 13:25:00,57.5,57.52,57.43,57.43,5700.0,57.5,57.52,57.43,57.43,5700.0
2018-02-23 13:30:00,57.43,57.47,57.4,57.47,5929.0,57.43,57.47,57.4,57.47,5929.0
2018-02-23 13:35:00,57.47,57.54,57.44,57.52,6279.0,57.47,57.54,57.44,57.52,6279.0
2018-02-23 13:40:00,57.51,57.56,57.45,57.45,9310.0,57.51,57.56,57.45,57.45,9310.0
2018-02-23 13:45:00,57.43,57.51,57.43,57.48,6623.0,57.43,57.51,57.43,57.48,6623.0
2018-02-23 13:50:00,57.48,57.52,57.44,57.47,9678.0,57.48,57.52,57.44,57.47,9678.0
2018-02-23 13:55:00,57.46,57.52,57.45,57.52,8791.0,57.46,57.52,57.45,57.52,8791.0
2018-02-23 14:00:00,57.5,57.51,57.42,57.44,7174.0,57.5,57.51,57.42,57.44,7174.0
2018-02-23 14:05:00,57.43,57.44,57.4,57.44,6864.0,57.43,57.44,57.4,57.44,6864.0
2018-02-23 14:10:00,57.45,57.46,57.34,57.34,8304.0,57.45,57.46,57.34,57.34,8304.0
2018-02-23 14:15:00,57.35,57.39,57.33,57.35,6453.0,57.35,57.39,57.33,57.35,6453.0
2018-02-23 14:20:00,57.34,57.46,57.34,57.46,10359.0,57.34,57.46,57.34,57.46,10359.0
2018-02-23 14:25:00,57.44,57.45,57.41,57.45,6100.0,57.44,57.45,57.41,57.45,6100.0
2018-02-23 14:30:00,57.44,57.47,57.43,57.47,10650.0,57.44,57.47,57.43,57.47,10650.0
2018-02-23 14:35:00,57.47,57.47,57.33,57.4,8009.0,57.47,57.47,57.33,57.4,8009.0
2018-02-23 14:40:00,57.41,57.42,57.39,57.41,6100.0,57.41,57.42,57.39,57.41,6100.0
2018-02-23 14:45:00,57.43,57.47,57.43,57.47,12315.0,57.43,57.47,57.43,57.47,12315.0
2018-02-23 14:50:00,57.48,57.52,57.46,57.48,9510.0,57.48,57.52,57.46,57.48,9510.0
2018-02-23 14:55:00,57.48,57.49,57.46,57.48,9494.0,57.48,57.49,57.46,57.48,9494.0
2018-02-23 15:00:00,57.48,57.56,57.48,57.56,13197.0,57.48,57.56,57.48,57.56,13197.0
2018-02-23 15:05:00,57.57,57.62,57.54,57.62,16929.0,57.57,57.62,57.54,57.62,16929.0
2018-02-23 15:10:00,57.62,57.65,57.59,57.63,12404.0,57.62,57.65,57.59,57.63,12404.0
2018-02-23 15:15:00,57.64,57.71,57.62,57.69,16723.0,57.64,57.71,57.62,57.69,16723.0
2018-02-23 15:20:00,57.67,57.7,57.66,57.7,10429.0,57.67,57.7,57.66,57.7,10429.0
2018-02-23 15:25:00,57.71,57.75,57.59,57.61,27419.0,57.71,57.75,57.59,57.61,27419.0
2018-02-23 15:30:00,57.62,57.64,57.53,57.53,14389.0,57.62,57.64,57.53,57.53,14389.0
2018-02-23 15:35:00,57.54,57.67,57.53,57.64,18271.0,57.54,57.67,57.53,57.64,18271.0
2018-02-23 15:40:00,57.66,57.71,57.66,57.67,26371.0,57.66,57.71,57.66,57.67,26371.0
2018-02-23 15:45:00,57.69,57.76,57.64,57.71,32105.0,57.69,57.76,57.64,57.71,32105.0
2018-02-23 15:50:00,57.71,57.75,57.69,57.71,33452.0,57.71,57.75,57.69,57.71,33452.0
2018-02-23 15:55:00,57.71,57.9,57.7,57.88,64186.0,57.71,57.9,57.7,57.88,64186.0
2018-02-26 09:30:00,58.35,58.48,57.7,57.92,24180.0,58.35,58.48,57.7,57.92,24180.0
2018-02-26 09:35:00,57.98,58.11,57.88,58.11,7606.0,57.98,58.11,57.88,58.11,7606.0
2018-02-26 09:40:00,58.26,58.27,58.06,58.12,16254.0,58.26,58.27,58.06,58.12,16254.0
2018-02-26 09:45:00,58.11,58.23,57.98,58.23,10302.0,58.11,58.23,57.98,58.23,10302.0
2018-02-26 09:50:00,58.18,58.24,58.05,58.14,25260.0,58.18,58.24,58.05,58.14,25260.0
2018-02-26 09:55:00,58.15,58.33,58.14,58.31,17110.0,58.15,58.33,58.14,58.31,17110.0
2018-02-26 10:00:00,58.3,58.33,58.21,58.33,24996.0,58.3,58.33,58.21,58.33,24996.0
2018-02-26 10:05:00,58.33,58.5,58.29,58.37,19850.0,58.33,58.5,58.29,58.37,19850.0
2018-02-26 10:10:00,58.4,58.44,58.21,58.21,22669.0,58.4,58.44,58.21,58.21,22669.0
2018-02-26 10:15:00,58.15,58.15,58.01,58.03,17991.0,58.15,58.15,58.01,58.03,17991.0
2018-02-26 10:20:00,58.03,58.05,57.93,57.96,6134.0,58.03,58.05,57.93,57.96,6134.0
2018-02-26 10:25:00,57.95,57.98,57.64,57.64,20129.0,57.95,57.98,57.64,57.64,20129.0
2018-02-26 10:30:00,57.63,57.68,57.53,57.59,16500.0,57.63,57.68,57.53,57.59,16500.0
2018-02-26 10:35:00,57.58,57.62,57.51,57.59,18843.0,57.58,57.62,57.51,57.59,18843.0
2018-02-26 10:40:00,57.58,57.58,57.44,57.52,13210.0,57.58,57.58,57.44,57.52,13210.0
2018-02-26 10:45:00,57.53,57.53,57.42,57.47,12763.0,57.53,57.53,57.42,57.47,12763.0
2018-02-26 10:50:00,57.47,57.47,57.35,57.39,16809.0,57.47,57.47,57.35,57.39,16809.0
2018-02-26 10:55:00,57.38,57.43,57.25,57.32,20525.0,57.38,57.43,57.25,57.32,20525.0
2018-02-26 11:00:00,57.32,57.55,57.28,57.54,8316.0,57.32,57.55,57.28,57.54,8316.0
2018-02-26 11:05:00,57.55,57.69,57.54,57.69,5483.0,57.55,57.69,57.54,57.69,5483.0
2018-02-26 11:10:00,57.65,57.72,57.62,57.67,17032.0,57.65,57.72,57.62,57.67,17032.0
2018-02-26 11:15:00,57.67,57.7,57.52,57.62,15466.0,57.67,57.7,57.52,57.62,15466.0
2018-02-26 11:20:00,57.63,57.63,57.49,57.51,7000.0,57.63,57.63,57.49,57.51,7000.0
2018-02-26 11:25:00,57.53,57.61,57.5,57.61,8612.0,57.53,57.61,57.5,57.61,8612.0
2018-02-26 11:30:00,57.63,57.69,57.56,57.56,7857.0,57.63,57.69,57.56,57.56,7857.0
2018-02-26 11:35:00,57.57,57.62,57.56,57.6,7577.0,57.57,57.62,57.56,57.6,7577.0
2018-02-26 11:40:00,57.64,57.67,57.6,57.64,7129.0,57.64,57.67,57.6,57.64,7129.0
2018-02-26 11:45:00,57.66,57.66,57.6,57.61,5468.0,57.66,57.66,57.6,57.61,5468.0
2018-02-26 11:50:00,57.61,57.64,57.55,57.58,10299.0,57.61,57.64,57.55,57.58,10299.0
2018-02-26 11:55:00,57.57,57.64,57.57,57.61,4960.0,57.57,57.64,57.57,57.61,4960.0
2018-02-26 12:00:00,57.62,57.67,57.58,57.63,10126.0,57.62,57.67,57.58,57.63,10126.0
2018-02-26 12:05:00,57.64,57.66,57.61,57.63,7634.0,57.64,57.66,57.61,57.63,7634.0
2018-02-26 12:10:00,57.64,57.72,57.63,57.69,10414.0,57.64,57.72,57.63,57.69,10414.0
2018-02-26 12:15:00,57.69,57.72,57.66,57.71,8956.0,57.69,57.72,57.66,57.71,8956.0
2018-02-26 12:20:00,57.72,57.72,57.69,57.72,2104.0,57.72,57.72,57.69,57.72,2104.0
2018-02-26 12:25:00,57.71,57.79,57.71,57.79,7311.0,57.71,57.79,57.71,57.79,7311.0
2018-02-26 12:30:00,57.79,57.83,57.77,57.8,13031.0,57.79,57.83,57.77,57.8,13031.0
2018-02-26 12:35:00,57.78,57.78,57.73,57.77,6480.0,57.78,57.78,57.73,57.77,6480.0
2018-02-26 12:40:00,57.76,57.77,57.72,57.74,8614.0,57.76,57.77,57.72,57.74,8614.0
2018-02-26 12:45:00,57.73,57.87,57.73,57.87,6646.0,57.73,57.87,57.73,57.87,6646.0
2018-02-26 12:50:00,57.92,57.92,57.81,57.82,8581.0,57.92,57.92,57.81,57.82,8581.0
2018-02-26 12:55:00,57.82,57.87,57.8,57.83,8341.0,57.82,57.87,57.8,57.83,8341.0
2018-02-26 13:00:00,57.83,57.93,57.82,57.91,4975.0,57.83,57.93,57.82,57.91,4975.0
2018-02-26 13:05:00,57.92,57.96,57.86,57.86,7135.0,57.92,57.96,57.86,57.86,7135.0
2018-02-26 13:10:00,57.87,57.88,57.85,57.87,2800.0,57.87,57.88,57.85,57.87,2800.0
2018-02-26 13:15:00,57.86,57.86,57.73,57.77,6182.0,57.86,57.86,57.73,57.77,6182.0
2018-02-26 13:20:00,57.77,57.78,57.69,57.78,9137.0,57.77,57.78,57.69,57.78,9137.0
2018-02-26 13:25:00,57.78,57.79,57.69,57.79,8877.0,57.78,57.79,57.69,57.79,8877.0
2018-02-26 13:30:00,57.8,57.88,57.78,57.83,6120.0,57.8,57.88,57.78,57.83,6120.0
2018-02-26 13:35:00,57.83,57.84,57.81,57.84,2000.0,57.83,57.84,57.81,57.84,2000.0
2018-02-26 13:40:00,57.87,57.89,57.8,57.8,8858.0,57.87,57.89,57.8,57.8,8858.0
2018-02-26 13:45:00,57.79,57.82,57.78,57.78,4628.0,57.79,57.82,57.78,57.78,4628.0
2018-02-26 13:50:00,57.78,57.84,57.77,57.82,9336.0,57.78,57.84,57.77,57.82,9336.0
2018-02-26 13:55:00,57.85,57.85,57.81,57.82,8638.0,57.85,57.85,57.81,57.82,8638.0
2018-02-26 14:00:00,57.82,57.87,57.79,57.82,10256.0,57.82,57.87,57.79,57.82,10256.0
2018-02-26 14:05:00,57.83,57.83,57.81,57.82,4700.0,57.83,57.83,57.81,57.82,4700.0
2018-02-26 14:10:00,57.81,57.86,57.79,57.85,5800.0,57.81,57.86,57.79,57.85,5800.0
2018-02-26 14:15:00,57.84,57.84,57.81,57.81,6794.0,57.84,57.84,57.81,57.81,6794.0
2018-02-26 14:20:00,57.81,57.81,57.72,57.74,14829.0,57.81,57.81,57.72,57.74,14829.0
2018-02-26 14:25:00,57.74,57.77,57.69,57.69,6707.0,57.74,57.77,57.69,57.69,6707.0
2018-02-26 14:30:00,57.7,57.72,57.67,57.69,6900.0,57.7,57.72,57.67,57.69,6900.0
2018-02-26 14:35:00,57.68,57.71,57.67,57.68,10137.0,57.68,57.71,57.67,57.68,10137.0
2018-02-26 14:40:00,57.69,57.84,57.69,57.82,5869.0,57.69,57.84,57.69,57.82,5869.0
2018-02-26 14:45:00,57.85,57.85,57.73,57.76,8237.0,57.85,57.85,57.73,57.76,8237.0
2018-02-26 14:50:00,57.75,57.86,57.71,57.86,11368.0,57.75,57.86,57.71,57.86,11368.0
2018-02-26 14:55:00,57.88,57.88,57.81,57.85,6884.0,57.88,57.88,57.81,57.85,6884.0
2018-02-26 15:00:00,57.85,57.89,57.84,57.88,7991.0,57.85,57.89,57.84,57.88,7991.0
2018-02-26 15:05:00,57.88,57.93,57.85,57.89,8812.0,57.88,57.93,57.85,57.89,8812.0
2018-02-26 15:10:00,57.89,57.91,57.88,57.88,6948.0,57.89,57.91,57.88,57.88,6948.0
2018-02-26 15:15:00,57.88,57.95,57.86,57.95,6539.0,57.88,57.95,57.86,57.95,6539.0
2018-02-26 15:20:00,57.94,57.98,57.86,57.92,20926.0,57.94,57.98,57.86,57.92,20926.0
2018-02-26 15:25:00,57.91,57.98,57.88,57.96,11893.0,57.91,57.98,57.88,57.96,11893.0
2018-02-26 15:30:00,57.95,58.0,57.94,57.99,19875.0,57.95,58.0,57.94,57.99,19875.0
2018-02-26 15:35:00,57.99,58.05,57.96,58.05,15956.0,57.99,58.05,57.96,58.05,15956.0
2018-02-26 15:40:00,58.05,58.05,57.94,57.98,18343.0,58.05,58.05,57.94,57.98,18343.0
2018-02-26 15:45:00,57.97,57.97,57.89,57.89,27625.0,57.97,57.97,57.89,57.89,27625.0
2018-02-26 15:50:00,57.9,57.93,57.87,57.88,30437.0,57.9,57.93,57.87,57.88,30437.0
2018-02-26 15:55:00,57.88,57.95,57.82,57.94,151830.0,57.88,57.95,57.82,57.94,151830.0
2018-02-27 09:30:00,57.94,58.1,57.8,57.98,9556.0,57.94,58.1,57.8,57.98,9556.0
2018-02-27 09:35:00,57.89,58.07,57.83,58.04,4692.0,57.89,58.07,57.83,58.04,4692.0
2018-02-27 09:40:00,58.05,58.05,57.8,57.92,3800.0,58.05,58.05,57.8,57.92,3800.0
2018-02-27 09:45:00,57.87,58.04,57.8,57.94,8131.0,57.87,58.04,57.8,57.94,8131.0
2018-02-27 09:50:00,57.89,58.06,57.88,58.0,17700.0,57.89,58.06,57.88,58.0,17700.0
2018-02-27 09:55:00,57.99,58.15,57.96,58.15,10179.0,57.99,58.15,57.96,58.15,10179.0
2018-02-27 10:00:00,58.2,58.26,58.13,58.16,13951.0,58.2,58.26,58.13,58.16,13951.0
2018-02-27 10:05:00,58.13,58.15,58.04,58.15,7135.0,58.13,58.15,58.04,58.15,7135.0
2018-02-27 10:10:00,58.18,58.31,58.18,58.28,6382.0,58.18,58.31,58.18,58.28,6382.0
2018-02-27 10:15:00,58.26,58.29,58.2,58.29,10438.0,58.26,58.29,58.2,58.29,10438.0
2018-02-27 10:20:00,58.3,58.44,58.3,58.37,9407.0,58.3,58.44,58.3,58.37,9407.0
2018-02-27 10:25:00,58.38,58.38,58.16,58.16,11801.0,58.38,58.38,58.16,58.16,11801.0
2018-02-27 10:30:00,58.17,58.18,58.02,58.05,11262.0,58.17,58.18,58.02,58.05,11262.0
2018-02-27 10:35:00,58.06,58.12,58.03,58.06,9022.0,58.06,58.12,58.03,58.06,9022.0
2018-02-27 10:40:00,58.05,58.07,57.85,57.97,10003.0,58.05,58.07,57.85,57.97,10003.0
2018-02-27 10:45:00,57.99,58.02,57.91,57.91,5504.0,57.99,58.02,57.91,57.91,5504.0
2018-02-27 10:50:00,57.91,57.96,57.71,57.75,25063.0,57.91,57.96,57.71,57.75,25063.0
2018-02-27 10:55:00,57.74,57.8,57.65,57.77,4355.0,57.74,57.8,57.65,57.77,4355.0
2018-02-27 11:00:00,57.73,57.86,57.69,57.8,6662.0,57.73,57.86,57.69,57.8,6662.0
2018-02-27 11:05:00,57.78,57.98,57.78,57.97,6281.0,57.78,57.98,57.78,57.97,6281.0
2018-02-27 11:10:00,57.97,58.08,57.95,58.07,10300.0,57.97,58.08,57.95,58.07,10300.0
2018-02-27 11:15:00,58.07,58.12,58.0,58.02,10201.0,58.07,58.12,58.0,58.02,10201.0
2018-02-27 11:20:00,58.06,58.06,57.93,57.95,9621.0,58.06,58.06,57.93,57.95,9621.0
2018-02-27 11:25:00,57.96,58.0,57.92,57.99,7609.0,57.96,58.0,57.92,57.99,7609.0
2018-02-27 11:30:00,57.99,58.02,57.93,57.97,8846.0,57.99,58.02,57.93,57.97,8846.0
2018-02-27 11:35:00,57.95,57.95,57.72,57.72,29489.0,57.95,57.95,57.72,57.72,29489.0
2018-02-27 11:40:00,57.72,57.73,57.6,57.67,26114.0,57.72,57.73,57.6,57.67,26114.0
2018-02-27 11:45:00,57.67,57.68,57.55,57.64,8300.0,57.67,57.68,57.55,57.64,8300.0
2018-02-27 11:50:00,57.65,57.65,57.51,57.53,8986.0,57.65,57.65,57.51,57.53,8986.0
2018-02-27 11:55:00,57.55,57.55,57.29,57.29,22343.0,57.55,57.55,57.29,57.29,22343.0
2018-02-27 12:00:00,57.3,57.5,57.22,57.5,66359.0,57.3,57.5,57.22,57.5,66359.0
2018-02-27 12:05:00,57.53,57.54,57.38,57.43,12300.0,57.53,57.54,57.38,57.43,12300.0
2018-02-27 12:10:00,57.42,57.44,57.36,57.36,7867.0,57.42,57.44,57.36,57.36,7867.0
2018-02-27 12:15:00,57.35,57.35,57.1,57.13,18867.0,57.35,57.35,57.1,57.13,18867.0
2018-02-27 12:20:00,57.15,57.16,56.97,57.0,15359.0,57.15,57.16,56.97,57.0,15359.0
2018-02-27 12:25:00,56.98,57.13,56.96,57.11,16935.0,56.98,57.13,56.96,57.11,16935.0
2018-02-27 12:30:00,57.13,57.28,57.1,57.17,11755.0,57.13,57.28,57.1,57.17,11755.0
2018-02-27 12:35:00,57.16,57.23,57.11,57.11,34879.0,57.16,57.23,57.11,57.11,34879.0
2018-02-27 12:40:00,57.13,57.14,57.01,57.01,9438.0,57.13,57.14,57.01,57.01,9438.0
2018-02-27 12:45:00,57.01,57.05,56.93,56.98,78689.0,57.01,57.05,56.93,56.98,78689.0
2018-02-27 12:50:00,56.99,57.1,56.98,57.0,34473.0,56.99,57.1,56.98,57.0,34473.0
2018-02-27 12:55:00,56.99,57.02,56.97,57.02,20175.0,56.99,57.02,56.97,57.02,20175.0
2018-02-27 13:00:00,57.01,57.05,56.99,56.99,9855.0,57.01,57.05,56.99,56.99,9855.0
2018-02-27 13:05:00,57.0,57.0,56.94,56.99,8876.0,57.0,57.0,56.94,56.99,8876.0
2018-02-27 13:10:00,57.0,57.01,56.85,56.85,13195.0,57.0,57.01,56.85,56.85,13195.0
2018-02-27 13:15:00,56.84,56.84,56.76,56.79,13331.0,56.84,56.84,56.76,56.79,13331.0
2018-02-27 13:20:00,56.8,56.82,56.75,56.75,13841.0,56.8,56.82,56.75,56.75,13841.0
2018-02-27 13:25:00,56.75,56.76,56.7,56.74,10583.0,56.75,56.76,56.7,56.74,10583.0
2018-02-27 13:30:00,56.74,56.74,56.64,56.65,14059.0,56.74,56.74,56.64,56.65,14059.0
2018-02-27 13:35:00,56.66,56.69,56.64,56.64,8000.0,56.66,56.69,56.64,56.64,8000.0
2018-02-27 13:40:00,56.63,56.63,56.45,56.51,31858.0,56.63,56.63,56.45,56.51,31858.0
2018-02-27 13:45:00,56.51,56.54,56.48,56.5,18590.0,56.51,56.54,56.48,56.5,18590.0
2018-02-27 13:50:00,56.49,56.52,56.43,56.49,14068.0,56.49,56.52,56.43,56.49,14068.0
2018-02-27 13:55:00,56.49,56.52,56.44,56.49,10000.0,56.49,56.52,56.44,56.49,10000.0
2018-02-27 14:00:00,56.48,56.51,56.38,56.41,21937.0,56.48,56.51,56.38,56.41,21937.0
2018-02-27 14:05:00,56.41,56.51,56.36,56.5,13059.0,56.41,56.51,56.36,56.5,13059.0
2018-02-27 14:10:00,56.5,56.55,56.36,56.38,38601.0,56.5,56.55,56.36,56.38,38601.0
2018-02-27 14:15:00,56.37,56.38,56.22,56.27,35496.0,56.37,56.38,56.22,56.27,35496.0
2018-02-27 14:20:00,56.27,56.31,56.23,56.23,25788.0,56.27,56.31,56.23,56.23,25788.0
2018-02-27 14:25:00,56.23,56.46,56.23,56.33,61005.0,56.23,56.46,56.23,56.33,61005.0
2018-02-27 14:30:00,56.34,56.62,56.34,56.6,27725.0,56.34,56.62,56.34,56.6,27725.0
2018-02-27 14:35:00,56.59,56.6,56.49,56.49,27483.0,56.59,56.6,56.49,56.49,27483.0
2018-02-27 14:40:00,56.5,56.51,56.38,56.4,24058.0,56.5,56.51,56.38,56.4,24058.0
2018-02-27 14:45:00,56.37,56.37,56.17,56.18,26700.0,56.37,56.37,56.17,56.18,26700.0
2018-02-27 14:50:00,56.19,56.3,56.17,56.3,32068.0,56.19,56.3,56.17,56.3,32068.0
2018-02-27 14:55:00,56.3,56.55,56.3,56.39,28053.0,56.3,56.55,56.3,56.39,28053.0
2018-02-27 15:00:00,56.39,56.41,56.33,56.34,19380.0,56.39,56.41,56.33,56.34,19380.0
2018-02-27 15:05:00,56.34,56.47,56.34,56.44,14908.0,56.34,56.47,56.34,56.44,14908.0
2018-02-27 15:10:00,56.44,56.49,56.4,56.43,16435.0,56.44,56.49,56.4,56.43,16435.0
2018-02-27 15:15:00,56.41,56.49,56.4,56.46,17824.0,56.41,56.49,56.4,56.46,17824.0
2018-02-27 15:20:00,56.46,56.51,56.37,56.43,22950.0,56.46,56.51,56.37,56.43,22950.0
2018-02-27 15:25:00,56.43,56.43,56.35,56.4,21487.0,56.43,56.43,56.35,56.4,21487.0
2018-02-27 15:30:00,56.4,56.45,56.36,56.37,32179.0,56.4,56.45,56.36,56.37,32179.0
2018-02-27 15:35:00,56.38,56.43,56.31,56.43,17068.0,56.38,56.43,56.31,56.43,17068.0
2018-02-27 15:40:00,56.42,56.42,56.34,56.34,29203.0,56.42,56.42,56.34,56.34,29203.0
2018-02-27 15:45:00,56.35,56.48,56.34,56.45,33207.0,56.35,56.48,56.34,56.45,33207.0
2018-02-27 15:50:00,56.46,56.46,56.3,56.39,63874.0,56.46,56.46,56.3,56.39,63874.0
2018-02-27 15:55:00,56.39,56.43,56.25,56.26,87545.0,56.39,56.43,56.25,56.26,87545.0
2018-02-28 09:30:00,56.26,56.95,56.08,56.17,600553.0,56.26,56.95,56.08,56.17,600553.0
2018-02-28 09:35:00,56.19,56.56,56.16,56.34,221716.0,56.19,56.56,56.16,56.34,221716.0
2018-02-28 09:40:00,56.34,56.58,56.31,56.52,243490.0,56.34,56.58,56.31,56.52,243490.0
2018-02-28 09:45:00,56.52,56.53,56.43,56.48,293419.0,56.52,56.53,56.43,56.48,293419.0
2018-02-28 09:50:00,56.48,56.67,56.39,56.53,224268.0,56.48,56.67,56.39,56.53,224268.0
2018-02-28 09:55:00,56.53,56.76,56.49,56.7,206148.0,56.53,56.76,56.49,56.7,206148.0
2018-02-28 10:00:00,56.7,56.91,56.63,56.77,148550.0,56.7,56.91,56.63,56.77,148550.0
2018-02-28 10:05:00,56.76,56.76,56.62,56.7,137459.0,56.76,56.76,56.62,56.7,137459.0
2018-02-28 10:10:00,56.7,56.81,56.69,56.8,121069.0,56.7,56.81,56.69,56.8,121069.0
2018-02-28 10:15:00,56.8,56.96,56.8,56.92,130075.0,56.8,56.96,56.8,56.92,130075.0
2018-02-28 10:20:00,56.93,57.01,56.84,56.91,90242.0,56.93,57.01,56.84,56.91,90242.0
2018-02-28 10:25:00,56.91,56.93,56.82,56.84,88384.0,56.91,56.93,56.82,56.84,88384.0
2018-02-28 10:30:00,56.84,56.95,56.77,56.94,86757.0,56.84,56.95,56.77,56.94,86757.0
2018-02-28 10:35:00,56.95,57.01,56.87,57.0,142364.0,56.95,57.01,56.87,57.0,142364.0
2018-02-28 10:40:00,57.0,57.08,56.89,57.01,155123.0,57.0,57.08,56.89,57.01,155123.0
2018-02-28 10:45:00,57.02,57.08,56.92,56.93,178332.0,57.02,57.08,56.92,56.93,178332.0
2018-02-28 10:50:00,56.92,57.0,56.87,56.91,163626.0,56.92,57.0,56.87,56.91,163626.0
2018-02-28 10:55:00,56.91,56.96,56.87,56.93,215524.0,56.91,56.96,56.87,56.93,215524.0
2018-02-28 11:00:00,56.92,57.17,56.89,57.14,90168.0,56.92,57.17,56.89,57.14,90168.0
2018-02-28 11:05:00,57.15,57.35,57.13,57.26,90675.0,57.15,57.35,57.13,57.26,90675.0
2018-02-28 11:10:00,57.26,57.36,57.02,57.02,118848.0,57.26,57.36,57.02,57.02,118848.0
2018-02-28 11:15:00,57.03,57.26,57.0,57.26,154444.0,57.03,57.26,57.0,57.26,154444.0
2018-02-28 11:20:00,57.27,57.51,57.25,57.39,91491.0,57.27,57.51,57.25,57.39,91491.0
2018-02-28 11:25:00,57.37,57.5,57.34,57.37,77737.0,57.37,57.5,57.34,57.37,77737.0
2018-02-28 11:30:00,57.37,57.43,57.15,57.15,90778.0,57.37,57.43,57.15,57.15,90778.0
2018-02-28 11:35:00,57.16,57.17,56.94,56.94,100115.0,57.16,57.17,56.94,56.94,100115.0
2018-02-28 11:40:00,56.92,57.03,56.84,57.0,137994.0,56.92,57.03,56.84,57.0,137994.0
2018-02-28 11:45:00,57.0,57.0,56.71,56.97,64793.0,57.0,57.0,56.71,56.97,64793.0
2018-02-28 11:50:00,56.98,57.08,56.92,57.07,72320.0,56.98,57.08,56.92,57.07,72320.0
2018-02-28 11:55:00,57.07,57.18,57.07,57.15,56833.0,57.07,57.18,57.07,57.15,56833.0
2018-02-28 12:00:00,57.16,57.38,57.16,57.27,44361.0,57.16,57.38,57.16,57.27,44361.0
2018-02-28 12:05:00,57.25,57.35,57.18,57.26,46738.0,57.25,57.35,57.18,57.26,46738.0
2018-02-28 12:10:00,57.26,57.35,57.21,57.28,51619.0,57.26,57.35,57.21,57.28,51619.0
2018-02-28 12:15:00,57.28,57.46,57.27,57.37,62169.0,57.28,57.46,57.27,57.37,62169.0
2018-02-28 12:20:00,57.37,57.42,57.28,57.41,43232.0,57.37,57.42,57.28,57.41,43232.0
2018-02-28 12:25:00,57.41,57.5,57.4,57.44,43080.0,57.41,57.5,57.4,57.44,43080.0
2018-02-28 12:30:00,57.45,57.51,57.39,57.49,51697.0,57.45,57.51,57.39,57.49,51697.0
2018-02-28 12:35:00,57.49,57.6,57.38,57.59,51970.0,57.49,57.6,57.38,57.59,51970.0
2018-02-28 12:40:00,57.58,57.62,57.42,57.49,53125.0,57.58,57.62,57.42,57.49,53125.0
2018-02-28 12:45:00,57.49,57.52,57.32,57.52,66541.0,57.49,57.52,57.32,57.52,66541.0
2018-02-28 12:50:00,57.52,57.61,57.41,57.59,45632.0,57.52,57.61,57.41,57.59,45632.0
2018-02-28 12:55:00,57.6,57.72,57.59,57.69,51055.0,57.6,57.72,57.59,57.69,51055.0
2018-02-28 13:00:00,57.69,57.8,57.6,57.69,73743.0,57.69,57.8,57.6,57.69,73743.0
2018-02-28 13:05:00,57.68,57.91,57.67,57.91,51291.0,57.68,57.91,57.67,57.91,51291.0
2018-02-28 13:10:00,57.91,57.99,57.67,57.76,65076.0,57.91,57.99,57.67,57.76,65076.0
2018-02-28 13:15:00,57.77,57.99,57.77,57.81,56010.0,57.77,57.99,57.77,57.81,56010.0
2018-02-28 13:20:00,57.83,57.9,57.72,57.8,63798.0,57.83,57.9,57.72,57.8,63798.0
2018-02-28 13:25:00,57.77,57.89,57.76,57.82,54524.0,57.77,57.89,57.76,57.82,54524.0
2018-02-28 13:30:00,57.81,57.87,57.77,57.79,51263.0,57.81,57.87,57.77,57.79,51263.0
2018-02-28 13:35:00,57.79,57.82,57.62,57.7,68009.0,57.79,57.82,57.62,57.7,68009.0
2018-02-28 13:40:00,57.7,57.76,57.61,57.71,57417.0,57.7,57.76,57.61,57.71,57417.0
2018-02-28 13:45:00,57.74,57.78,57.59,57.68,55529.0,57.74,57.78,57.59,57.68,55529.0
2018-02-28 13:50:00,57.67,57.72,57.53,57.7,74746.0,57.67,57.72,57.53,57.7,74746.0
2018-02-28 13:55:00,57.7,57.77,57.68,57.77,78587.0,57.7,57.77,57.68,57.77,78587.0
2018-02-28 14:00:00,57.77,58.0,57.76,57.91,83707.0,57.77,58.0,57.76,57.91,83707.0
2018-02-28 14:05:00,57.91,57.94,57.82,57.89,52587.0,57.91,57.94,57.82,57.89,52587.0
2018-02-28 14:10:00,57.89,57.94,57.82,57.93,43048.0,57.89,57.94,57.82,57.93,43048.0
2018-02-28 14:15:00,57.92,57.94,57.78,57.83,50629.0,57.92,57.94,57.78,57.83,50629.0
2018-02-28 14:20:00,57.85,57.87,57.69,57.71,52036.0,57.85,57.87,57.69,57.71,52036.0
2018-02-28 14:25:00,57.71,57.76,57.61,57.67,69017.0,57.71,57.76,57.61,57.67,69017.0
2018-02-28 14:30:00,57.67,57.68,57.48,57.58,59520.0,57.67,57.68,57.48,57.58,59520.0
2018-02-28 14:35:00,57.58,57.67,57.51,57.54,52504.0,57.58,57.67,57.51,57.54,52504.0
2018-02-28 14:40:00,57.54,57.79,57.54,57.68,56845.0,57.54,57.79,57.54,57.68,56845.0
2018-02-28 14:45:00,57.68,57.88,57.67,57.86,274436.0,57.68,57.88,57.67,57.86,274436.0
2018-02-28 14:50:00,57.85,57.89,57.77,57.82,68752.0,57.85,57.89,57.77,57.82,68752.0
2018-02-28 14:55:00,57.82,57.9,57.74,57.79,85126.0,57.82,57.9,57.74,57.79,85126.0
2018-02-28 15:00:00,57.8,57.87,57.77,57.8,86622.0,57.8,57.87,57.77,57.8,86622.0
2018-02-28 15:05:00,57.81,57.86,57.61,57.8,96058.0,57.81,57.86,57.61,57.8,96058.0
2018-02-28 15:10:00,57.79,57.81,57.75,57.8,89523.0,57.79,57.81,57.75,57.8,89523.0
2018-02-28 15:15:00,57.8,57.81,57.54,57.69,126246.0,57.8,57.81,57.54,57.69,126246.0
2018-02-28 15:20:00,57.69,57.71,57.53,57.63,108555.0,57.69,57.71,57.53,57.63,108555.0
2018-02-28 15:25:00,57.62,57.74,57.59,57.59,116669.0,57.62,57.74,57.59,57.59,116669.0
2018-02-28 15:30:00,57.59,57.66,57.53,57.64,137600.0,57.59,57.66,57.53,57.64,137600.0
2018-02-28 15:35:00,57.65,57.78,57.56,57.77,162055.0,57.65,57.78,57.56,57.77,162055.0
2018-02-28 15:40:00,57.77,57.78,57.49,57.49,200107.0,57.77,57.78,57.49,57.49,200107.0
2018-02-28 15:45:00,57.48,57.48,57.07,57.09,275659.0,57.48,57.48,57.07,57.09,275659.0
2018-02-28 15:50:00,57.08,57.14,56.91,56.91,189849.0,57.08,57.14,56.91,56.91,189849.0
2018-02-28 15:55:00,56.91,57.0,56.77,56.83,532117.0,56.91,57.0,56.77,56.83,532117.0
2018-03-01 09:30:00,57.0,57.5,56.98,57.21,42392.0,57.0,57.5,56.98,57.21,42392.0
2018-03-01 09:35:00,57.2,57.21,56.96,57.1,19196.0,57.2,57.21,56.96,57.1,19196.0
2018-03-01 09:40:00,57.14,57.18,56.75,56.8,43812.0,57.14,57.18,56.75,56.8,43812.0
2018-03-01 09:45:00,56.82,56.98,56.7,56.85,39037.0,56.82,56.98,56.7,56.85,39037.0
2018-03-01 09:50:00,56.85,56.91,56.67,56.7,29062.0,56.85,56.91,56.67,56.7,29062.0
2018-03-01 09:55:00,56.71,56.86,56.68,56.76,26346.0,56.71,56.86,56.68,56.76,26346.0
2018-03-01 10:00:00,56.74,56.97,56.67,56.94,49490.0,56.74,56.97,56.67,56.94,49490.0
2018-03-01 10:05:00,56.94,57.16,56.94,57.07,20182.0,56.94,57.16,56.94,57.07,20182.0
2018-03-01 10:10:00,57.06,57.14,56.91,57.13,22653.0,57.06,57.14,56.91,57.13,22653.0
2018-03-01 10:15:00,57.14,57.21,57.09,57.19,37104.0,57.14,57.21,57.09,57.19,37104.0
2018-03-01 10:20:00,57.19,57.2,56.93,57.01,43975.0,57.19,57.2,56.93,57.01,43975.0
2018-03-01 10:25:00,57.01,57.15,56.92,57.15,40100.0,57.01,57.15,56.92,57.15,40100.0
2018-03-01 10:30:00,57.18,57.37,57.17,57.37,35479.0,57.18,57.37,57.17,57.37,35479.0
2018-03-01 10:35:00,57.39,57.49,57.3,57.32,20519.0,57.39,57.49,57.3,57.32,20519.0
2018-03-01 10:40:00,57.32,57.39,57.18,57.18,17895.0,57.32,57.39,57.18,57.18,17895.0
2018-03-01 10:45:00,57.2,57.3,57.14,57.23,13710.0,57.2,57.3,57.14,57.23,13710.0
2018-03-01 10:50:00,57.24,57.24,57.06,57.06,21566.0,57.24,57.24,57.06,57.06,21566.0
2018-03-01 10:55:00,57.07,57.1,56.79,56.84,24149.0,57.07,57.1,56.79,56.84,24149.0
2018-03-01 11:00:00,56.82,56.91,56.76,56.83,28110.0,56.82,56.91,56.76,56.83,28110.0
2018-03-01 11:05:00,56.84,57.07,56.82,57.04,17056.0,56.84,57.07,56.82,57.04,17056.0
2018-03-01 11:10:00,57.05,57.05,56.79,56.91,18400.0,57.05,57.05,56.79,56.91,18400.0
2018-03-01 11:15:00,56.93,56.95,56.85,56.95,20200.0,56.93,56.95,56.85,56.95,20200.0
2018-03-01 11:20:00,56.95,57.11,56.95,56.96,19140.0,56.95,57.11,56.95,56.96,19140.0
2018-03-01 11:25:00,56.97,57.0,56.76,56.82,24677.0,56.97,57.0,56.76,56.82,24677.0
2018-03-01 11:30:00,56.84,56.99,56.8,56.99,37526.0,56.84,56.99,56.8,56.99,37526.0
2018-03-01 11:35:00,56.97,57.06,56.91,56.97,16700.0,56.97,57.06,56.91,56.97,16700.0
2018-03-01 11:40:00,56.97,57.01,56.94,56.97,25304.0,56.97,57.01,56.94,56.97,25304.0
2018-03-01 11:45:00,56.96,57.1,56.96,57.05,20433.0,56.96,57.1,56.96,57.05,20433.0
2018-03-01 11:50:00,57.05,57.19,57.05,57.19,20508.0,57.05,57.19,57.05,57.19,20508.0
2018-03-01 11:55:00,57.19,57.24,57.11,57.11,18605.0,57.19,57.24,57.11,57.11,18605.0
2018-03-01 12:00:00,57.11,57.12,56.98,57.05,17623.0,57.11,57.12,56.98,57.05,17623.0
2018-03-01 12:05:00,57.05,57.14,57.04,57.14,13618.0,57.05,57.14,57.04,57.14,13618.0
2018-03-01 12:10:00,57.12,57.26,57.12,57.21,18603.0,57.12,57.26,57.12,57.21,18603.0
2018-03-01 12:15:00,57.2,57.22,57.13,57.14,14653.0,57.2,57.22,57.13,57.14,14653.0
2018-03-01 12:20:00,57.12,57.16,57.05,57.05,20152.0,57.12,57.16,57.05,57.05,20152.0
2018-03-01 12:25:00,57.04,57.07,56.93,57.01,20248.0,57.04,57.07,56.93,57.01,20248.0
2018-03-01 12:30:00,56.97,56.98,56.84,56.94,20831.0,56.97,56.98,56.84,56.94,20831.0
2018-03-01 12:35:00,56.95,57.06,56.83,56.88,23100.0,56.95,57.06,56.83,56.88,23100.0
2018-03-01 12:40:00,56.89,56.97,56.78,56.88,20321.0,56.89,56.97,56.78,56.88,20321.0
2018-03-01 12:45:00,56.89,56.92,56.81,56.9,17657.0,56.89,56.92,56.81,56.9,17657.0
2018-03-01 12:50:00,56.92,56.93,56.76,56.83,26343.0,56.92,56.93,56.76,56.83,26343.0
2018-03-01 12:55:00,56.85,56.87,56.73,56.76,14100.0,56.85,56.87,56.73,56.76,14100.0
2018-03-01 13:00:00,56.74,56.75,56.52,56.52,37813.0,56.74,56.75,56.52,56.52,37813.0
2018-03-01 13:05:00,56.56,56.67,56.45,56.54,19578.0,56.56,56.67,56.45,56.54,19578.0
2018-03-01 13:10:00,56.53,56.63,56.44,56.6,18000.0,56.53,56.63,56.44,56.6,18000.0
2018-03-01 13:15:00,56.57,56.6,56.5,56.54,11482.0,56.57,56.6,56.5,56.54,11482.0
2018-03-01 13:20:00,56.55,56.62,56.46,56.61,9984.0,56.55,56.62,56.46,56.61,9984.0
2018-03-01 13:25:00,56.6,56.7,56.6,56.64,12627.0,56.6,56.7,56.6,56.64,12627.0
2018-03-01 13:30:00,56.63,56.77,56.6,56.72,40367.0,56.63,56.77,56.6,56.72,40367.0
2018-03-01 13:35:00,56.73,56.8,56.69,56.72,15600.0,56.73,56.8,56.69,56.72,15600.0
2018-03-01 13:40:00,56.71,56.76,56.63,56.71,29588.0,56.71,56.76,56.63,56.71,29588.0
2018-03-01 13:45:00,56.69,56.7,56.61,56.69,25000.0,56.69,56.7,56.61,56.69,25000.0
2018-03-01 13:50:00,56.7,56.74,56.67,56.67,21053.0,56.7,56.74,56.67,56.67,21053.0
2018-03-01 13:55:00,56.66,56.66,56.45,56.47,15823.0,56.66,56.66,56.45,56.47,15823.0
2018-03-01 14:00:00,56.47,56.53,56.3,56.39,32395.0,56.47,56.53,56.3,56.39,32395.0
2018-03-01 14:05:00,56.39,56.46,56.3,56.31,19588.0,56.39,56.46,56.3,56.31,19588.0
2018-03-01 14:10:00,56.33,56.37,56.09,56.16,20980.0,56.33,56.37,56.09,56.16,20980.0
2018-03-01 14:15:00,56.16,56.44,56.12,56.44,27915.0,56.16,56.44,56.12,56.44,27915.0
2018-03-01 14:20:00,56.43,56.52,56.32,56.39,21226.0,56.43,56.52,56.32,56.39,21226.0
2018-03-01 14:25:00,56.39,56.54,56.31,56.53,21854.0,56.39,56.54,56.31,56.53,21854.0
2018-03-01 14:30:00,56.53,56.59,56.36,56.43,24274.0,56.53,56.59,56.36,56.43,24274.0
2018-03-01 14:35:00,56.42,56.42,56.23,56.26,24401.0,56.42,56.42,56.23,56.26,24401.0
2018-03-01 14:40:00,56.27,56.46,56.27,56.43,28389.0,56.27,56.46,56.27,56.43,28389.0
2018-03-01 14:45:00,56.38,56.51,56.35,56.4,17340.0,56.38,56.51,56.35,56.4,17340.0
2018-03-01 14:50:00,56.43,56.5,56.39,56.42,18928.0,56.43,56.5,56.39,56.42,18928.0
2018-03-01 14:55:00,56.43,56.58,56.43,56.58,21601.0,56.43,56.58,56.43,56.58,21601.0
2018-03-01 15:00:00,56.58,56.58,56.4,56.41,20257.0,56.58,56.58,56.4,56.41,20257.0
2018-03-01 15:05:00,56.41,56.68,56.41,56.65,21356.0,56.41,56.68,56.41,56.65,21356.0
2018-03-01 15:10:00,56.64,56.87,56.59,56.83,31446.0,56.64,56.87,56.59,56.83,31446.0
2018-03-01 15:15:00,56.85,56.98,56.76,56.98,25845.0,56.85,56.98,56.76,56.98,25845.0
2018-03-01 15:20:00,56.98,57.01,56.81,56.82,32245.0,56.98,57.01,56.81,56.82,32245.0
2018-03-01 15:25:00,56.81,56.99,56.8,56.93,25239.0,56.81,56.99,56.8,56.93,25239.0
2018-03-01 15:30:00,56.92,56.97,56.56,56.66,48205.0,56.92,56.97,56.56,56.66,48205.0
2018-03-01 15:35:00,56.67,56.68,56.55,56.56,44761.0,56.67,56.68,56.55,56.56,44761.0
2018-03-01 15:40:00,56.53,56.67,56.49,56.58,50916.0,56.53,56.67,56.49,56.58,50916.0
2018-03-01 15:45:00,56.57,56.85,56.56,56.81,77303.0,56.57,56.85,56.56,56.81,77303.0
2018-03-01 15:50:00,56.83,56.92,56.75,56.8,77919.0,56.83,56.92,56.75,56.8,77919.0
2018-03-01 15:55:00,56.81,56.89,56.7,56.74,147058.0,56.81,56.89,56.7,56.74,147058.0
2018-03-02 09:30:00,56.13,56.4,55.82,55.96,84339.0,56.13,56.4,55.82,55.96,84339.0
2018-03-02 09:35:00,55.99,56.01,55.68,55.72,57547.0,55.99,56.01,55.68,55.72,57547.0
2018-03-02 09:40:00,55.7,55.74,55.53,55.58,27776.0,55.7,55.74,55.53,55.58,27776.0
2018-03-02 09:45:00,55.56,55.91,55.53,55.87,39764.0,55.56,55.91,55.53,55.87,39764.0
2018-03-02 09:50:00,55.88,55.95,55.65,55.66,37070.0,55.88,55.95,55.65,55.66,37070.0
2018-03-02 09:55:00,55.69,55.75,55.57,55.66,32616.0,55.69,55.75,55.57,55.66,32616.0
2018-03-02 10:00:00,55.69,56.06,55.67,56.06,22749.0,55.69,56.06,55.67,56.06,22749.0
2018-03-02 10:05:00,56.05,56.13,55.93,56.12,22778.0,56.05,56.13,55.93,56.12,22778.0
2018-03-02 10:10:00,56.11,56.2,56.03,56.17,27264.0,56.11,56.2,56.03,56.17,27264.0
2018-03-02 10:15:00,56.18,56.21,55.97,55.99,37323.0,56.18,56.21,55.97,55.99,37323.0
2018-03-02 10:20:00,55.99,56.26,55.89,56.21,26309.0,55.99,56.26,55.89,56.21,26309.0
2018-03-02 10:25:00,56.22,56.27,56.0,56.04,23473.0,56.22,56.27,56.0,56.04,23473.0
2018-03-02 10:30:00,56.04,56.19,55.95,56.19,49546.0,56.04,56.19,55.95,56.19,49546.0
2018-03-02 10:35:00,56.18,56.21,56.06,56.19,19010.0,56.18,56.21,56.06,56.19,19010.0
2018-03-02 10:40:00,56.21,56.32,56.16,56.32,27883.0,56.21,56.32,56.16,56.32,27883.0
2018-03-02 10:45:00,56.3,56.39,56.18,56.24,27175.0,56.3,56.39,56.18,56.24,27175.0
2018-03-02 10:50:00,56.25,56.26,56.08,56.23,24567.0,56.25,56.26,56.08,56.23,24567.0
2018-03-02 10:55:00,56.24,56.32,56.22,56.27,25092.0,56.24,56.32,56.22,56.27,25092.0
2018-03-02 11:00:00,56.28,56.37,56.26,56.3,16853.0,56.28,56.37,56.26,56.3,16853.0
2018-03-02 11:05:00,56.29,56.33,56.21,56.23,35681.0,56.29,56.33,56.21,56.23,35681.0
2018-03-02 11:10:00,56.23,56.23,56.03,56.03,38874.0,56.23,56.23,56.03,56.03,38874.0
2018-03-02 11:15:00,56.03,56.05,55.82,55.87,77460.0,56.03,56.05,55.82,55.87,77460.0
2018-03-02 11:20:00,55.87,55.96,55.77,55.86,84172.0,55.87,55.96,55.77,55.86,84172.0
2018-03-02 11:25:00,55.85,56.13,55.85,56.11,28326.0,55.85,56.13,55.85,56.11,28326.0
2018-03-02 11:30:00,56.11,56.22,55.96,56.04,22485.0,56.11,56.22,55.96,56.04,22485.0
2018-03-02 11:35:00,56.03,56.04,55.94,55.98,20240.0,56.03,56.04,55.94,55.98,20240.0
2018-03-02 11:40:00,55.98,56.1,55.96,56.07,16671.0,55.98,56.1,55.96,56.07,16671.0
2018-03-02 11:45:00,56.07,56.16,56.04,56.13,34423.0,56.07,56.16,56.04,56.13,34423.0
2018-03-02 11:50:00,56.13,56.27,56.1,56.2,16365.0,56.13,56.27,56.1,56.2,16365.0
2018-03-02 11:55:00,56.2,56.2,56.07,56.16,18197.0,56.2,56.2,56.07,56.16,18197.0
2018-03-02 12:00:00,56.15,56.24,56.11,56.17,16600.0,56.15,56.24,56.11,56.17,16600.0
2018-03-02 12:05:00,56.17,56.26,56.15,56.26,20300.0,56.17,56.26,56.15,56.26,20300.0
2018-03-02 12:10:00,56.27,56.34,56.24,56.33,19877.0,56.27,56.34,56.24,56.33,19877.0
2018-03-02 12:15:00,56.35,56.39,56.27,56.31,21700.0,56.35,56.39,56.27,56.31,21700.0
2018-03-02 12:20:00,56.33,56.36,56.24,56.36,24093.0,56.33,56.36,56.24,56.36,24093.0
2018-03-02 12:25:00,56.37,56.41,56.32,56.37,18600.0,56.37,56.41,56.32,56.37,18600.0
2018-03-02 12:30:00,56.37,56.42,56.29,56.29,19101.0,56.37,56.42,56.29,56.29,19101.0
2018-03-02 12:35:00,56.3,56.34,56.26,56.29,13500.0,56.3,56.34,56.26,56.29,13500.0
2018-03-02 12:40:00,56.29,56.54,56.29,56.5,16113.0,56.29,56.54,56.29,56.5,16113.0
2018-03-02 12:45:00,56.5,56.64,56.5,56.59,37820.0,56.5,56.64,56.5,56.59,37820.0
2018-03-02 12:50:00,56.59,56.6,56.5,56.57,17108.0,56.59,56.6,56.5,56.57,17108.0
2018-03-02 12:55:00,56.58,56.67,56.52,56.62,26101.0,56.58,56.67,56.52,56.62,26101.0
2018-03-02 13:00:00,56.6,56.67,56.58,56.65,11859.0,56.6,56.67,56.58,56.65,11859.0
2018-03-02 13:05:00,56.64,56.7,56.58,56.58,14634.0,56.64,56.7,56.58,56.58,14634.0
2018-03-02 13:10:00,56.58,56.58,56.35,56.35,13063.0,56.58,56.58,56.35,56.35,13063.0
2018-03-02 13:15:00,56.39,56.52,56.39,56.46,13850.0,56.39,56.52,56.39,56.46,13850.0
2018-03-02 13:20:00,56.47,56.49,56.31,56.31,19816.0,56.47,56.49,56.31,56.31,19816.0
2018-03-02 13:25:00,56.29,56.35,56.27,56.27,19718.0,56.29,56.35,56.27,56.27,19718.0
2018-03-02 13:30:00,56.28,56.37,56.23,56.25,18488.0,56.28,56.37,56.23,56.25,18488.0
2018-03-02 13:35:00,56.25,56.32,56.18,56.29,15669.0,56.25,56.32,56.18,56.29,15669.0
2018-03-02 13:40:00,56.3,56.33,56.25,56.27,20354.0,56.3,56.33,56.25,56.27,20354.0
2018-03-02 13:45:00,56.28,56.41,56.28,56.39,14000.0,56.28,56.41,56.28,56.39,14000.0
2018-03-02 13:50:00,56.4,56.45,56.35,56.36,29205.0,56.4,56.45,56.35,56.36,29205.0
2018-03-02 13:55:00,56.35,56.39,56.25,56.37,18964.0,56.35,56.39,56.25,56.37,18964.0
2018-03-02 14:00:00,56.37,56.5,56.35,56.45,43896.0,56.37,56.5,56.35,56.45,43896.0
2018-03-02 14:05:00,56.46,56.49,56.4,56.43,19648.0,56.46,56.49,56.4,56.43,19648.0
2018-03-02 14:10:00,56.42,56.53,56.42,56.49,25493.0,56.42,56.53,56.42,56.49,25493.0
2018-03-02 14:15:00,56.49,56.5,56.4,56.4,15795.0,56.49,56.5,56.4,56.4,15795.0
2018-03-02 14:20:00,56.41,56.42,56.31,56.33,12300.0,56.41,56.42,56.31,56.33,12300.0
2018-03-02 14:25:00,56.34,56.4,56.27,56.3,25703.0,56.34,56.4,56.27,56.3,25703.0
2018-03-02 14:30:00,56.3,56.39,56.28,56.3,29643.0,56.3,56.39,56.28,56.3,29643.0
2018-03-02 14:35:00,56.29,56.47,56.29,56.47,21411.0,56.29,56.47,56.29,56.47,21411.0
2018-03-02 14:40:00,56.47,56.52,56.43,56.47,19656.0,56.47,56.52,56.43,56.47,19656.0
2018-03-02 14:45:00,56.46,56.47,56.4,56.43,27422.0,56.46,56.47,56.4,56.43,27422.0
2018-03-02 14:50:00,56.43,56.47,56.41,56.46,32155.0,56.43,56.47,56.41,56.46,32155.0
2018-03-02 14:55:00,56.46,56.49,56.43,56.47,21703.0,56.46,56.49,56.43,56.47,21703.0
2018-03-02 15:00:00,56.47,56.48,56.32,56.33,27610.0,56.47,56.48,56.32,56.33,27610.0
2018-03-02 15:05:00,56.33,56.33,56.25,56.29,26346.0,56.33,56.33,56.25,56.29,26346.0
2018-03-02 15:10:00,56.29,56.31,56.25,56.31,33976.0,56.29,56.31,56.25,56.31,33976.0
2018-03-02 15:15:00,56.3,56.44,56.27,56.4,28316.0,56.3,56.44,56.27,56.4,28316.0
2018-03-02 15:20:00,56.42,56.46,56.36,56.45,21946.0,56.42,56.46,56.36,56.45,21946.0
2018-03-02 15:25:00,56.46,56.52,56.42,56.5,35981.0,56.46,56.52,56.42,56.5,35981.0
2018-03-02 15:30:00,56.5,56.62,56.47,56.57,44072.0,56.5,56.62,56.47,56.57,44072.0
2018-03-02 15:35:00,56.57,56.65,56.52,56.64,60926.0,56.57,56.65,56.52,56.64,60926.0
2018-03-02 15:40:00,56.65,56.78,56.57,56.78,69639.0,56.65,56.78,56.57,56.78,69639.0
2018-03-02 15:45:00,56.77,56.77,56.51,56.59,107299.0,56.77,56.77,56.51,56.59,107299.0
2018-03-02 15:50:00,56.6,56.75,56.6,56.68,97228.0,56.6,56.75,56.6,56.68,97228.0
2018-03-02 15:55:00,56.68,56.71,56.32,56.44,423513.0,56.68,56.71,56.32,56.44,423513.0
2018-03-05 09:30:00,56.28,56.36,56.18,56.33,38199.0,56.28,56.36,56.18,56.33,38199.0
2018-03-05 09:35:00,56.38,56.39,55.95,56.16,26598.0,56.38,56.39,55.95,56.16,26598.0
2018-03-05 09:40:00,56.16,56.23,55.92,55.92,25168.0,56.16,56.23,55.92,55.92,25168.0
2018-03-05 09:45:00,55.91,55.95,55.74,55.76,18447.0,55.91,55.95,55.74,55.76,18447.0
2018-03-05 09:50:00,55.77,55.8,55.52,55.55,23335.0,55.77,55.8,55.52,55.55,23335.0
2018-03-05 09:55:00,55.54,55.56,55.28,55.32,32176.0,55.54,55.56,55.28,55.32,32176.0
2018-03-05 10:00:00,55.35,55.41,55.14,55.29,29997.0,55.35,55.41,55.14,55.29,29997.0
2018-03-05 10:05:00,55.3,55.33,55.13,55.16,48019.0,55.3,55.33,55.13,55.16,48019.0
2018-03-05 10:10:00,55.17,55.22,55.03,55.06,26349.0,55.17,55.22,55.03,55.06,26349.0
2018-03-05 10:15:00,55.05,55.08,54.98,54.99,42705.0,55.05,55.08,54.98,54.99,42705.0
2018-03-05 10:20:00,54.99,55.02,54.94,55.02,29622.0,54.99,55.02,54.94,55.02,29622.0
2018-03-05 10:25:00,55.02,55.03,54.86,55.0,39847.0,55.02,55.03,54.86,55.0,39847.0
2018-03-05 10:30:00,55.0,55.03,54.89,54.93,24073.0,55.0,55.03,54.89,54.93,24073.0
2018-03-05 10:35:00,54.95,55.12,54.91,55.12,57643.0,54.95,55.12,54.91,55.12,57643.0
2018-03-05 10:40:00,55.12,55.3,55.12,55.21,23745.0,55.12,55.3,55.12,55.21,23745.0
2018-03-05 10:45:00,55.19,55.24,55.14,55.23,20468.0,55.19,55.24,55.14,55.23,20468.0
2018-03-05 10:50:00,55.23,55.25,55.16,55.16,30953.0,55.23,55.25,55.16,55.16,30953.0
2018-03-05 10:55:00,55.16,55.25,55.11,55.25,36361.0,55.16,55.25,55.11,55.25,36361.0
2018-03-05 11:00:00,55.27,55.44,55.26,55.37,34469.0,55.27,55.44,55.26,55.37,34469.0
2018-03-05 11:05:00,55.36,55.5,55.28,55.45,27512.0,55.36,55.5,55.28,55.45,27512.0
2018-03-05 11:10:00,55.44,55.5,55.37,55.48,67122.0,55.44,55.5,55.37,55.48,67122.0
2018-03-05 11:15:00,55.5,55.73,55.47,55.73,24545.0,55.5,55.73,55.47,55.73,24545.0
2018-03-05 11:20:00,55.73,55.8,55.71,55.78,21350.0,55.73,55.8,55.71,55.78,21350.0
2018-03-05 11:25:00,55.78,55.79,55.61,55.64,15966.0,55.78,55.79,55.61,55.64,15966.0
2018-03-05 11:30:00,55.61,55.8,55.61,55.67,33150.0,55.61,55.8,55.61,55.67,33150.0
2018-03-05 11:35:00,55.67,55.84,55.64,55.84,13050.0,55.67,55.84,55.64,55.84,13050.0
2018-03-05 11:40:00,55.86,56.0,55.84,55.92,34487.0,55.86,56.0,55.84,55.92,34487.0
2018-03-05 11:45:00,55.91,55.94,55.82,55.85,16880.0,55.91,55.94,55.82,55.85,16880.0
2018-03-05 11:50:00,55.86,55.96,55.82,55.82,17291.0,55.86,55.96,55.82,55.82,17291.0
2018-03-05 11:55:00,55.79,55.79,55.66,55.71,16000.0,55.79,55.79,55.66,55.71,16000.0
2018-03-05 12:00:00,55.7,55.79,55.68,55.79,16812.0,55.7,55.79,55.68,55.79,16812.0
2018-03-05 12:05:00,55.78,55.78,55.7,55.74,24050.0,55.78,55.78,55.7,55.74,24050.0
2018-03-05 12:10:00,55.75,55.76,55.62,55.62,24668.0,55.75,55.76,55.62,55.62,24668.0
2018-03-05 12:15:00,55.64,55.64,55.57,55.58,21320.0,55.64,55.64,55.57,55.58,21320.0
2018-03-05 12:20:00,55.57,55.63,55.46,55.5,40343.0,55.57,55.63,55.46,55.5,40343.0
2018-03-05 12:25:00,55.49,55.63,55.49,55.63,11750.0,55.49,55.63,55.49,55.63,11750.0
2018-03-05 12:30:00,55.64,55.65,55.48,55.52,19276.0,55.64,55.65,55.48,55.52,19276.0
2018-03-05 12:35:00,55.53,55.56,55.53,55.55,13607.0,55.53,55.56,55.53,55.55,13607.0
2018-03-05 12:40:00,55.56,55.69,55.55,55.67,24600.0,55.56,55.69,55.55,55.67,24600.0
2018-03-05 12:45:00,55.67,55.69,55.6,55.6,13827.0,55.67,55.69,55.6,55.6,13827.0
2018-03-05 12:50:00,55.6,55.64,55.6,55.62,14259.0,55.6,55.64,55.6,55.62,14259.0
2018-03-05 12:55:00,55.62,55.65,55.57,55.61,14738.0,55.62,55.65,55.57,55.61,14738.0
2018-03-05 13:00:00,55.61,55.75,55.61,55.73,12976.0,55.61,55.75,55.61,55.73,12976.0
2018-03-05 13:05:00,55.72,55.77,55.68,55.72,12703.0,55.72,55.77,55.68,55.72,12703.0
2018-03-05 13:10:00,55.73,55.76,55.72,55.73,9430.0,55.73,55.76,55.72,55.73,9430.0
2018-03-05 13:15:00,55.73,55.74,55.6,55.61,19488.0,55.73,55.74,55.6,55.61,19488.0
2018-03-05 13:20:00,55.61,55.62,55.54,55.6,13960.0,55.61,55.62,55.54,55.6,13960.0
2018-03-05 13:25:00,55.59,55.59,55.5,55.52,21047.0,55.59,55.59,55.5,55.52,21047.0
2018-03-05 13:30:00,55.53,55.58,55.48,55.48,16000.0,55.53,55.58,55.48,55.48,16000.0
2018-03-05 13:35:00,55.49,55.61,55.49,55.58,17724.0,55.49,55.61,55.49,55.58,17724.0
2018-03-05 13:40:00,55.59,55.78,55.59,55.73,14829.0,55.59,55.78,55.59,55.73,14829.0
2018-03-05 13:45:00,55.74,55.79,55.68,55.75,9786.0,55.74,55.79,55.68,55.75,9786.0
2018-03-05 13:50:00,55.75,55.75,55.69,55.73,9889.0,55.75,55.75,55.69,55.73,9889.0
2018-03-05 13:55:00,55.74,55.8,55.74,55.79,6806.0,55.74,55.8,55.74,55.79,6806.0
2018-03-05 14:00:00,55.8,55.83,55.74,55.74,11117.0,55.8,55.83,55.74,55.74,11117.0
2018-03-05 14:05:00,55.74,55.74,55.64,55.66,13871.0,55.74,55.74,55.64,55.66,13871.0
2018-03-05 14:10:00,55.66,55.66,55.5,55.54,19798.0,55.66,55.66,55.5,55.54,19798.0
2018-03-05 14:15:00,55.55,55.66,55.54,55.55,15520.0,55.55,55.66,55.54,55.55,15520.0
2018-03-05 14:20:00,55.55,55.57,55.49,55.5,13994.0,55.55,55.57,55.49,55.5,13994.0
2018-03-05 14:25:00,55.5,55.6,55.5,55.58,12316.0,55.5,55.6,55.5,55.58,12316.0
2018-03-05 14:30:00,55.61,55.67,55.6,55.65,11359.0,55.61,55.67,55.6,55.65,11359.0
2018-03-05 14:35:00,55.65,55.72,55.58,55.7,15201.0,55.65,55.72,55.58,55.7,15201.0
2018-03-05 14:40:00,55.69,55.76,55.68,55.74,12292.0,55.69,55.76,55.68,55.74,12292.0
2018-03-05 14:45:00,55.75,55.78,55.71,55.72,14831.0,55.75,55.78,55.71,55.72,14831.0
2018-03-05 14:50:00,55.72,55.73,55.68,55.69,9491.0,55.72,55.73,55.68,55.69,9491.0
2018-03-05 14:55:00,55.69,55.79,55.67,55.73,9759.0,55.69,55.79,55.67,55.73,9759.0
2018-03-05 15:00:00,55.74,55.75,55.7,55.72,10317.0,55.74,55.75,55.7,55.72,10317.0
2018-03-05 15:05:00,55.71,55.82,55.66,55.67,31170.0,55.71,55.82,55.66,55.67,31170.0
2018-03-05 15:10:00,55.68,55.71,55.64,55.69,10797.0,55.68,55.71,55.64,55.69,10797.0
2018-03-05 15:15:00,55.7,55.73,55.65,55.73,10499.0,55.7,55.73,55.65,55.73,10499.0
2018-03-05 15:20:00,55.73,55.76,55.71,55.73,20932.0,55.73,55.76,55.71,55.73,20932.0
2018-03-05 15:25:00,55.73,55.74,55.59,55.6,22037.0,55.73,55.74,55.59,55.6,22037.0
2018-03-05 15:30:00,55.61,55.65,55.58,55.62,23607.0,55.61,55.65,55.58,55.62,23607.0
2018-03-05 15:35:00,55.62,55.69,55.6,55.67,22916.0,55.62,55.69,55.6,55.67,22916.0
2018-03-05 15:40:00,55.67,55.75,55.66,55.68,26512.0,55.67,55.75,55.66,55.68,26512.0
2018-03-05 15:45:00,55.67,55.77,55.67,55.73,39392.0,55.67,55.77,55.67,55.73,39392.0
2018-03-05 15:50:00,55.73,55.73,55.65,55.71,45507.0,55.73,55.73,55.65,55.71,45507.0
2018-03-05 15:55:00,55.71,55.75,55.58,55.58,122532.0,55.71,55.75,55.58,55.58,122532.0
2018-03-06 09:30:00,55.76,56.14,55.65,56.03,54797.0,55.76,56.14,55.65,56.03,54797.0
2018-03-06 09:35:00,56.0,56.0,55.7,55.79,22241.0,56.0,56.0,55.7,55.79,22241.0
2018-03-06 09:40:00,55.76,55.83,55.44,55.45,20791.0,55.76,55.83,55.44,55.45,20791.0
2018-03-06 09:45:00,55.44,55.63,55.42,55.63,23096.0,55.44,55.63,55.42,55.63,23096.0
2018-03-06 09:50:00,55.65,55.76,55.63,55.73,32595.0,55.65,55.76,55.63,55.73,32595.0
2018-03-06 09:55:00,55.73,55.91,55.67,55.67,26485.0,55.73,55.91,55.67,55.67,26485.0
2018-03-06 10:00:00,55.66,55.8,55.66,55.8,42597.0,55.66,55.8,55.66,55.8,42597.0
2018-03-06 10:05:00,55.79,55.82,55.71,55.78,26320.0,55.79,55.82,55.71,55.78,26320.0
2018-03-06 10:10:00,55.79,55.82,55.67,55.68,45626.0,55.79,55.82,55.67,55.68,45626.0
2018-03-06 10:15:00,55.68,55.85,55.68,55.82,20288.0,55.68,55.85,55.68,55.82,20288.0
2018-03-06 10:20:00,55.82,55.82,55.62,55.69,14428.0,55.82,55.82,55.62,55.69,14428.0
2018-03-06 10:25:00,55.7,55.73,55.66,55.66,11636.0,55.7,55.73,55.66,55.66,11636.0
2018-03-06 10:30:00,55.66,55.81,55.66,55.79,12867.0,55.66,55.81,55.66,55.79,12867.0
2018-03-06 10:35:00,55.81,55.81,55.65,55.75,19416.0,55.81,55.81,55.65,55.75,19416.0
2018-03-06 10:40:00,55.76,55.76,55.61,55.62,14978.0,55.76,55.76,55.61,55.62,14978.0
2018-03-06 10:45:00,55.63,55.63,55.5,55.51,16474.0,55.63,55.63,55.5,55.51,16474.0
2018-03-06 10:50:00,55.5,55.57,55.46,55.47,14269.0,55.5,55.57,55.46,55.47,14269.0
2018-03-06 10:55:00,55.47,55.65,55.47,55.63,23096.0,55.47,55.65,55.47,55.63,23096.0
2018-03-06 11:00:00,55.61,55.71,55.59,55.66,15935.0,55.61,55.71,55.59,55.66,15935.0
2018-03-06 11:05:00,55.66,55.84,55.66,55.83,25653.0,55.66,55.84,55.66,55.83,25653.0
2018-03-06 11:10:00,55.83,55.9,55.72,55.78,34863.0,55.83,55.9,55.72,55.78,34863.0
2018-03-06 11:15:00,55.77,55.78,55.7,55.75,16114.0,55.77,55.78,55.7,55.75,16114.0
2018-03-06 11:20:00,55.73,55.73,55.63,55.63,13755.0,55.73,55.73,55.63,55.63,13755.0
2018-03-06 11:25:00,55.61,55.65,55.55,55.58,12873.0,55.61,55.65,55.55,55.58,12873.0
2018-03-06 11:30:00,55.59,55.66,55.58,55.61,10589.0,55.59,55.66,55.58,55.61,10589.0
2018-03-06 11:35:00,55.6,55.6,55.55,55.56,9849.0,55.6,55.6,55.55,55.56,9849.0
2018-03-06 11:40:00,55.57,55.71,55.56,55.69,18291.0,55.57,55.71,55.56,55.69,18291.0
2018-03-06 11:45:00,55.68,55.73,55.68,55.7,10626.0,55.68,55.73,55.68,55.7,10626.0
2018-03-06 11:50:00,55.69,55.71,55.65,55.7,8769.0,55.69,55.71,55.65,55.7,8769.0
2018-03-06 11:55:00,55.72,55.78,55.68,55.77,6700.0,55.72,55.78,55.68,55.77,6700.0
2018-03-06 12:00:00,55.76,55.79,55.66,55.7,18535.0,55.76,55.79,55.66,55.7,18535.0
2018-03-06 12:05:00,55.69,55.76,55.68,55.72,7282.0,55.69,55.76,55.68,55.72,7282.0
2018-03-06 12:10:00,55.73,55.8,55.71,55.78,16382.0,55.73,55.8,55.71,55.78,16382.0
2018-03-06 12:15:00,55.8,55.8,55.73,55.78,11300.0,55.8,55.8,55.73,55.78,11300.0
2018-03-06 12:20:00,55.78,55.83,55.7,55.74,16677.0,55.78,55.83,55.7,55.74,16677.0
2018-03-06 12:25:00,55.74,55.77,55.66,55.68,11433.0,55.74,55.77,55.66,55.68,11433.0
2018-03-06 12:30:00,55.7,55.74,55.69,55.73,8228.0,55.7,55.74,55.69,55.73,8228.0
2018-03-06 12:35:00,55.73,55.77,55.69,55.73,8100.0,55.73,55.77,55.69,55.73,8100.0
2018-03-06 12:40:00,55.75,55.85,55.73,55.85,8157.0,55.75,55.85,55.73,55.85,8157.0
2018-03-06 12:45:00,55.87,55.88,55.79,55.84,19500.0,55.87,55.88,55.79,55.84,19500.0
2018-03-06 12:50:00,55.86,55.94,55.86,55.9,14058.0,55.86,55.94,55.86,55.9,14058.0
2018-03-06 12:55:00,55.9,55.94,55.87,55.89,67064.0,55.9,55.94,55.87,55.89,67064.0
2018-03-06 13:00:00,55.9,56.0,55.88,55.93,22319.0,55.9,56.0,55.88,55.93,22319.0
2018-03-06 13:05:00,55.93,55.98,55.83,55.83,12011.0,55.93,55.98,55.83,55.83,12011.0
2018-03-06 13:10:00,55.83,55.87,55.8,55.81,12699.0,55.83,55.87,55.8,55.81,12699.0
2018-03-06 13:15:00,55.82,55.84,55.78,55.81,13022.0,55.82,55.84,55.78,55.81,13022.0
2018-03-06 13:20:00,55.82,55.85,55.78,55.82,14179.0,55.82,55.85,55.78,55.82,14179.0
2018-03-06 13:25:00,55.8,55.87,55.78,55.85,24726.0,55.8,55.87,55.78,55.85,24726.0
2018-03-06 13:30:00,55.86,55.9,55.83,55.84,8400.0,55.86,55.9,55.83,55.84,8400.0
2018-03-06 13:35:00,55.84,55.86,55.82,55.84,12269.0,55.84,55.86,55.82,55.84,12269.0
2018-03-06 13:40:00,55.86,55.9,55.86,55.86,7569.0,55.86,55.9,55.86,55.86,7569.0
2018-03-06 13:45:00,55.86,55.86,55.76,55.76,13648.0,55.86,55.86,55.76,55.76,13648.0
2018-03-06 13:50:00,55.76,55.81,55.74,55.8,15100.0,55.76,55.81,55.74,55.8,15100.0
2018-03-06 13:55:00,55.79,55.79,55.74,55.78,7960.0,55.79,55.79,55.74,55.78,7960.0
2018-03-06 14:00:00,55.78,55.86,55.76,55.82,20810.0,55.78,55.86,55.76,55.82,20810.0
2018-03-06 14:05:00,55.82,55.83,55.76,55.8,9569.0,55.82,55.83,55.76,55.8,9569.0
2018-03-06 14:10:00,55.79,55.81,55.74,55.76,11636.0,55.79,55.81,55.74,55.76,11636.0
2018-03-06 14:15:00,55.76,55.79,55.72,55.77,7225.0,55.76,55.79,55.72,55.77,7225.0
2018-03-06 14:20:00,55.77,55.83,55.77,55.78,11090.0,55.77,55.83,55.77,55.78,11090.0
2018-03-06 14:25:00,55.79,55.81,55.72,55.73,15890.0,55.79,55.81,55.72,55.73,15890.0
2018-03-06 14:30:00,55.75,55.8,55.75,55.8,11540.0,55.75,55.8,55.75,55.8,11540.0
2018-03-06 14:35:00,55.8,55.88,55.79,55.87,12589.0,55.8,55.88,55.79,55.87,12589.0
2018-03-06 14:40:00,55.88,55.9,55.82,55.83,23900.0,55.88,55.9,55.82,55.83,23900.0
2018-03-06 14:45:00,55.82,55.88,55.8,55.87,14673.0,55.82,55.88,55.8,55.87,14673.0
2018-03-06 14:50:00,55.87,55.9,55.84,55.85,22650.0,55.87,55.9,55.84,55.85,22650.0
2018-03-06 14:55:00,55.86,55.89,55.83,55.89,11870.0,55.86,55.89,55.83,55.89,11870.0
2018-03-06 15:00:00,55.88,55.93,55.81,55.83,22498.0,55.88,55.93,55.81,55.83,22498.0
2018-03-06 15:05:00,55.84,55.89,55.84,55.86,13756.0,55.84,55.89,55.84,55.86,13756.0
2018-03-06 15:10:00,55.87,55.87,55.8,55.82,13613.0,55.87,55.87,55.8,55.82,13613.0
2018-03-06 15:15:00,55.82,55.86,55.8,55.82,13453.0,55.82,55.86,55.8,55.82,13453.0
2018-03-06 15:20:00,55.82,55.88,55.8,55.85,18616.0,55.82,55.88,55.8,55.85,18616.0
2018-03-06 15:25:00,55.84,55.93,55.84,55.92,22024.0,55.84,55.93,55.84,55.92,22024.0
2018-03-06 15:30:00,55.91,55.99,55.87,55.99,24209.0,55.91,55.99,55.87,55.99,24209.0
2018-03-06 15:35:00,55.98,56.01,55.97,55.97,27720.0,55.98,56.01,55.97,55.97,27720.0
2018-03-06 15:40:00,55.97,55.99,55.91,55.93,34789.0,55.97,55.99,55.91,55.93,34789.0
2018-03-06 15:45:00,55.94,56.0,55.88,55.91,44976.0,55.94,56.0,55.88,55.91,44976.0
2018-03-06 15:50:00,55.9,56.02,55.9,55.98,80459.0,55.9,56.02,55.9,55.98,80459.0
2018-03-06 15:55:00,55.97,56.0,55.94,56.0,114193.0,55.97,56.0,55.94,56.0,114193.0
2018-03-07 09:30:00,55.4,55.55,55.27,55.55,27866.0,55.4,55.55,55.27,55.55,27866.0
2018-03-07 09:35:00,55.55,55.61,55.36,55.47,13894.0,55.55,55.61,55.36,55.47,13894.0
2018-03-07 09:40:00,55.48,55.67,55.46,55.65,18405.0,55.48,55.67,55.46,55.65,18405.0
2018-03-07 09:45:00,55.63,55.75,55.62,55.73,37110.0,55.63,55.75,55.62,55.73,37110.0
2018-03-07 09:50:00,55.68,55.69,55.51,55.51,9856.0,55.68,55.69,55.51,55.51,9856.0
2018-03-07 09:55:00,55.5,55.55,55.43,55.43,12073.0,55.5,55.55,55.43,55.43,12073.0
2018-03-07 10:00:00,55.41,55.56,55.4,55.56,11727.0,55.41,55.56,55.4,55.56,11727.0
2018-03-07 10:05:00,55.58,55.67,55.53,55.61,28762.0,55.58,55.67,55.53,55.61,28762.0
2018-03-07 10:10:00,55.62,55.71,55.43,55.48,15755.0,55.62,55.71,55.43,55.48,15755.0
2018-03-07 10:15:00,55.46,55.53,55.42,55.53,11681.0,55.46,55.53,55.42,55.53,11681.0
2018-03-07 10:20:00,55.53,55.67,55.51,55.53,8965.0,55.53,55.67,55.51,55.53,8965.0
2018-03-07 10:25:00,55.53,55.62,55.47,55.62,12010.0,55.53,55.62,55.47,55.62,12010.0
2018-03-07 10:30:00,55.63,55.74,55.59,55.74,7756.0,55.63,55.74,55.59,55.74,7756.0
2018-03-07 10:35:00,55.76,55.82,55.73,55.78,17565.0,55.76,55.82,55.73,55.78,17565.0
2018-03-07 10:40:00,55.8,55.94,55.79,55.91,14773.0,55.8,55.94,55.79,55.91,14773.0
2018-03-07 10:45:00,55.93,55.95,55.91,55.94,6358.0,55.93,55.95,55.91,55.94,6358.0
2018-03-07 10:50:00,55.95,56.0,55.92,55.93,12164.0,55.95,56.0,55.92,55.93,12164.0
2018-03-07 10:55:00,55.94,55.94,55.83,55.94,8703.0,55.94,55.94,55.83,55.94,8703.0
2018-03-07 11:00:00,55.93,55.98,55.9,55.9,15298.0,55.93,55.98,55.9,55.9,15298.0
2018-03-07 11:05:00,55.9,55.91,55.83,55.9,25670.0,55.9,55.91,55.83,55.9,25670.0
2018-03-07 11:10:00,55.88,55.95,55.85,55.95,28146.0,55.88,55.95,55.85,55.95,28146.0
2018-03-07 11:15:00,55.94,55.99,55.82,55.82,14340.0,55.94,55.99,55.82,55.82,14340.0
2018-03-07 11:20:00,55.82,55.82,55.74,55.76,11626.0,55.82,55.82,55.74,55.76,11626.0
2018-03-07 11:25:00,55.76,55.76,55.64,55.67,30251.0,55.76,55.76,55.64,55.67,30251.0
2018-03-07 11:30:00,55.67,55.68,55.52,55.57,19620.0,55.67,55.68,55.52,55.57,19620.0
2018-03-07 11:35:00,55.58,55.63,55.52,55.57,38709.0,55.58,55.63,55.52,55.57,38709.0
2018-03-07 11:40:00,55.58,55.63,55.54,55.59,15101.0,55.58,55.63,55.54,55.59,15101.0
2018-03-07 11:45:00,55.58,55.59,55.51,55.51,21910.0,55.58,55.59,55.51,55.51,21910.0
2018-03-07 11:50:00,55.51,55.51,55.36,55.37,12747.0,55.51,55.51,55.36,55.37,12747.0
2018-03-07 11:55:00,55.37,55.39,55.3,55.3,20782.0,55.37,55.39,55.3,55.3,20782.0
2018-03-07 12:00:00,55.31,55.43,55.31,55.35,26642.0,55.31,55.43,55.31,55.35,26642.0
2018-03-07 12:05:00,55.35,55.45,55.35,55.39,13379.0,55.35,55.45,55.35,55.39,13379.0
2018-03-07 12:10:00,55.37,55.37,55.21,55.31,7773.0,55.37,55.37,55.21,55.31,7773.0
2018-03-07 12:15:00,55.3,55.32,55.21,55.3,13386.0,55.3,55.32,55.21,55.3,13386.0
2018-03-07 12:20:00,55.32,55.34,55.21,55.21,9800.0,55.32,55.34,55.21,55.21,9800.0
2018-03-07 12:25:00,55.22,55.3,55.22,55.27,8900.0,55.22,55.3,55.22,55.27,8900.0
2018-03-07 12:30:00,55.26,55.3,55.22,55.24,7416.0,55.26,55.3,55.22,55.24,7416.0
2018-03-07 12:35:00,55.24,55.26,55.16,55.18,6700.0,55.24,55.26,55.16,55.18,6700.0
2018-03-07 12:40:00,55.17,55.22,55.15,55.21,6439.0,55.17,55.22,55.15,55.21,6439.0
2018-03-07 12:45:00,55.2,55.3,55.19,55.27,10354.0,55.2,55.3,55.19,55.27,10354.0
2018-03-07 12:50:00,55.27,55.27,55.23,55.23,9272.0,55.27,55.27,55.23,55.23,9272.0
2018-03-07 12:55:00,55.24,55.28,55.24,55.25,8299.0,55.24,55.28,55.24,55.25,8299.0
2018-03-07 13:00:00,55.25,55.25,55.16,55.16,10052.0,55.25,55.25,55.16,55.16,10052.0
2018-03-07 13:05:00,55.15,55.15,55.04,55.1,11400.0,55.15,55.15,55.04,55.1,11400.0
2018-03-07 13:10:00,55.09,55.12,55.08,55.08,13815.0,55.09,55.12,55.08,55.08,13815.0
2018-03-07 13:15:00,55.07,55.15,55.0,55.1,45371.0,55.07,55.15,55.0,55.1,45371.0
2018-03-07 13:20:00,55.1,55.11,55.01,55.02,9048.0,55.1,55.11,55.01,55.02,9048.0
2018-03-07 13:25:00,55.02,55.14,54.99,55.13,17695.0,55.02,55.14,54.99,55.13,17695.0
2018-03-07 13:30:00,55.14,55.29,55.14,55.2,10960.0,55.14,55.29,55.14,55.2,10960.0
2018-03-07 13:35:00,55.19,55.25,55.19,55.22,8341.0,55.19,55.25,55.19,55.22,8341.0
2018-03-07 13:40:00,55.22,55.23,55.13,55.16,6978.0,55.22,55.23,55.13,55.16,6978.0
2018-03-07 13:45:00,55.17,55.18,55.12,55.17,8878.0,55.17,55.18,55.12,55.17,8878.0
2018-03-07 13:50:00,55.18,55.2,55.17,55.19,8722.0,55.18,55.2,55.17,55.19,8722.0
2018-03-07 13:55:00,55.18,55.26,55.16,55.26,10914.0,55.18,55.26,55.16,55.26,10914.0
2018-03-07 14:00:00,55.26,55.29,55.15,55.17,14024.0,55.26,55.29,55.15,55.17,14024.0
2018-03-07 14:05:00,55.17,55.21,55.17,55.2,7386.0,55.17,55.21,55.17,55.2,7386.0
2018-03-07 14:10:00,55.2,55.26,55.14,55.14,21010.0,55.2,55.26,55.14,55.14,21010.0
2018-03-07 14:15:00,55.14,55.22,55.14,55.21,21406.0,55.14,55.22,55.14,55.21,21406.0
2018-03-07 14:20:00,55.21,55.25,55.18,55.22,13687.0,55.21,55.25,55.18,55.22,13687.0
2018-03-07 14:25:00,55.22,55.23,55.15,55.16,13568.0,55.22,55.23,55.15,55.16,13568.0
2018-03-07 14:30:00,55.16,55.21,55.15,55.21,18068.0,55.16,55.21,55.15,55.21,18068.0
2018-03-07 14:35:00,55.21,55.32,55.21,55.3,30301.0,55.21,55.32,55.21,55.3,30301.0
2018-03-07 14:40:00,55.3,55.44,55.3,55.42,14287.0,55.3,55.44,55.3,55.42,14287.0
2018-03-07 14:45:00,55.42,55.44,55.37,55.44,22785.0,55.42,55.44,55.37,55.44,22785.0
2018-03-07 14:50:00,55.44,55.45,55.34,55.42,16447.0,55.44,55.45,55.34,55.42,16447.0
2018-03-07 14:55:00,55.39,55.45,55.35,55.38,22865.0,55.39,55.45,55.35,55.38,22865.0
2018-03-07 15:00:00,55.4,55.44,55.4,55.42,15495.0,55.4,55.44,55.4,55.42,15495.0
2018-03-07 15:05:00,55.43,55.45,55.38,55.42,37602.0,55.43,55.45,55.38,55.42,37602.0
2018-03-07 15:10:00,55.43,55.45,55.39,55.43,36110.0,55.43,55.45,55.39,55.43,36110.0
2018-03-07 15:15:00,55.43,55.46,55.41,55.43,27620.0,55.43,55.46,55.41,55.43,27620.0
2018-03-07 15:20:00,55.43,55.44,55.4,55.43,39663.0,55.43,55.44,55.4,55.43,39663.0
2018-03-07 15:25:00,55.42,55.44,55.4,55.43,14278.0,55.42,55.44,55.4,55.43,14278.0
2018-03-07 15:30:00,55.43,55.49,55.43,55.44,31157.0,55.43,55.49,55.43,55.44,31157.0
2018-03-07 15:35:00,55.44,55.45,55.4,55.44,21899.0,55.44,55.45,55.4,55.44,21899.0
2018-03-07 15:40:00,55.45,55.51,55.43,55.47,36253.0,55.45,55.51,55.43,55.47,36253.0
2018-03-07 15:45:00,55.47,55.48,55.41,55.42,42964.0,55.47,55.48,55.41,55.42,42964.0
2018-03-07 15:50:00,55.43,55.43,55.31,55.41,50003.0,55.43,55.43,55.31,55.41,50003.0
2018-03-07 15:55:00,55.41,55.5,55.41,55.49,129407.0,55.41,55.5,55.41,55.49,129407.0
2018-03-08 09:30:00,55.8,55.81,55.45,55.79,24656.0,55.8,55.81,55.45,55.79,24656.0
2018-03-08 09:35:00,55.77,55.81,55.54,55.56,16320.0,55.77,55.81,55.54,55.56,16320.0
2018-03-08 09:40:00,55.59,55.77,55.59,55.71,9526.0,55.59,55.77,55.59,55.71,9526.0
2018-03-08 09:45:00,55.76,55.76,55.58,55.62,11498.0,55.76,55.76,55.58,55.62,11498.0
2018-03-08 09:50:00,55.64,55.9,55.64,55.86,53469.0,55.64,55.9,55.64,55.86,53469.0
2018-03-08 09:55:00,55.87,56.08,55.86,55.9,19349.0,55.87,56.08,55.86,55.9,19349.0
2018-03-08 10:00:00,55.92,56.0,55.73,55.75,24699.0,55.92,56.0,55.73,55.75,24699.0
2018-03-08 10:05:00,55.75,55.77,55.6,55.65,15239.0,55.75,55.77,55.6,55.65,15239.0
2018-03-08 10:10:00,55.65,55.66,55.52,55.61,14144.0,55.65,55.66,55.52,55.61,14144.0
2018-03-08 10:15:00,55.62,55.73,55.62,55.66,14445.0,55.62,55.73,55.62,55.66,14445.0
2018-03-08 10:20:00,55.67,55.71,55.59,55.65,9131.0,55.67,55.71,55.59,55.65,9131.0
2018-03-08 10:25:00,55.65,55.65,55.42,55.51,18786.0,55.65,55.65,55.42,55.51,18786.0
2018-03-08 10:30:00,55.55,55.56,55.43,55.43,18968.0,55.55,55.56,55.43,55.43,18968.0
2018-03-08 10:35:00,55.41,55.42,55.26,55.28,17901.0,55.41,55.42,55.26,55.28,17901.0
2018-03-08 10:40:00,55.28,55.45,55.28,55.44,19833.0,55.28,55.45,55.28,55.44,19833.0
2018-03-08 10:45:00,55.47,55.54,55.44,55.53,15957.0,55.47,55.54,55.44,55.53,15957.0
2018-03-08 10:50:00,55.53,55.55,55.45,55.51,13323.0,55.53,55.55,55.45,55.51,13323.0
2018-03-08 10:55:00,55.52,55.65,55.51,55.63,11162.0,55.52,55.65,55.51,55.63,11162.0
2018-03-08 11:00:00,55.62,55.73,55.6,55.65,15289.0,55.62,55.73,55.6,55.65,15289.0
2018-03-08 11:05:00,55.66,55.7,55.57,55.57,17077.0,55.66,55.7,55.57,55.57,17077.0
2018-03-08 11:10:00,55.56,55.72,55.56,55.68,17650.0,55.56,55.72,55.56,55.68,17650.0
2018-03-08 11:15:00,55.69,55.84,55.69,55.77,21283.0,55.69,55.84,55.69,55.77,21283.0
2018-03-08 11:20:00,55.77,55.81,55.7,55.7,12855.0,55.77,55.81,55.7,55.7,12855.0
2018-03-08 11:25:00,55.71,55.71,55.53,55.56,12498.0,55.71,55.71,55.53,55.56,12498.0
2018-03-08 11:30:00,55.56,55.58,55.46,55.48,16747.0,55.56,55.58,55.46,55.48,16747.0
2018-03-08 11:35:00,55.49,55.53,55.43,55.45,11106.0,55.49,55.53,55.43,55.45,11106.0
2018-03-08 11:40:00,55.45,55.46,55.29,55.3,14989.0,55.45,55.46,55.29,55.3,14989.0
2018-03-08 11:45:00,55.31,55.39,55.31,55.37,17150.0,55.31,55.39,55.31,55.37,17150.0
2018-03-08 11:50:00,55.36,55.4,55.31,55.38,7334.0,55.36,55.4,55.31,55.38,7334.0
2018-03-08 11:55:00,55.39,55.5,55.37,55.48,8755.0,55.39,55.5,55.37,55.48,8755.0
2018-03-08 12:00:00,55.48,55.49,55.42,55.45,11792.0,55.48,55.49,55.42,55.45,11792.0
2018-03-08 12:05:00,55.44,55.49,55.4,55.43,18964.0,55.44,55.49,55.4,55.43,18964.0
2018-03-08 12:10:00,55.43,55.44,55.27,55.27,7821.0,55.43,55.44,55.27,55.27,7821.0
2018-03-08 12:15:00,55.27,55.38,55.25,55.38,7494.0,55.27,55.38,55.25,55.38,7494.0
2018-03-08 12:20:00,55.35,55.36,55.3,55.3,4137.0,55.35,55.36,55.3,55.3,4137.0
2018-03-08 12:25:00,55.29,55.37,55.27,55.35,9413.0,55.29,55.37,55.27,55.35,9413.0
2018-03-08 12:30:00,55.36,55.36,55.27,55.3,9922.0,55.36,55.36,55.27,55.3,9922.0
2018-03-08 12:35:00,55.29,55.43,55.29,55.43,8469.0,55.29,55.43,55.29,55.43,8469.0
2018-03-08 12:40:00,55.44,55.51,55.42,55.5,30268.0,55.44,55.51,55.42,55.5,30268.0
2018-03-08 12:45:00,55.49,55.5,55.39,55.44,10280.0,55.49,55.5,55.39,55.44,10280.0
2018-03-08 12:50:00,55.45,55.48,55.38,55.38,11391.0,55.45,55.48,55.38,55.38,11391.0
2018-03-08 12:55:00,55.36,55.49,55.36,55.48,9247.0,55.36,55.49,55.36,55.48,9247.0
2018-03-08 13:00:00,55.49,55.52,55.47,55.52,11638.0,55.49,55.52,55.47,55.52,11638.0
2018-03-08 13:05:00,55.52,55.59,55.5,55.59,17227.0,55.52,55.59,55.5,55.59,17227.0
2018-03-08 13:10:00,55.59,55.59,55.42,55.48,19200.0,55.59,55.59,55.42,55.48,19200.0
2018-03-08 13:15:00,55.48,55.52,55.36,55.4,16308.0,55.48,55.52,55.36,55.4,16308.0
2018-03-08 13:20:00,55.37,55.4,55.33,55.37,12000.0,55.37,55.4,55.33,55.37,12000.0
2018-03-08 13:25:00,55.36,55.4,55.31,55.37,8720.0,55.36,55.4,55.31,55.37,8720.0
2018-03-08 13:30:00,55.37,55.39,55.34,55.39,6800.0,55.37,55.39,55.34,55.39,6800.0
2018-03-08 13:35:00,55.38,55.44,55.37,55.41,12249.0,55.38,55.44,55.37,55.41,12249.0
2018-03-08 13:40:00,55.41,55.46,55.41,55.42,12280.0,55.41,55.46,55.41,55.42,12280.0
2018-03-08 13:45:00,55.41,55.48,55.39,55.46,12038.0,55.41,55.48,55.39,55.46,12038.0
2018-03-08 13:50:00,55.47,55.5,55.46,55.48,7487.0,55.47,55.5,55.46,55.48,7487.0
2018-03-08 13:55:00,55.49,55.59,55.48,55.55,18115.0,55.49,55.59,55.48,55.55,18115.0
2018-03-08 14:00:00,55.56,55.61,55.53,55.55,13253.0,55.56,55.61,55.53,55.55,13253.0
2018-03-08 14:05:00,55.55,55.57,55.49,55.49,9463.0,55.55,55.57,55.49,55.49,9463.0
2018-03-08 14:10:00,55.5,55.53,55.5,55.5,2905.0,55.5,55.53,55.5,55.5,2905.0
2018-03-08 14:15:00,55.52,55.59,55.52,55.56,9003.0,55.52,55.59,55.52,55.56,9003.0
2018-03-08 14:20:00,55.57,55.61,55.57,55.6,4209.0,55.57,55.61,55.57,55.6,4209.0
2018-03-08 14:25:00,55.58,55.59,55.54,55.54,8922.0,55.58,55.59,55.54,55.54,8922.0
2018-03-08 14:30:00,55.53,55.57,55.47,55.56,10909.0,55.53,55.57,55.47,55.56,10909.0
2018-03-08 14:35:00,55.55,55.57,55.48,55.5,14628.0,55.55,55.57,55.48,55.5,14628.0
2018-03-08 14:40:00,55.5,55.5,55.47,55.47,7644.0,55.5,55.5,55.47,55.47,7644.0
2018-03-08 14:45:00,55.49,55.52,55.48,55.49,20196.0,55.49,55.52,55.48,55.49,20196.0
2018-03-08 14:50:00,55.5,55.52,55.46,55.47,8872.0,55.5,55.52,55.46,55.47,8872.0
2018-03-08 14:55:00,55.46,55.47,55.39,55.4,14834.0,55.46,55.47,55.39,55.4,14834.0
2018-03-08 15:00:00,55.4,55.48,55.4,55.44,19845.0,55.4,55.48,55.4,55.44,19845.0
2018-03-08 15:05:00,55.44,55.49,55.4,55.4,21489.0,55.44,55.49,55.4,55.4,21489.0
2018-03-08 15:10:00,55.39,55.43,55.38,55.39,11831.0,55.39,55.43,55.38,55.39,11831.0
2018-03-08 15:15:00,55.39,55.48,55.39,55.47,15446.0,55.39,55.48,55.39,55.47,15446.0
2018-03-08 15:20:00,55.48,55.5,55.45,55.45,22261.0,55.48,55.5,55.45,55.45,22261.0
2018-03-08 15:25:00,55.46,55.56,55.45,55.54,24005.0,55.46,55.56,55.45,55.54,24005.0
2018-03-08 15:30:00,55.53,55.55,55.45,55.51,34864.0,55.53,55.55,55.45,55.51,34864.0
2018-03-08 15:35:00,55.51,55.56,55.38,55.38,29308.0,55.51,55.56,55.38,55.38,29308.0
2018-03-08 15:40:00,55.35,55.44,55.35,55.36,34344.0,55.35,55.44,55.35,55.36,34344.0
2018-03-08 15:45:00,55.37,55.4,55.27,55.27,76194.0,55.37,55.4,55.27,55.27,76194.0
2018-03-08 15:50:00,55.28,55.36,55.28,55.29,81620.0,55.28,55.36,55.28,55.29,81620.0
2018-03-08 15:55:00,55.28,55.44,55.28,55.42,159171.0,55.28,55.44,55.28,55.42,159171.0
2018-03-09 09:30:00,55.78,56.01,55.58,55.92,32552.0,55.78,56.01,55.58,55.92,32552.0
2018-03-09 09:35:00,55.94,55.96,55.83,55.94,6567.0,55.94,55.96,55.83,55.94,6567.0
2018-03-09 09:40:00,55.97,56.05,55.94,56.0,14824.0,55.97,56.05,55.94,56.0,14824.0
2018-03-09 09:45:00,55.99,56.03,55.94,56.0,28957.0,55.99,56.03,55.94,56.0,28957.0
2018-03-09 09:50:00,55.97,56.03,55.91,55.95,51844.0,55.97,56.03,55.91,55.95,51844.0
2018-03-09 09:55:00,55.96,56.04,55.89,56.01,18714.0,55.96,56.04,55.89,56.01,18714.0
2018-03-09 10:00:00,56.02,56.1,55.92,55.99,16161.0,56.02,56.1,55.92,55.99,16161.0
2018-03-09 10:05:00,56.02,56.07,55.96,56.05,14674.0,56.02,56.07,55.96,56.05,14674.0
2018-03-09 10:10:00,56.04,56.11,56.0,56.02,21061.0,56.04,56.11,56.0,56.02,21061.0
2018-03-09 10:15:00,56.02,56.16,55.98,56.05,137917.0,56.02,56.16,55.98,56.05,137917.0
2018-03-09 10:20:00,56.05,56.09,56.01,56.09,32337.0,56.05,56.09,56.01,56.09,32337.0
2018-03-09 10:25:00,56.1,56.17,56.1,56.13,10935.0,56.1,56.17,56.1,56.13,10935.0
2018-03-09 10:30:00,56.14,56.22,56.11,56.22,17903.0,56.14,56.22,56.11,56.22,17903.0
2018-03-09 10:35:00,56.23,56.3,56.21,56.28,12116.0,56.23,56.3,56.21,56.28,12116.0
2018-03-09 10:40:00,56.27,56.34,56.26,56.31,10692.0,56.27,56.34,56.26,56.31,10692.0
2018-03-09 10:45:00,56.31,56.42,56.3,56.35,27171.0,56.31,56.42,56.3,56.35,27171.0
2018-03-09 10:50:00,56.36,56.4,56.34,56.36,29271.0,56.36,56.4,56.34,56.36,29271.0
2018-03-09 10:55:00,56.36,56.41,56.34,56.37,17382.0,56.36,56.41,56.34,56.37,17382.0
2018-03-09 11:00:00,56.36,56.43,56.36,56.43,18030.0,56.36,56.43,56.36,56.43,18030.0
2018-03-09 11:05:00,56.42,56.47,56.39,56.41,22642.0,56.42,56.47,56.39,56.41,22642.0
2018-03-09 11:10:00,56.41,56.47,56.33,56.36,36158.0,56.41,56.47,56.33,56.36,36158.0
2018-03-09 11:15:00,56.36,56.37,56.29,56.36,18554.0,56.36,56.37,56.29,56.36,18554.0
2018-03-09 11:20:00,56.37,56.5,56.37,56.5,15019.0,56.37,56.5,56.37,56.5,15019.0
2018-03-09 11:25:00,56.49,56.54,56.47,56.51,19943.0,56.49,56.54,56.47,56.51,19943.0
2018-03-09 11:30:00,56.52,56.54,56.49,56.53,19584.0,56.52,56.54,56.49,56.53,19584.0
2018-03-09 11:35:00,56.52,56.52,56.49,56.5,15246.0,56.52,56.52,56.49,56.5,15246.0
2018-03-09 11:40:00,56.5,56.55,56.49,56.53,8534.0,56.5,56.55,56.49,56.53,8534.0
2018-03-09 11:45:00,56.52,56.52,56.48,56.51,17623.0,56.52,56.52,56.48,56.51,17623.0
2018-03-09 11:50:00,56.5,56.51,56.38,56.4,33897.0,56.5,56.51,56.38,56.4,33897.0
2018-03-09 11:55:00,56.41,56.43,56.28,56.3,15610.0,56.41,56.43,56.28,56.3,15610.0
2018-03-09 12:00:00,56.31,56.41,56.31,56.41,9414.0,56.31,56.41,56.31,56.41,9414.0
2018-03-09 12:05:00,56.42,56.5,56.42,56.48,15522.0,56.42,56.5,56.42,56.48,15522.0
2018-03-09 12:10:00,56.48,56.5,56.47,56.47,12729.0,56.48,56.5,56.47,56.47,12729.0
2018-03-09 12:15:00,56.48,56.52,56.48,56.5,24087.0,56.48,56.52,56.48,56.5,24087.0
2018-03-09 12:20:00,56.5,56.61,56.5,56.61,11348.0,56.5,56.61,56.5,56.61,11348.0
2018-03-09 12:25:00,56.6,56.63,56.59,56.61,8847.0,56.6,56.63,56.59,56.61,8847.0
2018-03-09 12:30:00,56.61,56.62,56.59,56.61,10550.0,56.61,56.62,56.59,56.61,10550.0
2018-03-09 12:35:00,56.61,56.67,56.61,56.66,29298.0,56.61,56.67,56.61,56.66,29298.0
2018-03-09 12:40:00,56.66,56.72,56.66,56.67,42032.0,56.66,56.72,56.66,56.67,42032.0
2018-03-09 12:45:00,56.66,56.67,56.55,56.55,10144.0,56.66,56.67,56.55,56.55,10144.0
2018-03-09 12:50:00,56.55,56.6,56.51,56.53,9172.0,56.55,56.6,56.51,56.53,9172.0
2018-03-09 12:55:00,56.53,56.6,56.5,56.6,21552.0,56.53,56.6,56.5,56.6,21552.0
2018-03-09 13:00:00,56.6,56.66,56.6,56.64,18754.0,56.6,56.66,56.6,56.64,18754.0
2018-03-09 13:05:00,56.66,56.66,56.63,56.64,1306.0,56.66,56.66,56.63,56.64,1306.0
2018-03-09 13:10:00,56.65,56.72,56.65,56.7,6560.0,56.65,56.72,56.65,56.7,6560.0
2018-03-09 13:15:00,56.7,56.73,56.68,56.72,6404.0,56.7,56.73,56.68,56.72,6404.0
2018-03-09 13:20:00,56.72,56.75,56.71,56.72,6156.0,56.72,56.75,56.71,56.72,6156.0
2018-03-09 13:25:00,56.73,56.75,56.7,56.7,12541.0,56.73,56.75,56.7,56.7,12541.0
2018-03-09 13:30:00,56.71,56.76,56.7,56.74,8329.0,56.71,56.76,56.7,56.74,8329.0
2018-03-09 13:35:00,56.75,56.77,56.74,56.75,8025.0,56.75,56.77,56.74,56.75,8025.0
2018-03-09 13:40:00,56.74,56.77,56.73,56.75,9634.0,56.74,56.77,56.73,56.75,9634.0
2018-03-09 13:45:00,56.75,56.78,56.75,56.75,10651.0,56.75,56.78,56.75,56.75,10651.0
2018-03-09 13:50:00,56.75,56.77,56.72,56.73,10002.0,56.75,56.77,56.72,56.73,10002.0
2018-03-09 13:55:00,56.74,56.77,56.71,56.72,10625.0,56.74,56.77,56.71,56.72,10625.0
2018-03-09 14:00:00,56.73,56.83,56.71,56.82,163869.0,56.73,56.83,56.71,56.82,163869.0
2018-03-09 14:05:00,56.82,56.87,56.82,56.84,56812.0,56.82,56.87,56.82,56.84,56812.0
2018-03-09 14:10:00,56.84,56.94,56.81,56.93,25514.0,56.84,56.94,56.81,56.93,25514.0
2018-03-09 14:15:00,56.92,56.93,56.9,56.93,12592.0,56.92,56.93,56.9,56.93,12592.0
2018-03-09 14:20:00,56.94,57.03,56.94,57.02,25820.0,56.94,57.03,56.94,57.02,25820.0
2018-03-09 14:25:00,57.02,57.03,56.98,56.98,46009.0,57.02,57.03,56.98,56.98,46009.0
2018-03-09 14:30:00,56.99,56.99,56.94,56.96,17094.0,56.99,56.99,56.94,56.96,17094.0
2018-03-09 14:35:00,56.96,57.0,56.95,56.99,17806.0,56.96,57.0,56.95,56.99,17806.0
2018-03-09 14:40:00,57.0,57.01,56.97,56.98,33144.0,57.0,57.01,56.97,56.98,33144.0
2018-03-09 14:45:00,56.98,57.0,56.97,56.99,14874.0,56.98,57.0,56.97,56.99,14874.0
2018-03-09 14:50:00,57.0,57.0,56.95,56.98,24024.0,57.0,57.0,56.95,56.98,24024.0
2018-03-09 14:55:00,56.98,57.0,56.97,56.98,33430.0,56.98,57.0,56.97,56.98,33430.0
2018-03-09 15:00:00,57.0,57.01,56.97,56.98,36674.0,57.0,57.01,56.97,56.98,36674.0
2018-03-09 15:05:00,56.98,57.0,56.95,57.0,24677.0,56.98,57.0,56.95,57.0,24677.0
2018-03-09 15:10:00,57.0,57.08,56.98,57.08,60588.0,57.0,57.08,56.98,57.08,60588.0
2018-03-09 15:15:00,57.08,57.09,57.07,57.09,17640.0,57.08,57.09,57.07,57.09,17640.0
2018-03-09 15:20:00,57.1,57.11,57.07,57.11,24814.0,57.1,57.11,57.07,57.11,24814.0
2018-03-09 15:25:00,57.1,57.15,57.08,57.15,34240.0,57.1,57.15,57.08,57.15,34240.0
2018-03-09 15:30:00,57.16,57.17,57.1,57.1,25458.0,57.16,57.17,57.1,57.1,25458.0
2018-03-09 15:35:00,57.11,57.13,57.06,57.11,42470.0,57.11,57.13,57.06,57.11,42470.0
2018-03-09 15:40:00,57.11,57.16,57.1,57.13,37634.0,57.11,57.16,57.1,57.13,37634.0
2018-03-09 15:45:00,57.13,57.15,57.07,57.08,78485.0,57.13,57.15,57.07,57.08,78485.0
2018-03-09 15:50:00,57.08,57.14,57.08,57.12,69327.0,57.08,57.14,57.08,57.12,69327.0
2018-03-09 15:55:00,57.13,57.2,57.1,57.14,277334.0,57.13,57.2,57.1,57.14,277334.0
2018-03-12 09:30:00,57.2,57.43,57.15,57.35,29611.0,57.2,57.43,57.15,57.35,29611.0
2018-03-12 09:35:00,57.29,57.33,57.06,57.06,10660.0,57.29,57.33,57.06,57.06,10660.0
2018-03-12 09:40:00,57.08,57.31,56.95,57.29,23126.0,57.08,57.31,56.95,57.29,23126.0
2018-03-12 09:45:00,57.3,57.32,57.17,57.19,27529.0,57.3,57.32,57.17,57.19,27529.0
2018-03-12 09:50:00,57.2,57.21,57.1,57.16,4881.0,57.2,57.21,57.1,57.16,4881.0
2018-03-12 09:55:00,57.13,57.13,57.05,57.09,5746.0,57.13,57.13,57.05,57.09,5746.0
2018-03-12 10:00:00,57.07,57.09,56.97,56.97,38342.0,57.07,57.09,56.97,56.97,38342.0
2018-03-12 10:05:00,56.96,57.02,56.82,56.89,17898.0,56.96,57.02,56.82,56.89,17898.0
2018-03-12 10:10:00,56.89,56.94,56.88,56.94,5618.0,56.89,56.94,56.88,56.94,5618.0
2018-03-12 10:15:00,56.96,57.02,56.95,57.0,7615.0,56.96,57.02,56.95,57.0,7615.0
2018-03-12 10:20:00,57.03,57.06,56.96,57.0,5371.0,57.03,57.06,56.96,57.0,5371.0
2018-03-12 10:25:00,56.98,57.13,56.97,57.09,10024.0,56.98,57.13,56.97,57.09,10024.0
2018-03-12 10:30:00,57.08,57.08,56.98,57.0,5172.0,57.08,57.08,56.98,57.0,5172.0
2018-03-12 10:35:00,56.99,57.03,56.93,56.95,15600.0,56.99,57.03,56.93,56.95,15600.0
2018-03-12 10:40:00,56.97,56.97,56.89,56.94,19585.0,56.97,56.97,56.89,56.94,19585.0
2018-03-12 10:45:00,56.94,56.94,56.87,56.88,8000.0,56.94,56.94,56.87,56.88,8000.0
2018-03-12 10:50:00,56.9,56.92,56.73,56.79,7308.0,56.9,56.92,56.73,56.79,7308.0
2018-03-12 10:55:00,56.78,56.85,56.73,56.81,18875.0,56.78,56.85,56.73,56.81,18875.0
2018-03-12 11:00:00,56.81,56.91,56.81,56.87,12606.0,56.81,56.91,56.81,56.87,12606.0
2018-03-12 11:05:00,56.87,56.87,56.8,56.87,11800.0,56.87,56.87,56.8,56.87,11800.0
2018-03-12 11:10:00,56.84,56.89,56.84,56.85,7231.0,56.84,56.89,56.84,56.85,7231.0
2018-03-12 11:15:00,56.85,56.87,56.79,56.82,25573.0,56.85,56.87,56.79,56.82,25573.0
2018-03-12 11:20:00,56.82,56.84,56.75,56.75,20105.0,56.82,56.84,56.75,56.75,20105.0
2018-03-12 11:25:00,56.74,56.77,56.71,56.76,14267.0,56.74,56.77,56.71,56.76,14267.0
2018-03-12 11:30:00,56.75,56.86,56.75,56.86,5010.0,56.75,56.86,56.75,56.86,5010.0
2018-03-12 11:35:00,56.86,56.87,56.78,56.79,26690.0,56.86,56.87,56.78,56.79,26690.0
2018-03-12 11:40:00,56.82,56.84,56.75,56.76,5994.0,56.82,56.84,56.75,56.76,5994.0
2018-03-12 11:45:00,56.78,56.83,56.78,56.82,14049.0,56.78,56.83,56.78,56.82,14049.0
2018-03-12 11:50:00,56.82,56.82,56.75,56.76,67788.0,56.82,56.82,56.75,56.76,67788.0
2018-03-12 11:55:00,56.75,56.75,56.68,56.71,4221.0,56.75,56.75,56.68,56.71,4221.0
2018-03-12 12:00:00,56.71,56.76,56.7,56.75,4207.0,56.71,56.76,56.7,56.75,4207.0
2018-03-12 12:05:00,56.76,56.78,56.71,56.73,5337.0,56.76,56.78,56.71,56.73,5337.0
2018-03-12 12:10:00,56.74,56.75,56.68,56.74,6645.0,56.74,56.75,56.68,56.74,6645.0
2018-03-12 12:15:00,56.74,56.78,56.71,56.73,4826.0,56.74,56.78,56.71,56.73,4826.0
2018-03-12 12:20:00,56.73,56.76,56.71,56.75,8098.0,56.73,56.76,56.71,56.75,8098.0
2018-03-12 12:25:00,56.76,56.76,56.62,56.62,6892.0,56.76,56.76,56.62,56.62,6892.0
2018-03-12 12:30:00,56.61,56.69,56.6,56.69,19420.0,56.61,56.69,56.6,56.69,19420.0
2018-03-12 12:35:00,56.68,56.68,56.66,56.67,22870.0,56.68,56.68,56.66,56.67,22870.0
2018-03-12 12:40:00,56.67,56.67,56.59,56.59,21427.0,56.67,56.67,56.59,56.59,21427.0
2018-03-12 12:45:00,56.6,56.61,56.54,56.54,10509.0,56.6,56.61,56.54,56.54,10509.0
2018-03-12 12:50:00,56.54,56.54,56.52,56.54,2100.0,56.54,56.54,56.52,56.54,2100.0
2018-03-12 12:55:00,56.53,56.54,56.46,56.46,6935.0,56.53,56.54,56.46,56.46,6935.0
2018-03-12 13:00:00,56.47,56.53,56.47,56.52,3344.0,56.47,56.53,56.47,56.52,3344.0
2018-03-12 13:05:00,56.51,56.52,56.47,56.47,5087.0,56.51,56.52,56.47,56.47,5087.0
2018-03-12 13:10:00,56.47,56.52,56.46,56.51,7750.0,56.47,56.52,56.46,56.51,7750.0
2018-03-12 13:15:00,56.52,56.58,56.51,56.57,22327.0,56.52,56.58,56.51,56.57,22327.0
2018-03-12 13:20:00,56.57,56.58,56.51,56.52,21590.0,56.57,56.58,56.51,56.52,21590.0
2018-03-12 13:25:00,56.51,56.52,56.44,56.45,4148.0,56.51,56.52,56.44,56.45,4148.0
2018-03-12 13:30:00,56.44,56.49,56.42,56.49,9086.0,56.44,56.49,56.42,56.49,9086.0
2018-03-12 13:35:00,56.49,56.53,56.46,56.46,9068.0,56.49,56.53,56.46,56.46,9068.0
2018-03-12 13:40:00,56.48,56.5,56.46,56.47,3042.0,56.48,56.5,56.46,56.47,3042.0
2018-03-12 13:45:00,56.48,56.56,56.48,56.53,6666.0,56.48,56.56,56.48,56.53,6666.0
2018-03-12 13:50:00,56.54,56.54,56.45,56.46,10631.0,56.54,56.54,56.45,56.46,10631.0
2018-03-12 13:55:00,56.45,56.5,56.45,56.46,8053.0,56.45,56.5,56.45,56.46,8053.0
2018-03-12 14:00:00,56.48,56.57,56.48,56.56,6757.0,56.48,56.57,56.48,56.56,6757.0
2018-03-12 14:05:00,56.55,56.56,56.47,56.48,27527.0,56.55,56.56,56.47,56.48,27527.0
2018-03-12 14:10:00,56.46,56.49,56.4,56.4,7036.0,56.46,56.49,56.4,56.4,7036.0
2018-03-12 14:15:00,56.41,56.44,56.38,56.44,7355.0,56.41,56.44,56.38,56.44,7355.0
2018-03-12 14:20:00,56.44,56.48,56.42,56.48,6312.0,56.44,56.48,56.42,56.48,6312.0
2018-03-12 14:25:00,56.47,56.53,56.47,56.5,24436.0,56.47,56.53,56.47,56.5,24436.0
2018-03-12 14:30:00,56.5,56.51,56.47,56.48,33049.0,56.5,56.51,56.47,56.48,33049.0
2018-03-12 14:35:00,56.48,56.51,56.46,56.51,26070.0,56.48,56.51,56.46,56.51,26070.0
2018-03-12 14:40:00,56.51,56.52,56.47,56.48,40321.0,56.51,56.52,56.47,56.48,40321.0
2018-03-12 14:45:00,56.48,56.51,56.46,56.5,9230.0,56.48,56.51,56.46,56.5,9230.0
2018-03-12 14:50:00,56.5,56.53,56.46,56.52,16319.0,56.5,56.53,56.46,56.52,16319.0
2018-03-12 14:55:00,56.52,56.55,56.46,56.52,13953.0,56.52,56.55,56.46,56.52,13953.0
2018-03-12 15:00:00,56.53,56.55,56.51,56.53,16984.0,56.53,56.55,56.51,56.53,16984.0
2018-03-12 15:05:00,56.53,56.57,56.5,56.54,17839.0,56.53,56.57,56.5,56.54,17839.0
2018-03-12 15:10:00,56.55,56.56,56.51,56.54,15685.0,56.55,56.56,56.51,56.54,15685.0
2018-03-12 15:15:00,56.54,56.57,56.52,56.57,12425.0,56.54,56.57,56.52,56.57,12425.0
2018-03-12 15:20:00,56.57,56.61,56.57,56.58,12889.0,56.57,56.61,56.57,56.58,12889.0
2018-03-12 15:25:00,56.58,56.59,56.51,56.54,40923.0,56.58,56.59,56.51,56.54,40923.0
2018-03-12 15:30:00,56.53,56.68,56.53,56.68,44812.0,56.53,56.68,56.53,56.68,44812.0
2018-03-12 15:35:00,56.68,56.68,56.61,56.63,20954.0,56.68,56.68,56.61,56.63,20954.0
2018-03-12 15:40:00,56.63,56.66,56.59,56.63,30740.0,56.63,56.66,56.59,56.63,30740.0
2018-03-12 15:45:00,56.63,56.72,56.62,56.7,76706.0,56.63,56.72,56.62,56.7,76706.0
2018-03-12 15:50:00,56.69,56.72,56.63,56.64,102149.0,56.69,56.72,56.63,56.64,102149.0
2018-03-12 15:55:00,56.64,56.64,56.54,56.58,92446.0,56.64,56.64,56.54,56.58,92446.0
2018-03-13 09:30:00,56.93,56.99,56.68,56.77,14820.0,56.93,56.99,56.68,56.77,14820.0
2018-03-13 09:35:00,56.82,56.92,56.81,56.89,1600.0,56.82,56.92,56.81,56.89,1600.0
2018-03-13 09:40:00,56.95,57.2,56.95,57.19,28700.0,56.95,57.2,56.95,57.19,28700.0
2018-03-13 09:45:00,57.18,57.22,57.12,57.15,50077.0,57.18,57.22,57.12,57.15,50077.0
2018-03-13 09:50:00,57.16,57.24,57.15,57.15,37557.0,57.16,57.24,57.15,57.15,37557.0
2018-03-13 09:55:00,57.15,57.15,56.97,56.97,29016.0,57.15,57.15,56.97,56.97,29016.0
2018-03-13 10:00:00,56.97,57.02,56.88,56.98,11400.0,56.97,57.02,56.88,56.98,11400.0
2018-03-13 10:05:00,56.99,57.12,56.99,57.1,5813.0,56.99,57.12,56.99,57.1,5813.0
2018-03-13 10:10:00,57.09,57.09,57.04,57.05,6264.0,57.09,57.09,57.04,57.05,6264.0
2018-03-13 10:15:00,57.05,57.13,57.04,57.11,10911.0,57.05,57.13,57.04,57.11,10911.0
2018-03-13 10:20:00,57.12,57.14,57.05,57.07,18341.0,57.12,57.14,57.05,57.07,18341.0
2018-03-13 10:25:00,57.1,57.13,57.09,57.09,6183.0,57.1,57.13,57.09,57.09,6183.0
2018-03-13 10:30:00,57.09,57.09,57.0,57.02,8481.0,57.09,57.09,57.0,57.02,8481.0
2018-03-13 10:35:00,57.02,57.02,56.98,57.01,3530.0,57.02,57.02,56.98,57.01,3530.0
2018-03-13 10:40:00,57.01,57.16,57.01,57.16,19504.0,57.01,57.16,57.01,57.16,19504.0
2018-03-13 10:45:00,57.16,57.16,57.0,57.04,149234.0,57.16,57.16,57.0,57.04,149234.0
2018-03-13 10:50:00,57.03,57.03,56.91,56.98,17545.0,57.03,57.03,56.91,56.98,17545.0
2018-03-13 10:55:00,57.01,57.01,56.88,56.9,28269.0,57.01,57.01,56.88,56.9,28269.0
2018-03-13 11:00:00,56.92,56.92,56.84,56.86,13719.0,56.92,56.92,56.84,56.86,13719.0
2018-03-13 11:05:00,56.86,56.86,56.81,56.83,13991.0,56.86,56.86,56.81,56.83,13991.0
2018-03-13 11:10:00,56.85,56.96,56.85,56.87,13627.0,56.85,56.96,56.85,56.87,13627.0
2018-03-13 11:15:00,56.87,56.94,56.82,56.94,6845.0,56.87,56.94,56.82,56.94,6845.0
2018-03-13 11:20:00,56.95,57.01,56.95,56.98,11300.0,56.95,57.01,56.95,56.98,11300.0
2018-03-13 11:25:00,56.97,57.01,56.92,56.96,14824.0,56.97,57.01,56.92,56.96,14824.0
2018-03-13 11:30:00,56.97,57.0,56.92,56.92,10411.0,56.97,57.0,56.92,56.92,10411.0
2018-03-13 11:35:00,56.92,56.93,56.86,56.93,21851.0,56.92,56.93,56.86,56.93,21851.0
2018-03-13 11:40:00,56.91,56.97,56.86,56.87,10420.0,56.91,56.97,56.86,56.87,10420.0
2018-03-13 11:45:00,56.86,56.94,56.84,56.91,7508.0,56.86,56.94,56.84,56.91,7508.0
2018-03-13 11:50:00,56.91,56.93,56.87,56.93,7413.0,56.91,56.93,56.87,56.93,7413.0
2018-03-13 11:55:00,56.93,56.93,56.85,56.9,15470.0,56.93,56.93,56.85,56.9,15470.0
2018-03-13 12:00:00,56.9,56.92,56.82,56.82,17446.0,56.9,56.92,56.82,56.82,17446.0
2018-03-13 12:05:00,56.8,56.87,56.78,56.83,15748.0,56.8,56.87,56.78,56.83,15748.0
2018-03-13 12:10:00,56.82,56.83,56.71,56.75,19976.0,56.82,56.83,56.71,56.75,19976.0
2018-03-13 12:15:00,56.74,56.82,56.74,56.79,11358.0,56.74,56.82,56.74,56.79,11358.0
2018-03-13 12:20:00,56.82,56.86,56.78,56.82,14863.0,56.82,56.86,56.78,56.82,14863.0
2018-03-13 12:25:00,56.83,56.84,56.75,56.8,11158.0,56.83,56.84,56.75,56.8,11158.0
2018-03-13 12:30:00,56.82,56.93,56.8,56.85,26114.0,56.82,56.93,56.8,56.85,26114.0
2018-03-13 12:35:00,56.84,56.88,56.82,56.87,9996.0,56.84,56.88,56.82,56.87,9996.0
2018-03-13 12:40:00,56.86,56.91,56.84,56.88,11973.0,56.86,56.91,56.84,56.88,11973.0
2018-03-13 12:45:00,56.88,56.97,56.87,56.96,6474.0,56.88,56.97,56.87,56.96,6474.0
2018-03-13 12:50:00,56.96,56.98,56.93,56.94,9647.0,56.96,56.98,56.93,56.94,9647.0
2018-03-13 12:55:00,56.94,56.98,56.89,56.9,14527.0,56.94,56.98,56.89,56.9,14527.0
2018-03-13 13:00:00,56.91,57.03,56.91,57.0,7759.0,56.91,57.03,56.91,57.0,7759.0
2018-03-13 13:05:00,57.01,57.03,56.99,57.01,4309.0,57.01,57.03,56.99,57.01,4309.0
2018-03-13 13:10:00,57.01,57.09,57.0,57.06,19389.0,57.01,57.09,57.0,57.06,19389.0
2018-03-13 13:15:00,57.06,57.13,57.04,57.1,8679.0,57.06,57.13,57.04,57.1,8679.0
2018-03-13 13:20:00,57.12,57.12,57.05,57.06,4050.0,57.12,57.12,57.05,57.06,4050.0
2018-03-13 13:25:00,57.08,57.09,57.06,57.09,6738.0,57.08,57.09,57.06,57.09,6738.0
2018-03-13 13:30:00,57.1,57.11,57.07,57.07,5563.0,57.1,57.11,57.07,57.07,5563.0
2018-03-13 13:35:00,57.08,57.14,57.08,57.14,6200.0,57.08,57.14,57.08,57.14,6200.0
2018-03-13 13:40:00,57.13,57.16,57.04,57.04,8113.0,57.13,57.16,57.04,57.04,8113.0
2018-03-13 13:45:00,57.03,57.04,56.99,57.01,7163.0,57.03,57.04,56.99,57.01,7163.0
2018-03-13 13:50:00,57.01,57.03,57.0,57.02,4152.0,57.01,57.03,57.0,57.02,4152.0
2018-03-13 13:55:00,57.02,57.05,56.97,56.97,8329.0,57.02,57.05,56.97,56.97,8329.0
2018-03-13 14:00:00,56.95,57.04,56.94,57.0,7929.0,56.95,57.04,56.94,57.0,7929.0
2018-03-13 14:05:00,57.01,57.02,56.94,56.96,9005.0,57.01,57.02,56.94,56.96,9005.0
2018-03-13 14:10:00,56.96,56.96,56.83,56.83,10559.0,56.96,56.96,56.83,56.83,10559.0
2018-03-13 14:15:00,56.84,56.89,56.83,56.88,8826.0,56.84,56.89,56.83,56.88,8826.0
2018-03-13 14:20:00,56.89,56.89,56.84,56.86,3809.0,56.89,56.89,56.84,56.86,3809.0
2018-03-13 14:25:00,56.86,56.88,56.8,56.83,7578.0,56.86,56.88,56.8,56.83,7578.0
2018-03-13 14:30:00,56.83,56.95,56.82,56.95,10934.0,56.83,56.95,56.82,56.95,10934.0
2018-03-13 14:35:00,56.93,56.93,56.85,56.87,12999.0,56.93,56.93,56.85,56.87,12999.0
2018-03-13 14:40:00,56.87,56.89,56.8,56.8,10936.0,56.87,56.89,56.8,56.8,10936.0
2018-03-13 14:45:00,56.79,56.8,56.75,56.77,6800.0,56.79,56.8,56.75,56.77,6800.0
2018-03-13 14:50:00,56.78,56.79,56.7,56.72,9932.0,56.78,56.79,56.7,56.72,9932.0
2018-03-13 14:55:00,56.72,56.76,56.69,56.75,8182.0,56.72,56.76,56.69,56.75,8182.0
2018-03-13 15:00:00,56.75,56.79,56.65,56.67,9421.0,56.75,56.79,56.65,56.67,9421.0
2018-03-13 15:05:00,56.66,56.68,56.6,56.67,23920.0,56.66,56.68,56.6,56.67,23920.0
2018-03-13 15:10:00,56.67,56.69,56.61,56.63,25968.0,56.67,56.69,56.61,56.63,25968.0
2018-03-13 15:15:00,56.62,56.64,56.55,56.59,29405.0,56.62,56.64,56.55,56.59,29405.0
2018-03-13 15:20:00,56.58,56.6,56.5,56.55,16982.0,56.58,56.6,56.5,56.55,16982.0
2018-03-13 15:25:00,56.55,56.58,56.49,56.55,15482.0,56.55,56.58,56.49,56.55,15482.0
2018-03-13 15:30:00,56.55,56.67,56.55,56.65,27428.0,56.55,56.67,56.55,56.65,27428.0
2018-03-13 15:35:00,56.64,56.67,56.55,56.58,33793.0,56.64,56.67,56.55,56.58,33793.0
2018-03-13 15:40:00,56.57,56.62,56.54,56.6,27568.0,56.57,56.62,56.54,56.6,27568.0
2018-03-13 15:45:00,56.62,56.64,56.54,56.56,37577.0,56.62,56.64,56.54,56.56,37577.0
2018-03-13 15:50:00,56.55,56.62,56.55,56.6,51120.0,56.55,56.62,56.55,56.6,51120.0
2018-03-13 15:55:00,56.6,56.66,56.57,56.62,95044.0,56.6,56.66,56.57,56.62,95044.0
2018-03-14 09:30:00,56.75,57.03,56.7,56.95,29850.0,56.75,57.03,56.7,56.95,29850.0
2018-03-14 09:35:00,56.99,57.02,56.86,56.88,18010.0,56.99,57.02,56.86,56.88,18010.0
2018-03-14 09:40:00,56.87,57.01,56.82,56.97,14012.0,56.87,57.01,56.82,56.97,14012.0
2018-03-14 09:45:00,56.97,57.03,56.85,56.85,7569.0,56.97,57.03,56.85,56.85,7569.0
2018-03-14 09:50:00,56.8,56.8,56.53,56.56,17156.0,56.8,56.8,56.53,56.56,17156.0
2018-03-14 09:55:00,56.56,56.56,56.4,56.47,14423.0,56.56,56.56,56.4,56.47,14423.0
2018-03-14 10:00:00,56.48,56.67,56.44,56.66,5550.0,56.48,56.67,56.44,56.66,5550.0
2018-03-14 10:05:00,56.71,56.71,56.57,56.57,3669.0,56.71,56.71,56.57,56.57,3669.0
2018-03-14 10:10:00,56.55,56.59,56.49,56.49,5792.0,56.55,56.59,56.49,56.49,5792.0
2018-03-14 10:15:00,56.51,56.56,56.46,56.51,7963.0,56.51,56.56,56.46,56.51,7963.0
2018-03-14 10:20:00,56.54,56.61,56.52,56.61,3525.0,56.54,56.61,56.52,56.61,3525.0
2018-03-14 10:25:00,56.6,56.6,56.53,56.53,5044.0,56.6,56.6,56.53,56.53,5044.0
2018-03-14 10:30:00,56.52,56.53,56.34,56.34,12801.0,56.52,56.53,56.34,56.34,12801.0
2018-03-14 10:35:00,56.35,56.36,56.11,56.18,34991.0,56.35,56.36,56.11,56.18,34991.0
2018-03-14 10:40:00,56.17,56.26,56.16,56.26,19365.0,56.17,56.26,56.16,56.26,19365.0
2018-03-14 10:45:00,56.26,56.33,56.23,56.24,16796.0,56.26,56.33,56.23,56.24,16796.0
2018-03-14 10:50:00,56.24,56.24,56.17,56.18,6800.0,56.24,56.24,56.17,56.18,6800.0
2018-03-14 10:55:00,56.2,56.23,56.15,56.15,5870.0,56.2,56.23,56.15,56.15,5870.0
2018-03-14 11:00:00,56.16,56.18,56.12,56.13,10728.0,56.16,56.18,56.12,56.13,10728.0
2018-03-14 11:05:00,56.13,56.14,56.05,56.11,20497.0,56.13,56.14,56.05,56.11,20497.0
2018-03-14 11:10:00,56.12,56.16,56.11,56.12,13626.0,56.12,56.16,56.11,56.12,13626.0
2018-03-14 11:15:00,56.12,56.15,56.11,56.14,5821.0,56.12,56.15,56.11,56.14,5821.0
2018-03-14 11:20:00,56.14,56.19,56.11,56.17,14967.0,56.14,56.19,56.11,56.17,14967.0
2018-03-14 11:25:00,56.18,56.18,56.1,56.1,8800.0,56.18,56.18,56.1,56.1,8800.0
2018-03-14 11:30:00,56.1,56.12,56.03,56.04,8499.0,56.1,56.12,56.03,56.04,8499.0
2018-03-14 11:35:00,56.02,56.02,55.84,55.89,11746.0,56.02,56.02,55.84,55.89,11746.0
2018-03-14 11:40:00,55.89,55.98,55.86,55.95,5050.0,55.89,55.98,55.86,55.95,5050.0
2018-03-14 11:45:00,55.95,56.0,55.94,55.97,11500.0,55.95,56.0,55.94,55.97,11500.0
2018-03-14 11:50:00,56.0,56.11,56.0,56.03,4195.0,56.0,56.11,56.0,56.03,4195.0
2018-03-14 11:55:00,56.05,56.08,56.01,56.02,4300.0,56.05,56.08,56.01,56.02,4300.0
2018-03-14 12:00:00,56.04,56.08,55.97,56.02,4940.0,56.04,56.08,55.97,56.02,4940.0
2018-03-14 12:05:00,56.0,56.03,55.93,55.95,4600.0,56.0,56.03,55.93,55.95,4600.0
2018-03-14 12:10:00,55.94,55.99,55.93,55.99,14550.0,55.94,55.99,55.93,55.99,14550.0
2018-03-14 12:15:00,56.01,56.2,56.01,56.11,121069.0,56.01,56.2,56.01,56.11,121069.0
2018-03-14 12:20:00,56.09,56.12,56.05,56.1,17750.0,56.09,56.12,56.05,56.1,17750.0
2018-03-14 12:25:00,56.1,56.1,55.97,55.98,6400.0,56.1,56.1,55.97,55.98,6400.0
2018-03-14 12:30:00,55.98,56.05,55.98,56.05,7700.0,55.98,56.05,55.98,56.05,7700.0
2018-03-14 12:35:00,56.05,56.1,56.01,56.01,6410.0,56.05,56.1,56.01,56.01,6410.0
2018-03-14 12:40:00,56.01,56.02,55.98,55.99,5125.0,56.01,56.02,55.98,55.99,5125.0
2018-03-14 12:45:00,55.99,56.06,55.93,55.99,7649.0,55.99,56.06,55.93,55.99,7649.0
2018-03-14 12:50:00,55.98,55.98,55.89,55.91,9100.0,55.98,55.98,55.89,55.91,9100.0
2018-03-14 12:55:00,55.92,55.93,55.84,55.87,10388.0,55.92,55.93,55.84,55.87,10388.0
2018-03-14 13:00:00,55.88,55.88,55.78,55.83,6536.0,55.88,55.88,55.78,55.83,6536.0
2018-03-14 13:05:00,55.82,55.88,55.81,55.82,4832.0,55.82,55.88,55.81,55.82,4832.0
2018-03-14 13:10:00,55.82,55.83,55.77,55.77,6501.0,55.82,55.83,55.77,55.77,6501.0
2018-03-14 13:15:00,55.77,55.8,55.74,55.8,9107.0,55.77,55.8,55.74,55.8,9107.0
2018-03-14 13:20:00,55.81,55.87,55.8,55.87,4000.0,55.81,55.87,55.8,55.87,4000.0
2018-03-14 13:25:00,55.86,55.88,55.82,55.82,5427.0,55.86,55.88,55.82,55.82,5427.0
2018-03-14 13:30:00,55.83,55.96,55.83,55.96,6400.0,55.83,55.96,55.83,55.96,6400.0
2018-03-14 13:35:00,55.95,55.98,55.94,55.98,7066.0,55.95,55.98,55.94,55.98,7066.0
2018-03-14 13:40:00,55.98,56.01,55.97,55.97,7399.0,55.98,56.01,55.97,55.97,7399.0
2018-03-14 13:45:00,55.98,56.04,55.98,56.04,7700.0,55.98,56.04,55.98,56.04,7700.0
2018-03-14 13:50:00,56.04,56.1,56.02,56.07,5236.0,56.04,56.1,56.02,56.07,5236.0
2018-03-14 13:55:00,56.07,56.07,56.01,56.02,9191.0,56.07,56.07,56.01,56.02,9191.0
2018-03-14 14:00:00,56.03,56.04,55.99,56.0,13106.0,56.03,56.04,55.99,56.0,13106.0
2018-03-14 14:05:00,56.0,56.01,55.97,55.99,5262.0,56.0,56.01,55.97,55.99,5262.0
2018-03-14 14:10:00,55.99,55.99,55.96,55.98,6200.0,55.99,55.99,55.96,55.98,6200.0
2018-03-14 14:15:00,55.99,56.0,55.93,55.94,5674.0,55.99,56.0,55.93,55.94,5674.0
2018-03-14 14:20:00,55.94,55.98,55.94,55.98,7878.0,55.94,55.98,55.94,55.98,7878.0
2018-03-14 14:25:00,55.99,56.01,55.96,55.96,9265.0,55.99,56.01,55.96,55.96,9265.0
2018-03-14 14:30:00,55.96,55.98,55.94,55.96,7795.0,55.96,55.98,55.94,55.96,7795.0
2018-03-14 14:35:00,55.97,56.01,55.83,55.84,13537.0,55.97,56.01,55.83,55.84,13537.0
2018-03-14 14:40:00,55.84,55.86,55.76,55.77,22592.0,55.84,55.86,55.76,55.77,22592.0
2018-03-14 14:45:00,55.78,55.85,55.76,55.83,15108.0,55.78,55.85,55.76,55.83,15108.0
2018-03-14 14:50:00,55.83,55.83,55.74,55.76,45973.0,55.83,55.83,55.74,55.76,45973.0
2018-03-14 14:55:00,55.76,55.83,55.72,55.8,36391.0,55.76,55.83,55.72,55.8,36391.0
2018-03-14 15:00:00,55.8,55.82,55.73,55.73,20406.0,55.8,55.82,55.73,55.73,20406.0
2018-03-14 15:05:00,55.74,55.75,55.68,55.68,25590.0,55.74,55.75,55.68,55.68,25590.0
2018-03-14 15:10:00,55.67,55.79,55.67,55.79,23357.0,55.67,55.79,55.67,55.79,23357.0
2018-03-14 15:15:00,55.79,55.88,55.77,55.82,18500.0,55.79,55.88,55.77,55.82,18500.0
2018-03-14 15:20:00,55.82,55.94,55.76,55.93,19024.0,55.82,55.94,55.76,55.93,19024.0
2018-03-14 15:25:00,55.94,55.97,55.88,55.88,29548.0,55.94,55.97,55.88,55.88,29548.0
2018-03-14 15:30:00,55.89,55.99,55.89,55.94,36671.0,55.89,55.99,55.89,55.94,36671.0
2018-03-14 15:35:00,55.94,56.03,55.94,56.02,44900.0,55.94,56.03,55.94,56.02,44900.0
2018-03-14 15:40:00,56.01,56.01,55.96,55.99,41570.0,56.01,56.01,55.96,55.99,41570.0
2018-03-14 15:45:00,55.99,56.04,55.97,56.0,53736.0,55.99,56.04,55.97,56.0,53736.0
2018-03-14 15:50:00,55.99,56.0,55.92,55.98,43383.0,55.99,56.0,55.92,55.98,43383.0
2018-03-14 15:55:00,55.98,55.99,55.93,55.96,96313.0,55.98,55.99,55.93,55.96,96313.0
2018-03-15 09:30:00,56.06,56.09,55.85,55.99,11365.0,56.06,56.09,55.85,55.99,11365.0
2018-03-15 09:35:00,55.98,56.03,55.84,55.84,2400.0,55.98,56.03,55.84,55.84,2400.0
2018-03-15 09:40:00,55.82,55.86,55.74,55.82,6600.0,55.82,55.86,55.74,55.82,6600.0
2018-03-15 09:45:00,55.85,55.87,55.67,55.67,8200.0,55.85,55.87,55.67,55.67,8200.0
2018-03-15 09:50:00,55.68,55.8,55.68,55.77,3900.0,55.68,55.8,55.68,55.77,3900.0
2018-03-15 09:55:00,55.78,55.82,55.72,55.75,4800.0,55.78,55.82,55.72,55.75,4800.0
2018-03-15 10:00:00,55.75,55.9,55.75,55.86,5718.0,55.75,55.9,55.75,55.86,5718.0
2018-03-15 10:05:00,55.89,55.93,55.86,55.89,7000.0,55.89,55.93,55.86,55.89,7000.0
2018-03-15 10:10:00,55.91,55.94,55.89,55.91,7003.0,55.91,55.94,55.89,55.91,7003.0
2018-03-15 10:15:00,55.92,55.94,55.89,55.89,5910.0,55.92,55.94,55.89,55.89,5910.0
2018-03-15 10:20:00,55.88,55.88,55.82,55.84,6710.0,55.88,55.88,55.82,55.84,6710.0
2018-03-15 10:25:00,55.84,55.84,55.81,55.83,3900.0,55.84,55.84,55.81,55.83,3900.0
2018-03-15 10:30:00,55.84,55.85,55.79,55.81,8549.0,55.84,55.85,55.79,55.81,8549.0
2018-03-15 10:35:00,55.83,55.89,55.83,55.83,7370.0,55.83,55.89,55.83,55.83,7370.0
2018-03-15 10:40:00,55.83,55.87,55.82,55.87,7608.0,55.83,55.87,55.82,55.87,7608.0
2018-03-15 10:45:00,55.87,55.87,55.71,55.72,90209.0,55.87,55.87,55.71,55.72,90209.0
2018-03-15 10:50:00,55.73,55.73,55.67,55.68,21882.0,55.73,55.73,55.67,55.68,21882.0
2018-03-15 10:55:00,55.7,55.74,55.66,55.67,34670.0,55.7,55.74,55.66,55.67,34670.0
2018-03-15 11:00:00,55.68,55.69,55.61,55.63,38119.0,55.68,55.69,55.61,55.63,38119.0
2018-03-15 11:05:00,55.63,55.65,55.62,55.63,18280.0,55.63,55.65,55.62,55.63,18280.0
2018-03-15 11:10:00,55.64,55.64,55.53,55.54,21600.0,55.64,55.64,55.53,55.54,21600.0
2018-03-15 11:15:00,55.57,55.59,55.49,55.49,26453.0,55.57,55.59,55.49,55.49,26453.0
2018-03-15 11:20:00,55.48,55.52,55.47,55.5,17999.0,55.48,55.52,55.47,55.5,17999.0
2018-03-15 11:25:00,55.5,55.56,55.49,55.55,81814.0,55.5,55.56,55.49,55.55,81814.0
2018-03-15 11:30:00,55.55,55.8,55.53,55.72,37058.0,55.55,55.8,55.53,55.72,37058.0
2018-03-15 11:35:00,55.72,55.73,55.65,55.65,6563.0,55.72,55.73,55.65,55.65,6563.0
2018-03-15 11:40:00,55.65,55.66,55.6,55.63,7012.0,55.65,55.66,55.6,55.63,7012.0
2018-03-15 11:45:00,55.64,55.66,55.62,55.65,15705.0,55.64,55.66,55.62,55.65,15705.0
2018-03-15 11:50:00,55.65,55.67,55.61,55.66,24066.0,55.65,55.67,55.61,55.66,24066.0
2018-03-15 11:55:00,55.64,55.64,55.6,55.64,13602.0,55.64,55.64,55.6,55.64,13602.0
2018-03-15 12:00:00,55.63,55.64,55.53,55.54,8887.0,55.63,55.64,55.53,55.54,8887.0
2018-03-15 12:05:00,55.55,55.63,55.53,55.54,8171.0,55.55,55.63,55.53,55.54,8171.0
2018-03-15 12:10:00,55.52,55.54,55.45,55.45,12530.0,55.52,55.54,55.45,55.45,12530.0
2018-03-15 12:15:00,55.43,55.44,55.39,55.41,8862.0,55.43,55.44,55.39,55.41,8862.0
2018-03-15 12:20:00,55.42,55.53,55.42,55.49,3941.0,55.42,55.53,55.42,55.49,3941.0
2018-03-15 12:25:00,55.49,55.51,55.43,55.44,7674.0,55.49,55.51,55.43,55.44,7674.0
2018-03-15 12:30:00,55.46,55.52,55.46,55.5,4668.0,55.46,55.52,55.46,55.5,4668.0
2018-03-15 12:35:00,55.49,55.5,55.45,55.45,2576.0,55.49,55.5,55.45,55.45,2576.0
2018-03-15 12:40:00,55.45,55.46,55.43,55.46,4447.0,55.45,55.46,55.43,55.46,4447.0
2018-03-15 12:45:00,55.45,55.45,55.35,55.38,8546.0,55.45,55.45,55.35,55.38,8546.0
2018-03-15 12:50:00,55.38,55.45,55.36,55.41,8807.0,55.38,55.45,55.36,55.41,8807.0
2018-03-15 12:55:00,55.38,55.42,55.36,55.37,8536.0,55.38,55.42,55.36,55.37,8536.0
2018-03-15 13:00:00,55.37,55.4,55.37,55.39,5809.0,55.37,55.4,55.37,55.39,5809.0
2018-03-15 13:05:00,55.39,55.41,55.36,55.41,6627.0,55.39,55.41,55.36,55.41,6627.0
2018-03-15 13:10:00,55.4,55.44,55.39,55.44,5968.0,55.4,55.44,55.39,55.44,5968.0
2018-03-15 13:15:00,55.43,55.43,55.33,55.35,8287.0,55.43,55.43,55.33,55.35,8287.0
2018-03-15 13:20:00,55.34,55.39,55.3,55.39,12536.0,55.34,55.39,55.3,55.39,12536.0
2018-03-15 13:25:00,55.39,55.41,55.37,55.39,10505.0,55.39,55.41,55.37,55.39,10505.0
2018-03-15 13:30:00,55.39,55.44,55.38,55.42,12408.0,55.39,55.44,55.38,55.42,12408.0
2018-03-15 13:35:00,55.42,55.47,55.4,55.41,5100.0,55.42,55.47,55.4,55.41,5100.0
2018-03-15 13:40:00,55.41,55.46,55.4,55.43,9555.0,55.41,55.46,55.4,55.43,9555.0
2018-03-15 13:45:00,55.44,55.44,55.34,55.4,14029.0,55.44,55.44,55.34,55.4,14029.0
2018-03-15 13:50:00,55.4,55.45,55.4,55.42,10186.0,55.4,55.45,55.4,55.42,10186.0
2018-03-15 13:55:00,55.41,55.42,55.26,55.26,16243.0,55.41,55.42,55.26,55.26,16243.0
2018-03-15 14:00:00,55.26,55.31,55.26,55.29,16736.0,55.26,55.31,55.26,55.29,16736.0
2018-03-15 14:05:00,55.28,55.45,55.28,55.44,16021.0,55.28,55.45,55.28,55.44,16021.0
2018-03-15 14:10:00,55.44,55.46,55.38,55.39,24394.0,55.44,55.46,55.38,55.39,24394.0
2018-03-15 14:15:00,55.41,55.46,55.39,55.41,13242.0,55.41,55.46,55.39,55.41,13242.0
2018-03-15 14:20:00,55.41,55.48,55.41,55.46,9020.0,55.41,55.48,55.41,55.46,9020.0
2018-03-15 14:25:00,55.46,55.47,55.41,55.43,10026.0,55.46,55.47,55.41,55.43,10026.0
2018-03-15 14:30:00,55.43,55.48,55.43,55.45,12488.0,55.43,55.48,55.43,55.45,12488.0
2018-03-15 14:35:00,55.43,55.44,55.34,55.35,11026.0,55.43,55.44,55.34,55.35,11026.0
2018-03-15 14:40:00,55.36,55.37,55.28,55.32,15409.0,55.36,55.37,55.28,55.32,15409.0
2018-03-15 14:45:00,55.3,55.36,55.3,55.34,8362.0,55.3,55.36,55.3,55.34,8362.0
2018-03-15 14:50:00,55.35,55.37,55.33,55.34,11979.0,55.35,55.37,55.33,55.34,11979.0
2018-03-15 14:55:00,55.34,55.36,55.29,55.33,25221.0,55.34,55.36,55.29,55.33,25221.0
2018-03-15 15:00:00,55.32,55.37,55.31,55.33,16172.0,55.32,55.37,55.31,55.33,16172.0
2018-03-15 15:05:00,55.34,55.35,55.3,55.31,10893.0,55.34,55.35,55.3,55.31,10893.0
2018-03-15 15:10:00,55.32,55.35,55.29,55.29,15172.0,55.32,55.35,55.29,55.29,15172.0
2018-03-15 15:15:00,55.3,55.33,55.26,55.27,17074.0,55.3,55.33,55.26,55.27,17074.0
2018-03-15 15:20:00,55.28,55.4,55.28,55.37,21251.0,55.28,55.4,55.28,55.37,21251.0
2018-03-15 15:25:00,55.36,55.42,55.36,55.4,13047.0,55.36,55.42,55.36,55.4,13047.0
2018-03-15 15:30:00,55.39,55.42,55.37,55.39,20520.0,55.39,55.42,55.37,55.39,20520.0
2018-03-15 15:35:00,55.39,55.41,55.35,55.37,16440.0,55.39,55.41,55.35,55.37,16440.0
2018-03-15 15:40:00,55.37,55.38,55.33,55.34,20293.0,55.37,55.38,55.33,55.34,20293.0
2018-03-15 15:45:00,55.34,55.41,55.34,55.39,39028.0,55.34,55.41,55.34,55.39,39028.0
2018-03-15 15:50:00,55.38,55.39,55.32,55.33,33293.0,55.38,55.39,55.32,55.33,33293.0
2018-03-15 15:55:00,55.33,55.35,55.3,55.33,92300.0,55.33,55.35,55.3,55.33,92300.0
2018-03-16 09:30:00,55.24,55.39,55.23,55.32,121559.0,55.24,55.39,55.23,55.32,121559.0
2018-03-16 09:35:00,55.33,55.52,55.33,55.52,14809.0,55.33,55.52,55.33,55.52,14809.0
2018-03-16 09:40:00,55.5,55.66,55.45,55.66,11377.0,55.5,55.66,55.45,55.66,11377.0
2018-03-16 09:45:00,55.65,55.68,55.46,55.6,8065.0,55.65,55.68,55.46,55.6,8065.0
2018-03-16 09:50:00,55.6,55.73,55.6,55.71,10604.0,55.6,55.73,55.6,55.71,10604.0
2018-03-16 09:55:00,55.7,55.73,55.59,55.63,7119.0,55.7,55.73,55.59,55.63,7119.0
2018-03-16 10:00:00,55.64,55.68,55.58,55.63,19292.0,55.64,55.68,55.58,55.63,19292.0
2018-03-16 10:05:00,55.64,55.67,55.6,55.61,9732.0,55.64,55.67,55.6,55.61,9732.0
2018-03-16 10:10:00,55.6,55.63,55.54,55.57,10499.0,55.6,55.63,55.54,55.57,10499.0
2018-03-16 10:15:00,55.58,55.6,55.53,55.58,7695.0,55.58,55.6,55.53,55.58,7695.0
2018-03-16 10:20:00,55.58,55.63,55.57,55.62,12505.0,55.58,55.63,55.57,55.62,12505.0
2018-03-16 10:25:00,55.61,55.7,55.6,55.65,12693.0,55.61,55.7,55.6,55.65,12693.0
2018-03-16 10:30:00,55.63,55.68,55.62,55.64,9187.0,55.63,55.68,55.62,55.64,9187.0
2018-03-16 10:35:00,55.64,55.73,55.64,55.71,7853.0,55.64,55.73,55.64,55.71,7853.0
2018-03-16 10:40:00,55.71,55.72,55.61,55.61,8307.0,55.71,55.72,55.61,55.61,8307.0
2018-03-16 10:45:00,55.6,55.66,55.6,55.63,9170.0,55.6,55.66,55.6,55.63,9170.0
2018-03-16 10:50:00,55.64,55.69,55.61,55.68,11280.0,55.64,55.69,55.61,55.68,11280.0
2018-03-16 10:55:00,55.67,55.69,55.63,55.66,10462.0,55.67,55.69,55.63,55.66,10462.0
2018-03-16 11:00:00,55.67,55.67,55.58,55.6,18182.0,55.67,55.67,55.58,55.6,18182.0
2018-03-16 11:05:00,55.59,55.64,55.58,55.64,5810.0,55.59,55.64,55.58,55.64,5810.0
2018-03-16 11:10:00,55.63,55.63,55.56,55.58,10967.0,55.63,55.63,55.56,55.58,10967.0
2018-03-16 11:15:00,55.57,55.6,55.55,55.59,5912.0,55.57,55.6,55.55,55.59,5912.0
2018-03-16 11:20:00,55.6,55.67,55.59,55.65,9266.0,55.6,55.67,55.59,55.65,9266.0
2018-03-16 11:25:00,55.66,55.69,55.62,55.68,9020.0,55.66,55.69,55.62,55.68,9020.0
2018-03-16 11:30:00,55.68,55.73,55.67,55.67,10139.0,55.68,55.73,55.67,55.67,10139.0
2018-03-16 11:35:00,55.67,55.74,55.66,55.72,7470.0,55.67,55.74,55.66,55.72,7470.0
2018-03-16 11:40:00,55.73,55.74,55.69,55.72,10752.0,55.73,55.74,55.69,55.72,10752.0
2018-03-16 11:45:00,55.72,55.72,55.65,55.65,11006.0,55.72,55.72,55.65,55.65,11006.0
2018-03-16 11:50:00,55.65,55.68,55.58,55.6,11409.0,55.65,55.68,55.58,55.6,11409.0
2018-03-16 11:55:00,55.6,55.61,55.54,55.57,8594.0,55.6,55.61,55.54,55.57,8594.0
2018-03-16 12:00:00,55.57,55.65,55.57,55.63,9401.0,55.57,55.65,55.57,55.63,9401.0
2018-03-16 12:05:00,55.63,55.64,55.58,55.58,5113.0,55.63,55.64,55.58,55.58,5113.0
2018-03-16 12:10:00,55.59,55.63,55.57,55.62,9029.0,55.59,55.63,55.57,55.62,9029.0
2018-03-16 12:15:00,55.61,55.65,55.59,55.63,6200.0,55.61,55.65,55.59,55.63,6200.0
2018-03-16 12:20:00,55.62,55.7,55.62,55.68,11100.0,55.62,55.7,55.62,55.68,11100.0
2018-03-16 12:25:00,55.68,55.74,55.67,55.71,4915.0,55.68,55.74,55.67,55.71,4915.0
2018-03-16 12:30:00,55.71,55.72,55.68,55.72,7211.0,55.71,55.72,55.68,55.72,7211.0
2018-03-16 12:35:00,55.72,55.75,55.72,55.73,3905.0,55.72,55.75,55.72,55.73,3905.0
2018-03-16 12:40:00,55.72,55.74,55.66,55.72,10061.0,55.72,55.74,55.66,55.72,10061.0
2018-03-16 12:45:00,55.73,55.74,55.71,55.73,5900.0,55.73,55.74,55.71,55.73,5900.0
2018-03-16 12:50:00,55.73,55.75,55.71,55.72,5200.0,55.73,55.75,55.71,55.72,5200.0
2018-03-16 12:55:00,55.72,55.75,55.71,55.73,7194.0,55.72,55.75,55.71,55.73,7194.0
2018-03-16 13:00:00,55.73,55.74,55.71,55.72,5607.0,55.73,55.74,55.71,55.72,5607.0
2018-03-16 13:05:00,55.73,55.75,55.72,55.75,5651.0,55.73,55.75,55.72,55.75,5651.0
2018-03-16 13:10:00,55.75,55.77,55.74,55.76,7365.0,55.75,55.77,55.74,55.76,7365.0
2018-03-16 13:15:00,55.76,55.76,55.74,55.74,10352.0,55.76,55.76,55.74,55.74,10352.0
2018-03-16 13:20:00,55.74,55.76,55.74,55.75,9158.0,55.74,55.76,55.74,55.75,9158.0
2018-03-16 13:25:00,55.74,55.75,55.68,55.72,20950.0,55.74,55.75,55.68,55.72,20950.0
2018-03-16 13:30:00,55.71,55.79,55.7,55.75,13638.0,55.71,55.79,55.7,55.75,13638.0
2018-03-16 13:35:00,55.77,55.79,55.77,55.78,3900.0,55.77,55.79,55.77,55.78,3900.0
2018-03-16 13:40:00,55.78,55.79,55.66,55.66,6800.0,55.78,55.79,55.66,55.66,6800.0
2018-03-16 13:45:00,55.67,55.71,55.63,55.65,10754.0,55.67,55.71,55.63,55.65,10754.0
2018-03-16 13:50:00,55.67,55.69,55.63,55.63,5626.0,55.67,55.69,55.63,55.63,5626.0
2018-03-16 13:55:00,55.64,55.68,55.64,55.68,5400.0,55.64,55.68,55.64,55.68,5400.0
2018-03-16 14:00:00,55.69,55.7,55.65,55.66,10472.0,55.69,55.7,55.65,55.66,10472.0
2018-03-16 14:05:00,55.66,55.67,55.65,55.65,3723.0,55.66,55.67,55.65,55.65,3723.0
2018-03-16 14:10:00,55.65,55.7,55.64,55.7,10195.0,55.65,55.7,55.64,55.7,10195.0
2018-03-16 14:15:00,55.7,55.74,55.7,55.73,9977.0,55.7,55.74,55.7,55.73,9977.0
2018-03-16 14:20:00,55.73,55.79,55.73,55.79,8790.0,55.73,55.79,55.73,55.79,8790.0
2018-03-16 14:25:00,55.79,55.8,55.72,55.76,20675.0,55.79,55.8,55.72,55.76,20675.0
2018-03-16 14:30:00,55.76,55.8,55.74,55.77,10904.0,55.76,55.8,55.74,55.77,10904.0
2018-03-16 14:35:00,55.8,55.81,55.77,55.77,6071.0,55.8,55.81,55.77,55.77,6071.0
2018-03-16 14:40:00,55.76,55.8,55.76,55.79,7521.0,55.76,55.8,55.76,55.79,7521.0
2018-03-16 14:45:00,55.79,55.81,55.78,55.8,5402.0,55.79,55.81,55.78,55.8,5402.0
2018-03-16 14:50:00,55.81,55.89,55.81,55.88,13933.0,55.81,55.89,55.81,55.88,13933.0
2018-03-16 14:55:00,55.89,55.91,55.85,55.89,12348.0,55.89,55.91,55.85,55.89,12348.0
2018-03-16 15:00:00,55.9,55.94,55.89,55.92,12040.0,55.9,55.94,55.89,55.92,12040.0
2018-03-16 15:05:00,55.91,55.93,55.87,55.93,12856.0,55.91,55.93,55.87,55.93,12856.0
2018-03-16 15:10:00,55.93,55.94,55.91,55.94,6310.0,55.93,55.94,55.91,55.94,6310.0
2018-03-16 15:15:00,55.94,55.97,55.91,55.95,14617.0,55.94,55.97,55.91,55.95,14617.0
2018-03-16 15:20:00,55.94,55.98,55.93,55.98,8443.0,55.94,55.98,55.93,55.98,8443.0
2018-03-16 15:25:00,55.98,56.04,55.98,56.04,25323.0,55.98,56.04,55.98,56.04,25323.0
2018-03-16 15:30:00,56.04,56.09,56.03,56.06,20341.0,56.04,56.09,56.03,56.06,20341.0
2018-03-16 15:35:00,56.07,56.12,56.06,56.1,24266.0,56.07,56.12,56.06,56.1,24266.0
2018-03-16 15:40:00,56.1,56.16,56.07,56.16,39896.0,56.1,56.16,56.07,56.16,39896.0
2018-03-16 15:45:00,56.17,56.21,56.14,56.16,52448.0,56.17,56.21,56.14,56.16,52448.0
2018-03-16 15:50:00,56.17,56.19,56.15,56.19,45613.0,56.17,56.19,56.15,56.19,45613.0
2018-03-16 15:55:00,56.18,56.24,56.1,56.1,333614.0,56.18,56.24,56.1,56.1,333614.0
2018-03-19 09:30:00,56.12,56.12,55.76,55.81,17840.0,56.12,56.12,55.76,55.81,17840.0
2018-03-19 09:35:00,55.82,56.03,55.79,56.03,4769.0,55.82,56.03,55.79,56.03,4769.0
2018-03-19 09:40:00,56.03,56.03,55.93,55.95,2900.0,56.03,56.03,55.93,55.95,2900.0
2018-03-19 09:45:00,55.97,56.15,55.97,56.01,7000.0,55.97,56.15,55.97,56.01,7000.0
2018-03-19 09:50:00,56.0,56.08,55.99,56.01,8453.0,56.0,56.08,55.99,56.01,8453.0
2018-03-19 09:55:00,56.01,56.2,56.01,56.2,7159.0,56.01,56.2,56.01,56.2,7159.0
2018-03-19 10:00:00,56.22,56.27,56.09,56.09,18492.0,56.22,56.27,56.09,56.09,18492.0
2018-03-19 10:05:00,56.07,56.19,56.07,56.12,11113.0,56.07,56.19,56.07,56.12,11113.0
2018-03-19 10:10:00,56.1,56.13,56.04,56.07,11955.0,56.1,56.13,56.04,56.07,11955.0
2018-03-19 10:15:00,56.08,56.1,56.03,56.05,6044.0,56.08,56.1,56.03,56.05,6044.0
2018-03-19 10:20:00,56.04,56.07,56.0,56.05,5795.0,56.04,56.07,56.0,56.05,5795.0
2018-03-19 10:25:00,56.06,56.15,56.06,56.14,5975.0,56.06,56.15,56.06,56.14,5975.0
2018-03-19 10:30:00,56.15,56.18,56.12,56.13,8751.0,56.15,56.18,56.12,56.13,8751.0
2018-03-19 10:35:00,56.14,56.17,56.12,56.12,6205.0,56.14,56.17,56.12,56.12,6205.0
2018-03-19 10:40:00,56.12,56.12,55.99,55.99,7967.0,56.12,56.12,55.99,55.99,7967.0
2018-03-19 10:45:00,55.99,56.01,55.88,55.88,10792.0,55.99,56.01,55.88,55.88,10792.0
2018-03-19 10:50:00,55.9,55.91,55.81,55.83,15971.0,55.9,55.91,55.81,55.83,15971.0
2018-03-19 10:55:00,55.85,55.88,55.84,55.87,4965.0,55.85,55.88,55.84,55.87,4965.0
2018-03-19 11:00:00,55.86,55.97,55.86,55.92,22669.0,55.86,55.97,55.86,55.92,22669.0
2018-03-19 11:05:00,55.91,56.06,55.91,56.05,16547.0,55.91,56.06,55.91,56.05,16547.0
2018-03-19 11:10:00,56.05,56.06,56.01,56.01,17780.0,56.05,56.06,56.01,56.01,17780.0
2018-03-19 11:15:00,56.01,56.06,55.97,56.06,10024.0,56.01,56.06,55.97,56.06,10024.0
2018-03-19 11:20:00,56.06,56.09,56.03,56.05,16448.0,56.06,56.09,56.03,56.05,16448.0
2018-03-19 11:25:00,56.05,56.05,55.97,56.03,11157.0,56.05,56.05,55.97,56.03,11157.0
2018-03-19 11:30:00,56.03,56.03,55.95,55.96,10692.0,56.03,56.03,55.95,55.96,10692.0
2018-03-19 11:35:00,55.96,55.99,55.93,55.98,9259.0,55.96,55.99,55.93,55.98,9259.0
2018-03-19 11:40:00,55.97,55.98,55.9,55.93,12457.0,55.97,55.98,55.9,55.93,12457.0
2018-03-19 11:45:00,55.94,55.94,55.89,55.92,18500.0,55.94,55.94,55.89,55.92,18500.0
2018-03-19 11:50:00,55.91,55.92,55.8,55.81,14791.0,55.91,55.92,55.8,55.81,14791.0
2018-03-19 11:55:00,55.82,55.83,55.76,55.81,10796.0,55.82,55.83,55.76,55.81,10796.0
2018-03-19 12:00:00,55.81,55.83,55.78,55.78,8002.0,55.81,55.83,55.78,55.78,8002.0
2018-03-19 12:05:00,55.77,55.81,55.76,55.79,8504.0,55.77,55.81,55.76,55.79,8504.0
2018-03-19 12:10:00,55.76,55.77,55.71,55.72,8013.0,55.76,55.77,55.71,55.72,8013.0
2018-03-19 12:15:00,55.71,55.71,55.62,55.67,21933.0,55.71,55.71,55.62,55.67,21933.0
2018-03-19 12:20:00,55.67,55.7,55.65,55.68,15948.0,55.67,55.7,55.65,55.68,15948.0
2018-03-19 12:25:00,55.68,55.69,55.62,55.64,8125.0,55.68,55.69,55.62,55.64,8125.0
2018-03-19 12:30:00,55.66,55.68,55.6,55.61,8362.0,55.66,55.68,55.6,55.61,8362.0
2018-03-19 12:35:00,55.6,55.62,55.57,55.57,4771.0,55.6,55.62,55.57,55.57,4771.0
2018-03-19 12:40:00,55.56,55.6,55.53,55.54,5531.0,55.56,55.6,55.53,55.54,5531.0
2018-03-19 12:45:00,55.53,55.53,55.48,55.48,17030.0,55.53,55.53,55.48,55.48,17030.0
2018-03-19 12:50:00,55.49,55.52,55.47,55.52,4464.0,55.49,55.52,55.47,55.52,4464.0
2018-03-19 12:55:00,55.52,55.57,55.52,55.54,3830.0,55.52,55.57,55.52,55.54,3830.0
2018-03-19 13:00:00,55.54,55.56,55.49,55.49,9385.0,55.54,55.56,55.49,55.49,9385.0
2018-03-19 13:05:00,55.49,55.5,55.34,55.36,6183.0,55.49,55.5,55.34,55.36,6183.0
2018-03-19 13:10:00,55.36,55.36,55.3,55.34,6726.0,55.36,55.36,55.3,55.34,6726.0
2018-03-19 13:15:00,55.31,55.38,55.31,55.36,5107.0,55.31,55.38,55.31,55.36,5107.0
2018-03-19 13:20:00,55.36,55.36,55.27,55.27,4015.0,55.36,55.36,55.27,55.27,4015.0
2018-03-19 13:25:00,55.27,55.29,55.18,55.25,9014.0,55.27,55.29,55.18,55.25,9014.0
2018-03-19 13:30:00,55.24,55.26,55.2,55.22,6955.0,55.24,55.26,55.2,55.22,6955.0
2018-03-19 13:35:00,55.21,55.24,55.19,55.24,4913.0,55.21,55.24,55.19,55.24,4913.0
2018-03-19 13:40:00,55.24,55.27,55.23,55.26,16500.0,55.24,55.27,55.23,55.26,16500.0
2018-03-19 13:45:00,55.26,55.3,55.25,55.3,18796.0,55.26,55.3,55.25,55.3,18796.0
2018-03-19 13:50:00,55.3,55.31,55.23,55.27,28962.0,55.3,55.31,55.23,55.27,28962.0
2018-03-19 13:55:00,55.26,55.32,55.21,55.31,17722.0,55.26,55.32,55.21,55.31,17722.0
2018-03-19 14:00:00,55.3,55.44,55.3,55.43,12101.0,55.3,55.44,55.3,55.43,12101.0
2018-03-19 14:05:00,55.42,55.44,55.37,55.41,10627.0,55.42,55.44,55.37,55.41,10627.0
2018-03-19 14:10:00,55.42,55.47,55.41,55.43,9266.0,55.42,55.47,55.41,55.43,9266.0
2018-03-19 14:15:00,55.43,55.46,55.34,55.34,13930.0,55.43,55.46,55.34,55.34,13930.0
2018-03-19 14:20:00,55.34,55.37,55.31,55.34,8599.0,55.34,55.37,55.31,55.34,8599.0
2018-03-19 14:25:00,55.32,55.36,55.32,55.35,9710.0,55.32,55.36,55.32,55.35,9710.0
2018-03-19 14:30:00,55.35,55.35,55.21,55.21,13364.0,55.35,55.35,55.21,55.21,13364.0
2018-03-19 14:35:00,55.22,55.25,55.12,55.14,24183.0,55.22,55.25,55.12,55.14,24183.0
2018-03-19 14:40:00,55.14,55.21,55.1,55.21,10946.0,55.14,55.21,55.1,55.21,10946.0
2018-03-19 14:45:00,55.21,55.22,55.16,55.19,21619.0,55.21,55.22,55.16,55.19,21619.0
2018-03-19 14:50:00,55.17,55.26,55.13,55.25,23443.0,55.17,55.26,55.13,55.25,23443.0
2018-03-19 14:55:00,55.24,55.32,55.21,55.22,38203.0,55.24,55.32,55.21,55.22,38203.0
2018-03-19 15:00:00,55.23,55.25,55.13,55.22,33944.0,55.23,55.25,55.13,55.22,33944.0
2018-03-19 15:05:00,55.21,55.23,55.12,55.15,30411.0,55.21,55.23,55.12,55.15,30411.0
2018-03-19 15:10:00,55.16,55.22,55.16,55.19,13197.0,55.16,55.22,55.16,55.19,13197.0
2018-03-19 15:15:00,55.2,55.32,55.19,55.32,20638.0,55.2,55.32,55.19,55.32,20638.0
2018-03-19 15:20:00,55.33,55.4,55.29,55.3,12746.0,55.33,55.4,55.29,55.3,12746.0
2018-03-19 15:25:00,55.3,55.33,55.24,55.29,12010.0,55.3,55.33,55.24,55.29,12010.0
2018-03-19 15:30:00,55.28,55.3,55.25,55.25,23042.0,55.28,55.3,55.25,55.25,23042.0
2018-03-19 15:35:00,55.25,55.31,55.22,55.28,32873.0,55.25,55.31,55.22,55.28,32873.0
2018-03-19 15:40:00,55.27,55.27,55.21,55.21,33589.0,55.27,55.27,55.21,55.21,33589.0
2018-03-19 15:45:00,55.21,55.36,55.18,55.3,55207.0,55.21,55.36,55.18,55.3,55207.0
2018-03-19 15:50:00,55.29,55.37,55.25,55.34,40793.0,55.29,55.37,55.25,55.34,40793.0
2018-03-19 15:55:00,55.34,55.47,55.34,55.41,58136.0,55.34,55.47,55.34,55.41,58136.0
2018-03-20 09:30:00,55.73,56.04,55.66,55.99,26724.0,55.73,56.04,55.66,55.99,26724.0
2018-03-20 09:35:00,56.01,56.07,55.8,55.83,22944.0,56.01,56.07,55.8,55.83,22944.0
2018-03-20 09:40:00,55.88,56.2,55.88,56.15,24422.0,55.88,56.2,55.88,56.15,24422.0
2018-03-20 09:45:00,56.16,56.31,56.15,56.28,23106.0,56.16,56.31,56.15,56.28,23106.0
2018-03-20 09:50:00,56.26,56.28,56.1,56.16,18007.0,56.26,56.28,56.1,56.16,18007.0
2018-03-20 09:55:00,56.15,56.15,56.04,56.06,8500.0,56.15,56.15,56.04,56.06,8500.0
2018-03-20 10:00:00,56.06,56.06,55.91,55.94,13510.0,56.06,56.06,55.91,55.94,13510.0
2018-03-20 10:05:00,55.92,55.99,55.87,55.89,15400.0,55.92,55.99,55.87,55.89,15400.0
2018-03-20 10:10:00,55.84,55.88,55.74,55.74,9700.0,55.84,55.88,55.74,55.74,9700.0
2018-03-20 10:15:00,55.74,55.79,55.69,55.76,25206.0,55.74,55.79,55.69,55.76,25206.0
2018-03-20 10:20:00,55.75,55.75,55.68,55.69,14570.0,55.75,55.75,55.68,55.69,14570.0
2018-03-20 10:25:00,55.68,55.7,55.63,55.69,11200.0,55.68,55.7,55.63,55.69,11200.0
2018-03-20 10:30:00,55.7,55.79,55.7,55.73,24113.0,55.7,55.79,55.7,55.73,24113.0
2018-03-20 10:35:00,55.72,55.77,55.7,55.74,12236.0,55.72,55.77,55.7,55.74,12236.0
2018-03-20 10:40:00,55.75,55.8,55.64,55.65,9604.0,55.75,55.8,55.64,55.65,9604.0
2018-03-20 10:45:00,55.65,55.83,55.65,55.77,9462.0,55.65,55.83,55.65,55.77,9462.0
2018-03-20 10:50:00,55.75,55.81,55.73,55.79,14084.0,55.75,55.81,55.73,55.79,14084.0
2018-03-20 10:55:00,55.8,55.82,55.74,55.77,13272.0,55.8,55.82,55.74,55.77,13272.0
2018-03-20 11:00:00,55.78,55.82,55.64,55.64,10701.0,55.78,55.82,55.64,55.64,10701.0
2018-03-20 11:05:00,55.66,55.74,55.66,55.69,9559.0,55.66,55.74,55.66,55.69,9559.0
2018-03-20 11:10:00,55.7,55.74,55.67,55.68,9835.0,55.7,55.74,55.67,55.68,9835.0
2018-03-20 11:15:00,55.7,55.74,55.69,55.71,8017.0,55.7,55.74,55.69,55.71,8017.0
2018-03-20 11:20:00,55.71,55.81,55.7,55.77,9009.0,55.71,55.81,55.7,55.77,9009.0
2018-03-20 11:25:00,55.76,55.79,55.71,55.72,13650.0,55.76,55.79,55.71,55.72,13650.0
2018-03-20 11:30:00,55.72,55.75,55.66,55.68,10790.0,55.72,55.75,55.66,55.68,10790.0
2018-03-20 11:35:00,55.67,55.7,55.63,55.65,14747.0,55.67,55.7,55.63,55.65,14747.0
2018-03-20 11:40:00,55.65,55.65,55.53,55.58,11624.0,55.65,55.65,55.53,55.58,11624.0
2018-03-20 11:45:00,55.57,55.58,55.52,55.54,8201.0,55.57,55.58,55.52,55.54,8201.0
2018-03-20 11:50:00,55.54,55.56,55.51,55.51,16728.0,55.54,55.56,55.51,55.51,16728.0
2018-03-20 11:55:00,55.53,55.65,55.52,55.62,10192.0,55.53,55.65,55.52,55.62,10192.0
2018-03-20 12:00:00,55.64,55.66,55.58,55.62,7858.0,55.64,55.66,55.58,55.62,7858.0
2018-03-20 12:05:00,55.64,55.67,55.63,55.66,8530.0,55.64,55.67,55.63,55.66,8530.0
2018-03-20 12:10:00,55.65,55.79,55.65,55.74,9215.0,55.65,55.79,55.65,55.74,9215.0
2018-03-20 12:15:00,55.75,55.78,55.71,55.75,6600.0,55.75,55.78,55.71,55.75,6600.0
2018-03-20 12:20:00,55.75,55.77,55.7,55.75,6750.0,55.75,55.77,55.7,55.75,6750.0
2018-03-20 12:25:00,55.77,55.78,55.72,55.72,8023.0,55.77,55.78,55.72,55.72,8023.0
2018-03-20 12:30:00,55.74,55.78,55.72,55.73,6936.0,55.74,55.78,55.72,55.73,6936.0
2018-03-20 12:35:00,55.72,55.72,55.64,55.64,6199.0,55.72,55.72,55.64,55.64,6199.0
2018-03-20 12:40:00,55.65,55.7,55.64,55.64,10365.0,55.65,55.7,55.64,55.64,10365.0
2018-03-20 12:45:00,55.64,55.66,55.61,55.61,7900.0,55.64,55.66,55.61,55.61,7900.0
2018-03-20 12:50:00,55.6,55.6,55.55,55.58,6692.0,55.6,55.6,55.55,55.58,6692.0
2018-03-20 12:55:00,55.58,55.58,55.51,55.53,9786.0,55.58,55.58,55.51,55.53,9786.0
2018-03-20 13:00:00,55.53,55.56,55.53,55.54,6083.0,55.53,55.56,55.53,55.54,6083.0
2018-03-20 13:05:00,55.54,55.59,55.53,55.58,7142.0,55.54,55.59,55.53,55.58,7142.0
2018-03-20 13:10:00,55.58,55.58,55.46,55.49,12452.0,55.58,55.58,55.46,55.49,12452.0
2018-03-20 13:15:00,55.5,55.52,55.47,55.48,6373.0,55.5,55.52,55.47,55.48,6373.0
2018-03-20 13:20:00,55.49,55.51,55.46,55.48,6247.0,55.49,55.51,55.46,55.48,6247.0
2018-03-20 13:25:00,55.49,55.53,55.49,55.52,4057.0,55.49,55.53,55.49,55.52,4057.0
2018-03-20 13:30:00,55.52,55.52,55.41,55.41,8368.0,55.52,55.52,55.41,55.41,8368.0
2018-03-20 13:35:00,55.41,55.41,55.34,55.36,7208.0,55.41,55.41,55.34,55.36,7208.0
2018-03-20 13:40:00,55.36,55.47,55.35,55.46,7250.0,55.36,55.47,55.35,55.46,7250.0
2018-03-20 13:45:00,55.46,55.55,55.45,55.52,13494.0,55.46,55.55,55.45,55.52,13494.0
2018-03-20 13:50:00,55.53,55.56,55.53,55.55,4852.0,55.53,55.56,55.53,55.55,4852.0
2018-03-20 13:55:00,55.55,55.56,55.51,55.51,7821.0,55.55,55.56,55.51,55.51,7821.0
2018-03-20 14:00:00,55.51,55.57,55.46,55.54,9011.0,55.51,55.57,55.46,55.54,9011.0
2018-03-20 14:05:00,55.55,55.57,55.51,55.51,7283.0,55.55,55.57,55.51,55.51,7283.0
2018-03-20 14:10:00,55.51,55.56,55.51,55.53,11396.0,55.51,55.56,55.51,55.53,11396.0
2018-03-20 14:15:00,55.54,55.6,55.53,55.59,11894.0,55.54,55.6,55.53,55.59,11894.0
2018-03-20 14:20:00,55.61,55.65,55.59,55.65,8950.0,55.61,55.65,55.59,55.65,8950.0
2018-03-20 14:25:00,55.66,55.7,55.66,55.69,7214.0,55.66,55.7,55.66,55.69,7214.0
2018-03-20 14:30:00,55.7,55.73,55.69,55.71,7004.0,55.7,55.73,55.69,55.71,7004.0
2018-03-20 14:35:00,55.7,55.72,55.67,55.71,8888.0,55.7,55.72,55.67,55.71,8888.0
2018-03-20 14:40:00,55.7,55.78,55.69,55.78,13295.0,55.7,55.78,55.69,55.78,13295.0
2018-03-20 14:45:00,55.79,55.79,55.75,55.78,8014.0,55.79,55.79,55.75,55.78,8014.0
2018-03-20 14:50:00,55.79,55.81,55.76,55.77,11554.0,55.79,55.81,55.76,55.77,11554.0
2018-03-20 14:55:00,55.78,55.8,55.73,55.78,10376.0,55.78,55.8,55.73,55.78,10376.0
2018-03-20 15:00:00,55.79,55.83,55.78,55.82,9379.0,55.79,55.83,55.78,55.82,9379.0
2018-03-20 15:05:00,55.83,55.85,55.8,55.85,11821.0,55.83,55.85,55.8,55.85,11821.0
2018-03-20 15:10:00,55.86,55.88,55.83,55.88,10882.0,55.86,55.88,55.83,55.88,10882.0
2018-03-20 15:15:00,55.88,55.88,55.8,55.8,10424.0,55.88,55.88,55.8,55.8,10424.0
2018-03-20 15:20:00,55.79,55.81,55.78,55.79,9579.0,55.79,55.81,55.78,55.79,9579.0
2018-03-20 15:25:00,55.78,55.79,55.76,55.76,10398.0,55.78,55.79,55.76,55.76,10398.0
2018-03-20 15:30:00,55.77,55.77,55.73,55.77,15305.0,55.77,55.77,55.73,55.77,15305.0
2018-03-20 15:35:00,55.78,55.8,55.7,55.74,22566.0,55.78,55.8,55.7,55.74,22566.0
2018-03-20 15:40:00,55.73,55.75,55.71,55.72,16058.0,55.73,55.75,55.71,55.72,16058.0
2018-03-20 15:45:00,55.72,55.77,55.69,55.73,34938.0,55.72,55.77,55.69,55.73,34938.0
2018-03-20 15:50:00,55.72,55.72,55.68,55.7,34866.0,55.72,55.72,55.68,55.7,34866.0
2018-03-20 15:55:00,55.7,55.73,55.68,55.72,108378.0,55.7,55.73,55.68,55.72,108378.0
2018-03-21 09:30:00,55.75,55.77,55.6,55.77,10694.0,55.75,55.77,55.6,55.77,10694.0
2018-03-21 09:35:00,55.81,55.93,55.79,55.83,13146.0,55.81,55.93,55.79,55.83,13146.0
2018-03-21 09:40:00,55.81,55.83,55.77,55.77,2467.0,55.81,55.83,55.77,55.77,2467.0
2018-03-21 09:45:00,55.76,55.8,55.69,55.69,3205.0,55.76,55.8,55.69,55.69,3205.0
2018-03-21 09:50:00,55.64,55.68,55.59,55.61,9750.0,55.64,55.68,55.59,55.61,9750.0
2018-03-21 09:55:00,55.59,55.62,55.39,55.39,7726.0,55.59,55.62,55.39,55.39,7726.0
2018-03-21 10:00:00,55.42,55.46,55.35,55.42,9230.0,55.42,55.46,55.35,55.42,9230.0
2018-03-21 10:05:00,55.42,55.44,55.32,55.34,19220.0,55.42,55.44,55.32,55.34,19220.0
2018-03-21 10:10:00,55.34,55.34,55.22,55.24,8600.0,55.34,55.34,55.22,55.24,8600.0
2018-03-21 10:15:00,55.23,55.33,55.21,55.3,5772.0,55.23,55.33,55.21,55.3,5772.0
2018-03-21 10:20:00,55.29,55.29,55.15,55.19,5631.0,55.29,55.29,55.15,55.19,5631.0
2018-03-21 10:25:00,55.18,55.24,55.18,55.21,5100.0,55.18,55.24,55.18,55.21,5100.0
2018-03-21 10:30:00,55.21,55.27,55.18,55.27,4920.0,55.21,55.27,55.18,55.27,4920.0
2018-03-21 10:35:00,55.28,55.3,55.12,55.13,11846.0,55.28,55.3,55.12,55.13,11846.0
2018-03-21 10:40:00,55.13,55.21,55.12,55.2,5500.0,55.13,55.21,55.12,55.2,5500.0
2018-03-21 10:45:00,55.21,55.23,55.13,55.13,6298.0,55.21,55.23,55.13,55.13,6298.0
2018-03-21 10:50:00,55.13,55.16,55.11,55.13,4625.0,55.13,55.16,55.11,55.13,4625.0
2018-03-21 10:55:00,55.14,55.14,55.04,55.06,8129.0,55.14,55.14,55.04,55.06,8129.0
2018-03-21 11:00:00,55.04,55.04,54.92,54.95,25199.0,55.04,55.04,54.92,54.95,25199.0
2018-03-21 11:05:00,54.95,54.95,54.82,54.84,17662.0,54.95,54.95,54.82,54.84,17662.0
2018-03-21 11:10:00,54.83,54.9,54.83,54.87,12010.0,54.83,54.9,54.83,54.87,12010.0
2018-03-21 11:15:00,54.88,54.94,54.87,54.89,10248.0,54.88,54.94,54.87,54.89,10248.0
2018-03-21 11:20:00,54.9,54.95,54.9,54.94,8362.0,54.9,54.95,54.9,54.94,8362.0
2018-03-21 11:25:00,54.95,54.95,54.93,54.94,5901.0,54.95,54.95,54.93,54.94,5901.0
2018-03-21 11:30:00,54.95,54.95,54.85,54.85,20188.0,54.95,54.95,54.85,54.85,20188.0
2018-03-21 11:35:00,54.86,54.87,54.82,54.84,22689.0,54.86,54.87,54.82,54.84,22689.0
2018-03-21 11:40:00,54.83,54.83,54.75,54.77,19373.0,54.83,54.83,54.75,54.77,19373.0
2018-03-21 11:45:00,54.78,54.79,54.76,54.77,7703.0,54.78,54.79,54.76,54.77,7703.0
2018-03-21 11:50:00,54.77,54.82,54.77,54.81,9769.0,54.77,54.82,54.77,54.81,9769.0
2018-03-21 11:55:00,54.8,54.84,54.76,54.82,48942.0,54.8,54.84,54.76,54.82,48942.0
2018-03-21 12:00:00,54.82,54.83,54.78,54.8,11438.0,54.82,54.83,54.78,54.8,11438.0
2018-03-21 12:05:00,54.8,54.8,54.67,54.7,16661.0,54.8,54.8,54.67,54.7,16661.0
2018-03-21 12:10:00,54.71,54.71,54.67,54.67,11811.0,54.71,54.71,54.67,54.67,11811.0
2018-03-21 12:15:00,54.68,54.68,54.61,54.63,10063.0,54.68,54.68,54.61,54.63,10063.0
2018-03-21 12:20:00,54.64,54.64,54.6,54.62,7200.0,54.64,54.64,54.6,54.62,7200.0
2018-03-21 12:25:00,54.61,54.63,54.6,54.61,8351.0,54.61,54.63,54.6,54.61,8351.0
2018-03-21 12:30:00,54.62,54.68,54.61,54.64,11978.0,54.62,54.68,54.61,54.64,11978.0
2018-03-21 12:35:00,54.66,54.67,54.64,54.67,6464.0,54.66,54.67,54.64,54.67,6464.0
2018-03-21 12:40:00,54.67,54.71,54.67,54.69,15184.0,54.67,54.71,54.67,54.69,15184.0
2018-03-21 12:45:00,54.69,54.69,54.66,54.67,7336.0,54.69,54.69,54.66,54.67,7336.0
2018-03-21 12:50:00,54.67,54.72,54.67,54.7,12523.0,54.67,54.72,54.67,54.7,12523.0
2018-03-21 12:55:00,54.71,54.8,54.69,54.7,40862.0,54.71,54.8,54.69,54.7,40862.0
2018-03-21 13:00:00,54.72,54.75,54.66,54.66,25517.0,54.72,54.75,54.66,54.66,25517.0
2018-03-21 13:05:00,54.67,54.67,54.6,54.6,15334.0,54.67,54.67,54.6,54.6,15334.0
2018-03-21 13:10:00,54.6,54.6,54.54,54.58,25082.0,54.6,54.6,54.54,54.58,25082.0
2018-03-21 13:15:00,54.57,54.57,54.42,54.45,16720.0,54.57,54.57,54.42,54.45,16720.0
2018-03-21 13:20:00,54.44,54.44,54.37,54.39,5744.0,54.44,54.44,54.37,54.39,5744.0
2018-03-21 13:25:00,54.4,54.4,54.35,54.36,8780.0,54.4,54.4,54.35,54.36,8780.0
2018-03-21 13:30:00,54.36,54.38,54.33,54.36,8722.0,54.36,54.38,54.33,54.36,8722.0
2018-03-21 13:35:00,54.36,54.47,54.36,54.4,11454.0,54.36,54.47,54.36,54.4,11454.0
2018-03-21 13:40:00,54.39,54.4,54.32,54.33,10951.0,54.39,54.4,54.32,54.33,10951.0
2018-03-21 13:45:00,54.33,54.39,54.32,54.38,8432.0,54.33,54.39,54.32,54.38,8432.0
2018-03-21 13:50:00,54.38,54.49,54.34,54.43,83269.0,54.38,54.49,54.34,54.43,83269.0
2018-03-21 13:55:00,54.45,54.52,54.45,54.45,25854.0,54.45,54.52,54.45,54.45,25854.0
2018-03-21 14:00:00,54.45,54.7,54.36,54.52,48992.0,54.45,54.7,54.36,54.52,48992.0
2018-03-21 14:05:00,54.54,54.62,54.49,54.58,21335.0,54.54,54.62,54.49,54.58,21335.0
2018-03-21 14:10:00,54.59,54.62,54.51,54.55,66252.0,54.59,54.62,54.51,54.55,66252.0
2018-03-21 14:15:00,54.55,54.67,54.55,54.61,24191.0,54.55,54.67,54.55,54.61,24191.0
2018-03-21 14:20:00,54.62,54.62,54.38,54.46,21902.0,54.62,54.62,54.38,54.46,21902.0
2018-03-21 14:25:00,54.46,54.49,54.32,54.35,22415.0,54.46,54.49,54.32,54.35,22415.0
2018-03-21 14:30:00,54.35,54.35,54.21,54.3,32479.0,54.35,54.35,54.21,54.3,32479.0
2018-03-21 14:35:00,54.29,54.35,54.22,54.24,17990.0,54.29,54.35,54.22,54.24,17990.0
2018-03-21 14:40:00,54.22,54.44,54.18,54.4,46993.0,54.22,54.44,54.18,54.4,46993.0
2018-03-21 14:45:00,54.39,54.39,54.23,54.23,24940.0,54.39,54.39,54.23,54.23,24940.0
2018-03-21 14:50:00,54.22,54.22,54.09,54.16,27400.0,54.22,54.22,54.09,54.16,27400.0
2018-03-21 14:55:00,54.17,54.25,54.16,54.25,19455.0,54.17,54.25,54.16,54.25,19455.0
2018-03-21 15:00:00,54.25,54.43,54.25,54.39,59280.0,54.25,54.43,54.25,54.39,59280.0
2018-03-21 15:05:00,54.38,54.49,54.3,54.47,26457.0,54.38,54.49,54.3,54.47,26457.0
2018-03-21 15:10:00,54.49,54.57,54.45,54.57,31615.0,54.49,54.57,54.45,54.57,31615.0
2018-03-21 15:15:00,54.57,54.57,54.43,54.46,30339.0,54.57,54.57,54.43,54.46,30339.0
2018-03-21 15:20:00,54.47,54.54,54.44,54.44,23785.0,54.47,54.54,54.44,54.44,23785.0
2018-03-21 15:25:00,54.44,54.46,54.32,54.32,31421.0,54.44,54.46,54.32,54.32,31421.0
2018-03-21 15:30:00,54.33,54.45,54.31,54.4,33481.0,54.33,54.45,54.31,54.4,33481.0
2018-03-21 15:35:00,54.4,54.45,54.36,54.41,45949.0,54.4,54.45,54.36,54.41,45949.0
2018-03-21 15:40:00,54.4,54.43,54.3,54.31,62789.0,54.4,54.43,54.3,54.31,62789.0
2018-03-21 15:45:00,54.31,54.42,54.31,54.34,68931.0,54.31,54.42,54.31,54.34,68931.0
2018-03-21 15:50:00,54.34,54.35,54.2,54.25,107200.0,54.34,54.35,54.2,54.25,107200.0
2018-03-21 15:55:00,54.24,54.25,54.11,54.14,237974.0,54.24,54.25,54.11,54.14,237974.0
2018-03-22 09:30:00,54.27,54.95,54.27,54.91,83470.0,54.27,54.95,54.27,54.91,83470.0
2018-03-22 09:35:00,54.93,55.03,54.8,54.89,43876.0,54.93,55.03,54.8,54.89,43876.0
2018-03-22 09:40:00,54.91,55.0,54.69,54.69,50807.0,54.91,55.0,54.69,54.69,50807.0
2018-03-22 09:45:00,54.69,54.69,54.48,54.63,34726.0,54.69,54.69,54.48,54.63,34726.0
2018-03-22 09:50:00,54.64,54.67,54.51,54.56,26937.0,54.64,54.67,54.51,54.56,26937.0
2018-03-22 09:55:00,54.54,54.59,54.35,54.38,26406.0,54.54,54.59,54.35,54.38,26406.0
2018-03-22 10:00:00,54.37,54.47,54.11,54.43,58916.0,54.37,54.47,54.11,54.43,58916.0
2018-03-22 10:05:00,54.47,54.58,54.46,54.57,25601.0,54.47,54.58,54.46,54.57,25601.0
2018-03-22 10:10:00,54.59,54.89,54.58,54.82,18389.0,54.59,54.89,54.58,54.82,18389.0
2018-03-22 10:15:00,54.82,54.93,54.78,54.83,26521.0,54.82,54.93,54.78,54.83,26521.0
2018-03-22 10:20:00,54.83,54.83,54.75,54.76,17484.0,54.83,54.83,54.75,54.76,17484.0
2018-03-22 10:25:00,54.82,54.83,54.71,54.75,16040.0,54.82,54.83,54.71,54.75,16040.0
2018-03-22 10:30:00,54.73,54.74,54.56,54.6,24035.0,54.73,54.74,54.56,54.6,24035.0
2018-03-22 10:35:00,54.58,54.7,54.51,54.55,15481.0,54.58,54.7,54.51,54.55,15481.0
2018-03-22 10:40:00,54.55,54.55,54.42,54.43,8889.0,54.55,54.55,54.42,54.43,8889.0
2018-03-22 10:45:00,54.43,54.43,54.13,54.17,45734.0,54.43,54.43,54.13,54.17,45734.0
2018-03-22 10:50:00,54.18,54.18,54.14,54.17,24482.0,54.18,54.18,54.14,54.17,24482.0
2018-03-22 10:55:00,54.16,54.17,53.88,53.99,24300.0,54.16,54.17,53.88,53.99,24300.0
2018-03-22 11:00:00,53.99,54.09,53.88,53.88,28908.0,53.99,54.09,53.88,53.88,28908.0
2018-03-22 11:05:00,53.9,53.91,53.69,53.79,46555.0,53.9,53.91,53.69,53.79,46555.0
2018-03-22 11:10:00,53.82,53.88,53.71,53.77,13024.0,53.82,53.88,53.71,53.77,13024.0
2018-03-22 11:15:00,53.76,53.82,53.64,53.78,20808.0,53.76,53.82,53.64,53.78,20808.0
2018-03-22 11:20:00,53.78,53.8,53.64,53.8,27125.0,53.78,53.8,53.64,53.8,27125.0
2018-03-22 11:25:00,53.81,53.84,53.65,53.74,28818.0,53.81,53.84,53.65,53.74,28818.0
2018-03-22 11:30:00,53.75,53.78,53.59,53.6,21663.0,53.75,53.78,53.59,53.6,21663.0
2018-03-22 11:35:00,53.6,53.61,53.5,53.51,19207.0,53.6,53.61,53.5,53.51,19207.0
2018-03-22 11:40:00,53.5,53.52,53.4,53.51,27635.0,53.5,53.52,53.4,53.51,27635.0
2018-03-22 11:45:00,53.51,53.59,53.48,53.57,8808.0,53.51,53.59,53.48,53.57,8808.0
2018-03-22 11:50:00,53.57,53.68,53.56,53.65,8156.0,53.57,53.68,53.56,53.65,8156.0
2018-03-22 11:55:00,53.64,53.7,53.58,53.58,15767.0,53.64,53.7,53.58,53.58,15767.0
2018-03-22 12:00:00,53.56,53.62,53.47,53.62,13476.0,53.56,53.62,53.47,53.62,13476.0
2018-03-22 12:05:00,53.62,53.65,53.58,53.59,11800.0,53.62,53.65,53.58,53.59,11800.0
2018-03-22 12:10:00,53.58,53.6,53.45,53.55,36027.0,53.58,53.6,53.45,53.55,36027.0
2018-03-22 12:15:00,53.54,53.7,53.48,53.64,17979.0,53.54,53.7,53.48,53.64,17979.0
2018-03-22 12:20:00,53.64,53.73,53.63,53.67,14274.0,53.64,53.73,53.63,53.67,14274.0
2018-03-22 12:25:00,53.68,53.81,53.6,53.78,13881.0,53.68,53.81,53.6,53.78,13881.0
2018-03-22 12:30:00,53.78,53.81,53.71,53.74,16799.0,53.78,53.81,53.71,53.74,16799.0
2018-03-22 12:35:00,53.75,53.81,53.64,53.64,17234.0,53.75,53.81,53.64,53.64,17234.0
2018-03-22 12:40:00,53.63,53.69,53.56,53.59,13338.0,53.63,53.69,53.56,53.59,13338.0
2018-03-22 12:45:00,53.59,53.59,53.5,53.52,16650.0,53.59,53.59,53.5,53.52,16650.0
2018-03-22 12:50:00,53.51,53.58,53.42,53.43,23435.0,53.51,53.58,53.42,53.43,23435.0
2018-03-22 12:55:00,53.45,53.48,53.42,53.44,10631.0,53.45,53.48,53.42,53.44,10631.0
2018-03-22 13:00:00,53.43,53.43,53.35,53.38,15587.0,53.43,53.43,53.35,53.38,15587.0
2018-03-22 13:05:00,53.4,53.4,53.29,53.36,19636.0,53.4,53.4,53.29,53.36,19636.0
2018-03-22 13:10:00,53.36,53.45,53.33,53.45,8267.0,53.36,53.45,53.33,53.45,8267.0
2018-03-22 13:15:00,53.46,53.46,53.38,53.4,12746.0,53.46,53.46,53.38,53.4,12746.0
2018-03-22 13:20:00,53.39,53.52,53.33,53.52,13134.0,53.39,53.52,53.33,53.52,13134.0
2018-03-22 13:25:00,53.54,53.65,53.54,53.62,15737.0,53.54,53.65,53.54,53.62,15737.0
2018-03-22 13:30:00,53.63,53.67,53.57,53.63,14420.0,53.63,53.67,53.57,53.63,14420.0
2018-03-22 13:35:00,53.64,53.76,53.64,53.75,11000.0,53.64,53.76,53.64,53.75,11000.0
2018-03-22 13:40:00,53.77,53.85,53.76,53.8,14010.0,53.77,53.85,53.76,53.8,14010.0
2018-03-22 13:45:00,53.8,53.87,53.76,53.77,21554.0,53.8,53.87,53.76,53.77,21554.0
2018-03-22 13:50:00,53.77,53.79,53.64,53.64,38830.0,53.77,53.79,53.64,53.64,38830.0
2018-03-22 13:55:00,53.65,53.69,53.62,53.62,12552.0,53.65,53.69,53.62,53.62,12552.0
2018-03-22 14:00:00,53.63,53.67,53.6,53.61,22214.0,53.63,53.67,53.6,53.61,22214.0
2018-03-22 14:05:00,53.62,53.62,53.5,53.5,11159.0,53.62,53.62,53.5,53.5,11159.0
2018-03-22 14:10:00,53.49,53.54,53.46,53.54,10500.0,53.49,53.54,53.46,53.54,10500.0
2018-03-22 14:15:00,53.54,53.58,53.48,53.48,24313.0,53.54,53.58,53.48,53.48,24313.0
2018-03-22 14:20:00,53.47,53.47,53.34,53.34,22787.0,53.47,53.47,53.34,53.34,22787.0
2018-03-22 14:25:00,53.34,53.35,53.25,53.25,15906.0,53.34,53.35,53.25,53.25,15906.0
2018-03-22 14:30:00,53.24,53.24,53.11,53.18,46477.0,53.24,53.24,53.11,53.18,46477.0
2018-03-22 14:35:00,53.17,53.27,53.16,53.26,11722.0,53.17,53.27,53.16,53.26,11722.0
2018-03-22 14:40:00,53.27,53.33,53.27,53.32,27086.0,53.27,53.33,53.27,53.32,27086.0
2018-03-22 14:45:00,53.34,53.34,53.22,53.26,36924.0,53.34,53.34,53.22,53.26,36924.0
2018-03-22 14:50:00,53.26,53.32,53.23,53.26,18635.0,53.26,53.32,53.23,53.26,18635.0
2018-03-22 14:55:00,53.25,53.26,53.16,53.18,14250.0,53.25,53.26,53.16,53.18,14250.0
2018-03-22 15:00:00,53.18,53.28,53.16,53.27,19732.0,53.18,53.28,53.16,53.27,19732.0
2018-03-22 15:05:00,53.26,53.27,53.14,53.15,17208.0,53.26,53.27,53.14,53.15,17208.0
2018-03-22 15:10:00,53.16,53.18,53.05,53.1,32485.0,53.16,53.18,53.05,53.1,32485.0
2018-03-22 15:15:00,53.09,53.14,53.01,53.04,32650.0,53.09,53.14,53.01,53.04,32650.0
2018-03-22 15:20:00,53.04,53.19,53.04,53.14,24823.0,53.04,53.19,53.04,53.14,24823.0
2018-03-22 15:25:00,53.13,53.16,53.03,53.04,21474.0,53.13,53.16,53.03,53.04,21474.0
2018-03-22 15:30:00,53.04,53.05,52.96,52.99,37487.0,53.04,53.05,52.96,52.99,37487.0
2018-03-22 15:35:00,53.0,53.01,52.86,52.87,38589.0,53.0,53.01,52.86,52.87,38589.0
2018-03-22 15:40:00,52.86,52.86,52.77,52.77,48278.0,52.86,52.86,52.77,52.77,48278.0
2018-03-22 15:45:00,52.77,52.77,52.55,52.66,90062.0,52.77,52.77,52.55,52.66,90062.0
2018-03-22 15:50:00,52.67,52.78,52.64,52.65,92711.0,52.67,52.78,52.64,52.65,92711.0
2018-03-22 15:55:00,52.65,52.73,52.6,52.69,181835.0,52.65,52.73,52.6,52.69,181835.0
2018-03-23 09:30:00,52.88,53.1,52.85,52.89,15137.0,52.88,53.1,52.85,52.89,15137.0
2018-03-23 09:35:00,52.81,52.84,52.51,52.64,14290.0,52.81,52.84,52.51,52.64,14290.0
2018-03-23 09:40:00,52.61,52.61,52.5,52.58,4658.0,52.61,52.61,52.5,52.58,4658.0
2018-03-23 09:45:00,52.53,52.54,52.35,52.39,23112.0,52.53,52.54,52.35,52.39,23112.0
2018-03-23 09:50:00,52.38,52.59,52.38,52.58,9498.0,52.38,52.59,52.38,52.58,9498.0
2018-03-23 09:55:00,52.59,52.65,52.33,52.35,30426.0,52.59,52.65,52.33,52.35,30426.0
2018-03-23 10:00:00,52.37,52.43,52.24,52.27,23950.0,52.37,52.43,52.24,52.27,23950.0
2018-03-23 10:05:00,52.28,52.29,52.12,52.23,32147.0,52.28,52.29,52.12,52.23,32147.0
2018-03-23 10:10:00,52.22,52.46,52.2,52.32,27690.0,52.22,52.46,52.2,52.32,27690.0
2018-03-23 10:15:00,52.3,52.46,52.3,52.31,17619.0,52.3,52.46,52.3,52.31,17619.0
2018-03-23 10:20:00,52.27,52.44,52.26,52.35,13691.0,52.27,52.44,52.26,52.35,13691.0
2018-03-23 10:25:00,52.35,52.47,52.33,52.41,17731.0,52.35,52.47,52.33,52.41,17731.0
2018-03-23 10:30:00,52.42,52.54,52.32,52.54,15719.0,52.42,52.54,52.32,52.54,15719.0
2018-03-23 10:35:00,52.54,52.56,52.49,52.51,14912.0,52.54,52.56,52.49,52.51,14912.0
2018-03-23 10:40:00,52.55,52.59,52.49,52.53,16314.0,52.55,52.59,52.49,52.53,16314.0
2018-03-23 10:45:00,52.53,52.6,52.48,52.48,11930.0,52.53,52.6,52.48,52.48,11930.0
2018-03-23 10:50:00,52.48,52.49,52.41,52.46,10463.0,52.48,52.49,52.41,52.46,10463.0
2018-03-23 10:55:00,52.46,52.46,52.35,52.39,11528.0,52.46,52.46,52.35,52.39,11528.0
2018-03-23 11:00:00,52.39,52.48,52.34,52.47,21684.0,52.39,52.48,52.34,52.47,21684.0
2018-03-23 11:05:00,52.47,52.52,52.35,52.37,16718.0,52.47,52.52,52.35,52.37,16718.0
2018-03-23 11:10:00,52.38,52.41,52.34,52.41,21204.0,52.38,52.41,52.34,52.41,21204.0
2018-03-23 11:15:00,52.42,52.43,52.3,52.36,25492.0,52.42,52.43,52.3,52.36,25492.0
2018-03-23 11:20:00,52.37,52.4,52.27,52.28,15787.0,52.37,52.4,52.27,52.28,15787.0
2018-03-23 11:25:00,52.27,52.36,52.24,52.28,12463.0,52.27,52.36,52.24,52.28,12463.0
2018-03-23 11:30:00,52.28,52.29,52.22,52.25,12304.0,52.28,52.29,52.22,52.25,12304.0
2018-03-23 11:35:00,52.24,52.28,52.14,52.15,11472.0,52.24,52.28,52.14,52.15,11472.0
2018-03-23 11:40:00,52.16,52.16,52.09,52.11,15856.0,52.16,52.16,52.09,52.11,15856.0
2018-03-23 11:45:00,52.1,52.16,52.08,52.12,15670.0,52.1,52.16,52.08,52.12,15670.0
2018-03-23 11:50:00,52.12,52.18,52.08,52.15,15200.0,52.12,52.18,52.08,52.15,15200.0
2018-03-23 11:55:00,52.14,52.18,52.07,52.09,11498.0,52.14,52.18,52.07,52.09,11498.0
2018-03-23 12:00:00,52.09,52.28,52.09,52.23,11518.0,52.09,52.28,52.09,52.23,11518.0
2018-03-23 12:05:00,52.23,52.26,52.18,52.25,8176.0,52.23,52.26,52.18,52.25,8176.0
2018-03-23 12:10:00,52.25,52.27,52.19,52.26,12015.0,52.25,52.27,52.19,52.26,12015.0
2018-03-23 12:15:00,52.25,52.31,52.23,52.25,24469.0,52.25,52.31,52.23,52.25,24469.0
2018-03-23 12:20:00,52.26,52.34,52.26,52.34,8600.0,52.26,52.34,52.26,52.34,8600.0
2018-03-23 12:25:00,52.34,52.5,52.34,52.44,18513.0,52.34,52.5,52.34,52.44,18513.0
2018-03-23 12:30:00,52.46,52.46,52.38,52.39,7305.0,52.46,52.46,52.38,52.39,7305.0
2018-03-23 12:35:00,52.4,52.41,52.32,52.32,16318.0,52.4,52.41,52.32,52.32,16318.0
2018-03-23 12:40:00,52.31,52.31,52.19,52.19,7856.0,52.31,52.31,52.19,52.19,7856.0
2018-03-23 12:45:00,52.17,52.24,52.17,52.2,8002.0,52.17,52.24,52.17,52.2,8002.0
2018-03-23 12:50:00,52.2,52.26,52.17,52.18,7082.0,52.2,52.26,52.17,52.18,7082.0
2018-03-23 12:55:00,52.17,52.19,52.08,52.1,7000.0,52.17,52.19,52.08,52.1,7000.0
2018-03-23 13:00:00,52.1,52.19,52.06,52.17,7671.0,52.1,52.19,52.06,52.17,7671.0
2018-03-23 13:05:00,52.17,52.24,52.13,52.23,6718.0,52.17,52.24,52.13,52.23,6718.0
2018-03-23 13:10:00,52.25,52.31,52.23,52.27,9266.0,52.25,52.31,52.23,52.27,9266.0
2018-03-23 13:15:00,52.26,52.26,52.19,52.25,9400.0,52.26,52.26,52.19,52.25,9400.0
2018-03-23 13:20:00,52.23,52.36,52.21,52.36,9614.0,52.23,52.36,52.21,52.36,9614.0
2018-03-23 13:25:00,52.37,52.43,52.31,52.39,10800.0,52.37,52.43,52.31,52.39,10800.0
2018-03-23 13:30:00,52.39,52.47,52.3,52.32,5901.0,52.39,52.47,52.3,52.32,5901.0
2018-03-23 13:35:00,52.33,52.33,52.26,52.28,11000.0,52.33,52.33,52.26,52.28,11000.0
2018-03-23 13:40:00,52.28,52.32,52.24,52.3,13693.0,52.28,52.32,52.24,52.3,13693.0
2018-03-23 13:45:00,52.3,52.41,52.3,52.41,13250.0,52.3,52.41,52.3,52.41,13250.0
2018-03-23 13:50:00,52.41,52.53,52.41,52.53,11234.0,52.41,52.53,52.41,52.53,11234.0
2018-03-23 13:55:00,52.54,52.54,52.45,52.46,17942.0,52.54,52.54,52.45,52.46,17942.0
2018-03-23 14:00:00,52.47,52.51,52.38,52.43,19306.0,52.47,52.51,52.38,52.43,19306.0
2018-03-23 14:05:00,52.43,52.44,52.33,52.35,12225.0,52.43,52.44,52.33,52.35,12225.0
2018-03-23 14:10:00,52.35,52.36,52.29,52.31,19328.0,52.35,52.36,52.29,52.31,19328.0
2018-03-23 14:15:00,52.3,52.3,52.23,52.27,26887.0,52.3,52.3,52.23,52.27,26887.0
2018-03-23 14:20:00,52.26,52.31,52.2,52.24,23294.0,52.26,52.31,52.2,52.24,23294.0
2018-03-23 14:25:00,52.24,52.24,52.13,52.23,18707.0,52.24,52.24,52.13,52.23,18707.0
2018-03-23 14:30:00,52.23,52.28,52.17,52.2,20923.0,52.23,52.28,52.17,52.2,20923.0
2018-03-23 14:35:00,52.21,52.22,52.14,52.2,17264.0,52.21,52.22,52.14,52.2,17264.0
2018-03-23 14:40:00,52.19,52.3,52.19,52.25,20003.0,52.19,52.3,52.19,52.25,20003.0
2018-03-23 14:45:00,52.25,52.25,52.03,52.07,26667.0,52.25,52.25,52.03,52.07,26667.0
2018-03-23 14:50:00,52.07,52.07,51.96,52.01,31616.0,52.07,52.07,51.96,52.01,31616.0
2018-03-23 14:55:00,52.0,52.01,51.66,51.74,54686.0,52.0,52.01,51.66,51.74,54686.0
2018-03-23 15:00:00,51.73,51.78,51.61,51.61,56632.0,51.73,51.78,51.61,51.61,56632.0
2018-03-23 15:05:00,51.62,51.68,51.58,51.6,44122.0,51.62,51.68,51.58,51.6,44122.0
2018-03-23 15:10:00,51.6,51.77,51.54,51.77,40037.0,51.6,51.77,51.54,51.77,40037.0
2018-03-23 15:15:00,51.77,51.86,51.73,51.76,33135.0,51.77,51.86,51.73,51.76,33135.0
2018-03-23 15:20:00,51.76,51.77,51.56,51.56,32137.0,51.76,51.77,51.56,51.56,32137.0
2018-03-23 15:25:00,51.55,51.75,51.55,51.7,48349.0,51.55,51.75,51.55,51.7,48349.0
2018-03-23 15:30:00,51.7,51.73,51.61,51.63,60191.0,51.7,51.73,51.61,51.63,60191.0
2018-03-23 15:35:00,51.63,51.66,51.54,51.63,70604.0,51.63,51.66,51.54,51.63,70604.0
2018-03-23 15:40:00,51.63,51.67,51.49,51.52,65908.0,51.63,51.67,51.49,51.52,65908.0
2018-03-23 15:45:00,51.52,51.57,51.44,51.45,68928.0,51.52,51.57,51.44,51.45,68928.0
2018-03-23 15:50:00,51.44,51.45,51.3,51.35,128442.0,51.44,51.45,51.3,51.35,128442.0
2018-03-23 15:55:00,51.34,51.48,51.34,51.4,180609.0,51.34,51.48,51.34,51.4,180609.0
2018-03-26 09:30:00,52.21,52.34,52.02,52.14,50519.0,52.21,52.34,52.02,52.14,50519.0
2018-03-26 09:35:00,52.16,52.16,51.96,52.04,9280.0,52.16,52.16,51.96,52.04,9280.0
2018-03-26 09:40:00,52.06,52.23,52.06,52.17,14167.0,52.06,52.23,52.06,52.17,14167.0
2018-03-26 09:45:00,52.15,52.16,51.89,51.91,30316.0,52.15,52.16,51.89,51.91,30316.0
2018-03-26 09:50:00,51.93,51.98,51.8,51.85,13243.0,51.93,51.98,51.8,51.85,13243.0
2018-03-26 09:55:00,51.88,51.93,51.86,51.88,9402.0,51.88,51.93,51.86,51.88,9402.0
2018-03-26 10:00:00,51.88,52.02,51.84,51.96,14771.0,51.88,52.02,51.84,51.96,14771.0
2018-03-26 10:05:00,51.95,52.03,51.93,52.03,31995.0,51.95,52.03,51.93,52.03,31995.0
2018-03-26 10:10:00,52.02,52.02,51.85,51.86,20949.0,52.02,52.02,51.85,51.86,20949.0
2018-03-26 10:15:00,51.87,51.95,51.86,51.92,24803.0,51.87,51.95,51.86,51.92,24803.0
2018-03-26 10:20:00,51.92,51.99,51.88,51.89,26958.0,51.92,51.99,51.88,51.89,26958.0
2018-03-26 10:25:00,51.89,51.9,51.74,51.75,24322.0,51.89,51.9,51.74,51.75,24322.0
2018-03-26 10:30:00,51.74,51.79,51.69,51.79,16075.0,51.74,51.79,51.69,51.79,16075.0
2018-03-26 10:35:00,51.79,51.82,51.69,51.75,21508.0,51.79,51.82,51.69,51.75,21508.0
2018-03-26 10:40:00,51.75,51.75,51.61,51.61,51886.0,51.75,51.75,51.61,51.61,51886.0
2018-03-26 10:45:00,51.61,51.66,51.53,51.61,73886.0,51.61,51.66,51.53,51.61,73886.0
2018-03-26 10:50:00,51.62,51.69,51.58,51.62,38684.0,51.62,51.69,51.58,51.62,38684.0
2018-03-26 10:55:00,51.62,51.77,51.62,51.69,37670.0,51.62,51.77,51.62,51.69,37670.0
2018-03-26 11:00:00,51.68,51.78,51.66,51.7,15623.0,51.68,51.78,51.66,51.7,15623.0
2018-03-26 11:05:00,51.7,51.7,51.43,51.45,14685.0,51.7,51.7,51.43,51.45,14685.0
2018-03-26 11:10:00,51.43,51.54,51.42,51.45,11443.0,51.43,51.54,51.42,51.45,11443.0
2018-03-26 11:15:00,51.44,51.44,51.32,51.34,15972.0,51.44,51.44,51.32,51.34,15972.0
2018-03-26 11:20:00,51.34,51.5,51.31,51.5,7846.0,51.34,51.5,51.31,51.5,7846.0
2018-03-26 11:25:00,51.49,51.5,51.42,51.48,9491.0,51.49,51.5,51.42,51.48,9491.0
2018-03-26 11:30:00,51.44,51.62,51.42,51.58,8700.0,51.44,51.62,51.42,51.58,8700.0
2018-03-26 11:35:00,51.55,51.64,51.55,51.64,10400.0,51.55,51.64,51.55,51.64,10400.0
2018-03-26 11:40:00,51.65,51.89,51.65,51.77,13913.0,51.65,51.89,51.65,51.77,13913.0
2018-03-26 11:45:00,51.8,51.89,51.79,51.81,26944.0,51.8,51.89,51.79,51.81,26944.0
2018-03-26 11:50:00,51.8,51.97,51.79,51.9,21000.0,51.8,51.97,51.79,51.9,21000.0
2018-03-26 11:55:00,51.92,51.92,51.79,51.89,13473.0,51.92,51.92,51.79,51.89,13473.0
2018-03-26 12:00:00,51.89,51.89,51.75,51.76,7988.0,51.89,51.89,51.75,51.76,7988.0
2018-03-26 12:05:00,51.77,51.85,51.76,51.85,4703.0,51.77,51.85,51.76,51.85,4703.0
2018-03-26 12:10:00,51.84,51.93,51.79,51.93,5848.0,51.84,51.93,51.79,51.93,5848.0
2018-03-26 12:15:00,51.92,51.93,51.83,51.88,6194.0,51.92,51.93,51.83,51.88,6194.0
2018-03-26 12:20:00,51.87,51.91,51.81,51.84,4475.0,51.87,51.91,51.81,51.84,4475.0
2018-03-26 12:25:00,51.85,51.9,51.83,51.85,4256.0,51.85,51.9,51.83,51.85,4256.0
2018-03-26 12:30:00,51.85,51.9,51.85,51.88,3705.0,51.85,51.9,51.85,51.88,3705.0
2018-03-26 12:35:00,51.89,51.97,51.86,51.86,6391.0,51.89,51.97,51.86,51.86,6391.0
2018-03-26 12:40:00,51.85,51.93,51.84,51.88,11500.0,51.85,51.93,51.84,51.88,11500.0
2018-03-26 12:45:00,51.89,51.89,51.82,51.82,7100.0,51.89,51.89,51.82,51.82,7100.0
2018-03-26 12:50:00,51.83,51.87,51.78,51.8,5847.0,51.83,51.87,51.78,51.8,5847.0
2018-03-26 12:55:00,51.79,51.84,51.79,51.81,8330.0,51.79,51.84,51.79,51.81,8330.0
2018-03-26 13:00:00,51.81,51.95,51.81,51.92,5198.0,51.81,51.95,51.81,51.92,5198.0
2018-03-26 13:05:00,51.93,51.96,51.9,51.91,4000.0,51.93,51.96,51.9,51.91,4000.0
2018-03-26 13:10:00,51.91,51.96,51.86,51.96,3956.0,51.91,51.96,51.86,51.96,3956.0
2018-03-26 13:15:00,51.97,52.01,51.94,51.94,5900.0,51.97,52.01,51.94,51.94,5900.0
2018-03-26 13:20:00,51.95,51.97,51.84,51.86,4100.0,51.95,51.97,51.84,51.86,4100.0
2018-03-26 13:25:00,51.86,51.88,51.78,51.78,5341.0,51.86,51.88,51.78,51.78,5341.0
2018-03-26 13:30:00,51.78,51.78,51.67,51.68,9722.0,51.78,51.78,51.67,51.68,9722.0
2018-03-26 13:35:00,51.68,51.74,51.68,51.74,4300.0,51.68,51.74,51.68,51.74,4300.0
2018-03-26 13:40:00,51.73,51.77,51.68,51.68,7850.0,51.73,51.77,51.68,51.68,7850.0
2018-03-26 13:45:00,51.67,51.78,51.66,51.78,5200.0,51.67,51.78,51.66,51.78,5200.0
2018-03-26 13:50:00,51.79,51.79,51.68,51.68,5070.0,51.79,51.79,51.68,51.68,5070.0
2018-03-26 13:55:00,51.66,51.72,51.65,51.72,6095.0,51.66,51.72,51.65,51.72,6095.0
2018-03-26 14:00:00,51.72,51.78,51.71,51.76,5280.0,51.72,51.78,51.71,51.76,5280.0
2018-03-26 14:05:00,51.79,51.9,51.77,51.89,11820.0,51.79,51.9,51.77,51.89,11820.0
2018-03-26 14:10:00,51.89,52.02,51.89,51.99,6812.0,51.89,52.02,51.89,51.99,6812.0
2018-03-26 14:15:00,52.0,52.09,51.98,52.09,13300.0,52.0,52.09,51.98,52.09,13300.0
2018-03-26 14:20:00,52.11,52.17,52.05,52.06,9264.0,52.11,52.17,52.05,52.06,9264.0
2018-03-26 14:25:00,52.07,52.15,52.05,52.11,6300.0,52.07,52.15,52.05,52.11,6300.0
2018-03-26 14:30:00,52.17,52.2,52.07,52.07,10203.0,52.17,52.2,52.07,52.07,10203.0
2018-03-26 14:35:00,52.06,52.07,51.99,51.99,13895.0,52.06,52.07,51.99,51.99,13895.0
2018-03-26 14:40:00,52.01,52.05,51.99,52.01,10076.0,52.01,52.05,51.99,52.01,10076.0
2018-03-26 14:45:00,52.02,52.03,51.9,51.91,11107.0,52.02,52.03,51.9,51.91,11107.0
2018-03-26 14:50:00,51.92,52.04,51.91,52.04,14455.0,51.92,52.04,51.91,52.04,14455.0
2018-03-26 14:55:00,52.04,52.09,52.0,52.0,13769.0,52.04,52.09,52.0,52.0,13769.0
2018-03-26 15:00:00,51.99,52.14,51.97,52.11,5925.0,51.99,52.14,51.97,52.11,5925.0
2018-03-26 15:05:00,52.1,52.26,52.09,52.26,12637.0,52.1,52.26,52.09,52.26,12637.0
2018-03-26 15:10:00,52.25,52.27,52.23,52.25,7619.0,52.25,52.27,52.23,52.25,7619.0
2018-03-26 15:15:00,52.24,52.29,52.24,52.28,9513.0,52.24,52.29,52.24,52.28,9513.0
2018-03-26 15:20:00,52.28,52.3,52.26,52.28,9210.0,52.28,52.3,52.26,52.28,9210.0
2018-03-26 15:25:00,52.28,52.39,52.27,52.39,11205.0,52.28,52.39,52.27,52.39,11205.0
2018-03-26 15:30:00,52.38,52.41,52.35,52.4,27037.0,52.38,52.41,52.35,52.4,27037.0
2018-03-26 15:35:00,52.39,52.39,52.3,52.34,22866.0,52.39,52.39,52.3,52.34,22866.0
2018-03-26 15:40:00,52.34,52.39,52.31,52.38,19885.0,52.34,52.39,52.31,52.38,19885.0
2018-03-26 15:45:00,52.39,52.47,52.37,52.41,54427.0,52.39,52.47,52.37,52.41,54427.0
2018-03-26 15:50:00,52.42,52.42,52.32,52.41,52375.0,52.42,52.42,52.32,52.41,52375.0
2018-03-26 15:55:00,52.41,52.45,52.38,52.42,90639.0,52.41,52.45,52.38,52.42,90639.0
2018-03-27 09:30:00,52.52,52.94,52.41,52.77,48609.0,52.52,52.94,52.41,52.77,48609.0
2018-03-27 09:35:00,52.77,53.09,52.77,53.06,36719.0,52.77,53.09,52.77,53.06,36719.0
2018-03-27 09:40:00,53.05,53.06,52.88,53.0,25495.0,53.05,53.06,52.88,53.0,25495.0
2018-03-27 09:45:00,53.0,53.19,52.98,53.16,49546.0,53.0,53.19,52.98,53.16,49546.0
2018-03-27 09:50:00,53.14,53.22,53.07,53.19,31238.0,53.14,53.22,53.07,53.19,31238.0
2018-03-27 09:55:00,53.18,53.47,53.18,53.47,25023.0,53.18,53.47,53.18,53.47,25023.0
2018-03-27 10:00:00,53.47,53.5,53.25,53.34,35616.0,53.47,53.5,53.25,53.34,35616.0
2018-03-27 10:05:00,53.33,53.33,53.2,53.28,38919.0,53.33,53.33,53.2,53.28,38919.0
2018-03-27 10:10:00,53.27,53.28,52.91,52.94,17160.0,53.27,53.28,52.91,52.94,17160.0
2018-03-27 10:15:00,52.93,53.02,52.89,53.0,24174.0,52.93,53.02,52.89,53.0,24174.0
2018-03-27 10:20:00,52.98,53.02,52.94,52.94,11106.0,52.98,53.02,52.94,52.94,11106.0
2018-03-27 10:25:00,52.94,53.09,52.94,53.08,14060.0,52.94,53.09,52.94,53.08,14060.0
2018-03-27 10:30:00,53.08,53.13,53.01,53.11,26416.0,53.08,53.13,53.01,53.11,26416.0
2018-03-27 10:35:00,53.11,53.18,53.08,53.16,16437.0,53.11,53.18,53.08,53.16,16437.0
2018-03-27 10:40:00,53.16,53.31,53.14,53.22,42500.0,53.16,53.31,53.14,53.22,42500.0
2018-03-27 10:45:00,53.21,53.24,53.13,53.19,14225.0,53.21,53.24,53.13,53.19,14225.0
2018-03-27 10:50:00,53.17,53.18,53.1,53.16,21005.0,53.17,53.18,53.1,53.16,21005.0
2018-03-27 10:55:00,53.15,53.29,53.14,53.17,17643.0,53.15,53.29,53.14,53.17,17643.0
2018-03-27 11:00:00,53.17,53.26,53.12,53.22,40731.0,53.17,53.26,53.12,53.22,40731.0
2018-03-27 11:05:00,53.22,53.33,53.18,53.33,40450.0,53.22,53.33,53.18,53.33,40450.0
2018-03-27 11:10:00,53.32,53.34,53.28,53.32,27114.0,53.32,53.34,53.28,53.32,27114.0
2018-03-27 11:15:00,53.32,53.5,53.32,53.49,30474.0,53.32,53.5,53.32,53.49,30474.0
2018-03-27 11:20:00,53.49,53.56,53.43,53.51,46673.0,53.49,53.56,53.43,53.51,46673.0
2018-03-27 11:25:00,53.51,53.52,53.38,53.42,38094.0,53.51,53.52,53.38,53.42,38094.0
2018-03-27 11:30:00,53.46,53.46,53.38,53.45,26653.0,53.46,53.46,53.38,53.45,26653.0
2018-03-27 11:35:00,53.45,53.53,53.43,53.53,14458.0,53.45,53.53,53.43,53.53,14458.0
2018-03-27 11:40:00,53.53,53.84,53.51,53.8,22600.0,53.53,53.84,53.51,53.8,22600.0
2018-03-27 11:45:00,53.8,53.97,53.74,53.9,27564.0,53.8,53.97,53.74,53.9,27564.0
2018-03-27 11:50:00,53.91,53.95,53.82,53.86,37307.0,53.91,53.95,53.82,53.86,37307.0
2018-03-27 11:55:00,53.86,53.9,53.8,53.82,23027.0,53.86,53.9,53.8,53.82,23027.0
2018-03-27 12:00:00,53.81,53.9,53.63,53.85,26428.0,53.81,53.9,53.63,53.85,26428.0
2018-03-27 12:05:00,53.84,53.89,53.77,53.8,53838.0,53.84,53.89,53.77,53.8,53838.0
2018-03-27 12:10:00,53.8,53.86,53.78,53.8,16294.0,53.8,53.86,53.78,53.8,16294.0
2018-03-27 12:15:00,53.8,53.87,53.77,53.86,16594.0,53.8,53.87,53.77,53.86,16594.0
2018-03-27 12:20:00,53.87,53.88,53.79,53.86,23225.0,53.87,53.88,53.79,53.86,23225.0
2018-03-27 12:25:00,53.86,53.86,53.8,53.84,18369.0,53.86,53.86,53.8,53.84,18369.0
2018-03-27 12:30:00,53.83,53.84,53.71,53.74,18929.0,53.83,53.84,53.71,53.74,18929.0
2018-03-27 12:35:00,53.75,53.81,53.72,53.72,21398.0,53.75,53.81,53.72,53.72,21398.0
2018-03-27 12:40:00,53.73,53.83,53.7,53.81,11864.0,53.73,53.83,53.7,53.81,11864.0
2018-03-27 12:45:00,53.8,53.85,53.79,53.83,17587.0,53.8,53.85,53.79,53.83,17587.0
2018-03-27 12:50:00,53.83,53.88,53.8,53.86,19434.0,53.83,53.88,53.8,53.86,19434.0
2018-03-27 12:55:00,53.87,53.88,53.81,53.81,19326.0,53.87,53.88,53.81,53.81,19326.0
2018-03-27 13:00:00,53.81,53.96,53.81,53.96,14230.0,53.81,53.96,53.81,53.96,14230.0
2018-03-27 13:05:00,53.96,54.04,53.94,54.04,25496.0,53.96,54.04,53.94,54.04,25496.0
2018-03-27 13:10:00,54.04,54.1,53.97,54.1,16237.0,54.04,54.1,53.97,54.1,16237.0
2018-03-27 13:15:00,54.12,54.16,54.07,54.07,16176.0,54.12,54.16,54.07,54.07,16176.0
2018-03-27 13:20:00,54.09,54.11,53.92,53.96,27569.0,54.09,54.11,53.92,53.96,27569.0
2018-03-27 13:25:00,53.96,53.99,53.84,53.84,14253.0,53.96,53.99,53.84,53.84,14253.0
2018-03-27 13:30:00,53.83,53.85,53.7,53.7,10211.0,53.83,53.85,53.7,53.7,10211.0
2018-03-27 13:35:00,53.7,53.7,53.55,53.57,10245.0,53.7,53.7,53.55,53.57,10245.0
2018-03-27 13:40:00,53.57,53.67,53.55,53.66,12485.0,53.57,53.67,53.55,53.66,12485.0
2018-03-27 13:45:00,53.66,53.68,53.59,53.61,14414.0,53.66,53.68,53.59,53.61,14414.0
2018-03-27 13:50:00,53.6,53.6,53.47,53.5,16056.0,53.6,53.6,53.47,53.5,16056.0
2018-03-27 13:55:00,53.49,53.57,53.43,53.52,13505.0,53.49,53.57,53.43,53.52,13505.0
2018-03-27 14:00:00,53.51,53.51,53.39,53.4,11281.0,53.51,53.51,53.39,53.4,11281.0
2018-03-27 14:05:00,53.39,53.44,53.35,53.38,13988.0,53.39,53.44,53.35,53.38,13988.0
2018-03-27 14:10:00,53.38,53.49,53.36,53.47,31409.0,53.38,53.49,53.36,53.47,31409.0
2018-03-27 14:15:00,53.49,53.53,53.43,53.45,25185.0,53.49,53.53,53.43,53.45,25185.0
2018-03-27 14:20:00,53.44,53.45,53.37,53.4,10611.0,53.44,53.45,53.37,53.4,10611.0
2018-03-27 14:25:00,53.39,53.39,53.21,53.24,15161.0,53.39,53.39,53.21,53.24,15161.0
2018-03-27 14:30:00,53.23,53.28,53.18,53.26,22124.0,53.23,53.28,53.18,53.26,22124.0
2018-03-27 14:35:00,53.25,53.39,53.22,53.38,11998.0,53.25,53.39,53.22,53.38,11998.0
2018-03-27 14:40:00,53.39,53.44,53.38,53.38,13777.0,53.39,53.44,53.38,53.38,13777.0
2018-03-27 14:45:00,53.36,53.36,53.22,53.24,14499.0,53.36,53.36,53.22,53.24,14499.0
2018-03-27 14:50:00,53.25,53.29,53.23,53.24,10536.0,53.25,53.29,53.23,53.24,10536.0
2018-03-27 14:55:00,53.24,53.25,53.12,53.14,23995.0,53.24,53.25,53.12,53.14,23995.0
2018-03-27 15:00:00,53.13,53.13,52.85,52.95,36535.0,53.13,53.13,52.85,52.95,36535.0
2018-03-27 15:05:00,52.96,52.98,52.76,52.9,39783.0,52.96,52.98,52.76,52.9,39783.0
2018-03-27 15:10:00,52.93,52.98,52.83,52.88,33693.0,52.93,52.98,52.83,52.88,33693.0
2018-03-27 15:15:00,52.88,53.0,52.88,52.93,16588.0,52.88,53.0,52.88,52.93,16588.0
2018-03-27 15:20:00,52.91,52.91,52.79,52.8,30793.0,52.91,52.91,52.79,52.8,30793.0
2018-03-27 15:25:00,52.78,52.81,52.62,52.64,24397.0,52.78,52.81,52.62,52.64,24397.0
2018-03-27 15:30:00,52.64,52.64,52.32,52.49,36225.0,52.64,52.64,52.32,52.49,36225.0
2018-03-27 15:35:00,52.49,52.67,52.49,52.67,41920.0,52.49,52.67,52.49,52.67,41920.0
2018-03-27 15:40:00,52.67,52.68,52.57,52.57,91266.0,52.67,52.68,52.57,52.57,91266.0
2018-03-27 15:45:00,52.57,52.67,52.48,52.59,95270.0,52.57,52.67,52.48,52.59,95270.0
2018-03-27 15:50:00,52.59,52.92,52.56,52.8,163606.0,52.59,52.92,52.56,52.8,163606.0
2018-03-27 15:55:00,52.8,52.95,52.75,52.85,174027.0,52.8,52.95,52.75,52.85,174027.0
2018-03-28 09:30:00,52.87,53.09,52.61,52.64,42481.0,52.87,53.09,52.61,52.64,42481.0
2018-03-28 09:35:00,52.65,52.74,52.15,52.22,47522.0,52.65,52.74,52.15,52.22,47522.0
2018-03-28 09:40:00,52.22,52.34,52.17,52.27,20950.0,52.22,52.34,52.17,52.27,20950.0
2018-03-28 09:45:00,52.28,52.53,52.28,52.49,39958.0,52.28,52.53,52.28,52.49,39958.0
2018-03-28 09:50:00,52.48,52.89,52.33,52.77,103443.0,52.48,52.89,52.33,52.77,103443.0
2018-03-28 09:55:00,52.77,52.78,52.62,52.74,15108.0,52.77,52.78,52.62,52.74,15108.0
2018-03-28 10:00:00,52.73,53.18,52.71,53.15,78829.0,52.73,53.18,52.71,53.15,78829.0
2018-03-28 10:05:00,53.15,53.3,52.89,53.08,87090.0,53.15,53.3,52.89,53.08,87090.0
2018-03-28 10:10:00,53.05,53.12,52.68,52.71,52238.0,53.05,53.12,52.68,52.71,52238.0
2018-03-28 10:15:00,52.71,52.91,52.7,52.78,39211.0,52.71,52.91,52.7,52.78,39211.0
2018-03-28 10:20:00,52.78,52.86,52.61,52.65,31867.0,52.78,52.86,52.61,52.65,31867.0
2018-03-28 10:25:00,52.66,52.8,52.6,52.68,29400.0,52.66,52.8,52.6,52.68,29400.0
2018-03-28 10:30:00,52.67,52.73,52.38,52.38,42556.0,52.67,52.73,52.38,52.38,42556.0
2018-03-28 10:35:00,52.36,52.5,52.18,52.5,44643.0,52.36,52.5,52.18,52.5,44643.0
2018-03-28 10:40:00,52.48,52.5,52.21,52.38,53871.0,52.48,52.5,52.21,52.38,53871.0
2018-03-28 10:45:00,52.38,52.39,52.07,52.18,65610.0,52.38,52.39,52.07,52.18,65610.0
2018-03-28 10:50:00,52.2,52.21,51.99,52.18,58798.0,52.2,52.21,51.99,52.18,58798.0
2018-03-28 10:55:00,52.18,52.31,52.05,52.16,62622.0,52.18,52.31,52.05,52.16,62622.0
2018-03-28 11:00:00,52.18,52.37,52.15,52.15,23296.0,52.18,52.37,52.15,52.15,23296.0
2018-03-28 11:05:00,52.16,52.33,52.14,52.18,19273.0,52.16,52.33,52.14,52.18,19273.0
2018-03-28 11:10:00,52.21,52.24,51.92,51.92,31163.0,52.21,52.24,51.92,51.92,31163.0
2018-03-28 11:15:00,51.92,52.05,51.78,52.02,34561.0,51.92,52.05,51.78,52.02,34561.0
2018-03-28 11:20:00,52.01,52.01,51.74,51.83,20224.0,52.01,52.01,51.74,51.83,20224.0
2018-03-28 11:25:00,51.86,52.0,51.8,51.9,13759.0,51.86,52.0,51.8,51.9,13759.0
2018-03-28 11:30:00,51.91,52.0,51.76,51.95,38018.0,51.91,52.0,51.76,51.95,38018.0
2018-03-28 11:35:00,51.96,52.17,51.89,52.1,61418.0,51.96,52.17,51.89,52.1,61418.0
2018-03-28 11:40:00,52.1,52.23,52.09,52.2,9130.0,52.1,52.23,52.09,52.2,9130.0
2018-03-28 11:45:00,52.22,52.26,52.07,52.09,19620.0,52.22,52.26,52.07,52.09,19620.0
2018-03-28 11:50:00,52.09,52.14,52.0,52.01,9561.0,52.09,52.14,52.0,52.01,9561.0
2018-03-28 11:55:00,52.01,52.27,52.01,52.16,10419.0,52.01,52.27,52.01,52.16,10419.0
2018-03-28 12:00:00,52.17,52.29,52.16,52.23,13871.0,52.17,52.29,52.16,52.23,13871.0
2018-03-28 12:05:00,52.22,52.34,52.21,52.34,11542.0,52.22,52.34,52.21,52.34,11542.0
2018-03-28 12:10:00,52.35,52.6,52.35,52.6,9465.0,52.35,52.6,52.35,52.6,9465.0
2018-03-28 12:15:00,52.61,52.77,52.53,52.77,14298.0,52.61,52.77,52.53,52.77,14298.0
2018-03-28 12:20:00,52.77,52.82,52.63,52.65,10177.0,52.77,52.82,52.63,52.65,10177.0
2018-03-28 12:25:00,52.67,52.68,52.49,52.5,15145.0,52.67,52.68,52.49,52.5,15145.0
2018-03-28 12:30:00,52.5,52.57,52.44,52.44,9822.0,52.5,52.57,52.44,52.44,9822.0
2018-03-28 12:35:00,52.42,52.6,52.42,52.55,17247.0,52.42,52.6,52.42,52.55,17247.0
2018-03-28 12:40:00,52.59,52.75,52.58,52.68,10080.0,52.59,52.75,52.58,52.68,10080.0
2018-03-28 12:45:00,52.67,52.68,52.51,52.52,11300.0,52.67,52.68,52.51,52.52,11300.0
2018-03-28 12:50:00,52.52,52.58,52.48,52.52,6653.0,52.52,52.58,52.48,52.52,6653.0
2018-03-28 12:55:00,52.5,52.5,52.28,52.28,9424.0,52.5,52.5,52.28,52.28,9424.0
2018-03-28 13:00:00,52.28,52.31,52.2,52.31,10229.0,52.28,52.31,52.2,52.31,10229.0
2018-03-28 13:05:00,52.32,52.44,52.3,52.41,20673.0,52.32,52.44,52.3,52.41,20673.0
2018-03-28 13:10:00,52.42,52.45,52.35,52.41,7727.0,52.42,52.45,52.35,52.41,7727.0
2018-03-28 13:15:00,52.43,52.43,52.3,52.34,8157.0,52.43,52.43,52.3,52.34,8157.0
2018-03-28 13:20:00,52.34,52.56,52.33,52.48,11813.0,52.34,52.56,52.33,52.48,11813.0
2018-03-28 13:25:00,52.5,52.52,52.42,52.44,6587.0,52.5,52.52,52.42,52.44,6587.0
2018-03-28 13:30:00,52.46,52.46,52.29,52.31,18045.0,52.46,52.46,52.29,52.31,18045.0
2018-03-28 13:35:00,52.32,52.39,52.28,52.36,10122.0,52.32,52.39,52.28,52.36,10122.0
2018-03-28 13:40:00,52.34,52.52,52.32,52.5,19407.0,52.34,52.52,52.32,52.5,19407.0
2018-03-28 13:45:00,52.5,52.74,52.5,52.68,32320.0,52.5,52.74,52.5,52.68,32320.0
2018-03-28 13:50:00,52.67,52.67,52.55,52.62,18323.0,52.67,52.67,52.55,52.62,18323.0
2018-03-28 13:55:00,52.63,52.7,52.57,52.64,12166.0,52.63,52.7,52.57,52.64,12166.0
2018-03-28 14:00:00,52.66,52.7,52.49,52.54,17639.0,52.66,52.7,52.49,52.54,17639.0
2018-03-28 14:05:00,52.54,52.55,52.47,52.52,10873.0,52.54,52.55,52.47,52.52,10873.0
2018-03-28 14:10:00,52.52,52.52,52.41,52.44,21014.0,52.52,52.52,52.41,52.44,21014.0
2018-03-28 14:15:00,52.45,52.59,52.44,52.54,18006.0,52.45,52.59,52.44,52.54,18006.0
2018-03-28 14:20:00,52.55,52.69,52.55,52.6,9342.0,52.55,52.69,52.55,52.6,9342.0
2018-03-28 14:25:00,52.61,52.65,52.46,52.47,9010.0,52.61,52.65,52.46,52.47,9010.0
2018-03-28 14:30:00,52.46,52.47,52.33,52.39,30744.0,52.46,52.47,52.33,52.39,30744.0
2018-03-28 14:35:00,52.4,52.6,52.35,52.6,14634.0,52.4,52.6,52.35,52.6,14634.0
2018-03-28 14:40:00,52.63,52.69,52.44,52.48,12903.0,52.63,52.69,52.44,52.48,12903.0
2018-03-28 14:45:00,52.48,52.51,52.4,52.51,10377.0,52.48,52.51,52.4,52.51,10377.0
2018-03-28 14:50:00,52.51,52.57,52.44,52.5,11929.0,52.51,52.57,52.44,52.5,11929.0
2018-03-28 14:55:00,52.48,52.49,52.31,52.35,22204.0,52.48,52.49,52.31,52.35,22204.0
2018-03-28 15:00:00,52.34,52.36,52.17,52.2,16924.0,52.34,52.36,52.17,52.2,16924.0
2018-03-28 15:05:00,52.2,52.26,52.12,52.14,31854.0,52.2,52.26,52.12,52.14,31854.0
2018-03-28 15:10:00,52.15,52.35,52.15,52.34,25000.0,52.15,52.35,52.15,52.34,25000.0
2018-03-28 15:15:00,52.36,52.41,52.25,52.32,24723.0,52.36,52.41,52.25,52.32,24723.0
2018-03-28 15:20:00,52.35,52.42,52.22,52.39,24797.0,52.35,52.42,52.22,52.39,24797.0
2018-03-28 15:25:00,52.39,52.42,52.29,52.38,28911.0,52.39,52.42,52.29,52.38,28911.0
2018-03-28 15:30:00,52.38,52.45,52.3,52.32,38586.0,52.38,52.45,52.3,52.32,38586.0
2018-03-28 15:35:00,52.33,52.57,52.31,52.54,37780.0,52.33,52.57,52.31,52.54,37780.0
2018-03-28 15:40:00,52.54,52.56,52.38,52.39,50700.0,52.54,52.56,52.38,52.39,50700.0
2018-03-28 15:45:00,52.39,52.57,52.39,52.54,74306.0,52.39,52.57,52.39,52.54,74306.0
2018-03-28 15:50:00,52.55,52.61,52.52,52.55,113576.0,52.55,52.61,52.52,52.55,113576.0
2018-03-28 15:55:00,52.56,52.56,52.43,52.48,192705.0,52.56,52.56,52.43,52.48,192705.0
2018-03-29 09:30:00,52.7,53.08,52.6,53.07,40583.0,52.7,53.08,52.6,53.07,40583.0
2018-03-29 09:35:00,53.01,53.03,52.55,52.58,16315.0,53.01,53.03,52.55,52.58,16315.0
2018-03-29 09:40:00,52.55,52.58,52.26,52.46,29052.0,52.55,52.58,52.26,52.46,29052.0
2018-03-29 09:45:00,52.53,52.57,52.46,52.48,8211.0,52.53,52.57,52.46,52.48,8211.0
2018-03-29 09:50:00,52.5,52.71,52.5,52.69,11700.0,52.5,52.71,52.5,52.69,11700.0
2018-03-29 09:55:00,52.68,52.79,52.59,52.69,30954.0,52.68,52.79,52.59,52.69,30954.0
2018-03-29 10:00:00,52.67,52.83,52.65,52.65,19019.0,52.67,52.83,52.65,52.65,19019.0
2018-03-29 10:05:00,52.66,52.7,52.54,52.54,13327.0,52.66,52.7,52.54,52.54,13327.0
2018-03-29 10:10:00,52.53,52.72,52.53,52.7,15800.0,52.53,52.72,52.53,52.7,15800.0
2018-03-29 10:15:00,52.69,52.77,52.65,52.76,15586.0,52.69,52.77,52.65,52.76,15586.0
2018-03-29 10:20:00,52.76,52.81,52.7,52.76,15126.0,52.76,52.81,52.7,52.76,15126.0
2018-03-29 10:25:00,52.78,52.79,52.66,52.66,14813.0,52.78,52.79,52.66,52.66,14813.0
2018-03-29 10:30:00,52.66,52.91,52.63,52.91,16782.0,52.66,52.91,52.63,52.91,16782.0
2018-03-29 10:35:00,52.92,52.96,52.89,52.89,12033.0,52.92,52.96,52.89,52.89,12033.0
2018-03-29 10:40:00,52.9,53.03,52.89,52.97,37288.0,52.9,53.03,52.89,52.97,37288.0
2018-03-29 10:45:00,52.96,53.07,52.93,53.04,13217.0,52.96,53.07,52.93,53.04,13217.0
2018-03-29 10:50:00,53.03,53.19,53.03,53.15,22663.0,53.03,53.19,53.03,53.15,22663.0
2018-03-29 10:55:00,53.15,53.28,53.08,53.28,27472.0,53.15,53.28,53.08,53.28,27472.0
2018-03-29 11:00:00,53.29,53.3,53.17,53.21,22503.0,53.29,53.3,53.17,53.21,22503.0
2018-03-29 11:05:00,53.21,53.34,53.16,53.28,18960.0,53.21,53.34,53.16,53.28,18960.0
2018-03-29 11:10:00,53.27,53.31,53.09,53.09,16827.0,53.27,53.31,53.09,53.09,16827.0
2018-03-29 11:15:00,53.09,53.17,53.08,53.08,9782.0,53.09,53.17,53.08,53.08,9782.0
2018-03-29 11:20:00,53.09,53.09,53.01,53.03,25355.0,53.09,53.09,53.01,53.03,25355.0
2018-03-29 11:25:00,53.04,53.09,52.97,53.04,26425.0,53.04,53.09,52.97,53.04,26425.0
2018-03-29 11:30:00,53.05,53.05,52.88,52.93,17938.0,53.05,53.05,52.88,52.93,17938.0
2018-03-29 11:35:00,52.94,52.96,52.87,52.92,12535.0,52.94,52.96,52.87,52.92,12535.0
2018-03-29 11:40:00,52.92,53.07,52.91,52.99,15440.0,52.92,53.07,52.91,52.99,15440.0
2018-03-29 11:45:00,53.0,53.1,52.96,53.09,10600.0,53.0,53.1,52.96,53.09,10600.0
2018-03-29 11:50:00,53.1,53.15,53.05,53.05,13095.0,53.1,53.15,53.05,53.05,13095.0
2018-03-29 11:55:00,53.05,53.23,53.05,53.23,11850.0,53.05,53.23,53.05,53.23,11850.0
2018-03-29 12:00:00,53.24,53.26,53.02,53.04,14098.0,53.24,53.26,53.02,53.04,14098.0
2018-03-29 12:05:00,53.05,53.12,53.0,53.01,17541.0,53.05,53.12,53.0,53.01,17541.0
2018-03-29 12:10:00,53.02,53.1,52.99,53.07,13678.0,53.02,53.1,52.99,53.07,13678.0
2018-03-29 12:15:00,53.07,53.13,53.01,53.13,6853.0,53.07,53.13,53.01,53.13,6853.0
2018-03-29 12:20:00,53.14,53.15,53.07,53.12,10897.0,53.14,53.15,53.07,53.12,10897.0
2018-03-29 12:25:00,53.11,53.17,53.07,53.16,12690.0,53.11,53.17,53.07,53.16,12690.0
2018-03-29 12:30:00,53.16,53.16,53.01,53.01,16527.0,53.16,53.16,53.01,53.01,16527.0
2018-03-29 12:35:00,53.02,53.03,52.99,52.99,11249.0,53.02,53.03,52.99,52.99,11249.0
2018-03-29 12:40:00,52.98,52.99,52.94,52.97,7846.0,52.98,52.99,52.94,52.97,7846.0
2018-03-29 12:45:00,52.97,52.99,52.92,52.92,9894.0,52.97,52.99,52.92,52.92,9894.0
2018-03-29 12:50:00,52.93,53.02,52.93,53.01,6625.0,52.93,53.02,52.93,53.01,6625.0
2018-03-29 12:55:00,53.01,53.03,52.95,52.97,13161.0,53.01,53.03,52.95,52.97,13161.0
2018-03-29 13:00:00,52.98,53.05,52.94,52.94,9434.0,52.98,53.05,52.94,52.94,9434.0
2018-03-29 13:05:00,52.94,53.0,52.94,53.0,20624.0,52.94,53.0,52.94,53.0,20624.0
2018-03-29 13:10:00,53.0,53.03,52.97,53.01,12601.0,53.0,53.03,52.97,53.01,12601.0
2018-03-29 13:15:00,53.02,53.02,52.97,53.01,10281.0,53.02,53.02,52.97,53.01,10281.0
2018-03-29 13:20:00,53.01,53.03,52.99,53.01,7659.0,53.01,53.03,52.99,53.01,7659.0
2018-03-29 13:25:00,53.0,53.06,52.97,53.05,9348.0,53.0,53.06,52.97,53.05,9348.0
2018-03-29 13:30:00,53.05,53.06,53.01,53.03,15825.0,53.05,53.06,53.01,53.03,15825.0
2018-03-29 13:35:00,53.04,53.09,53.02,53.02,22351.0,53.04,53.09,53.02,53.02,22351.0
2018-03-29 13:40:00,53.03,53.12,53.01,53.12,8650.0,53.03,53.12,53.01,53.12,8650.0
2018-03-29 13:45:00,53.13,53.14,53.1,53.13,12500.0,53.13,53.14,53.1,53.13,12500.0
2018-03-29 13:50:00,53.14,53.18,53.13,53.15,13167.0,53.14,53.18,53.13,53.15,13167.0
2018-03-29 13:55:00,53.17,53.24,53.15,53.19,8740.0,53.17,53.24,53.15,53.19,8740.0
2018-03-29 14:00:00,53.16,53.17,53.11,53.16,26758.0,53.16,53.17,53.11,53.16,26758.0
2018-03-29 14:05:00,53.18,53.27,53.17,53.22,11535.0,53.18,53.27,53.17,53.22,11535.0
2018-03-29 14:10:00,53.22,53.33,53.22,53.23,19425.0,53.22,53.33,53.22,53.23,19425.0
2018-03-29 14:15:00,53.21,53.21,53.12,53.15,16944.0,53.21,53.21,53.12,53.15,16944.0
2018-03-29 14:20:00,53.16,53.16,53.08,53.09,14581.0,53.16,53.16,53.08,53.09,14581.0
2018-03-29 14:25:00,53.09,53.17,53.09,53.17,19925.0,53.09,53.17,53.09,53.17,19925.0
2018-03-29 14:30:00,53.16,53.24,53.15,53.24,11998.0,53.16,53.24,53.15,53.24,11998.0
2018-03-29 14:35:00,53.22,53.27,53.22,53.25,7142.0,53.22,53.27,53.22,53.25,7142.0
2018-03-29 14:40:00,53.25,53.4,53.23,53.37,14016.0,53.25,53.4,53.23,53.37,14016.0
2018-03-29 14:45:00,53.37,53.39,53.29,53.33,30150.0,53.37,53.39,53.29,53.33,30150.0
2018-03-29 14:50:00,53.32,53.33,53.27,53.29,12437.0,53.32,53.33,53.27,53.29,12437.0
2018-03-29 14:55:00,53.3,53.32,53.23,53.25,10502.0,53.3,53.32,53.23,53.25,10502.0
2018-03-29 15:00:00,53.24,53.31,53.16,53.31,58161.0,53.24,53.31,53.16,53.31,58161.0
2018-03-29 15:05:00,53.32,53.39,53.31,53.38,9066.0,53.32,53.39,53.31,53.38,9066.0
2018-03-29 15:10:00,53.37,53.4,53.34,53.35,9150.0,53.37,53.4,53.34,53.35,9150.0
2018-03-29 15:15:00,53.34,53.36,53.31,53.31,15230.0,53.34,53.36,53.31,53.31,15230.0
2018-03-29 15:20:00,53.31,53.31,53.15,53.22,27261.0,53.31,53.31,53.15,53.22,27261.0
2018-03-29 15:25:00,53.19,53.2,53.1,53.16,14761.0,53.19,53.2,53.1,53.16,14761.0
2018-03-29 15:30:00,53.16,53.16,53.01,53.02,22161.0,53.16,53.16,53.01,53.02,22161.0
2018-03-29 15:35:00,53.01,53.09,52.96,53.08,15441.0,53.01,53.09,52.96,53.08,15441.0
2018-03-29 15:40:00,53.08,53.14,53.02,53.08,21274.0,53.08,53.14,53.02,53.08,21274.0
2018-03-29 15:45:00,53.09,53.24,53.09,53.23,31523.0,53.09,53.24,53.09,53.23,31523.0
2018-03-29 15:50:00,53.23,53.25,53.08,53.09,44056.0,53.23,53.25,53.08,53.09,44056.0
2018-03-29 15:55:00,53.09,53.09,52.98,52.98,67555.0,53.09,53.09,52.98,52.98,67555.0
2018-04-02 09:30:00,53.0,53.24,52.9,53.24,22286.0,53.0,53.24,52.9,53.24,22286.0
2018-04-02 09:35:00,53.2,53.2,53.06,53.15,5090.0,53.2,53.2,53.06,53.15,5090.0
2018-04-02 09:40:00,53.1,53.1,52.65,52.66,14642.0,53.1,53.1,52.65,52.66,14642.0
2018-04-02 09:45:00,52.65,52.77,52.61,52.69,3304.0,52.65,52.77,52.61,52.69,3304.0
2018-04-02 09:50:00,52.59,52.63,52.5,52.53,6000.0,52.59,52.63,52.5,52.53,6000.0
2018-04-02 09:55:00,52.5,52.63,52.46,52.48,4759.0,52.5,52.63,52.46,52.48,4759.0
2018-04-02 10:00:00,52.48,52.53,52.41,52.46,14096.0,52.48,52.53,52.41,52.46,14096.0
2018-04-02 10:05:00,52.45,52.52,52.37,52.42,3435.0,52.45,52.52,52.37,52.42,3435.0
2018-04-02 10:10:00,52.42,52.45,52.37,52.43,7400.0,52.42,52.45,52.37,52.43,7400.0
2018-04-02 10:15:00,52.43,52.56,52.42,52.47,8303.0,52.43,52.56,52.42,52.47,8303.0
2018-04-02 10:20:00,52.48,52.51,52.42,52.51,3002.0,52.48,52.51,52.42,52.51,3002.0
2018-04-02 10:25:00,52.52,52.52,52.32,52.32,5614.0,52.52,52.52,52.32,52.32,5614.0
2018-04-02 10:30:00,52.31,52.32,52.25,52.26,6860.0,52.31,52.32,52.25,52.26,6860.0
2018-04-02 10:35:00,52.25,52.29,52.23,52.28,3574.0,52.25,52.29,52.23,52.28,3574.0
2018-04-02 10:40:00,52.32,52.33,52.29,52.3,3700.0,52.32,52.33,52.29,52.3,3700.0
2018-04-02 10:45:00,52.31,52.33,52.24,52.32,7940.0,52.31,52.33,52.24,52.32,7940.0
2018-04-02 10:50:00,52.33,52.36,52.22,52.25,12613.0,52.33,52.36,52.22,52.25,12613.0
2018-04-02 10:55:00,52.27,52.28,52.18,52.18,16105.0,52.27,52.28,52.18,52.18,16105.0
2018-04-02 11:00:00,52.18,52.19,52.03,52.06,12768.0,52.18,52.19,52.03,52.06,12768.0
2018-04-02 11:05:00,52.05,52.05,51.88,51.99,20566.0,52.05,52.05,51.88,51.99,20566.0
2018-04-02 11:10:00,52.01,52.1,51.99,52.06,9962.0,52.01,52.1,51.99,52.06,9962.0
2018-04-02 11:15:00,52.02,52.14,52.0,52.1,8216.0,52.02,52.14,52.0,52.1,8216.0
2018-04-02 11:20:00,52.13,52.15,52.03,52.14,3989.0,52.13,52.15,52.03,52.14,3989.0
2018-04-02 11:25:00,52.09,52.17,52.04,52.16,6301.0,52.09,52.17,52.04,52.16,6301.0
2018-04-02 11:30:00,52.16,52.17,52.08,52.08,5362.0,52.16,52.17,52.08,52.08,5362.0
2018-04-02 11:35:00,52.07,52.08,51.78,51.79,14641.0,52.07,52.08,51.78,51.79,14641.0
2018-04-02 11:40:00,51.77,51.81,51.62,51.71,42427.0,51.77,51.81,51.62,51.71,42427.0
2018-04-02 11:45:00,51.73,51.89,51.72,51.89,37921.0,51.73,51.89,51.72,51.89,37921.0
2018-04-02 11:50:00,51.91,51.94,51.8,51.87,10778.0,51.91,51.94,51.8,51.87,10778.0
2018-04-02 11:55:00,51.9,52.03,51.87,51.88,13277.0,51.9,52.03,51.87,51.88,13277.0
2018-04-02 12:00:00,51.84,51.88,51.8,51.85,18745.0,51.84,51.88,51.8,51.85,18745.0
2018-04-02 12:05:00,51.8,51.82,51.68,51.71,9567.0,51.8,51.82,51.68,51.71,9567.0
2018-04-02 12:10:00,51.69,51.72,51.63,51.7,5235.0,51.69,51.72,51.63,51.7,5235.0
2018-04-02 12:15:00,51.68,51.76,51.62,51.75,2833.0,51.68,51.76,51.62,51.75,2833.0
2018-04-02 12:20:00,51.75,51.78,51.73,51.75,4300.0,51.75,51.78,51.73,51.75,4300.0
2018-04-02 12:25:00,51.71,51.81,51.71,51.8,6185.0,51.71,51.81,51.71,51.8,6185.0
2018-04-02 12:30:00,51.82,51.91,51.81,51.88,5725.0,51.82,51.91,51.81,51.88,5725.0
2018-04-02 12:35:00,51.88,52.01,51.88,51.92,4120.0,51.88,52.01,51.88,51.92,4120.0
2018-04-02 12:40:00,51.92,52.0,51.89,51.97,6490.0,51.92,52.0,51.89,51.97,6490.0
2018-04-02 12:45:00,51.98,52.01,51.93,52.01,6302.0,51.98,52.01,51.93,52.01,6302.0
2018-04-02 12:50:00,52.02,52.03,51.96,51.96,4250.0,52.02,52.03,51.96,51.96,4250.0
2018-04-02 12:55:00,51.97,52.02,51.94,51.99,6292.0,51.97,52.02,51.94,51.99,6292.0
2018-04-02 13:00:00,51.96,52.03,51.87,51.87,9269.0,51.96,52.03,51.87,51.87,9269.0
2018-04-02 13:05:00,51.87,51.94,51.85,51.86,9200.0,51.87,51.94,51.85,51.86,9200.0
2018-04-02 13:10:00,51.88,51.94,51.86,51.88,18718.0,51.88,51.94,51.86,51.88,18718.0
2018-04-02 13:15:00,51.9,51.97,51.89,51.92,8900.0,51.9,51.97,51.89,51.92,8900.0
2018-04-02 13:20:00,51.91,51.93,51.83,51.87,9800.0,51.91,51.93,51.83,51.87,9800.0
2018-04-02 13:25:00,51.87,51.87,51.73,51.75,16707.0,51.87,51.87,51.73,51.75,16707.0
2018-04-02 13:30:00,51.77,51.86,51.75,51.84,9350.0,51.77,51.86,51.75,51.84,9350.0
2018-04-02 13:35:00,51.84,51.88,51.81,51.82,7501.0,51.84,51.88,51.81,51.82,7501.0
2018-04-02 13:40:00,51.81,51.81,51.66,51.7,15601.0,51.81,51.81,51.66,51.7,15601.0
2018-04-02 13:45:00,51.69,51.73,51.63,51.65,9597.0,51.69,51.73,51.63,51.65,9597.0
2018-04-02 13:50:00,51.67,51.72,51.63,51.68,13296.0,51.67,51.72,51.63,51.68,13296.0
2018-04-02 13:55:00,51.69,51.72,51.63,51.65,11208.0,51.69,51.72,51.63,51.65,11208.0
2018-04-02 14:00:00,51.62,51.65,51.54,51.58,18648.0,51.62,51.65,51.54,51.58,18648.0
2018-04-02 14:05:00,51.59,51.66,51.51,51.65,21141.0,51.59,51.66,51.51,51.65,21141.0
2018-04-02 14:10:00,51.65,51.7,51.59,51.69,24024.0,51.65,51.7,51.59,51.69,24024.0
2018-04-02 14:15:00,51.71,51.78,51.66,51.75,10683.0,51.71,51.78,51.66,51.75,10683.0
2018-04-02 14:20:00,51.75,51.83,51.74,51.76,13100.0,51.75,51.83,51.74,51.76,13100.0
2018-04-02 14:25:00,51.75,51.75,51.62,51.62,9146.0,51.75,51.75,51.62,51.62,9146.0
2018-04-02 14:30:00,51.61,51.73,51.58,51.68,12066.0,51.61,51.73,51.58,51.68,12066.0
2018-04-02 14:35:00,51.66,51.7,51.54,51.57,9976.0,51.66,51.7,51.54,51.57,9976.0
2018-04-02 14:40:00,51.55,51.55,51.37,51.43,44609.0,51.55,51.55,51.37,51.43,44609.0
2018-04-02 14:45:00,51.43,51.5,51.37,51.49,43925.0,51.43,51.5,51.37,51.49,43925.0
2018-04-02 14:50:00,51.51,51.65,51.51,51.65,18679.0,51.51,51.65,51.51,51.65,18679.0
2018-04-02 14:55:00,51.64,51.66,51.57,51.65,25440.0,51.64,51.66,51.57,51.65,25440.0
2018-04-02 15:00:00,51.67,51.67,51.58,51.59,31820.0,51.67,51.67,51.58,51.59,31820.0
2018-04-02 15:05:00,51.58,51.59,51.49,51.54,39791.0,51.58,51.59,51.49,51.54,39791.0
2018-04-02 15:10:00,51.53,51.62,51.5,51.62,16374.0,51.53,51.62,51.5,51.62,16374.0
2018-04-02 15:15:00,51.65,51.77,51.57,51.75,28496.0,51.65,51.77,51.57,51.75,28496.0
2018-04-02 15:20:00,51.79,51.81,51.65,51.66,17364.0,51.79,51.81,51.65,51.66,17364.0
2018-04-02 15:25:00,51.65,51.71,51.62,51.68,27427.0,51.65,51.71,51.62,51.68,27427.0
2018-04-02 15:30:00,51.68,51.74,51.53,51.53,24041.0,51.68,51.74,51.53,51.53,24041.0
2018-04-02 15:35:00,51.53,51.62,51.5,51.57,30307.0,51.53,51.62,51.5,51.57,30307.0
2018-04-02 15:40:00,51.57,51.8,51.53,51.8,23879.0,51.57,51.8,51.53,51.8,23879.0
2018-04-02 15:45:00,51.8,51.9,51.77,51.89,42784.0,51.8,51.9,51.77,51.89,42784.0
2018-04-02 15:50:00,51.9,52.09,51.9,52.04,48051.0,51.9,52.09,51.9,52.04,48051.0
2018-04-02 15:55:00,52.05,52.05,51.93,51.96,73793.0,52.05,52.05,51.93,51.96,73793.0
2018-04-03 09:30:00,52.22,52.38,52.11,52.13,21056.0,52.22,52.38,52.11,52.13,21056.0
2018-04-03 09:35:00,52.16,52.53,52.12,52.53,9619.0,52.16,52.53,52.12,52.53,9619.0
2018-04-03 09:40:00,52.56,52.63,52.43,52.44,7276.0,52.56,52.63,52.43,52.44,7276.0
2018-04-03 09:45:00,52.37,52.55,52.37,52.44,9198.0,52.37,52.55,52.37,52.44,9198.0
2018-04-03 09:50:00,52.42,52.42,52.16,52.2,6412.0,52.42,52.42,52.16,52.2,6412.0
2018-04-03 09:55:00,52.2,52.23,52.08,52.18,9115.0,52.2,52.23,52.08,52.18,9115.0
2018-04-03 10:00:00,52.17,52.17,52.0,52.06,15568.0,52.17,52.17,52.0,52.06,15568.0
2018-04-03 10:05:00,52.1,52.1,51.93,52.05,12697.0,52.1,52.1,51.93,52.05,12697.0
2018-04-03 10:10:00,52.05,52.11,51.96,52.01,10698.0,52.05,52.11,51.96,52.01,10698.0
2018-04-03 10:15:00,51.99,52.04,51.88,51.9,10833.0,51.99,52.04,51.88,51.9,10833.0
2018-04-03 10:20:00,51.86,51.95,51.81,51.93,12185.0,51.86,51.95,51.81,51.93,12185.0
2018-04-03 10:25:00,51.85,51.93,51.83,51.83,18050.0,51.85,51.93,51.83,51.83,18050.0
2018-04-03 10:30:00,51.84,51.88,51.82,51.87,14126.0,51.84,51.88,51.82,51.87,14126.0
2018-04-03 10:35:00,51.86,51.99,51.85,51.94,25480.0,51.86,51.99,51.85,51.94,25480.0
2018-04-03 10:40:00,51.92,52.08,51.91,52.04,6511.0,51.92,52.08,51.91,52.04,6511.0
2018-04-03 10:45:00,52.03,52.18,52.02,52.14,6845.0,52.03,52.18,52.02,52.14,6845.0
2018-04-03 10:50:00,52.1,52.15,51.97,52.0,15092.0,52.1,52.15,51.97,52.0,15092.0
2018-04-03 10:55:00,52.0,52.16,52.0,52.1,7000.0,52.0,52.16,52.0,52.1,7000.0
2018-04-03 11:00:00,52.1,52.19,52.06,52.12,18822.0,52.1,52.19,52.06,52.12,18822.0
2018-04-03 11:05:00,52.11,52.27,52.09,52.25,9593.0,52.11,52.27,52.09,52.25,9593.0
2018-04-03 11:10:00,52.25,52.25,52.11,52.18,6577.0,52.25,52.25,52.11,52.18,6577.0
2018-04-03 11:15:00,52.17,52.2,52.09,52.2,12141.0,52.17,52.2,52.09,52.2,12141.0
2018-04-03 11:20:00,52.19,52.22,52.15,52.15,9150.0,52.19,52.22,52.15,52.15,9150.0
2018-04-03 11:25:00,52.14,52.27,52.14,52.2,11450.0,52.14,52.27,52.14,52.2,11450.0
2018-04-03 11:30:00,52.16,52.19,52.06,52.1,11728.0,52.16,52.19,52.06,52.1,11728.0
2018-04-03 11:35:00,52.1,52.12,51.92,51.96,9454.0,52.1,52.12,51.92,51.96,9454.0
2018-04-03 11:40:00,51.96,51.98,51.9,51.96,12227.0,51.96,51.98,51.9,51.96,12227.0
2018-04-03 11:45:00,51.97,51.99,51.91,51.92,8750.0,51.97,51.99,51.91,51.92,8750.0
2018-04-03 11:50:00,51.89,51.93,51.87,51.93,11661.0,51.89,51.93,51.87,51.93,11661.0
2018-04-03 11:55:00,51.93,52.02,51.93,51.94,7050.0,51.93,52.02,51.93,51.94,7050.0
2018-04-03 12:00:00,51.96,52.09,51.96,52.09,7434.0,51.96,52.09,51.96,52.09,7434.0
2018-04-03 12:05:00,52.08,52.1,52.01,52.05,11562.0,52.08,52.1,52.01,52.05,11562.0
2018-04-03 12:10:00,52.04,52.16,52.01,52.1,12620.0,52.04,52.16,52.01,52.1,12620.0
2018-04-03 12:15:00,52.12,52.17,52.05,52.1,8101.0,52.12,52.17,52.05,52.1,8101.0
2018-04-03 12:20:00,52.11,52.11,51.96,51.96,3788.0,52.11,52.11,51.96,51.96,3788.0
2018-04-03 12:25:00,51.99,52.01,51.95,51.97,5070.0,51.99,52.01,51.95,51.97,5070.0
2018-04-03 12:30:00,51.95,51.99,51.94,51.97,5200.0,51.95,51.99,51.94,51.97,5200.0
2018-04-03 12:35:00,51.97,52.0,51.88,51.93,9248.0,51.97,52.0,51.88,51.93,9248.0
2018-04-03 12:40:00,51.92,52.04,51.9,52.01,7240.0,51.92,52.04,51.9,52.01,7240.0
2018-04-03 12:45:00,52.02,52.02,51.89,51.91,4256.0,52.02,52.02,51.89,51.91,4256.0
2018-04-03 12:50:00,51.92,52.01,51.92,51.93,3100.0,51.92,52.01,51.92,51.93,3100.0
2018-04-03 12:55:00,51.96,52.01,51.94,51.99,5854.0,51.96,52.01,51.94,51.99,5854.0
2018-04-03 13:00:00,51.98,51.99,51.9,51.95,6972.0,51.98,51.99,51.9,51.95,6972.0
2018-04-03 13:05:00,51.95,51.99,51.91,51.92,8950.0,51.95,51.99,51.91,51.92,8950.0
2018-04-03 13:10:00,51.94,51.99,51.86,51.86,8317.0,51.94,51.99,51.86,51.86,8317.0
2018-04-03 13:15:00,51.86,51.96,51.86,51.96,6081.0,51.86,51.96,51.86,51.96,6081.0
2018-04-03 13:20:00,51.95,52.04,51.94,52.04,6613.0,51.95,52.04,51.94,52.04,6613.0
2018-04-03 13:25:00,52.06,52.14,52.06,52.07,4710.0,52.06,52.14,52.06,52.07,4710.0
2018-04-03 13:30:00,52.09,52.1,52.04,52.04,4704.0,52.09,52.1,52.04,52.04,4704.0
2018-04-03 13:35:00,52.05,52.05,51.98,51.98,3500.0,52.05,52.05,51.98,51.98,3500.0
2018-04-03 13:40:00,51.97,52.07,51.97,52.07,6255.0,51.97,52.07,51.97,52.07,6255.0
2018-04-03 13:45:00,52.07,52.07,51.94,51.94,8659.0,52.07,52.07,51.94,51.94,8659.0
2018-04-03 13:50:00,51.95,52.09,51.95,52.09,6068.0,51.95,52.09,51.95,52.09,6068.0
2018-04-03 13:55:00,52.1,52.19,52.09,52.16,11400.0,52.1,52.19,52.09,52.16,11400.0
2018-04-03 14:00:00,52.17,52.19,52.11,52.16,12559.0,52.17,52.19,52.11,52.16,12559.0
2018-04-03 14:05:00,52.16,52.17,52.07,52.1,9893.0,52.16,52.17,52.07,52.1,9893.0
2018-04-03 14:10:00,52.1,52.13,52.07,52.09,9800.0,52.1,52.13,52.07,52.09,9800.0
2018-04-03 14:15:00,52.09,52.09,52.01,52.04,8372.0,52.09,52.09,52.01,52.04,8372.0
2018-04-03 14:20:00,52.05,52.1,52.03,52.09,11375.0,52.05,52.1,52.03,52.09,11375.0
2018-04-03 14:25:00,52.09,52.1,51.98,52.01,12723.0,52.09,52.1,51.98,52.01,12723.0
2018-04-03 14:30:00,52.01,52.01,51.88,51.9,14492.0,52.01,52.01,51.88,51.9,14492.0
2018-04-03 14:35:00,51.89,51.99,51.89,51.99,9070.0,51.89,51.99,51.89,51.99,9070.0
2018-04-03 14:40:00,51.98,52.01,51.92,51.92,22729.0,51.98,52.01,51.92,51.92,22729.0
2018-04-03 14:45:00,51.91,52.19,51.91,52.15,24921.0,51.91,52.19,51.91,52.15,24921.0
2018-04-03 14:50:00,52.18,52.18,52.09,52.11,12147.0,52.18,52.18,52.09,52.11,12147.0
2018-04-03 14:55:00,52.13,52.31,52.13,52.22,24673.0,52.13,52.31,52.13,52.22,24673.0
2018-04-03 15:00:00,52.2,52.36,52.19,52.33,18198.0,52.2,52.36,52.19,52.33,18198.0
2018-04-03 15:05:00,52.32,52.55,52.32,52.49,27247.0,52.32,52.55,52.32,52.49,27247.0
2018-04-03 15:10:00,52.49,52.54,52.32,52.34,28464.0,52.49,52.54,52.32,52.34,28464.0
2018-04-03 15:15:00,52.34,52.38,52.29,52.36,16410.0,52.34,52.38,52.29,52.36,16410.0
2018-04-03 15:20:00,52.37,52.45,52.31,52.38,21209.0,52.37,52.45,52.31,52.38,21209.0
2018-04-03 15:25:00,52.39,52.48,52.38,52.47,23677.0,52.39,52.48,52.38,52.47,23677.0
2018-04-03 15:30:00,52.47,52.47,52.25,52.27,34023.0,52.47,52.47,52.25,52.27,34023.0
2018-04-03 15:35:00,52.27,52.3,52.18,52.29,32661.0,52.27,52.3,52.18,52.29,32661.0
2018-04-03 15:40:00,52.31,52.34,52.26,52.31,36904.0,52.31,52.34,52.26,52.31,36904.0
2018-04-03 15:45:00,52.3,52.39,52.24,52.27,47474.0,52.3,52.39,52.24,52.27,47474.0
2018-04-03 15:50:00,52.27,52.36,52.26,52.32,66708.0,52.27,52.36,52.26,52.32,66708.0
2018-04-03 15:55:00,52.31,52.44,52.3,52.4,115933.0,52.31,52.44,52.3,52.4,115933.0
2018-04-04 09:30:00,51.65,51.86,51.41,51.52,27030.0,51.65,51.86,51.41,51.52,27030.0
2018-04-04 09:35:00,51.48,51.69,51.39,51.64,20524.0,51.48,51.69,51.39,51.64,20524.0
2018-04-04 09:40:00,51.59,51.69,51.51,51.67,9818.0,51.59,51.69,51.51,51.67,9818.0
2018-04-04 09:45:00,51.66,51.76,51.55,51.67,10084.0,51.66,51.76,51.55,51.67,10084.0
2018-04-04 09:50:00,51.67,51.67,51.62,51.67,7739.0,51.67,51.67,51.62,51.67,7739.0
2018-04-04 09:55:00,51.71,51.83,51.7,51.83,10450.0,51.71,51.83,51.7,51.83,10450.0
2018-04-04 10:00:00,51.8,51.85,51.74,51.78,16653.0,51.8,51.85,51.74,51.78,16653.0
2018-04-04 10:05:00,51.81,51.95,51.73,51.84,16944.0,51.81,51.95,51.73,51.84,16944.0
2018-04-04 10:10:00,51.82,51.96,51.79,51.84,9009.0,51.82,51.96,51.79,51.84,9009.0
2018-04-04 10:15:00,51.84,51.89,51.77,51.84,11476.0,51.84,51.89,51.77,51.84,11476.0
2018-04-04 10:20:00,51.84,51.84,51.73,51.82,13775.0,51.84,51.84,51.73,51.82,13775.0
2018-04-04 10:25:00,51.84,52.1,51.83,52.0,20665.0,51.84,52.1,51.83,52.0,20665.0
2018-04-04 10:30:00,52.03,52.04,51.92,51.96,5900.0,52.03,52.04,51.92,51.96,5900.0
2018-04-04 10:35:00,51.96,51.99,51.91,51.97,7914.0,51.96,51.99,51.91,51.97,7914.0
2018-04-04 10:40:00,51.98,52.09,51.96,52.08,11579.0,51.98,52.09,51.96,52.08,11579.0
2018-04-04 10:45:00,52.07,52.24,52.06,52.23,13677.0,52.07,52.24,52.06,52.23,13677.0
2018-04-04 10:50:00,52.24,52.27,52.12,52.14,8820.0,52.24,52.27,52.12,52.14,8820.0
2018-04-04 10:55:00,52.15,52.21,52.13,52.2,15370.0,52.15,52.21,52.13,52.2,15370.0
2018-04-04 11:00:00,52.19,52.2,52.11,52.11,10927.0,52.19,52.2,52.11,52.11,10927.0
2018-04-04 11:05:00,52.12,52.13,52.0,52.02,10206.0,52.12,52.13,52.0,52.02,10206.0
2018-04-04 11:10:00,52.01,52.13,52.01,52.08,9046.0,52.01,52.13,52.01,52.08,9046.0
2018-04-04 11:15:00,52.07,52.2,52.06,52.18,8752.0,52.07,52.2,52.06,52.18,8752.0
2018-04-04 11:20:00,52.18,52.3,52.18,52.29,7500.0,52.18,52.3,52.18,52.29,7500.0
2018-04-04 11:25:00,52.28,52.28,52.18,52.24,9200.0,52.28,52.28,52.18,52.24,9200.0
2018-04-04 11:30:00,52.23,52.38,52.18,52.32,17099.0,52.23,52.38,52.18,52.32,17099.0
2018-04-04 11:35:00,52.31,52.33,52.23,52.24,10922.0,52.31,52.33,52.23,52.24,10922.0
2018-04-04 11:40:00,52.22,52.25,52.16,52.19,14188.0,52.22,52.25,52.16,52.19,14188.0
2018-04-04 11:45:00,52.2,52.38,52.2,52.3,14140.0,52.2,52.38,52.2,52.3,14140.0
2018-04-04 11:50:00,52.31,52.31,52.2,52.22,11900.0,52.31,52.31,52.2,52.22,11900.0
2018-04-04 11:55:00,52.22,52.27,52.19,52.21,29407.0,52.22,52.27,52.19,52.21,29407.0
2018-04-04 12:00:00,52.22,52.22,52.13,52.15,8100.0,52.22,52.22,52.13,52.15,8100.0
2018-04-04 12:05:00,52.15,52.31,52.15,52.29,8106.0,52.15,52.31,52.15,52.29,8106.0
2018-04-04 12:10:00,52.29,52.39,52.29,52.39,15620.0,52.29,52.39,52.29,52.39,15620.0
2018-04-04 12:15:00,52.39,52.39,52.25,52.25,6962.0,52.39,52.39,52.25,52.25,6962.0
2018-04-04 12:20:00,52.26,52.33,52.23,52.3,8141.0,52.26,52.33,52.23,52.3,8141.0
2018-04-04 12:25:00,52.31,52.33,52.29,52.3,5600.0,52.31,52.33,52.29,52.3,5600.0
2018-04-04 12:30:00,52.32,52.32,52.25,52.32,6822.0,52.32,52.32,52.25,52.32,6822.0
2018-04-04 12:35:00,52.32,52.38,52.32,52.35,7602.0,52.32,52.38,52.32,52.35,7602.0
2018-04-04 12:40:00,52.37,52.43,52.3,52.41,7907.0,52.37,52.43,52.3,52.41,7907.0
2018-04-04 12:45:00,52.43,52.44,52.36,52.38,5985.0,52.43,52.44,52.36,52.38,5985.0
2018-04-04 12:50:00,52.38,52.46,52.37,52.44,14602.0,52.38,52.46,52.37,52.44,14602.0
2018-04-04 12:55:00,52.43,52.5,52.43,52.45,7757.0,52.43,52.5,52.43,52.45,7757.0
2018-04-04 13:00:00,52.44,52.46,52.37,52.4,6600.0,52.44,52.46,52.37,52.4,6600.0
2018-04-04 13:05:00,52.4,52.42,52.34,52.36,7500.0,52.4,52.42,52.34,52.36,7500.0
2018-04-04 13:10:00,52.35,52.35,52.27,52.32,5200.0,52.35,52.35,52.27,52.32,5200.0
2018-04-04 13:15:00,52.32,52.32,52.24,52.24,4117.0,52.32,52.32,52.24,52.24,4117.0
2018-04-04 13:20:00,52.24,52.3,52.18,52.23,8303.0,52.24,52.3,52.18,52.23,8303.0
2018-04-04 13:25:00,52.24,52.28,52.18,52.28,6400.0,52.24,52.28,52.18,52.28,6400.0
2018-04-04 13:30:00,52.28,52.28,52.23,52.23,6906.0,52.28,52.28,52.23,52.23,6906.0
2018-04-04 13:35:00,52.23,52.35,52.23,52.33,4100.0,52.23,52.35,52.23,52.33,4100.0
2018-04-04 13:40:00,52.33,52.38,52.33,52.38,3910.0,52.33,52.38,52.33,52.38,3910.0
2018-04-04 13:45:00,52.37,52.37,52.26,52.27,4100.0,52.37,52.37,52.26,52.27,4100.0
2018-04-04 13:50:00,52.27,52.27,52.25,52.26,6200.0,52.27,52.27,52.25,52.26,6200.0
2018-04-04 13:55:00,52.26,52.32,52.26,52.31,4259.0,52.26,52.32,52.26,52.31,4259.0
2018-04-04 14:00:00,52.33,52.35,52.31,52.35,5172.0,52.33,52.35,52.31,52.35,5172.0
2018-04-04 14:05:00,52.36,52.55,52.36,52.55,22355.0,52.36,52.55,52.36,52.55,22355.0
2018-04-04 14:10:00,52.56,52.6,52.5,52.58,14002.0,52.56,52.6,52.5,52.58,14002.0
2018-04-04 14:15:00,52.58,52.68,52.57,52.65,11510.0,52.58,52.68,52.57,52.65,11510.0
2018-04-04 14:20:00,52.64,52.77,52.63,52.74,14804.0,52.64,52.77,52.63,52.74,14804.0
2018-04-04 14:25:00,52.75,52.76,52.69,52.75,7863.0,52.75,52.76,52.69,52.75,7863.0
2018-04-04 14:30:00,52.75,52.77,52.72,52.74,10705.0,52.75,52.77,52.72,52.74,10705.0
2018-04-04 14:35:00,52.73,52.73,52.68,52.71,14320.0,52.73,52.73,52.68,52.71,14320.0
2018-04-04 14:40:00,52.71,52.84,52.67,52.81,16117.0,52.71,52.84,52.67,52.81,16117.0
2018-04-04 14:45:00,52.79,52.81,52.76,52.77,10067.0,52.79,52.81,52.76,52.77,10067.0
2018-04-04 14:50:00,52.78,52.83,52.77,52.79,11429.0,52.78,52.83,52.77,52.79,11429.0
2018-04-04 14:55:00,52.8,52.87,52.78,52.86,9226.0,52.8,52.87,52.78,52.86,9226.0
2018-04-04 15:00:00,52.86,52.97,52.84,52.94,11863.0,52.86,52.97,52.84,52.94,11863.0
2018-04-04 15:05:00,52.94,52.95,52.89,52.95,13131.0,52.94,52.95,52.89,52.95,13131.0
2018-04-04 15:10:00,52.94,52.94,52.84,52.85,15099.0,52.94,52.94,52.84,52.85,15099.0
2018-04-04 15:15:00,52.84,52.86,52.79,52.8,18478.0,52.84,52.86,52.79,52.8,18478.0
2018-04-04 15:20:00,52.8,52.98,52.8,52.98,24819.0,52.8,52.98,52.8,52.98,24819.0
2018-04-04 15:25:00,52.98,53.04,52.96,53.0,15700.0,52.98,53.04,52.96,53.0,15700.0
2018-04-04 15:30:00,53.0,53.04,53.0,53.01,28557.0,53.0,53.04,53.0,53.01,28557.0
2018-04-04 15:35:00,53.01,53.04,52.99,53.04,25566.0,53.01,53.04,52.99,53.04,25566.0
2018-04-04 15:40:00,53.03,53.03,52.96,52.98,30604.0,53.03,53.03,52.96,52.98,30604.0
2018-04-04 15:45:00,52.98,53.05,52.96,53.04,47144.0,52.98,53.05,52.96,53.04,47144.0
2018-04-04 15:50:00,53.05,53.15,53.05,53.13,46184.0,53.05,53.15,53.05,53.13,46184.0
2018-04-04 15:55:00,53.13,53.17,53.04,53.06,79640.0,53.13,53.17,53.04,53.06,79640.0
2018-04-05 09:30:00,53.29,53.42,53.28,53.28,8906.0,53.29,53.42,53.28,53.28,8906.0
2018-04-05 09:35:00,53.28,53.28,52.97,53.03,4864.0,53.28,53.28,52.97,53.03,4864.0
2018-04-05 09:40:00,52.97,53.02,52.9,52.94,11434.0,52.97,53.02,52.9,52.94,11434.0
2018-04-05 09:45:00,52.94,53.09,52.92,53.08,6106.0,52.94,53.09,52.92,53.08,6106.0
2018-04-05 09:50:00,53.07,53.17,53.04,53.14,7340.0,53.07,53.17,53.04,53.14,7340.0
2018-04-05 09:55:00,53.16,53.33,53.14,53.33,15058.0,53.16,53.33,53.14,53.33,15058.0
2018-04-05 10:00:00,53.33,53.36,53.27,53.32,11191.0,53.33,53.36,53.27,53.32,11191.0
2018-04-05 10:05:00,53.3,53.39,53.3,53.33,13358.0,53.3,53.39,53.3,53.33,13358.0
2018-04-05 10:10:00,53.33,53.41,53.31,53.38,15699.0,53.33,53.41,53.31,53.38,15699.0
2018-04-05 10:15:00,53.38,53.45,53.35,53.35,13410.0,53.38,53.45,53.35,53.35,13410.0
2018-04-05 10:20:00,53.33,53.46,53.31,53.44,41045.0,53.33,53.46,53.31,53.44,41045.0
2018-04-05 10:25:00,53.44,53.48,53.34,53.4,7328.0,53.44,53.48,53.34,53.4,7328.0
2018-04-05 10:30:00,53.42,53.55,53.42,53.53,12131.0,53.42,53.55,53.42,53.53,12131.0
2018-04-05 10:35:00,53.49,53.55,53.44,53.55,5901.0,53.49,53.55,53.44,53.55,5901.0
2018-04-05 10:40:00,53.53,53.68,53.51,53.68,17228.0,53.53,53.68,53.51,53.68,17228.0
2018-04-05 10:45:00,53.68,53.7,53.61,53.67,15010.0,53.68,53.7,53.61,53.67,15010.0
2018-04-05 10:50:00,53.69,53.92,53.67,53.91,63539.0,53.69,53.92,53.67,53.91,63539.0
2018-04-05 10:55:00,53.91,53.96,53.82,53.91,47533.0,53.91,53.96,53.82,53.91,47533.0
2018-04-05 11:00:00,53.93,54.23,53.93,54.22,52278.0,53.93,54.23,53.93,54.22,52278.0
2018-04-05 11:05:00,54.22,54.26,54.17,54.26,22404.0,54.22,54.26,54.17,54.26,22404.0
2018-04-05 11:10:00,54.24,54.3,54.18,54.24,43554.0,54.24,54.3,54.18,54.24,43554.0
2018-04-05 11:15:00,54.22,54.23,54.05,54.1,19500.0,54.22,54.23,54.05,54.1,19500.0
2018-04-05 11:20:00,54.11,54.19,54.11,54.14,10570.0,54.11,54.19,54.11,54.14,10570.0
2018-04-05 11:25:00,54.11,54.13,54.03,54.04,10926.0,54.11,54.13,54.03,54.04,10926.0
2018-04-05 11:30:00,54.01,54.07,53.99,54.06,9625.0,54.01,54.07,53.99,54.06,9625.0
2018-04-05 11:35:00,54.07,54.24,54.07,54.24,30780.0,54.07,54.24,54.07,54.24,30780.0
2018-04-05 11:40:00,54.25,54.39,54.22,54.3,47873.0,54.25,54.39,54.22,54.3,47873.0
2018-04-05 11:45:00,54.28,54.44,54.25,54.4,247244.0,54.28,54.44,54.25,54.4,247244.0
2018-04-05 11:50:00,54.4,54.41,54.17,54.18,65738.0,54.4,54.41,54.17,54.18,65738.0
2018-04-05 11:55:00,54.18,54.37,54.13,54.37,70044.0,54.18,54.37,54.13,54.37,70044.0
2018-04-05 12:00:00,54.37,54.37,54.18,54.26,33400.0,54.37,54.37,54.18,54.26,33400.0
2018-04-05 12:05:00,54.26,54.35,54.25,54.33,37095.0,54.26,54.35,54.25,54.33,37095.0
2018-04-05 12:10:00,54.35,54.37,54.27,54.37,28750.0,54.35,54.37,54.27,54.37,28750.0
2018-04-05 12:15:00,54.36,54.37,54.19,54.23,41060.0,54.36,54.37,54.19,54.23,41060.0
2018-04-05 12:20:00,54.23,54.34,54.2,54.28,22054.0,54.23,54.34,54.2,54.28,22054.0
2018-04-05 12:25:00,54.29,54.33,54.2,54.33,20323.0,54.29,54.33,54.2,54.33,20323.0
2018-04-05 12:30:00,54.34,54.36,54.22,54.35,62788.0,54.34,54.36,54.22,54.35,62788.0
2018-04-05 12:35:00,54.34,54.51,54.26,54.44,112590.0,54.34,54.51,54.26,54.44,112590.0
2018-04-05 12:40:00,54.43,54.49,54.19,54.31,155499.0,54.43,54.49,54.19,54.31,155499.0
2018-04-05 12:45:00,54.31,54.51,54.29,54.49,36441.0,54.31,54.51,54.29,54.49,36441.0
2018-04-05 12:50:00,54.51,54.51,54.29,54.43,48830.0,54.51,54.51,54.29,54.43,48830.0
2018-04-05 12:55:00,54.43,54.58,54.42,54.58,46554.0,54.43,54.58,54.42,54.58,46554.0
2018-04-05 13:00:00,54.58,54.65,54.58,54.58,37786.0,54.58,54.65,54.58,54.58,37786.0
2018-04-05 13:05:00,54.59,54.65,54.55,54.56,22352.0,54.59,54.65,54.55,54.56,22352.0
2018-04-05 13:10:00,54.55,54.68,54.49,54.57,95745.0,54.55,54.68,54.49,54.57,95745.0
2018-04-05 13:15:00,54.55,54.55,54.28,54.32,11342.0,54.55,54.55,54.28,54.32,11342.0
2018-04-05 13:20:00,54.33,54.33,54.18,54.22,12765.0,54.33,54.33,54.18,54.22,12765.0
2018-04-05 13:25:00,54.2,54.4,54.19,54.35,35763.0,54.2,54.4,54.19,54.35,35763.0
2018-04-05 13:30:00,54.34,54.35,54.28,54.32,8365.0,54.34,54.35,54.28,54.32,8365.0
2018-04-05 13:35:00,54.33,54.48,54.3,54.32,45735.0,54.33,54.48,54.3,54.32,45735.0
2018-04-05 13:40:00,54.31,54.32,54.21,54.22,17693.0,54.31,54.32,54.21,54.22,17693.0
2018-04-05 13:45:00,54.21,54.23,54.1,54.2,15517.0,54.21,54.23,54.1,54.2,15517.0
2018-04-05 13:50:00,54.18,54.24,54.16,54.22,7192.0,54.18,54.24,54.16,54.22,7192.0
2018-04-05 13:55:00,54.22,54.25,54.15,54.19,27705.0,54.22,54.25,54.15,54.19,27705.0
2018-04-05 14:00:00,54.19,54.37,54.13,54.33,78332.0,54.19,54.37,54.13,54.33,78332.0
2018-04-05 14:05:00,54.32,54.32,54.2,54.21,12406.0,54.32,54.32,54.2,54.21,12406.0
2018-04-05 14:10:00,54.22,54.36,54.22,54.31,12280.0,54.22,54.36,54.22,54.31,12280.0
2018-04-05 14:15:00,54.32,54.39,54.3,54.32,7416.0,54.32,54.39,54.3,54.32,7416.0
2018-04-05 14:20:00,54.34,54.34,54.24,54.24,6824.0,54.34,54.34,54.24,54.24,6824.0
2018-04-05 14:25:00,54.23,54.25,54.18,54.21,16044.0,54.23,54.25,54.18,54.21,16044.0
2018-04-05 14:30:00,54.2,54.31,54.16,54.3,13149.0,54.2,54.31,54.16,54.3,13149.0
2018-04-05 14:35:00,54.3,54.39,54.29,54.33,13670.0,54.3,54.39,54.29,54.33,13670.0
2018-04-05 14:40:00,54.34,54.43,54.34,54.43,16158.0,54.34,54.43,54.34,54.43,16158.0
2018-04-05 14:45:00,54.43,54.48,54.42,54.44,6787.0,54.43,54.48,54.42,54.44,6787.0
2018-04-05 14:50:00,54.44,54.48,54.43,54.48,10387.0,54.44,54.48,54.43,54.48,10387.0
2018-04-05 14:55:00,54.48,54.48,54.42,54.43,8280.0,54.48,54.48,54.42,54.43,8280.0
2018-04-05 15:00:00,54.43,54.48,54.42,54.46,19882.0,54.43,54.48,54.42,54.46,19882.0
2018-04-05 15:05:00,54.46,54.55,54.44,54.54,22566.0,54.46,54.55,54.44,54.54,22566.0
2018-04-05 15:10:00,54.53,54.55,54.48,54.5,20074.0,54.53,54.55,54.48,54.5,20074.0
2018-04-05 15:15:00,54.51,54.56,54.5,54.53,22508.0,54.51,54.56,54.5,54.53,22508.0
2018-04-05 15:20:00,54.53,54.54,54.45,54.45,18183.0,54.53,54.54,54.45,54.45,18183.0
2018-04-05 15:25:00,54.45,54.46,54.4,54.41,24041.0,54.45,54.46,54.4,54.41,24041.0
2018-04-05 15:30:00,54.4,54.42,54.31,54.33,31401.0,54.4,54.42,54.31,54.33,31401.0
2018-04-05 15:35:00,54.34,54.36,54.27,54.3,38702.0,54.34,54.36,54.27,54.3,38702.0
2018-04-05 15:40:00,54.3,54.43,54.3,54.39,41589.0,54.3,54.43,54.3,54.39,41589.0
2018-04-05 15:45:00,54.4,54.46,54.4,54.42,41632.0,54.4,54.46,54.4,54.42,41632.0
2018-04-05 15:50:00,54.43,54.44,54.37,54.41,58501.0,54.43,54.44,54.37,54.41,58501.0
2018-04-05 15:55:00,54.42,54.43,54.36,54.38,142402.0,54.42,54.43,54.36,54.38,142402.0
2018-04-06 09:30:00,54.04,54.24,53.73,54.15,21297.0,54.04,54.24,53.73,54.15,21297.0
2018-04-06 09:35:00,54.09,54.35,54.08,54.27,27684.0,54.09,54.35,54.08,54.27,27684.0
2018-04-06 09:40:00,54.26,54.26,53.97,54.01,46099.0,54.26,54.26,53.97,54.01,46099.0
2018-04-06 09:45:00,54.09,54.09,53.95,54.0,25051.0,54.09,54.09,53.95,54.0,25051.0
2018-04-06 09:50:00,53.99,54.33,53.99,54.28,29206.0,53.99,54.33,53.99,54.28,29206.0
2018-04-06 09:55:00,54.26,54.29,53.97,53.99,31263.0,54.26,54.29,53.97,53.99,31263.0
2018-04-06 10:00:00,54.0,54.1,53.89,53.94,19593.0,54.0,54.1,53.89,53.94,19593.0
2018-04-06 10:05:00,53.96,53.96,53.81,53.82,23149.0,53.96,53.96,53.81,53.82,23149.0
2018-04-06 10:10:00,53.8,53.98,53.72,53.93,27888.0,53.8,53.98,53.72,53.93,27888.0
2018-04-06 10:15:00,53.92,53.99,53.84,53.99,36741.0,53.92,53.99,53.84,53.99,36741.0
2018-04-06 10:20:00,53.97,54.15,53.86,53.88,59702.0,53.97,54.15,53.86,53.88,59702.0
2018-04-06 10:25:00,53.89,54.06,53.87,53.98,52763.0,53.89,54.06,53.87,53.98,52763.0
2018-04-06 10:30:00,54.0,54.0,53.8,53.8,21971.0,54.0,54.0,53.8,53.8,21971.0
2018-04-06 10:35:00,53.79,53.96,53.78,53.92,20916.0,53.79,53.96,53.78,53.92,20916.0
2018-04-06 10:40:00,53.88,53.98,53.79,53.83,56584.0,53.88,53.98,53.79,53.83,56584.0
2018-04-06 10:45:00,53.82,53.84,53.64,53.78,40757.0,53.82,53.84,53.64,53.78,40757.0
2018-04-06 10:50:00,53.8,53.81,53.63,53.65,51075.0,53.8,53.81,53.63,53.65,51075.0
2018-04-06 10:55:00,53.66,53.73,53.55,53.61,29972.0,53.66,53.73,53.55,53.61,29972.0
2018-04-06 11:00:00,53.58,53.58,53.39,53.42,25707.0,53.58,53.58,53.39,53.42,25707.0
2018-04-06 11:05:00,53.43,53.53,53.4,53.53,12800.0,53.43,53.53,53.4,53.53,12800.0
2018-04-06 11:10:00,53.53,53.66,53.52,53.62,22060.0,53.53,53.66,53.52,53.62,22060.0
2018-04-06 11:15:00,53.6,53.77,53.57,53.75,16041.0,53.6,53.77,53.57,53.75,16041.0
2018-04-06 11:20:00,53.76,53.79,53.53,53.53,9200.0,53.76,53.79,53.53,53.53,9200.0
2018-04-06 11:25:00,53.54,53.68,53.54,53.68,10477.0,53.54,53.68,53.54,53.68,10477.0
2018-04-06 11:30:00,53.68,53.79,53.63,53.73,57507.0,53.68,53.79,53.63,53.73,57507.0
2018-04-06 11:35:00,53.7,53.82,53.67,53.81,43187.0,53.7,53.82,53.67,53.81,43187.0
2018-04-06 11:40:00,53.8,53.84,53.77,53.77,10270.0,53.8,53.84,53.77,53.77,10270.0
2018-04-06 11:45:00,53.76,53.76,53.66,53.66,6400.0,53.76,53.76,53.66,53.66,6400.0
2018-04-06 11:50:00,53.67,53.72,53.63,53.7,4900.0,53.67,53.72,53.63,53.7,4900.0
2018-04-06 11:55:00,53.73,53.79,53.73,53.74,5225.0,53.73,53.79,53.73,53.74,5225.0
2018-04-06 12:00:00,53.76,53.76,53.59,53.59,7810.0,53.76,53.76,53.59,53.59,7810.0
2018-04-06 12:05:00,53.59,53.68,53.53,53.63,8273.0,53.59,53.68,53.53,53.63,8273.0
2018-04-06 12:10:00,53.63,53.63,53.54,53.54,9303.0,53.63,53.63,53.54,53.54,9303.0
2018-04-06 12:15:00,53.54,53.63,53.54,53.57,7309.0,53.54,53.63,53.54,53.57,7309.0
2018-04-06 12:20:00,53.56,53.58,53.5,53.54,6075.0,53.56,53.58,53.5,53.54,6075.0
2018-04-06 12:25:00,53.55,53.56,53.48,53.53,5900.0,53.55,53.56,53.48,53.53,5900.0
2018-04-06 12:30:00,53.5,53.59,53.49,53.53,6528.0,53.5,53.59,53.49,53.53,6528.0
2018-04-06 12:35:00,53.54,53.69,53.54,53.68,10303.0,53.54,53.69,53.54,53.68,10303.0
2018-04-06 12:40:00,53.7,53.81,53.7,53.8,9258.0,53.7,53.81,53.7,53.8,9258.0
2018-04-06 12:45:00,53.8,53.84,53.79,53.82,7054.0,53.8,53.84,53.79,53.82,7054.0
2018-04-06 12:50:00,53.81,53.88,53.74,53.88,8219.0,53.81,53.88,53.74,53.88,8219.0
2018-04-06 12:55:00,53.87,53.94,53.86,53.92,9232.0,53.87,53.94,53.86,53.92,9232.0
2018-04-06 13:00:00,53.93,53.95,53.83,53.85,8045.0,53.93,53.95,53.83,53.85,8045.0
2018-04-06 13:05:00,53.84,53.87,53.78,53.83,22051.0,53.84,53.87,53.78,53.83,22051.0
2018-04-06 13:10:00,53.79,53.84,53.75,53.8,25550.0,53.79,53.84,53.75,53.8,25550.0
2018-04-06 13:15:00,53.81,53.86,53.75,53.85,27267.0,53.81,53.86,53.75,53.85,27267.0
2018-04-06 13:20:00,53.86,53.92,53.83,53.84,18013.0,53.86,53.92,53.83,53.84,18013.0
2018-04-06 13:25:00,53.85,54.01,53.85,53.95,24082.0,53.85,54.01,53.85,53.95,24082.0
2018-04-06 13:30:00,53.95,53.97,53.8,53.81,18256.0,53.95,53.97,53.8,53.81,18256.0
2018-04-06 13:35:00,53.8,53.89,53.78,53.78,16249.0,53.8,53.89,53.78,53.78,16249.0
2018-04-06 13:40:00,53.79,53.82,53.77,53.81,11438.0,53.79,53.82,53.77,53.81,11438.0
2018-04-06 13:45:00,53.82,53.83,53.63,53.65,19426.0,53.82,53.83,53.63,53.65,19426.0
2018-04-06 13:50:00,53.65,53.66,53.5,53.5,11160.0,53.65,53.66,53.5,53.5,11160.0
2018-04-06 13:55:00,53.5,53.53,53.39,53.42,9457.0,53.5,53.53,53.39,53.42,9457.0
2018-04-06 14:00:00,53.39,53.5,53.37,53.41,21040.0,53.39,53.5,53.37,53.41,21040.0
2018-04-06 14:05:00,53.42,53.44,53.28,53.32,9271.0,53.42,53.44,53.28,53.32,9271.0
2018-04-06 14:10:00,53.32,53.36,53.32,53.35,11601.0,53.32,53.36,53.32,53.35,11601.0
2018-04-06 14:15:00,53.34,53.35,53.24,53.24,13706.0,53.34,53.35,53.24,53.24,13706.0
2018-04-06 14:20:00,53.25,53.41,53.25,53.31,14534.0,53.25,53.41,53.25,53.31,14534.0
2018-04-06 14:25:00,53.31,53.32,53.22,53.24,8338.0,53.31,53.32,53.22,53.24,8338.0
2018-04-06 14:30:00,53.22,53.29,53.12,53.14,8983.0,53.22,53.29,53.12,53.14,8983.0
2018-04-06 14:35:00,53.13,53.15,52.96,52.97,12136.0,53.13,53.15,52.96,52.97,12136.0
2018-04-06 14:40:00,52.96,53.13,52.95,53.07,12700.0,52.96,53.13,52.95,53.07,12700.0
2018-04-06 14:45:00,53.04,53.07,52.93,52.98,12781.0,53.04,53.07,52.93,52.98,12781.0
2018-04-06 14:50:00,52.97,52.97,52.85,52.9,26563.0,52.97,52.97,52.85,52.9,26563.0
2018-04-06 14:55:00,52.89,52.9,52.75,52.82,22765.0,52.89,52.9,52.75,52.82,22765.0
2018-04-06 15:00:00,52.84,52.91,52.76,52.77,21477.0,52.84,52.91,52.76,52.77,21477.0
2018-04-06 15:05:00,52.75,52.82,52.73,52.81,21899.0,52.75,52.82,52.73,52.81,21899.0
2018-04-06 15:10:00,52.81,53.03,52.79,53.03,22640.0,52.81,53.03,52.79,53.03,22640.0
2018-04-06 15:15:00,53.05,53.1,52.99,52.99,16350.0,53.05,53.1,52.99,52.99,16350.0
2018-04-06 15:20:00,52.98,53.02,52.94,52.97,58814.0,52.98,53.02,52.94,52.97,58814.0
2018-04-06 15:25:00,52.97,53.01,52.89,52.9,22025.0,52.97,53.01,52.89,52.9,22025.0
2018-04-06 15:30:00,52.89,53.05,52.87,53.0,23020.0,52.89,53.05,52.87,53.0,23020.0
2018-04-06 15:35:00,53.0,53.19,52.98,53.18,42022.0,53.0,53.19,52.98,53.18,42022.0
2018-04-06 15:40:00,53.18,53.28,53.16,53.18,46218.0,53.18,53.28,53.16,53.18,46218.0
2018-04-06 15:45:00,53.18,53.22,53.04,53.06,71152.0,53.18,53.22,53.04,53.06,71152.0
2018-04-06 15:50:00,53.06,53.34,53.06,53.26,55433.0,53.06,53.34,53.06,53.26,55433.0
2018-04-06 15:55:00,53.25,53.26,53.17,53.19,76319.0,53.25,53.26,53.17,53.19,76319.0
2018-04-09 09:30:00,53.4,53.88,53.4,53.83,18917.0,53.4,53.88,53.4,53.83,18917.0
2018-04-09 09:35:00,53.87,53.87,53.46,53.46,12669.0,53.87,53.87,53.46,53.46,12669.0
2018-04-09 09:40:00,53.48,53.53,53.43,53.46,3912.0,53.48,53.53,53.43,53.46,3912.0
2018-04-09 09:45:00,53.47,53.47,53.25,53.33,7966.0,53.47,53.47,53.25,53.33,7966.0
2018-04-09 09:50:00,53.31,53.49,53.24,53.48,14059.0,53.31,53.49,53.24,53.48,14059.0
2018-04-09 09:55:00,53.48,53.49,53.41,53.46,4417.0,53.48,53.49,53.41,53.46,4417.0
2018-04-09 10:00:00,53.41,53.41,53.23,53.26,8906.0,53.41,53.41,53.23,53.26,8906.0
2018-04-09 10:05:00,53.28,53.3,53.14,53.18,11076.0,53.28,53.3,53.14,53.18,11076.0
2018-04-09 10:10:00,53.19,53.26,53.15,53.21,4715.0,53.19,53.26,53.15,53.21,4715.0
2018-04-09 10:15:00,53.23,53.33,53.23,53.25,6949.0,53.23,53.33,53.23,53.25,6949.0
2018-04-09 10:20:00,53.23,53.34,53.21,53.27,12359.0,53.23,53.34,53.21,53.27,12359.0
2018-04-09 10:25:00,53.26,53.28,53.18,53.23,23444.0,53.26,53.28,53.18,53.23,23444.0
2018-04-09 10:30:00,53.24,53.59,53.23,53.58,18358.0,53.24,53.59,53.23,53.58,18358.0
2018-04-09 10:35:00,53.58,53.64,53.56,53.59,12366.0,53.58,53.64,53.56,53.59,12366.0
2018-04-09 10:40:00,53.59,53.76,53.58,53.73,9688.0,53.59,53.76,53.58,53.73,9688.0
2018-04-09 10:45:00,53.72,53.73,53.65,53.7,6000.0,53.72,53.73,53.65,53.7,6000.0
2018-04-09 10:50:00,53.69,53.76,53.68,53.74,11461.0,53.69,53.76,53.68,53.74,11461.0
2018-04-09 10:55:00,53.74,53.74,53.5,53.51,13371.0,53.74,53.74,53.5,53.51,13371.0
2018-04-09 11:00:00,53.51,53.61,53.44,53.61,10567.0,53.51,53.61,53.44,53.61,10567.0
2018-04-09 11:05:00,53.62,53.7,53.6,53.63,6320.0,53.62,53.7,53.6,53.63,6320.0
2018-04-09 11:10:00,53.64,53.8,53.64,53.78,5200.0,53.64,53.8,53.64,53.78,5200.0
2018-04-09 11:15:00,53.78,53.89,53.78,53.89,6800.0,53.78,53.89,53.78,53.89,6800.0
2018-04-09 11:20:00,53.88,53.92,53.85,53.9,7900.0,53.88,53.92,53.85,53.9,7900.0
2018-04-09 11:25:00,53.9,53.96,53.85,53.85,15425.0,53.9,53.96,53.85,53.85,15425.0
2018-04-09 11:30:00,53.86,53.94,53.85,53.89,6898.0,53.86,53.94,53.85,53.89,6898.0
2018-04-09 11:35:00,53.9,53.91,53.83,53.85,7697.0,53.9,53.91,53.83,53.85,7697.0
2018-04-09 11:40:00,53.86,53.94,53.86,53.87,7406.0,53.86,53.94,53.86,53.87,7406.0
2018-04-09 11:45:00,53.87,53.87,53.78,53.8,8971.0,53.87,53.87,53.78,53.8,8971.0
2018-04-09 11:50:00,53.79,53.79,53.72,53.72,6790.0,53.79,53.79,53.72,53.72,6790.0
2018-04-09 11:55:00,53.73,53.9,53.69,53.9,21074.0,53.73,53.9,53.69,53.9,21074.0
2018-04-09 12:00:00,53.91,53.95,53.78,53.79,20199.0,53.91,53.95,53.78,53.79,20199.0
2018-04-09 12:05:00,53.8,53.82,53.78,53.78,7987.0,53.8,53.82,53.78,53.78,7987.0
2018-04-09 12:10:00,53.78,53.78,53.73,53.74,3600.0,53.78,53.78,53.73,53.74,3600.0
2018-04-09 12:15:00,53.73,53.79,53.7,53.7,4513.0,53.73,53.79,53.7,53.7,4513.0
2018-04-09 12:20:00,53.71,53.74,53.65,53.65,4463.0,53.71,53.74,53.65,53.65,4463.0
2018-04-09 12:25:00,53.65,53.72,53.65,53.7,3340.0,53.65,53.72,53.65,53.7,3340.0
2018-04-09 12:30:00,53.7,53.7,53.63,53.64,8116.0,53.7,53.7,53.63,53.64,8116.0
2018-04-09 12:35:00,53.64,53.7,53.6,53.61,7600.0,53.64,53.7,53.6,53.61,7600.0
2018-04-09 12:40:00,53.59,53.61,53.57,53.59,7728.0,53.59,53.61,53.57,53.59,7728.0
2018-04-09 12:45:00,53.59,53.67,53.58,53.62,21087.0,53.59,53.67,53.58,53.62,21087.0
2018-04-09 12:50:00,53.62,53.74,53.59,53.63,19458.0,53.62,53.74,53.59,53.63,19458.0
2018-04-09 12:55:00,53.64,53.64,53.6,53.6,7325.0,53.64,53.64,53.6,53.6,7325.0
2018-04-09 13:00:00,53.61,53.67,53.61,53.67,5600.0,53.61,53.67,53.61,53.67,5600.0
2018-04-09 13:05:00,53.64,53.7,53.6,53.7,7789.0,53.64,53.7,53.6,53.7,7789.0
2018-04-09 13:10:00,53.66,53.69,53.59,53.62,5109.0,53.66,53.69,53.59,53.62,5109.0
2018-04-09 13:15:00,53.61,53.63,53.58,53.63,3817.0,53.61,53.63,53.58,53.63,3817.0
2018-04-09 13:20:00,53.61,53.62,53.57,53.6,4613.0,53.61,53.62,53.57,53.6,4613.0
2018-04-09 13:25:00,53.6,53.62,53.58,53.62,2100.0,53.6,53.62,53.58,53.62,2100.0
2018-04-09 13:30:00,53.64,53.71,53.64,53.68,3305.0,53.64,53.71,53.64,53.68,3305.0
2018-04-09 13:35:00,53.67,53.68,53.61,53.63,4555.0,53.67,53.68,53.61,53.63,4555.0
2018-04-09 13:40:00,53.62,53.68,53.62,53.64,4400.0,53.62,53.68,53.62,53.64,4400.0
2018-04-09 13:45:00,53.61,53.7,53.61,53.69,6500.0,53.61,53.7,53.61,53.69,6500.0
2018-04-09 13:50:00,53.71,53.73,53.69,53.72,2746.0,53.71,53.73,53.69,53.72,2746.0
2018-04-09 13:55:00,53.71,53.72,53.66,53.67,4663.0,53.71,53.72,53.66,53.67,4663.0
2018-04-09 14:00:00,53.67,53.67,53.59,53.59,4778.0,53.67,53.67,53.59,53.59,4778.0
2018-04-09 14:05:00,53.59,53.59,53.51,53.56,10540.0,53.59,53.59,53.51,53.56,10540.0
2018-04-09 14:10:00,53.55,53.59,53.52,53.56,5133.0,53.55,53.59,53.52,53.56,5133.0
2018-04-09 14:15:00,53.57,53.64,53.55,53.64,6200.0,53.57,53.64,53.55,53.64,6200.0
2018-04-09 14:20:00,53.63,53.63,53.51,53.52,4300.0,53.63,53.63,53.51,53.52,4300.0
2018-04-09 14:25:00,53.52,53.55,53.49,53.55,4660.0,53.52,53.55,53.49,53.55,4660.0
2018-04-09 14:30:00,53.52,53.61,53.52,53.59,3344.0,53.52,53.61,53.52,53.59,3344.0
2018-04-09 14:35:00,53.57,53.57,53.51,53.57,5136.0,53.57,53.57,53.51,53.57,5136.0
2018-04-09 14:40:00,53.57,53.58,53.46,53.46,8313.0,53.57,53.58,53.46,53.46,8313.0
2018-04-09 14:45:00,53.48,53.53,53.48,53.51,11751.0,53.48,53.53,53.48,53.51,11751.0
2018-04-09 14:50:00,53.51,53.54,53.49,53.51,5972.0,53.51,53.54,53.49,53.51,5972.0
2018-04-09 14:55:00,53.49,53.54,53.49,53.51,5650.0,53.49,53.54,53.49,53.51,5650.0
2018-04-09 15:00:00,53.51,53.53,53.47,53.53,6983.0,53.51,53.53,53.47,53.53,6983.0
2018-04-09 15:05:00,53.52,53.53,53.48,53.53,6514.0,53.52,53.53,53.48,53.53,6514.0
2018-04-09 15:10:00,53.53,53.55,53.48,53.48,8202.0,53.53,53.55,53.48,53.48,8202.0
2018-04-09 15:15:00,53.45,53.45,53.32,53.32,6967.0,53.45,53.45,53.32,53.32,6967.0
2018-04-09 15:20:00,53.32,53.32,53.23,53.3,18658.0,53.32,53.32,53.23,53.3,18658.0
2018-04-09 15:25:00,53.29,53.37,53.27,53.37,8806.0,53.29,53.37,53.27,53.37,8806.0
2018-04-09 15:30:00,53.37,53.39,53.27,53.27,13131.0,53.37,53.39,53.27,53.27,13131.0
2018-04-09 15:35:00,53.29,53.31,53.23,53.27,18085.0,53.29,53.31,53.23,53.27,18085.0
2018-04-09 15:40:00,53.25,53.25,53.19,53.24,15097.0,53.25,53.25,53.19,53.24,15097.0
2018-04-09 15:45:00,53.24,53.27,53.14,53.14,20069.0,53.24,53.27,53.14,53.14,20069.0
2018-04-09 15:50:00,53.14,53.21,53.12,53.18,51172.0,53.14,53.21,53.12,53.18,51172.0
2018-04-09 15:55:00,53.19,53.2,52.97,53.04,58923.0,53.19,53.2,52.97,53.04,58923.0
2018-04-10 09:30:00,53.58,53.62,53.42,53.43,10987.0,53.58,53.62,53.42,53.43,10987.0
2018-04-10 09:35:00,53.4,53.54,53.36,53.48,6600.0,53.4,53.54,53.36,53.48,6600.0
2018-04-10 09:40:00,53.47,53.53,53.24,53.26,12060.0,53.47,53.53,53.24,53.26,12060.0
2018-04-10 09:45:00,53.29,53.37,53.19,53.3,15737.0,53.29,53.37,53.19,53.3,15737.0
2018-04-10 09:50:00,53.27,53.28,52.87,53.03,40709.0,53.27,53.28,52.87,53.03,40709.0
2018-04-10 09:55:00,53.03,53.09,52.98,53.04,9212.0,53.03,53.09,52.98,53.04,9212.0
2018-04-10 10:00:00,53.04,53.04,52.92,53.01,10325.0,53.04,53.04,52.92,53.01,10325.0
2018-04-10 10:05:00,53.0,53.01,52.86,52.87,12222.0,53.0,53.01,52.86,52.87,12222.0
2018-04-10 10:10:00,52.87,53.03,52.84,53.0,62836.0,52.87,53.03,52.84,53.0,62836.0
2018-04-10 10:15:00,53.0,53.04,52.96,53.02,43069.0,53.0,53.04,52.96,53.02,43069.0
2018-04-10 10:20:00,53.03,53.22,53.0,53.22,12712.0,53.03,53.22,53.0,53.22,12712.0
2018-04-10 10:25:00,53.2,53.42,53.2,53.33,18373.0,53.2,53.42,53.2,53.33,18373.0
2018-04-10 10:30:00,53.33,53.38,53.23,53.25,16304.0,53.33,53.38,53.23,53.25,16304.0
2018-04-10 10:35:00,53.22,53.24,53.11,53.11,9058.0,53.22,53.24,53.11,53.11,9058.0
2018-04-10 10:40:00,53.11,53.17,53.11,53.13,5696.0,53.11,53.17,53.11,53.13,5696.0
2018-04-10 10:45:00,53.13,53.17,53.03,53.09,8373.0,53.13,53.17,53.03,53.09,8373.0
2018-04-10 10:50:00,53.08,53.19,53.06,53.19,11702.0,53.08,53.19,53.06,53.19,11702.0
2018-04-10 10:55:00,53.18,53.18,53.05,53.05,19946.0,53.18,53.18,53.05,53.05,19946.0
2018-04-10 11:00:00,53.04,53.11,53.04,53.06,20823.0,53.04,53.11,53.04,53.06,20823.0
2018-04-10 11:05:00,53.04,53.08,53.0,53.07,9353.0,53.04,53.08,53.0,53.07,9353.0
2018-04-10 11:10:00,53.06,53.08,53.0,53.08,8025.0,53.06,53.08,53.0,53.08,8025.0
2018-04-10 11:15:00,53.08,53.12,53.06,53.08,13807.0,53.08,53.12,53.06,53.08,13807.0
2018-04-10 11:20:00,53.09,53.22,53.09,53.21,5919.0,53.09,53.22,53.09,53.21,5919.0
2018-04-10 11:25:00,53.2,53.25,53.07,53.09,17279.0,53.2,53.25,53.07,53.09,17279.0
2018-04-10 11:30:00,53.08,53.15,53.08,53.15,5861.0,53.08,53.15,53.08,53.15,5861.0
2018-04-10 11:35:00,53.14,53.17,53.12,53.13,9116.0,53.14,53.17,53.12,53.13,9116.0
2018-04-10 11:40:00,53.14,53.16,52.95,52.95,15543.0,53.14,53.16,52.95,52.95,15543.0
2018-04-10 11:45:00,52.93,52.93,52.68,52.76,17693.0,52.93,52.93,52.68,52.76,17693.0
2018-04-10 11:50:00,52.76,52.85,52.76,52.8,26587.0,52.76,52.85,52.76,52.8,26587.0
2018-04-10 11:55:00,52.79,52.95,52.79,52.9,49064.0,52.79,52.95,52.79,52.9,49064.0
2018-04-10 12:00:00,52.89,52.9,52.8,52.8,4550.0,52.89,52.9,52.8,52.8,4550.0
2018-04-10 12:05:00,52.8,52.84,52.69,52.71,10655.0,52.8,52.84,52.69,52.71,10655.0
2018-04-10 12:10:00,52.7,52.72,52.6,52.6,41645.0,52.7,52.72,52.6,52.6,41645.0
2018-04-10 12:15:00,52.6,52.6,52.39,52.43,14996.0,52.6,52.6,52.39,52.43,14996.0
2018-04-10 12:20:00,52.4,52.41,51.89,52.03,73556.0,52.4,52.41,51.89,52.03,73556.0
2018-04-10 12:25:00,52.01,52.02,51.54,51.87,110481.0,52.01,52.02,51.54,51.87,110481.0
2018-04-10 12:30:00,51.91,52.07,51.81,51.98,34807.0,51.91,52.07,51.81,51.98,34807.0
2018-04-10 12:35:00,52.01,52.05,51.65,51.81,61013.0,52.01,52.05,51.65,51.81,61013.0
2018-04-10 12:40:00,51.82,51.86,51.78,51.81,19186.0,51.82,51.86,51.78,51.81,19186.0
2018-04-10 12:45:00,51.8,51.8,51.5,51.62,107358.0,51.8,51.8,51.5,51.62,107358.0
2018-04-10 12:50:00,51.61,51.63,51.45,51.54,44782.0,51.61,51.63,51.45,51.54,44782.0
2018-04-10 12:55:00,51.53,51.76,51.5,51.63,41309.0,51.53,51.76,51.5,51.63,41309.0
2018-04-10 13:00:00,51.64,51.73,51.55,51.61,33946.0,51.64,51.73,51.55,51.61,33946.0
2018-04-10 13:05:00,51.6,51.63,51.41,51.43,69160.0,51.6,51.63,51.41,51.43,69160.0
2018-04-10 13:10:00,51.43,51.5,51.28,51.44,94279.0,51.43,51.5,51.28,51.44,94279.0
2018-04-10 13:15:00,51.44,51.53,51.38,51.4,24639.0,51.44,51.53,51.38,51.4,24639.0
2018-04-10 13:20:00,51.39,51.52,51.35,51.52,19609.0,51.39,51.52,51.35,51.52,19609.0
2018-04-10 13:25:00,51.52,51.6,51.47,51.54,45186.0,51.52,51.6,51.47,51.54,45186.0
2018-04-10 13:30:00,51.53,51.63,51.53,51.56,54386.0,51.53,51.63,51.53,51.56,54386.0
2018-04-10 13:35:00,51.55,51.56,51.46,51.47,10387.0,51.55,51.56,51.46,51.47,10387.0
2018-04-10 13:40:00,51.46,51.46,51.08,51.17,52590.0,51.46,51.46,51.08,51.17,52590.0
2018-04-10 13:45:00,51.17,51.17,50.98,51.05,40288.0,51.17,51.17,50.98,51.05,40288.0
2018-04-10 13:50:00,51.05,51.51,51.03,51.41,47733.0,51.05,51.51,51.03,51.41,47733.0
2018-04-10 13:55:00,51.4,51.45,51.36,51.44,15769.0,51.4,51.45,51.36,51.44,15769.0
2018-04-10 14:00:00,51.45,51.5,51.41,51.41,8540.0,51.45,51.5,51.41,51.41,8540.0
2018-04-10 14:05:00,51.41,51.57,51.38,51.53,16817.0,51.41,51.57,51.38,51.53,16817.0
2018-04-10 14:10:00,51.54,51.57,51.5,51.51,15780.0,51.54,51.57,51.5,51.51,15780.0
2018-04-10 14:15:00,51.51,51.62,51.5,51.51,13268.0,51.51,51.62,51.5,51.51,13268.0
2018-04-10 14:20:00,51.51,51.65,51.5,51.64,18921.0,51.51,51.65,51.5,51.64,18921.0
2018-04-10 14:25:00,51.64,51.76,51.62,51.73,24408.0,51.64,51.76,51.62,51.73,24408.0
2018-04-10 14:30:00,51.74,51.93,51.74,51.92,80961.0,51.74,51.93,51.74,51.92,80961.0
2018-04-10 14:35:00,51.91,51.93,51.83,51.91,32622.0,51.91,51.93,51.83,51.91,32622.0
2018-04-10 14:40:00,51.89,51.93,51.79,51.92,12351.0,51.89,51.93,51.79,51.92,12351.0
2018-04-10 14:45:00,51.91,52.17,51.89,52.1,42162.0,51.91,52.17,51.89,52.1,42162.0
2018-04-10 14:50:00,52.1,52.11,52.0,52.06,18681.0,52.1,52.11,52.0,52.06,18681.0
2018-04-10 14:55:00,52.06,52.19,51.99,52.12,24835.0,52.06,52.19,51.99,52.12,24835.0
2018-04-10 15:00:00,52.13,52.13,51.94,51.96,23555.0,52.13,52.13,51.94,51.96,23555.0
2018-04-10 15:05:00,51.95,52.0,51.92,51.99,20789.0,51.95,52.0,51.92,51.99,20789.0
2018-04-10 15:10:00,51.99,52.02,51.9,51.91,20403.0,51.99,52.02,51.9,51.91,20403.0
2018-04-10 15:15:00,51.9,51.97,51.85,51.95,23976.0,51.9,51.97,51.85,51.95,23976.0
2018-04-10 15:20:00,51.95,51.97,51.79,51.79,32229.0,51.95,51.97,51.79,51.79,32229.0
2018-04-10 15:25:00,51.79,51.87,51.73,51.85,34915.0,51.79,51.87,51.73,51.85,34915.0
2018-04-10 15:30:00,51.84,51.86,51.75,51.78,39809.0,51.84,51.86,51.75,51.78,39809.0
2018-04-10 15:35:00,51.79,51.82,51.73,51.81,48571.0,51.79,51.82,51.73,51.81,48571.0
2018-04-10 15:40:00,51.81,51.89,51.78,51.89,68248.0,51.81,51.89,51.78,51.89,68248.0
2018-04-10 15:45:00,51.9,51.94,51.85,51.9,64933.0,51.9,51.94,51.85,51.9,64933.0
2018-04-10 15:50:00,51.9,51.99,51.89,51.98,312559.0,51.9,51.99,51.89,51.98,312559.0
2018-04-10 15:55:00,51.98,52.01,51.97,52.0,256941.0,51.98,52.01,51.97,52.0,256941.0
2018-04-11 09:30:00,51.99,52.26,51.75,52.01,50988.0,51.99,52.26,51.75,52.01,50988.0
2018-04-11 09:35:00,52.02,52.3,52.02,52.22,13335.0,52.02,52.3,52.02,52.22,13335.0
2018-04-11 09:40:00,52.2,52.29,52.1,52.29,15208.0,52.2,52.29,52.1,52.29,15208.0
2018-04-11 09:45:00,52.3,52.5,52.3,52.38,24415.0,52.3,52.5,52.3,52.38,24415.0
2018-04-11 09:50:00,52.37,52.58,52.32,52.43,18637.0,52.37,52.58,52.32,52.43,18637.0
2018-04-11 09:55:00,52.45,52.56,52.45,52.51,12559.0,52.45,52.56,52.45,52.51,12559.0
2018-04-11 10:00:00,52.51,52.63,52.51,52.58,14183.0,52.51,52.63,52.51,52.58,14183.0
2018-04-11 10:05:00,52.56,52.57,52.44,52.5,19466.0,52.56,52.57,52.44,52.5,19466.0
2018-04-11 10:10:00,52.51,52.54,52.33,52.45,16531.0,52.51,52.54,52.33,52.45,16531.0
2018-04-11 10:15:00,52.44,52.5,52.43,52.44,4454.0,52.44,52.5,52.43,52.44,4454.0
2018-04-11 10:20:00,52.45,52.5,52.4,52.5,12316.0,52.45,52.5,52.4,52.5,12316.0
2018-04-11 10:25:00,52.53,52.57,52.48,52.55,15700.0,52.53,52.57,52.48,52.55,15700.0
2018-04-11 10:30:00,52.55,52.69,52.55,52.64,9309.0,52.55,52.69,52.55,52.64,9309.0
2018-04-11 10:35:00,52.64,52.66,52.59,52.64,12385.0,52.64,52.66,52.59,52.64,12385.0
2018-04-11 10:40:00,52.64,52.69,52.54,52.58,13085.0,52.64,52.69,52.54,52.58,13085.0
2018-04-11 10:45:00,52.58,52.58,52.31,52.35,71900.0,52.58,52.58,52.31,52.35,71900.0
2018-04-11 10:50:00,52.34,52.34,52.18,52.24,29325.0,52.34,52.34,52.18,52.24,29325.0
2018-04-11 10:55:00,52.24,52.32,52.15,52.23,57116.0,52.24,52.32,52.15,52.23,57116.0
2018-04-11 11:00:00,52.24,52.36,52.18,52.25,53797.0,52.24,52.36,52.18,52.25,53797.0
2018-04-11 11:05:00,52.26,52.41,52.24,52.32,14417.0,52.26,52.41,52.24,52.32,14417.0
2018-04-11 11:10:00,52.33,52.44,52.32,52.36,13417.0,52.33,52.44,52.32,52.36,13417.0
2018-04-11 11:15:00,52.36,52.37,52.28,52.3,36651.0,52.36,52.37,52.28,52.3,36651.0
2018-04-11 11:20:00,52.3,52.42,52.25,52.4,17303.0,52.3,52.42,52.25,52.4,17303.0
2018-04-11 11:25:00,52.4,52.51,52.4,52.47,28100.0,52.4,52.51,52.4,52.47,28100.0
2018-04-11 11:30:00,52.48,52.53,52.42,52.42,24692.0,52.48,52.53,52.42,52.42,24692.0
2018-04-11 11:35:00,52.42,52.48,52.41,52.45,22837.0,52.42,52.48,52.41,52.45,22837.0
2018-04-11 11:40:00,52.46,52.66,52.45,52.64,25540.0,52.46,52.66,52.45,52.64,25540.0
2018-04-11 11:45:00,52.64,52.64,52.49,52.6,108769.0,52.64,52.64,52.49,52.6,108769.0
2018-04-11 11:50:00,52.6,52.63,52.54,52.58,20194.0,52.6,52.63,52.54,52.58,20194.0
2018-04-11 11:55:00,52.58,52.58,52.5,52.55,9703.0,52.58,52.58,52.5,52.55,9703.0
2018-04-11 12:00:00,52.56,52.67,52.53,52.64,16100.0,52.56,52.67,52.53,52.64,16100.0
2018-04-11 12:05:00,52.62,52.64,52.56,52.6,9500.0,52.62,52.64,52.56,52.6,9500.0
2018-04-11 12:10:00,52.61,52.66,52.55,52.55,59790.0,52.61,52.66,52.55,52.55,59790.0
2018-04-11 12:15:00,52.57,52.57,52.46,52.46,6162.0,52.57,52.57,52.46,52.46,6162.0
2018-04-11 12:20:00,52.48,52.52,52.46,52.47,6900.0,52.48,52.52,52.46,52.47,6900.0
2018-04-11 12:25:00,52.49,52.52,52.43,52.51,8106.0,52.49,52.52,52.43,52.51,8106.0
2018-04-11 12:30:00,52.53,52.57,52.47,52.5,11873.0,52.53,52.57,52.47,52.5,11873.0
2018-04-11 12:35:00,52.5,52.59,52.5,52.52,17109.0,52.5,52.59,52.5,52.52,17109.0
2018-04-11 12:40:00,52.53,52.58,52.52,52.55,5500.0,52.53,52.58,52.52,52.55,5500.0
2018-04-11 12:45:00,52.55,52.55,52.48,52.5,16222.0,52.55,52.55,52.48,52.5,16222.0
2018-04-11 12:50:00,52.5,52.5,52.41,52.44,16735.0,52.5,52.5,52.41,52.44,16735.0
2018-04-11 12:55:00,52.45,52.47,52.41,52.47,6700.0,52.45,52.47,52.41,52.47,6700.0
2018-04-11 13:00:00,52.48,52.57,52.47,52.54,14100.0,52.48,52.57,52.47,52.54,14100.0
2018-04-11 13:05:00,52.55,52.55,52.44,52.49,9002.0,52.55,52.55,52.44,52.49,9002.0
2018-04-11 13:10:00,52.48,52.48,52.43,52.48,23808.0,52.48,52.48,52.43,52.48,23808.0
2018-04-11 13:15:00,52.48,52.52,52.47,52.5,5851.0,52.48,52.52,52.47,52.5,5851.0
2018-04-11 13:20:00,52.51,52.52,52.47,52.47,3006.0,52.51,52.52,52.47,52.47,3006.0
2018-04-11 13:25:00,52.47,52.51,52.45,52.48,11669.0,52.47,52.51,52.45,52.48,11669.0
2018-04-11 13:30:00,52.48,52.53,52.47,52.53,19250.0,52.48,52.53,52.47,52.53,19250.0
2018-04-11 13:35:00,52.52,52.57,52.5,52.57,7159.0,52.52,52.57,52.5,52.57,7159.0
2018-04-11 13:40:00,52.55,52.56,52.52,52.55,12631.0,52.55,52.56,52.52,52.55,12631.0
2018-04-11 13:45:00,52.55,52.61,52.5,52.58,8420.0,52.55,52.61,52.5,52.58,8420.0
2018-04-11 13:50:00,52.61,52.64,52.59,52.63,11922.0,52.61,52.64,52.59,52.63,11922.0
2018-04-11 13:55:00,52.63,52.7,52.62,52.66,7800.0,52.63,52.7,52.62,52.66,7800.0
2018-04-11 14:00:00,52.65,52.71,52.62,52.67,12155.0,52.65,52.71,52.62,52.67,12155.0
2018-04-11 14:05:00,52.68,52.69,52.44,52.44,6527.0,52.68,52.69,52.44,52.44,6527.0
2018-04-11 14:10:00,52.44,52.47,52.38,52.47,13077.0,52.44,52.47,52.38,52.47,13077.0
2018-04-11 14:15:00,52.45,52.56,52.43,52.53,10119.0,52.45,52.56,52.43,52.53,10119.0
2018-04-11 14:20:00,52.51,52.52,52.49,52.5,6524.0,52.51,52.52,52.49,52.5,6524.0
2018-04-11 14:25:00,52.51,52.54,52.49,52.52,29176.0,52.51,52.54,52.49,52.52,29176.0
2018-04-11 14:30:00,52.52,52.61,52.48,52.56,13118.0,52.52,52.61,52.48,52.56,13118.0
2018-04-11 14:35:00,52.57,52.57,52.5,52.5,14823.0,52.57,52.57,52.5,52.5,14823.0
2018-04-11 14:40:00,52.52,52.59,52.5,52.52,12156.0,52.52,52.59,52.5,52.52,12156.0
2018-04-11 14:45:00,52.52,52.52,52.39,52.46,15810.0,52.52,52.52,52.39,52.46,15810.0
2018-04-11 14:50:00,52.46,52.46,52.37,52.46,13519.0,52.46,52.46,52.37,52.46,13519.0
2018-04-11 14:55:00,52.45,52.49,52.43,52.48,10421.0,52.45,52.49,52.43,52.48,10421.0
2018-04-11 15:00:00,52.5,52.53,52.47,52.47,16246.0,52.5,52.53,52.47,52.47,16246.0
2018-04-11 15:05:00,52.49,52.49,52.31,52.31,15074.0,52.49,52.49,52.31,52.31,15074.0
2018-04-11 15:10:00,52.33,52.34,52.25,52.25,12486.0,52.33,52.34,52.25,52.25,12486.0
2018-04-11 15:15:00,52.26,52.31,52.19,52.31,19374.0,52.26,52.31,52.19,52.31,19374.0
2018-04-11 15:20:00,52.3,52.32,52.23,52.3,20165.0,52.3,52.32,52.23,52.3,20165.0
2018-04-11 15:25:00,52.29,52.34,52.23,52.28,13968.0,52.29,52.34,52.23,52.28,13968.0
2018-04-11 15:30:00,52.29,52.44,52.28,52.42,17855.0,52.29,52.44,52.28,52.42,17855.0
2018-04-11 15:35:00,52.41,52.43,52.36,52.39,25554.0,52.41,52.43,52.36,52.39,25554.0
2018-04-11 15:40:00,52.4,52.43,52.37,52.4,35850.0,52.4,52.43,52.37,52.4,35850.0
2018-04-11 15:45:00,52.41,52.41,52.32,52.32,53221.0,52.41,52.41,52.32,52.32,53221.0
2018-04-11 15:50:00,52.32,52.33,52.27,52.32,61127.0,52.32,52.33,52.27,52.32,61127.0
2018-04-11 15:55:00,52.32,52.37,52.3,52.32,117867.0,52.32,52.37,52.3,52.32,117867.0
2018-04-12 09:30:00,52.69,52.82,52.64,52.8,19534.0,52.69,52.82,52.64,52.8,19534.0
2018-04-12 09:35:00,52.77,52.89,52.76,52.89,5778.0,52.77,52.89,52.76,52.89,5778.0
2018-04-12 09:40:00,52.91,53.02,52.84,53.02,12778.0,52.91,53.02,52.84,53.02,12778.0
2018-04-12 09:45:00,52.98,53.31,52.98,53.22,35578.0,52.98,53.31,52.98,53.22,35578.0
2018-04-12 09:50:00,53.24,53.26,53.11,53.13,16526.0,53.24,53.26,53.11,53.13,16526.0
2018-04-12 09:55:00,53.13,53.46,53.13,53.43,27148.0,53.13,53.46,53.13,53.43,27148.0
2018-04-12 10:00:00,53.44,53.6,53.42,53.48,38528.0,53.44,53.6,53.42,53.48,38528.0
2018-04-12 10:05:00,53.51,53.54,53.47,53.48,27918.0,53.51,53.54,53.47,53.48,27918.0
2018-04-12 10:10:00,53.5,53.59,53.48,53.56,54912.0,53.5,53.59,53.48,53.56,54912.0
2018-04-12 10:15:00,53.57,53.67,53.5,53.6,27360.0,53.57,53.67,53.5,53.6,27360.0
2018-04-12 10:20:00,53.61,53.69,53.6,53.61,25796.0,53.61,53.69,53.6,53.61,25796.0
2018-04-12 10:25:00,53.62,53.64,53.56,53.59,9142.0,53.62,53.64,53.56,53.59,9142.0
2018-04-12 10:30:00,53.57,53.57,53.49,53.56,15920.0,53.57,53.57,53.49,53.56,15920.0
2018-04-12 10:35:00,53.56,53.66,53.54,53.6,29295.0,53.56,53.66,53.54,53.6,29295.0
2018-04-12 10:40:00,53.61,53.65,53.48,53.56,29161.0,53.61,53.65,53.48,53.56,29161.0
2018-04-12 10:45:00,53.56,53.57,53.44,53.51,10209.0,53.56,53.57,53.44,53.51,10209.0
2018-04-12 10:50:00,53.53,53.53,53.41,53.41,5785.0,53.53,53.53,53.41,53.41,5785.0
2018-04-12 10:55:00,53.39,53.39,53.25,53.29,9868.0,53.39,53.39,53.25,53.29,9868.0
2018-04-12 11:00:00,53.28,53.43,53.28,53.43,9432.0,53.28,53.43,53.28,53.43,9432.0
2018-04-12 11:05:00,53.43,53.43,53.31,53.31,6837.0,53.43,53.43,53.31,53.31,6837.0
2018-04-12 11:10:00,53.33,53.37,53.31,53.33,8432.0,53.33,53.37,53.31,53.33,8432.0
2018-04-12 11:15:00,53.31,53.4,53.31,53.39,7871.0,53.31,53.4,53.31,53.39,7871.0
2018-04-12 11:20:00,53.38,53.45,53.35,53.45,11303.0,53.38,53.45,53.35,53.45,11303.0
2018-04-12 11:25:00,53.47,53.5,53.38,53.41,4311.0,53.47,53.5,53.38,53.41,4311.0
2018-04-12 11:30:00,53.41,53.45,53.36,53.36,4300.0,53.41,53.45,53.36,53.36,4300.0
2018-04-12 11:35:00,53.36,53.4,53.36,53.38,5031.0,53.36,53.4,53.36,53.38,5031.0
2018-04-12 11:40:00,53.37,53.39,53.36,53.37,6347.0,53.37,53.39,53.36,53.37,6347.0
2018-04-12 11:45:00,53.37,53.38,53.22,53.27,9592.0,53.37,53.38,53.22,53.27,9592.0
2018-04-12 11:50:00,53.25,53.28,53.14,53.15,2387.0,53.25,53.28,53.14,53.15,2387.0
2018-04-12 11:55:00,53.14,53.33,53.14,53.32,8964.0,53.14,53.33,53.14,53.32,8964.0
2018-04-12 12:00:00,53.3,53.34,53.28,53.28,3200.0,53.3,53.34,53.28,53.28,3200.0
2018-04-12 12:05:00,53.29,53.3,53.25,53.29,3900.0,53.29,53.3,53.25,53.29,3900.0
2018-04-12 12:10:00,53.28,53.29,53.22,53.22,4002.0,53.28,53.29,53.22,53.22,4002.0
2018-04-12 12:15:00,53.19,53.28,53.14,53.28,5304.0,53.19,53.28,53.14,53.28,5304.0
2018-04-12 12:20:00,53.28,53.28,53.26,53.26,5613.0,53.28,53.28,53.26,53.26,5613.0
2018-04-12 12:25:00,53.23,53.26,53.23,53.25,4075.0,53.23,53.26,53.23,53.25,4075.0
2018-04-12 12:30:00,53.24,53.28,53.22,53.28,2801.0,53.24,53.28,53.22,53.28,2801.0
2018-04-12 12:35:00,53.29,53.31,53.28,53.3,3201.0,53.29,53.31,53.28,53.3,3201.0
2018-04-12 12:40:00,53.28,53.29,53.26,53.26,1984.0,53.28,53.29,53.26,53.26,1984.0
2018-04-12 12:45:00,53.29,53.37,53.29,53.37,9215.0,53.29,53.37,53.29,53.37,9215.0
2018-04-12 12:50:00,53.37,53.39,53.34,53.35,9029.0,53.37,53.39,53.34,53.35,9029.0
2018-04-12 12:55:00,53.35,53.4,53.35,53.37,4464.0,53.35,53.4,53.35,53.37,4464.0
2018-04-12 13:00:00,53.37,53.4,53.33,53.39,11900.0,53.37,53.4,53.33,53.39,11900.0
2018-04-12 13:05:00,53.39,53.43,53.28,53.29,16562.0,53.39,53.43,53.28,53.29,16562.0
2018-04-12 13:10:00,53.32,53.34,53.25,53.29,22601.0,53.32,53.34,53.25,53.29,22601.0
2018-04-12 13:15:00,53.29,53.29,53.1,53.1,29306.0,53.29,53.29,53.1,53.1,29306.0
2018-04-12 13:20:00,53.1,53.11,52.99,53.05,20490.0,53.1,53.11,52.99,53.05,20490.0
2018-04-12 13:25:00,53.06,53.06,52.89,52.95,16361.0,53.06,53.06,52.89,52.95,16361.0
2018-04-12 13:30:00,52.93,53.07,52.93,53.05,21212.0,52.93,53.07,52.93,53.05,21212.0
2018-04-12 13:35:00,53.06,53.11,53.06,53.1,10691.0,53.06,53.11,53.06,53.1,10691.0
2018-04-12 13:40:00,53.1,53.12,53.06,53.12,5955.0,53.1,53.12,53.06,53.12,5955.0
2018-04-12 13:45:00,53.1,53.13,53.07,53.08,7444.0,53.1,53.13,53.07,53.08,7444.0
2018-04-12 13:50:00,53.07,53.12,53.07,53.07,4827.0,53.07,53.12,53.07,53.07,4827.0
2018-04-12 13:55:00,53.07,53.07,52.91,52.98,11782.0,53.07,53.07,52.91,52.98,11782.0
2018-04-12 14:00:00,52.97,53.07,52.95,53.07,5536.0,52.97,53.07,52.95,53.07,5536.0
2018-04-12 14:05:00,53.06,53.11,53.04,53.09,5052.0,53.06,53.11,53.04,53.09,5052.0
2018-04-12 14:10:00,53.09,53.1,53.06,53.06,3812.0,53.09,53.1,53.06,53.06,3812.0
2018-04-12 14:15:00,53.07,53.13,53.07,53.12,6580.0,53.07,53.13,53.07,53.12,6580.0
2018-04-12 14:20:00,53.13,53.17,53.13,53.17,8330.0,53.13,53.17,53.13,53.17,8330.0
2018-04-12 14:25:00,53.16,53.16,53.13,53.14,6487.0,53.16,53.16,53.13,53.14,6487.0
2018-04-12 14:30:00,53.14,53.19,53.11,53.18,8911.0,53.14,53.19,53.11,53.18,8911.0
2018-04-12 14:35:00,53.18,53.18,53.11,53.14,7982.0,53.18,53.18,53.11,53.14,7982.0
2018-04-12 14:40:00,53.15,53.16,53.12,53.15,9600.0,53.15,53.16,53.12,53.15,9600.0
2018-04-12 14:45:00,53.15,53.18,53.13,53.16,5910.0,53.15,53.18,53.13,53.16,5910.0
2018-04-12 14:50:00,53.17,53.22,53.17,53.17,7106.0,53.17,53.22,53.17,53.17,7106.0
2018-04-12 14:55:00,53.16,53.23,53.15,53.23,7797.0,53.16,53.23,53.15,53.23,7797.0
2018-04-12 15:00:00,53.23,53.27,53.22,53.26,11624.0,53.23,53.27,53.22,53.26,11624.0
2018-04-12 15:05:00,53.26,53.26,53.17,53.18,10748.0,53.26,53.26,53.17,53.18,10748.0
2018-04-12 15:10:00,53.17,53.23,53.17,53.23,8255.0,53.17,53.23,53.17,53.23,8255.0
2018-04-12 15:15:00,53.24,53.25,53.2,53.24,10988.0,53.24,53.25,53.2,53.24,10988.0
2018-04-12 15:20:00,53.24,53.38,53.23,53.32,29855.0,53.24,53.38,53.23,53.32,29855.0
2018-04-12 15:25:00,53.32,53.39,53.31,53.34,11200.0,53.32,53.39,53.31,53.34,11200.0
2018-04-12 15:30:00,53.34,53.36,53.31,53.33,26616.0,53.34,53.36,53.31,53.33,26616.0
2018-04-12 15:35:00,53.33,53.4,53.33,53.4,37601.0,53.33,53.4,53.33,53.4,37601.0
2018-04-12 15:40:00,53.4,53.4,53.28,53.29,43504.0,53.4,53.4,53.28,53.29,43504.0
2018-04-12 15:45:00,53.3,53.36,53.22,53.36,136391.0,53.3,53.36,53.22,53.36,136391.0
2018-04-12 15:50:00,53.36,53.41,53.36,53.4,128424.0,53.36,53.41,53.36,53.4,128424.0
2018-04-12 15:55:00,53.4,53.41,53.33,53.33,170839.0,53.4,53.41,53.33,53.33,170839.0
2018-04-13 09:30:00,53.55,53.94,53.55,53.81,25685.0,53.55,53.94,53.55,53.81,25685.0
2018-04-13 09:35:00,53.8,53.81,53.58,53.58,4400.0,53.8,53.81,53.58,53.58,4400.0
2018-04-13 09:40:00,53.62,53.67,53.45,53.45,5122.0,53.62,53.67,53.45,53.45,5122.0
2018-04-13 09:45:00,53.52,53.6,53.48,53.6,5443.0,53.52,53.6,53.48,53.6,5443.0
2018-04-13 09:50:00,53.59,53.59,53.54,53.57,5200.0,53.59,53.59,53.54,53.57,5200.0
2018-04-13 09:55:00,53.56,53.56,53.39,53.39,2500.0,53.56,53.56,53.39,53.39,2500.0
2018-04-13 10:00:00,53.36,53.43,53.26,53.3,13486.0,53.36,53.43,53.26,53.3,13486.0
2018-04-13 10:05:00,53.27,53.28,53.18,53.18,3200.0,53.27,53.28,53.18,53.18,3200.0
2018-04-13 10:10:00,53.16,53.19,53.02,53.03,9707.0,53.16,53.19,53.02,53.03,9707.0
2018-04-13 10:15:00,53.04,53.14,52.99,53.0,14085.0,53.04,53.14,52.99,53.0,14085.0
2018-04-13 10:20:00,53.0,53.02,52.84,52.97,88012.0,53.0,53.02,52.84,52.97,88012.0
2018-04-13 10:25:00,52.94,52.95,52.77,52.93,56582.0,52.94,52.95,52.77,52.93,56582.0
2018-04-13 10:30:00,52.93,52.97,52.87,52.93,9464.0,52.93,52.97,52.87,52.93,9464.0
2018-04-13 10:35:00,52.93,52.96,52.85,52.87,14100.0,52.93,52.96,52.85,52.87,14100.0
2018-04-13 10:40:00,52.87,53.01,52.85,52.99,52869.0,52.87,53.01,52.85,52.99,52869.0
2018-04-13 10:45:00,52.99,53.09,52.98,53.09,10062.0,52.99,53.09,52.98,53.09,10062.0
2018-04-13 10:50:00,53.09,53.11,53.0,53.02,7100.0,53.09,53.11,53.0,53.02,7100.0
2018-04-13 10:55:00,53.03,53.05,52.96,52.97,9042.0,53.03,53.05,52.96,52.97,9042.0
2018-04-13 11:00:00,52.93,52.95,52.88,52.91,9940.0,52.93,52.95,52.88,52.91,9940.0
2018-04-13 11:05:00,52.9,53.0,52.89,53.0,8245.0,52.9,53.0,52.89,53.0,8245.0
2018-04-13 11:10:00,53.0,53.03,52.99,53.0,6610.0,53.0,53.03,52.99,53.0,6610.0
2018-04-13 11:15:00,53.0,53.05,52.98,52.98,6281.0,53.0,53.05,52.98,52.98,6281.0
2018-04-13 11:20:00,52.98,53.08,52.98,53.08,5345.0,52.98,53.08,52.98,53.08,5345.0
2018-04-13 11:25:00,53.09,53.11,53.08,53.09,5505.0,53.09,53.11,53.08,53.09,5505.0
2018-04-13 11:30:00,53.07,53.07,52.99,53.01,6989.0,53.07,53.07,52.99,53.01,6989.0
2018-04-13 11:35:00,53.01,53.05,52.98,52.99,5257.0,53.01,53.05,52.98,52.99,5257.0
2018-04-13 11:40:00,52.99,53.04,52.95,53.04,6100.0,52.99,53.04,52.95,53.04,6100.0
2018-04-13 11:45:00,53.08,53.16,53.08,53.12,5800.0,53.08,53.16,53.08,53.12,5800.0
2018-04-13 11:50:00,53.12,53.15,53.05,53.05,7765.0,53.12,53.15,53.05,53.05,7765.0
2018-04-13 11:55:00,53.06,53.17,53.06,53.16,4500.0,53.06,53.17,53.06,53.16,4500.0
2018-04-13 12:00:00,53.14,53.15,53.03,53.05,5900.0,53.14,53.15,53.03,53.05,5900.0
2018-04-13 12:05:00,53.06,53.1,52.98,52.98,13789.0,53.06,53.1,52.98,52.98,13789.0
2018-04-13 12:10:00,52.99,52.99,52.92,52.96,7716.0,52.99,52.99,52.92,52.96,7716.0
2018-04-13 12:15:00,52.97,52.99,52.93,52.97,4100.0,52.97,52.99,52.93,52.97,4100.0
2018-04-13 12:20:00,52.96,53.02,52.96,53.0,4900.0,52.96,53.02,52.96,53.0,4900.0
2018-04-13 12:25:00,53.0,53.0,52.93,52.98,11325.0,53.0,53.0,52.93,52.98,11325.0
2018-04-13 12:30:00,52.99,52.99,52.87,52.87,17763.0,52.99,52.99,52.87,52.87,17763.0
2018-04-13 12:35:00,52.86,52.88,52.79,52.8,11822.0,52.86,52.88,52.79,52.8,11822.0
2018-04-13 12:40:00,52.8,52.81,52.73,52.73,20786.0,52.8,52.81,52.73,52.73,20786.0
2018-04-13 12:45:00,52.72,52.72,52.65,52.66,9209.0,52.72,52.72,52.65,52.66,9209.0
2018-04-13 12:50:00,52.68,52.73,52.62,52.62,8075.0,52.68,52.73,52.62,52.62,8075.0
2018-04-13 12:55:00,52.63,52.7,52.63,52.69,6067.0,52.63,52.7,52.63,52.69,6067.0
2018-04-13 13:00:00,52.69,52.71,52.68,52.69,9434.0,52.69,52.71,52.68,52.69,9434.0
2018-04-13 13:05:00,52.7,52.73,52.68,52.69,9136.0,52.7,52.73,52.68,52.69,9136.0
2018-04-13 13:10:00,52.7,52.73,52.69,52.73,3500.0,52.7,52.73,52.69,52.73,3500.0
2018-04-13 13:15:00,52.72,52.75,52.7,52.7,3365.0,52.72,52.75,52.7,52.7,3365.0
2018-04-13 13:20:00,52.7,52.81,52.7,52.81,4904.0,52.7,52.81,52.7,52.81,4904.0
2018-04-13 13:25:00,52.81,52.82,52.79,52.79,4820.0,52.81,52.82,52.79,52.79,4820.0
2018-04-13 13:30:00,52.8,52.8,52.71,52.73,5522.0,52.8,52.8,52.71,52.73,5522.0
2018-04-13 13:35:00,52.72,52.75,52.69,52.73,5650.0,52.72,52.75,52.69,52.73,5650.0
2018-04-13 13:40:00,52.73,52.8,52.73,52.78,16957.0,52.73,52.8,52.73,52.78,16957.0
2018-04-13 13:45:00,52.78,52.81,52.74,52.78,38050.0,52.78,52.81,52.74,52.78,38050.0
2018-04-13 13:50:00,52.78,52.82,52.75,52.8,10376.0,52.78,52.82,52.75,52.8,10376.0
2018-04-13 13:55:00,52.79,52.79,52.68,52.73,26176.0,52.79,52.79,52.68,52.73,26176.0
2018-04-13 14:00:00,52.73,52.74,52.67,52.67,12889.0,52.73,52.74,52.67,52.67,12889.0
2018-04-13 14:05:00,52.67,52.77,52.66,52.76,12200.0,52.67,52.77,52.66,52.76,12200.0
2018-04-13 14:10:00,52.75,52.77,52.71,52.71,9783.0,52.75,52.77,52.71,52.71,9783.0
2018-04-13 14:15:00,52.7,52.7,52.61,52.62,10884.0,52.7,52.7,52.61,52.62,10884.0
2018-04-13 14:20:00,52.63,52.65,52.61,52.63,3342.0,52.63,52.65,52.61,52.63,3342.0
2018-04-13 14:25:00,52.63,52.65,52.6,52.62,6787.0,52.63,52.65,52.6,52.62,6787.0
2018-04-13 14:30:00,52.61,52.7,52.59,52.67,9750.0,52.61,52.7,52.59,52.67,9750.0
2018-04-13 14:35:00,52.68,52.7,52.58,52.6,11280.0,52.68,52.7,52.58,52.6,11280.0
2018-04-13 14:40:00,52.6,52.6,52.53,52.55,10245.0,52.6,52.6,52.53,52.55,10245.0
2018-04-13 14:45:00,52.56,52.61,52.54,52.54,8490.0,52.56,52.61,52.54,52.54,8490.0
2018-04-13 14:50:00,52.53,52.57,52.5,52.56,8560.0,52.53,52.57,52.5,52.56,8560.0
2018-04-13 14:55:00,52.55,52.55,52.5,52.51,7484.0,52.55,52.55,52.5,52.51,7484.0
2018-04-13 15:00:00,52.51,52.51,52.4,52.4,15080.0,52.51,52.51,52.4,52.4,15080.0
2018-04-13 15:05:00,52.41,52.44,52.36,52.43,11179.0,52.41,52.44,52.36,52.43,11179.0
2018-04-13 15:10:00,52.44,52.51,52.43,52.48,10471.0,52.44,52.51,52.43,52.48,10471.0
2018-04-13 15:15:00,52.48,52.49,52.29,52.3,12849.0,52.48,52.49,52.29,52.3,12849.0
2018-04-13 15:20:00,52.29,52.37,52.29,52.35,11000.0,52.29,52.37,52.29,52.35,11000.0
2018-04-13 15:25:00,52.34,52.36,52.31,52.33,9529.0,52.34,52.36,52.31,52.33,9529.0
2018-04-13 15:30:00,52.32,52.38,52.29,52.35,15584.0,52.32,52.38,52.29,52.35,15584.0
2018-04-13 15:35:00,52.34,52.39,52.31,52.33,30610.0,52.34,52.39,52.31,52.33,30610.0
2018-04-13 15:40:00,52.33,52.41,52.31,52.37,77063.0,52.33,52.41,52.31,52.37,77063.0
2018-04-13 15:45:00,52.37,52.43,52.36,52.4,28580.0,52.37,52.43,52.36,52.4,28580.0
2018-04-13 15:50:00,52.4,52.52,52.4,52.46,41319.0,52.4,52.52,52.4,52.46,41319.0
2018-04-13 15:55:00,52.47,52.51,52.43,52.43,80257.0,52.47,52.51,52.43,52.43,80257.0
2018-04-16 09:30:00,52.77,53.2,52.77,52.97,21256.0,52.77,53.2,52.77,52.97,21256.0
2018-04-16 09:35:00,52.97,53.16,52.96,53.14,5495.0,52.97,53.16,52.96,53.14,5495.0
2018-04-16 09:40:00,53.16,53.27,53.1,53.14,10404.0,53.16,53.27,53.1,53.14,10404.0
2018-04-16 09:45:00,53.11,53.17,53.09,53.17,6246.0,53.11,53.17,53.09,53.17,6246.0
2018-04-16 09:50:00,53.16,53.16,53.03,53.1,8800.0,53.16,53.16,53.03,53.1,8800.0
2018-04-16 09:55:00,53.13,53.13,53.04,53.07,20564.0,53.13,53.13,53.04,53.07,20564.0
2018-04-16 10:00:00,53.08,53.19,53.07,53.18,28767.0,53.08,53.19,53.07,53.18,28767.0
2018-04-16 10:05:00,53.18,53.18,53.07,53.08,26244.0,53.18,53.18,53.07,53.08,26244.0
2018-04-16 10:10:00,53.09,53.15,53.06,53.06,8627.0,53.09,53.15,53.06,53.06,8627.0
2018-04-16 10:15:00,53.08,53.14,53.06,53.14,11266.0,53.08,53.14,53.06,53.14,11266.0
2018-04-16 10:20:00,53.17,53.21,53.14,53.14,5820.0,53.17,53.21,53.14,53.14,5820.0
2018-04-16 10:25:00,53.15,53.31,53.13,53.28,11800.0,53.15,53.31,53.13,53.28,11800.0
2018-04-16 10:30:00,53.31,53.38,53.3,53.38,3732.0,53.31,53.38,53.3,53.38,3732.0
2018-04-16 10:35:00,53.4,53.4,53.32,53.4,4504.0,53.4,53.4,53.32,53.4,4504.0
2018-04-16 10:40:00,53.4,53.41,53.35,53.38,6184.0,53.4,53.41,53.35,53.38,6184.0
2018-04-16 10:45:00,53.38,53.42,53.36,53.37,7100.0,53.38,53.42,53.36,53.37,7100.0
2018-04-16 10:50:00,53.37,53.48,53.35,53.47,6410.0,53.37,53.48,53.35,53.47,6410.0
2018-04-16 10:55:00,53.48,53.56,53.47,53.5,6026.0,53.48,53.56,53.47,53.5,6026.0
2018-04-16 11:00:00,53.51,53.56,53.43,53.43,5719.0,53.51,53.56,53.43,53.43,5719.0
2018-04-16 11:05:00,53.43,53.47,53.39,53.41,13633.0,53.43,53.47,53.39,53.41,13633.0
2018-04-16 11:10:00,53.4,53.4,53.24,53.26,8700.0,53.4,53.4,53.24,53.26,8700.0
2018-04-16 11:15:00,53.26,53.41,53.22,53.41,6950.0,53.26,53.41,53.22,53.41,6950.0
2018-04-16 11:20:00,53.41,53.48,53.39,53.46,8821.0,53.41,53.48,53.39,53.46,8821.0
2018-04-16 11:25:00,53.45,53.45,53.35,53.42,6055.0,53.45,53.45,53.35,53.42,6055.0
2018-04-16 11:30:00,53.44,53.44,53.24,53.3,23694.0,53.44,53.44,53.24,53.3,23694.0
2018-04-16 11:35:00,53.29,53.41,53.26,53.38,7433.0,53.29,53.41,53.26,53.38,7433.0
2018-04-16 11:40:00,53.38,53.41,53.26,53.26,9008.0,53.38,53.41,53.26,53.26,9008.0
2018-04-16 11:45:00,53.25,53.28,53.22,53.27,15186.0,53.25,53.28,53.22,53.27,15186.0
2018-04-16 11:50:00,53.29,53.35,53.28,53.3,10720.0,53.29,53.35,53.28,53.3,10720.0
2018-04-16 11:55:00,53.3,53.48,53.3,53.46,9212.0,53.3,53.48,53.3,53.46,9212.0
2018-04-16 12:00:00,53.44,53.56,53.44,53.56,11054.0,53.44,53.56,53.44,53.56,11054.0
2018-04-16 12:05:00,53.56,53.59,53.52,53.52,5800.0,53.56,53.59,53.52,53.52,5800.0
2018-04-16 12:10:00,53.49,53.54,53.49,53.53,6618.0,53.49,53.54,53.49,53.53,6618.0
2018-04-16 12:15:00,53.54,53.55,53.5,53.5,3400.0,53.54,53.55,53.5,53.5,3400.0
2018-04-16 12:20:00,53.48,53.51,53.45,53.51,4200.0,53.48,53.51,53.45,53.51,4200.0
2018-04-16 12:25:00,53.52,53.52,53.49,53.49,3700.0,53.52,53.52,53.49,53.49,3700.0
2018-04-16 12:30:00,53.48,53.5,53.44,53.46,6258.0,53.48,53.5,53.44,53.46,6258.0
2018-04-16 12:35:00,53.46,53.48,53.42,53.48,6955.0,53.46,53.48,53.42,53.48,6955.0
2018-04-16 12:40:00,53.5,53.57,53.5,53.55,3713.0,53.5,53.57,53.5,53.55,3713.0
2018-04-16 12:45:00,53.56,53.6,53.53,53.55,11186.0,53.56,53.6,53.53,53.55,11186.0
2018-04-16 12:50:00,53.58,53.65,53.58,53.63,5300.0,53.58,53.65,53.58,53.63,5300.0
2018-04-16 12:55:00,53.62,53.65,53.59,53.59,4313.0,53.62,53.65,53.59,53.59,4313.0
2018-04-16 13:00:00,53.59,53.65,53.59,53.65,5300.0,53.59,53.65,53.59,53.65,5300.0
2018-04-16 13:05:00,53.63,53.67,53.62,53.63,9275.0,53.63,53.67,53.62,53.63,9275.0
2018-04-16 13:10:00,53.64,53.65,53.57,53.63,15683.0,53.64,53.65,53.57,53.63,15683.0
2018-04-16 13:15:00,53.61,53.64,53.6,53.61,33001.0,53.61,53.64,53.6,53.61,33001.0
2018-04-16 13:20:00,53.62,53.7,53.62,53.65,14089.0,53.62,53.7,53.62,53.65,14089.0
2018-04-16 13:25:00,53.65,53.67,53.63,53.65,4111.0,53.65,53.67,53.63,53.65,4111.0
2018-04-16 13:30:00,53.65,53.72,53.65,53.72,6600.0,53.65,53.72,53.65,53.72,6600.0
2018-04-16 13:35:00,53.72,53.79,53.72,53.76,4700.0,53.72,53.79,53.72,53.76,4700.0
2018-04-16 13:40:00,53.77,53.8,53.73,53.73,7600.0,53.77,53.8,53.73,53.73,7600.0
2018-04-16 13:45:00,53.75,53.77,53.68,53.7,10291.0,53.75,53.77,53.68,53.7,10291.0
2018-04-16 13:50:00,53.71,53.72,53.64,53.65,14615.0,53.71,53.72,53.64,53.65,14615.0
2018-04-16 13:55:00,53.66,53.73,53.66,53.72,4700.0,53.66,53.73,53.66,53.72,4700.0
2018-04-16 14:00:00,53.73,53.73,53.64,53.68,15849.0,53.73,53.73,53.64,53.68,15849.0
2018-04-16 14:05:00,53.67,53.67,53.62,53.65,6734.0,53.67,53.67,53.62,53.65,6734.0
2018-04-16 14:10:00,53.66,53.66,53.61,53.63,7870.0,53.66,53.66,53.61,53.63,7870.0
2018-04-16 14:15:00,53.62,53.68,53.62,53.65,6039.0,53.62,53.68,53.62,53.65,6039.0
2018-04-16 14:20:00,53.64,53.67,53.63,53.66,9297.0,53.64,53.67,53.63,53.66,9297.0
2018-04-16 14:25:00,53.65,53.65,53.59,53.65,42818.0,53.65,53.65,53.59,53.65,42818.0
2018-04-16 14:30:00,53.65,53.74,53.62,53.73,12072.0,53.65,53.74,53.62,53.73,12072.0
2018-04-16 14:35:00,53.74,53.76,53.69,53.7,9499.0,53.74,53.76,53.69,53.7,9499.0
2018-04-16 14:40:00,53.71,53.71,53.66,53.7,8700.0,53.71,53.71,53.66,53.7,8700.0
2018-04-16 14:45:00,53.69,53.74,53.69,53.69,10507.0,53.69,53.74,53.69,53.69,10507.0
2018-04-16 14:50:00,53.69,53.7,53.63,53.64,11295.0,53.69,53.7,53.63,53.64,11295.0
2018-04-16 14:55:00,53.64,53.7,53.63,53.65,14439.0,53.64,53.7,53.63,53.65,14439.0
2018-04-16 15:00:00,53.66,53.72,53.66,53.69,33300.0,53.66,53.72,53.66,53.69,33300.0
2018-04-16 15:05:00,53.69,53.69,53.59,53.61,16473.0,53.69,53.69,53.59,53.61,16473.0
2018-04-16 15:10:00,53.61,53.61,53.54,53.56,12523.0,53.61,53.61,53.54,53.56,12523.0
2018-04-16 15:15:00,53.55,53.55,53.49,53.51,10182.0,53.55,53.55,53.49,53.51,10182.0
2018-04-16 15:20:00,53.5,53.5,53.42,53.48,23507.0,53.5,53.5,53.42,53.48,23507.0
2018-04-16 15:25:00,53.48,53.56,53.48,53.55,13156.0,53.48,53.56,53.48,53.55,13156.0
2018-04-16 15:30:00,53.54,53.56,53.52,53.53,15926.0,53.54,53.56,53.52,53.53,15926.0
2018-04-16 15:35:00,53.54,53.54,53.48,53.51,13222.0,53.54,53.54,53.48,53.51,13222.0
2018-04-16 15:40:00,53.51,53.59,53.49,53.59,20483.0,53.51,53.59,53.49,53.59,20483.0
2018-04-16 15:45:00,53.59,53.59,53.49,53.49,20834.0,53.59,53.59,53.49,53.49,20834.0
2018-04-16 15:50:00,53.5,53.52,53.47,53.47,30966.0,53.5,53.52,53.47,53.47,30966.0
2018-04-16 15:55:00,53.47,53.49,53.45,53.46,82117.0,53.47,53.49,53.45,53.46,82117.0
2018-04-17 09:30:00,54.0,54.07,53.63,54.07,15266.0,54.0,54.07,53.63,54.07,15266.0
2018-04-17 09:35:00,54.08,54.19,54.0,54.16,5647.0,54.08,54.19,54.0,54.16,5647.0
2018-04-17 09:40:00,54.19,54.27,54.0,54.04,52725.0,54.19,54.27,54.0,54.04,52725.0
2018-04-17 09:45:00,54.0,54.27,54.0,54.12,7625.0,54.0,54.27,54.0,54.12,7625.0
2018-04-17 09:50:00,54.13,54.22,53.92,53.92,6513.0,54.13,54.22,53.92,53.92,6513.0
2018-04-17 09:55:00,53.96,54.06,53.93,54.06,14216.0,53.96,54.06,53.93,54.06,14216.0
2018-04-17 10:00:00,54.06,54.09,53.99,54.03,10481.0,54.06,54.09,53.99,54.03,10481.0
2018-04-17 10:05:00,54.01,54.01,53.92,53.96,7200.0,54.01,54.01,53.92,53.96,7200.0
2018-04-17 10:10:00,53.97,54.01,53.81,53.84,32820.0,53.97,54.01,53.81,53.84,32820.0
2018-04-17 10:15:00,53.86,54.0,53.85,53.89,26299.0,53.86,54.0,53.85,53.89,26299.0
2018-04-17 10:20:00,53.88,54.0,53.86,54.0,15154.0,53.88,54.0,53.86,54.0,15154.0
2018-04-17 10:25:00,54.04,54.15,54.04,54.08,8900.0,54.04,54.15,54.04,54.08,8900.0
2018-04-17 10:30:00,54.09,54.11,54.07,54.09,10042.0,54.09,54.11,54.07,54.09,10042.0
2018-04-17 10:35:00,54.1,54.11,53.95,54.0,7400.0,54.1,54.11,53.95,54.0,7400.0
2018-04-17 10:40:00,53.99,54.0,53.84,53.88,8240.0,53.99,54.0,53.84,53.88,8240.0
2018-04-17 10:45:00,53.9,53.9,53.84,53.84,4885.0,53.9,53.9,53.84,53.84,4885.0
2018-04-17 10:50:00,53.83,53.9,53.83,53.9,2500.0,53.83,53.9,53.83,53.9,2500.0
2018-04-17 10:55:00,53.91,54.02,53.91,54.02,8018.0,53.91,54.02,53.91,54.02,8018.0
2018-04-17 11:00:00,54.07,54.08,54.0,54.01,5023.0,54.07,54.08,54.0,54.01,5023.0
2018-04-17 11:05:00,54.01,54.04,53.96,53.96,4900.0,54.01,54.04,53.96,53.96,4900.0
2018-04-17 11:10:00,53.97,54.07,53.96,54.07,1600.0,53.97,54.07,53.96,54.07,1600.0
2018-04-17 11:15:00,54.06,54.07,53.99,54.0,7614.0,54.06,54.07,53.99,54.0,7614.0
2018-04-17 11:20:00,54.0,54.09,54.0,54.06,4100.0,54.0,54.09,54.0,54.06,4100.0
2018-04-17 11:25:00,54.06,54.1,54.02,54.05,4795.0,54.06,54.1,54.02,54.05,4795.0
2018-04-17 11:30:00,54.06,54.07,54.03,54.03,3818.0,54.06,54.07,54.03,54.03,3818.0
2018-04-17 11:35:00,54.03,54.06,54.02,54.05,5036.0,54.03,54.06,54.02,54.05,5036.0
2018-04-17 11:40:00,54.03,54.05,53.99,54.0,3623.0,54.03,54.05,53.99,54.0,3623.0
2018-04-17 11:45:00,53.98,54.13,53.98,54.11,12548.0,53.98,54.13,53.98,54.11,12548.0
2018-04-17 11:50:00,54.11,54.11,53.94,53.95,4700.0,54.11,54.11,53.94,53.95,4700.0
2018-04-17 11:55:00,53.94,53.99,53.94,53.96,3481.0,53.94,53.99,53.94,53.96,3481.0
2018-04-17 12:00:00,53.97,54.03,53.97,54.0,2706.0,53.97,54.03,53.97,54.0,2706.0
2018-04-17 12:05:00,53.99,54.01,53.96,53.96,4914.0,53.99,54.01,53.96,53.96,4914.0
2018-04-17 12:10:00,53.97,54.07,53.97,54.02,5281.0,53.97,54.07,53.97,54.02,5281.0
2018-04-17 12:15:00,54.0,54.01,53.97,54.0,2300.0,54.0,54.01,53.97,54.0,2300.0
2018-04-17 12:20:00,53.99,54.04,53.99,54.03,5228.0,53.99,54.04,53.99,54.03,5228.0
2018-04-17 12:25:00,54.02,54.06,54.01,54.01,5175.0,54.02,54.06,54.01,54.01,5175.0
2018-04-17 12:30:00,54.01,54.02,53.98,53.99,3700.0,54.01,54.02,53.98,53.99,3700.0
2018-04-17 12:35:00,53.98,53.98,53.88,53.88,6333.0,53.98,53.98,53.88,53.88,6333.0
2018-04-17 12:40:00,53.89,53.93,53.89,53.9,4978.0,53.89,53.93,53.89,53.9,4978.0
2018-04-17 12:45:00,53.91,53.92,53.86,53.87,3507.0,53.91,53.92,53.86,53.87,3507.0
2018-04-17 12:50:00,53.87,53.92,53.86,53.89,7523.0,53.87,53.92,53.86,53.89,7523.0
2018-04-17 12:55:00,53.88,53.88,53.85,53.87,2048.0,53.88,53.88,53.85,53.87,2048.0
2018-04-17 13:00:00,53.87,53.92,53.86,53.9,11605.0,53.87,53.92,53.86,53.9,11605.0
2018-04-17 13:05:00,53.9,53.96,53.89,53.89,5594.0,53.9,53.96,53.89,53.89,5594.0
2018-04-17 13:10:00,53.91,53.95,53.87,53.87,3000.0,53.91,53.95,53.87,53.87,3000.0
2018-04-17 13:15:00,53.88,53.88,53.8,53.83,4922.0,53.88,53.88,53.8,53.83,4922.0
2018-04-17 13:20:00,53.84,53.86,53.82,53.84,3496.0,53.84,53.86,53.82,53.84,3496.0
2018-04-17 13:25:00,53.86,53.87,53.84,53.86,3201.0,53.86,53.87,53.84,53.86,3201.0
2018-04-17 13:30:00,53.88,53.88,53.83,53.85,3011.0,53.88,53.88,53.83,53.85,3011.0
2018-04-17 13:35:00,53.85,53.91,53.85,53.91,3000.0,53.85,53.91,53.85,53.91,3000.0
2018-04-17 13:40:00,53.91,53.93,53.9,53.91,4459.0,53.91,53.93,53.9,53.91,4459.0
2018-04-17 13:45:00,53.91,53.94,53.9,53.92,2600.0,53.91,53.94,53.9,53.92,2600.0
2018-04-17 13:50:00,53.92,53.93,53.88,53.91,5212.0,53.92,53.93,53.88,53.91,5212.0
2018-04-17 13:55:00,53.91,53.97,53.91,53.96,4075.0,53.91,53.97,53.91,53.96,4075.0
2018-04-17 14:00:00,53.95,54.0,53.91,54.0,6970.0,53.95,54.0,53.91,54.0,6970.0
2018-04-17 14:05:00,53.99,53.99,53.94,53.96,3500.0,53.99,53.99,53.94,53.96,3500.0
2018-04-17 14:10:00,53.95,53.95,53.85,53.91,20214.0,53.95,53.95,53.85,53.91,20214.0
2018-04-17 14:15:00,53.91,53.91,53.83,53.83,7037.0,53.91,53.91,53.83,53.83,7037.0
2018-04-17 14:20:00,53.83,53.84,53.79,53.8,9050.0,53.83,53.84,53.79,53.8,9050.0
2018-04-17 14:25:00,53.81,53.89,53.77,53.85,14908.0,53.81,53.89,53.77,53.85,14908.0
2018-04-17 14:30:00,53.85,53.87,53.84,53.85,5062.0,53.85,53.87,53.84,53.85,5062.0
2018-04-17 14:35:00,53.86,53.91,53.85,53.91,5693.0,53.86,53.91,53.85,53.91,5693.0
2018-04-17 14:40:00,53.92,53.97,53.92,53.93,5983.0,53.92,53.97,53.92,53.93,5983.0
2018-04-17 14:45:00,53.94,53.94,53.88,53.89,8977.0,53.94,53.94,53.88,53.89,8977.0
2018-04-17 14:50:00,53.88,53.88,53.79,53.8,6626.0,53.88,53.88,53.79,53.8,6626.0
2018-04-17 14:55:00,53.78,53.83,53.78,53.82,11587.0,53.78,53.83,53.78,53.82,11587.0
2018-04-17 15:00:00,53.82,53.86,53.8,53.85,8182.0,53.82,53.86,53.8,53.85,8182.0
2018-04-17 15:05:00,53.85,53.93,53.84,53.91,14075.0,53.85,53.93,53.84,53.91,14075.0
2018-04-17 15:10:00,53.91,53.93,53.88,53.88,10607.0,53.91,53.93,53.88,53.88,10607.0
2018-04-17 15:15:00,53.87,53.96,53.86,53.95,12885.0,53.87,53.96,53.86,53.95,12885.0
2018-04-17 15:20:00,53.95,54.0,53.94,53.94,12953.0,53.95,54.0,53.94,53.94,12953.0
2018-04-17 15:25:00,53.93,53.94,53.9,53.91,13250.0,53.93,53.94,53.9,53.91,13250.0
2018-04-17 15:30:00,53.9,53.95,53.9,53.94,21556.0,53.9,53.95,53.9,53.94,21556.0
2018-04-17 15:35:00,53.94,53.98,53.92,53.93,24442.0,53.94,53.98,53.92,53.93,24442.0
2018-04-17 15:40:00,53.93,53.95,53.87,53.93,29176.0,53.93,53.95,53.87,53.93,29176.0
2018-04-17 15:45:00,53.93,53.98,53.92,53.98,21772.0,53.93,53.98,53.92,53.98,21772.0
2018-04-17 15:50:00,53.98,53.99,53.87,53.87,39032.0,53.98,53.99,53.87,53.87,39032.0
2018-04-17 15:55:00,53.88,53.9,53.87,53.88,59163.0,53.88,53.9,53.87,53.88,59163.0
2018-04-18 09:30:00,56.13,56.5,55.33,56.01,196686.0,56.13,56.5,55.33,56.01,196686.0
2018-04-18 09:35:00,56.02,56.05,55.44,55.52,85849.0,56.02,56.05,55.44,55.52,85849.0
2018-04-18 09:40:00,55.53,55.6,55.16,55.31,41633.0,55.53,55.6,55.16,55.31,41633.0
2018-04-18 09:45:00,55.31,55.42,55.03,55.03,86359.0,55.31,55.42,55.03,55.03,86359.0
2018-04-18 09:50:00,55.05,55.16,54.84,55.05,77456.0,55.05,55.16,54.84,55.05,77456.0
2018-04-18 09:55:00,55.03,55.5,54.99,55.42,95105.0,55.03,55.5,54.99,55.42,95105.0
2018-04-18 10:00:00,55.43,55.46,55.06,55.06,79240.0,55.43,55.46,55.06,55.06,79240.0
2018-04-18 10:05:00,55.08,55.29,54.98,55.29,75832.0,55.08,55.29,54.98,55.29,75832.0
2018-04-18 10:10:00,55.29,55.38,55.21,55.33,41426.0,55.29,55.38,55.21,55.33,41426.0
2018-04-18 10:15:00,55.29,55.42,55.16,55.36,45866.0,55.29,55.42,55.16,55.36,45866.0
2018-04-18 10:20:00,55.36,55.45,55.18,55.31,74924.0,55.36,55.45,55.18,55.31,74924.0
2018-04-18 10:25:00,55.25,55.29,55.18,55.28,34100.0,55.25,55.29,55.18,55.28,34100.0
2018-04-18 10:30:00,55.28,55.35,55.21,55.25,42268.0,55.28,55.35,55.21,55.25,42268.0
2018-04-18 10:35:00,55.26,55.53,55.21,55.52,32788.0,55.26,55.53,55.21,55.52,32788.0
2018-04-18 10:40:00,55.51,55.52,55.27,55.39,40526.0,55.51,55.52,55.27,55.39,40526.0
2018-04-18 10:45:00,55.39,55.5,55.37,55.46,22542.0,55.39,55.5,55.37,55.46,22542.0
2018-04-18 10:50:00,55.49,55.52,55.35,55.39,47442.0,55.49,55.52,55.35,55.39,47442.0
2018-04-18 10:55:00,55.39,55.41,55.33,55.38,24761.0,55.39,55.41,55.33,55.38,24761.0
2018-04-18 11:00:00,55.38,55.42,55.31,55.39,23701.0,55.38,55.42,55.31,55.39,23701.0
2018-04-18 11:05:00,55.4,55.5,55.32,55.33,30952.0,55.4,55.5,55.32,55.33,30952.0
2018-04-18 11:10:00,55.35,55.38,55.3,55.3,12159.0,55.35,55.38,55.3,55.3,12159.0
2018-04-18 11:15:00,55.32,55.36,55.24,55.3,26321.0,55.32,55.36,55.24,55.3,26321.0
2018-04-18 11:20:00,55.3,55.33,55.25,55.26,17046.0,55.3,55.33,55.25,55.26,17046.0
2018-04-18 11:25:00,55.27,55.45,55.27,55.44,16151.0,55.27,55.45,55.27,55.44,16151.0
2018-04-18 11:30:00,55.43,55.5,55.4,55.47,17190.0,55.43,55.5,55.4,55.47,17190.0
2018-04-18 11:35:00,55.47,55.5,55.44,55.45,18143.0,55.47,55.5,55.44,55.45,18143.0
2018-04-18 11:40:00,55.46,55.5,55.44,55.45,15281.0,55.46,55.5,55.44,55.45,15281.0
2018-04-18 11:45:00,55.45,55.62,55.43,55.57,37917.0,55.45,55.62,55.43,55.57,37917.0
2018-04-18 11:50:00,55.58,55.82,55.57,55.82,22654.0,55.58,55.82,55.57,55.82,22654.0
2018-04-18 11:55:00,55.83,55.86,55.77,55.83,20235.0,55.83,55.86,55.77,55.83,20235.0
2018-04-18 12:00:00,55.81,55.81,55.73,55.74,12618.0,55.81,55.81,55.73,55.74,12618.0
2018-04-18 12:05:00,55.74,55.78,55.72,55.76,12605.0,55.74,55.78,55.72,55.76,12605.0
2018-04-18 12:10:00,55.76,55.78,55.75,55.76,8330.0,55.76,55.78,55.75,55.76,8330.0
2018-04-18 12:15:00,55.76,55.79,55.76,55.76,10616.0,55.76,55.79,55.76,55.76,10616.0
2018-04-18 12:20:00,55.76,55.79,55.71,55.79,14026.0,55.76,55.79,55.71,55.79,14026.0
2018-04-18 12:25:00,55.79,55.86,55.78,55.85,18059.0,55.79,55.86,55.78,55.85,18059.0
2018-04-18 12:30:00,55.84,55.88,55.81,55.81,38684.0,55.84,55.88,55.81,55.81,38684.0
2018-04-18 12:35:00,55.8,55.8,55.73,55.75,17218.0,55.8,55.8,55.73,55.75,17218.0
2018-04-18 12:40:00,55.76,55.79,55.76,55.77,9592.0,55.76,55.79,55.76,55.77,9592.0
2018-04-18 12:45:00,55.76,55.82,55.75,55.78,12241.0,55.76,55.82,55.75,55.78,12241.0
2018-04-18 12:50:00,55.78,55.83,55.77,55.83,9669.0,55.78,55.83,55.77,55.83,9669.0
2018-04-18 12:55:00,55.82,55.85,55.78,55.81,10202.0,55.82,55.85,55.78,55.81,10202.0
2018-04-18 13:00:00,55.83,55.87,55.83,55.87,5101.0,55.83,55.87,55.83,55.87,5101.0
2018-04-18 13:05:00,55.86,55.9,55.69,55.71,32810.0,55.86,55.9,55.69,55.71,32810.0
2018-04-18 13:10:00,55.72,55.82,55.69,55.8,10882.0,55.72,55.82,55.69,55.8,10882.0
2018-04-18 13:15:00,55.78,55.84,55.76,55.84,7348.0,55.78,55.84,55.76,55.84,7348.0
2018-04-18 13:20:00,55.82,55.83,55.7,55.7,6594.0,55.82,55.83,55.7,55.7,6594.0
2018-04-18 13:25:00,55.7,55.71,55.64,55.67,18598.0,55.7,55.71,55.64,55.67,18598.0
2018-04-18 13:30:00,55.66,55.68,55.6,55.6,6528.0,55.66,55.68,55.6,55.6,6528.0
2018-04-18 13:35:00,55.61,55.65,55.6,55.63,14949.0,55.61,55.65,55.6,55.63,14949.0
2018-04-18 13:40:00,55.63,55.63,55.56,55.56,8488.0,55.63,55.63,55.56,55.56,8488.0
2018-04-18 13:45:00,55.56,55.63,55.55,55.57,12339.0,55.56,55.63,55.55,55.57,12339.0
2018-04-18 13:50:00,55.58,55.59,55.53,55.55,7232.0,55.58,55.59,55.53,55.55,7232.0
2018-04-18 13:55:00,55.54,55.57,55.52,55.52,9197.0,55.54,55.57,55.52,55.52,9197.0
2018-04-18 14:00:00,55.52,55.53,55.48,55.53,10715.0,55.52,55.53,55.48,55.53,10715.0
2018-04-18 14:05:00,55.54,55.6,55.54,55.59,5495.0,55.54,55.6,55.54,55.59,5495.0
2018-04-18 14:10:00,55.59,55.63,55.59,55.62,7133.0,55.59,55.63,55.59,55.62,7133.0
2018-04-18 14:15:00,55.63,55.66,55.62,55.62,8006.0,55.63,55.66,55.62,55.62,8006.0
2018-04-18 14:20:00,55.63,55.7,55.62,55.62,10350.0,55.63,55.7,55.62,55.62,10350.0
2018-04-18 14:25:00,55.61,55.62,55.59,55.61,10695.0,55.61,55.62,55.59,55.61,10695.0
2018-04-18 14:30:00,55.6,55.62,55.54,55.55,15412.0,55.6,55.62,55.54,55.55,15412.0
2018-04-18 14:35:00,55.55,55.55,55.45,55.45,12484.0,55.55,55.55,55.45,55.45,12484.0
2018-04-18 14:40:00,55.45,55.51,55.45,55.51,12442.0,55.45,55.51,55.45,55.51,12442.0
2018-04-18 14:45:00,55.5,55.53,55.48,55.53,9382.0,55.5,55.53,55.48,55.53,9382.0
2018-04-18 14:50:00,55.53,55.59,55.52,55.59,11422.0,55.53,55.59,55.52,55.59,11422.0
2018-04-18 14:55:00,55.59,55.63,55.56,55.56,17107.0,55.59,55.63,55.56,55.56,17107.0
2018-04-18 15:00:00,55.57,55.6,55.53,55.6,19708.0,55.57,55.6,55.53,55.6,19708.0
2018-04-18 15:05:00,55.6,55.63,55.6,55.61,11728.0,55.6,55.63,55.6,55.61,11728.0
2018-04-18 15:10:00,55.61,55.64,55.57,55.57,23993.0,55.61,55.64,55.57,55.57,23993.0
2018-04-18 15:15:00,55.58,55.61,55.57,55.59,10332.0,55.58,55.61,55.57,55.59,10332.0
2018-04-18 15:20:00,55.59,55.6,55.51,55.51,16481.0,55.59,55.6,55.51,55.51,16481.0
2018-04-18 15:25:00,55.5,55.52,55.46,55.47,14162.0,55.5,55.52,55.46,55.47,14162.0
2018-04-18 15:30:00,55.47,55.48,55.44,55.44,22010.0,55.47,55.48,55.44,55.44,22010.0
2018-04-18 15:35:00,55.45,55.46,55.42,55.42,25672.0,55.45,55.46,55.42,55.42,25672.0
2018-04-18 15:40:00,55.42,55.42,55.38,55.41,34704.0,55.42,55.42,55.38,55.41,34704.0
2018-04-18 15:45:00,55.4,55.41,55.32,55.32,49590.0,55.4,55.41,55.32,55.32,49590.0
2018-04-18 15:50:00,55.32,55.44,55.31,55.44,69521.0,55.32,55.44,55.31,55.44,69521.0
2018-04-18 15:55:00,55.44,55.48,55.39,55.42,178985.0,55.44,55.48,55.39,55.42,178985.0
2018-04-19 09:30:00,55.41,55.49,54.81,54.9,23620.0,55.41,55.49,54.81,54.9,23620.0
2018-04-19 09:35:00,54.9,55.19,54.89,55.18,7506.0,54.9,55.19,54.89,55.18,7506.0
2018-04-19 09:40:00,55.21,55.24,54.82,54.93,9863.0,55.21,55.24,54.82,54.93,9863.0
2018-04-19 09:45:00,55.0,55.14,54.95,55.13,11542.0,55.0,55.14,54.95,55.13,11542.0
2018-04-19 09:50:00,55.1,55.24,55.09,55.15,9913.0,55.1,55.24,55.09,55.15,9913.0
2018-04-19 09:55:00,55.21,55.36,55.15,55.35,9798.0,55.21,55.36,55.15,55.35,9798.0
2018-04-19 10:00:00,55.32,55.32,55.16,55.17,8256.0,55.32,55.32,55.16,55.17,8256.0
2018-04-19 10:05:00,55.15,55.15,55.06,55.12,19811.0,55.15,55.15,55.06,55.12,19811.0
2018-04-19 10:10:00,55.1,55.21,55.03,55.21,5100.0,55.1,55.21,55.03,55.21,5100.0
2018-04-19 10:15:00,55.23,55.43,55.14,55.42,21389.0,55.23,55.43,55.14,55.42,21389.0
2018-04-19 10:20:00,55.42,55.43,55.21,55.25,7721.0,55.42,55.43,55.21,55.25,7721.0
2018-04-19 10:25:00,55.25,55.27,55.15,55.16,14910.0,55.25,55.27,55.15,55.16,14910.0
2018-04-19 10:30:00,55.15,55.29,55.13,55.24,11149.0,55.15,55.29,55.13,55.24,11149.0
2018-04-19 10:35:00,55.28,55.29,55.1,55.15,22647.0,55.28,55.29,55.1,55.15,22647.0
2018-04-19 10:40:00,55.15,55.17,55.03,55.05,6615.0,55.15,55.17,55.03,55.05,6615.0
2018-04-19 10:45:00,55.08,55.1,55.05,55.05,8092.0,55.08,55.1,55.05,55.05,8092.0
2018-04-19 10:50:00,55.06,55.08,54.97,54.99,11228.0,55.06,55.08,54.97,54.99,11228.0
2018-04-19 10:55:00,54.97,54.97,54.85,54.89,18399.0,54.97,54.97,54.85,54.89,18399.0
2018-04-19 11:00:00,54.9,54.91,54.67,54.76,24137.0,54.9,54.91,54.67,54.76,24137.0
2018-04-19 11:05:00,54.76,54.83,54.73,54.74,23861.0,54.76,54.83,54.73,54.74,23861.0
2018-04-19 11:10:00,54.75,54.75,54.65,54.68,12402.0,54.75,54.75,54.65,54.68,12402.0
2018-04-19 11:15:00,54.69,54.74,54.67,54.67,17025.0,54.69,54.74,54.67,54.67,17025.0
2018-04-19 11:20:00,54.68,54.68,54.57,54.65,24152.0,54.68,54.68,54.57,54.65,24152.0
2018-04-19 11:25:00,54.66,54.84,54.63,54.84,15485.0,54.66,54.84,54.63,54.84,15485.0
2018-04-19 11:30:00,54.84,54.89,54.7,54.8,22529.0,54.84,54.89,54.7,54.8,22529.0
2018-04-19 11:35:00,54.82,54.86,54.79,54.79,5645.0,54.82,54.86,54.79,54.79,5645.0
2018-04-19 11:40:00,54.78,54.78,54.64,54.67,7005.0,54.78,54.78,54.64,54.67,7005.0
2018-04-19 11:45:00,54.67,54.72,54.66,54.69,14077.0,54.67,54.72,54.66,54.69,14077.0
2018-04-19 11:50:00,54.68,54.69,54.6,54.6,12266.0,54.68,54.69,54.6,54.6,12266.0
2018-04-19 11:55:00,54.61,54.69,54.61,54.63,12640.0,54.61,54.69,54.61,54.63,12640.0
2018-04-19 12:00:00,54.63,54.67,54.6,54.66,23284.0,54.63,54.67,54.6,54.66,23284.0
2018-04-19 12:05:00,54.68,54.7,54.56,54.69,23593.0,54.68,54.7,54.56,54.69,23593.0
2018-04-19 12:10:00,54.69,54.75,54.65,54.72,8019.0,54.69,54.75,54.65,54.72,8019.0
2018-04-19 12:15:00,54.74,54.77,54.7,54.73,9363.0,54.74,54.77,54.7,54.73,9363.0
2018-04-19 12:20:00,54.74,54.75,54.65,54.67,20519.0,54.74,54.75,54.65,54.67,20519.0
2018-04-19 12:25:00,54.68,54.83,54.67,54.81,19584.0,54.68,54.83,54.67,54.81,19584.0
2018-04-19 12:30:00,54.84,54.9,54.8,54.82,6700.0,54.84,54.9,54.8,54.82,6700.0
2018-04-19 12:35:00,54.82,54.87,54.8,54.85,4700.0,54.82,54.87,54.8,54.85,4700.0
2018-04-19 12:40:00,54.85,54.87,54.77,54.84,8632.0,54.85,54.87,54.77,54.84,8632.0
2018-04-19 12:45:00,54.83,54.92,54.81,54.92,5600.0,54.83,54.92,54.81,54.92,5600.0
2018-04-19 12:50:00,54.89,54.97,54.84,54.87,6697.0,54.89,54.97,54.84,54.87,6697.0
2018-04-19 12:55:00,54.86,54.88,54.84,54.85,6814.0,54.86,54.88,54.84,54.85,6814.0
2018-04-19 13:00:00,54.84,54.84,54.77,54.79,6925.0,54.84,54.84,54.77,54.79,6925.0
2018-04-19 13:05:00,54.78,54.82,54.72,54.73,8109.0,54.78,54.82,54.72,54.73,8109.0
2018-04-19 13:10:00,54.73,54.73,54.7,54.73,5200.0,54.73,54.73,54.7,54.73,5200.0
2018-04-19 13:15:00,54.73,54.75,54.68,54.72,7062.0,54.73,54.75,54.68,54.72,7062.0
2018-04-19 13:20:00,54.73,54.82,54.72,54.77,4989.0,54.73,54.82,54.72,54.77,4989.0
2018-04-19 13:25:00,54.76,54.81,54.73,54.76,4645.0,54.76,54.81,54.73,54.76,4645.0
2018-04-19 13:30:00,54.75,54.88,54.74,54.79,9592.0,54.75,54.88,54.74,54.79,9592.0
2018-04-19 13:35:00,54.76,54.81,54.71,54.8,7242.0,54.76,54.81,54.71,54.8,7242.0
2018-04-19 13:40:00,54.79,54.79,54.73,54.77,5933.0,54.79,54.79,54.73,54.77,5933.0
2018-04-19 13:45:00,54.79,54.8,54.74,54.75,7419.0,54.79,54.8,54.74,54.75,7419.0
2018-04-19 13:50:00,54.77,54.8,54.74,54.79,5111.0,54.77,54.8,54.74,54.79,5111.0
2018-04-19 13:55:00,54.79,54.84,54.76,54.8,16094.0,54.79,54.84,54.76,54.8,16094.0
2018-04-19 14:00:00,54.79,54.82,54.72,54.73,10056.0,54.79,54.82,54.72,54.73,10056.0
2018-04-19 14:05:00,54.71,54.78,54.71,54.76,10938.0,54.71,54.78,54.71,54.76,10938.0
2018-04-19 14:10:00,54.75,54.86,54.75,54.79,8232.0,54.75,54.86,54.75,54.79,8232.0
2018-04-19 14:15:00,54.82,54.84,54.79,54.8,7519.0,54.82,54.84,54.79,54.8,7519.0
2018-04-19 14:20:00,54.8,54.82,54.73,54.74,9700.0,54.8,54.82,54.73,54.74,9700.0
2018-04-19 14:25:00,54.73,54.89,54.72,54.89,9492.0,54.73,54.89,54.72,54.89,9492.0
2018-04-19 14:30:00,54.86,54.89,54.83,54.85,10663.0,54.86,54.89,54.83,54.85,10663.0
2018-04-19 14:35:00,54.86,54.89,54.79,54.88,9027.0,54.86,54.89,54.79,54.88,9027.0
2018-04-19 14:40:00,54.88,55.07,54.88,55.06,22602.0,54.88,55.07,54.88,55.06,22602.0
2018-04-19 14:45:00,55.04,55.05,54.95,54.97,6748.0,55.04,55.05,54.95,54.97,6748.0
2018-04-19 14:50:00,54.97,54.99,54.92,54.93,12709.0,54.97,54.99,54.92,54.93,12709.0
2018-04-19 14:55:00,54.94,54.98,54.94,54.96,8203.0,54.94,54.98,54.94,54.96,8203.0
2018-04-19 15:00:00,54.94,54.99,54.93,54.95,7743.0,54.94,54.99,54.93,54.95,7743.0
2018-04-19 15:05:00,54.95,54.99,54.9,54.97,5655.0,54.95,54.99,54.9,54.97,5655.0
2018-04-19 15:10:00,54.97,55.0,54.95,54.96,10681.0,54.97,55.0,54.95,54.96,10681.0
2018-04-19 15:15:00,54.95,54.97,54.91,54.97,4807.0,54.95,54.97,54.91,54.97,4807.0
2018-04-19 15:20:00,54.96,55.0,54.93,54.94,7739.0,54.96,55.0,54.93,54.94,7739.0
2018-04-19 15:25:00,54.94,54.94,54.85,54.9,14105.0,54.94,54.94,54.85,54.9,14105.0
2018-04-19 15:30:00,54.88,54.97,54.85,54.96,20513.0,54.88,54.97,54.85,54.96,20513.0
2018-04-19 15:35:00,54.95,55.14,54.95,55.09,27319.0,54.95,55.14,54.95,55.09,27319.0
2018-04-19 15:40:00,55.08,55.12,55.07,55.08,19150.0,55.08,55.12,55.07,55.08,19150.0
2018-04-19 15:45:00,55.08,55.08,55.0,55.01,27165.0,55.08,55.08,55.0,55.01,27165.0
2018-04-19 15:50:00,55.01,55.04,54.96,54.97,33264.0,55.01,55.04,54.96,54.97,33264.0
2018-04-19 15:55:00,54.98,55.0,54.94,54.97,60846.0,54.98,55.0,54.94,54.97,60846.0
2018-04-20 09:30:00,54.97,55.23,54.85,55.23,69768.0,54.97,55.23,54.85,55.23,69768.0
2018-04-20 09:35:00,55.17,55.5,55.15,55.48,8410.0,55.17,55.5,55.15,55.48,8410.0
2018-04-20 09:40:00,55.47,55.49,55.27,55.32,8594.0,55.47,55.49,55.27,55.32,8594.0
2018-04-20 09:45:00,55.33,55.39,55.3,55.39,2700.0,55.33,55.39,55.3,55.39,2700.0
2018-04-20 09:50:00,55.4,55.56,55.38,55.51,12685.0,55.4,55.56,55.38,55.51,12685.0
2018-04-20 09:55:00,55.5,55.61,55.5,55.53,6990.0,55.5,55.61,55.5,55.53,6990.0
2018-04-20 10:00:00,55.61,55.66,55.57,55.62,7141.0,55.61,55.66,55.57,55.62,7141.0
2018-04-20 10:05:00,55.54,55.58,55.44,55.45,7379.0,55.54,55.58,55.44,55.45,7379.0
2018-04-20 10:10:00,55.44,55.44,55.39,55.39,5857.0,55.44,55.44,55.39,55.39,5857.0
2018-04-20 10:15:00,55.4,55.55,55.4,55.53,6060.0,55.4,55.55,55.4,55.53,6060.0
2018-04-20 10:20:00,55.54,55.54,55.43,55.43,8213.0,55.54,55.54,55.43,55.43,8213.0
2018-04-20 10:25:00,55.44,55.54,55.44,55.53,7612.0,55.44,55.54,55.44,55.53,7612.0
2018-04-20 10:30:00,55.54,55.59,55.52,55.59,7854.0,55.54,55.59,55.52,55.59,7854.0
2018-04-20 10:35:00,55.59,55.6,55.49,55.49,7562.0,55.59,55.6,55.49,55.49,7562.0
2018-04-20 10:40:00,55.49,55.5,55.37,55.38,6700.0,55.49,55.5,55.37,55.38,6700.0
2018-04-20 10:45:00,55.41,55.53,55.41,55.43,11519.0,55.41,55.53,55.41,55.43,11519.0
2018-04-20 10:50:00,55.43,55.45,55.3,55.36,7007.0,55.43,55.45,55.3,55.36,7007.0
2018-04-20 10:55:00,55.37,55.38,55.32,55.33,9932.0,55.37,55.38,55.32,55.33,9932.0
2018-04-20 11:00:00,55.3,55.36,55.3,55.32,6172.0,55.3,55.36,55.3,55.32,6172.0
2018-04-20 11:05:00,55.32,55.36,55.26,55.29,15330.0,55.32,55.36,55.26,55.29,15330.0
2018-04-20 11:10:00,55.26,55.28,55.2,55.25,4754.0,55.26,55.28,55.2,55.25,4754.0
2018-04-20 11:15:00,55.25,55.32,55.23,55.31,3800.0,55.25,55.32,55.23,55.31,3800.0
2018-04-20 11:20:00,55.35,55.42,55.29,55.29,11143.0,55.35,55.42,55.29,55.29,11143.0
2018-04-20 11:25:00,55.3,55.31,55.22,55.23,7460.0,55.3,55.31,55.22,55.23,7460.0
2018-04-20 11:30:00,55.31,55.41,55.28,55.41,1500.0,55.31,55.41,55.28,55.41,1500.0
2018-04-20 11:35:00,55.42,55.52,55.42,55.52,4300.0,55.42,55.52,55.42,55.52,4300.0
2018-04-20 11:40:00,55.53,55.62,55.51,55.59,8184.0,55.53,55.62,55.51,55.59,8184.0
2018-04-20 11:45:00,55.61,55.61,55.54,55.57,5300.0,55.61,55.61,55.54,55.57,5300.0
2018-04-20 11:50:00,55.57,55.61,55.53,55.57,4840.0,55.57,55.61,55.53,55.57,4840.0
2018-04-20 11:55:00,55.54,55.59,55.53,55.58,8594.0,55.54,55.59,55.53,55.58,8594.0
2018-04-20 12:00:00,55.59,55.59,55.39,55.39,8882.0,55.59,55.59,55.39,55.39,8882.0
2018-04-20 12:05:00,55.38,55.49,55.36,55.46,5511.0,55.38,55.49,55.36,55.46,5511.0
2018-04-20 12:10:00,55.45,55.46,55.37,55.37,6875.0,55.45,55.46,55.37,55.37,6875.0
2018-04-20 12:15:00,55.36,55.44,55.35,55.36,7550.0,55.36,55.44,55.35,55.36,7550.0
2018-04-20 12:20:00,55.36,55.36,55.32,55.32,3307.0,55.36,55.36,55.32,55.32,3307.0
2018-04-20 12:25:00,55.34,55.41,55.33,55.39,2700.0,55.34,55.41,55.33,55.39,2700.0
2018-04-20 12:30:00,55.38,55.38,55.15,55.21,26810.0,55.38,55.38,55.15,55.21,26810.0
2018-04-20 12:35:00,55.24,55.28,55.22,55.25,3800.0,55.24,55.28,55.22,55.25,3800.0
2018-04-20 12:40:00,55.24,55.29,55.21,55.26,2000.0,55.24,55.29,55.21,55.26,2000.0
2018-04-20 12:45:00,55.25,55.32,55.24,55.24,13375.0,55.25,55.32,55.24,55.24,13375.0
2018-04-20 12:50:00,55.25,55.26,55.19,55.23,11292.0,55.25,55.26,55.19,55.23,11292.0
2018-04-20 12:55:00,55.22,55.28,55.18,55.26,24018.0,55.22,55.28,55.18,55.26,24018.0
2018-04-20 13:00:00,55.25,55.37,55.23,55.32,6850.0,55.25,55.37,55.23,55.32,6850.0
2018-04-20 13:05:00,55.31,55.34,55.27,55.34,3900.0,55.31,55.34,55.27,55.34,3900.0
2018-04-20 13:10:00,55.37,55.47,55.37,55.46,1500.0,55.37,55.47,55.37,55.46,1500.0
2018-04-20 13:15:00,55.47,55.53,55.46,55.51,7998.0,55.47,55.53,55.46,55.51,7998.0
2018-04-20 13:20:00,55.5,55.51,55.45,55.51,5000.0,55.5,55.51,55.45,55.51,5000.0
2018-04-20 13:25:00,55.51,55.59,55.5,55.57,9400.0,55.51,55.59,55.5,55.57,9400.0
2018-04-20 13:30:00,55.58,55.6,55.55,55.56,7317.0,55.58,55.6,55.55,55.56,7317.0
2018-04-20 13:35:00,55.55,55.63,55.55,55.63,6400.0,55.55,55.63,55.55,55.63,6400.0
2018-04-20 13:40:00,55.61,55.66,55.61,55.66,5170.0,55.61,55.66,55.61,55.66,5170.0
2018-04-20 13:45:00,55.66,55.71,55.65,55.66,4978.0,55.66,55.71,55.65,55.66,4978.0
2018-04-20 13:50:00,55.67,55.67,55.64,55.66,3714.0,55.67,55.67,55.64,55.66,3714.0
2018-04-20 13:55:00,55.66,55.73,55.65,55.67,6606.0,55.66,55.73,55.65,55.67,6606.0
2018-04-20 14:00:00,55.66,55.68,55.62,55.63,8740.0,55.66,55.68,55.62,55.63,8740.0
2018-04-20 14:05:00,55.62,55.64,55.59,55.64,6154.0,55.62,55.64,55.59,55.64,6154.0
2018-04-20 14:10:00,55.62,55.64,55.5,55.5,12651.0,55.62,55.64,55.5,55.5,12651.0
2018-04-20 14:15:00,55.51,55.53,55.46,55.51,6800.0,55.51,55.53,55.46,55.51,6800.0
2018-04-20 14:20:00,55.52,55.58,55.49,55.56,4269.0,55.52,55.58,55.49,55.56,4269.0
2018-04-20 14:25:00,55.55,55.58,55.52,55.58,3636.0,55.55,55.58,55.52,55.58,3636.0
2018-04-20 14:30:00,55.56,55.62,55.52,55.53,5922.0,55.56,55.62,55.52,55.53,5922.0
2018-04-20 14:35:00,55.54,55.57,55.51,55.52,5909.0,55.54,55.57,55.51,55.52,5909.0
2018-04-20 14:40:00,55.53,55.58,55.53,55.56,4492.0,55.53,55.58,55.53,55.56,4492.0
2018-04-20 14:45:00,55.55,55.58,55.53,55.57,5100.0,55.55,55.58,55.53,55.57,5100.0
2018-04-20 14:50:00,55.57,55.58,55.52,55.54,6302.0,55.57,55.58,55.52,55.54,6302.0
2018-04-20 14:55:00,55.54,55.59,55.53,55.57,3510.0,55.54,55.59,55.53,55.57,3510.0
2018-04-20 15:00:00,55.58,55.58,55.49,55.52,7802.0,55.58,55.58,55.49,55.52,7802.0
2018-04-20 15:05:00,55.49,55.49,55.36,55.36,6110.0,55.49,55.49,55.36,55.36,6110.0
2018-04-20 15:10:00,55.34,55.42,55.34,55.42,8345.0,55.34,55.42,55.34,55.42,8345.0
2018-04-20 15:15:00,55.41,55.41,55.33,55.33,15118.0,55.41,55.41,55.33,55.33,15118.0
2018-04-20 15:20:00,55.33,55.43,55.33,55.43,9363.0,55.33,55.43,55.33,55.43,9363.0
2018-04-20 15:25:00,55.44,55.47,55.38,55.41,9748.0,55.44,55.47,55.38,55.41,9748.0
2018-04-20 15:30:00,55.41,55.41,55.32,55.36,30572.0,55.41,55.41,55.32,55.36,30572.0
2018-04-20 15:35:00,55.35,55.45,55.32,55.44,44336.0,55.35,55.45,55.32,55.44,44336.0
2018-04-20 15:40:00,55.43,55.44,55.4,55.41,40305.0,55.43,55.44,55.4,55.41,40305.0
2018-04-20 15:45:00,55.41,55.43,55.38,55.42,40429.0,55.41,55.43,55.38,55.42,40429.0
2018-04-20 15:50:00,55.43,55.58,55.42,55.57,55045.0,55.43,55.58,55.42,55.57,55045.0
2018-04-20 15:55:00,55.57,55.68,55.53,55.65,136575.0,55.57,55.68,55.53,55.65,136575.0
2018-04-23 09:30:00,55.78,55.85,55.6,55.78,17081.0,55.78,55.85,55.6,55.78,17081.0
2018-04-23 09:35:00,55.72,55.81,55.45,55.81,11623.0,55.72,55.81,55.45,55.81,11623.0
2018-04-23 09:40:00,55.81,55.92,55.74,55.82,12250.0,55.81,55.92,55.74,55.82,12250.0
2018-04-23 09:45:00,55.81,55.92,55.8,55.82,19624.0,55.81,55.92,55.8,55.82,19624.0
2018-04-23 09:50:00,55.8,55.81,55.72,55.74,14310.0,55.8,55.81,55.72,55.74,14310.0
2018-04-23 09:55:00,55.71,55.93,55.69,55.91,7470.0,55.71,55.93,55.69,55.91,7470.0
2018-04-23 10:00:00,55.9,56.19,55.9,56.19,43586.0,55.9,56.19,55.9,56.19,43586.0
2018-04-23 10:05:00,56.19,56.32,56.07,56.32,55085.0,56.19,56.32,56.07,56.32,55085.0
2018-04-23 10:10:00,56.32,56.43,56.28,56.3,43299.0,56.32,56.43,56.28,56.3,43299.0
2018-04-23 10:15:00,56.31,56.44,56.26,56.4,24072.0,56.31,56.44,56.26,56.4,24072.0
2018-04-23 10:20:00,56.39,56.76,56.36,56.73,55026.0,56.39,56.76,56.36,56.73,55026.0
2018-04-23 10:25:00,56.71,56.77,56.61,56.7,31350.0,56.71,56.77,56.61,56.7,31350.0
2018-04-23 10:30:00,56.71,56.76,56.39,56.41,59283.0,56.71,56.76,56.39,56.41,59283.0
2018-04-23 10:35:00,56.39,56.53,56.35,56.51,39087.0,56.39,56.53,56.35,56.51,39087.0
2018-04-23 10:40:00,56.5,56.59,56.47,56.59,19215.0,56.5,56.59,56.47,56.59,19215.0
2018-04-23 10:45:00,56.58,56.64,56.57,56.6,23881.0,56.58,56.64,56.57,56.6,23881.0
2018-04-23 10:50:00,56.61,56.64,56.49,56.63,38966.0,56.61,56.64,56.49,56.63,38966.0
2018-04-23 10:55:00,56.62,56.64,56.59,56.63,43023.0,56.62,56.64,56.59,56.63,43023.0
2018-04-23 11:00:00,56.63,56.64,56.57,56.63,24033.0,56.63,56.64,56.57,56.63,24033.0
2018-04-23 11:05:00,56.65,56.8,56.65,56.8,30156.0,56.65,56.8,56.65,56.8,30156.0
2018-04-23 11:10:00,56.82,56.95,56.81,56.9,24443.0,56.82,56.95,56.81,56.9,24443.0
2018-04-23 11:15:00,56.87,57.08,56.78,56.95,41016.0,56.87,57.08,56.78,56.95,41016.0
2018-04-23 11:20:00,56.95,56.99,56.81,56.89,28111.0,56.95,56.99,56.81,56.89,28111.0
2018-04-23 11:25:00,56.86,56.97,56.81,56.96,19349.0,56.86,56.97,56.81,56.96,19349.0
2018-04-23 11:30:00,56.97,56.99,56.83,56.83,22797.0,56.97,56.99,56.83,56.83,22797.0
2018-04-23 11:35:00,56.83,56.95,56.83,56.89,33695.0,56.83,56.95,56.83,56.89,33695.0
2018-04-23 11:40:00,56.86,56.89,56.79,56.79,14373.0,56.86,56.89,56.79,56.79,14373.0
2018-04-23 11:45:00,56.77,56.79,56.64,56.65,15443.0,56.77,56.79,56.64,56.65,15443.0
2018-04-23 11:50:00,56.63,56.74,56.61,56.68,11955.0,56.63,56.74,56.61,56.68,11955.0
2018-04-23 11:55:00,56.68,56.73,56.67,56.73,12684.0,56.68,56.73,56.67,56.73,12684.0
2018-04-23 12:00:00,56.73,56.74,56.62,56.71,16153.0,56.73,56.74,56.62,56.71,16153.0
2018-04-23 12:05:00,56.71,56.72,56.64,56.67,10144.0,56.71,56.72,56.64,56.67,10144.0
2018-04-23 12:10:00,56.67,56.67,56.58,56.61,13377.0,56.67,56.67,56.58,56.61,13377.0
2018-04-23 12:15:00,56.58,56.6,56.52,56.54,18777.0,56.58,56.6,56.52,56.54,18777.0
2018-04-23 12:20:00,56.53,56.54,56.43,56.45,13760.0,56.53,56.54,56.43,56.45,13760.0
2018-04-23 12:25:00,56.44,56.48,56.43,56.45,5956.0,56.44,56.48,56.43,56.45,5956.0
2018-04-23 12:30:00,56.45,56.52,56.45,56.51,10081.0,56.45,56.52,56.45,56.51,10081.0
2018-04-23 12:35:00,56.53,56.57,56.45,56.54,8081.0,56.53,56.57,56.45,56.54,8081.0
2018-04-23 12:40:00,56.55,56.64,56.55,56.59,10597.0,56.55,56.64,56.55,56.59,10597.0
2018-04-23 12:45:00,56.58,56.62,56.53,56.55,7911.0,56.58,56.62,56.53,56.55,7911.0
2018-04-23 12:50:00,56.55,56.58,56.53,56.58,7605.0,56.55,56.58,56.53,56.58,7605.0
2018-04-23 12:55:00,56.58,56.58,56.51,56.52,5746.0,56.58,56.58,56.51,56.52,5746.0
2018-04-23 13:00:00,56.52,56.54,56.47,56.51,4895.0,56.52,56.54,56.47,56.51,4895.0
2018-04-23 13:05:00,56.51,56.52,56.46,56.52,7534.0,56.51,56.52,56.46,56.52,7534.0
2018-04-23 13:10:00,56.51,56.57,56.5,56.57,7244.0,56.51,56.57,56.5,56.57,7244.0
2018-04-23 13:15:00,56.57,56.58,56.53,56.56,5090.0,56.57,56.58,56.53,56.56,5090.0
2018-04-23 13:20:00,56.57,56.62,56.55,56.56,7381.0,56.57,56.62,56.55,56.56,7381.0
2018-04-23 13:25:00,56.55,56.63,56.55,56.58,9298.0,56.55,56.63,56.55,56.58,9298.0
2018-04-23 13:30:00,56.59,56.6,56.53,56.55,4906.0,56.59,56.6,56.53,56.55,4906.0
2018-04-23 13:35:00,56.52,56.57,56.51,56.54,5941.0,56.52,56.57,56.51,56.54,5941.0
2018-04-23 13:40:00,56.52,56.53,56.44,56.46,9857.0,56.52,56.53,56.44,56.46,9857.0
2018-04-23 13:45:00,56.46,56.52,56.46,56.48,5451.0,56.46,56.52,56.46,56.48,5451.0
2018-04-23 13:50:00,56.49,56.53,56.48,56.52,6629.0,56.49,56.53,56.48,56.52,6629.0
2018-04-23 13:55:00,56.52,56.53,56.49,56.5,6224.0,56.52,56.53,56.49,56.5,6224.0
2018-04-23 14:00:00,56.5,56.51,56.4,56.41,8163.0,56.5,56.51,56.4,56.41,8163.0
2018-04-23 14:05:00,56.4,56.4,56.3,56.34,7194.0,56.4,56.4,56.3,56.34,7194.0
2018-04-23 14:10:00,56.33,56.39,56.28,56.28,7850.0,56.33,56.39,56.28,56.28,7850.0
2018-04-23 14:15:00,56.29,56.37,56.29,56.34,8025.0,56.29,56.37,56.29,56.34,8025.0
2018-04-23 14:20:00,56.35,56.35,56.3,56.31,5709.0,56.35,56.35,56.3,56.31,5709.0
2018-04-23 14:25:00,56.31,56.37,56.3,56.34,7052.0,56.31,56.37,56.3,56.34,7052.0
2018-04-23 14:30:00,56.34,56.36,56.29,56.29,7071.0,56.34,56.36,56.29,56.29,7071.0
2018-04-23 14:35:00,56.28,56.35,56.25,56.35,13974.0,56.28,56.35,56.25,56.35,13974.0
2018-04-23 14:40:00,56.36,56.41,56.34,56.41,5909.0,56.36,56.41,56.34,56.41,5909.0
2018-04-23 14:45:00,56.4,56.41,56.35,56.39,8060.0,56.4,56.41,56.35,56.39,8060.0
2018-04-23 14:50:00,56.4,56.41,56.27,56.27,6520.0,56.4,56.41,56.27,56.27,6520.0
2018-04-23 14:55:00,56.27,56.36,56.26,56.34,21568.0,56.27,56.36,56.26,56.34,21568.0
2018-04-23 15:00:00,56.34,56.4,56.3,56.4,19329.0,56.34,56.4,56.3,56.4,19329.0
2018-04-23 15:05:00,56.39,56.42,56.38,56.38,16990.0,56.39,56.42,56.38,56.38,16990.0
2018-04-23 15:10:00,56.36,56.44,56.34,56.42,18595.0,56.36,56.44,56.34,56.42,18595.0
2018-04-23 15:15:00,56.43,56.46,56.41,56.42,13598.0,56.43,56.46,56.41,56.42,13598.0
2018-04-23 15:20:00,56.42,56.46,56.4,56.4,19615.0,56.42,56.46,56.4,56.4,19615.0
2018-04-23 15:25:00,56.41,56.47,56.41,56.45,10295.0,56.41,56.47,56.41,56.45,10295.0
2018-04-23 15:30:00,56.46,56.54,56.45,56.52,37441.0,56.46,56.54,56.45,56.52,37441.0
2018-04-23 15:35:00,56.52,56.61,56.5,56.61,35927.0,56.52,56.61,56.5,56.61,35927.0
2018-04-23 15:40:00,56.61,56.66,56.6,56.64,49051.0,56.61,56.66,56.6,56.64,49051.0
2018-04-23 15:45:00,56.64,56.75,56.64,56.73,63663.0,56.64,56.75,56.64,56.73,63663.0
2018-04-23 15:50:00,56.73,56.83,56.73,56.82,90110.0,56.73,56.83,56.73,56.82,90110.0
2018-04-23 15:55:00,56.82,56.9,56.75,56.76,164683.0,56.82,56.9,56.75,56.76,164683.0
2018-04-24 09:30:00,57.18,57.37,56.83,57.08,29023.0,57.18,57.37,56.83,57.08,29023.0
2018-04-24 09:35:00,57.08,57.13,56.95,57.01,8778.0,57.08,57.13,56.95,57.01,8778.0
2018-04-24 09:40:00,56.95,56.98,56.76,56.77,14878.0,56.95,56.98,56.76,56.77,14878.0
2018-04-24 09:45:00,56.8,57.07,56.75,56.94,12360.0,56.8,57.07,56.75,56.94,12360.0
2018-04-24 09:50:00,56.88,56.88,56.57,56.59,9298.0,56.88,56.88,56.57,56.59,9298.0
2018-04-24 09:55:00,56.6,56.84,56.54,56.74,32793.0,56.6,56.84,56.54,56.74,32793.0
2018-04-24 10:00:00,56.75,56.9,56.75,56.87,14200.0,56.75,56.9,56.75,56.87,14200.0
2018-04-24 10:05:00,56.86,56.9,56.78,56.8,11143.0,56.86,56.9,56.78,56.8,11143.0
2018-04-24 10:10:00,56.8,56.81,56.6,56.64,18913.0,56.8,56.81,56.6,56.64,18913.0
2018-04-24 10:15:00,56.64,56.64,56.42,56.42,24121.0,56.64,56.64,56.42,56.42,24121.0
2018-04-24 10:20:00,56.43,56.46,56.28,56.31,9474.0,56.43,56.46,56.28,56.31,9474.0
2018-04-24 10:25:00,56.33,56.52,56.33,56.46,9700.0,56.33,56.52,56.33,56.46,9700.0
2018-04-24 10:30:00,56.46,56.48,56.34,56.44,13642.0,56.46,56.48,56.34,56.44,13642.0
2018-04-24 10:35:00,56.43,56.5,56.39,56.49,10710.0,56.43,56.5,56.39,56.49,10710.0
2018-04-24 10:40:00,56.47,56.54,56.45,56.54,12963.0,56.47,56.54,56.45,56.54,12963.0
2018-04-24 10:45:00,56.53,56.67,56.52,56.65,13000.0,56.53,56.67,56.52,56.65,13000.0
2018-04-24 10:50:00,56.67,56.75,56.63,56.71,7325.0,56.67,56.75,56.63,56.71,7325.0
2018-04-24 10:55:00,56.67,56.73,56.64,56.69,9389.0,56.67,56.73,56.64,56.69,9389.0
2018-04-24 11:00:00,56.66,56.74,56.66,56.69,18207.0,56.66,56.74,56.66,56.69,18207.0
2018-04-24 11:05:00,56.7,56.7,56.59,56.59,10722.0,56.7,56.7,56.59,56.59,10722.0
2018-04-24 11:10:00,56.6,56.69,56.59,56.66,10390.0,56.6,56.69,56.59,56.66,10390.0
2018-04-24 11:15:00,56.65,56.69,56.58,56.66,20880.0,56.65,56.69,56.58,56.66,20880.0
2018-04-24 11:20:00,56.67,56.84,56.67,56.73,9002.0,56.67,56.84,56.67,56.73,9002.0
2018-04-24 11:25:00,56.69,56.89,56.69,56.87,16956.0,56.69,56.89,56.69,56.87,16956.0
2018-04-24 11:30:00,56.88,56.9,56.76,56.83,9414.0,56.88,56.9,56.76,56.83,9414.0
2018-04-24 11:35:00,56.8,56.84,56.76,56.82,9400.0,56.8,56.84,56.76,56.82,9400.0
2018-04-24 11:40:00,56.83,56.89,56.79,56.81,10577.0,56.83,56.89,56.79,56.81,10577.0
2018-04-24 11:45:00,56.82,56.85,56.67,56.68,11921.0,56.82,56.85,56.67,56.68,11921.0
2018-04-24 11:50:00,56.69,56.75,56.57,56.61,12796.0,56.69,56.75,56.57,56.61,12796.0
2018-04-24 11:55:00,56.59,56.66,56.57,56.57,9823.0,56.59,56.66,56.57,56.57,9823.0
2018-04-24 12:00:00,56.55,56.64,56.53,56.62,12236.0,56.55,56.64,56.53,56.62,12236.0
2018-04-24 12:05:00,56.61,56.65,56.52,56.52,7838.0,56.61,56.65,56.52,56.52,7838.0
2018-04-24 12:10:00,56.53,56.58,56.49,56.53,7542.0,56.53,56.58,56.49,56.53,7542.0
2018-04-24 12:15:00,56.51,56.51,56.4,56.42,10384.0,56.51,56.51,56.4,56.42,10384.0
2018-04-24 12:20:00,56.42,56.53,56.41,56.5,8951.0,56.42,56.53,56.41,56.5,8951.0
2018-04-24 12:25:00,56.5,56.5,56.37,56.42,9012.0,56.5,56.5,56.37,56.42,9012.0
2018-04-24 12:30:00,56.41,56.42,56.33,56.33,7548.0,56.41,56.42,56.33,56.33,7548.0
2018-04-24 12:35:00,56.32,56.34,56.24,56.31,6508.0,56.32,56.34,56.24,56.31,6508.0
2018-04-24 12:40:00,56.31,56.38,56.26,56.34,10614.0,56.31,56.38,56.26,56.34,10614.0
2018-04-24 12:45:00,56.34,56.43,56.34,56.42,8003.0,56.34,56.43,56.34,56.42,8003.0
2018-04-24 12:50:00,56.45,56.49,56.4,56.4,7200.0,56.45,56.49,56.4,56.4,7200.0
2018-04-24 12:55:00,56.41,56.43,56.29,56.29,13351.0,56.41,56.43,56.29,56.29,13351.0
2018-04-24 13:00:00,56.3,56.32,56.25,56.28,12323.0,56.3,56.32,56.25,56.28,12323.0
2018-04-24 13:05:00,56.3,56.33,56.24,56.33,9041.0,56.3,56.33,56.24,56.33,9041.0
2018-04-24 13:10:00,56.33,56.37,56.29,56.37,5691.0,56.33,56.37,56.29,56.37,5691.0
2018-04-24 13:15:00,56.36,56.4,56.3,56.3,8400.0,56.36,56.4,56.3,56.3,8400.0
2018-04-24 13:20:00,56.3,56.33,56.23,56.23,9300.0,56.3,56.33,56.23,56.23,9300.0
2018-04-24 13:25:00,56.22,56.26,56.21,56.25,4656.0,56.22,56.26,56.21,56.25,4656.0
2018-04-24 13:30:00,56.27,56.29,56.2,56.2,6500.0,56.27,56.29,56.2,56.2,6500.0
2018-04-24 13:35:00,56.2,56.22,56.09,56.1,10230.0,56.2,56.22,56.09,56.1,10230.0
2018-04-24 13:40:00,56.11,56.14,56.06,56.12,8346.0,56.11,56.14,56.06,56.12,8346.0
2018-04-24 13:45:00,56.1,56.16,56.08,56.13,10100.0,56.1,56.16,56.08,56.13,10100.0
2018-04-24 13:50:00,56.11,56.11,55.94,56.0,11995.0,56.11,56.11,55.94,56.0,11995.0
2018-04-24 13:55:00,56.01,56.03,55.92,55.99,9936.0,56.01,56.03,55.92,55.99,9936.0
2018-04-24 14:00:00,55.97,55.99,55.81,55.83,14167.0,55.97,55.99,55.81,55.83,14167.0
2018-04-24 14:05:00,55.84,55.91,55.77,55.89,12975.0,55.84,55.91,55.77,55.89,12975.0
2018-04-24 14:10:00,55.9,56.1,55.9,56.02,13478.0,55.9,56.1,55.9,56.02,13478.0
2018-04-24 14:15:00,56.02,56.02,55.92,55.96,13837.0,56.02,56.02,55.92,55.96,13837.0
2018-04-24 14:20:00,55.96,56.15,55.94,56.15,9275.0,55.96,56.15,55.94,56.15,9275.0
2018-04-24 14:25:00,56.16,56.16,55.97,55.97,11430.0,56.16,56.16,55.97,55.97,11430.0
2018-04-24 14:30:00,55.96,56.04,55.91,56.03,15361.0,55.96,56.04,55.91,56.03,15361.0
2018-04-24 14:35:00,55.99,56.03,55.81,55.84,13165.0,55.99,56.03,55.81,55.84,13165.0
2018-04-24 14:40:00,55.85,56.02,55.85,55.99,13369.0,55.85,56.02,55.85,55.99,13369.0
2018-04-24 14:45:00,56.01,56.06,55.96,56.01,16323.0,56.01,56.06,55.96,56.01,16323.0
2018-04-24 14:50:00,56.04,56.11,55.9,55.95,39796.0,56.04,56.11,55.9,55.95,39796.0
2018-04-24 14:55:00,55.95,56.01,55.94,55.97,34915.0,55.95,56.01,55.94,55.97,34915.0
2018-04-24 15:00:00,55.97,56.16,55.97,56.16,17261.0,55.97,56.16,55.97,56.16,17261.0
2018-04-24 15:05:00,56.16,56.21,56.12,56.15,11610.0,56.16,56.21,56.12,56.15,11610.0
2018-04-24 15:10:00,56.14,56.29,56.08,56.26,14936.0,56.14,56.29,56.08,56.26,14936.0
2018-04-24 15:15:00,56.27,56.31,56.13,56.13,11500.0,56.27,56.31,56.13,56.13,11500.0
2018-04-24 15:20:00,56.13,56.29,56.13,56.22,16225.0,56.13,56.29,56.13,56.22,16225.0
2018-04-24 15:25:00,56.21,56.25,56.14,56.15,9854.0,56.21,56.25,56.14,56.15,9854.0
2018-04-24 15:30:00,56.14,56.14,56.03,56.03,25292.0,56.14,56.14,56.03,56.03,25292.0
2018-04-24 15:35:00,56.02,56.04,55.98,56.01,32447.0,56.02,56.04,55.98,56.01,32447.0
2018-04-24 15:40:00,56.01,56.05,55.89,55.93,32174.0,56.01,56.05,55.89,55.93,32174.0
2018-04-24 15:45:00,55.92,56.17,55.89,56.1,44315.0,55.92,56.17,55.89,56.1,44315.0
2018-04-24 15:50:00,56.1,56.17,56.07,56.1,54142.0,56.1,56.17,56.07,56.1,54142.0
2018-04-24 15:55:00,56.09,56.15,56.05,56.12,80583.0,56.09,56.15,56.05,56.12,80583.0
2018-04-25 09:30:00,56.17,56.17,55.82,55.84,15743.0,56.17,56.17,55.82,55.84,15743.0
2018-04-25 09:35:00,55.84,55.84,55.61,55.77,3538.0,55.84,55.84,55.61,55.77,3538.0
2018-04-25 09:40:00,55.73,55.77,55.46,55.54,6241.0,55.73,55.77,55.46,55.54,6241.0
2018-04-25 09:45:00,55.54,55.83,55.54,55.73,9437.0,55.54,55.83,55.54,55.73,9437.0
2018-04-25 09:50:00,55.69,55.88,55.66,55.87,4432.0,55.69,55.88,55.66,55.87,4432.0
2018-04-25 09:55:00,55.87,55.87,55.6,55.65,5957.0,55.87,55.87,55.6,55.65,5957.0
2018-04-25 10:00:00,55.65,55.67,55.51,55.55,13598.0,55.65,55.67,55.51,55.55,13598.0
2018-04-25 10:05:00,55.57,55.7,55.57,55.63,6600.0,55.57,55.7,55.57,55.63,6600.0
2018-04-25 10:10:00,55.62,55.68,55.55,55.59,9400.0,55.62,55.68,55.55,55.59,9400.0
2018-04-25 10:15:00,55.57,55.69,55.56,55.64,9500.0,55.57,55.69,55.56,55.64,9500.0
2018-04-25 10:20:00,55.61,55.82,55.59,55.82,7574.0,55.61,55.82,55.59,55.82,7574.0
2018-04-25 10:25:00,55.84,55.95,55.84,55.94,7196.0,55.84,55.95,55.84,55.94,7196.0
2018-04-25 10:30:00,55.95,55.99,55.91,55.94,6541.0,55.95,55.99,55.91,55.94,6541.0
2018-04-25 10:35:00,55.89,56.02,55.88,55.97,9059.0,55.89,56.02,55.88,55.97,9059.0
2018-04-25 10:40:00,55.96,56.06,55.91,56.05,5248.0,55.96,56.06,55.91,56.05,5248.0
2018-04-25 10:45:00,56.03,56.06,55.99,56.05,6116.0,56.03,56.06,55.99,56.05,6116.0
2018-04-25 10:50:00,56.03,56.04,55.87,55.94,8700.0,56.03,56.04,55.87,55.94,8700.0
2018-04-25 10:55:00,55.94,55.97,55.87,55.92,8600.0,55.94,55.97,55.87,55.92,8600.0
2018-04-25 11:00:00,55.87,55.97,55.73,55.93,26330.0,55.87,55.97,55.73,55.93,26330.0
2018-04-25 11:05:00,55.92,56.0,55.89,55.95,10052.0,55.92,56.0,55.89,55.95,10052.0
2018-04-25 11:10:00,55.96,56.11,55.96,56.02,6997.0,55.96,56.11,55.96,56.02,6997.0
2018-04-25 11:15:00,56.0,56.02,55.89,55.9,29508.0,56.0,56.02,55.89,55.9,29508.0
2018-04-25 11:20:00,55.92,56.2,55.91,56.16,13276.0,55.92,56.2,55.91,56.16,13276.0
2018-04-25 11:25:00,56.16,56.4,56.14,56.33,10775.0,56.16,56.4,56.14,56.33,10775.0
2018-04-25 11:30:00,56.35,56.35,56.1,56.17,8692.0,56.35,56.35,56.1,56.17,8692.0
2018-04-25 11:35:00,56.17,56.19,56.09,56.16,15744.0,56.17,56.19,56.09,56.16,15744.0
2018-04-25 11:40:00,56.17,56.28,56.15,56.26,12999.0,56.17,56.28,56.15,56.26,12999.0
2018-04-25 11:45:00,56.26,56.26,56.09,56.09,4383.0,56.26,56.26,56.09,56.09,4383.0
2018-04-25 11:50:00,56.07,56.11,56.02,56.11,5590.0,56.07,56.11,56.02,56.11,5590.0
2018-04-25 11:55:00,56.13,56.13,55.98,55.98,3762.0,56.13,56.13,55.98,55.98,3762.0
2018-04-25 12:00:00,55.96,56.0,55.91,55.91,5965.0,55.96,56.0,55.91,55.91,5965.0
2018-04-25 12:05:00,55.93,56.0,55.91,55.98,4951.0,55.93,56.0,55.91,55.98,4951.0
2018-04-25 12:10:00,55.98,56.02,55.95,56.0,6056.0,55.98,56.02,55.95,56.0,6056.0
2018-04-25 12:15:00,56.0,56.04,56.0,56.03,3732.0,56.0,56.04,56.0,56.03,3732.0
2018-04-25 12:20:00,56.03,56.07,56.01,56.06,5000.0,56.03,56.07,56.01,56.06,5000.0
2018-04-25 12:25:00,56.06,56.15,56.01,56.05,14703.0,56.06,56.15,56.01,56.05,14703.0
2018-04-25 12:30:00,56.07,56.15,56.06,56.13,5000.0,56.07,56.15,56.06,56.13,5000.0
2018-04-25 12:35:00,56.09,56.15,56.09,56.14,23595.0,56.09,56.15,56.09,56.14,23595.0
2018-04-25 12:40:00,56.14,56.16,56.1,56.16,2200.0,56.14,56.16,56.1,56.16,2200.0
2018-04-25 12:45:00,56.16,56.2,56.12,56.13,7800.0,56.16,56.2,56.12,56.13,7800.0
2018-04-25 12:50:00,56.14,56.14,56.08,56.09,1800.0,56.14,56.14,56.08,56.09,1800.0
2018-04-25 12:55:00,56.08,56.16,56.08,56.11,3900.0,56.08,56.16,56.08,56.11,3900.0
2018-04-25 13:00:00,56.13,56.2,56.13,56.15,3390.0,56.13,56.2,56.13,56.15,3390.0
2018-04-25 13:05:00,56.14,56.19,56.11,56.18,3502.0,56.14,56.19,56.11,56.18,3502.0
2018-04-25 13:10:00,56.17,56.2,56.12,56.12,6815.0,56.17,56.2,56.12,56.12,6815.0
2018-04-25 13:15:00,56.12,56.15,56.1,56.1,2700.0,56.12,56.15,56.1,56.1,2700.0
2018-04-25 13:20:00,56.09,56.1,56.05,56.09,4400.0,56.09,56.1,56.05,56.09,4400.0
2018-04-25 13:25:00,56.08,56.15,56.06,56.15,4100.0,56.08,56.15,56.06,56.15,4100.0
2018-04-25 13:30:00,56.15,56.27,56.11,56.24,7750.0,56.15,56.27,56.11,56.24,7750.0
2018-04-25 13:35:00,56.24,56.24,56.17,56.18,6337.0,56.24,56.24,56.17,56.18,6337.0
2018-04-25 13:40:00,56.19,56.24,56.18,56.18,4018.0,56.19,56.24,56.18,56.18,4018.0
2018-04-25 13:45:00,56.16,56.18,56.13,56.16,4226.0,56.16,56.18,56.13,56.16,4226.0
2018-04-25 13:50:00,56.15,56.18,56.15,56.17,6768.0,56.15,56.18,56.15,56.17,6768.0
2018-04-25 13:55:00,56.19,56.2,56.17,56.19,4858.0,56.19,56.2,56.17,56.19,4858.0
2018-04-25 14:00:00,56.19,56.2,56.13,56.15,4200.0,56.19,56.2,56.13,56.15,4200.0
2018-04-25 14:05:00,56.16,56.19,56.13,56.15,5600.0,56.16,56.19,56.13,56.15,5600.0
2018-04-25 14:10:00,56.14,56.18,56.13,56.13,4615.0,56.14,56.18,56.13,56.13,4615.0
2018-04-25 14:15:00,56.15,56.21,56.12,56.21,6784.0,56.15,56.21,56.12,56.21,6784.0
2018-04-25 14:20:00,56.21,56.28,56.19,56.19,4700.0,56.21,56.28,56.19,56.19,4700.0
2018-04-25 14:25:00,56.19,56.28,56.19,56.23,7319.0,56.19,56.28,56.19,56.23,7319.0
2018-04-25 14:30:00,56.22,56.28,56.19,56.28,7523.0,56.22,56.28,56.19,56.28,7523.0
2018-04-25 14:35:00,56.27,56.3,56.26,56.29,6088.0,56.27,56.3,56.26,56.29,6088.0
2018-04-25 14:40:00,56.29,56.36,56.27,56.33,10112.0,56.29,56.36,56.27,56.33,10112.0
2018-04-25 14:45:00,56.32,56.38,56.26,56.37,8700.0,56.32,56.38,56.26,56.37,8700.0
2018-04-25 14:50:00,56.4,56.4,56.36,56.37,7365.0,56.4,56.4,56.36,56.37,7365.0
2018-04-25 14:55:00,56.37,56.42,56.34,56.42,9060.0,56.37,56.42,56.34,56.42,9060.0
2018-04-25 15:00:00,56.43,56.47,56.42,56.47,7063.0,56.43,56.47,56.42,56.47,7063.0
2018-04-25 15:05:00,56.47,56.5,56.43,56.49,7487.0,56.47,56.5,56.43,56.49,7487.0
2018-04-25 15:10:00,56.49,56.61,56.49,56.61,7547.0,56.49,56.61,56.49,56.61,7547.0
2018-04-25 15:15:00,56.61,56.61,56.51,56.51,7712.0,56.61,56.61,56.51,56.51,7712.0
2018-04-25 15:20:00,56.5,56.55,56.49,56.49,8699.0,56.5,56.55,56.49,56.49,8699.0
2018-04-25 15:25:00,56.49,56.51,56.45,56.48,14644.0,56.49,56.51,56.45,56.48,14644.0
2018-04-25 15:30:00,56.48,56.5,56.39,56.47,31078.0,56.48,56.5,56.39,56.47,31078.0
2018-04-25 15:35:00,56.47,56.5,56.4,56.41,28421.0,56.47,56.5,56.4,56.41,28421.0
2018-04-25 15:40:00,56.4,56.42,56.29,56.32,27576.0,56.4,56.42,56.29,56.32,27576.0
2018-04-25 15:45:00,56.33,56.33,56.21,56.23,43806.0,56.33,56.33,56.21,56.23,43806.0
2018-04-25 15:50:00,56.22,56.24,56.17,56.18,59628.0,56.22,56.24,56.17,56.18,59628.0
2018-04-25 15:55:00,56.18,56.37,56.17,56.37,105851.0,56.18,56.37,56.17,56.37,105851.0
2018-04-26 09:30:00,57.0,57.15,56.59,56.79,53273.0,57.0,57.15,56.59,56.79,53273.0
2018-04-26 09:35:00,56.8,56.87,56.34,56.45,20615.0,56.8,56.87,56.34,56.45,20615.0
2018-04-26 09:40:00,56.41,56.57,56.08,56.08,18886.0,56.41,56.57,56.08,56.08,18886.0
2018-04-26 09:45:00,56.04,56.05,55.51,55.65,30216.0,56.04,56.05,55.51,55.65,30216.0
2018-04-26 09:50:00,55.64,55.71,55.5,55.59,15375.0,55.64,55.71,55.5,55.59,15375.0
2018-04-26 09:55:00,55.5,55.76,55.49,55.64,7400.0,55.5,55.76,55.49,55.64,7400.0
2018-04-26 10:00:00,55.66,55.66,55.58,55.65,28995.0,55.66,55.66,55.58,55.65,28995.0
2018-04-26 10:05:00,55.65,55.75,55.64,55.69,11282.0,55.65,55.75,55.64,55.69,11282.0
2018-04-26 10:10:00,55.7,55.83,55.68,55.83,16178.0,55.7,55.83,55.68,55.83,16178.0
2018-04-26 10:15:00,55.82,55.83,55.56,55.58,25637.0,55.82,55.83,55.56,55.58,25637.0
2018-04-26 10:20:00,55.58,55.59,55.5,55.51,26977.0,55.58,55.59,55.5,55.51,26977.0
2018-04-26 10:25:00,55.52,55.72,55.46,55.72,213787.0,55.52,55.72,55.46,55.72,213787.0
2018-04-26 10:30:00,55.72,55.81,55.59,55.61,21489.0,55.72,55.81,55.59,55.61,21489.0
2018-04-26 10:35:00,55.61,55.64,55.45,55.54,15918.0,55.61,55.64,55.45,55.54,15918.0
2018-04-26 10:40:00,55.54,55.54,55.37,55.41,28961.0,55.54,55.54,55.37,55.41,28961.0
2018-04-26 10:45:00,55.42,55.52,55.37,55.39,29005.0,55.42,55.52,55.37,55.39,29005.0
2018-04-26 10:50:00,55.41,55.49,55.34,55.49,9449.0,55.41,55.49,55.34,55.49,9449.0
2018-04-26 10:55:00,55.49,55.64,55.49,55.62,40775.0,55.49,55.64,55.49,55.62,40775.0
2018-04-26 11:00:00,55.62,55.71,55.53,55.71,169721.0,55.62,55.71,55.53,55.71,169721.0
2018-04-26 11:05:00,55.71,55.73,55.6,55.67,36299.0,55.71,55.73,55.6,55.67,36299.0
2018-04-26 11:10:00,55.67,55.7,55.6,55.63,31428.0,55.67,55.7,55.6,55.63,31428.0
2018-04-26 11:15:00,55.63,55.7,55.6,55.69,10107.0,55.63,55.7,55.6,55.69,10107.0
2018-04-26 11:20:00,55.69,55.72,55.58,55.58,31643.0,55.69,55.72,55.58,55.58,31643.0
2018-04-26 11:25:00,55.6,55.63,55.53,55.54,6734.0,55.6,55.63,55.53,55.54,6734.0
2018-04-26 11:30:00,55.53,55.53,55.37,55.39,74663.0,55.53,55.53,55.37,55.39,74663.0
2018-04-26 11:35:00,55.37,55.44,55.18,55.23,13136.0,55.37,55.44,55.18,55.23,13136.0
2018-04-26 11:40:00,55.29,55.29,55.16,55.16,6651.0,55.29,55.29,55.16,55.16,6651.0
2018-04-26 11:45:00,55.15,55.15,54.82,54.83,22376.0,55.15,55.15,54.82,54.83,22376.0
2018-04-26 11:50:00,54.8,54.87,54.74,54.78,20809.0,54.8,54.87,54.74,54.78,20809.0
2018-04-26 11:55:00,54.78,54.83,54.76,54.83,12600.0,54.78,54.83,54.76,54.83,12600.0
2018-04-26 12:00:00,54.86,54.99,54.85,54.95,6269.0,54.86,54.99,54.85,54.95,6269.0
2018-04-26 12:05:00,54.96,55.15,54.95,55.12,15928.0,54.96,55.15,54.95,55.12,15928.0
2018-04-26 12:10:00,55.12,55.13,55.01,55.02,11900.0,55.12,55.13,55.01,55.02,11900.0
2018-04-26 12:15:00,55.04,55.07,54.98,55.06,13350.0,55.04,55.07,54.98,55.06,13350.0
2018-04-26 12:20:00,55.06,55.16,55.05,55.11,14732.0,55.06,55.16,55.05,55.11,14732.0
2018-04-26 12:25:00,55.12,55.12,55.01,55.02,6205.0,55.12,55.12,55.01,55.02,6205.0
2018-04-26 12:30:00,55.02,55.03,54.93,54.98,9302.0,55.02,55.03,54.93,54.98,9302.0
2018-04-26 12:35:00,54.98,54.99,54.94,54.99,7700.0,54.98,54.99,54.94,54.99,7700.0
2018-04-26 12:40:00,54.98,54.99,54.91,54.99,6050.0,54.98,54.99,54.91,54.99,6050.0
2018-04-26 12:45:00,54.96,54.97,54.88,54.96,9009.0,54.96,54.97,54.88,54.96,9009.0
2018-04-26 12:50:00,54.97,55.01,54.95,54.96,3600.0,54.97,55.01,54.95,54.96,3600.0
2018-04-26 12:55:00,54.98,55.04,54.95,54.96,4700.0,54.98,55.04,54.95,54.96,4700.0
2018-04-26 13:00:00,54.97,54.98,54.93,54.96,16412.0,54.97,54.98,54.93,54.96,16412.0
2018-04-26 13:05:00,54.95,54.96,54.89,54.96,10328.0,54.95,54.96,54.89,54.96,10328.0
2018-04-26 13:10:00,54.96,55.12,54.95,55.1,9286.0,54.96,55.12,54.95,55.1,9286.0
2018-04-26 13:15:00,55.08,55.1,55.04,55.06,3462.0,55.08,55.1,55.04,55.06,3462.0
2018-04-26 13:20:00,55.05,55.13,55.04,55.06,6820.0,55.05,55.13,55.04,55.06,6820.0
2018-04-26 13:25:00,55.07,55.08,54.98,54.99,6000.0,55.07,55.08,54.98,54.99,6000.0
2018-04-26 13:30:00,55.01,55.03,54.98,55.0,5836.0,55.01,55.03,54.98,55.0,5836.0
2018-04-26 13:35:00,55.03,55.06,54.99,55.0,14636.0,55.03,55.06,54.99,55.0,14636.0
2018-04-26 13:40:00,55.0,55.03,54.99,55.03,13367.0,55.0,55.03,54.99,55.03,13367.0
2018-04-26 13:45:00,55.03,55.08,55.0,55.08,6541.0,55.03,55.08,55.0,55.08,6541.0
2018-04-26 13:50:00,55.09,55.1,55.05,55.06,11884.0,55.09,55.1,55.05,55.06,11884.0
2018-04-26 13:55:00,55.09,55.19,55.09,55.19,6928.0,55.09,55.19,55.09,55.19,6928.0
2018-04-26 14:00:00,55.17,55.24,55.16,55.21,18447.0,55.17,55.24,55.16,55.21,18447.0
2018-04-26 14:05:00,55.22,55.28,55.21,55.26,24391.0,55.22,55.28,55.21,55.26,24391.0
2018-04-26 14:10:00,55.26,55.36,55.25,55.35,13984.0,55.26,55.36,55.25,55.35,13984.0
2018-04-26 14:15:00,55.34,55.36,55.24,55.29,16503.0,55.34,55.36,55.24,55.29,16503.0
2018-04-26 14:20:00,55.3,55.34,55.24,55.26,13334.0,55.3,55.34,55.24,55.26,13334.0
2018-04-26 14:25:00,55.25,55.26,55.18,55.24,24314.0,55.25,55.26,55.18,55.24,24314.0
2018-04-26 14:30:00,55.24,55.33,55.24,55.27,14922.0,55.24,55.33,55.24,55.27,14922.0
2018-04-26 14:35:00,55.27,55.28,55.23,55.28,13399.0,55.27,55.28,55.23,55.28,13399.0
2018-04-26 14:40:00,55.28,55.39,55.24,55.38,24107.0,55.28,55.39,55.24,55.38,24107.0
2018-04-26 14:45:00,55.38,55.42,55.36,55.36,8136.0,55.38,55.42,55.36,55.36,8136.0
2018-04-26 14:50:00,55.35,55.4,55.33,55.35,11517.0,55.35,55.4,55.33,55.35,11517.0
2018-04-26 14:55:00,55.36,55.36,55.28,55.31,19808.0,55.36,55.36,55.28,55.31,19808.0
2018-04-26 15:00:00,55.31,55.4,55.3,55.39,22388.0,55.31,55.4,55.3,55.39,22388.0
2018-04-26 15:05:00,55.4,55.4,55.31,55.31,19935.0,55.4,55.4,55.31,55.31,19935.0
2018-04-26 15:10:00,55.31,55.34,55.29,55.3,13442.0,55.31,55.34,55.29,55.3,13442.0
2018-04-26 15:15:00,55.31,55.33,55.27,55.27,18194.0,55.31,55.33,55.27,55.27,18194.0
2018-04-26 15:20:00,55.27,55.28,55.22,55.23,20366.0,55.27,55.28,55.22,55.23,20366.0
2018-04-26 15:25:00,55.23,55.23,55.1,55.1,17802.0,55.23,55.23,55.1,55.1,17802.0
2018-04-26 15:30:00,55.11,55.14,55.07,55.07,42166.0,55.11,55.14,55.07,55.07,42166.0
2018-04-26 15:35:00,55.07,55.08,55.03,55.05,28700.0,55.07,55.08,55.03,55.05,28700.0
2018-04-26 15:40:00,55.05,55.09,55.01,55.09,31835.0,55.05,55.09,55.01,55.09,31835.0
2018-04-26 15:45:00,55.09,55.09,54.99,55.0,40748.0,55.09,55.09,54.99,55.0,40748.0
2018-04-26 15:50:00,55.0,55.01,54.94,55.01,64319.0,55.0,55.01,54.94,55.01,64319.0
2018-04-26 15:55:00,55.0,55.07,55.0,55.06,101998.0,55.0,55.07,55.0,55.06,101998.0
2018-04-27 09:30:00,55.05,55.4,55.05,55.4,15860.0,55.05,55.4,55.05,55.4,15860.0
2018-04-27 09:35:00,55.41,55.77,55.41,55.59,22138.0,55.41,55.77,55.41,55.59,22138.0
2018-04-27 09:40:00,55.63,55.78,55.57,55.61,46264.0,55.63,55.78,55.57,55.61,46264.0
2018-04-27 09:45:00,55.55,55.85,55.55,55.79,71442.0,55.55,55.85,55.55,55.79,71442.0
2018-04-27 09:50:00,55.81,55.81,55.67,55.74,17559.0,55.81,55.81,55.67,55.74,17559.0
2018-04-27 09:55:00,55.75,55.75,55.63,55.71,4760.0,55.75,55.75,55.63,55.71,4760.0
2018-04-27 10:00:00,55.69,55.73,55.63,55.63,7045.0,55.69,55.73,55.63,55.63,7045.0
2018-04-27 10:05:00,55.63,55.67,55.56,55.56,5420.0,55.63,55.67,55.56,55.56,5420.0
2018-04-27 10:10:00,55.56,55.69,55.52,55.69,4319.0,55.56,55.69,55.52,55.69,4319.0
2018-04-27 10:15:00,55.69,55.76,55.63,55.66,6800.0,55.69,55.76,55.63,55.66,6800.0
2018-04-27 10:20:00,55.63,55.63,55.45,55.51,15092.0,55.63,55.63,55.45,55.51,15092.0
2018-04-27 10:25:00,55.51,55.51,55.26,55.28,15603.0,55.51,55.51,55.26,55.28,15603.0
2018-04-27 10:30:00,55.28,55.28,55.19,55.19,9832.0,55.28,55.28,55.19,55.19,9832.0
2018-04-27 10:35:00,55.21,55.24,55.09,55.09,13579.0,55.21,55.24,55.09,55.09,13579.0
2018-04-27 10:40:00,55.09,55.11,55.05,55.05,12184.0,55.09,55.11,55.05,55.05,12184.0
2018-04-27 10:45:00,55.05,55.07,54.99,55.02,21051.0,55.05,55.07,54.99,55.02,21051.0
2018-04-27 10:50:00,55.0,55.09,54.98,55.03,12700.0,55.0,55.09,54.98,55.03,12700.0
2018-04-27 10:55:00,55.01,55.1,54.79,54.85,63052.0,55.01,55.1,54.79,54.85,63052.0
2018-04-27 11:00:00,54.85,55.01,54.85,54.97,16756.0,54.85,55.01,54.85,54.97,16756.0
2018-04-27 11:05:00,54.96,54.97,54.84,54.84,14708.0,54.96,54.97,54.84,54.84,14708.0
2018-04-27 11:10:00,54.85,54.86,54.8,54.82,9153.0,54.85,54.86,54.8,54.82,9153.0
2018-04-27 11:15:00,54.81,54.94,54.81,54.9,37263.0,54.81,54.94,54.81,54.9,37263.0
2018-04-27 11:20:00,54.91,54.94,54.84,54.91,33959.0,54.91,54.94,54.84,54.91,33959.0
2018-04-27 11:25:00,54.93,55.16,54.93,55.16,13375.0,54.93,55.16,54.93,55.16,13375.0
2018-04-27 11:30:00,55.15,55.18,55.09,55.09,6000.0,55.15,55.18,55.09,55.09,6000.0
2018-04-27 11:35:00,55.08,55.12,55.04,55.06,3400.0,55.08,55.12,55.04,55.06,3400.0
2018-04-27 11:40:00,55.06,55.07,54.9,54.93,9478.0,55.06,55.07,54.9,54.93,9478.0
2018-04-27 11:45:00,54.93,54.94,54.87,54.92,3788.0,54.93,54.94,54.87,54.92,3788.0
2018-04-27 11:50:00,54.91,54.91,54.74,54.77,13150.0,54.91,54.91,54.74,54.77,13150.0
2018-04-27 11:55:00,54.77,54.89,54.73,54.87,11767.0,54.77,54.89,54.73,54.87,11767.0
2018-04-27 12:00:00,54.89,55.02,54.89,55.0,4618.0,54.89,55.02,54.89,55.0,4618.0
2018-04-27 12:05:00,55.0,55.04,54.99,54.99,3616.0,55.0,55.04,54.99,54.99,3616.0
2018-04-27 12:10:00,54.99,54.99,54.94,54.97,4100.0,54.99,54.99,54.94,54.97,4100.0
2018-04-27 12:15:00,54.97,55.02,54.97,55.02,2930.0,54.97,55.02,54.97,55.02,2930.0
2018-04-27 12:20:00,55.03,55.03,54.86,54.94,19856.0,55.03,55.03,54.86,54.94,19856.0
2018-04-27 12:25:00,54.97,54.99,54.94,54.99,3300.0,54.97,54.99,54.94,54.99,3300.0
2018-04-27 12:30:00,54.98,55.05,54.94,54.94,6662.0,54.98,55.05,54.94,54.94,6662.0
2018-04-27 12:35:00,54.94,54.94,54.87,54.88,6439.0,54.94,54.94,54.87,54.88,6439.0
2018-04-27 12:40:00,54.87,54.9,54.82,54.83,12567.0,54.87,54.9,54.82,54.83,12567.0
2018-04-27 12:45:00,54.83,54.87,54.81,54.81,15367.0,54.83,54.87,54.81,54.81,15367.0
2018-04-27 12:50:00,54.81,54.86,54.8,54.85,4818.0,54.81,54.86,54.8,54.85,4818.0
2018-04-27 12:55:00,54.85,54.94,54.85,54.93,8400.0,54.85,54.94,54.85,54.93,8400.0
2018-04-27 13:00:00,54.96,54.96,54.92,54.93,12590.0,54.96,54.96,54.92,54.93,12590.0
2018-04-27 13:05:00,54.93,54.96,54.89,54.91,6029.0,54.93,54.96,54.89,54.91,6029.0
2018-04-27 13:10:00,54.9,54.9,54.81,54.83,10749.0,54.9,54.9,54.81,54.83,10749.0
2018-04-27 13:15:00,54.82,54.84,54.75,54.77,4400.0,54.82,54.84,54.75,54.77,4400.0
2018-04-27 13:20:00,54.75,54.76,54.71,54.74,4880.0,54.75,54.76,54.71,54.74,4880.0
2018-04-27 13:25:00,54.73,54.73,54.66,54.66,5665.0,54.73,54.73,54.66,54.66,5665.0
2018-04-27 13:30:00,54.66,54.67,54.61,54.65,7500.0,54.66,54.67,54.61,54.65,7500.0
2018-04-27 13:35:00,54.65,54.7,54.65,54.66,9511.0,54.65,54.7,54.65,54.66,9511.0
2018-04-27 13:40:00,54.68,54.68,54.58,54.63,19733.0,54.68,54.68,54.58,54.63,19733.0
2018-04-27 13:45:00,54.63,54.63,54.59,54.6,5149.0,54.63,54.63,54.59,54.6,5149.0
2018-04-27 13:50:00,54.6,54.62,54.57,54.59,15596.0,54.6,54.62,54.57,54.59,15596.0
2018-04-27 13:55:00,54.59,54.59,54.55,54.56,8856.0,54.59,54.59,54.55,54.56,8856.0
2018-04-27 14:00:00,54.57,54.6,54.52,54.59,7102.0,54.57,54.6,54.52,54.59,7102.0
2018-04-27 14:05:00,54.59,54.6,54.57,54.59,25250.0,54.59,54.6,54.57,54.59,25250.0
2018-04-27 14:10:00,54.59,54.79,54.59,54.75,13002.0,54.59,54.79,54.59,54.75,13002.0
2018-04-27 14:15:00,54.75,54.89,54.74,54.87,8834.0,54.75,54.89,54.74,54.87,8834.0
2018-04-27 14:20:00,54.88,54.9,54.83,54.83,5411.0,54.88,54.9,54.83,54.83,5411.0
2018-04-27 14:25:00,54.83,54.84,54.77,54.81,7907.0,54.83,54.84,54.77,54.81,7907.0
2018-04-27 14:30:00,54.8,54.85,54.79,54.82,4744.0,54.8,54.85,54.79,54.82,4744.0
2018-04-27 14:35:00,54.83,54.9,54.83,54.88,4691.0,54.83,54.9,54.83,54.88,4691.0
2018-04-27 14:40:00,54.89,54.91,54.82,54.83,8025.0,54.89,54.91,54.82,54.83,8025.0
2018-04-27 14:45:00,54.83,54.88,54.83,54.88,6029.0,54.83,54.88,54.83,54.88,6029.0
2018-04-27 14:50:00,54.86,54.88,54.82,54.83,8918.0,54.86,54.88,54.82,54.83,8918.0
2018-04-27 14:55:00,54.82,54.85,54.8,54.85,3300.0,54.82,54.85,54.8,54.85,3300.0
2018-04-27 15:00:00,54.84,54.96,54.83,54.96,9613.0,54.84,54.96,54.83,54.96,9613.0
2018-04-27 15:05:00,54.95,54.97,54.89,54.9,11512.0,54.95,54.97,54.89,54.9,11512.0
2018-04-27 15:10:00,54.89,54.91,54.83,54.85,7000.0,54.89,54.91,54.83,54.85,7000.0
2018-04-27 15:15:00,54.85,54.85,54.8,54.81,8945.0,54.85,54.85,54.8,54.81,8945.0
2018-04-27 15:20:00,54.81,54.85,54.79,54.79,11635.0,54.81,54.85,54.79,54.79,11635.0
2018-04-27 15:25:00,54.78,54.8,54.74,54.8,9547.0,54.78,54.8,54.74,54.8,9547.0
2018-04-27 15:30:00,54.81,54.84,54.8,54.83,12486.0,54.81,54.84,54.8,54.83,12486.0
2018-04-27 15:35:00,54.83,54.9,54.79,54.9,21586.0,54.83,54.9,54.79,54.9,21586.0
2018-04-27 15:40:00,54.9,54.9,54.81,54.86,22031.0,54.9,54.9,54.81,54.86,22031.0
2018-04-27 15:45:00,54.86,54.91,54.86,54.9,31811.0,54.86,54.91,54.86,54.9,31811.0
2018-04-27 15:50:00,54.91,54.92,54.84,54.85,29701.0,54.91,54.92,54.84,54.85,29701.0
2018-04-27 15:55:00,54.85,54.86,54.73,54.75,235699.0,54.85,54.86,54.73,54.75,235699.0
2018-04-30 09:30:00,54.96,55.03,54.68,54.69,14618.0,54.96,55.03,54.68,54.69,14618.0
2018-04-30 09:35:00,54.69,54.88,54.66,54.8,9895.0,54.69,54.88,54.66,54.8,9895.0
2018-04-30 09:40:00,54.78,54.85,54.59,54.76,10708.0,54.78,54.85,54.59,54.76,10708.0
2018-04-30 09:45:00,54.76,54.79,54.49,54.54,10184.0,54.76,54.79,54.49,54.54,10184.0
2018-04-30 09:50:00,54.57,54.65,54.52,54.56,11845.0,54.57,54.65,54.52,54.56,11845.0
2018-04-30 09:55:00,54.52,54.58,54.49,54.49,6875.0,54.52,54.58,54.49,54.49,6875.0
2018-04-30 10:00:00,54.48,54.57,54.48,54.57,11429.0,54.48,54.57,54.48,54.57,11429.0
2018-04-30 10:05:00,54.56,54.7,54.55,54.68,8884.0,54.56,54.7,54.55,54.68,8884.0
2018-04-30 10:10:00,54.69,54.77,54.67,54.7,9917.0,54.69,54.77,54.67,54.7,9917.0
2018-04-30 10:15:00,54.69,54.7,54.58,54.6,17631.0,54.69,54.7,54.58,54.6,17631.0
2018-04-30 10:20:00,54.59,54.61,54.4,54.46,23995.0,54.59,54.61,54.4,54.46,23995.0
2018-04-30 10:25:00,54.46,54.52,54.46,54.46,21519.0,54.46,54.52,54.46,54.46,21519.0
2018-04-30 10:30:00,54.49,54.51,54.46,54.49,11551.0,54.49,54.51,54.46,54.49,11551.0
2018-04-30 10:35:00,54.49,54.49,54.39,54.45,10799.0,54.49,54.49,54.39,54.45,10799.0
2018-04-30 10:40:00,54.46,54.5,54.44,54.46,12649.0,54.46,54.5,54.44,54.46,12649.0
2018-04-30 10:45:00,54.45,54.48,54.27,54.3,34728.0,54.45,54.48,54.27,54.3,34728.0
2018-04-30 10:50:00,54.3,54.37,54.25,54.37,24172.0,54.3,54.37,54.25,54.37,24172.0
2018-04-30 10:55:00,54.37,54.38,54.29,54.29,14134.0,54.37,54.38,54.29,54.29,14134.0
2018-04-30 11:00:00,54.31,54.38,54.3,54.34,13241.0,54.31,54.38,54.3,54.34,13241.0
2018-04-30 11:05:00,54.33,54.45,54.3,54.45,11098.0,54.33,54.45,54.3,54.45,11098.0
2018-04-30 11:10:00,54.46,54.49,54.34,54.36,14077.0,54.46,54.49,54.34,54.36,14077.0
2018-04-30 11:15:00,54.36,54.42,54.3,54.42,30712.0,54.36,54.42,54.3,54.42,30712.0
2018-04-30 11:20:00,54.41,54.5,54.36,54.49,27252.0,54.41,54.5,54.36,54.49,27252.0
2018-04-30 11:25:00,54.5,54.53,54.39,54.4,16612.0,54.5,54.53,54.39,54.4,16612.0
2018-04-30 11:30:00,54.4,54.5,54.37,54.5,154006.0,54.4,54.5,54.37,54.5,154006.0
2018-04-30 11:35:00,54.52,54.52,54.43,54.44,11335.0,54.52,54.52,54.43,54.44,11335.0
2018-04-30 11:40:00,54.43,54.43,54.27,54.28,9950.0,54.43,54.43,54.27,54.28,9950.0
2018-04-30 11:45:00,54.28,54.29,54.16,54.18,9365.0,54.28,54.29,54.16,54.18,9365.0
2018-04-30 11:50:00,54.17,54.19,54.12,54.16,10067.0,54.17,54.19,54.12,54.16,10067.0
2018-04-30 11:55:00,54.16,54.2,54.14,54.16,7782.0,54.16,54.2,54.14,54.16,7782.0
2018-04-30 12:00:00,54.14,54.17,54.12,54.14,4926.0,54.14,54.17,54.12,54.14,4926.0
2018-04-30 12:05:00,54.13,54.14,53.96,53.96,15864.0,54.13,54.14,53.96,53.96,15864.0
2018-04-30 12:10:00,53.98,54.0,53.96,53.98,6647.0,53.98,54.0,53.96,53.98,6647.0
2018-04-30 12:15:00,53.97,53.98,53.86,53.86,12016.0,53.97,53.98,53.86,53.86,12016.0
2018-04-30 12:20:00,53.87,53.89,53.82,53.83,21057.0,53.87,53.89,53.82,53.83,21057.0
2018-04-30 12:25:00,53.82,53.82,53.74,53.77,21082.0,53.82,53.82,53.74,53.77,21082.0
2018-04-30 12:30:00,53.78,54.03,53.78,53.91,23388.0,53.78,54.03,53.78,53.91,23388.0
2018-04-30 12:35:00,53.91,53.96,53.9,53.92,9116.0,53.91,53.96,53.9,53.92,9116.0
2018-04-30 12:40:00,53.93,54.0,53.87,53.98,12400.0,53.93,54.0,53.87,53.98,12400.0
2018-04-30 12:45:00,53.98,53.98,53.91,53.95,5710.0,53.98,53.98,53.91,53.95,5710.0
2018-04-30 12:50:00,53.96,53.98,53.86,53.88,7398.0,53.96,53.98,53.86,53.88,7398.0
2018-04-30 12:55:00,53.87,53.91,53.84,53.84,8049.0,53.87,53.91,53.84,53.84,8049.0
2018-04-30 13:00:00,53.84,53.93,53.82,53.85,41352.0,53.84,53.93,53.82,53.85,41352.0
2018-04-30 13:05:00,53.85,53.87,53.79,53.79,16623.0,53.85,53.87,53.79,53.79,16623.0
2018-04-30 13:10:00,53.78,53.79,53.6,53.62,20283.0,53.78,53.79,53.6,53.62,20283.0
2018-04-30 13:15:00,53.61,53.61,53.45,53.55,42338.0,53.61,53.61,53.45,53.55,42338.0
2018-04-30 13:20:00,53.55,53.66,53.5,53.57,17870.0,53.55,53.66,53.5,53.57,17870.0
2018-04-30 13:25:00,53.57,53.61,53.55,53.56,19491.0,53.57,53.61,53.55,53.56,19491.0
2018-04-30 13:30:00,53.57,53.58,53.55,53.58,22741.0,53.57,53.58,53.55,53.58,22741.0
2018-04-30 13:35:00,53.56,53.64,53.53,53.62,17198.0,53.56,53.64,53.53,53.62,17198.0
2018-04-30 13:40:00,53.61,53.71,53.61,53.66,11874.0,53.61,53.71,53.61,53.66,11874.0
2018-04-30 13:45:00,53.67,53.68,53.6,53.6,11245.0,53.67,53.68,53.6,53.6,11245.0
2018-04-30 13:50:00,53.6,53.66,53.59,53.62,14645.0,53.6,53.66,53.59,53.62,14645.0
2018-04-30 13:55:00,53.62,53.63,53.55,53.55,39432.0,53.62,53.63,53.55,53.55,39432.0
2018-04-30 14:00:00,53.55,53.66,53.52,53.58,49561.0,53.55,53.66,53.52,53.58,49561.0
2018-04-30 14:05:00,53.57,53.62,53.37,53.4,24008.0,53.57,53.62,53.37,53.4,24008.0
2018-04-30 14:10:00,53.39,53.41,53.33,53.4,20831.0,53.39,53.41,53.33,53.4,20831.0
2018-04-30 14:15:00,53.4,53.45,53.38,53.39,37863.0,53.4,53.45,53.38,53.39,37863.0
2018-04-30 14:20:00,53.39,53.54,53.39,53.54,16597.0,53.39,53.54,53.39,53.54,16597.0
2018-04-30 14:25:00,53.54,53.55,53.44,53.52,15834.0,53.54,53.55,53.44,53.52,15834.0
2018-04-30 14:30:00,53.51,53.61,53.49,53.57,19074.0,53.51,53.61,53.49,53.57,19074.0
2018-04-30 14:35:00,53.57,53.66,53.56,53.57,15192.0,53.57,53.66,53.56,53.57,15192.0
2018-04-30 14:40:00,53.56,53.6,53.46,53.52,18322.0,53.56,53.6,53.46,53.52,18322.0
2018-04-30 14:45:00,53.52,53.52,53.45,53.5,15003.0,53.52,53.52,53.45,53.5,15003.0
2018-04-30 14:50:00,53.5,53.52,53.44,53.45,16026.0,53.5,53.52,53.44,53.45,16026.0
2018-04-30 14:55:00,53.45,53.47,53.35,53.39,25808.0,53.45,53.47,53.35,53.39,25808.0
2018-04-30 15:00:00,53.37,53.41,53.34,53.4,33534.0,53.37,53.41,53.34,53.4,33534.0
2018-04-30 15:05:00,53.41,53.51,53.38,53.48,17594.0,53.41,53.51,53.38,53.48,17594.0
2018-04-30 15:10:00,53.47,53.51,53.45,53.5,15201.0,53.47,53.51,53.45,53.5,15201.0
2018-04-30 15:15:00,53.5,53.54,53.47,53.52,17402.0,53.5,53.54,53.47,53.52,17402.0
2018-04-30 15:20:00,53.52,53.52,53.37,53.38,23721.0,53.52,53.52,53.37,53.38,23721.0
2018-04-30 15:25:00,53.38,53.4,53.33,53.37,20419.0,53.38,53.4,53.33,53.37,20419.0
2018-04-30 15:30:00,53.37,53.43,53.36,53.43,34815.0,53.37,53.43,53.36,53.43,34815.0
2018-04-30 15:35:00,53.43,53.54,53.4,53.54,33636.0,53.43,53.54,53.4,53.54,33636.0
2018-04-30 15:40:00,53.54,53.56,53.49,53.53,45485.0,53.54,53.56,53.49,53.53,45485.0
2018-04-30 15:45:00,53.55,53.61,53.52,53.58,65763.0,53.55,53.61,53.52,53.58,65763.0
2018-04-30 15:50:00,53.57,53.57,53.48,53.5,63899.0,53.57,53.57,53.48,53.5,63899.0
2018-04-30 15:55:00,53.5,53.55,53.47,53.47,131623.0,53.5,53.55,53.47,53.47,131623.0
2018-05-01 09:30:00,53.24,53.49,53.24,53.37,18408.0,53.24,53.49,53.24,53.37,18408.0
2018-05-01 09:35:00,53.31,53.37,53.01,53.13,17011.0,53.31,53.37,53.01,53.13,17011.0
2018-05-01 09:40:00,53.14,53.37,53.14,53.3,26118.0,53.14,53.37,53.14,53.3,26118.0
2018-05-01 09:45:00,53.24,53.36,53.24,53.33,7744.0,53.24,53.36,53.24,53.33,7744.0
2018-05-01 09:50:00,53.36,53.44,53.34,53.35,6900.0,53.36,53.44,53.34,53.35,6900.0
2018-05-01 09:55:00,53.37,53.68,53.36,53.51,15900.0,53.37,53.68,53.36,53.51,15900.0
2018-05-01 10:00:00,53.5,53.6,53.46,53.53,9866.0,53.5,53.6,53.46,53.53,9866.0
2018-05-01 10:05:00,53.47,53.59,53.42,53.59,6495.0,53.47,53.59,53.42,53.59,6495.0
2018-05-01 10:10:00,53.56,53.61,53.49,53.55,32066.0,53.56,53.61,53.49,53.55,32066.0
2018-05-01 10:15:00,53.53,53.62,53.42,53.42,17686.0,53.53,53.62,53.42,53.42,17686.0
2018-05-01 10:20:00,53.39,53.52,53.34,53.48,8350.0,53.39,53.52,53.34,53.48,8350.0
2018-05-01 10:25:00,53.45,53.51,53.29,53.3,15460.0,53.45,53.51,53.29,53.3,15460.0
2018-05-01 10:30:00,53.31,53.36,53.18,53.29,11368.0,53.31,53.36,53.18,53.29,11368.0
2018-05-01 10:35:00,53.28,53.28,53.09,53.09,11992.0,53.28,53.28,53.09,53.09,11992.0
2018-05-01 10:40:00,53.08,53.17,53.04,53.16,14978.0,53.08,53.17,53.04,53.16,14978.0
2018-05-01 10:45:00,53.17,53.28,53.17,53.18,11480.0,53.17,53.28,53.17,53.18,11480.0
2018-05-01 10:50:00,53.16,53.18,52.99,52.99,14713.0,53.16,53.18,52.99,52.99,14713.0
2018-05-01 10:55:00,52.98,53.06,52.95,52.96,17008.0,52.98,53.06,52.95,52.96,17008.0
2018-05-01 11:00:00,52.96,52.96,52.8,52.82,21698.0,52.96,52.96,52.8,52.82,21698.0
2018-05-01 11:05:00,52.82,52.9,52.79,52.86,24237.0,52.82,52.9,52.79,52.86,24237.0
2018-05-01 11:10:00,52.87,52.88,52.8,52.83,7453.0,52.87,52.88,52.8,52.83,7453.0
2018-05-01 11:15:00,52.83,53.09,52.8,53.01,23288.0,52.83,53.09,52.8,53.01,23288.0
2018-05-01 11:20:00,53.01,53.17,53.01,53.17,11593.0,53.01,53.17,53.01,53.17,11593.0
2018-05-01 11:25:00,53.16,53.17,52.98,52.98,5605.0,53.16,53.17,52.98,52.98,5605.0
2018-05-01 11:30:00,53.02,53.15,53.01,53.11,9189.0,53.02,53.15,53.01,53.11,9189.0
2018-05-01 11:35:00,53.13,53.15,53.07,53.08,11940.0,53.13,53.15,53.07,53.08,11940.0
2018-05-01 11:40:00,53.08,53.09,53.0,53.08,8171.0,53.08,53.09,53.0,53.08,8171.0
2018-05-01 11:45:00,53.09,53.18,53.07,53.17,13583.0,53.09,53.18,53.07,53.17,13583.0
2018-05-01 11:50:00,53.18,53.22,53.03,53.08,10494.0,53.18,53.22,53.03,53.08,10494.0
2018-05-01 11:55:00,53.07,53.08,52.91,52.92,11989.0,53.07,53.08,52.91,52.92,11989.0
2018-05-01 12:00:00,52.94,53.09,52.94,53.07,8024.0,52.94,53.09,52.94,53.07,8024.0
2018-05-01 12:05:00,53.08,53.16,53.08,53.16,14700.0,53.08,53.16,53.08,53.16,14700.0
2018-05-01 12:10:00,53.14,53.2,53.1,53.2,15100.0,53.14,53.2,53.1,53.2,15100.0
2018-05-01 12:15:00,53.21,53.3,53.18,53.28,18173.0,53.21,53.3,53.18,53.28,18173.0
2018-05-01 12:20:00,53.26,53.28,53.24,53.26,10395.0,53.26,53.28,53.24,53.26,10395.0
2018-05-01 12:25:00,53.27,53.29,53.16,53.27,10401.0,53.27,53.29,53.16,53.27,10401.0
2018-05-01 12:30:00,53.27,53.28,53.19,53.26,34101.0,53.27,53.28,53.19,53.26,34101.0
2018-05-01 12:35:00,53.27,53.28,53.13,53.2,19408.0,53.27,53.28,53.13,53.2,19408.0
2018-05-01 12:40:00,53.19,53.22,53.13,53.19,5846.0,53.19,53.22,53.13,53.19,5846.0
2018-05-01 12:45:00,53.2,53.22,53.13,53.14,12000.0,53.2,53.22,53.13,53.14,12000.0
2018-05-01 12:50:00,53.15,53.22,53.14,53.2,11072.0,53.15,53.22,53.14,53.2,11072.0
2018-05-01 12:55:00,53.2,53.2,53.16,53.18,3200.0,53.2,53.2,53.16,53.18,3200.0
2018-05-01 13:00:00,53.16,53.16,52.99,53.02,7401.0,53.16,53.16,52.99,53.02,7401.0
2018-05-01 13:05:00,53.02,53.04,52.95,53.01,4851.0,53.02,53.04,52.95,53.01,4851.0
2018-05-01 13:10:00,53.03,53.03,52.93,52.95,7900.0,53.03,53.03,52.93,52.95,7900.0
2018-05-01 13:15:00,52.97,52.99,52.92,52.97,9226.0,52.97,52.99,52.92,52.97,9226.0
2018-05-01 13:20:00,52.98,53.06,52.95,53.06,59155.0,52.98,53.06,52.95,53.06,59155.0
2018-05-01 13:25:00,53.06,53.17,53.05,53.06,22426.0,53.06,53.17,53.05,53.06,22426.0
2018-05-01 13:30:00,53.07,53.07,53.0,53.04,17479.0,53.07,53.07,53.0,53.04,17479.0
2018-05-01 13:35:00,53.05,53.14,53.02,53.05,17805.0,53.05,53.14,53.02,53.05,17805.0
2018-05-01 13:40:00,53.04,53.13,53.03,53.11,7841.0,53.04,53.13,53.03,53.11,7841.0
2018-05-01 13:45:00,53.09,53.26,53.09,53.2,76322.0,53.09,53.26,53.09,53.2,76322.0
2018-05-01 13:50:00,53.2,53.32,53.19,53.32,12022.0,53.2,53.32,53.19,53.32,12022.0
2018-05-01 13:55:00,53.33,53.53,53.32,53.53,38377.0,53.33,53.53,53.32,53.53,38377.0
2018-05-01 14:00:00,53.51,53.56,53.46,53.53,17452.0,53.51,53.56,53.46,53.53,17452.0
2018-05-01 14:05:00,53.54,53.57,53.31,53.36,23298.0,53.54,53.57,53.31,53.36,23298.0
2018-05-01 14:10:00,53.37,53.57,53.37,53.51,11437.0,53.37,53.57,53.37,53.51,11437.0
2018-05-01 14:15:00,53.5,53.52,53.4,53.46,13587.0,53.5,53.52,53.4,53.46,13587.0
2018-05-01 14:20:00,53.48,53.66,53.4,53.66,63292.0,53.48,53.66,53.4,53.66,63292.0
2018-05-01 14:25:00,53.66,53.68,53.54,53.6,13215.0,53.66,53.68,53.54,53.6,13215.0
2018-05-01 14:30:00,53.6,53.64,53.55,53.64,8242.0,53.6,53.64,53.55,53.64,8242.0
2018-05-01 14:35:00,53.65,53.69,53.55,53.59,11378.0,53.65,53.69,53.55,53.59,11378.0
2018-05-01 14:40:00,53.59,53.72,53.57,53.72,11307.0,53.59,53.72,53.57,53.72,11307.0
2018-05-01 14:45:00,53.72,53.86,53.72,53.76,14562.0,53.72,53.86,53.72,53.76,14562.0
2018-05-01 14:50:00,53.74,53.76,53.58,53.6,19385.0,53.74,53.76,53.58,53.6,19385.0
2018-05-01 14:55:00,53.6,53.6,53.48,53.54,24521.0,53.6,53.6,53.48,53.54,24521.0
2018-05-01 15:00:00,53.55,53.63,53.52,53.53,22895.0,53.55,53.63,53.52,53.53,22895.0
2018-05-01 15:05:00,53.53,53.66,53.53,53.64,17344.0,53.53,53.66,53.53,53.64,17344.0
2018-05-01 15:10:00,53.63,53.63,53.55,53.58,13212.0,53.63,53.63,53.55,53.58,13212.0
2018-05-01 15:15:00,53.57,53.6,53.55,53.56,11882.0,53.57,53.6,53.55,53.56,11882.0
2018-05-01 15:20:00,53.55,53.58,53.54,53.56,15163.0,53.55,53.58,53.54,53.56,15163.0
2018-05-01 15:25:00,53.57,53.62,53.47,53.56,18375.0,53.57,53.62,53.47,53.56,18375.0
2018-05-01 15:30:00,53.56,53.58,53.51,53.54,19618.0,53.56,53.58,53.51,53.54,19618.0
2018-05-01 15:35:00,53.55,53.58,53.51,53.58,30654.0,53.55,53.58,53.51,53.58,30654.0
2018-05-01 15:40:00,53.58,53.68,53.57,53.66,51046.0,53.58,53.68,53.57,53.66,51046.0
2018-05-01 15:45:00,53.66,53.87,53.66,53.8,95328.0,53.66,53.87,53.66,53.8,95328.0
2018-05-01 15:50:00,53.81,53.82,53.65,53.7,84323.0,53.81,53.82,53.65,53.7,84323.0
2018-05-01 15:55:00,53.72,53.89,53.68,53.85,92021.0,53.72,53.89,53.68,53.85,92021.0
2018-05-02 09:30:00,54.93,55.78,53.62,54.61,105181.0,54.93,55.78,53.62,54.61,105181.0
2018-05-02 09:35:00,54.56,54.62,53.32,53.42,29566.0,54.56,54.62,53.32,53.42,29566.0
2018-05-02 09:40:00,53.36,54.1,53.32,53.75,34475.0,53.36,54.1,53.32,53.75,34475.0
2018-05-02 09:45:00,53.59,53.87,53.43,53.55,26319.0,53.59,53.87,53.43,53.55,26319.0
2018-05-02 09:50:00,53.62,53.97,53.44,53.88,10265.0,53.62,53.97,53.44,53.88,10265.0
2018-05-02 09:55:00,53.94,54.07,53.43,53.43,10797.0,53.94,54.07,53.43,53.43,10797.0
2018-05-02 10:00:00,53.41,53.64,52.99,53.0,91322.0,53.41,53.64,52.99,53.0,91322.0
2018-05-02 10:05:00,53.0,53.28,52.98,53.0,28123.0,53.0,53.28,52.98,53.0,28123.0
2018-05-02 10:10:00,52.97,53.39,52.97,53.0,31669.0,52.97,53.39,52.97,53.0,31669.0
2018-05-02 10:15:00,52.96,53.21,52.66,53.16,40767.0,52.96,53.21,52.66,53.16,40767.0
2018-05-02 10:20:00,53.2,53.38,53.16,53.2,53386.0,53.2,53.38,53.16,53.2,53386.0
2018-05-02 10:25:00,53.21,53.31,53.14,53.31,36207.0,53.21,53.31,53.14,53.31,36207.0
2018-05-02 10:30:00,53.31,53.74,53.31,53.57,28555.0,53.31,53.74,53.31,53.57,28555.0
2018-05-02 10:35:00,53.57,53.57,53.34,53.38,15925.0,53.57,53.57,53.34,53.38,15925.0
2018-05-02 10:40:00,53.36,53.37,53.14,53.27,12576.0,53.36,53.37,53.14,53.27,12576.0
2018-05-02 10:45:00,53.29,53.29,53.14,53.22,11923.0,53.29,53.29,53.14,53.22,11923.0
2018-05-02 10:50:00,53.23,53.49,53.17,53.41,25763.0,53.23,53.49,53.17,53.41,25763.0
2018-05-02 10:55:00,53.43,53.71,53.37,53.66,109955.0,53.43,53.71,53.37,53.66,109955.0
2018-05-02 11:00:00,53.63,53.7,53.51,53.58,57085.0,53.63,53.7,53.51,53.58,57085.0
2018-05-02 11:05:00,53.56,53.61,53.5,53.51,14543.0,53.56,53.61,53.5,53.51,14543.0
2018-05-02 11:10:00,53.52,53.62,53.48,53.6,15454.0,53.52,53.62,53.48,53.6,15454.0
2018-05-02 11:15:00,53.61,53.94,53.59,53.78,49766.0,53.61,53.94,53.59,53.78,49766.0
2018-05-02 11:20:00,53.77,53.77,53.66,53.73,14060.0,53.77,53.77,53.66,53.73,14060.0
2018-05-02 11:25:00,53.74,53.95,53.74,53.83,30189.0,53.74,53.95,53.74,53.83,30189.0
2018-05-02 11:30:00,53.84,53.91,53.82,53.83,19900.0,53.84,53.91,53.82,53.83,19900.0
2018-05-02 11:35:00,53.83,53.83,53.73,53.81,15930.0,53.83,53.83,53.73,53.81,15930.0
2018-05-02 11:40:00,53.8,53.8,53.66,53.68,15256.0,53.8,53.8,53.66,53.68,15256.0
2018-05-02 11:45:00,53.66,53.67,53.42,53.46,27754.0,53.66,53.67,53.42,53.46,27754.0
2018-05-02 11:50:00,53.46,53.51,53.43,53.44,8500.0,53.46,53.51,53.43,53.44,8500.0
2018-05-02 11:55:00,53.42,53.61,53.42,53.61,37283.0,53.42,53.61,53.42,53.61,37283.0
2018-05-02 12:00:00,53.61,53.64,53.4,53.42,64935.0,53.61,53.64,53.4,53.42,64935.0
2018-05-02 12:05:00,53.43,53.46,53.31,53.43,27837.0,53.43,53.46,53.31,53.43,27837.0
2018-05-02 12:10:00,53.4,53.42,53.35,53.35,7900.0,53.4,53.42,53.35,53.35,7900.0
2018-05-02 12:15:00,53.35,53.43,53.33,53.38,8101.0,53.35,53.43,53.33,53.38,8101.0
2018-05-02 12:20:00,53.37,53.41,53.33,53.35,7930.0,53.37,53.41,53.33,53.35,7930.0
2018-05-02 12:25:00,53.34,53.42,53.31,53.31,9357.0,53.34,53.42,53.31,53.31,9357.0
2018-05-02 12:30:00,53.3,53.34,53.26,53.26,10495.0,53.3,53.34,53.26,53.26,10495.0
2018-05-02 12:35:00,53.26,53.27,53.22,53.24,13308.0,53.26,53.27,53.22,53.24,13308.0
2018-05-02 12:40:00,53.24,53.28,53.14,53.28,32350.0,53.24,53.28,53.14,53.28,32350.0
2018-05-02 12:45:00,53.27,53.29,53.14,53.18,22387.0,53.27,53.29,53.14,53.18,22387.0
2018-05-02 12:50:00,53.15,53.32,53.13,53.19,18440.0,53.15,53.32,53.13,53.19,18440.0
2018-05-02 12:55:00,53.18,53.27,53.14,53.27,13304.0,53.18,53.27,53.14,53.27,13304.0
2018-05-02 13:00:00,53.26,53.42,53.18,53.35,28193.0,53.26,53.42,53.18,53.35,28193.0
2018-05-02 13:05:00,53.35,53.4,53.32,53.35,25146.0,53.35,53.4,53.32,53.35,25146.0
2018-05-02 13:10:00,53.34,53.48,53.33,53.43,23731.0,53.34,53.48,53.33,53.43,23731.0
2018-05-02 13:15:00,53.43,53.54,53.37,53.43,27840.0,53.43,53.54,53.37,53.43,27840.0
2018-05-02 13:20:00,53.43,53.48,53.43,53.47,13408.0,53.43,53.48,53.43,53.47,13408.0
2018-05-02 13:25:00,53.46,53.46,53.29,53.3,5939.0,53.46,53.46,53.29,53.3,5939.0
2018-05-02 13:30:00,53.31,53.42,53.31,53.35,15891.0,53.31,53.42,53.31,53.35,15891.0
2018-05-02 13:35:00,53.35,53.43,53.31,53.31,11178.0,53.35,53.43,53.31,53.31,11178.0
2018-05-02 13:40:00,53.29,53.29,53.13,53.15,12138.0,53.29,53.29,53.13,53.15,12138.0
2018-05-02 13:45:00,53.19,53.31,53.19,53.29,12612.0,53.19,53.31,53.19,53.29,12612.0
2018-05-02 13:50:00,53.27,53.29,53.12,53.28,23085.0,53.27,53.29,53.12,53.28,23085.0
2018-05-02 13:55:00,53.27,53.29,53.19,53.21,12800.0,53.27,53.29,53.19,53.21,12800.0
2018-05-02 14:00:00,53.21,53.41,53.19,53.39,21320.0,53.21,53.41,53.19,53.39,21320.0
2018-05-02 14:05:00,53.4,53.4,53.3,53.38,14823.0,53.4,53.4,53.3,53.38,14823.0
2018-05-02 14:10:00,53.34,53.36,53.15,53.2,17821.0,53.34,53.36,53.15,53.2,17821.0
2018-05-02 14:15:00,53.19,53.28,53.14,53.22,14098.0,53.19,53.28,53.14,53.22,14098.0
2018-05-02 14:20:00,53.23,53.29,53.1,53.13,15336.0,53.23,53.29,53.1,53.13,15336.0
2018-05-02 14:25:00,53.13,53.25,53.09,53.11,25424.0,53.13,53.25,53.09,53.11,25424.0
2018-05-02 14:30:00,53.12,53.14,53.0,53.0,44411.0,53.12,53.14,53.0,53.0,44411.0
2018-05-02 14:35:00,52.99,53.03,52.81,52.92,80817.0,52.99,53.03,52.81,52.92,80817.0
2018-05-02 14:40:00,52.91,52.96,52.83,52.83,33206.0,52.91,52.96,52.83,52.83,33206.0
2018-05-02 14:45:00,52.83,52.88,52.79,52.8,22103.0,52.83,52.88,52.79,52.8,22103.0
2018-05-02 14:50:00,52.8,52.89,52.75,52.75,27307.0,52.8,52.89,52.75,52.75,27307.0
2018-05-02 14:55:00,52.74,52.78,52.61,52.66,30883.0,52.74,52.78,52.61,52.66,30883.0
2018-05-02 15:00:00,52.69,52.74,52.55,52.61,35119.0,52.69,52.74,52.55,52.61,35119.0
2018-05-02 15:05:00,52.6,52.62,52.51,52.51,30667.0,52.6,52.62,52.51,52.51,30667.0
2018-05-02 15:10:00,52.52,52.52,52.19,52.2,46258.0,52.52,52.52,52.19,52.2,46258.0
2018-05-02 15:15:00,52.21,52.37,52.15,52.19,42491.0,52.21,52.37,52.15,52.19,42491.0
2018-05-02 15:20:00,52.17,52.17,51.81,51.82,53189.0,52.17,52.17,51.81,51.82,53189.0
2018-05-02 15:25:00,51.85,52.27,51.82,52.19,51502.0,51.85,52.27,51.82,52.19,51502.0
2018-05-02 15:30:00,52.17,52.2,52.05,52.2,38918.0,52.17,52.2,52.05,52.2,38918.0
2018-05-02 15:35:00,52.19,52.19,51.96,51.99,43128.0,52.19,52.19,51.96,51.99,43128.0
2018-05-02 15:40:00,52.0,52.01,51.91,51.97,47324.0,52.0,52.01,51.91,51.97,47324.0
2018-05-02 15:45:00,51.98,52.0,51.89,51.89,43657.0,51.98,52.0,51.89,51.89,43657.0
2018-05-02 15:50:00,51.89,51.93,51.72,51.73,78433.0,51.89,51.93,51.72,51.73,78433.0
2018-05-02 15:55:00,51.72,52.05,51.71,52.03,166274.0,51.72,52.05,51.71,52.03,166274.0
2018-05-03 09:30:00,52.11,52.11,51.3,51.44,36482.0,52.11,52.11,51.3,51.44,36482.0
2018-05-03 09:35:00,51.59,51.85,51.45,51.82,6200.0,51.59,51.85,51.45,51.82,6200.0
2018-05-03 09:40:00,51.87,51.9,51.7,51.7,9060.0,51.87,51.9,51.7,51.7,9060.0
2018-05-03 09:45:00,51.74,52.03,51.74,51.97,8381.0,51.74,52.03,51.74,51.97,8381.0
2018-05-03 09:50:00,51.97,52.11,51.91,51.94,15420.0,51.97,52.11,51.91,51.94,15420.0
2018-05-03 09:55:00,51.94,52.14,51.94,51.99,20725.0,51.94,52.14,51.94,51.99,20725.0
2018-05-03 10:00:00,51.98,52.01,51.85,51.86,22494.0,51.98,52.01,51.85,51.86,22494.0
2018-05-03 10:05:00,51.89,51.91,51.64,51.74,23834.0,51.89,51.91,51.64,51.74,23834.0
2018-05-03 10:10:00,51.74,51.76,51.43,51.43,36622.0,51.74,51.76,51.43,51.43,36622.0
2018-05-03 10:15:00,51.46,51.67,51.46,51.52,15179.0,51.46,51.67,51.46,51.52,15179.0
2018-05-03 10:20:00,51.54,51.55,51.27,51.27,20936.0,51.54,51.55,51.27,51.27,20936.0
2018-05-03 10:25:00,51.29,51.31,51.13,51.15,23715.0,51.29,51.31,51.13,51.15,23715.0
2018-05-03 10:30:00,51.14,51.31,51.07,51.1,29629.0,51.14,51.31,51.07,51.1,29629.0
2018-05-03 10:35:00,51.09,51.22,50.95,51.22,28507.0,51.09,51.22,50.95,51.22,28507.0
2018-05-03 10:40:00,51.19,51.41,51.11,51.11,14826.0,51.19,51.41,51.11,51.11,14826.0
2018-05-03 10:45:00,51.12,51.28,51.09,51.18,16216.0,51.12,51.28,51.09,51.18,16216.0
2018-05-03 10:50:00,51.15,51.15,50.95,51.09,14495.0,51.15,51.15,50.95,51.09,14495.0
2018-05-03 10:55:00,51.08,51.08,50.85,50.85,36912.0,51.08,51.08,50.85,50.85,36912.0
2018-05-03 11:00:00,50.87,51.0,50.75,50.96,80065.0,50.87,51.0,50.75,50.96,80065.0
2018-05-03 11:05:00,50.96,51.07,50.86,51.0,28660.0,50.96,51.07,50.86,51.0,28660.0
2018-05-03 11:10:00,50.99,51.18,50.99,51.13,21448.0,50.99,51.18,50.99,51.13,21448.0
2018-05-03 11:15:00,51.14,51.21,51.04,51.05,15743.0,51.14,51.21,51.04,51.05,15743.0
2018-05-03 11:20:00,51.04,51.05,50.96,51.01,16589.0,51.04,51.05,50.96,51.01,16589.0
2018-05-03 11:25:00,51.0,51.01,50.88,50.89,14582.0,51.0,51.01,50.88,50.89,14582.0
2018-05-03 11:30:00,50.91,50.98,50.83,50.94,12993.0,50.91,50.98,50.83,50.94,12993.0
2018-05-03 11:35:00,50.96,51.02,50.88,50.91,13376.0,50.96,51.02,50.88,50.91,13376.0
2018-05-03 11:40:00,50.92,50.93,50.78,50.8,16269.0,50.92,50.93,50.78,50.8,16269.0
2018-05-03 11:45:00,50.79,50.9,50.73,50.88,60554.0,50.79,50.9,50.73,50.88,60554.0
2018-05-03 11:50:00,50.88,50.88,50.77,50.8,42067.0,50.88,50.88,50.77,50.8,42067.0
2018-05-03 11:55:00,50.8,50.82,50.78,50.8,32781.0,50.8,50.82,50.78,50.8,32781.0
2018-05-03 12:00:00,50.83,51.12,50.83,50.98,22760.0,50.83,51.12,50.83,50.98,22760.0
2018-05-03 12:05:00,50.99,51.01,50.94,50.94,20484.0,50.99,51.01,50.94,50.94,20484.0
2018-05-03 12:10:00,50.95,50.98,50.87,50.98,14536.0,50.95,50.98,50.87,50.98,14536.0
2018-05-03 12:15:00,50.99,50.99,50.85,50.87,17162.0,50.99,50.99,50.85,50.87,17162.0
2018-05-03 12:20:00,50.85,50.86,50.75,50.76,12166.0,50.85,50.86,50.75,50.76,12166.0
2018-05-03 12:25:00,50.75,50.76,50.69,50.69,9716.0,50.75,50.76,50.69,50.69,9716.0
2018-05-03 12:30:00,50.69,50.86,50.69,50.86,12030.0,50.69,50.86,50.69,50.86,12030.0
2018-05-03 12:35:00,50.85,51.01,50.85,51.0,20060.0,50.85,51.01,50.85,51.0,20060.0
2018-05-03 12:40:00,51.0,51.02,50.95,50.98,25040.0,51.0,51.02,50.95,50.98,25040.0
2018-05-03 12:45:00,50.97,51.09,50.97,51.08,10702.0,50.97,51.09,50.97,51.08,10702.0
2018-05-03 12:50:00,51.1,51.25,51.02,51.2,18496.0,51.1,51.25,51.02,51.2,18496.0
2018-05-03 12:55:00,51.21,51.29,51.18,51.25,9973.0,51.21,51.29,51.18,51.25,9973.0
2018-05-03 13:00:00,51.26,51.26,51.15,51.19,16117.0,51.26,51.26,51.15,51.19,16117.0
2018-05-03 13:05:00,51.2,51.23,51.15,51.16,8692.0,51.2,51.23,51.15,51.16,8692.0
2018-05-03 13:10:00,51.14,51.22,51.09,51.12,18067.0,51.14,51.22,51.09,51.12,18067.0
2018-05-03 13:15:00,51.11,51.27,51.09,51.16,17621.0,51.11,51.27,51.09,51.16,17621.0
2018-05-03 13:20:00,51.17,51.18,51.06,51.08,18403.0,51.17,51.18,51.06,51.08,18403.0
2018-05-03 13:25:00,51.08,51.1,51.0,51.09,9406.0,51.08,51.1,51.0,51.09,9406.0
2018-05-03 13:30:00,51.1,51.25,51.1,51.23,15267.0,51.1,51.25,51.1,51.23,15267.0
2018-05-03 13:35:00,51.25,51.26,51.18,51.18,11600.0,51.25,51.26,51.18,51.18,11600.0
2018-05-03 13:40:00,51.19,51.22,51.13,51.13,8521.0,51.19,51.22,51.13,51.13,8521.0
2018-05-03 13:45:00,51.13,51.15,51.06,51.12,10871.0,51.13,51.15,51.06,51.12,10871.0
2018-05-03 13:50:00,51.12,51.22,51.09,51.22,8531.0,51.12,51.22,51.09,51.22,8531.0
2018-05-03 13:55:00,51.22,51.26,51.12,51.12,12870.0,51.22,51.26,51.12,51.12,12870.0
2018-05-03 14:00:00,51.12,51.12,51.07,51.09,11897.0,51.12,51.12,51.07,51.09,11897.0
2018-05-03 14:05:00,51.09,51.21,51.07,51.18,10506.0,51.09,51.21,51.07,51.18,10506.0
2018-05-03 14:10:00,51.18,51.19,51.1,51.15,9447.0,51.18,51.19,51.1,51.15,9447.0
2018-05-03 14:15:00,51.17,51.19,51.11,51.14,11316.0,51.17,51.19,51.11,51.14,11316.0
2018-05-03 14:20:00,51.13,51.15,51.03,51.08,22639.0,51.13,51.15,51.03,51.08,22639.0
2018-05-03 14:25:00,51.08,51.1,51.02,51.1,10532.0,51.08,51.1,51.02,51.1,10532.0
2018-05-03 14:30:00,51.11,51.28,51.1,51.21,22678.0,51.11,51.28,51.1,51.21,22678.0
2018-05-03 14:35:00,51.2,51.29,51.17,51.22,19650.0,51.2,51.29,51.17,51.22,19650.0
2018-05-03 14:40:00,51.21,51.21,51.11,51.16,11469.0,51.21,51.21,51.11,51.16,11469.0
2018-05-03 14:45:00,51.15,51.16,51.05,51.05,12525.0,51.15,51.16,51.05,51.05,12525.0
2018-05-03 14:50:00,51.04,51.08,51.02,51.08,9800.0,51.04,51.08,51.02,51.08,9800.0
2018-05-03 14:55:00,51.07,51.1,51.0,51.03,12061.0,51.07,51.1,51.0,51.03,12061.0
2018-05-03 15:00:00,51.02,51.11,51.01,51.03,15261.0,51.02,51.11,51.01,51.03,15261.0
2018-05-03 15:05:00,51.02,51.07,50.94,50.94,16786.0,51.02,51.07,50.94,50.94,16786.0
2018-05-03 15:10:00,50.93,51.13,50.93,51.12,17855.0,50.93,51.13,50.93,51.12,17855.0
2018-05-03 15:15:00,51.12,51.17,51.04,51.06,32563.0,51.12,51.17,51.04,51.06,32563.0
2018-05-03 15:20:00,51.05,51.08,50.98,51.03,22031.0,51.05,51.08,50.98,51.03,22031.0
2018-05-03 15:25:00,51.04,51.05,50.96,51.0,23461.0,51.04,51.05,50.96,51.0,23461.0
2018-05-03 15:30:00,51.0,51.08,50.99,51.08,40019.0,51.0,51.08,50.99,51.08,40019.0
2018-05-03 15:35:00,51.07,51.08,50.97,50.99,22274.0,51.07,51.08,50.97,50.99,22274.0
2018-05-03 15:40:00,50.98,51.01,50.94,51.01,27260.0,50.98,51.01,50.94,51.01,27260.0
2018-05-03 15:45:00,51.02,51.08,50.98,50.99,47410.0,51.02,51.08,50.98,50.99,47410.0
2018-05-03 15:50:00,50.98,51.07,50.95,51.03,48085.0,50.98,51.07,50.95,51.03,48085.0
2018-05-03 15:55:00,51.03,51.12,50.99,51.1,104041.0,51.03,51.12,50.99,51.1,104041.0
2018-05-04 09:30:00,51.15,51.18,50.8,51.03,57861.0,51.15,51.18,50.8,51.03,57861.0
2018-05-04 09:35:00,51.1,51.12,50.94,50.95,17807.0,51.1,51.12,50.94,50.95,17807.0
2018-05-04 09:40:00,50.96,51.06,50.85,51.05,14853.0,50.96,51.06,50.85,51.05,14853.0
2018-05-04 09:45:00,51.07,51.21,51.06,51.16,20030.0,51.07,51.21,51.06,51.16,20030.0
2018-05-04 09:50:00,51.15,51.17,50.85,50.99,24608.0,51.15,51.17,50.85,50.99,24608.0
2018-05-04 09:55:00,50.98,51.02,50.87,50.96,14763.0,50.98,51.02,50.87,50.96,14763.0
2018-05-04 10:00:00,50.95,50.98,50.9,50.96,11104.0,50.95,50.98,50.9,50.96,11104.0
2018-05-04 10:05:00,50.99,51.19,50.99,51.11,15815.0,50.99,51.19,50.99,51.11,15815.0
2018-05-04 10:10:00,51.12,51.15,51.04,51.08,16341.0,51.12,51.15,51.04,51.08,16341.0
2018-05-04 10:15:00,51.08,51.12,51.06,51.1,14826.0,51.08,51.12,51.06,51.1,14826.0
2018-05-04 10:20:00,51.09,51.1,51.0,51.04,11284.0,51.09,51.1,51.0,51.04,11284.0
2018-05-04 10:25:00,51.04,51.25,51.04,51.22,12200.0,51.04,51.25,51.04,51.22,12200.0
2018-05-04 10:30:00,51.21,51.24,51.09,51.21,18803.0,51.21,51.24,51.09,51.21,18803.0
2018-05-04 10:35:00,51.2,51.34,51.17,51.25,32699.0,51.2,51.34,51.17,51.25,32699.0
2018-05-04 10:40:00,51.27,51.31,51.21,51.3,9819.0,51.27,51.31,51.21,51.3,9819.0
2018-05-04 10:45:00,51.29,51.37,51.21,51.23,29061.0,51.29,51.37,51.21,51.23,29061.0
2018-05-04 10:50:00,51.24,51.33,51.23,51.26,10113.0,51.24,51.33,51.23,51.26,10113.0
2018-05-04 10:55:00,51.28,51.3,51.17,51.17,11435.0,51.28,51.3,51.17,51.17,11435.0
2018-05-04 11:00:00,51.2,51.23,51.08,51.1,12225.0,51.2,51.23,51.08,51.1,12225.0
2018-05-04 11:05:00,51.1,51.15,51.06,51.09,67800.0,51.1,51.15,51.06,51.09,67800.0
2018-05-04 11:10:00,51.12,51.32,51.12,51.32,11400.0,51.12,51.32,51.12,51.32,11400.0
2018-05-04 11:15:00,51.3,51.37,51.23,51.25,12313.0,51.3,51.37,51.23,51.25,12313.0
2018-05-04 11:20:00,51.28,51.49,51.28,51.45,42019.0,51.28,51.49,51.28,51.45,42019.0
2018-05-04 11:25:00,51.47,51.53,51.43,51.5,12198.0,51.47,51.53,51.43,51.5,12198.0
2018-05-04 11:30:00,51.5,51.57,51.47,51.57,34373.0,51.5,51.57,51.47,51.57,34373.0
2018-05-04 11:35:00,51.6,51.71,51.58,51.65,32251.0,51.6,51.71,51.58,51.65,32251.0
2018-05-04 11:40:00,51.65,51.67,51.62,51.62,6011.0,51.65,51.67,51.62,51.62,6011.0
2018-05-04 11:45:00,51.63,51.63,51.57,51.63,19230.0,51.63,51.63,51.57,51.63,19230.0
2018-05-04 11:50:00,51.64,51.65,51.44,51.44,11500.0,51.64,51.65,51.44,51.44,11500.0
2018-05-04 11:55:00,51.44,51.52,51.41,51.46,10702.0,51.44,51.52,51.41,51.46,10702.0
2018-05-04 12:00:00,51.46,51.56,51.4,51.53,6620.0,51.46,51.56,51.4,51.53,6620.0
2018-05-04 12:05:00,51.53,51.53,51.29,51.33,14225.0,51.53,51.53,51.29,51.33,14225.0
2018-05-04 12:10:00,51.33,51.37,51.3,51.33,4906.0,51.33,51.37,51.3,51.33,4906.0
2018-05-04 12:15:00,51.36,51.37,51.3,51.34,5700.0,51.36,51.37,51.3,51.34,5700.0
2018-05-04 12:20:00,51.37,51.37,51.29,51.34,9638.0,51.37,51.37,51.29,51.34,9638.0
2018-05-04 12:25:00,51.35,51.42,51.28,51.37,8185.0,51.35,51.42,51.28,51.37,8185.0
2018-05-04 12:30:00,51.37,51.49,51.37,51.48,20459.0,51.37,51.49,51.37,51.48,20459.0
2018-05-04 12:35:00,51.45,51.45,51.28,51.38,51750.0,51.45,51.45,51.28,51.38,51750.0
2018-05-04 12:40:00,51.39,51.45,51.39,51.41,6095.0,51.39,51.45,51.39,51.41,6095.0
2018-05-04 12:45:00,51.41,51.45,51.35,51.37,12331.0,51.41,51.45,51.35,51.37,12331.0
2018-05-04 12:50:00,51.36,51.37,51.3,51.31,13312.0,51.36,51.37,51.3,51.31,13312.0
2018-05-04 12:55:00,51.31,51.31,51.27,51.3,27965.0,51.31,51.31,51.27,51.3,27965.0
2018-05-04 13:00:00,51.3,51.32,51.24,51.26,22741.0,51.3,51.32,51.24,51.26,22741.0
2018-05-04 13:05:00,51.24,51.26,51.08,51.23,43347.0,51.24,51.26,51.08,51.23,43347.0
2018-05-04 13:10:00,51.23,51.26,51.18,51.19,11626.0,51.23,51.26,51.18,51.19,11626.0
2018-05-04 13:15:00,51.19,51.35,51.19,51.27,16576.0,51.19,51.35,51.19,51.27,16576.0
2018-05-04 13:20:00,51.26,51.31,51.25,51.26,9257.0,51.26,51.31,51.25,51.26,9257.0
2018-05-04 13:25:00,51.25,51.27,51.24,51.27,14281.0,51.25,51.27,51.24,51.27,14281.0
2018-05-04 13:30:00,51.28,51.31,51.26,51.3,11719.0,51.28,51.31,51.26,51.3,11719.0
2018-05-04 13:35:00,51.3,51.35,51.3,51.34,5022.0,51.3,51.35,51.3,51.34,5022.0
2018-05-04 13:40:00,51.34,51.34,51.32,51.34,8218.0,51.34,51.34,51.32,51.34,8218.0
2018-05-04 13:45:00,51.34,51.53,51.34,51.51,13809.0,51.34,51.53,51.34,51.51,13809.0
2018-05-04 13:50:00,51.5,51.54,51.47,51.47,5584.0,51.5,51.54,51.47,51.47,5584.0
2018-05-04 13:55:00,51.48,51.55,51.46,51.55,13492.0,51.48,51.55,51.46,51.55,13492.0
2018-05-04 14:00:00,51.53,51.64,51.48,51.59,7707.0,51.53,51.64,51.48,51.59,7707.0
2018-05-04 14:05:00,51.59,51.69,51.59,51.65,7000.0,51.59,51.69,51.59,51.65,7000.0
2018-05-04 14:10:00,51.65,51.73,51.64,51.71,10588.0,51.65,51.73,51.64,51.71,10588.0
2018-05-04 14:15:00,51.72,51.8,51.72,51.73,11988.0,51.72,51.8,51.72,51.73,11988.0
2018-05-04 14:20:00,51.74,51.79,51.73,51.79,8657.0,51.74,51.79,51.73,51.79,8657.0
2018-05-04 14:25:00,51.79,51.79,51.71,51.76,12050.0,51.79,51.79,51.71,51.76,12050.0
2018-05-04 14:30:00,51.76,51.79,51.71,51.71,8236.0,51.76,51.79,51.71,51.71,8236.0
2018-05-04 14:35:00,51.7,51.7,51.66,51.67,12539.0,51.7,51.7,51.66,51.67,12539.0
2018-05-04 14:40:00,51.69,51.72,51.68,51.7,7551.0,51.69,51.72,51.68,51.7,7551.0
2018-05-04 14:45:00,51.7,51.77,51.67,51.68,16330.0,51.7,51.77,51.67,51.68,16330.0
2018-05-04 14:50:00,51.7,51.71,51.64,51.64,7932.0,51.7,51.71,51.64,51.64,7932.0
2018-05-04 14:55:00,51.65,51.65,51.51,51.51,14220.0,51.65,51.65,51.51,51.51,14220.0
2018-05-04 15:00:00,51.52,51.63,51.52,51.62,12261.0,51.52,51.63,51.52,51.62,12261.0
2018-05-04 15:05:00,51.6,51.6,51.52,51.53,8500.0,51.6,51.6,51.52,51.53,8500.0
2018-05-04 15:10:00,51.53,51.61,51.51,51.59,11313.0,51.53,51.61,51.51,51.59,11313.0
2018-05-04 15:15:00,51.61,51.61,51.47,51.49,19275.0,51.61,51.61,51.47,51.49,19275.0
2018-05-04 15:20:00,51.49,51.5,51.35,51.38,45681.0,51.49,51.5,51.35,51.38,45681.0
2018-05-04 15:25:00,51.38,51.47,51.38,51.46,24756.0,51.38,51.47,51.38,51.46,24756.0
2018-05-04 15:30:00,51.46,51.47,51.42,51.45,22641.0,51.46,51.47,51.42,51.45,22641.0
2018-05-04 15:35:00,51.45,51.49,51.43,51.46,28089.0,51.45,51.49,51.43,51.46,28089.0
2018-05-04 15:40:00,51.45,51.55,51.43,51.55,31274.0,51.45,51.55,51.43,51.55,31274.0
2018-05-04 15:45:00,51.55,51.58,51.54,51.54,35057.0,51.55,51.58,51.54,51.54,35057.0
2018-05-04 15:50:00,51.55,51.55,51.4,51.44,51356.0,51.55,51.55,51.4,51.44,51356.0
2018-05-04 15:55:00,51.43,51.5,51.4,51.5,125326.0,51.43,51.5,51.4,51.5,125326.0
2018-05-07 09:30:00,51.01,51.46,51.01,51.12,43957.0,51.01,51.46,51.01,51.12,43957.0
2018-05-07 09:35:00,51.08,51.14,50.88,50.89,23143.0,51.08,51.14,50.88,50.89,23143.0
2018-05-07 09:40:00,50.89,50.89,50.66,50.67,41382.0,50.89,50.89,50.66,50.67,41382.0
2018-05-07 09:45:00,50.72,50.9,50.7,50.86,60287.0,50.72,50.9,50.7,50.86,60287.0
2018-05-07 09:50:00,50.86,51.12,50.81,51.09,23210.0,50.86,51.12,50.81,51.09,23210.0
2018-05-07 09:55:00,51.09,51.21,51.08,51.09,32120.0,51.09,51.21,51.08,51.09,32120.0
2018-05-07 10:00:00,51.08,51.24,51.07,51.2,21464.0,51.08,51.24,51.07,51.2,21464.0
2018-05-07 10:05:00,51.17,51.23,51.03,51.03,14913.0,51.17,51.23,51.03,51.03,14913.0
2018-05-07 10:10:00,51.01,51.02,50.9,50.94,22966.0,51.01,51.02,50.9,50.94,22966.0
2018-05-07 10:15:00,50.89,50.93,50.82,50.86,14323.0,50.89,50.93,50.82,50.86,14323.0
2018-05-07 10:20:00,50.87,50.88,50.72,50.72,18548.0,50.87,50.88,50.72,50.72,18548.0
2018-05-07 10:25:00,50.72,50.73,50.47,50.48,68600.0,50.72,50.73,50.47,50.48,68600.0
2018-05-07 10:30:00,50.48,50.84,50.48,50.84,23578.0,50.48,50.84,50.48,50.84,23578.0
2018-05-07 10:35:00,50.86,50.88,50.62,50.74,24808.0,50.86,50.88,50.62,50.74,24808.0
2018-05-07 10:40:00,50.75,51.0,50.75,50.95,13177.0,50.75,51.0,50.75,50.95,13177.0
2018-05-07 10:45:00,50.95,51.04,50.86,51.0,22861.0,50.95,51.04,50.86,51.0,22861.0
2018-05-07 10:50:00,51.0,51.0,50.87,50.88,22381.0,51.0,51.0,50.87,50.88,22381.0
2018-05-07 10:55:00,50.86,50.92,50.82,50.82,8200.0,50.86,50.92,50.82,50.82,8200.0
2018-05-07 11:00:00,50.82,50.95,50.78,50.78,11159.0,50.82,50.95,50.78,50.78,11159.0
2018-05-07 11:05:00,50.78,50.81,50.66,50.79,15030.0,50.78,50.81,50.66,50.79,15030.0
2018-05-07 11:10:00,50.79,50.8,50.67,50.67,14191.0,50.79,50.8,50.67,50.67,14191.0
2018-05-07 11:15:00,50.68,50.72,50.6,50.6,14719.0,50.68,50.72,50.6,50.6,14719.0
2018-05-07 11:20:00,50.62,50.63,50.52,50.55,20068.0,50.62,50.63,50.52,50.55,20068.0
2018-05-07 11:25:00,50.55,50.6,50.51,50.54,10520.0,50.55,50.6,50.51,50.54,10520.0
2018-05-07 11:30:00,50.54,50.61,50.49,50.55,22268.0,50.54,50.61,50.49,50.55,22268.0
2018-05-07 11:35:00,50.54,50.59,50.52,50.56,17375.0,50.54,50.59,50.52,50.56,17375.0
2018-05-07 11:40:00,50.56,50.57,50.51,50.55,12969.0,50.56,50.57,50.51,50.55,12969.0
2018-05-07 11:45:00,50.55,50.56,50.5,50.51,27833.0,50.55,50.56,50.5,50.51,27833.0
2018-05-07 11:50:00,50.51,50.53,50.46,50.49,15873.0,50.51,50.53,50.46,50.49,15873.0
2018-05-07 11:55:00,50.5,50.52,50.47,50.52,17958.0,50.5,50.52,50.47,50.52,17958.0
2018-05-07 12:00:00,50.52,50.6,50.51,50.56,35870.0,50.52,50.6,50.51,50.56,35870.0
2018-05-07 12:05:00,50.55,50.56,50.47,50.49,23286.0,50.55,50.56,50.47,50.49,23286.0
2018-05-07 12:10:00,50.49,50.5,50.46,50.49,15701.0,50.49,50.5,50.46,50.49,15701.0
2018-05-07 12:15:00,50.49,50.49,50.43,50.44,17908.0,50.49,50.49,50.43,50.44,17908.0
2018-05-07 12:20:00,50.45,50.48,50.38,50.4,21284.0,50.45,50.48,50.38,50.4,21284.0
2018-05-07 12:25:00,50.4,50.41,50.33,50.39,19819.0,50.4,50.41,50.33,50.39,19819.0
2018-05-07 12:30:00,50.39,50.41,50.38,50.4,11391.0,50.39,50.41,50.38,50.4,11391.0
2018-05-07 12:35:00,50.41,50.42,50.36,50.38,14096.0,50.41,50.42,50.36,50.38,14096.0
2018-05-07 12:40:00,50.38,50.43,50.32,50.43,22364.0,50.38,50.43,50.32,50.43,22364.0
2018-05-07 12:45:00,50.43,50.45,50.32,50.37,12391.0,50.43,50.45,50.32,50.37,12391.0
2018-05-07 12:50:00,50.37,50.37,50.28,50.28,20142.0,50.37,50.37,50.28,50.28,20142.0
2018-05-07 12:55:00,50.29,50.29,50.24,50.27,16165.0,50.29,50.29,50.24,50.27,16165.0
2018-05-07 13:00:00,50.27,50.28,50.24,50.25,17059.0,50.27,50.28,50.24,50.25,17059.0
2018-05-07 13:05:00,50.25,50.26,50.16,50.16,26314.0,50.25,50.26,50.16,50.16,26314.0
2018-05-07 13:10:00,50.18,50.25,50.17,50.23,14434.0,50.18,50.25,50.17,50.23,14434.0
2018-05-07 13:15:00,50.23,50.26,50.19,50.2,16464.0,50.23,50.26,50.19,50.2,16464.0
2018-05-07 13:20:00,50.2,50.27,50.19,50.26,9582.0,50.2,50.27,50.19,50.26,9582.0
2018-05-07 13:25:00,50.25,50.25,50.2,50.2,11849.0,50.25,50.25,50.2,50.2,11849.0
2018-05-07 13:30:00,50.21,50.29,50.2,50.28,11915.0,50.21,50.29,50.2,50.28,11915.0
2018-05-07 13:35:00,50.28,50.3,50.26,50.29,13801.0,50.28,50.3,50.26,50.29,13801.0
2018-05-07 13:40:00,50.28,50.35,50.28,50.34,9002.0,50.28,50.35,50.28,50.34,9002.0
2018-05-07 13:45:00,50.33,50.33,50.25,50.25,13760.0,50.33,50.33,50.25,50.25,13760.0
2018-05-07 13:50:00,50.25,50.29,50.24,50.29,11446.0,50.25,50.29,50.24,50.29,11446.0
2018-05-07 13:55:00,50.29,50.34,50.25,50.25,17682.0,50.29,50.34,50.25,50.25,17682.0
2018-05-07 14:00:00,50.25,50.33,50.24,50.31,25669.0,50.25,50.33,50.24,50.31,25669.0
2018-05-07 14:05:00,50.3,50.32,50.27,50.31,11231.0,50.3,50.32,50.27,50.31,11231.0
2018-05-07 14:10:00,50.3,50.34,50.29,50.3,12986.0,50.3,50.34,50.29,50.3,12986.0
2018-05-07 14:15:00,50.3,50.34,50.29,50.33,15304.0,50.3,50.34,50.29,50.33,15304.0
2018-05-07 14:20:00,50.33,50.35,50.31,50.31,8593.0,50.33,50.35,50.31,50.31,8593.0
2018-05-07 14:25:00,50.31,50.31,50.25,50.28,19725.0,50.31,50.31,50.25,50.28,19725.0
2018-05-07 14:30:00,50.28,50.3,50.26,50.27,28695.0,50.28,50.3,50.26,50.27,28695.0
2018-05-07 14:35:00,50.27,50.31,50.24,50.28,25717.0,50.27,50.31,50.24,50.28,25717.0
2018-05-07 14:40:00,50.27,50.41,50.27,50.38,70784.0,50.27,50.41,50.27,50.38,70784.0
2018-05-07 14:45:00,50.37,50.48,50.37,50.43,15896.0,50.37,50.48,50.37,50.43,15896.0
2018-05-07 14:50:00,50.42,50.42,50.29,50.29,19800.0,50.42,50.42,50.29,50.29,19800.0
2018-05-07 14:55:00,50.3,50.3,50.23,50.26,21985.0,50.3,50.3,50.23,50.26,21985.0
2018-05-07 15:00:00,50.25,50.3,50.24,50.3,21800.0,50.25,50.3,50.24,50.3,21800.0
2018-05-07 15:05:00,50.3,50.36,50.29,50.34,14591.0,50.3,50.36,50.29,50.34,14591.0
2018-05-07 15:10:00,50.34,50.4,50.27,50.28,23013.0,50.34,50.4,50.27,50.28,23013.0
2018-05-07 15:15:00,50.28,50.31,50.24,50.29,24359.0,50.28,50.31,50.24,50.29,24359.0
2018-05-07 15:20:00,50.29,50.34,50.27,50.34,40568.0,50.29,50.34,50.27,50.34,40568.0
2018-05-07 15:25:00,50.33,50.38,50.32,50.36,27392.0,50.33,50.38,50.32,50.36,27392.0
2018-05-07 15:30:00,50.36,50.36,50.31,50.34,36773.0,50.36,50.36,50.31,50.34,36773.0
2018-05-07 15:35:00,50.34,50.37,50.33,50.36,62351.0,50.34,50.37,50.33,50.36,62351.0
2018-05-07 15:40:00,50.35,50.36,50.3,50.32,52232.0,50.35,50.36,50.3,50.32,52232.0
2018-05-07 15:45:00,50.31,50.36,50.29,50.33,84044.0,50.31,50.36,50.29,50.33,84044.0
2018-05-07 15:50:00,50.34,50.34,50.28,50.3,98134.0,50.34,50.34,50.28,50.3,98134.0
2018-05-07 15:55:00,50.31,50.34,50.3,50.32,170516.0,50.31,50.34,50.3,50.32,170516.0
2018-05-08 09:30:00,50.31,50.48,50.28,50.35,21922.0,50.31,50.48,50.28,50.35,21922.0
2018-05-08 09:35:00,50.4,50.46,50.25,50.43,13832.0,50.4,50.46,50.25,50.43,13832.0
2018-05-08 09:40:00,50.41,50.56,50.41,50.52,12552.0,50.41,50.56,50.41,50.52,12552.0
2018-05-08 09:45:00,50.54,50.61,50.42,50.48,14406.0,50.54,50.61,50.42,50.48,14406.0
2018-05-08 09:50:00,50.51,50.65,50.49,50.63,10001.0,50.51,50.65,50.49,50.63,10001.0
2018-05-08 09:55:00,50.63,50.63,50.39,50.45,13200.0,50.63,50.63,50.39,50.45,13200.0
2018-05-08 10:00:00,50.43,50.63,50.43,50.6,15788.0,50.43,50.63,50.43,50.6,15788.0
2018-05-08 10:05:00,50.58,50.72,50.53,50.68,28376.0,50.58,50.72,50.53,50.68,28376.0
2018-05-08 10:10:00,50.67,50.7,50.56,50.57,18978.0,50.67,50.7,50.56,50.57,18978.0
2018-05-08 10:15:00,50.57,50.67,50.54,50.65,9050.0,50.57,50.67,50.54,50.65,9050.0
2018-05-08 10:20:00,50.66,50.76,50.66,50.66,20746.0,50.66,50.76,50.66,50.66,20746.0
2018-05-08 10:25:00,50.67,50.69,50.58,50.63,24692.0,50.67,50.69,50.58,50.63,24692.0
2018-05-08 10:30:00,50.64,50.75,50.64,50.74,21907.0,50.64,50.75,50.64,50.74,21907.0
2018-05-08 10:35:00,50.74,50.8,50.64,50.67,13774.0,50.74,50.8,50.64,50.67,13774.0
2018-05-08 10:40:00,50.68,50.77,50.66,50.77,16228.0,50.68,50.77,50.66,50.77,16228.0
2018-05-08 10:45:00,50.8,50.98,50.78,50.94,31177.0,50.8,50.98,50.78,50.94,31177.0
2018-05-08 10:50:00,50.94,50.98,50.85,50.97,18121.0,50.94,50.98,50.85,50.97,18121.0
2018-05-08 10:55:00,50.97,50.99,50.92,50.94,15656.0,50.97,50.99,50.92,50.94,15656.0
2018-05-08 11:00:00,50.94,50.97,50.91,50.96,18596.0,50.94,50.97,50.91,50.96,18596.0
2018-05-08 11:05:00,50.96,51.03,50.94,51.0,23297.0,50.96,51.03,50.94,51.0,23297.0
2018-05-08 11:10:00,50.99,51.24,50.95,51.13,29161.0,50.99,51.24,50.95,51.13,29161.0
2018-05-08 11:15:00,51.11,51.28,51.07,51.28,37554.0,51.11,51.28,51.07,51.28,37554.0
2018-05-08 11:20:00,51.25,51.29,51.18,51.21,38561.0,51.25,51.29,51.18,51.21,38561.0
2018-05-08 11:25:00,51.19,51.36,51.18,51.33,37825.0,51.19,51.36,51.18,51.33,37825.0
2018-05-08 11:30:00,51.35,51.45,51.34,51.36,28725.0,51.35,51.45,51.34,51.36,28725.0
2018-05-08 11:35:00,51.36,51.38,51.17,51.18,82273.0,51.36,51.38,51.17,51.18,82273.0
2018-05-08 11:40:00,51.18,51.19,51.04,51.05,17275.0,51.18,51.19,51.04,51.05,17275.0
2018-05-08 11:45:00,51.05,51.12,51.04,51.07,16316.0,51.05,51.12,51.04,51.07,16316.0
2018-05-08 11:50:00,51.07,51.21,51.06,51.19,12161.0,51.07,51.21,51.06,51.19,12161.0
2018-05-08 11:55:00,51.19,51.24,51.08,51.08,15316.0,51.19,51.24,51.08,51.08,15316.0
2018-05-08 12:00:00,51.08,51.11,51.02,51.02,21010.0,51.08,51.11,51.02,51.02,21010.0
2018-05-08 12:05:00,51.01,51.03,50.95,51.03,10340.0,51.01,51.03,50.95,51.03,10340.0
2018-05-08 12:10:00,51.01,51.01,50.93,50.93,9100.0,51.01,51.01,50.93,50.93,9100.0
2018-05-08 12:15:00,50.93,50.99,50.88,50.9,18322.0,50.93,50.99,50.88,50.9,18322.0
2018-05-08 12:20:00,50.91,50.91,50.85,50.9,12895.0,50.91,50.91,50.85,50.9,12895.0
2018-05-08 12:25:00,50.91,50.93,50.84,50.9,13475.0,50.91,50.93,50.84,50.9,13475.0
2018-05-08 12:30:00,50.89,50.92,50.88,50.89,13344.0,50.89,50.92,50.88,50.89,13344.0
2018-05-08 12:35:00,50.88,50.88,50.82,50.86,11445.0,50.88,50.88,50.82,50.86,11445.0
2018-05-08 12:40:00,50.86,50.92,50.84,50.92,13292.0,50.86,50.92,50.84,50.92,13292.0
2018-05-08 12:45:00,50.93,50.99,50.9,50.95,16412.0,50.93,50.99,50.9,50.95,16412.0
2018-05-08 12:50:00,50.96,50.96,50.86,50.86,12115.0,50.96,50.96,50.86,50.86,12115.0
2018-05-08 12:55:00,50.85,50.85,50.75,50.76,13487.0,50.85,50.85,50.75,50.76,13487.0
2018-05-08 13:00:00,50.77,50.9,50.76,50.88,8547.0,50.77,50.9,50.76,50.88,8547.0
2018-05-08 13:05:00,50.88,50.92,50.81,50.81,4169.0,50.88,50.92,50.81,50.81,4169.0
2018-05-08 13:10:00,50.79,50.79,50.72,50.78,7102.0,50.79,50.79,50.72,50.78,7102.0
2018-05-08 13:15:00,50.79,50.83,50.76,50.78,6784.0,50.79,50.83,50.76,50.78,6784.0
2018-05-08 13:20:00,50.75,50.84,50.75,50.78,14728.0,50.75,50.84,50.75,50.78,14728.0
2018-05-08 13:25:00,50.8,50.9,50.8,50.9,5588.0,50.8,50.9,50.8,50.9,5588.0
2018-05-08 13:30:00,50.91,50.92,50.81,50.84,11105.0,50.91,50.92,50.81,50.84,11105.0
2018-05-08 13:35:00,50.84,50.89,50.83,50.84,6107.0,50.84,50.89,50.83,50.84,6107.0
2018-05-08 13:40:00,50.83,50.91,50.83,50.9,15262.0,50.83,50.91,50.83,50.9,15262.0
2018-05-08 13:45:00,50.92,50.94,50.9,50.92,9057.0,50.92,50.94,50.9,50.92,9057.0
2018-05-08 13:50:00,50.92,50.95,50.9,50.92,12010.0,50.92,50.95,50.9,50.92,12010.0
2018-05-08 13:55:00,50.91,50.92,50.84,50.87,16289.0,50.91,50.92,50.84,50.87,16289.0
2018-05-08 14:00:00,50.87,51.01,50.87,50.94,16382.0,50.87,51.01,50.87,50.94,16382.0
2018-05-08 14:05:00,50.93,50.93,50.81,50.81,6390.0,50.93,50.93,50.81,50.81,6390.0
2018-05-08 14:10:00,50.81,50.88,50.78,50.78,33856.0,50.81,50.88,50.78,50.78,33856.0
2018-05-08 14:15:00,50.78,50.81,50.66,50.66,17829.0,50.78,50.81,50.66,50.66,17829.0
2018-05-08 14:20:00,50.66,50.67,50.44,50.54,31105.0,50.66,50.67,50.44,50.54,31105.0
2018-05-08 14:25:00,50.53,50.68,50.53,50.66,13143.0,50.53,50.68,50.53,50.66,13143.0
2018-05-08 14:30:00,50.66,50.72,50.59,50.66,9117.0,50.66,50.72,50.59,50.66,9117.0
2018-05-08 14:35:00,50.66,50.68,50.53,50.54,9080.0,50.66,50.68,50.53,50.54,9080.0
2018-05-08 14:40:00,50.53,50.53,50.43,50.48,18822.0,50.53,50.53,50.43,50.48,18822.0
2018-05-08 14:45:00,50.48,50.49,50.42,50.47,10818.0,50.48,50.49,50.42,50.47,10818.0
2018-05-08 14:50:00,50.47,50.56,50.44,50.48,14937.0,50.47,50.56,50.44,50.48,14937.0
2018-05-08 14:55:00,50.47,50.53,50.44,50.5,12317.0,50.47,50.53,50.44,50.5,12317.0
2018-05-08 15:00:00,50.49,50.58,50.45,50.55,9824.0,50.49,50.58,50.45,50.55,9824.0
2018-05-08 15:05:00,50.55,50.62,50.55,50.58,15352.0,50.55,50.62,50.55,50.58,15352.0
2018-05-08 15:10:00,50.58,50.63,50.52,50.62,18840.0,50.58,50.63,50.52,50.62,18840.0
2018-05-08 15:15:00,50.62,50.62,50.57,50.57,15794.0,50.62,50.62,50.57,50.57,15794.0
2018-05-08 15:20:00,50.57,50.63,50.55,50.58,19600.0,50.57,50.63,50.55,50.58,19600.0
2018-05-08 15:25:00,50.58,50.61,50.54,50.54,13707.0,50.58,50.61,50.54,50.54,13707.0
2018-05-08 15:30:00,50.55,50.69,50.55,50.62,23828.0,50.55,50.69,50.55,50.62,23828.0
2018-05-08 15:35:00,50.61,50.65,50.61,50.63,20887.0,50.61,50.65,50.61,50.63,20887.0
2018-05-08 15:40:00,50.64,50.64,50.56,50.58,36262.0,50.64,50.64,50.56,50.58,36262.0
2018-05-08 15:45:00,50.59,50.61,50.54,50.55,33634.0,50.59,50.61,50.54,50.55,33634.0
2018-05-08 15:50:00,50.55,50.64,50.55,50.59,54486.0,50.55,50.64,50.55,50.59,54486.0
2018-05-08 15:55:00,50.59,50.65,50.56,50.65,80420.0,50.59,50.65,50.56,50.65,80420.0
2018-05-09 09:30:00,50.86,51.01,50.62,50.96,23539.0,50.86,51.01,50.62,50.96,23539.0
2018-05-09 09:35:00,50.92,50.92,50.57,50.67,16492.0,50.92,50.92,50.57,50.67,16492.0
2018-05-09 09:40:00,50.64,51.06,50.64,50.92,20750.0,50.64,51.06,50.64,50.92,20750.0
2018-05-09 09:45:00,50.9,50.96,50.81,50.85,8775.0,50.9,50.96,50.81,50.85,8775.0
2018-05-09 09:50:00,50.85,50.99,50.83,50.97,29450.0,50.85,50.99,50.83,50.97,29450.0
2018-05-09 09:55:00,50.96,51.01,50.85,50.92,9951.0,50.96,51.01,50.85,50.92,9951.0
2018-05-09 10:00:00,50.94,51.03,50.89,50.94,57720.0,50.94,51.03,50.89,50.94,57720.0
2018-05-09 10:05:00,50.95,50.99,50.87,50.9,12283.0,50.95,50.99,50.87,50.9,12283.0
2018-05-09 10:10:00,50.91,50.94,50.83,50.92,13620.0,50.91,50.94,50.83,50.92,13620.0
2018-05-09 10:15:00,50.9,50.95,50.85,50.91,10060.0,50.9,50.95,50.85,50.91,10060.0
2018-05-09 10:20:00,50.91,51.0,50.86,50.91,40500.0,50.91,51.0,50.86,50.91,40500.0
2018-05-09 10:25:00,50.92,50.99,50.81,50.83,34725.0,50.92,50.99,50.81,50.83,34725.0
2018-05-09 10:30:00,50.85,50.88,50.75,50.8,21253.0,50.85,50.88,50.75,50.8,21253.0
2018-05-09 10:35:00,50.8,50.82,50.64,50.74,20425.0,50.8,50.82,50.64,50.74,20425.0
2018-05-09 10:40:00,50.76,50.93,50.76,50.88,21483.0,50.76,50.93,50.76,50.88,21483.0
2018-05-09 10:45:00,50.88,50.98,50.83,50.89,21554.0,50.88,50.98,50.83,50.89,21554.0
2018-05-09 10:50:00,50.9,50.9,50.73,50.73,12947.0,50.9,50.9,50.73,50.73,12947.0
2018-05-09 10:55:00,50.73,50.81,50.68,50.7,11205.0,50.73,50.81,50.68,50.7,11205.0
2018-05-09 11:00:00,50.72,50.73,50.62,50.62,7134.0,50.72,50.73,50.62,50.62,7134.0
2018-05-09 11:05:00,50.62,50.62,50.48,50.55,7627.0,50.62,50.62,50.48,50.55,7627.0
2018-05-09 11:10:00,50.54,50.69,50.53,50.68,15795.0,50.54,50.69,50.53,50.68,15795.0
2018-05-09 11:15:00,50.66,50.76,50.64,50.75,7525.0,50.66,50.76,50.64,50.75,7525.0
2018-05-09 11:20:00,50.76,50.78,50.7,50.7,6226.0,50.76,50.78,50.7,50.7,6226.0
2018-05-09 11:25:00,50.72,50.72,50.67,50.7,3500.0,50.72,50.72,50.67,50.7,3500.0
2018-05-09 11:30:00,50.71,50.71,50.64,50.68,3400.0,50.71,50.71,50.64,50.68,3400.0
2018-05-09 11:35:00,50.68,50.75,50.66,50.72,5213.0,50.68,50.75,50.66,50.72,5213.0
2018-05-09 11:40:00,50.74,50.86,50.67,50.85,17161.0,50.74,50.86,50.67,50.85,17161.0
2018-05-09 11:45:00,50.85,50.87,50.79,50.81,9010.0,50.85,50.87,50.79,50.81,9010.0
2018-05-09 11:50:00,50.79,50.79,50.67,50.67,5353.0,50.79,50.79,50.67,50.67,5353.0
2018-05-09 11:55:00,50.68,50.74,50.67,50.71,6024.0,50.68,50.74,50.67,50.71,6024.0
2018-05-09 12:00:00,50.71,50.77,50.7,50.71,4342.0,50.71,50.77,50.7,50.71,4342.0
2018-05-09 12:05:00,50.7,50.7,50.62,50.63,4627.0,50.7,50.7,50.62,50.63,4627.0
2018-05-09 12:10:00,50.63,50.65,50.59,50.62,3754.0,50.63,50.65,50.59,50.62,3754.0
2018-05-09 12:15:00,50.63,50.64,50.61,50.63,7536.0,50.63,50.64,50.61,50.63,7536.0
2018-05-09 12:20:00,50.64,50.77,50.63,50.71,8640.0,50.64,50.77,50.63,50.71,8640.0
2018-05-09 12:25:00,50.72,50.83,50.71,50.83,7000.0,50.72,50.83,50.71,50.83,7000.0
2018-05-09 12:30:00,50.82,50.84,50.79,50.83,12093.0,50.82,50.84,50.79,50.83,12093.0
2018-05-09 12:35:00,50.83,50.83,50.76,50.76,8087.0,50.83,50.83,50.76,50.76,8087.0
2018-05-09 12:40:00,50.76,50.83,50.76,50.83,7000.0,50.76,50.83,50.76,50.83,7000.0
2018-05-09 12:45:00,50.84,50.99,50.84,50.99,14809.0,50.84,50.99,50.84,50.99,14809.0
2018-05-09 12:50:00,50.98,50.98,50.94,50.96,7728.0,50.98,50.98,50.94,50.96,7728.0
2018-05-09 12:55:00,50.99,51.01,50.95,51.0,5338.0,50.99,51.01,50.95,51.0,5338.0
2018-05-09 13:00:00,51.0,51.06,50.97,50.98,12037.0,51.0,51.06,50.97,50.98,12037.0
2018-05-09 13:05:00,50.99,51.0,50.93,50.97,8781.0,50.99,51.0,50.93,50.97,8781.0
2018-05-09 13:10:00,50.97,50.98,50.88,50.88,5900.0,50.97,50.98,50.88,50.88,5900.0
2018-05-09 13:15:00,50.9,50.91,50.85,50.86,8446.0,50.9,50.91,50.85,50.86,8446.0
2018-05-09 13:20:00,50.88,50.91,50.88,50.89,3432.0,50.88,50.91,50.88,50.89,3432.0
2018-05-09 13:25:00,50.89,50.92,50.84,50.92,4200.0,50.89,50.92,50.84,50.92,4200.0
2018-05-09 13:30:00,50.9,50.9,50.87,50.89,4601.0,50.9,50.9,50.87,50.89,4601.0
2018-05-09 13:35:00,50.89,50.89,50.86,50.87,2900.0,50.89,50.89,50.86,50.87,2900.0
2018-05-09 13:40:00,50.86,50.91,50.84,50.91,15752.0,50.86,50.91,50.84,50.91,15752.0
2018-05-09 13:45:00,50.91,51.0,50.91,50.99,11993.0,50.91,51.0,50.91,50.99,11993.0
2018-05-09 13:50:00,50.98,51.01,50.98,51.0,6824.0,50.98,51.01,50.98,51.0,6824.0
2018-05-09 13:55:00,51.0,51.01,50.98,51.0,12020.0,51.0,51.01,50.98,51.0,12020.0
2018-05-09 14:00:00,50.98,50.98,50.91,50.96,7274.0,50.98,50.98,50.91,50.96,7274.0
2018-05-09 14:05:00,50.96,50.98,50.93,50.98,15002.0,50.96,50.98,50.93,50.98,15002.0
2018-05-09 14:10:00,50.97,51.01,50.95,50.97,8472.0,50.97,51.01,50.95,50.97,8472.0
2018-05-09 14:15:00,50.98,51.07,50.98,51.05,10426.0,50.98,51.07,50.98,51.05,10426.0
2018-05-09 14:20:00,51.03,51.06,50.98,51.0,4813.0,51.03,51.06,50.98,51.0,4813.0
2018-05-09 14:25:00,50.99,51.03,50.96,51.03,5013.0,50.99,51.03,50.96,51.03,5013.0
2018-05-09 14:30:00,51.04,51.09,51.03,51.07,8113.0,51.04,51.09,51.03,51.07,8113.0
2018-05-09 14:35:00,51.07,51.1,51.0,51.01,16223.0,51.07,51.1,51.0,51.01,16223.0
2018-05-09 14:40:00,51.01,51.05,51.01,51.02,9514.0,51.01,51.05,51.01,51.02,9514.0
2018-05-09 14:45:00,51.02,51.07,51.02,51.06,5421.0,51.02,51.07,51.02,51.06,5421.0
2018-05-09 14:50:00,51.06,51.06,50.98,50.99,18972.0,51.06,51.06,50.98,50.99,18972.0
2018-05-09 14:55:00,50.99,51.01,50.96,51.01,10176.0,50.99,51.01,50.96,51.01,10176.0
2018-05-09 15:00:00,51.01,51.06,50.99,51.03,19650.0,51.01,51.06,50.99,51.03,19650.0
2018-05-09 15:05:00,51.03,51.06,50.99,50.99,14108.0,51.03,51.06,50.99,50.99,14108.0
2018-05-09 15:10:00,50.99,50.99,50.91,50.91,23253.0,50.99,50.99,50.91,50.91,23253.0
2018-05-09 15:15:00,50.93,50.96,50.89,50.89,15505.0,50.93,50.96,50.89,50.89,15505.0
2018-05-09 15:20:00,50.9,51.04,50.89,51.01,31684.0,50.9,51.04,50.89,51.01,31684.0
2018-05-09 15:25:00,51.02,51.03,50.99,50.99,107992.0,51.02,51.03,50.99,50.99,107992.0
2018-05-09 15:30:00,50.99,51.06,50.99,51.03,48369.0,50.99,51.06,50.99,51.03,48369.0
2018-05-09 15:35:00,51.03,51.03,50.99,50.99,52808.0,51.03,51.03,50.99,50.99,52808.0
2018-05-09 15:40:00,50.99,51.1,50.97,51.07,44332.0,50.99,51.1,50.97,51.07,44332.0
2018-05-09 15:45:00,51.07,51.11,51.03,51.05,45759.0,51.07,51.11,51.03,51.05,45759.0
2018-05-09 15:50:00,51.07,51.16,51.06,51.15,56285.0,51.07,51.16,51.06,51.15,56285.0
2018-05-09 15:55:00,51.16,51.17,51.13,51.16,103455.0,51.16,51.17,51.13,51.16,103455.0
2018-05-10 09:30:00,51.38,51.59,51.19,51.48,17539.0,51.38,51.59,51.19,51.48,17539.0
2018-05-10 09:35:00,51.46,51.7,51.45,51.48,5377.0,51.46,51.7,51.45,51.48,5377.0
2018-05-10 09:40:00,51.5,51.6,51.47,51.54,14919.0,51.5,51.6,51.47,51.54,14919.0
2018-05-10 09:45:00,51.53,51.62,51.47,51.55,6085.0,51.53,51.62,51.47,51.55,6085.0
2018-05-10 09:50:00,51.48,51.62,51.41,51.43,9996.0,51.48,51.62,51.41,51.43,9996.0
2018-05-10 09:55:00,51.43,51.58,51.41,51.58,12260.0,51.43,51.58,51.41,51.58,12260.0
2018-05-10 10:00:00,51.58,51.58,51.41,51.49,3580.0,51.58,51.58,51.41,51.49,3580.0
2018-05-10 10:05:00,51.5,51.54,51.45,51.45,2581.0,51.5,51.54,51.45,51.45,2581.0
2018-05-10 10:10:00,51.45,51.5,51.4,51.43,6531.0,51.45,51.5,51.4,51.43,6531.0
2018-05-10 10:15:00,51.42,51.42,51.28,51.28,6075.0,51.42,51.42,51.28,51.28,6075.0
2018-05-10 10:20:00,51.29,51.37,51.26,51.32,4112.0,51.29,51.37,51.26,51.32,4112.0
2018-05-10 10:25:00,51.33,51.34,51.28,51.29,8637.0,51.33,51.34,51.28,51.29,8637.0
2018-05-10 10:30:00,51.32,51.44,51.3,51.44,12769.0,51.32,51.44,51.3,51.44,12769.0
2018-05-10 10:35:00,51.44,51.49,51.42,51.49,4250.0,51.44,51.49,51.42,51.49,4250.0
2018-05-10 10:40:00,51.49,51.52,51.44,51.44,5046.0,51.49,51.52,51.44,51.44,5046.0
2018-05-10 10:45:00,51.43,51.55,51.43,51.52,3360.0,51.43,51.55,51.43,51.52,3360.0
2018-05-10 10:50:00,51.5,51.51,51.45,51.5,3090.0,51.5,51.51,51.45,51.5,3090.0
2018-05-10 10:55:00,51.51,51.55,51.5,51.51,3723.0,51.51,51.55,51.5,51.51,3723.0
2018-05-10 11:00:00,51.51,51.52,51.47,51.47,5119.0,51.51,51.52,51.47,51.47,5119.0
2018-05-10 11:05:00,51.48,51.49,51.45,51.46,3548.0,51.48,51.49,51.45,51.46,3548.0
2018-05-10 11:10:00,51.48,51.5,51.45,51.48,3400.0,51.48,51.5,51.45,51.48,3400.0
2018-05-10 11:15:00,51.5,51.56,51.48,51.48,3115.0,51.5,51.56,51.48,51.48,3115.0
2018-05-10 11:20:00,51.49,51.52,51.45,51.45,1900.0,51.49,51.52,51.45,51.45,1900.0
2018-05-10 11:25:00,51.47,51.56,51.47,51.54,3300.0,51.47,51.56,51.47,51.54,3300.0
2018-05-10 11:30:00,51.53,51.57,51.51,51.55,4433.0,51.53,51.57,51.51,51.55,4433.0
2018-05-10 11:35:00,51.54,51.63,51.52,51.58,16233.0,51.54,51.63,51.52,51.58,16233.0
2018-05-10 11:40:00,51.59,51.62,51.57,51.6,1600.0,51.59,51.62,51.57,51.6,1600.0
2018-05-10 11:45:00,51.59,51.66,51.57,51.66,2883.0,51.59,51.66,51.57,51.66,2883.0
2018-05-10 11:50:00,51.66,51.66,51.59,51.6,3013.0,51.66,51.66,51.59,51.6,3013.0
2018-05-10 11:55:00,51.62,51.65,51.62,51.62,4778.0,51.62,51.65,51.62,51.62,4778.0
2018-05-10 12:00:00,51.62,51.7,51.6,51.7,4300.0,51.62,51.7,51.6,51.7,4300.0
2018-05-10 12:05:00,51.7,51.72,51.66,51.72,3627.0,51.7,51.72,51.66,51.72,3627.0
2018-05-10 12:10:00,51.71,51.74,51.71,51.71,1098.0,51.71,51.74,51.71,51.71,1098.0
2018-05-10 12:15:00,51.74,51.81,51.73,51.79,13101.0,51.74,51.81,51.73,51.79,13101.0
2018-05-10 12:20:00,51.81,51.85,51.78,51.78,5945.0,51.81,51.85,51.78,51.78,5945.0
2018-05-10 12:25:00,51.8,51.91,51.79,51.86,7941.0,51.8,51.91,51.79,51.86,7941.0
2018-05-10 12:30:00,51.86,51.94,51.85,51.91,4684.0,51.86,51.94,51.85,51.91,4684.0
2018-05-10 12:35:00,51.91,51.94,51.89,51.94,6721.0,51.91,51.94,51.89,51.94,6721.0
2018-05-10 12:40:00,51.92,51.96,51.9,51.93,3650.0,51.92,51.96,51.9,51.93,3650.0
2018-05-10 12:45:00,51.93,51.95,51.92,51.94,5150.0,51.93,51.95,51.92,51.94,5150.0
2018-05-10 12:50:00,51.95,51.95,51.9,51.95,5000.0,51.95,51.95,51.9,51.95,5000.0
2018-05-10 12:55:00,51.93,51.94,51.91,51.93,3100.0,51.93,51.94,51.91,51.93,3100.0
2018-05-10 13:00:00,51.9,51.96,51.9,51.92,7250.0,51.9,51.96,51.9,51.92,7250.0
2018-05-10 13:05:00,51.93,51.96,51.91,51.94,5600.0,51.93,51.96,51.91,51.94,5600.0
2018-05-10 13:10:00,51.94,51.95,51.87,51.87,3700.0,51.94,51.95,51.87,51.87,3700.0
2018-05-10 13:15:00,51.87,51.9,51.85,51.87,3738.0,51.87,51.9,51.85,51.87,3738.0
2018-05-10 13:20:00,51.89,51.92,51.87,51.88,3532.0,51.89,51.92,51.87,51.88,3532.0
2018-05-10 13:25:00,51.88,51.88,51.85,51.85,2300.0,51.88,51.88,51.85,51.85,2300.0
2018-05-10 13:30:00,51.86,51.87,51.82,51.87,4050.0,51.86,51.87,51.82,51.87,4050.0
2018-05-10 13:35:00,51.86,51.88,51.84,51.85,3700.0,51.86,51.88,51.84,51.85,3700.0
2018-05-10 13:40:00,51.85,51.85,51.76,51.78,3213.0,51.85,51.85,51.76,51.78,3213.0
2018-05-10 13:45:00,51.78,51.78,51.69,51.7,14606.0,51.78,51.78,51.69,51.7,14606.0
2018-05-10 13:50:00,51.68,51.7,51.61,51.61,7659.0,51.68,51.7,51.61,51.61,7659.0
2018-05-10 13:55:00,51.61,51.63,51.6,51.61,4300.0,51.61,51.63,51.6,51.61,4300.0
2018-05-10 14:00:00,51.6,51.6,51.54,51.54,10416.0,51.6,51.6,51.54,51.54,10416.0
2018-05-10 14:05:00,51.54,51.61,51.52,51.6,28380.0,51.54,51.61,51.52,51.6,28380.0
2018-05-10 14:10:00,51.61,51.69,51.6,51.68,4674.0,51.61,51.69,51.6,51.68,4674.0
2018-05-10 14:15:00,51.68,51.68,51.59,51.62,4887.0,51.68,51.68,51.59,51.62,4887.0
2018-05-10 14:20:00,51.61,51.63,51.56,51.59,4525.0,51.61,51.63,51.56,51.59,4525.0
2018-05-10 14:25:00,51.59,51.66,51.58,51.66,3200.0,51.59,51.66,51.58,51.66,3200.0
2018-05-10 14:30:00,51.64,51.64,51.57,51.57,4651.0,51.64,51.64,51.57,51.57,4651.0
2018-05-10 14:35:00,51.58,51.58,51.51,51.53,7879.0,51.58,51.58,51.51,51.53,7879.0
2018-05-10 14:40:00,51.51,51.55,51.48,51.54,17103.0,51.51,51.55,51.48,51.54,17103.0
2018-05-10 14:45:00,51.54,51.64,51.46,51.61,31109.0,51.54,51.64,51.46,51.61,31109.0
2018-05-10 14:50:00,51.62,51.62,51.52,51.52,6688.0,51.62,51.62,51.52,51.52,6688.0
2018-05-10 14:55:00,51.54,51.57,51.51,51.57,9586.0,51.54,51.57,51.51,51.57,9586.0
2018-05-10 15:00:00,51.58,51.62,51.55,51.57,7142.0,51.58,51.62,51.55,51.57,7142.0
2018-05-10 15:05:00,51.57,51.63,51.57,51.61,8491.0,51.57,51.63,51.57,51.61,8491.0
2018-05-10 15:10:00,51.62,51.65,51.58,51.63,6735.0,51.62,51.65,51.58,51.63,6735.0
2018-05-10 15:15:00,51.63,51.67,51.61,51.63,8600.0,51.63,51.67,51.61,51.63,8600.0
2018-05-10 15:20:00,51.64,51.65,51.54,51.55,9865.0,51.64,51.65,51.54,51.55,9865.0
2018-05-10 15:25:00,51.54,51.57,51.52,51.55,10489.0,51.54,51.57,51.52,51.55,10489.0
2018-05-10 15:30:00,51.55,51.55,51.47,51.48,18419.0,51.55,51.55,51.47,51.48,18419.0
2018-05-10 15:35:00,51.48,51.48,51.42,51.43,21600.0,51.48,51.48,51.42,51.43,21600.0
2018-05-10 15:40:00,51.43,51.44,51.39,51.41,31188.0,51.43,51.44,51.39,51.41,31188.0
2018-05-10 15:45:00,51.41,51.45,51.4,51.45,43772.0,51.41,51.45,51.4,51.45,43772.0
2018-05-10 15:50:00,51.44,51.45,51.38,51.4,96643.0,51.44,51.45,51.38,51.4,96643.0
2018-05-10 15:55:00,51.4,51.43,51.39,51.39,87341.0,51.4,51.43,51.39,51.39,87341.0
2018-05-11 09:30:00,51.26,51.37,51.2,51.37,11085.0,51.26,51.37,51.2,51.37,11085.0
2018-05-11 09:35:00,51.38,51.39,51.23,51.33,4485.0,51.38,51.39,51.23,51.33,4485.0
2018-05-11 09:40:00,51.34,51.4,51.31,51.32,14793.0,51.34,51.4,51.31,51.32,14793.0
2018-05-11 09:45:00,51.35,51.45,51.33,51.33,28253.0,51.35,51.45,51.33,51.33,28253.0
2018-05-11 09:50:00,51.31,51.33,51.12,51.12,6487.0,51.31,51.33,51.12,51.12,6487.0
2018-05-11 09:55:00,51.11,51.2,51.11,51.15,4750.0,51.11,51.2,51.11,51.15,4750.0
2018-05-11 10:00:00,51.22,51.26,51.17,51.26,3306.0,51.22,51.26,51.17,51.26,3306.0
2018-05-11 10:05:00,51.29,51.41,51.27,51.36,3600.0,51.29,51.41,51.27,51.36,3600.0
2018-05-11 10:10:00,51.39,51.45,51.35,51.45,2326.0,51.39,51.45,51.35,51.45,2326.0
2018-05-11 10:15:00,51.41,51.41,51.38,51.4,4500.0,51.41,51.41,51.38,51.4,4500.0
2018-05-11 10:20:00,51.42,51.49,51.42,51.45,3725.0,51.42,51.49,51.42,51.45,3725.0
2018-05-11 10:25:00,51.45,51.48,51.41,51.46,4300.0,51.45,51.48,51.41,51.46,4300.0
2018-05-11 10:30:00,51.47,51.49,51.43,51.46,7585.0,51.47,51.49,51.43,51.46,7585.0
2018-05-11 10:35:00,51.45,51.48,51.42,51.42,3600.0,51.45,51.48,51.42,51.42,3600.0
2018-05-11 10:40:00,51.42,51.45,51.41,51.44,16478.0,51.42,51.45,51.41,51.44,16478.0
2018-05-11 10:45:00,51.43,51.43,51.35,51.36,6900.0,51.43,51.43,51.35,51.36,6900.0
2018-05-11 10:50:00,51.35,51.36,51.3,51.33,4135.0,51.35,51.36,51.3,51.33,4135.0
2018-05-11 10:55:00,51.34,51.39,51.3,51.39,5857.0,51.34,51.39,51.3,51.39,5857.0
2018-05-11 11:00:00,51.38,51.39,51.35,51.38,3101.0,51.38,51.39,51.35,51.38,3101.0
2018-05-11 11:05:00,51.37,51.4,51.35,51.39,11108.0,51.37,51.4,51.35,51.39,11108.0
2018-05-11 11:10:00,51.39,51.47,51.38,51.47,16011.0,51.39,51.47,51.38,51.47,16011.0
2018-05-11 11:15:00,51.47,51.48,51.41,51.42,8358.0,51.47,51.48,51.41,51.42,8358.0
2018-05-11 11:20:00,51.43,51.46,51.43,51.46,2282.0,51.43,51.46,51.43,51.46,2282.0
2018-05-11 11:25:00,51.43,51.43,51.39,51.42,5725.0,51.43,51.43,51.39,51.42,5725.0
2018-05-11 11:30:00,51.41,51.44,51.35,51.35,5177.0,51.41,51.44,51.35,51.35,5177.0
2018-05-11 11:35:00,51.35,51.38,51.34,51.36,3300.0,51.35,51.38,51.34,51.36,3300.0
2018-05-11 11:40:00,51.37,51.37,51.34,51.35,3526.0,51.37,51.37,51.34,51.35,3526.0
2018-05-11 11:45:00,51.32,51.32,51.24,51.24,2698.0,51.32,51.32,51.24,51.24,2698.0
2018-05-11 11:50:00,51.27,51.29,51.24,51.28,2500.0,51.27,51.29,51.24,51.28,2500.0
2018-05-11 11:55:00,51.27,51.33,51.27,51.31,8560.0,51.27,51.33,51.27,51.31,8560.0
2018-05-11 12:00:00,51.3,51.3,51.1,51.14,11687.0,51.3,51.3,51.1,51.14,11687.0
2018-05-11 12:05:00,51.15,51.18,51.1,51.1,4788.0,51.15,51.18,51.1,51.1,4788.0
2018-05-11 12:10:00,51.11,51.11,51.0,51.01,9909.0,51.11,51.11,51.0,51.01,9909.0
2018-05-11 12:15:00,51.01,51.05,51.01,51.04,2500.0,51.01,51.05,51.01,51.04,2500.0
2018-05-11 12:20:00,51.03,51.05,51.0,51.03,6000.0,51.03,51.05,51.0,51.03,6000.0
2018-05-11 12:25:00,51.02,51.06,51.0,51.04,21639.0,51.02,51.06,51.0,51.04,21639.0
2018-05-11 12:30:00,51.03,51.24,51.02,51.21,22129.0,51.03,51.24,51.02,51.21,22129.0
2018-05-11 12:35:00,51.2,51.22,51.12,51.22,12811.0,51.2,51.22,51.12,51.22,12811.0
2018-05-11 12:40:00,51.22,51.25,51.21,51.23,6127.0,51.22,51.25,51.21,51.23,6127.0
2018-05-11 12:45:00,51.21,51.23,51.18,51.18,3720.0,51.21,51.23,51.18,51.18,3720.0
2018-05-11 12:50:00,51.19,51.2,51.17,51.2,1900.0,51.19,51.2,51.17,51.2,1900.0
2018-05-11 12:55:00,51.2,51.21,51.17,51.17,2700.0,51.2,51.21,51.17,51.17,2700.0
2018-05-11 13:00:00,51.17,51.2,51.17,51.2,2804.0,51.17,51.2,51.17,51.2,2804.0
2018-05-11 13:05:00,51.2,51.26,51.2,51.24,2500.0,51.2,51.26,51.2,51.24,2500.0
2018-05-11 13:10:00,51.22,51.23,51.21,51.21,2654.0,51.22,51.23,51.21,51.21,2654.0
2018-05-11 13:15:00,51.22,51.26,51.22,51.22,23500.0,51.22,51.26,51.22,51.22,23500.0
2018-05-11 13:20:00,51.23,51.26,51.22,51.23,2400.0,51.23,51.26,51.22,51.23,2400.0
2018-05-11 13:25:00,51.23,51.27,51.23,51.25,2600.0,51.23,51.27,51.23,51.25,2600.0
2018-05-11 13:30:00,51.23,51.3,51.23,51.29,6381.0,51.23,51.3,51.23,51.29,6381.0
2018-05-11 13:35:00,51.29,51.32,51.27,51.28,4300.0,51.29,51.32,51.27,51.28,4300.0
2018-05-11 13:40:00,51.27,51.28,51.24,51.26,4558.0,51.27,51.28,51.24,51.26,4558.0
2018-05-11 13:45:00,51.25,51.3,51.25,51.3,3991.0,51.25,51.3,51.25,51.3,3991.0
2018-05-11 13:50:00,51.33,51.38,51.3,51.35,2500.0,51.33,51.38,51.3,51.35,2500.0
2018-05-11 13:55:00,51.36,51.37,51.31,51.35,3500.0,51.36,51.37,51.31,51.35,3500.0
2018-05-11 14:00:00,51.36,51.38,51.33,51.34,61797.0,51.36,51.38,51.33,51.34,61797.0
2018-05-11 14:05:00,51.34,51.38,51.33,51.33,86740.0,51.34,51.38,51.33,51.33,86740.0
2018-05-11 14:10:00,51.33,51.38,51.32,51.34,17230.0,51.33,51.38,51.32,51.34,17230.0
2018-05-11 14:15:00,51.34,51.39,51.22,51.26,31187.0,51.34,51.39,51.22,51.26,31187.0
2018-05-11 14:20:00,51.26,51.33,51.26,51.3,3723.0,51.26,51.33,51.26,51.3,3723.0
2018-05-11 14:25:00,51.3,51.33,51.29,51.3,3136.0,51.3,51.33,51.29,51.3,3136.0
2018-05-11 14:30:00,51.29,51.34,51.28,51.34,2689.0,51.29,51.34,51.28,51.34,2689.0
2018-05-11 14:35:00,51.34,51.35,51.27,51.34,3400.0,51.34,51.35,51.27,51.34,3400.0
2018-05-11 14:40:00,51.36,51.36,51.3,51.3,5924.0,51.36,51.36,51.3,51.3,5924.0
2018-05-11 14:45:00,51.3,51.32,51.28,51.29,3500.0,51.3,51.32,51.28,51.29,3500.0
2018-05-11 14:50:00,51.29,51.32,51.28,51.32,5005.0,51.29,51.32,51.28,51.32,5005.0
2018-05-11 14:55:00,51.3,51.33,51.27,51.31,11550.0,51.3,51.33,51.27,51.31,11550.0
2018-05-11 15:00:00,51.32,51.34,51.31,51.32,2581.0,51.32,51.34,51.31,51.32,2581.0
2018-05-11 15:05:00,51.3,51.42,51.3,51.39,5517.0,51.3,51.42,51.3,51.39,5517.0
2018-05-11 15:10:00,51.39,51.42,51.38,51.41,4124.0,51.39,51.42,51.38,51.41,4124.0
2018-05-11 15:15:00,51.41,51.47,51.38,51.47,5689.0,51.41,51.47,51.38,51.47,5689.0
2018-05-11 15:20:00,51.45,51.46,51.41,51.45,5092.0,51.45,51.46,51.41,51.45,5092.0
2018-05-11 15:25:00,51.46,51.48,51.44,51.46,6727.0,51.46,51.48,51.44,51.46,6727.0
2018-05-11 15:30:00,51.46,51.48,51.44,51.47,10683.0,51.46,51.48,51.44,51.47,10683.0
2018-05-11 15:35:00,51.47,51.52,51.46,51.51,13202.0,51.47,51.52,51.46,51.51,13202.0
2018-05-11 15:40:00,51.51,51.53,51.47,51.53,34557.0,51.51,51.53,51.47,51.53,34557.0
2018-05-11 15:45:00,51.54,51.55,51.47,51.51,15492.0,51.54,51.55,51.47,51.51,15492.0
2018-05-11 15:50:00,51.52,51.52,51.41,51.41,19576.0,51.52,51.52,51.41,51.41,19576.0
2018-05-11 15:55:00,51.41,51.46,51.39,51.45,43104.0,51.41,51.46,51.39,51.45,43104.0
2018-05-14 09:30:00,51.48,51.64,51.4,51.46,15139.0,51.48,51.64,51.4,51.46,15139.0
2018-05-14 09:35:00,51.48,51.48,51.33,51.38,8897.0,51.48,51.48,51.33,51.38,8897.0
2018-05-14 09:40:00,51.34,51.41,51.3,51.37,5749.0,51.34,51.41,51.3,51.37,5749.0
2018-05-14 09:45:00,51.39,51.52,51.38,51.47,5200.0,51.39,51.52,51.38,51.47,5200.0
2018-05-14 09:50:00,51.45,51.48,51.4,51.4,8776.0,51.45,51.48,51.4,51.4,8776.0
2018-05-14 09:55:00,51.4,51.4,51.31,51.31,4047.0,51.4,51.4,51.31,51.31,4047.0
2018-05-14 10:00:00,51.29,51.49,51.26,51.48,10228.0,51.29,51.49,51.26,51.48,10228.0
2018-05-14 10:05:00,51.51,51.58,51.43,51.5,17700.0,51.51,51.58,51.43,51.5,17700.0
2018-05-14 10:10:00,51.53,51.54,51.44,51.53,8320.0,51.53,51.54,51.44,51.53,8320.0
2018-05-14 10:15:00,51.55,51.6,51.52,51.6,8136.0,51.55,51.6,51.52,51.6,8136.0
2018-05-14 10:20:00,51.62,51.62,51.51,51.54,88015.0,51.62,51.62,51.51,51.54,88015.0
2018-05-14 10:25:00,51.52,51.58,51.52,51.57,10852.0,51.52,51.58,51.52,51.57,10852.0
2018-05-14 10:30:00,51.56,51.7,51.56,51.66,8725.0,51.56,51.7,51.56,51.66,8725.0
2018-05-14 10:35:00,51.7,51.74,51.64,51.64,8794.0,51.7,51.74,51.64,51.64,8794.0
2018-05-14 10:40:00,51.62,51.63,51.5,51.5,7987.0,51.62,51.63,51.5,51.5,7987.0
2018-05-14 10:45:00,51.51,51.61,51.49,51.53,17733.0,51.51,51.61,51.49,51.53,17733.0
2018-05-14 10:50:00,51.53,51.55,51.42,51.45,14562.0,51.53,51.55,51.42,51.45,14562.0
2018-05-14 10:55:00,51.46,51.48,51.37,51.37,8598.0,51.46,51.48,51.37,51.37,8598.0
2018-05-14 11:00:00,51.36,51.4,51.33,51.37,17545.0,51.36,51.4,51.33,51.37,17545.0
2018-05-14 11:05:00,51.37,51.41,51.34,51.41,11840.0,51.37,51.41,51.34,51.41,11840.0
2018-05-14 11:10:00,51.4,51.51,51.39,51.49,7575.0,51.4,51.51,51.39,51.49,7575.0
2018-05-14 11:15:00,51.49,51.57,51.46,51.57,8173.0,51.49,51.57,51.46,51.57,8173.0
2018-05-14 11:20:00,51.57,51.63,51.57,51.59,7662.0,51.57,51.63,51.57,51.59,7662.0
2018-05-14 11:25:00,51.59,51.69,51.56,51.69,9957.0,51.59,51.69,51.56,51.69,9957.0
2018-05-14 11:30:00,51.68,51.7,51.63,51.68,7251.0,51.68,51.7,51.63,51.68,7251.0
2018-05-14 11:35:00,51.67,51.67,51.57,51.57,5652.0,51.67,51.67,51.57,51.57,5652.0
2018-05-14 11:40:00,51.58,51.58,51.47,51.49,7627.0,51.58,51.58,51.47,51.49,7627.0
2018-05-14 11:45:00,51.49,51.59,51.46,51.59,18776.0,51.49,51.59,51.46,51.59,18776.0
2018-05-14 11:50:00,51.58,51.58,51.5,51.55,6610.0,51.58,51.58,51.5,51.55,6610.0
2018-05-14 11:55:00,51.57,51.61,51.55,51.55,4318.0,51.57,51.61,51.55,51.55,4318.0
2018-05-14 12:00:00,51.54,51.66,51.51,51.6,11550.0,51.54,51.66,51.51,51.6,11550.0
2018-05-14 12:05:00,51.59,51.64,51.57,51.6,5731.0,51.59,51.64,51.57,51.6,5731.0
2018-05-14 12:10:00,51.6,51.61,51.56,51.58,3900.0,51.6,51.61,51.56,51.58,3900.0
2018-05-14 12:15:00,51.57,51.6,51.56,51.56,5600.0,51.57,51.6,51.56,51.56,5600.0
2018-05-14 12:20:00,51.58,51.63,51.58,51.63,7300.0,51.58,51.63,51.58,51.63,7300.0
2018-05-14 12:25:00,51.64,51.65,51.62,51.63,5643.0,51.64,51.65,51.62,51.63,5643.0
2018-05-14 12:30:00,51.63,51.64,51.59,51.62,5829.0,51.63,51.64,51.59,51.62,5829.0
2018-05-14 12:35:00,51.63,51.65,51.61,51.62,3025.0,51.63,51.65,51.61,51.62,3025.0
2018-05-14 12:40:00,51.63,51.63,51.58,51.62,5209.0,51.63,51.63,51.58,51.62,5209.0
2018-05-14 12:45:00,51.62,51.64,51.59,51.61,6700.0,51.62,51.64,51.59,51.61,6700.0
2018-05-14 12:50:00,51.61,51.62,51.56,51.6,8278.0,51.61,51.62,51.56,51.6,8278.0
2018-05-14 12:55:00,51.59,51.59,51.5,51.52,14622.0,51.59,51.59,51.5,51.52,14622.0
2018-05-14 13:00:00,51.52,51.54,51.44,51.47,8663.0,51.52,51.54,51.44,51.47,8663.0
2018-05-14 13:05:00,51.48,51.55,51.47,51.5,5151.0,51.48,51.55,51.47,51.5,5151.0
2018-05-14 13:10:00,51.5,51.52,51.45,51.48,37308.0,51.5,51.52,51.45,51.48,37308.0
2018-05-14 13:15:00,51.47,51.59,51.47,51.52,9803.0,51.47,51.59,51.47,51.52,9803.0
2018-05-14 13:20:00,51.52,51.58,51.52,51.58,4108.0,51.52,51.58,51.52,51.58,4108.0
2018-05-14 13:25:00,51.57,51.61,51.53,51.55,9197.0,51.57,51.61,51.53,51.55,9197.0
2018-05-14 13:30:00,51.54,51.61,51.49,51.61,10423.0,51.54,51.61,51.49,51.61,10423.0
2018-05-14 13:35:00,51.6,51.6,51.57,51.58,11654.0,51.6,51.6,51.57,51.58,11654.0
2018-05-14 13:40:00,51.57,51.68,51.57,51.61,15343.0,51.57,51.68,51.57,51.61,15343.0
2018-05-14 13:45:00,51.6,51.64,51.6,51.62,6874.0,51.6,51.64,51.6,51.62,6874.0
2018-05-14 13:50:00,51.65,51.65,51.58,51.58,6500.0,51.65,51.65,51.58,51.58,6500.0
2018-05-14 13:55:00,51.58,51.61,51.55,51.55,6945.0,51.58,51.61,51.55,51.55,6945.0
2018-05-14 14:00:00,51.56,51.56,51.49,51.51,7688.0,51.56,51.56,51.49,51.51,7688.0
2018-05-14 14:05:00,51.51,51.51,51.44,51.47,8183.0,51.51,51.51,51.44,51.47,8183.0
2018-05-14 14:10:00,51.47,51.51,51.44,51.46,7492.0,51.47,51.51,51.44,51.46,7492.0
2018-05-14 14:15:00,51.47,51.49,51.46,51.48,5387.0,51.47,51.49,51.46,51.48,5387.0
2018-05-14 14:20:00,51.47,51.51,51.47,51.48,15854.0,51.47,51.51,51.47,51.48,15854.0
2018-05-14 14:25:00,51.49,51.51,51.48,51.5,6722.0,51.49,51.51,51.48,51.5,6722.0
2018-05-14 14:30:00,51.49,51.54,51.48,51.52,5543.0,51.49,51.54,51.48,51.52,5543.0
2018-05-14 14:35:00,51.52,51.56,51.52,51.54,8169.0,51.52,51.56,51.52,51.54,8169.0
2018-05-14 14:40:00,51.55,51.57,51.53,51.56,4823.0,51.55,51.57,51.53,51.56,4823.0
2018-05-14 14:45:00,51.57,51.58,51.54,51.54,7003.0,51.57,51.58,51.54,51.54,7003.0
2018-05-14 14:50:00,51.52,51.59,51.49,51.59,5200.0,51.52,51.59,51.49,51.59,5200.0
2018-05-14 14:55:00,51.58,51.58,51.52,51.53,4521.0,51.58,51.58,51.52,51.53,4521.0
2018-05-14 15:00:00,51.53,51.53,51.47,51.47,6320.0,51.53,51.53,51.47,51.47,6320.0
2018-05-14 15:05:00,51.47,51.49,51.44,51.48,8668.0,51.47,51.49,51.44,51.48,8668.0
2018-05-14 15:10:00,51.5,51.52,51.49,51.51,8751.0,51.5,51.52,51.49,51.51,8751.0
2018-05-14 15:15:00,51.5,51.51,51.4,51.41,5421.0,51.5,51.51,51.4,51.41,5421.0
2018-05-14 15:20:00,51.4,51.45,51.39,51.42,9495.0,51.4,51.45,51.39,51.42,9495.0
2018-05-14 15:25:00,51.42,51.43,51.39,51.41,9762.0,51.42,51.43,51.39,51.41,9762.0
2018-05-14 15:30:00,51.42,51.42,51.36,51.38,10642.0,51.42,51.42,51.36,51.38,10642.0
2018-05-14 15:35:00,51.38,51.41,51.37,51.39,9993.0,51.38,51.41,51.37,51.39,9993.0
2018-05-14 15:40:00,51.38,51.43,51.38,51.42,14252.0,51.38,51.43,51.38,51.42,14252.0
2018-05-14 15:45:00,51.42,51.42,51.35,51.35,25722.0,51.42,51.42,51.35,51.35,25722.0
2018-05-14 15:50:00,51.35,51.37,51.35,51.35,27316.0,51.35,51.37,51.35,51.35,27316.0
2018-05-14 15:55:00,51.36,51.41,51.35,51.41,81790.0,51.36,51.41,51.35,51.41,81790.0
2018-05-15 09:30:00,51.32,51.7,51.32,51.41,27166.0,51.32,51.7,51.32,51.41,27166.0
2018-05-15 09:35:00,51.44,51.71,51.4,51.56,25139.0,51.44,51.71,51.4,51.56,25139.0
2018-05-15 09:40:00,51.53,51.68,51.47,51.5,12423.0,51.53,51.68,51.47,51.5,12423.0
2018-05-15 09:45:00,51.5,51.6,51.44,51.49,11100.0,51.5,51.6,51.44,51.49,11100.0
2018-05-15 09:50:00,51.46,51.65,51.41,51.63,14273.0,51.46,51.65,51.41,51.63,14273.0
2018-05-15 09:55:00,51.58,51.59,51.47,51.53,5603.0,51.58,51.59,51.47,51.53,5603.0
2018-05-15 10:00:00,51.53,51.53,51.35,51.42,7095.0,51.53,51.53,51.35,51.42,7095.0
2018-05-15 10:05:00,51.44,51.5,51.43,51.43,6450.0,51.44,51.5,51.43,51.43,6450.0
2018-05-15 10:10:00,51.45,51.46,51.38,51.42,3100.0,51.45,51.46,51.38,51.42,3100.0
2018-05-15 10:15:00,51.39,51.39,51.26,51.32,6100.0,51.39,51.39,51.26,51.32,6100.0
2018-05-15 10:20:00,51.31,51.37,51.26,51.26,7500.0,51.31,51.37,51.26,51.26,7500.0
2018-05-15 10:25:00,51.29,51.34,51.24,51.26,18394.0,51.29,51.34,51.24,51.26,18394.0
2018-05-15 10:30:00,51.3,51.33,51.26,51.32,4900.0,51.3,51.33,51.26,51.32,4900.0
2018-05-15 10:35:00,51.33,51.58,51.32,51.57,10700.0,51.33,51.58,51.32,51.57,10700.0
2018-05-15 10:40:00,51.55,51.61,51.49,51.57,10553.0,51.55,51.61,51.49,51.57,10553.0
2018-05-15 10:45:00,51.59,51.59,51.53,51.54,3549.0,51.59,51.59,51.53,51.54,3549.0
2018-05-15 10:50:00,51.55,51.58,51.52,51.55,8088.0,51.55,51.58,51.52,51.55,8088.0
2018-05-15 10:55:00,51.54,51.62,51.51,51.6,8767.0,51.54,51.62,51.51,51.6,8767.0
2018-05-15 11:00:00,51.61,51.75,51.61,51.73,13053.0,51.61,51.75,51.61,51.73,13053.0
2018-05-15 11:05:00,51.73,51.82,51.71,51.71,12523.0,51.73,51.82,51.71,51.71,12523.0
2018-05-15 11:10:00,51.7,51.7,51.6,51.6,6999.0,51.7,51.7,51.6,51.6,6999.0
2018-05-15 11:15:00,51.58,51.61,51.55,51.57,6700.0,51.58,51.61,51.55,51.57,6700.0
2018-05-15 11:20:00,51.58,51.7,51.52,51.64,6900.0,51.58,51.7,51.52,51.64,6900.0
2018-05-15 11:25:00,51.66,51.71,51.62,51.68,16598.0,51.66,51.71,51.62,51.68,16598.0
2018-05-15 11:30:00,51.68,51.76,51.68,51.68,7329.0,51.68,51.76,51.68,51.68,7329.0
2018-05-15 11:35:00,51.69,51.69,51.62,51.62,1500.0,51.69,51.69,51.62,51.62,1500.0
2018-05-15 11:40:00,51.63,51.65,51.56,51.57,3766.0,51.63,51.65,51.56,51.57,3766.0
2018-05-15 11:45:00,51.58,51.66,51.54,51.64,5300.0,51.58,51.66,51.54,51.64,5300.0
2018-05-15 11:50:00,51.63,51.65,51.56,51.56,4954.0,51.63,51.65,51.56,51.56,4954.0
2018-05-15 11:55:00,51.56,51.58,51.44,51.47,7400.0,51.56,51.58,51.44,51.47,7400.0
2018-05-15 12:00:00,51.47,51.49,51.4,51.4,6000.0,51.47,51.49,51.4,51.4,6000.0
2018-05-15 12:05:00,51.4,51.48,51.38,51.48,2601.0,51.4,51.48,51.38,51.48,2601.0
2018-05-15 12:10:00,51.47,51.47,51.39,51.44,7823.0,51.47,51.47,51.39,51.44,7823.0
2018-05-15 12:15:00,51.48,51.48,51.41,51.41,4003.0,51.48,51.48,51.41,51.41,4003.0
2018-05-15 12:20:00,51.42,51.52,51.42,51.49,7018.0,51.42,51.52,51.42,51.49,7018.0
2018-05-15 12:25:00,51.51,51.55,51.51,51.54,6987.0,51.51,51.55,51.51,51.54,6987.0
2018-05-15 12:30:00,51.53,51.62,51.53,51.55,9663.0,51.53,51.62,51.53,51.55,9663.0
2018-05-15 12:35:00,51.55,51.6,51.55,51.57,3908.0,51.55,51.6,51.55,51.57,3908.0
2018-05-15 12:40:00,51.56,51.6,51.56,51.6,4958.0,51.56,51.6,51.56,51.6,4958.0
2018-05-15 12:45:00,51.6,51.69,51.6,51.69,6118.0,51.6,51.69,51.6,51.69,6118.0
2018-05-15 12:50:00,51.69,51.69,51.64,51.66,4300.0,51.69,51.69,51.64,51.66,4300.0
2018-05-15 12:55:00,51.66,51.7,51.59,51.61,7315.0,51.66,51.7,51.59,51.61,7315.0
2018-05-15 13:00:00,51.61,51.61,51.56,51.59,9617.0,51.61,51.61,51.56,51.59,9617.0
2018-05-15 13:05:00,51.58,51.61,51.57,51.58,5600.0,51.58,51.61,51.57,51.58,5600.0
2018-05-15 13:10:00,51.58,51.58,51.55,51.56,3800.0,51.58,51.58,51.55,51.56,3800.0
2018-05-15 13:15:00,51.55,51.58,51.53,51.58,3405.0,51.55,51.58,51.53,51.58,3405.0
2018-05-15 13:20:00,51.58,51.61,51.53,51.58,10307.0,51.58,51.61,51.53,51.58,10307.0
2018-05-15 13:25:00,51.56,51.58,51.55,51.56,5636.0,51.56,51.58,51.55,51.56,5636.0
2018-05-15 13:30:00,51.55,51.58,51.54,51.56,2900.0,51.55,51.58,51.54,51.56,2900.0
2018-05-15 13:35:00,51.58,51.6,51.54,51.58,9958.0,51.58,51.6,51.54,51.58,9958.0
2018-05-15 13:40:00,51.59,51.6,51.55,51.59,3659.0,51.59,51.6,51.55,51.59,3659.0
2018-05-15 13:45:00,51.6,51.65,51.6,51.65,8388.0,51.6,51.65,51.6,51.65,8388.0
2018-05-15 13:50:00,51.65,51.68,51.63,51.65,3964.0,51.65,51.68,51.63,51.65,3964.0
2018-05-15 13:55:00,51.64,51.64,51.5,51.51,8770.0,51.64,51.64,51.5,51.51,8770.0
2018-05-15 14:00:00,51.52,51.62,51.5,51.62,5992.0,51.52,51.62,51.5,51.62,5992.0
2018-05-15 14:05:00,51.63,51.64,51.56,51.56,5743.0,51.63,51.64,51.56,51.56,5743.0
2018-05-15 14:10:00,51.58,51.65,51.57,51.64,11089.0,51.58,51.65,51.57,51.64,11089.0
2018-05-15 14:15:00,51.63,51.65,51.61,51.64,6152.0,51.63,51.65,51.61,51.64,6152.0
2018-05-15 14:20:00,51.63,51.65,51.61,51.63,7523.0,51.63,51.65,51.61,51.63,7523.0
2018-05-15 14:25:00,51.62,51.7,51.57,51.69,16095.0,51.62,51.7,51.57,51.69,16095.0
2018-05-15 14:30:00,51.67,51.79,51.67,51.76,15132.0,51.67,51.79,51.67,51.76,15132.0
2018-05-15 14:35:00,51.77,51.8,51.7,51.73,12286.0,51.77,51.8,51.7,51.73,12286.0
2018-05-15 14:40:00,51.73,51.78,51.71,51.77,12366.0,51.73,51.78,51.71,51.77,12366.0
2018-05-15 14:45:00,51.77,51.8,51.72,51.73,21181.0,51.77,51.8,51.72,51.73,21181.0
2018-05-15 14:50:00,51.73,51.76,51.69,51.75,10875.0,51.73,51.76,51.69,51.75,10875.0
2018-05-15 14:55:00,51.77,51.77,51.72,51.77,16891.0,51.77,51.77,51.72,51.77,16891.0
2018-05-15 15:00:00,51.76,51.8,51.74,51.77,16510.0,51.76,51.8,51.74,51.77,16510.0
2018-05-15 15:05:00,51.79,51.79,51.71,51.74,13152.0,51.79,51.79,51.71,51.74,13152.0
2018-05-15 15:10:00,51.74,51.76,51.7,51.72,24027.0,51.74,51.76,51.7,51.72,24027.0
2018-05-15 15:15:00,51.72,51.77,51.71,51.75,56516.0,51.72,51.77,51.71,51.75,56516.0
2018-05-15 15:20:00,51.75,51.77,51.61,51.61,19129.0,51.75,51.77,51.61,51.61,19129.0
2018-05-15 15:25:00,51.62,51.65,51.58,51.62,14597.0,51.62,51.65,51.58,51.62,14597.0
2018-05-15 15:30:00,51.62,51.66,51.6,51.64,12466.0,51.62,51.66,51.6,51.64,12466.0
2018-05-15 15:35:00,51.64,51.67,51.64,51.65,10354.0,51.64,51.67,51.64,51.65,10354.0
2018-05-15 15:40:00,51.63,51.64,51.6,51.63,17980.0,51.63,51.64,51.6,51.63,17980.0
2018-05-15 15:45:00,51.63,51.68,51.61,51.67,29013.0,51.63,51.68,51.61,51.67,29013.0
2018-05-15 15:50:00,51.67,51.73,51.67,51.71,33954.0,51.67,51.73,51.67,51.71,33954.0
2018-05-15 15:55:00,51.71,51.74,51.67,51.71,98739.0,51.71,51.74,51.67,51.71,98739.0
2018-05-16 09:30:00,52.0,52.0,51.52,51.8,27012.0,52.0,52.0,51.52,51.8,27012.0
2018-05-16 09:35:00,51.8,52.14,51.79,51.95,18535.0,51.8,52.14,51.79,51.95,18535.0
2018-05-16 09:40:00,51.92,51.95,51.77,51.95,4614.0,51.92,51.95,51.77,51.95,4614.0
2018-05-16 09:45:00,51.98,51.98,51.88,51.94,3881.0,51.98,51.98,51.88,51.94,3881.0
2018-05-16 09:50:00,51.98,52.04,51.91,51.93,5370.0,51.98,52.04,51.91,51.93,5370.0
2018-05-16 09:55:00,51.96,52.07,51.94,52.02,25042.0,51.96,52.07,51.94,52.02,25042.0
2018-05-16 10:00:00,52.03,52.1,51.96,52.02,14951.0,52.03,52.1,51.96,52.02,14951.0
2018-05-16 10:05:00,52.05,52.05,51.99,52.03,9744.0,52.05,52.05,51.99,52.03,9744.0
2018-05-16 10:10:00,52.03,52.24,52.03,52.16,16640.0,52.03,52.24,52.03,52.16,16640.0
2018-05-16 10:15:00,52.16,52.25,52.12,52.21,6942.0,52.16,52.25,52.12,52.21,6942.0
2018-05-16 10:20:00,52.19,52.31,52.17,52.29,11267.0,52.19,52.31,52.17,52.29,11267.0
2018-05-16 10:25:00,52.27,52.33,52.23,52.3,7305.0,52.27,52.33,52.23,52.3,7305.0
2018-05-16 10:30:00,52.29,52.35,52.25,52.35,15777.0,52.29,52.35,52.25,52.35,15777.0
2018-05-16 10:35:00,52.35,52.37,52.28,52.28,10428.0,52.35,52.37,52.28,52.28,10428.0
2018-05-16 10:40:00,52.3,52.35,52.27,52.28,97965.0,52.3,52.35,52.27,52.28,97965.0
2018-05-16 10:45:00,52.28,52.64,52.26,52.63,56987.0,52.28,52.64,52.26,52.63,56987.0
2018-05-16 10:50:00,52.62,52.7,52.53,52.7,94779.0,52.62,52.7,52.53,52.7,94779.0
2018-05-16 10:55:00,52.69,52.78,52.68,52.73,53358.0,52.69,52.78,52.68,52.73,53358.0
2018-05-16 11:00:00,52.72,52.83,52.7,52.76,62245.0,52.72,52.83,52.7,52.76,62245.0
2018-05-16 11:05:00,52.73,52.74,52.58,52.64,32820.0,52.73,52.74,52.58,52.64,32820.0
2018-05-16 11:10:00,52.63,52.78,52.63,52.77,21880.0,52.63,52.78,52.63,52.77,21880.0
2018-05-16 11:15:00,52.75,52.83,52.72,52.79,22417.0,52.75,52.83,52.72,52.79,22417.0
2018-05-16 11:20:00,52.8,52.86,52.68,52.7,55599.0,52.8,52.86,52.68,52.7,55599.0
2018-05-16 11:25:00,52.7,52.79,52.69,52.79,8551.0,52.7,52.79,52.69,52.79,8551.0
2018-05-16 11:30:00,52.77,52.81,52.62,52.62,16950.0,52.77,52.81,52.62,52.62,16950.0
2018-05-16 11:35:00,52.63,52.68,52.57,52.57,26698.0,52.63,52.68,52.57,52.57,26698.0
2018-05-16 11:40:00,52.57,52.74,52.57,52.66,24150.0,52.57,52.74,52.57,52.66,24150.0
2018-05-16 11:45:00,52.66,52.72,52.63,52.72,17070.0,52.66,52.72,52.63,52.72,17070.0
2018-05-16 11:50:00,52.7,52.71,52.63,52.64,14214.0,52.7,52.71,52.63,52.64,14214.0
2018-05-16 11:55:00,52.66,52.7,52.64,52.7,13702.0,52.66,52.7,52.64,52.7,13702.0
2018-05-16 12:00:00,52.71,52.74,52.69,52.74,36522.0,52.71,52.74,52.69,52.74,36522.0
2018-05-16 12:05:00,52.75,52.8,52.72,52.76,65569.0,52.75,52.8,52.72,52.76,65569.0
2018-05-16 12:10:00,52.76,52.85,52.75,52.85,52206.0,52.76,52.85,52.75,52.85,52206.0
2018-05-16 12:15:00,52.84,52.91,52.83,52.89,17643.0,52.84,52.91,52.83,52.89,17643.0
2018-05-16 12:20:00,52.87,52.95,52.87,52.91,25151.0,52.87,52.95,52.87,52.91,25151.0
2018-05-16 12:25:00,52.91,53.0,52.9,52.93,35808.0,52.91,53.0,52.9,52.93,35808.0
2018-05-16 12:30:00,52.93,52.98,52.83,52.83,18234.0,52.93,52.98,52.83,52.83,18234.0
2018-05-16 12:35:00,52.84,52.86,52.78,52.83,11850.0,52.84,52.86,52.78,52.83,11850.0
2018-05-16 12:40:00,52.84,52.99,52.84,52.91,40785.0,52.84,52.99,52.84,52.91,40785.0
2018-05-16 12:45:00,52.91,52.91,52.83,52.84,13400.0,52.91,52.91,52.83,52.84,13400.0
2018-05-16 12:50:00,52.83,52.84,52.65,52.66,17046.0,52.83,52.84,52.65,52.66,17046.0
2018-05-16 12:55:00,52.66,52.68,52.61,52.67,15592.0,52.66,52.68,52.61,52.67,15592.0
2018-05-16 13:00:00,52.66,52.68,52.63,52.65,16615.0,52.66,52.68,52.63,52.65,16615.0
2018-05-16 13:05:00,52.66,52.69,52.61,52.67,106850.0,52.66,52.69,52.61,52.67,106850.0
2018-05-16 13:10:00,52.67,52.73,52.66,52.72,14269.0,52.67,52.73,52.66,52.72,14269.0
2018-05-16 13:15:00,52.73,52.79,52.72,52.75,16693.0,52.73,52.79,52.72,52.75,16693.0
2018-05-16 13:20:00,52.75,52.81,52.75,52.76,16021.0,52.75,52.81,52.75,52.76,16021.0
2018-05-16 13:25:00,52.76,52.79,52.74,52.79,12051.0,52.76,52.79,52.74,52.79,12051.0
2018-05-16 13:30:00,52.8,52.85,52.8,52.83,12455.0,52.8,52.85,52.8,52.83,12455.0
2018-05-16 13:35:00,52.84,52.87,52.82,52.87,11700.0,52.84,52.87,52.82,52.87,11700.0
2018-05-16 13:40:00,52.87,52.9,52.87,52.89,16633.0,52.87,52.9,52.87,52.89,16633.0
2018-05-16 13:45:00,52.88,52.9,52.87,52.89,20547.0,52.88,52.9,52.87,52.89,20547.0
2018-05-16 13:50:00,52.9,52.93,52.9,52.92,14140.0,52.9,52.93,52.9,52.92,14140.0
2018-05-16 13:55:00,52.92,52.97,52.91,52.94,13897.0,52.92,52.97,52.91,52.94,13897.0
2018-05-16 14:00:00,52.93,52.93,52.78,52.78,15332.0,52.93,52.93,52.78,52.78,15332.0
2018-05-16 14:05:00,52.78,52.8,52.75,52.78,14370.0,52.78,52.8,52.75,52.78,14370.0
2018-05-16 14:10:00,52.78,52.8,52.78,52.79,9935.0,52.78,52.8,52.78,52.79,9935.0
2018-05-16 14:15:00,52.79,52.79,52.74,52.75,14920.0,52.79,52.79,52.74,52.75,14920.0
2018-05-16 14:20:00,52.76,52.76,52.74,52.75,11476.0,52.76,52.76,52.74,52.75,11476.0
2018-05-16 14:25:00,52.75,52.77,52.74,52.77,13898.0,52.75,52.77,52.74,52.77,13898.0
2018-05-16 14:30:00,52.78,52.81,52.77,52.8,28823.0,52.78,52.81,52.77,52.8,28823.0
2018-05-16 14:35:00,52.8,52.85,52.79,52.85,11627.0,52.8,52.85,52.79,52.85,11627.0
2018-05-16 14:40:00,52.84,52.87,52.83,52.85,14565.0,52.84,52.87,52.83,52.85,14565.0
2018-05-16 14:45:00,52.85,52.85,52.82,52.84,7272.0,52.85,52.85,52.82,52.84,7272.0
2018-05-16 14:50:00,52.84,52.87,52.77,52.8,37413.0,52.84,52.87,52.77,52.8,37413.0
2018-05-16 14:55:00,52.8,52.87,52.8,52.84,9842.0,52.8,52.87,52.8,52.84,9842.0
2018-05-16 15:00:00,52.84,52.85,52.72,52.77,31000.0,52.84,52.85,52.72,52.77,31000.0
2018-05-16 15:05:00,52.75,52.75,52.69,52.7,14609.0,52.75,52.75,52.69,52.7,14609.0
2018-05-16 15:10:00,52.68,52.7,52.63,52.65,12278.0,52.68,52.7,52.63,52.65,12278.0
2018-05-16 15:15:00,52.65,52.67,52.63,52.65,36279.0,52.65,52.67,52.63,52.65,36279.0
2018-05-16 15:20:00,52.64,52.67,52.64,52.66,29869.0,52.64,52.67,52.64,52.66,29869.0
2018-05-16 15:25:00,52.65,52.67,52.64,52.65,20547.0,52.65,52.67,52.64,52.65,20547.0
2018-05-16 15:30:00,52.66,52.66,52.63,52.65,31456.0,52.66,52.66,52.63,52.65,31456.0
2018-05-16 15:35:00,52.65,52.65,52.6,52.62,38617.0,52.65,52.65,52.6,52.62,38617.0
2018-05-16 15:40:00,52.63,52.67,52.62,52.67,38890.0,52.63,52.67,52.62,52.67,38890.0
2018-05-16 15:45:00,52.67,52.69,52.47,52.47,52697.0,52.67,52.69,52.47,52.47,52697.0
2018-05-16 15:50:00,52.48,52.51,52.42,52.42,49004.0,52.48,52.51,52.42,52.42,49004.0
2018-05-16 15:55:00,52.42,52.5,52.38,52.5,104441.0,52.42,52.5,52.38,52.5,104441.0
2018-05-17 09:30:00,52.22,52.59,52.22,52.46,17215.0,52.22,52.59,52.22,52.46,17215.0
2018-05-17 09:35:00,52.41,52.5,52.36,52.4,5715.0,52.41,52.5,52.36,52.4,5715.0
2018-05-17 09:40:00,52.38,52.5,52.34,52.47,12460.0,52.38,52.5,52.34,52.47,12460.0
2018-05-17 09:45:00,52.48,52.49,52.39,52.39,10050.0,52.48,52.49,52.39,52.39,10050.0
2018-05-17 09:50:00,52.4,52.45,52.35,52.45,13687.0,52.4,52.45,52.35,52.45,13687.0
2018-05-17 09:55:00,52.44,52.58,52.44,52.51,35308.0,52.44,52.58,52.44,52.51,35308.0
2018-05-17 10:00:00,52.52,52.63,52.51,52.57,18294.0,52.52,52.63,52.51,52.57,18294.0
2018-05-17 10:05:00,52.57,52.71,52.56,52.68,9781.0,52.57,52.71,52.56,52.68,9781.0
2018-05-17 10:10:00,52.68,52.68,52.56,52.62,13609.0,52.68,52.68,52.56,52.62,13609.0
2018-05-17 10:15:00,52.62,52.63,52.5,52.51,10984.0,52.62,52.63,52.5,52.51,10984.0
2018-05-17 10:20:00,52.51,52.57,52.47,52.54,23317.0,52.51,52.57,52.47,52.54,23317.0
2018-05-17 10:25:00,52.55,52.56,52.48,52.48,18148.0,52.55,52.56,52.48,52.48,18148.0
2018-05-17 10:30:00,52.47,52.54,52.39,52.54,16850.0,52.47,52.54,52.39,52.54,16850.0
2018-05-17 10:35:00,52.55,52.65,52.52,52.61,18674.0,52.55,52.65,52.52,52.61,18674.0
2018-05-17 10:40:00,52.61,52.69,52.59,52.64,18717.0,52.61,52.69,52.59,52.64,18717.0
2018-05-17 10:45:00,52.63,52.68,52.55,52.66,25792.0,52.63,52.68,52.55,52.66,25792.0
2018-05-17 10:50:00,52.66,52.71,52.65,52.7,40415.0,52.66,52.71,52.65,52.7,40415.0
2018-05-17 10:55:00,52.69,52.74,52.69,52.72,24535.0,52.69,52.74,52.69,52.72,24535.0
2018-05-17 11:00:00,52.72,52.78,52.6,52.63,53199.0,52.72,52.78,52.6,52.63,53199.0
2018-05-17 11:05:00,52.63,52.66,52.6,52.66,12420.0,52.63,52.66,52.6,52.66,12420.0
2018-05-17 11:10:00,52.66,52.71,52.61,52.67,17865.0,52.66,52.71,52.61,52.67,17865.0
2018-05-17 11:15:00,52.66,52.86,52.66,52.86,14726.0,52.66,52.86,52.66,52.86,14726.0
2018-05-17 11:20:00,52.86,52.86,52.74,52.74,14129.0,52.86,52.86,52.74,52.74,14129.0
2018-05-17 11:25:00,52.75,52.83,52.74,52.82,22455.0,52.75,52.83,52.74,52.82,22455.0
2018-05-17 11:30:00,52.82,52.82,52.67,52.67,16932.0,52.82,52.82,52.67,52.67,16932.0
2018-05-17 11:35:00,52.66,52.74,52.63,52.7,15383.0,52.66,52.74,52.63,52.7,15383.0
2018-05-17 11:40:00,52.66,52.7,52.65,52.69,14073.0,52.66,52.7,52.65,52.69,14073.0
2018-05-17 11:45:00,52.69,52.72,52.61,52.61,13300.0,52.69,52.72,52.61,52.61,13300.0
2018-05-17 11:50:00,52.63,52.65,52.53,52.53,11800.0,52.63,52.65,52.53,52.53,11800.0
2018-05-17 11:55:00,52.53,52.62,52.53,52.55,15700.0,52.53,52.62,52.53,52.55,15700.0
2018-05-17 12:00:00,52.56,52.66,52.52,52.52,60786.0,52.56,52.66,52.52,52.52,60786.0
2018-05-17 12:05:00,52.53,52.6,52.5,52.5,16835.0,52.53,52.6,52.5,52.5,16835.0
2018-05-17 12:10:00,52.49,52.52,52.46,52.52,12352.0,52.49,52.52,52.46,52.52,12352.0
2018-05-17 12:15:00,52.52,52.55,52.5,52.53,10167.0,52.52,52.55,52.5,52.53,10167.0
2018-05-17 12:20:00,52.53,52.6,52.52,52.6,9700.0,52.53,52.6,52.52,52.6,9700.0
2018-05-17 12:25:00,52.61,52.65,52.6,52.63,13317.0,52.61,52.65,52.6,52.63,13317.0
2018-05-17 12:30:00,52.63,52.7,52.62,52.69,13330.0,52.63,52.7,52.62,52.69,13330.0
2018-05-17 12:35:00,52.67,52.76,52.66,52.72,27990.0,52.67,52.76,52.66,52.72,27990.0
2018-05-17 12:40:00,52.71,52.72,52.62,52.63,42387.0,52.71,52.72,52.62,52.63,42387.0
2018-05-17 12:45:00,52.63,52.63,52.47,52.5,11405.0,52.63,52.63,52.47,52.5,11405.0
2018-05-17 12:50:00,52.49,52.58,52.48,52.56,7113.0,52.49,52.58,52.48,52.56,7113.0
2018-05-17 12:55:00,52.56,52.6,52.52,52.6,7682.0,52.56,52.6,52.52,52.6,7682.0
2018-05-17 13:00:00,52.59,52.63,52.59,52.61,7932.0,52.59,52.63,52.59,52.61,7932.0
2018-05-17 13:05:00,52.6,52.66,52.58,52.64,11490.0,52.6,52.66,52.58,52.64,11490.0
2018-05-17 13:10:00,52.67,52.67,52.57,52.65,7211.0,52.67,52.67,52.57,52.65,7211.0
2018-05-17 13:15:00,52.65,52.74,52.65,52.73,37206.0,52.65,52.74,52.65,52.73,37206.0
2018-05-17 13:20:00,52.72,52.75,52.67,52.7,31329.0,52.72,52.75,52.67,52.7,31329.0
2018-05-17 13:25:00,52.7,52.7,52.61,52.64,8635.0,52.7,52.7,52.61,52.64,8635.0
2018-05-17 13:30:00,52.66,52.7,52.63,52.67,5250.0,52.66,52.7,52.63,52.67,5250.0
2018-05-17 13:35:00,52.68,52.75,52.65,52.73,13770.0,52.68,52.75,52.65,52.73,13770.0
2018-05-17 13:40:00,52.73,52.74,52.59,52.6,5681.0,52.73,52.74,52.59,52.6,5681.0
2018-05-17 13:45:00,52.59,52.59,52.52,52.58,14535.0,52.59,52.59,52.52,52.58,14535.0
2018-05-17 13:50:00,52.58,52.61,52.51,52.52,15260.0,52.58,52.61,52.51,52.52,15260.0
2018-05-17 13:55:00,52.52,52.52,52.37,52.37,10811.0,52.52,52.52,52.37,52.37,10811.0
2018-05-17 14:00:00,52.38,52.39,52.22,52.26,11160.0,52.38,52.39,52.22,52.26,11160.0
2018-05-17 14:05:00,52.25,52.31,52.23,52.31,9312.0,52.25,52.31,52.23,52.31,9312.0
2018-05-17 14:10:00,52.32,52.36,52.3,52.34,12355.0,52.32,52.36,52.3,52.34,12355.0
2018-05-17 14:15:00,52.34,52.39,52.34,52.39,12237.0,52.34,52.39,52.34,52.39,12237.0
2018-05-17 14:20:00,52.41,52.45,52.4,52.42,8602.0,52.41,52.45,52.4,52.42,8602.0
2018-05-17 14:25:00,52.42,52.47,52.4,52.43,9036.0,52.42,52.47,52.4,52.43,9036.0
2018-05-17 14:30:00,52.44,52.46,52.39,52.44,8822.0,52.44,52.46,52.39,52.44,8822.0
2018-05-17 14:35:00,52.44,52.46,52.39,52.45,11906.0,52.44,52.46,52.39,52.45,11906.0
2018-05-17 14:40:00,52.46,52.61,52.45,52.58,64739.0,52.46,52.61,52.45,52.58,64739.0
2018-05-17 14:45:00,52.57,52.6,52.49,52.6,23168.0,52.57,52.6,52.49,52.6,23168.0
2018-05-17 14:50:00,52.61,52.63,52.56,52.56,15325.0,52.61,52.63,52.56,52.56,15325.0
2018-05-17 14:55:00,52.56,52.64,52.56,52.64,18828.0,52.56,52.64,52.56,52.64,18828.0
2018-05-17 15:00:00,52.63,52.66,52.6,52.66,37632.0,52.63,52.66,52.6,52.66,37632.0
2018-05-17 15:05:00,52.66,52.73,52.64,52.73,23139.0,52.66,52.73,52.64,52.73,23139.0
2018-05-17 15:10:00,52.74,52.74,52.63,52.63,31645.0,52.74,52.74,52.63,52.63,31645.0
2018-05-17 15:15:00,52.62,52.62,52.55,52.58,26130.0,52.62,52.62,52.55,52.58,26130.0
2018-05-17 15:20:00,52.58,52.6,52.53,52.55,22717.0,52.58,52.6,52.53,52.55,22717.0
2018-05-17 15:25:00,52.55,52.59,52.5,52.5,19453.0,52.55,52.59,52.5,52.5,19453.0
2018-05-17 15:30:00,52.51,52.52,52.47,52.5,22153.0,52.51,52.52,52.47,52.5,22153.0
2018-05-17 15:35:00,52.51,52.55,52.49,52.55,47738.0,52.51,52.55,52.49,52.55,47738.0
2018-05-17 15:40:00,52.55,52.6,52.48,52.48,48890.0,52.55,52.6,52.48,52.48,48890.0
2018-05-17 15:45:00,52.5,52.54,52.44,52.52,76975.0,52.5,52.54,52.44,52.52,76975.0
2018-05-17 15:50:00,52.52,52.53,52.39,52.4,65426.0,52.52,52.53,52.39,52.4,65426.0
2018-05-17 15:55:00,52.4,52.5,52.39,52.48,119168.0,52.4,52.5,52.39,52.48,119168.0
2018-05-18 09:30:00,52.5,52.66,52.47,52.47,33973.0,52.5,52.66,52.47,52.47,33973.0
2018-05-18 09:35:00,52.46,52.56,52.32,52.32,12305.0,52.46,52.56,52.32,52.32,12305.0
2018-05-18 09:40:00,52.32,52.43,52.32,52.42,11487.0,52.32,52.43,52.32,52.42,11487.0
2018-05-18 09:45:00,52.4,52.5,52.39,52.43,9182.0,52.4,52.5,52.39,52.43,9182.0
2018-05-18 09:50:00,52.43,52.46,52.3,52.32,8294.0,52.43,52.46,52.3,52.32,8294.0
2018-05-18 09:55:00,52.32,52.32,52.24,52.3,6733.0,52.32,52.32,52.24,52.3,6733.0
2018-05-18 10:00:00,52.27,52.34,52.19,52.21,2899.0,52.27,52.34,52.19,52.21,2899.0
2018-05-18 10:05:00,52.19,52.27,52.17,52.19,7998.0,52.19,52.27,52.17,52.19,7998.0
2018-05-18 10:10:00,52.18,52.29,52.18,52.28,6012.0,52.18,52.29,52.18,52.28,6012.0
2018-05-18 10:15:00,52.29,52.43,52.29,52.4,4742.0,52.29,52.43,52.29,52.4,4742.0
2018-05-18 10:20:00,52.44,52.5,52.42,52.43,5013.0,52.44,52.5,52.42,52.43,5013.0
2018-05-18 10:25:00,52.42,52.43,52.39,52.41,9050.0,52.42,52.43,52.39,52.41,9050.0
2018-05-18 10:30:00,52.4,52.43,52.31,52.4,11240.0,52.4,52.43,52.31,52.4,11240.0
2018-05-18 10:35:00,52.36,52.41,52.36,52.37,14103.0,52.36,52.41,52.36,52.37,14103.0
2018-05-18 10:40:00,52.38,52.45,52.37,52.45,4686.0,52.38,52.45,52.37,52.45,4686.0
2018-05-18 10:45:00,52.44,52.57,52.44,52.57,8529.0,52.44,52.57,52.44,52.57,8529.0
2018-05-18 10:50:00,52.58,52.63,52.58,52.59,16604.0,52.58,52.63,52.58,52.59,16604.0
2018-05-18 10:55:00,52.6,52.61,52.5,52.52,9051.0,52.6,52.61,52.5,52.52,9051.0
2018-05-18 11:00:00,52.51,52.57,52.5,52.56,11155.0,52.51,52.57,52.5,52.56,11155.0
2018-05-18 11:05:00,52.55,52.6,52.53,52.56,5358.0,52.55,52.6,52.53,52.56,5358.0
2018-05-18 11:10:00,52.57,52.65,52.56,52.65,7025.0,52.57,52.65,52.56,52.65,7025.0
2018-05-18 11:15:00,52.64,52.74,52.64,52.74,24402.0,52.64,52.74,52.64,52.74,24402.0
2018-05-18 11:20:00,52.75,52.75,52.65,52.71,15014.0,52.75,52.75,52.65,52.71,15014.0
2018-05-18 11:25:00,52.71,52.75,52.7,52.71,28442.0,52.71,52.75,52.7,52.71,28442.0
2018-05-18 11:30:00,52.72,52.75,52.71,52.72,7146.0,52.72,52.75,52.71,52.72,7146.0
2018-05-18 11:35:00,52.68,52.78,52.67,52.76,11570.0,52.68,52.78,52.67,52.76,11570.0
2018-05-18 11:40:00,52.74,52.84,52.73,52.82,6695.0,52.74,52.84,52.73,52.82,6695.0
2018-05-18 11:45:00,52.85,52.87,52.76,52.79,5405.0,52.85,52.87,52.76,52.79,5405.0
2018-05-18 11:50:00,52.79,52.89,52.79,52.88,6451.0,52.79,52.89,52.79,52.88,6451.0
2018-05-18 11:55:00,52.9,52.97,52.9,52.95,9933.0,52.9,52.97,52.9,52.95,9933.0
2018-05-18 12:00:00,52.97,52.99,52.9,52.91,14450.0,52.97,52.99,52.9,52.91,14450.0
2018-05-18 12:05:00,52.89,52.89,52.75,52.78,4490.0,52.89,52.89,52.75,52.78,4490.0
2018-05-18 12:10:00,52.77,52.8,52.75,52.76,4760.0,52.77,52.8,52.75,52.76,4760.0
2018-05-18 12:15:00,52.76,52.84,52.75,52.8,5746.0,52.76,52.84,52.75,52.8,5746.0
2018-05-18 12:20:00,52.8,52.8,52.74,52.75,1700.0,52.8,52.8,52.74,52.75,1700.0
2018-05-18 12:25:00,52.75,52.78,52.71,52.72,5162.0,52.75,52.78,52.71,52.72,5162.0
2018-05-18 12:30:00,52.74,52.74,52.69,52.69,4303.0,52.74,52.74,52.69,52.69,4303.0
2018-05-18 12:35:00,52.68,52.75,52.66,52.73,26181.0,52.68,52.75,52.66,52.73,26181.0
2018-05-18 12:40:00,52.72,52.78,52.72,52.77,4725.0,52.72,52.78,52.72,52.77,4725.0
2018-05-18 12:45:00,52.76,52.82,52.76,52.81,8735.0,52.76,52.82,52.76,52.81,8735.0
2018-05-18 12:50:00,52.8,52.84,52.75,52.77,11955.0,52.8,52.84,52.75,52.77,11955.0
2018-05-18 12:55:00,52.78,52.8,52.72,52.79,8472.0,52.78,52.8,52.72,52.79,8472.0
2018-05-18 13:00:00,52.79,52.79,52.71,52.74,3758.0,52.79,52.79,52.71,52.74,3758.0
2018-05-18 13:05:00,52.75,52.82,52.75,52.78,9419.0,52.75,52.82,52.75,52.78,9419.0
2018-05-18 13:10:00,52.78,52.81,52.76,52.81,3895.0,52.78,52.81,52.76,52.81,3895.0
2018-05-18 13:15:00,52.81,52.93,52.81,52.9,7672.0,52.81,52.93,52.81,52.9,7672.0
2018-05-18 13:20:00,52.9,52.92,52.9,52.9,3000.0,52.9,52.92,52.9,52.9,3000.0
2018-05-18 13:25:00,52.9,52.9,52.81,52.9,12470.0,52.9,52.9,52.81,52.9,12470.0
2018-05-18 13:30:00,52.88,52.88,52.81,52.82,2800.0,52.88,52.88,52.81,52.82,2800.0
2018-05-18 13:35:00,52.81,52.87,52.81,52.83,5027.0,52.81,52.87,52.81,52.83,5027.0
2018-05-18 13:40:00,52.81,52.91,52.81,52.9,11984.0,52.81,52.91,52.81,52.9,11984.0
2018-05-18 13:45:00,52.9,52.9,52.84,52.88,2700.0,52.9,52.9,52.84,52.88,2700.0
2018-05-18 13:50:00,52.88,52.88,52.81,52.87,3817.0,52.88,52.88,52.81,52.87,3817.0
2018-05-18 13:55:00,52.88,52.93,52.88,52.9,7239.0,52.88,52.93,52.88,52.9,7239.0
2018-05-18 14:00:00,52.9,52.94,52.9,52.91,5074.0,52.9,52.94,52.9,52.91,5074.0
2018-05-18 14:05:00,52.92,52.98,52.91,52.98,9818.0,52.92,52.98,52.91,52.98,9818.0
2018-05-18 14:10:00,52.98,52.98,52.94,52.95,4600.0,52.98,52.98,52.94,52.95,4600.0
2018-05-18 14:15:00,52.94,52.95,52.9,52.95,7409.0,52.94,52.95,52.9,52.95,7409.0
2018-05-18 14:20:00,52.94,53.0,52.94,52.97,11163.0,52.94,53.0,52.94,52.97,11163.0
2018-05-18 14:25:00,52.98,52.99,52.93,52.94,3502.0,52.98,52.99,52.93,52.94,3502.0
2018-05-18 14:30:00,52.94,53.01,52.94,53.01,8009.0,52.94,53.01,52.94,53.01,8009.0
2018-05-18 14:35:00,53.01,53.03,53.01,53.03,3606.0,53.01,53.03,53.01,53.03,3606.0
2018-05-18 14:40:00,53.03,53.05,53.02,53.03,4800.0,53.03,53.05,53.02,53.03,4800.0
2018-05-18 14:45:00,53.01,53.1,53.01,53.07,16607.0,53.01,53.1,53.01,53.07,16607.0
2018-05-18 14:50:00,53.08,53.09,53.01,53.02,8975.0,53.08,53.09,53.01,53.02,8975.0
2018-05-18 14:55:00,53.03,53.06,53.03,53.04,6455.0,53.03,53.06,53.03,53.04,6455.0
2018-05-18 15:00:00,53.04,53.07,53.01,53.01,15835.0,53.04,53.07,53.01,53.01,15835.0
2018-05-18 15:05:00,53.01,53.03,53.0,53.0,5673.0,53.01,53.03,53.0,53.0,5673.0
2018-05-18 15:10:00,52.99,53.04,52.97,53.0,11030.0,52.99,53.04,52.97,53.0,11030.0
2018-05-18 15:15:00,53.0,53.05,52.99,53.01,21195.0,53.0,53.05,52.99,53.01,21195.0
2018-05-18 15:20:00,53.02,53.06,53.01,53.05,13845.0,53.02,53.06,53.01,53.05,13845.0
2018-05-18 15:25:00,53.05,53.07,53.05,53.05,16958.0,53.05,53.07,53.05,53.05,16958.0
2018-05-18 15:30:00,53.05,53.07,53.05,53.05,25966.0,53.05,53.07,53.05,53.05,25966.0
2018-05-18 15:35:00,53.05,53.08,53.04,53.08,31005.0,53.05,53.08,53.04,53.08,31005.0
2018-05-18 15:40:00,53.08,53.14,53.07,53.09,31588.0,53.08,53.14,53.07,53.09,31588.0
2018-05-18 15:45:00,53.09,53.19,53.07,53.17,98751.0,53.09,53.19,53.07,53.17,98751.0
2018-05-18 15:50:00,53.17,53.17,52.97,53.1,78760.0,53.17,53.17,52.97,53.1,78760.0
2018-05-18 15:55:00,53.1,53.11,52.96,52.97,108243.0,53.1,53.11,52.96,52.97,108243.0
2018-05-21 09:30:00,53.19,53.37,53.09,53.19,18301.0,53.19,53.37,53.09,53.19,18301.0
2018-05-21 09:35:00,53.19,53.19,53.04,53.1,12191.0,53.19,53.19,53.04,53.1,12191.0
2018-05-21 09:40:00,53.11,53.24,53.07,53.15,11703.0,53.11,53.24,53.07,53.15,11703.0
2018-05-21 09:45:00,53.1,53.16,53.07,53.15,5900.0,53.1,53.16,53.07,53.15,5900.0
2018-05-21 09:50:00,53.17,53.39,53.16,53.39,9411.0,53.17,53.39,53.16,53.39,9411.0
2018-05-21 09:55:00,53.38,53.49,53.33,53.33,12027.0,53.38,53.49,53.33,53.33,12027.0
2018-05-21 10:00:00,53.34,53.39,53.32,53.32,11200.0,53.34,53.39,53.32,53.32,11200.0
2018-05-21 10:05:00,53.32,53.47,53.31,53.47,22974.0,53.32,53.47,53.31,53.47,22974.0
2018-05-21 10:10:00,53.46,53.61,53.45,53.6,20622.0,53.46,53.61,53.45,53.6,20622.0
2018-05-21 10:15:00,53.61,53.65,53.55,53.65,10147.0,53.61,53.65,53.55,53.65,10147.0
2018-05-21 10:20:00,53.65,53.7,53.55,53.56,16020.0,53.65,53.7,53.55,53.56,16020.0
2018-05-21 10:25:00,53.56,53.66,53.55,53.65,12392.0,53.56,53.66,53.55,53.65,12392.0
2018-05-21 10:30:00,53.65,53.67,53.59,53.62,10503.0,53.65,53.67,53.59,53.62,10503.0
2018-05-21 10:35:00,53.62,53.67,53.6,53.65,9875.0,53.62,53.67,53.6,53.65,9875.0
2018-05-21 10:40:00,53.65,53.68,53.62,53.68,9600.0,53.65,53.68,53.62,53.68,9600.0
2018-05-21 10:45:00,53.66,53.71,53.65,53.7,15390.0,53.66,53.71,53.65,53.7,15390.0
2018-05-21 10:50:00,53.7,53.7,53.62,53.66,15324.0,53.7,53.7,53.62,53.66,15324.0
2018-05-21 10:55:00,53.67,53.69,53.62,53.64,15494.0,53.67,53.69,53.62,53.64,15494.0
2018-05-21 11:00:00,53.65,53.78,53.64,53.75,27626.0,53.65,53.78,53.64,53.75,27626.0
2018-05-21 11:05:00,53.73,53.74,53.65,53.66,11705.0,53.73,53.74,53.65,53.66,11705.0
2018-05-21 11:10:00,53.67,53.68,53.63,53.64,7100.0,53.67,53.68,53.63,53.64,7100.0
2018-05-21 11:15:00,53.64,53.65,53.61,53.62,6600.0,53.64,53.65,53.61,53.62,6600.0
2018-05-21 11:20:00,53.63,53.63,53.49,53.49,10088.0,53.63,53.63,53.49,53.49,10088.0
2018-05-21 11:25:00,53.47,53.48,53.34,53.39,10490.0,53.47,53.48,53.34,53.39,10490.0
2018-05-21 11:30:00,53.38,53.4,53.27,53.29,8649.0,53.38,53.4,53.27,53.29,8649.0
2018-05-21 11:35:00,53.28,53.35,53.24,53.35,8868.0,53.28,53.35,53.24,53.35,8868.0
2018-05-21 11:40:00,53.35,53.36,53.34,53.35,6625.0,53.35,53.36,53.34,53.35,6625.0
2018-05-21 11:45:00,53.33,53.43,53.31,53.43,9387.0,53.33,53.43,53.31,53.43,9387.0
2018-05-21 11:50:00,53.42,53.45,53.33,53.33,63062.0,53.42,53.45,53.33,53.33,63062.0
2018-05-21 11:55:00,53.33,53.35,53.3,53.34,8851.0,53.33,53.35,53.3,53.34,8851.0
2018-05-21 12:00:00,53.35,53.36,53.32,53.35,10879.0,53.35,53.36,53.32,53.35,10879.0
2018-05-21 12:05:00,53.35,53.4,53.33,53.36,13722.0,53.35,53.4,53.33,53.36,13722.0
2018-05-21 12:10:00,53.37,53.51,53.37,53.51,14800.0,53.37,53.51,53.37,53.51,14800.0
2018-05-21 12:15:00,53.5,53.52,53.45,53.52,7532.0,53.5,53.52,53.45,53.52,7532.0
2018-05-21 12:20:00,53.52,53.52,53.45,53.46,6400.0,53.52,53.52,53.45,53.46,6400.0
2018-05-21 12:25:00,53.46,53.49,53.45,53.45,7518.0,53.46,53.49,53.45,53.45,7518.0
2018-05-21 12:30:00,53.45,53.47,53.42,53.45,6611.0,53.45,53.47,53.42,53.45,6611.0
2018-05-21 12:35:00,53.45,53.5,53.45,53.49,12230.0,53.45,53.5,53.45,53.49,12230.0
2018-05-21 12:40:00,53.49,53.51,53.47,53.51,6200.0,53.49,53.51,53.47,53.51,6200.0
2018-05-21 12:45:00,53.49,53.52,53.43,53.43,3100.0,53.49,53.52,53.43,53.43,3100.0
2018-05-21 12:50:00,53.43,53.52,53.43,53.52,7896.0,53.43,53.52,53.43,53.52,7896.0
2018-05-21 12:55:00,53.52,53.56,53.5,53.55,9272.0,53.52,53.56,53.5,53.55,9272.0
2018-05-21 13:00:00,53.55,53.58,53.54,53.57,11314.0,53.55,53.58,53.54,53.57,11314.0
2018-05-21 13:05:00,53.57,53.66,53.56,53.64,17697.0,53.57,53.66,53.56,53.64,17697.0
2018-05-21 13:10:00,53.64,53.67,53.62,53.63,8570.0,53.64,53.67,53.62,53.63,8570.0
2018-05-21 13:15:00,53.62,53.62,53.6,53.61,4120.0,53.62,53.62,53.6,53.61,4120.0
2018-05-21 13:20:00,53.6,53.61,53.49,53.49,3900.0,53.6,53.61,53.49,53.49,3900.0
2018-05-21 13:25:00,53.5,53.5,53.41,53.48,11130.0,53.5,53.5,53.41,53.48,11130.0
2018-05-21 13:30:00,53.47,53.48,53.44,53.46,11200.0,53.47,53.48,53.44,53.46,11200.0
2018-05-21 13:35:00,53.46,53.48,53.43,53.47,6451.0,53.46,53.48,53.43,53.47,6451.0
2018-05-21 13:40:00,53.47,53.52,53.47,53.51,6826.0,53.47,53.52,53.47,53.51,6826.0
2018-05-21 13:45:00,53.52,53.56,53.51,53.55,10250.0,53.52,53.56,53.51,53.55,10250.0
2018-05-21 13:50:00,53.55,53.56,53.53,53.53,20183.0,53.55,53.56,53.53,53.53,20183.0
2018-05-21 13:55:00,53.54,53.59,53.53,53.59,19361.0,53.54,53.59,53.53,53.59,19361.0
2018-05-21 14:00:00,53.58,53.59,53.46,53.46,20794.0,53.58,53.59,53.46,53.46,20794.0
2018-05-21 14:05:00,53.46,53.46,53.39,53.41,5900.0,53.46,53.46,53.39,53.41,5900.0
2018-05-21 14:10:00,53.4,53.41,53.34,53.37,5911.0,53.4,53.41,53.34,53.37,5911.0
2018-05-21 14:15:00,53.37,53.4,53.36,53.39,10487.0,53.37,53.4,53.36,53.39,10487.0
2018-05-21 14:20:00,53.4,53.47,53.4,53.46,14112.0,53.4,53.47,53.4,53.46,14112.0
2018-05-21 14:25:00,53.47,53.51,53.39,53.39,100954.0,53.47,53.51,53.39,53.39,100954.0
2018-05-21 14:30:00,53.38,53.38,53.33,53.36,8700.0,53.38,53.38,53.33,53.36,8700.0
2018-05-21 14:35:00,53.35,53.37,53.32,53.37,11473.0,53.35,53.37,53.32,53.37,11473.0
2018-05-21 14:40:00,53.36,53.38,53.33,53.37,11104.0,53.36,53.38,53.33,53.37,11104.0
2018-05-21 14:45:00,53.37,53.4,53.37,53.37,15556.0,53.37,53.4,53.37,53.37,15556.0
2018-05-21 14:50:00,53.37,53.4,53.37,53.4,9704.0,53.37,53.4,53.37,53.4,9704.0
2018-05-21 14:55:00,53.39,53.39,53.36,53.37,6775.0,53.39,53.39,53.36,53.37,6775.0
2018-05-21 15:00:00,53.37,53.37,53.25,53.29,13811.0,53.37,53.37,53.25,53.29,13811.0
2018-05-21 15:05:00,53.29,53.33,53.29,53.33,8500.0,53.29,53.33,53.29,53.33,8500.0
2018-05-21 15:10:00,53.32,53.38,53.32,53.34,10750.0,53.32,53.38,53.32,53.34,10750.0
2018-05-21 15:15:00,53.33,53.34,53.27,53.27,9806.0,53.33,53.34,53.27,53.27,9806.0
2018-05-21 15:20:00,53.27,53.29,53.24,53.26,16927.0,53.27,53.29,53.24,53.26,16927.0
2018-05-21 15:25:00,53.26,53.27,53.2,53.25,20442.0,53.26,53.27,53.2,53.25,20442.0
2018-05-21 15:30:00,53.25,53.38,53.24,53.33,68989.0,53.25,53.38,53.24,53.33,68989.0
2018-05-21 15:35:00,53.33,53.35,53.28,53.3,43244.0,53.33,53.35,53.28,53.3,43244.0
2018-05-21 15:40:00,53.3,53.32,53.24,53.31,27651.0,53.3,53.32,53.24,53.31,27651.0
2018-05-21 15:45:00,53.32,53.37,53.3,53.34,41794.0,53.32,53.37,53.3,53.34,41794.0
2018-05-21 15:50:00,53.34,53.37,53.27,53.29,20732.0,53.34,53.37,53.27,53.29,20732.0
2018-05-21 15:55:00,53.29,53.32,53.25,53.32,68101.0,53.29,53.32,53.25,53.32,68101.0
2018-05-22 09:30:00,53.31,53.39,53.16,53.16,24268.0,53.31,53.39,53.16,53.16,24268.0
2018-05-22 09:35:00,53.21,53.41,53.17,53.17,3433.0,53.21,53.41,53.17,53.17,3433.0
2018-05-22 09:40:00,53.19,53.27,53.17,53.18,2800.0,53.19,53.27,53.17,53.18,2800.0
2018-05-22 09:45:00,53.14,53.25,53.12,53.24,8185.0,53.14,53.25,53.12,53.24,8185.0
2018-05-22 09:50:00,53.24,53.37,53.23,53.29,12810.0,53.24,53.37,53.23,53.29,12810.0
2018-05-22 09:55:00,53.29,53.38,53.28,53.34,2313.0,53.29,53.38,53.28,53.34,2313.0
2018-05-22 10:00:00,53.33,53.4,53.3,53.34,10671.0,53.33,53.4,53.3,53.34,10671.0
2018-05-22 10:05:00,53.35,53.4,53.34,53.4,4135.0,53.35,53.4,53.34,53.4,4135.0
2018-05-22 10:10:00,53.41,53.44,53.27,53.29,12494.0,53.41,53.44,53.27,53.29,12494.0
2018-05-22 10:15:00,53.25,53.28,53.17,53.28,16017.0,53.25,53.28,53.17,53.28,16017.0
2018-05-22 10:20:00,53.25,53.33,53.25,53.3,5431.0,53.25,53.33,53.25,53.3,5431.0
2018-05-22 10:25:00,53.3,53.32,53.27,53.27,13292.0,53.3,53.32,53.27,53.27,13292.0
2018-05-22 10:30:00,53.26,53.35,53.23,53.33,20840.0,53.26,53.35,53.23,53.33,20840.0
2018-05-22 10:35:00,53.32,53.32,53.26,53.28,1900.0,53.32,53.32,53.26,53.28,1900.0
2018-05-22 10:40:00,53.29,53.29,53.22,53.27,5416.0,53.29,53.29,53.22,53.27,5416.0
2018-05-22 10:45:00,53.26,53.27,53.23,53.27,18571.0,53.26,53.27,53.23,53.27,18571.0
2018-05-22 10:50:00,53.27,53.33,53.23,53.27,11737.0,53.27,53.33,53.23,53.27,11737.0
2018-05-22 10:55:00,53.28,53.33,53.26,53.26,15077.0,53.28,53.33,53.26,53.26,15077.0
2018-05-22 11:00:00,53.25,53.34,53.25,53.32,9900.0,53.25,53.34,53.25,53.32,9900.0
2018-05-22 11:05:00,53.34,53.42,53.33,53.41,5448.0,53.34,53.42,53.33,53.41,5448.0
2018-05-22 11:10:00,53.42,53.49,53.41,53.48,8682.0,53.42,53.49,53.41,53.48,8682.0
2018-05-22 11:15:00,53.49,53.54,53.49,53.53,10100.0,53.49,53.54,53.49,53.53,10100.0
2018-05-22 11:20:00,53.53,53.53,53.45,53.45,3348.0,53.53,53.53,53.45,53.45,3348.0
2018-05-22 11:25:00,53.45,53.47,53.39,53.39,5367.0,53.45,53.47,53.39,53.39,5367.0
2018-05-22 11:30:00,53.35,53.43,53.35,53.42,8456.0,53.35,53.43,53.35,53.42,8456.0
2018-05-22 11:35:00,53.42,53.51,53.41,53.5,8749.0,53.42,53.51,53.41,53.5,8749.0
2018-05-22 11:40:00,53.5,53.52,53.5,53.51,6165.0,53.5,53.52,53.5,53.51,6165.0
2018-05-22 11:45:00,53.5,53.5,53.44,53.46,2000.0,53.5,53.5,53.44,53.46,2000.0
2018-05-22 11:50:00,53.46,53.48,53.43,53.43,5626.0,53.46,53.48,53.43,53.43,5626.0
2018-05-22 11:55:00,53.43,53.52,53.4,53.52,12282.0,53.43,53.52,53.4,53.52,12282.0
2018-05-22 12:00:00,53.52,53.54,53.48,53.48,3137.0,53.52,53.54,53.48,53.48,3137.0
2018-05-22 12:05:00,53.49,53.51,53.44,53.44,6394.0,53.49,53.51,53.44,53.44,6394.0
2018-05-22 12:10:00,53.44,53.48,53.44,53.48,5042.0,53.44,53.48,53.44,53.48,5042.0
2018-05-22 12:15:00,53.48,53.5,53.45,53.47,13818.0,53.48,53.5,53.45,53.47,13818.0
2018-05-22 12:20:00,53.46,53.48,53.43,53.43,5847.0,53.46,53.48,53.43,53.43,5847.0
2018-05-22 12:25:00,53.44,53.44,53.35,53.35,5393.0,53.44,53.44,53.35,53.35,5393.0
2018-05-22 12:30:00,53.35,53.4,53.35,53.39,11380.0,53.35,53.4,53.35,53.39,11380.0
2018-05-22 12:35:00,53.4,53.44,53.39,53.44,8548.0,53.4,53.44,53.39,53.44,8548.0
2018-05-22 12:40:00,53.44,53.44,53.4,53.4,1702.0,53.44,53.44,53.4,53.4,1702.0
2018-05-22 12:45:00,53.4,53.44,53.4,53.43,20236.0,53.4,53.44,53.4,53.43,20236.0
2018-05-22 12:50:00,53.44,53.48,53.43,53.46,10113.0,53.44,53.48,53.43,53.46,10113.0
2018-05-22 12:55:00,53.45,53.45,53.41,53.43,8265.0,53.45,53.45,53.41,53.43,8265.0
2018-05-22 13:00:00,53.43,53.48,53.42,53.45,8392.0,53.43,53.48,53.42,53.45,8392.0
2018-05-22 13:05:00,53.47,53.49,53.46,53.49,5174.0,53.47,53.49,53.46,53.49,5174.0
2018-05-22 13:10:00,53.49,53.52,53.47,53.49,9081.0,53.49,53.52,53.47,53.49,9081.0
2018-05-22 13:15:00,53.48,53.5,53.47,53.49,4205.0,53.48,53.5,53.47,53.49,4205.0
2018-05-22 13:20:00,53.49,53.49,53.44,53.45,6300.0,53.49,53.49,53.44,53.45,6300.0
2018-05-22 13:25:00,53.44,53.47,53.38,53.42,16834.0,53.44,53.47,53.38,53.42,16834.0
2018-05-22 13:30:00,53.42,53.42,53.35,53.37,10900.0,53.42,53.42,53.35,53.37,10900.0
2018-05-22 13:35:00,53.36,53.37,53.32,53.33,6550.0,53.36,53.37,53.32,53.33,6550.0
2018-05-22 13:40:00,53.34,53.38,53.33,53.34,9093.0,53.34,53.38,53.33,53.34,9093.0
2018-05-22 13:45:00,53.36,53.38,53.35,53.37,5159.0,53.36,53.38,53.35,53.37,5159.0
2018-05-22 13:50:00,53.36,53.36,53.32,53.36,6521.0,53.36,53.36,53.32,53.36,6521.0
2018-05-22 13:55:00,53.36,53.39,53.36,53.37,8800.0,53.36,53.39,53.36,53.37,8800.0
2018-05-22 14:00:00,53.37,53.41,53.36,53.41,9901.0,53.37,53.41,53.36,53.41,9901.0
2018-05-22 14:05:00,53.41,53.41,53.36,53.38,11424.0,53.41,53.41,53.36,53.38,11424.0
2018-05-22 14:10:00,53.38,53.43,53.38,53.43,8227.0,53.38,53.43,53.38,53.43,8227.0
2018-05-22 14:15:00,53.43,53.44,53.41,53.43,9434.0,53.43,53.44,53.41,53.43,9434.0
2018-05-22 14:20:00,53.44,53.44,53.42,53.43,11248.0,53.44,53.44,53.42,53.43,11248.0
2018-05-22 14:25:00,53.43,53.48,53.42,53.48,15178.0,53.43,53.48,53.42,53.48,15178.0
2018-05-22 14:30:00,53.48,53.5,53.48,53.5,8884.0,53.48,53.5,53.48,53.5,8884.0
2018-05-22 14:35:00,53.49,53.51,53.48,53.51,9198.0,53.49,53.51,53.48,53.51,9198.0
2018-05-22 14:40:00,53.5,53.51,53.5,53.5,30175.0,53.5,53.51,53.5,53.5,30175.0
2018-05-22 14:45:00,53.5,53.51,53.5,53.5,6400.0,53.5,53.51,53.5,53.5,6400.0
2018-05-22 14:50:00,53.5,53.51,53.5,53.5,10350.0,53.5,53.51,53.5,53.5,10350.0
2018-05-22 14:55:00,53.5,53.51,53.38,53.4,24366.0,53.5,53.51,53.38,53.4,24366.0
2018-05-22 15:00:00,53.41,53.47,53.4,53.47,11400.0,53.41,53.47,53.4,53.47,11400.0
2018-05-22 15:05:00,53.47,53.55,53.47,53.53,17768.0,53.47,53.55,53.47,53.53,17768.0
2018-05-22 15:10:00,53.53,53.54,53.38,53.38,10125.0,53.53,53.54,53.38,53.38,10125.0
2018-05-22 15:15:00,53.37,53.38,53.35,53.35,8538.0,53.37,53.38,53.35,53.35,8538.0
2018-05-22 15:20:00,53.36,53.36,53.3,53.32,8400.0,53.36,53.36,53.3,53.32,8400.0
2018-05-22 15:25:00,53.31,53.4,53.3,53.39,19638.0,53.31,53.4,53.3,53.39,19638.0
2018-05-22 15:30:00,53.4,53.43,53.31,53.34,55059.0,53.4,53.43,53.31,53.34,55059.0
2018-05-22 15:35:00,53.35,53.37,53.3,53.37,49909.0,53.35,53.37,53.3,53.37,49909.0
2018-05-22 15:40:00,53.37,53.43,53.37,53.42,61224.0,53.37,53.43,53.37,53.42,61224.0
2018-05-22 15:45:00,53.42,53.42,53.23,53.24,42281.0,53.42,53.42,53.23,53.24,42281.0
2018-05-22 15:50:00,53.24,53.24,53.15,53.15,43959.0,53.24,53.24,53.15,53.15,43959.0
2018-05-22 15:55:00,53.15,53.23,53.13,53.18,82032.0,53.15,53.23,53.13,53.18,82032.0
2018-05-23 09:30:00,52.83,53.13,52.83,53.12,13303.0,52.83,53.13,52.83,53.12,13303.0
2018-05-23 09:35:00,53.07,53.4,53.05,53.32,14252.0,53.07,53.4,53.05,53.32,14252.0
2018-05-23 09:40:00,53.28,53.4,53.26,53.29,9557.0,53.28,53.4,53.26,53.29,9557.0
2018-05-23 09:45:00,53.32,53.33,53.13,53.14,6024.0,53.32,53.33,53.13,53.14,6024.0
2018-05-23 09:50:00,53.14,53.19,53.09,53.19,9100.0,53.14,53.19,53.09,53.19,9100.0
2018-05-23 09:55:00,53.17,53.29,53.16,53.22,5760.0,53.17,53.29,53.16,53.22,5760.0
2018-05-23 10:00:00,53.22,53.25,53.08,53.08,11097.0,53.22,53.25,53.08,53.08,11097.0
2018-05-23 10:05:00,53.07,53.14,53.06,53.1,9219.0,53.07,53.14,53.06,53.1,9219.0
2018-05-23 10:10:00,53.11,53.12,53.06,53.1,6330.0,53.11,53.12,53.06,53.1,6330.0
2018-05-23 10:15:00,53.11,53.11,52.95,52.95,7100.0,53.11,53.11,52.95,52.95,7100.0
2018-05-23 10:20:00,52.96,52.97,52.91,52.97,11010.0,52.96,52.97,52.91,52.97,11010.0
2018-05-23 10:25:00,52.95,52.95,52.81,52.82,9400.0,52.95,52.95,52.81,52.82,9400.0
2018-05-23 10:30:00,52.84,52.9,52.69,52.69,39504.0,52.84,52.9,52.69,52.69,39504.0
2018-05-23 10:35:00,52.69,52.7,52.61,52.64,15324.0,52.69,52.7,52.61,52.64,15324.0
2018-05-23 10:40:00,52.62,52.64,52.51,52.57,19396.0,52.62,52.64,52.51,52.57,19396.0
2018-05-23 10:45:00,52.57,52.57,52.42,52.44,21927.0,52.57,52.57,52.42,52.44,21927.0
2018-05-23 10:50:00,52.44,52.51,52.43,52.51,26680.0,52.44,52.51,52.43,52.51,26680.0
2018-05-23 10:55:00,52.5,52.55,52.5,52.53,17180.0,52.5,52.55,52.5,52.53,17180.0
2018-05-23 11:00:00,52.54,52.66,52.53,52.64,41000.0,52.54,52.66,52.53,52.64,41000.0
2018-05-23 11:05:00,52.65,52.72,52.63,52.7,26292.0,52.65,52.72,52.63,52.7,26292.0
2018-05-23 11:10:00,52.7,52.7,52.56,52.65,48311.0,52.7,52.7,52.56,52.65,48311.0
2018-05-23 11:15:00,52.64,52.67,52.57,52.59,31430.0,52.64,52.67,52.57,52.59,31430.0
2018-05-23 11:20:00,52.6,52.7,52.59,52.7,27348.0,52.6,52.7,52.59,52.7,27348.0
2018-05-23 11:25:00,52.7,52.72,52.68,52.68,17326.0,52.7,52.72,52.68,52.68,17326.0
2018-05-23 11:30:00,52.68,52.74,52.68,52.71,20270.0,52.68,52.74,52.68,52.71,20270.0
2018-05-23 11:35:00,52.72,52.72,52.56,52.59,8812.0,52.72,52.72,52.56,52.59,8812.0
2018-05-23 11:40:00,52.59,52.63,52.58,52.62,19520.0,52.59,52.63,52.58,52.62,19520.0
2018-05-23 11:45:00,52.62,52.68,52.6,52.67,42734.0,52.62,52.68,52.6,52.67,42734.0
2018-05-23 11:50:00,52.68,52.72,52.64,52.65,10083.0,52.68,52.72,52.64,52.65,10083.0
2018-05-23 11:55:00,52.65,52.66,52.58,52.6,19800.0,52.65,52.66,52.58,52.6,19800.0
2018-05-23 12:00:00,52.58,52.62,52.57,52.57,6922.0,52.58,52.62,52.57,52.57,6922.0
2018-05-23 12:05:00,52.59,52.59,52.55,52.58,10850.0,52.59,52.59,52.55,52.58,10850.0
2018-05-23 12:10:00,52.59,52.6,52.53,52.54,9251.0,52.59,52.6,52.53,52.54,9251.0
2018-05-23 12:15:00,52.51,52.54,52.44,52.52,8406.0,52.51,52.54,52.44,52.52,8406.0
2018-05-23 12:20:00,52.52,52.54,52.46,52.48,26451.0,52.52,52.54,52.46,52.48,26451.0
2018-05-23 12:25:00,52.47,52.52,52.45,52.52,24919.0,52.47,52.52,52.45,52.52,24919.0
2018-05-23 12:30:00,52.52,52.6,52.52,52.6,15245.0,52.52,52.6,52.52,52.6,15245.0
2018-05-23 12:35:00,52.6,52.62,52.58,52.61,11400.0,52.6,52.62,52.58,52.61,11400.0
2018-05-23 12:40:00,52.62,52.64,52.55,52.59,7545.0,52.62,52.64,52.55,52.59,7545.0
2018-05-23 12:45:00,52.61,52.64,52.59,52.6,8355.0,52.61,52.64,52.59,52.6,8355.0
2018-05-23 12:50:00,52.6,52.62,52.58,52.6,14545.0,52.6,52.62,52.58,52.6,14545.0
2018-05-23 12:55:00,52.62,52.66,52.58,52.64,10659.0,52.62,52.66,52.58,52.64,10659.0
2018-05-23 13:00:00,52.64,52.68,52.57,52.58,13861.0,52.64,52.68,52.57,52.58,13861.0
2018-05-23 13:05:00,52.57,52.57,52.55,52.56,6463.0,52.57,52.57,52.55,52.56,6463.0
2018-05-23 13:10:00,52.57,52.59,52.55,52.59,20577.0,52.57,52.59,52.55,52.59,20577.0
2018-05-23 13:15:00,52.58,52.63,52.57,52.63,21299.0,52.58,52.63,52.57,52.63,21299.0
2018-05-23 13:20:00,52.62,52.68,52.62,52.67,28737.0,52.62,52.68,52.62,52.67,28737.0
2018-05-23 13:25:00,52.66,52.67,52.54,52.54,41193.0,52.66,52.67,52.54,52.54,41193.0
2018-05-23 13:30:00,52.54,52.54,52.48,52.5,14484.0,52.54,52.54,52.48,52.5,14484.0
2018-05-23 13:35:00,52.49,52.53,52.48,52.49,22528.0,52.49,52.53,52.48,52.49,22528.0
2018-05-23 13:40:00,52.49,52.52,52.48,52.48,5395.0,52.49,52.52,52.48,52.48,5395.0
2018-05-23 13:45:00,52.47,52.48,52.46,52.46,4708.0,52.47,52.48,52.46,52.46,4708.0
2018-05-23 13:50:00,52.46,52.54,52.43,52.51,11247.0,52.46,52.54,52.43,52.51,11247.0
2018-05-23 13:55:00,52.51,52.55,52.48,52.5,14521.0,52.51,52.55,52.48,52.5,14521.0
2018-05-23 14:00:00,52.5,52.57,52.5,52.52,2500.0,52.5,52.57,52.5,52.52,2500.0
2018-05-23 14:05:00,52.53,52.66,52.53,52.64,4420.0,52.53,52.66,52.53,52.64,4420.0
2018-05-23 14:10:00,52.65,52.69,52.63,52.68,6567.0,52.65,52.69,52.63,52.68,6567.0
2018-05-23 14:15:00,52.67,52.71,52.65,52.66,9885.0,52.67,52.71,52.65,52.66,9885.0
2018-05-23 14:20:00,52.66,52.71,52.65,52.67,4253.0,52.66,52.71,52.65,52.67,4253.0
2018-05-23 14:25:00,52.68,52.72,52.61,52.61,5629.0,52.68,52.72,52.61,52.61,5629.0
2018-05-23 14:30:00,52.62,52.65,52.59,52.64,6300.0,52.62,52.65,52.59,52.64,6300.0
2018-05-23 14:35:00,52.63,52.63,52.59,52.59,6450.0,52.63,52.63,52.59,52.59,6450.0
2018-05-23 14:40:00,52.59,52.61,52.57,52.6,5085.0,52.59,52.61,52.57,52.6,5085.0
2018-05-23 14:45:00,52.6,52.65,52.59,52.62,6627.0,52.6,52.65,52.59,52.62,6627.0
2018-05-23 14:50:00,52.62,52.67,52.62,52.63,8782.0,52.62,52.67,52.62,52.63,8782.0
2018-05-23 14:55:00,52.63,52.69,52.63,52.67,6956.0,52.63,52.69,52.63,52.67,6956.0
2018-05-23 15:00:00,52.69,52.74,52.69,52.73,4178.0,52.69,52.74,52.69,52.73,4178.0
2018-05-23 15:05:00,52.72,52.74,52.7,52.71,7009.0,52.72,52.74,52.7,52.71,7009.0
2018-05-23 15:10:00,52.7,52.72,52.66,52.67,12201.0,52.7,52.72,52.66,52.67,12201.0
2018-05-23 15:15:00,52.67,52.7,52.66,52.69,6383.0,52.67,52.7,52.66,52.69,6383.0
2018-05-23 15:20:00,52.69,52.77,52.69,52.77,8265.0,52.69,52.77,52.69,52.77,8265.0
2018-05-23 15:25:00,52.76,52.84,52.76,52.83,8750.0,52.76,52.84,52.76,52.83,8750.0
2018-05-23 15:30:00,52.83,52.84,52.78,52.8,10508.0,52.83,52.84,52.78,52.8,10508.0
2018-05-23 15:35:00,52.8,52.81,52.75,52.76,7311.0,52.8,52.81,52.75,52.76,7311.0
2018-05-23 15:40:00,52.76,52.78,52.75,52.78,16308.0,52.76,52.78,52.75,52.78,16308.0
2018-05-23 15:45:00,52.79,52.79,52.74,52.76,12619.0,52.79,52.79,52.74,52.76,12619.0
2018-05-23 15:50:00,52.78,52.8,52.76,52.76,26799.0,52.78,52.8,52.76,52.76,26799.0
2018-05-23 15:55:00,52.76,52.84,52.76,52.84,44941.0,52.76,52.84,52.76,52.84,44941.0
2018-05-24 09:30:00,52.95,53.14,52.9,53.06,14550.0,52.95,53.14,52.9,53.06,14550.0
2018-05-24 09:35:00,53.05,53.23,53.05,53.19,4174.0,53.05,53.23,53.05,53.19,4174.0
2018-05-24 09:40:00,53.19,53.39,53.16,53.16,6588.0,53.19,53.39,53.16,53.16,6588.0
2018-05-24 09:45:00,53.16,53.19,53.02,53.02,6955.0,53.16,53.19,53.02,53.02,6955.0
2018-05-24 09:50:00,53.01,53.02,52.87,52.99,9115.0,53.01,53.02,52.87,52.99,9115.0
2018-05-24 09:55:00,53.01,53.02,52.87,52.9,10063.0,53.01,53.02,52.87,52.9,10063.0
2018-05-24 10:00:00,52.9,53.01,52.88,52.96,10389.0,52.9,53.01,52.88,52.96,10389.0
2018-05-24 10:05:00,52.99,53.04,52.96,53.0,6432.0,52.99,53.04,52.96,53.0,6432.0
2018-05-24 10:10:00,53.02,53.13,53.01,53.13,8239.0,53.02,53.13,53.01,53.13,8239.0
2018-05-24 10:15:00,53.11,53.11,52.94,52.94,14688.0,53.11,53.11,52.94,52.94,14688.0
2018-05-24 10:20:00,52.96,52.99,52.91,52.95,8397.0,52.96,52.99,52.91,52.95,8397.0
2018-05-24 10:25:00,52.98,53.0,52.89,53.0,8711.0,52.98,53.0,52.89,53.0,8711.0
2018-05-24 10:30:00,52.99,53.0,52.82,52.85,6840.0,52.99,53.0,52.82,52.85,6840.0
2018-05-24 10:35:00,52.81,52.99,52.81,52.97,2872.0,52.81,52.99,52.81,52.97,2872.0
2018-05-24 10:40:00,52.98,53.03,52.96,52.98,8900.0,52.98,53.03,52.96,52.98,8900.0
2018-05-24 10:45:00,52.98,53.04,52.88,52.92,7700.0,52.98,53.04,52.88,52.92,7700.0
2018-05-24 10:50:00,52.95,53.01,52.91,52.92,7750.0,52.95,53.01,52.91,52.92,7750.0
2018-05-24 10:55:00,52.91,52.97,52.9,52.96,6054.0,52.91,52.97,52.9,52.96,6054.0
2018-05-24 11:00:00,52.97,53.01,52.94,53.01,4914.0,52.97,53.01,52.94,53.01,4914.0
2018-05-24 11:05:00,53.03,53.1,53.0,53.06,7380.0,53.03,53.1,53.0,53.06,7380.0
2018-05-24 11:10:00,53.06,53.1,53.03,53.06,3590.0,53.06,53.1,53.03,53.06,3590.0
2018-05-24 11:15:00,53.05,53.2,53.05,53.18,14381.0,53.05,53.2,53.05,53.18,14381.0
2018-05-24 11:20:00,53.18,53.22,53.16,53.22,8828.0,53.18,53.22,53.16,53.22,8828.0
2018-05-24 11:25:00,53.21,53.29,53.21,53.29,14956.0,53.21,53.29,53.21,53.29,14956.0
2018-05-24 11:30:00,53.29,53.35,53.28,53.3,15320.0,53.29,53.35,53.28,53.3,15320.0
2018-05-24 11:35:00,53.32,53.34,53.22,53.28,12859.0,53.32,53.34,53.22,53.28,12859.0
2018-05-24 11:40:00,53.27,53.33,53.26,53.3,10725.0,53.27,53.33,53.26,53.3,10725.0
2018-05-24 11:45:00,53.31,53.32,53.17,53.25,11228.0,53.31,53.32,53.17,53.25,11228.0
2018-05-24 11:50:00,53.24,53.24,53.17,53.18,9219.0,53.24,53.24,53.17,53.18,9219.0
2018-05-24 11:55:00,53.18,53.31,53.18,53.29,8700.0,53.18,53.31,53.18,53.29,8700.0
2018-05-24 12:00:00,53.29,53.31,53.25,53.25,4101.0,53.29,53.31,53.25,53.25,4101.0
2018-05-24 12:05:00,53.26,53.28,53.25,53.25,5200.0,53.26,53.28,53.25,53.25,5200.0
2018-05-24 12:10:00,53.26,53.29,53.25,53.26,7507.0,53.26,53.29,53.25,53.26,7507.0
2018-05-24 12:15:00,53.28,53.28,53.25,53.27,14173.0,53.28,53.28,53.25,53.27,14173.0
2018-05-24 12:20:00,53.26,53.32,53.26,53.32,5722.0,53.26,53.32,53.26,53.32,5722.0
2018-05-24 12:25:00,53.33,53.34,53.31,53.33,3212.0,53.33,53.34,53.31,53.33,3212.0
2018-05-24 12:30:00,53.33,53.34,53.31,53.31,6300.0,53.33,53.34,53.31,53.31,6300.0
2018-05-24 12:35:00,53.25,53.27,53.25,53.26,4650.0,53.25,53.27,53.25,53.26,4650.0
2018-05-24 12:40:00,53.25,53.28,53.24,53.25,34636.0,53.25,53.28,53.24,53.25,34636.0
2018-05-24 12:45:00,53.26,53.26,53.2,53.22,21530.0,53.26,53.26,53.2,53.22,21530.0
2018-05-24 12:50:00,53.22,53.27,53.2,53.2,3845.0,53.22,53.27,53.2,53.2,3845.0
2018-05-24 12:55:00,53.21,53.25,53.21,53.23,2900.0,53.21,53.25,53.21,53.23,2900.0
2018-05-24 13:00:00,53.22,53.32,53.22,53.31,6437.0,53.22,53.32,53.22,53.31,6437.0
2018-05-24 13:05:00,53.29,53.33,53.26,53.32,3260.0,53.29,53.33,53.26,53.32,3260.0
2018-05-24 13:10:00,53.32,53.4,53.32,53.38,5303.0,53.32,53.4,53.32,53.38,5303.0
2018-05-24 13:15:00,53.38,53.39,53.35,53.36,4694.0,53.38,53.39,53.35,53.36,4694.0
2018-05-24 13:20:00,53.38,53.38,53.35,53.37,9154.0,53.38,53.38,53.35,53.37,9154.0
2018-05-24 13:25:00,53.36,53.41,53.35,53.39,6400.0,53.36,53.41,53.35,53.39,6400.0
2018-05-24 13:30:00,53.39,53.5,53.39,53.48,18700.0,53.39,53.5,53.39,53.48,18700.0
2018-05-24 13:35:00,53.46,53.46,53.45,53.46,9415.0,53.46,53.46,53.45,53.46,9415.0
2018-05-24 13:40:00,53.46,53.49,53.45,53.49,8532.0,53.46,53.49,53.45,53.49,8532.0
2018-05-24 13:45:00,53.49,53.52,53.47,53.49,14928.0,53.49,53.52,53.47,53.49,14928.0
2018-05-24 13:50:00,53.5,53.59,53.5,53.59,13582.0,53.5,53.59,53.5,53.59,13582.0
2018-05-24 13:55:00,53.6,53.61,53.6,53.6,16199.0,53.6,53.61,53.6,53.6,16199.0
2018-05-24 14:00:00,53.6,53.6,53.35,53.39,42812.0,53.6,53.6,53.35,53.39,42812.0
2018-05-24 14:05:00,53.38,53.46,53.37,53.44,8656.0,53.38,53.46,53.37,53.44,8656.0
2018-05-24 14:10:00,53.44,53.49,53.42,53.48,6741.0,53.44,53.49,53.42,53.48,6741.0
2018-05-24 14:15:00,53.5,53.58,53.5,53.58,11949.0,53.5,53.58,53.5,53.58,11949.0
2018-05-24 14:20:00,53.54,53.59,53.54,53.59,7861.0,53.54,53.59,53.54,53.59,7861.0
2018-05-24 14:25:00,53.61,53.67,53.6,53.63,16005.0,53.61,53.67,53.6,53.63,16005.0
2018-05-24 14:30:00,53.64,53.65,53.59,53.64,12801.0,53.64,53.65,53.59,53.64,12801.0
2018-05-24 14:35:00,53.6,53.65,53.6,53.64,9485.0,53.6,53.65,53.6,53.64,9485.0
2018-05-24 14:40:00,53.64,53.65,53.51,53.56,12967.0,53.64,53.65,53.51,53.56,12967.0
2018-05-24 14:45:00,53.56,53.63,53.54,53.54,29577.0,53.56,53.63,53.54,53.54,29577.0
2018-05-24 14:50:00,53.52,53.59,53.47,53.59,10192.0,53.52,53.59,53.47,53.59,10192.0
2018-05-24 14:55:00,53.58,53.64,53.58,53.62,11584.0,53.58,53.64,53.58,53.62,11584.0
2018-05-24 15:00:00,53.62,53.63,53.54,53.6,12470.0,53.62,53.63,53.54,53.6,12470.0
2018-05-24 15:05:00,53.61,53.64,53.54,53.64,15674.0,53.61,53.64,53.54,53.64,15674.0
2018-05-24 15:10:00,53.63,53.66,53.63,53.65,21641.0,53.63,53.66,53.63,53.65,21641.0
2018-05-24 15:15:00,53.65,53.66,53.6,53.63,29980.0,53.65,53.66,53.6,53.63,29980.0
2018-05-24 15:20:00,53.63,53.74,53.62,53.74,43992.0,53.63,53.74,53.62,53.74,43992.0
2018-05-24 15:25:00,53.74,53.79,53.74,53.74,41911.0,53.74,53.79,53.74,53.74,41911.0
2018-05-24 15:30:00,53.75,53.89,53.73,53.79,92152.0,53.75,53.89,53.73,53.79,92152.0
2018-05-24 15:35:00,53.78,53.79,53.59,53.65,41901.0,53.78,53.79,53.59,53.65,41901.0
2018-05-24 15:40:00,53.65,53.72,53.65,53.69,47771.0,53.65,53.72,53.65,53.69,47771.0
2018-05-24 15:45:00,53.68,53.71,53.62,53.65,67957.0,53.68,53.71,53.62,53.65,67957.0
2018-05-24 15:50:00,53.65,53.66,53.58,53.58,32834.0,53.65,53.66,53.58,53.58,32834.0
2018-05-24 15:55:00,53.59,53.69,53.58,53.66,90241.0,53.59,53.69,53.58,53.66,90241.0
2018-05-25 09:30:00,53.58,53.98,53.51,53.51,50045.0,53.58,53.98,53.51,53.51,50045.0
2018-05-25 09:35:00,53.51,53.89,53.42,53.88,54239.0,53.51,53.89,53.42,53.88,54239.0
2018-05-25 09:40:00,53.87,53.98,53.67,53.76,34118.0,53.87,53.98,53.67,53.76,34118.0
2018-05-25 09:45:00,53.76,53.92,53.66,53.91,12650.0,53.76,53.92,53.66,53.91,12650.0
2018-05-25 09:50:00,53.91,53.95,53.74,53.77,25791.0,53.91,53.95,53.74,53.77,25791.0
2018-05-25 09:55:00,53.77,54.02,53.76,53.8,33498.0,53.77,54.02,53.76,53.8,33498.0
2018-05-25 10:00:00,53.76,53.91,53.74,53.85,15100.0,53.76,53.91,53.74,53.85,15100.0
2018-05-25 10:05:00,53.84,53.93,53.74,53.84,18550.0,53.84,53.93,53.74,53.84,18550.0
2018-05-25 10:10:00,53.83,53.87,53.74,53.75,11800.0,53.83,53.87,53.74,53.75,11800.0
2018-05-25 10:15:00,53.75,53.92,53.75,53.79,23814.0,53.75,53.92,53.75,53.79,23814.0
2018-05-25 10:20:00,53.79,53.89,53.74,53.89,19354.0,53.79,53.89,53.74,53.89,19354.0
2018-05-25 10:25:00,53.89,54.02,53.89,53.98,42921.0,53.89,54.02,53.89,53.98,42921.0
2018-05-25 10:30:00,53.95,53.99,53.85,53.89,32216.0,53.95,53.99,53.85,53.89,32216.0
2018-05-25 10:35:00,53.88,53.95,53.81,53.82,10750.0,53.88,53.95,53.81,53.82,10750.0
2018-05-25 10:40:00,53.83,53.9,53.82,53.88,22100.0,53.83,53.9,53.82,53.88,22100.0
2018-05-25 10:45:00,53.86,53.97,53.85,53.92,17085.0,53.86,53.97,53.85,53.92,17085.0
2018-05-25 10:50:00,53.92,53.98,53.91,53.98,20676.0,53.92,53.98,53.91,53.98,20676.0
2018-05-25 10:55:00,53.98,54.08,53.98,54.08,39208.0,53.98,54.08,53.98,54.08,39208.0
2018-05-25 11:00:00,54.08,54.1,54.03,54.05,18744.0,54.08,54.1,54.03,54.05,18744.0
2018-05-25 11:05:00,54.05,54.16,54.05,54.12,45606.0,54.05,54.16,54.05,54.12,45606.0
2018-05-25 11:10:00,54.12,54.22,54.09,54.12,37653.0,54.12,54.22,54.09,54.12,37653.0
2018-05-25 11:15:00,54.12,54.14,54.07,54.1,19529.0,54.12,54.14,54.07,54.1,19529.0
2018-05-25 11:20:00,54.1,54.15,54.08,54.14,33110.0,54.1,54.15,54.08,54.14,33110.0
2018-05-25 11:25:00,54.15,54.18,54.1,54.16,37080.0,54.15,54.18,54.1,54.16,37080.0
2018-05-25 11:30:00,54.16,54.21,54.12,54.17,37650.0,54.16,54.21,54.12,54.17,37650.0
2018-05-25 11:35:00,54.16,54.25,54.16,54.2,27834.0,54.16,54.25,54.16,54.2,27834.0
2018-05-25 11:40:00,54.2,54.23,54.18,54.2,11923.0,54.2,54.23,54.18,54.2,11923.0
2018-05-25 11:45:00,54.21,54.25,54.18,54.23,16726.0,54.21,54.25,54.18,54.23,16726.0
2018-05-25 11:50:00,54.24,54.26,54.1,54.11,41973.0,54.24,54.26,54.1,54.11,41973.0
2018-05-25 11:55:00,54.1,54.19,54.1,54.18,15693.0,54.1,54.19,54.1,54.18,15693.0
2018-05-25 12:00:00,54.18,54.25,54.14,54.14,25458.0,54.18,54.25,54.14,54.14,25458.0
2018-05-25 12:05:00,54.14,54.22,54.12,54.16,15498.0,54.14,54.22,54.12,54.16,15498.0
2018-05-25 12:10:00,54.16,54.18,54.12,54.17,29306.0,54.16,54.18,54.12,54.17,29306.0
2018-05-25 12:15:00,54.18,54.29,54.17,54.26,14489.0,54.18,54.29,54.17,54.26,14489.0
2018-05-25 12:20:00,54.25,54.26,54.18,54.2,21247.0,54.25,54.26,54.18,54.2,21247.0
2018-05-25 12:25:00,54.18,54.18,54.08,54.1,22473.0,54.18,54.18,54.08,54.1,22473.0
2018-05-25 12:30:00,54.1,54.17,54.1,54.11,12595.0,54.1,54.17,54.1,54.11,12595.0
2018-05-25 12:35:00,54.11,54.15,54.08,54.1,12192.0,54.11,54.15,54.08,54.1,12192.0
2018-05-25 12:40:00,54.1,54.14,54.1,54.14,9201.0,54.1,54.14,54.1,54.14,9201.0
2018-05-25 12:45:00,54.13,54.16,54.06,54.09,18228.0,54.13,54.16,54.06,54.09,18228.0
2018-05-25 12:50:00,54.1,54.1,54.05,54.08,18689.0,54.1,54.1,54.05,54.08,18689.0
2018-05-25 12:55:00,54.09,54.13,54.09,54.09,11867.0,54.09,54.13,54.09,54.09,11867.0
2018-05-25 13:00:00,54.09,54.1,54.07,54.09,9333.0,54.09,54.1,54.07,54.09,9333.0
2018-05-25 13:05:00,54.11,54.16,54.11,54.16,14674.0,54.11,54.16,54.11,54.16,14674.0
2018-05-25 13:10:00,54.15,54.18,54.09,54.1,9215.0,54.15,54.18,54.09,54.1,9215.0
2018-05-25 13:15:00,54.11,54.12,54.09,54.1,8637.0,54.11,54.12,54.09,54.1,8637.0
2018-05-25 13:20:00,54.09,54.15,54.06,54.14,12109.0,54.09,54.15,54.06,54.14,12109.0
2018-05-25 13:25:00,54.15,54.17,54.13,54.14,5200.0,54.15,54.17,54.13,54.14,5200.0
2018-05-25 13:30:00,54.14,54.14,54.07,54.11,7562.0,54.14,54.14,54.07,54.11,7562.0
2018-05-25 13:35:00,54.12,54.17,54.11,54.12,9458.0,54.12,54.17,54.11,54.12,9458.0
2018-05-25 13:40:00,54.13,54.13,54.06,54.08,7782.0,54.13,54.13,54.06,54.08,7782.0
2018-05-25 13:45:00,54.09,54.12,54.08,54.12,8800.0,54.09,54.12,54.08,54.12,8800.0
2018-05-25 13:50:00,54.12,54.17,54.09,54.15,20944.0,54.12,54.17,54.09,54.15,20944.0
2018-05-25 13:55:00,54.13,54.15,54.11,54.13,6483.0,54.13,54.15,54.11,54.13,6483.0
2018-05-25 14:00:00,54.13,54.13,54.08,54.12,15210.0,54.13,54.13,54.08,54.12,15210.0
2018-05-25 14:05:00,54.12,54.23,54.12,54.22,21087.0,54.12,54.23,54.12,54.22,21087.0
2018-05-25 14:10:00,54.22,54.26,54.22,54.24,10022.0,54.22,54.26,54.22,54.24,10022.0
2018-05-25 14:15:00,54.23,54.24,54.21,54.24,20509.0,54.23,54.24,54.21,54.24,20509.0
2018-05-25 14:20:00,54.25,54.25,54.22,54.24,13636.0,54.25,54.25,54.22,54.24,13636.0
2018-05-25 14:25:00,54.23,54.29,54.22,54.28,15429.0,54.23,54.29,54.22,54.28,15429.0
2018-05-25 14:30:00,54.28,54.3,54.2,54.21,14367.0,54.28,54.3,54.2,54.21,14367.0
2018-05-25 14:35:00,54.21,54.21,54.14,54.19,9445.0,54.21,54.21,54.14,54.19,9445.0
2018-05-25 14:40:00,54.16,54.17,54.09,54.12,9100.0,54.16,54.17,54.09,54.12,9100.0
2018-05-25 14:45:00,54.13,54.2,54.13,54.18,15046.0,54.13,54.2,54.13,54.18,15046.0
2018-05-25 14:50:00,54.18,54.19,54.15,54.17,13933.0,54.18,54.19,54.15,54.17,13933.0
2018-05-25 14:55:00,54.18,54.22,54.15,54.17,48245.0,54.18,54.22,54.15,54.17,48245.0
2018-05-25 15:00:00,54.17,54.17,54.08,54.09,16585.0,54.17,54.17,54.08,54.09,16585.0
2018-05-25 15:05:00,54.09,54.18,54.09,54.16,17277.0,54.09,54.18,54.09,54.16,17277.0
2018-05-25 15:10:00,54.14,54.17,54.13,54.15,18169.0,54.14,54.17,54.13,54.15,18169.0
2018-05-25 15:15:00,54.15,54.23,54.15,54.23,18089.0,54.15,54.23,54.15,54.23,18089.0
2018-05-25 15:20:00,54.22,54.3,54.19,54.3,37230.0,54.22,54.3,54.19,54.3,37230.0
2018-05-25 15:25:00,54.3,54.31,54.18,54.21,32127.0,54.3,54.31,54.18,54.21,32127.0
2018-05-25 15:30:00,54.22,54.22,54.16,54.18,63756.0,54.22,54.22,54.16,54.18,63756.0
2018-05-25 15:35:00,54.18,54.37,54.18,54.33,83636.0,54.18,54.37,54.18,54.33,83636.0
2018-05-25 15:40:00,54.34,54.34,54.13,54.14,33774.0,54.34,54.34,54.13,54.14,33774.0
2018-05-25 15:45:00,54.13,54.17,54.1,54.16,36115.0,54.13,54.17,54.1,54.16,36115.0
2018-05-25 15:50:00,54.17,54.21,54.12,54.19,46592.0,54.17,54.21,54.12,54.19,46592.0
2018-05-25 15:55:00,54.18,54.19,54.13,54.13,90824.0,54.18,54.19,54.13,54.13,90824.0
2018-05-29 09:30:00,53.68,54.07,53.52,53.92,23156.0,53.68,54.07,53.52,53.92,23156.0
2018-05-29 09:35:00,53.97,53.97,53.75,53.9,20646.0,53.97,53.97,53.75,53.9,20646.0
2018-05-29 09:40:00,53.87,53.96,53.53,53.58,21005.0,53.87,53.96,53.53,53.58,21005.0
2018-05-29 09:45:00,53.57,53.77,53.52,53.76,15887.0,53.57,53.77,53.52,53.76,15887.0
2018-05-29 09:50:00,53.79,53.88,53.7,53.7,26604.0,53.79,53.88,53.7,53.7,26604.0
2018-05-29 09:55:00,53.7,53.87,53.67,53.84,19859.0,53.7,53.87,53.67,53.84,19859.0
2018-05-29 10:00:00,53.86,53.87,53.7,53.7,19863.0,53.86,53.87,53.7,53.7,19863.0
2018-05-29 10:05:00,53.71,53.79,53.69,53.77,14627.0,53.71,53.79,53.69,53.77,14627.0
2018-05-29 10:10:00,53.78,53.8,53.64,53.64,11743.0,53.78,53.8,53.64,53.64,11743.0
2018-05-29 10:15:00,53.64,53.64,53.55,53.59,31156.0,53.64,53.64,53.55,53.59,31156.0
2018-05-29 10:20:00,53.6,53.69,53.6,53.69,9769.0,53.6,53.69,53.6,53.69,9769.0
2018-05-29 10:25:00,53.69,53.7,53.59,53.63,8413.0,53.69,53.7,53.59,53.63,8413.0
2018-05-29 10:30:00,53.6,53.6,53.4,53.44,8458.0,53.6,53.6,53.4,53.44,8458.0
2018-05-29 10:35:00,53.43,53.43,53.34,53.4,6493.0,53.43,53.43,53.34,53.4,6493.0
2018-05-29 10:40:00,53.42,53.45,53.35,53.35,10023.0,53.42,53.45,53.35,53.35,10023.0
2018-05-29 10:45:00,53.36,53.36,53.28,53.31,8532.0,53.36,53.36,53.28,53.31,8532.0
2018-05-29 10:50:00,53.32,53.37,53.3,53.33,6412.0,53.32,53.37,53.3,53.33,6412.0
2018-05-29 10:55:00,53.33,53.44,53.31,53.41,16035.0,53.33,53.44,53.31,53.41,16035.0
2018-05-29 11:00:00,53.42,53.48,53.34,53.35,8205.0,53.42,53.48,53.34,53.35,8205.0
2018-05-29 11:05:00,53.36,53.39,53.34,53.37,20205.0,53.36,53.39,53.34,53.37,20205.0
2018-05-29 11:10:00,53.38,53.42,53.38,53.39,6928.0,53.38,53.42,53.38,53.39,6928.0
2018-05-29 11:15:00,53.4,53.4,53.3,53.3,13753.0,53.4,53.4,53.3,53.3,13753.0
2018-05-29 11:20:00,53.32,53.39,53.3,53.37,10349.0,53.32,53.39,53.3,53.37,10349.0
2018-05-29 11:25:00,53.37,53.45,53.34,53.42,7502.0,53.37,53.45,53.34,53.42,7502.0
2018-05-29 11:30:00,53.39,53.39,53.31,53.34,6350.0,53.39,53.39,53.31,53.34,6350.0
2018-05-29 11:35:00,53.33,53.33,53.22,53.22,6204.0,53.33,53.33,53.22,53.22,6204.0
2018-05-29 11:40:00,53.22,53.22,53.07,53.07,8391.0,53.22,53.22,53.07,53.07,8391.0
2018-05-29 11:45:00,53.06,53.14,53.0,53.09,13893.0,53.06,53.14,53.0,53.09,13893.0
2018-05-29 11:50:00,53.09,53.13,53.03,53.11,7385.0,53.09,53.13,53.03,53.11,7385.0
2018-05-29 11:55:00,53.12,53.21,53.12,53.15,17926.0,53.12,53.21,53.12,53.15,17926.0
2018-05-29 12:00:00,53.15,53.15,53.0,53.05,24688.0,53.15,53.15,53.0,53.05,24688.0
2018-05-29 12:05:00,53.04,53.05,52.91,52.91,14131.0,53.04,53.05,52.91,52.91,14131.0
2018-05-29 12:10:00,52.91,53.01,52.88,52.88,23973.0,52.91,53.01,52.88,52.88,23973.0
2018-05-29 12:15:00,52.88,52.92,52.83,52.88,15155.0,52.88,52.92,52.83,52.88,15155.0
2018-05-29 12:20:00,52.87,53.01,52.87,52.98,9857.0,52.87,53.01,52.87,52.98,9857.0
2018-05-29 12:25:00,53.0,53.03,52.94,52.95,9651.0,53.0,53.03,52.94,52.95,9651.0
2018-05-29 12:30:00,52.96,53.03,52.94,52.98,7519.0,52.96,53.03,52.94,52.98,7519.0
2018-05-29 12:35:00,52.97,53.04,52.96,52.98,13495.0,52.97,53.04,52.96,52.98,13495.0
2018-05-29 12:40:00,52.98,53.05,52.98,53.0,10926.0,52.98,53.05,52.98,53.0,10926.0
2018-05-29 12:45:00,53.01,53.04,52.96,53.03,11900.0,53.01,53.04,52.96,53.03,11900.0
2018-05-29 12:50:00,53.02,53.09,53.0,53.06,12690.0,53.02,53.09,53.0,53.06,12690.0
2018-05-29 12:55:00,53.06,53.08,53.01,53.03,7290.0,53.06,53.08,53.01,53.03,7290.0
2018-05-29 13:00:00,53.02,53.02,52.91,52.91,9827.0,53.02,53.02,52.91,52.91,9827.0
2018-05-29 13:05:00,52.91,52.91,52.84,52.85,15667.0,52.91,52.91,52.84,52.85,15667.0
2018-05-29 13:10:00,52.87,52.87,52.79,52.81,17918.0,52.87,52.87,52.79,52.81,17918.0
2018-05-29 13:15:00,52.81,52.81,52.74,52.79,10412.0,52.81,52.81,52.74,52.79,10412.0
2018-05-29 13:20:00,52.79,52.87,52.78,52.8,18106.0,52.79,52.87,52.78,52.8,18106.0
2018-05-29 13:25:00,52.8,52.8,52.68,52.76,10705.0,52.8,52.8,52.68,52.76,10705.0
2018-05-29 13:30:00,52.76,52.78,52.72,52.74,9093.0,52.76,52.78,52.72,52.74,9093.0
2018-05-29 13:35:00,52.75,52.82,52.75,52.79,9442.0,52.75,52.82,52.75,52.79,9442.0
2018-05-29 13:40:00,52.79,52.91,52.79,52.84,11513.0,52.79,52.91,52.79,52.84,11513.0
2018-05-29 13:45:00,52.84,52.99,52.82,52.96,12275.0,52.84,52.99,52.82,52.96,12275.0
2018-05-29 13:50:00,52.94,53.0,52.94,52.98,9304.0,52.94,53.0,52.94,52.98,9304.0
2018-05-29 13:55:00,52.97,52.99,52.9,52.91,7894.0,52.97,52.99,52.9,52.91,7894.0
2018-05-29 14:00:00,52.91,52.93,52.81,52.83,17824.0,52.91,52.93,52.81,52.83,17824.0
2018-05-29 14:05:00,52.82,52.88,52.82,52.86,9554.0,52.82,52.88,52.82,52.86,9554.0
2018-05-29 14:10:00,52.86,52.86,52.83,52.85,10620.0,52.86,52.86,52.83,52.85,10620.0
2018-05-29 14:15:00,52.85,52.9,52.82,52.89,18320.0,52.85,52.9,52.82,52.89,18320.0
2018-05-29 14:20:00,52.89,52.9,52.85,52.89,22256.0,52.89,52.9,52.85,52.89,22256.0
2018-05-29 14:25:00,52.89,52.97,52.85,52.96,17061.0,52.89,52.97,52.85,52.96,17061.0
2018-05-29 14:30:00,52.95,53.02,52.94,53.01,12696.0,52.95,53.02,52.94,53.01,12696.0
2018-05-29 14:35:00,53.02,53.03,52.95,52.95,27659.0,53.02,53.03,52.95,52.95,27659.0
2018-05-29 14:40:00,52.95,53.07,52.93,52.93,45154.0,52.95,53.07,52.93,52.93,45154.0
2018-05-29 14:45:00,52.94,53.03,52.93,52.94,20936.0,52.94,53.03,52.93,52.94,20936.0
2018-05-29 14:50:00,52.94,52.94,52.88,52.91,20940.0,52.94,52.94,52.88,52.91,20940.0
2018-05-29 14:55:00,52.91,52.93,52.86,52.86,11478.0,52.91,52.93,52.86,52.86,11478.0
2018-05-29 15:00:00,52.85,52.92,52.82,52.82,13196.0,52.85,52.92,52.82,52.82,13196.0
2018-05-29 15:05:00,52.83,52.85,52.79,52.82,11985.0,52.83,52.85,52.79,52.82,11985.0
2018-05-29 15:10:00,52.82,52.84,52.75,52.77,10122.0,52.82,52.84,52.75,52.77,10122.0
2018-05-29 15:15:00,52.77,52.78,52.68,52.69,17121.0,52.77,52.78,52.68,52.69,17121.0
2018-05-29 15:20:00,52.69,52.73,52.67,52.69,11500.0,52.69,52.73,52.67,52.69,11500.0
2018-05-29 15:25:00,52.69,52.69,52.64,52.68,25145.0,52.69,52.69,52.64,52.68,25145.0
2018-05-29 15:30:00,52.67,52.77,52.66,52.73,28307.0,52.67,52.77,52.66,52.73,28307.0
2018-05-29 15:35:00,52.73,52.81,52.72,52.75,32218.0,52.73,52.81,52.72,52.75,32218.0
2018-05-29 15:40:00,52.74,52.78,52.71,52.78,41581.0,52.74,52.78,52.71,52.78,41581.0
2018-05-29 15:45:00,52.79,52.89,52.79,52.81,35218.0,52.79,52.89,52.79,52.81,35218.0
2018-05-29 15:50:00,52.82,52.88,52.77,52.79,61164.0,52.82,52.88,52.77,52.79,61164.0
2018-05-29 15:55:00,52.8,52.84,52.74,52.83,231491.0,52.8,52.84,52.74,52.83,231491.0
2018-05-30 09:30:00,53.16,53.22,52.68,52.88,27546.0,53.16,53.22,52.68,52.88,27546.0
2018-05-30 09:35:00,52.88,52.9,52.73,52.83,9614.0,52.88,52.9,52.73,52.83,9614.0
2018-05-30 09:40:00,52.83,52.93,52.76,52.9,10645.0,52.83,52.93,52.76,52.9,10645.0
2018-05-30 09:45:00,52.87,52.9,52.71,52.72,13803.0,52.87,52.9,52.71,52.72,13803.0
2018-05-30 09:50:00,52.7,52.75,52.62,52.67,10529.0,52.7,52.75,52.62,52.67,10529.0
2018-05-30 09:55:00,52.68,52.89,52.67,52.86,20122.0,52.68,52.89,52.67,52.86,20122.0
2018-05-30 10:00:00,52.84,52.95,52.83,52.9,10883.0,52.84,52.95,52.83,52.9,10883.0
2018-05-30 10:05:00,52.9,53.02,52.89,53.0,16909.0,52.9,53.02,52.89,53.0,16909.0
2018-05-30 10:10:00,53.0,53.0,52.93,53.0,5312.0,53.0,53.0,52.93,53.0,5312.0
2018-05-30 10:15:00,52.99,53.07,52.97,53.01,8455.0,52.99,53.07,52.97,53.01,8455.0
2018-05-30 10:20:00,53.05,53.07,52.98,52.99,9642.0,53.05,53.07,52.98,52.99,9642.0
2018-05-30 10:25:00,52.97,53.02,52.94,53.01,6801.0,52.97,53.02,52.94,53.01,6801.0
2018-05-30 10:30:00,53.0,53.07,52.96,52.96,5855.0,53.0,53.07,52.96,52.96,5855.0
2018-05-30 10:35:00,52.97,53.05,52.97,53.04,9052.0,52.97,53.05,52.97,53.04,9052.0
2018-05-30 10:40:00,53.05,53.2,53.03,53.17,10820.0,53.05,53.2,53.03,53.17,10820.0
2018-05-30 10:45:00,53.18,53.19,53.14,53.16,6832.0,53.18,53.19,53.14,53.16,6832.0
2018-05-30 10:50:00,53.16,53.18,53.14,53.18,10016.0,53.16,53.18,53.14,53.18,10016.0
2018-05-30 10:55:00,53.18,53.18,53.09,53.12,7009.0,53.18,53.18,53.09,53.12,7009.0
2018-05-30 11:00:00,53.14,53.18,53.04,53.04,6200.0,53.14,53.18,53.04,53.04,6200.0
2018-05-30 11:05:00,53.03,53.04,52.94,52.99,11142.0,53.03,53.04,52.94,52.99,11142.0
2018-05-30 11:10:00,52.99,52.99,52.95,52.95,2901.0,52.99,52.99,52.95,52.95,2901.0
2018-05-30 11:15:00,52.93,52.93,52.89,52.9,7627.0,52.93,52.93,52.89,52.9,7627.0
2018-05-30 11:20:00,52.88,52.95,52.88,52.95,8128.0,52.88,52.95,52.88,52.95,8128.0
2018-05-30 11:25:00,52.95,52.98,52.9,52.9,4870.0,52.95,52.98,52.9,52.9,4870.0
2018-05-30 11:30:00,52.91,52.96,52.89,52.95,4345.0,52.91,52.96,52.89,52.95,4345.0
2018-05-30 11:35:00,52.97,53.0,52.96,52.98,3899.0,52.97,53.0,52.96,52.98,3899.0
2018-05-30 11:40:00,52.98,53.0,52.84,52.85,7521.0,52.98,53.0,52.84,52.85,7521.0
2018-05-30 11:45:00,52.84,52.86,52.82,52.83,4106.0,52.84,52.86,52.82,52.83,4106.0
2018-05-30 11:50:00,52.82,52.92,52.81,52.91,8626.0,52.82,52.92,52.81,52.91,8626.0
2018-05-30 11:55:00,52.92,52.96,52.88,52.92,6001.0,52.92,52.96,52.88,52.92,6001.0
2018-05-30 12:00:00,52.92,53.07,52.92,53.0,11108.0,52.92,53.07,52.92,53.0,11108.0
2018-05-30 12:05:00,53.01,53.03,52.99,53.0,4239.0,53.01,53.03,52.99,53.0,4239.0
2018-05-30 12:10:00,52.98,53.01,52.92,53.0,6006.0,52.98,53.01,52.92,53.0,6006.0
2018-05-30 12:15:00,53.01,53.01,52.94,52.97,7770.0,53.01,53.01,52.94,52.97,7770.0
2018-05-30 12:20:00,52.98,53.07,52.98,53.05,4050.0,52.98,53.07,52.98,53.05,4050.0
2018-05-30 12:25:00,53.04,53.05,53.01,53.01,3641.0,53.04,53.05,53.01,53.01,3641.0
2018-05-30 12:30:00,53.03,53.03,52.93,52.93,3300.0,53.03,53.03,52.93,52.93,3300.0
2018-05-30 12:35:00,52.93,52.94,52.88,52.9,8211.0,52.93,52.94,52.88,52.9,8211.0
2018-05-30 12:40:00,52.91,52.92,52.89,52.9,4500.0,52.91,52.92,52.89,52.9,4500.0
2018-05-30 12:45:00,52.89,52.91,52.87,52.9,3700.0,52.89,52.91,52.87,52.9,3700.0
2018-05-30 12:50:00,52.89,52.91,52.88,52.9,2147.0,52.89,52.91,52.88,52.9,2147.0
2018-05-30 12:55:00,52.88,52.94,52.87,52.89,4853.0,52.88,52.94,52.87,52.89,4853.0
2018-05-30 13:00:00,52.88,52.9,52.85,52.85,4289.0,52.88,52.9,52.85,52.85,4289.0
2018-05-30 13:05:00,52.85,52.92,52.85,52.92,4049.0,52.85,52.92,52.85,52.92,4049.0
2018-05-30 13:10:00,52.94,52.99,52.91,52.99,2976.0,52.94,52.99,52.91,52.99,2976.0
2018-05-30 13:15:00,53.0,53.06,53.0,53.05,9382.0,53.0,53.06,53.0,53.05,9382.0
2018-05-30 13:20:00,53.05,53.06,52.97,52.97,4759.0,53.05,53.06,52.97,52.97,4759.0
2018-05-30 13:25:00,52.96,53.02,52.96,52.98,4323.0,52.96,53.02,52.96,52.98,4323.0
2018-05-30 13:30:00,52.99,52.99,52.92,52.94,4890.0,52.99,52.99,52.92,52.94,4890.0
2018-05-30 13:35:00,52.94,52.94,52.89,52.91,3605.0,52.94,52.94,52.89,52.91,3605.0
2018-05-30 13:40:00,52.91,52.95,52.89,52.95,3154.0,52.91,52.95,52.89,52.95,3154.0
2018-05-30 13:45:00,52.95,52.96,52.94,52.95,3200.0,52.95,52.96,52.94,52.95,3200.0
2018-05-30 13:50:00,52.96,52.96,52.91,52.91,4125.0,52.96,52.96,52.91,52.91,4125.0
2018-05-30 13:55:00,52.9,52.97,52.9,52.96,3747.0,52.9,52.97,52.9,52.96,3747.0
2018-05-30 14:00:00,52.96,53.01,52.96,52.97,4196.0,52.96,53.01,52.96,52.97,4196.0
2018-05-30 14:05:00,52.96,53.0,52.93,53.0,10907.0,52.96,53.0,52.93,53.0,10907.0
2018-05-30 14:10:00,53.02,53.04,53.02,53.03,3512.0,53.02,53.04,53.02,53.03,3512.0
2018-05-30 14:15:00,53.03,53.04,52.94,52.96,5486.0,53.03,53.04,52.94,52.96,5486.0
2018-05-30 14:20:00,52.96,53.0,52.93,52.94,5897.0,52.96,53.0,52.93,52.94,5897.0
2018-05-30 14:25:00,52.91,52.93,52.89,52.93,4351.0,52.91,52.93,52.89,52.93,4351.0
2018-05-30 14:30:00,52.92,52.99,52.91,52.96,4928.0,52.92,52.99,52.91,52.96,4928.0
2018-05-30 14:35:00,52.96,52.98,52.95,52.95,4206.0,52.96,52.98,52.95,52.95,4206.0
2018-05-30 14:40:00,52.97,52.97,52.91,52.93,4206.0,52.97,52.97,52.91,52.93,4206.0
2018-05-30 14:45:00,52.92,52.93,52.89,52.92,4400.0,52.92,52.93,52.89,52.92,4400.0
2018-05-30 14:50:00,52.92,52.93,52.89,52.89,5675.0,52.92,52.93,52.89,52.89,5675.0
2018-05-30 14:55:00,52.88,52.88,52.86,52.88,4069.0,52.88,52.88,52.86,52.88,4069.0
2018-05-30 15:00:00,52.88,52.99,52.88,52.96,11846.0,52.88,52.99,52.88,52.96,11846.0
2018-05-30 15:05:00,52.96,52.98,52.9,52.9,5313.0,52.96,52.98,52.9,52.9,5313.0
2018-05-30 15:10:00,52.9,52.92,52.89,52.92,7559.0,52.9,52.92,52.89,52.92,7559.0
2018-05-30 15:15:00,52.91,52.93,52.9,52.9,10220.0,52.91,52.93,52.9,52.9,10220.0
2018-05-30 15:20:00,52.9,52.91,52.85,52.85,9855.0,52.9,52.91,52.85,52.85,9855.0
2018-05-30 15:25:00,52.85,52.85,52.77,52.77,14920.0,52.85,52.85,52.77,52.77,14920.0
2018-05-30 15:30:00,52.77,52.81,52.74,52.79,21180.0,52.77,52.81,52.74,52.79,21180.0
2018-05-30 15:35:00,52.79,52.79,52.73,52.75,16290.0,52.79,52.79,52.73,52.75,16290.0
2018-05-30 15:40:00,52.74,52.75,52.72,52.74,15767.0,52.74,52.75,52.72,52.74,15767.0
2018-05-30 15:45:00,52.73,52.75,52.7,52.71,33062.0,52.73,52.75,52.7,52.71,33062.0
2018-05-30 15:50:00,52.71,52.72,52.65,52.66,37662.0,52.71,52.72,52.65,52.66,37662.0
2018-05-30 15:55:00,52.66,52.83,52.65,52.78,134295.0,52.66,52.83,52.65,52.78,134295.0
2018-05-31 09:30:00,52.87,52.97,52.53,52.7,15660.0,52.87,52.97,52.53,52.7,15660.0
2018-05-31 09:35:00,52.65,52.77,52.64,52.67,5900.0,52.65,52.77,52.64,52.67,5900.0
2018-05-31 09:40:00,52.62,52.65,52.53,52.58,15080.0,52.62,52.65,52.53,52.58,15080.0
2018-05-31 09:45:00,52.58,52.6,52.51,52.53,8218.0,52.58,52.6,52.51,52.53,8218.0
2018-05-31 09:50:00,52.52,52.65,52.46,52.63,12320.0,52.52,52.65,52.46,52.63,12320.0
2018-05-31 09:55:00,52.66,52.66,52.57,52.61,7180.0,52.66,52.66,52.57,52.61,7180.0
2018-05-31 10:00:00,52.61,52.71,52.61,52.71,10429.0,52.61,52.71,52.61,52.71,10429.0
2018-05-31 10:05:00,52.68,52.69,52.64,52.69,19821.0,52.68,52.69,52.64,52.69,19821.0
2018-05-31 10:10:00,52.71,52.79,52.66,52.79,10484.0,52.71,52.79,52.66,52.79,10484.0
2018-05-31 10:15:00,52.82,52.82,52.7,52.72,6400.0,52.82,52.82,52.7,52.72,6400.0
2018-05-31 10:20:00,52.69,52.78,52.65,52.67,12074.0,52.69,52.78,52.65,52.67,12074.0
2018-05-31 10:25:00,52.68,52.78,52.66,52.77,6938.0,52.68,52.78,52.66,52.77,6938.0
2018-05-31 10:30:00,52.76,52.78,52.72,52.75,4958.0,52.76,52.78,52.72,52.75,4958.0
2018-05-31 10:35:00,52.71,52.73,52.66,52.66,4800.0,52.71,52.73,52.66,52.66,4800.0
2018-05-31 10:40:00,52.66,52.73,52.65,52.69,9001.0,52.66,52.73,52.65,52.69,9001.0
2018-05-31 10:45:00,52.69,52.72,52.65,52.65,20509.0,52.69,52.72,52.65,52.65,20509.0
2018-05-31 10:50:00,52.64,52.71,52.63,52.69,8019.0,52.64,52.71,52.63,52.69,8019.0
2018-05-31 10:55:00,52.67,52.72,52.67,52.7,4244.0,52.67,52.72,52.67,52.7,4244.0
2018-05-31 11:00:00,52.69,52.69,52.63,52.63,6908.0,52.69,52.69,52.63,52.63,6908.0
2018-05-31 11:05:00,52.63,52.63,52.55,52.57,9061.0,52.63,52.63,52.55,52.57,9061.0
2018-05-31 11:10:00,52.57,52.61,52.56,52.57,7012.0,52.57,52.61,52.56,52.57,7012.0
2018-05-31 11:15:00,52.56,52.56,52.51,52.53,8343.0,52.56,52.56,52.51,52.53,8343.0
2018-05-31 11:20:00,52.53,52.54,52.47,52.51,5083.0,52.53,52.54,52.47,52.51,5083.0
2018-05-31 11:25:00,52.52,52.66,52.5,52.64,8400.0,52.52,52.66,52.5,52.64,8400.0
2018-05-31 11:30:00,52.64,52.64,52.58,52.61,3878.0,52.64,52.64,52.58,52.61,3878.0
2018-05-31 11:35:00,52.6,52.68,52.53,52.67,7700.0,52.6,52.68,52.53,52.67,7700.0
2018-05-31 11:40:00,52.69,52.79,52.69,52.75,3700.0,52.69,52.79,52.69,52.75,3700.0
2018-05-31 11:45:00,52.74,52.75,52.68,52.68,44852.0,52.74,52.75,52.68,52.68,44852.0
2018-05-31 11:50:00,52.68,52.72,52.64,52.65,9727.0,52.68,52.72,52.64,52.65,9727.0
2018-05-31 11:55:00,52.64,52.66,52.59,52.6,7323.0,52.64,52.66,52.59,52.6,7323.0
2018-05-31 12:00:00,52.6,52.6,52.53,52.58,5201.0,52.6,52.6,52.53,52.58,5201.0
2018-05-31 12:05:00,52.58,52.6,52.52,52.52,22812.0,52.58,52.6,52.52,52.52,22812.0
2018-05-31 12:10:00,52.53,52.57,52.5,52.55,5154.0,52.53,52.57,52.5,52.55,5154.0
2018-05-31 12:15:00,52.54,52.54,52.49,52.51,2791.0,52.54,52.54,52.49,52.51,2791.0
2018-05-31 12:20:00,52.51,52.51,52.47,52.49,4571.0,52.51,52.51,52.47,52.49,4571.0
2018-05-31 12:25:00,52.49,52.49,52.39,52.43,5742.0,52.49,52.49,52.39,52.43,5742.0
2018-05-31 12:30:00,52.43,52.43,52.33,52.33,6993.0,52.43,52.43,52.33,52.33,6993.0
2018-05-31 12:35:00,52.34,52.41,52.34,52.39,8854.0,52.34,52.41,52.34,52.39,8854.0
2018-05-31 12:40:00,52.38,52.44,52.38,52.44,6274.0,52.38,52.44,52.38,52.44,6274.0
2018-05-31 12:45:00,52.45,52.5,52.44,52.5,5814.0,52.45,52.5,52.44,52.5,5814.0
2018-05-31 12:50:00,52.5,52.5,52.4,52.41,11295.0,52.5,52.5,52.4,52.41,11295.0
2018-05-31 12:55:00,52.41,52.42,52.38,52.42,15950.0,52.41,52.42,52.38,52.42,15950.0
2018-05-31 13:00:00,52.43,52.43,52.38,52.39,3000.0,52.43,52.43,52.38,52.39,3000.0
2018-05-31 13:05:00,52.4,52.41,52.39,52.4,3200.0,52.4,52.41,52.39,52.4,3200.0
2018-05-31 13:10:00,52.39,52.4,52.32,52.33,6250.0,52.39,52.4,52.32,52.33,6250.0
2018-05-31 13:15:00,52.34,52.4,52.34,52.38,5116.0,52.34,52.4,52.34,52.38,5116.0
2018-05-31 13:20:00,52.37,52.41,52.37,52.39,2620.0,52.37,52.41,52.37,52.39,2620.0
2018-05-31 13:25:00,52.39,52.41,52.39,52.4,3032.0,52.39,52.41,52.39,52.4,3032.0
2018-05-31 13:30:00,52.4,52.41,52.29,52.29,6382.0,52.4,52.41,52.29,52.29,6382.0
2018-05-31 13:35:00,52.3,52.33,52.3,52.33,4601.0,52.3,52.33,52.3,52.33,4601.0
2018-05-31 13:40:00,52.34,52.36,52.34,52.34,2500.0,52.34,52.36,52.34,52.34,2500.0
2018-05-31 13:45:00,52.35,52.35,52.27,52.27,5220.0,52.35,52.35,52.27,52.27,5220.0
2018-05-31 13:50:00,52.26,52.27,52.22,52.24,5400.0,52.26,52.27,52.22,52.24,5400.0
2018-05-31 13:55:00,52.24,52.24,52.16,52.16,11500.0,52.24,52.24,52.16,52.16,11500.0
2018-05-31 14:00:00,52.16,52.22,52.1,52.2,8619.0,52.16,52.22,52.1,52.2,8619.0
2018-05-31 14:05:00,52.19,52.22,52.18,52.18,10600.0,52.19,52.22,52.18,52.18,10600.0
2018-05-31 14:10:00,52.19,52.21,52.18,52.19,6949.0,52.19,52.21,52.18,52.19,6949.0
2018-05-31 14:15:00,52.19,52.26,52.19,52.24,7455.0,52.19,52.26,52.19,52.24,7455.0
2018-05-31 14:20:00,52.24,52.29,52.23,52.26,18339.0,52.24,52.29,52.23,52.26,18339.0
2018-05-31 14:25:00,52.26,52.26,52.1,52.1,13677.0,52.26,52.26,52.1,52.1,13677.0
2018-05-31 14:30:00,52.13,52.16,52.07,52.15,18304.0,52.13,52.16,52.07,52.15,18304.0
2018-05-31 14:35:00,52.14,52.14,52.05,52.06,9850.0,52.14,52.14,52.05,52.06,9850.0
2018-05-31 14:40:00,52.07,52.11,52.04,52.1,7476.0,52.07,52.11,52.04,52.1,7476.0
2018-05-31 14:45:00,52.1,52.12,52.07,52.09,11610.0,52.1,52.12,52.07,52.09,11610.0
2018-05-31 14:50:00,52.08,52.14,52.06,52.14,15693.0,52.08,52.14,52.06,52.14,15693.0
2018-05-31 14:55:00,52.13,52.13,52.05,52.09,22299.0,52.13,52.13,52.05,52.09,22299.0
2018-05-31 15:00:00,52.09,52.13,52.09,52.13,13534.0,52.09,52.13,52.09,52.13,13534.0
2018-05-31 15:05:00,52.13,52.28,52.13,52.27,30365.0,52.13,52.28,52.13,52.27,30365.0
2018-05-31 15:10:00,52.26,52.28,52.22,52.28,33155.0,52.26,52.28,52.22,52.28,33155.0
2018-05-31 15:15:00,52.27,52.32,52.2,52.3,45864.0,52.27,52.32,52.2,52.3,45864.0
2018-05-31 15:20:00,52.3,52.34,52.21,52.28,47591.0,52.3,52.34,52.21,52.28,47591.0
2018-05-31 15:25:00,52.27,52.33,52.24,52.33,47069.0,52.27,52.33,52.24,52.33,47069.0
2018-05-31 15:30:00,52.33,52.34,52.3,52.32,65725.0,52.33,52.34,52.3,52.32,65725.0
2018-05-31 15:35:00,52.3,52.39,52.3,52.37,41360.0,52.3,52.39,52.3,52.37,41360.0
2018-05-31 15:40:00,52.36,52.44,52.29,52.3,53876.0,52.36,52.44,52.29,52.3,53876.0
2018-05-31 15:45:00,52.29,52.36,52.27,52.34,42488.0,52.29,52.36,52.27,52.34,42488.0
2018-05-31 15:50:00,52.34,52.36,52.32,52.34,37508.0,52.34,52.36,52.32,52.34,37508.0
2018-05-31 15:55:00,52.34,52.37,52.31,52.34,116226.0,52.34,52.37,52.31,52.34,116226.0
2018-06-01 09:30:00,52.52,52.67,52.51,52.64,16006.0,52.52,52.67,52.51,52.64,16006.0
2018-06-01 09:35:00,52.62,52.78,52.61,52.76,4544.0,52.62,52.78,52.61,52.76,4544.0
2018-06-01 09:40:00,52.8,52.9,52.77,52.81,10900.0,52.8,52.9,52.77,52.81,10900.0
2018-06-01 09:45:00,52.84,52.85,52.62,52.72,14753.0,52.84,52.85,52.62,52.72,14753.0
2018-06-01 09:50:00,52.72,52.79,52.6,52.75,14900.0,52.72,52.79,52.6,52.75,14900.0
2018-06-01 09:55:00,52.74,52.95,52.74,52.94,10495.0,52.74,52.95,52.74,52.94,10495.0
2018-06-01 10:00:00,52.93,53.08,52.92,53.02,9810.0,52.93,53.08,52.92,53.02,9810.0
2018-06-01 10:05:00,53.02,53.04,52.88,52.98,6641.0,53.02,53.04,52.88,52.98,6641.0
2018-06-01 10:10:00,52.98,53.0,52.86,52.88,9229.0,52.98,53.0,52.86,52.88,9229.0
2018-06-01 10:15:00,52.86,53.0,52.81,52.99,13595.0,52.86,53.0,52.81,52.99,13595.0
2018-06-01 10:20:00,53.0,53.08,52.97,53.04,11533.0,53.0,53.08,52.97,53.04,11533.0
2018-06-01 10:25:00,53.02,53.05,52.95,52.95,9139.0,53.02,53.05,52.95,52.95,9139.0
2018-06-01 10:30:00,52.93,52.97,52.86,52.88,16000.0,52.93,52.97,52.86,52.88,16000.0
2018-06-01 10:35:00,52.89,52.96,52.85,52.92,6063.0,52.89,52.96,52.85,52.92,6063.0
2018-06-01 10:40:00,52.95,53.02,52.92,52.92,8345.0,52.95,53.02,52.92,52.92,8345.0
2018-06-01 10:45:00,52.93,53.05,52.93,53.03,5205.0,52.93,53.05,52.93,53.03,5205.0
2018-06-01 10:50:00,53.04,53.05,52.92,52.92,8001.0,53.04,53.05,52.92,52.92,8001.0
2018-06-01 10:55:00,52.94,52.96,52.86,52.86,8405.0,52.94,52.96,52.86,52.86,8405.0
2018-06-01 11:00:00,52.89,52.92,52.85,52.92,17998.0,52.89,52.92,52.85,52.92,17998.0
2018-06-01 11:05:00,52.93,52.94,52.84,52.85,7101.0,52.93,52.94,52.84,52.85,7101.0
2018-06-01 11:10:00,52.84,52.87,52.83,52.83,8780.0,52.84,52.87,52.83,52.83,8780.0
2018-06-01 11:15:00,52.83,52.84,52.77,52.82,9560.0,52.83,52.84,52.77,52.82,9560.0
2018-06-01 11:20:00,52.81,52.9,52.81,52.84,4931.0,52.81,52.9,52.81,52.84,4931.0
2018-06-01 11:25:00,52.86,52.91,52.84,52.85,7317.0,52.86,52.91,52.84,52.85,7317.0
2018-06-01 11:30:00,52.83,52.96,52.82,52.93,6710.0,52.83,52.96,52.82,52.93,6710.0
2018-06-01 11:35:00,52.94,52.96,52.89,52.96,8211.0,52.94,52.96,52.89,52.96,8211.0
2018-06-01 11:40:00,52.94,52.94,52.88,52.9,48108.0,52.94,52.94,52.88,52.9,48108.0
2018-06-01 11:45:00,52.9,52.91,52.88,52.9,14700.0,52.9,52.91,52.88,52.9,14700.0
2018-06-01 11:50:00,52.9,52.96,52.89,52.95,15823.0,52.9,52.96,52.89,52.95,15823.0
2018-06-01 11:55:00,52.95,52.97,52.91,52.96,10652.0,52.95,52.97,52.91,52.96,10652.0
2018-06-01 12:00:00,52.95,52.95,52.91,52.93,6641.0,52.95,52.95,52.91,52.93,6641.0
2018-06-01 12:05:00,52.93,52.95,52.92,52.93,3762.0,52.93,52.95,52.92,52.93,3762.0
2018-06-01 12:10:00,52.94,52.98,52.94,52.97,8789.0,52.94,52.98,52.94,52.97,8789.0
2018-06-01 12:15:00,52.98,53.02,52.98,53.01,4290.0,52.98,53.02,52.98,53.01,4290.0
2018-06-01 12:20:00,53.0,53.01,52.93,52.93,3200.0,53.0,53.01,52.93,52.93,3200.0
2018-06-01 12:25:00,52.94,52.96,52.94,52.95,2594.0,52.94,52.96,52.94,52.95,2594.0
2018-06-01 12:30:00,52.95,53.15,52.95,53.13,244869.0,52.95,53.15,52.95,53.13,244869.0
2018-06-01 12:35:00,53.12,53.12,53.07,53.08,4100.0,53.12,53.12,53.07,53.08,4100.0
2018-06-01 12:40:00,53.08,53.13,53.08,53.1,5800.0,53.08,53.13,53.08,53.1,5800.0
2018-06-01 12:45:00,53.1,53.1,53.07,53.08,6900.0,53.1,53.1,53.07,53.08,6900.0
2018-06-01 12:50:00,53.08,53.09,53.04,53.04,5300.0,53.08,53.09,53.04,53.04,5300.0
2018-06-01 12:55:00,53.04,53.05,52.98,53.05,32595.0,53.04,53.05,52.98,53.05,32595.0
2018-06-01 13:00:00,53.05,53.1,53.04,53.08,10220.0,53.05,53.1,53.04,53.08,10220.0
2018-06-01 13:05:00,53.07,53.08,53.04,53.08,2916.0,53.07,53.08,53.04,53.08,2916.0
2018-06-01 13:10:00,53.07,53.08,53.06,53.06,4770.0,53.07,53.08,53.06,53.06,4770.0
2018-06-01 13:15:00,53.07,53.07,53.05,53.06,1500.0,53.07,53.07,53.05,53.06,1500.0
2018-06-01 13:20:00,53.07,53.17,53.06,53.16,7953.0,53.07,53.17,53.06,53.16,7953.0
2018-06-01 13:25:00,53.16,53.17,53.15,53.16,1712.0,53.16,53.17,53.15,53.16,1712.0
2018-06-01 13:30:00,53.15,53.17,53.14,53.14,4250.0,53.15,53.17,53.14,53.14,4250.0
2018-06-01 13:35:00,53.13,53.13,53.09,53.11,3117.0,53.13,53.13,53.09,53.11,3117.0
2018-06-01 13:40:00,53.1,53.11,53.08,53.09,6690.0,53.1,53.11,53.08,53.09,6690.0
2018-06-01 13:45:00,53.08,53.09,53.07,53.07,3010.0,53.08,53.09,53.07,53.07,3010.0
2018-06-01 13:50:00,53.08,53.09,53.07,53.07,2519.0,53.08,53.09,53.07,53.07,2519.0
2018-06-01 13:55:00,53.07,53.08,53.06,53.07,4700.0,53.07,53.08,53.06,53.07,4700.0
2018-06-01 14:00:00,53.07,53.08,53.05,53.05,3251.0,53.07,53.08,53.05,53.05,3251.0
2018-06-01 14:05:00,53.05,53.05,52.98,52.98,3645.0,53.05,53.05,52.98,52.98,3645.0
2018-06-01 14:10:00,52.96,53.02,52.96,53.0,110333.0,52.96,53.02,52.96,53.0,110333.0
2018-06-01 14:15:00,53.0,53.08,53.0,53.04,8446.0,53.0,53.08,53.0,53.04,8446.0
2018-06-01 14:20:00,53.05,53.09,53.05,53.09,5087.0,53.05,53.09,53.05,53.09,5087.0
2018-06-01 14:25:00,53.08,53.08,53.04,53.06,15647.0,53.08,53.08,53.04,53.06,15647.0
2018-06-01 14:30:00,53.07,53.07,53.0,53.01,12701.0,53.07,53.07,53.0,53.01,12701.0
2018-06-01 14:35:00,53.01,53.02,52.99,52.99,5000.0,53.01,53.02,52.99,52.99,5000.0
2018-06-01 14:40:00,53.0,53.06,53.0,53.05,10982.0,53.0,53.06,53.0,53.05,10982.0
2018-06-01 14:45:00,53.05,53.1,53.05,53.1,7023.0,53.05,53.1,53.05,53.1,7023.0
2018-06-01 14:50:00,53.1,53.12,53.09,53.09,4181.0,53.1,53.12,53.09,53.09,4181.0
2018-06-01 14:55:00,53.08,53.1,53.06,53.08,8246.0,53.08,53.1,53.06,53.08,8246.0
2018-06-01 15:00:00,53.07,53.08,53.06,53.07,4700.0,53.07,53.08,53.06,53.07,4700.0
2018-06-01 15:05:00,53.06,53.06,53.01,53.01,5693.0,53.06,53.06,53.01,53.01,5693.0
2018-06-01 15:10:00,53.02,53.02,52.98,53.0,30689.0,53.02,53.02,52.98,53.0,30689.0
2018-06-01 15:15:00,53.0,53.01,52.97,52.99,26013.0,53.0,53.01,52.97,52.99,26013.0
2018-06-01 15:20:00,52.99,52.99,52.96,52.98,70683.0,52.99,52.99,52.96,52.98,70683.0
2018-06-01 15:25:00,52.97,53.02,52.97,53.01,15592.0,52.97,53.02,52.97,53.01,15592.0
2018-06-01 15:30:00,53.0,53.16,53.0,53.16,20990.0,53.0,53.16,53.0,53.16,20990.0
2018-06-01 15:35:00,53.16,53.19,53.13,53.19,29608.0,53.16,53.19,53.13,53.19,29608.0
2018-06-01 15:40:00,53.18,53.18,53.12,53.14,66471.0,53.18,53.18,53.12,53.14,66471.0
2018-06-01 15:45:00,53.14,53.16,53.11,53.13,34506.0,53.14,53.16,53.11,53.13,34506.0
2018-06-01 15:50:00,53.13,53.16,53.13,53.14,54885.0,53.13,53.16,53.13,53.14,54885.0
2018-06-01 15:55:00,53.14,53.2,53.12,53.16,201300.0,53.14,53.2,53.12,53.16,201300.0
2018-06-04 09:30:00,53.26,53.45,53.07,53.11,15390.0,53.26,53.45,53.07,53.11,15390.0
2018-06-04 09:35:00,53.1,53.21,52.91,53.13,8460.0,53.1,53.21,52.91,53.13,8460.0
2018-06-04 09:40:00,53.13,53.22,53.1,53.15,6855.0,53.13,53.22,53.1,53.15,6855.0
2018-06-04 09:45:00,53.14,53.22,53.11,53.22,28710.0,53.14,53.22,53.11,53.22,28710.0
2018-06-04 09:50:00,53.22,53.28,53.18,53.22,15940.0,53.22,53.28,53.18,53.22,15940.0
2018-06-04 09:55:00,53.24,53.25,53.13,53.17,16583.0,53.24,53.25,53.13,53.17,16583.0
2018-06-04 10:00:00,53.19,53.19,53.11,53.17,6646.0,53.19,53.19,53.11,53.17,6646.0
2018-06-04 10:05:00,53.16,53.25,53.13,53.17,11320.0,53.16,53.25,53.13,53.17,11320.0
2018-06-04 10:10:00,53.21,53.25,53.18,53.2,6147.0,53.21,53.25,53.18,53.2,6147.0
2018-06-04 10:15:00,53.22,53.24,53.2,53.2,5399.0,53.22,53.24,53.2,53.2,5399.0
2018-06-04 10:20:00,53.22,53.25,53.19,53.21,5000.0,53.22,53.25,53.19,53.21,5000.0
2018-06-04 10:25:00,53.18,53.18,53.1,53.15,6332.0,53.18,53.18,53.1,53.15,6332.0
2018-06-04 10:30:00,53.15,53.27,53.15,53.26,5891.0,53.15,53.27,53.15,53.26,5891.0
2018-06-04 10:35:00,53.26,53.27,53.24,53.25,7950.0,53.26,53.27,53.24,53.25,7950.0
2018-06-04 10:40:00,53.26,53.29,53.2,53.25,12241.0,53.26,53.29,53.2,53.25,12241.0
2018-06-04 10:45:00,53.26,53.27,53.21,53.23,7802.0,53.26,53.27,53.21,53.23,7802.0
2018-06-04 10:50:00,53.23,53.28,53.23,53.26,9586.0,53.23,53.28,53.23,53.26,9586.0
2018-06-04 10:55:00,53.26,53.33,53.25,53.26,11108.0,53.26,53.33,53.25,53.26,11108.0
2018-06-04 11:00:00,53.26,53.37,53.26,53.36,10707.0,53.26,53.37,53.26,53.36,10707.0
2018-06-04 11:05:00,53.35,53.35,53.15,53.18,10439.0,53.35,53.35,53.15,53.18,10439.0
2018-06-04 11:10:00,53.18,53.21,53.11,53.15,20252.0,53.18,53.21,53.11,53.15,20252.0
2018-06-04 11:15:00,53.13,53.13,53.05,53.05,23804.0,53.13,53.13,53.05,53.05,23804.0
2018-06-04 11:20:00,53.04,53.11,53.04,53.08,18416.0,53.04,53.11,53.04,53.08,18416.0
2018-06-04 11:25:00,53.08,53.15,53.05,53.13,21296.0,53.08,53.15,53.05,53.13,21296.0
2018-06-04 11:30:00,53.13,53.16,53.09,53.1,15347.0,53.13,53.16,53.09,53.1,15347.0
2018-06-04 11:35:00,53.1,53.17,53.08,53.14,25453.0,53.1,53.17,53.08,53.14,25453.0
2018-06-04 11:40:00,53.14,53.14,53.08,53.09,12097.0,53.14,53.14,53.08,53.09,12097.0
2018-06-04 11:45:00,53.1,53.1,53.01,53.01,10906.0,53.1,53.1,53.01,53.01,10906.0
2018-06-04 11:50:00,53.0,53.01,52.98,52.98,11047.0,53.0,53.01,52.98,52.98,11047.0
2018-06-04 11:55:00,52.99,53.01,52.97,52.99,10645.0,52.99,53.01,52.97,52.99,10645.0
2018-06-04 12:00:00,52.99,53.01,52.98,52.99,14427.0,52.99,53.01,52.98,52.99,14427.0
2018-06-04 12:05:00,53.01,53.03,52.98,52.98,10456.0,53.01,53.03,52.98,52.98,10456.0
2018-06-04 12:10:00,52.96,52.99,52.95,52.97,4353.0,52.96,52.99,52.95,52.97,4353.0
2018-06-04 12:15:00,52.97,52.99,52.95,52.97,5733.0,52.97,52.99,52.95,52.97,5733.0
2018-06-04 12:20:00,52.97,53.0,52.97,53.0,8920.0,52.97,53.0,52.97,53.0,8920.0
2018-06-04 12:25:00,52.99,53.0,52.97,52.99,6573.0,52.99,53.0,52.97,52.99,6573.0
2018-06-04 12:30:00,52.99,53.0,52.97,52.98,6820.0,52.99,53.0,52.97,52.98,6820.0
2018-06-04 12:35:00,52.99,53.0,52.97,52.99,2940.0,52.99,53.0,52.97,52.99,2940.0
2018-06-04 12:40:00,52.99,53.0,52.99,52.99,800.0,52.99,53.0,52.99,52.99,800.0
2018-06-04 12:45:00,52.99,53.0,52.98,52.99,6669.0,52.99,53.0,52.98,52.99,6669.0
2018-06-04 12:50:00,52.98,53.0,52.97,53.0,14570.0,52.98,53.0,52.97,53.0,14570.0
2018-06-04 12:55:00,53.0,53.0,52.94,52.96,8722.0,53.0,53.0,52.94,52.96,8722.0
2018-06-04 13:00:00,52.97,53.0,52.94,52.99,10952.0,52.97,53.0,52.94,52.99,10952.0
2018-06-04 13:05:00,53.0,53.0,52.97,52.98,10656.0,53.0,53.0,52.97,52.98,10656.0
2018-06-04 13:10:00,52.99,52.99,52.95,52.97,3793.0,52.99,52.99,52.95,52.97,3793.0
2018-06-04 13:15:00,52.98,52.99,52.96,52.98,4257.0,52.98,52.99,52.96,52.98,4257.0
2018-06-04 13:20:00,52.98,52.99,52.96,52.99,17386.0,52.98,52.99,52.96,52.99,17386.0
2018-06-04 13:25:00,52.98,52.99,52.96,52.97,6616.0,52.98,52.99,52.96,52.97,6616.0
2018-06-04 13:30:00,52.99,52.99,52.93,52.93,7963.0,52.99,52.99,52.93,52.93,7963.0
2018-06-04 13:35:00,52.93,52.95,52.92,52.95,29988.0,52.93,52.95,52.92,52.95,29988.0
2018-06-04 13:40:00,52.93,52.95,52.92,52.93,30938.0,52.93,52.95,52.92,52.93,30938.0
2018-06-04 13:45:00,52.93,52.94,52.87,52.88,9721.0,52.93,52.94,52.87,52.88,9721.0
2018-06-04 13:50:00,52.88,52.89,52.86,52.89,6509.0,52.88,52.89,52.86,52.89,6509.0
2018-06-04 13:55:00,52.89,52.94,52.87,52.9,15524.0,52.89,52.94,52.87,52.9,15524.0
2018-06-04 14:00:00,52.9,52.95,52.89,52.94,12374.0,52.9,52.95,52.89,52.94,12374.0
2018-06-04 14:05:00,52.94,52.96,52.93,52.94,11922.0,52.94,52.96,52.93,52.94,11922.0
2018-06-04 14:10:00,52.94,52.94,52.91,52.93,12115.0,52.94,52.94,52.91,52.93,12115.0
2018-06-04 14:15:00,52.93,52.94,52.9,52.92,12927.0,52.93,52.94,52.9,52.92,12927.0
2018-06-04 14:20:00,52.92,52.94,52.88,52.88,12444.0,52.92,52.94,52.88,52.88,12444.0
2018-06-04 14:25:00,52.88,52.89,52.86,52.87,10586.0,52.88,52.89,52.86,52.87,10586.0
2018-06-04 14:30:00,52.87,52.88,52.86,52.86,5674.0,52.87,52.88,52.86,52.86,5674.0
2018-06-04 14:35:00,52.86,52.9,52.86,52.89,8934.0,52.86,52.9,52.86,52.89,8934.0
2018-06-04 14:40:00,52.89,52.91,52.88,52.9,9170.0,52.89,52.91,52.88,52.9,9170.0
2018-06-04 14:45:00,52.9,52.94,52.89,52.94,14908.0,52.9,52.94,52.89,52.94,14908.0
2018-06-04 14:50:00,52.93,52.95,52.91,52.94,13243.0,52.93,52.95,52.91,52.94,13243.0
2018-06-04 14:55:00,52.94,52.95,52.88,52.9,21911.0,52.94,52.95,52.88,52.9,21911.0
2018-06-04 15:00:00,52.9,52.93,52.9,52.93,3860.0,52.9,52.93,52.9,52.93,3860.0
2018-06-04 15:05:00,52.93,52.95,52.92,52.94,5086.0,52.93,52.95,52.92,52.94,5086.0
2018-06-04 15:10:00,52.94,53.02,52.93,53.02,13674.0,52.94,53.02,52.93,53.02,13674.0
2018-06-04 15:15:00,53.02,53.07,53.02,53.06,14070.0,53.02,53.07,53.02,53.06,14070.0
2018-06-04 15:20:00,53.07,53.08,53.06,53.08,13460.0,53.07,53.08,53.06,53.08,13460.0
2018-06-04 15:25:00,53.08,53.08,53.05,53.05,20192.0,53.08,53.08,53.05,53.05,20192.0
2018-06-04 15:30:00,53.05,53.06,53.02,53.04,24708.0,53.05,53.06,53.02,53.04,24708.0
2018-06-04 15:35:00,53.04,53.04,53.01,53.03,25744.0,53.04,53.04,53.01,53.03,25744.0
2018-06-04 15:40:00,53.03,53.04,53.02,53.04,20930.0,53.03,53.04,53.02,53.04,20930.0
2018-06-04 15:45:00,53.04,53.06,52.98,53.01,59275.0,53.04,53.06,52.98,53.01,59275.0
2018-06-04 15:50:00,53.01,53.02,53.0,53.01,68795.0,53.01,53.02,53.0,53.01,68795.0
2018-06-04 15:55:00,53.01,53.03,52.99,53.01,108813.0,53.01,53.03,52.99,53.01,108813.0
2018-06-05 09:30:00,51.39,51.65,50.88,51.25,148651.0,51.39,51.65,50.88,51.25,148651.0
2018-06-05 09:35:00,51.16,51.28,50.91,50.93,108772.0,51.16,51.28,50.91,50.93,108772.0
2018-06-05 09:40:00,50.97,51.21,50.93,51.11,109652.0,50.97,51.21,50.93,51.11,109652.0
2018-06-05 09:45:00,51.14,51.25,51.05,51.2,67433.0,51.14,51.25,51.05,51.2,67433.0
2018-06-05 09:50:00,51.18,51.31,51.15,51.15,83297.0,51.18,51.31,51.15,51.15,83297.0
2018-06-05 09:55:00,51.18,51.24,51.06,51.08,71056.0,51.18,51.24,51.06,51.08,71056.0
2018-06-05 10:00:00,51.08,51.32,50.9,51.32,141139.0,51.08,51.32,50.9,51.32,141139.0
2018-06-05 10:05:00,51.36,51.55,50.95,51.1,92986.0,51.36,51.55,50.95,51.1,92986.0
2018-06-05 10:10:00,51.14,51.33,51.04,51.05,39786.0,51.14,51.33,51.04,51.05,39786.0
2018-06-05 10:15:00,51.04,51.08,50.92,50.96,43377.0,51.04,51.08,50.92,50.96,43377.0
2018-06-05 10:20:00,50.96,51.06,50.94,51.06,50491.0,50.96,51.06,50.94,51.06,50491.0
2018-06-05 10:25:00,51.07,51.22,51.07,51.2,37354.0,51.07,51.22,51.07,51.2,37354.0
2018-06-05 10:30:00,51.21,51.21,50.95,50.98,39675.0,51.21,51.21,50.95,50.98,39675.0
2018-06-05 10:35:00,50.97,51.04,50.95,51.02,30910.0,50.97,51.04,50.95,51.02,30910.0
2018-06-05 10:40:00,51.03,51.07,50.93,50.95,51175.0,51.03,51.07,50.93,50.95,51175.0
2018-06-05 10:45:00,50.95,50.99,50.93,50.95,40356.0,50.95,50.99,50.93,50.95,40356.0
2018-06-05 10:50:00,50.95,50.96,50.81,50.82,77877.0,50.95,50.96,50.81,50.82,77877.0
2018-06-05 10:55:00,50.8,50.93,50.78,50.89,39379.0,50.8,50.93,50.78,50.89,39379.0
2018-06-05 11:00:00,50.9,51.16,50.89,51.09,48663.0,50.9,51.16,50.89,51.09,48663.0
2018-06-05 11:05:00,51.09,51.09,50.94,50.95,32770.0,51.09,51.09,50.94,50.95,32770.0
2018-06-05 11:10:00,50.94,51.0,50.91,50.94,30197.0,50.94,51.0,50.91,50.94,30197.0
2018-06-05 11:15:00,50.92,50.98,50.86,50.9,20354.0,50.92,50.98,50.86,50.9,20354.0
2018-06-05 11:20:00,50.89,51.07,50.85,51.01,39746.0,50.89,51.07,50.85,51.01,39746.0
2018-06-05 11:25:00,51.01,51.03,50.97,50.99,27884.0,51.01,51.03,50.97,50.99,27884.0
2018-06-05 11:30:00,51.0,51.0,50.93,50.95,41629.0,51.0,51.0,50.93,50.95,41629.0
2018-06-05 11:35:00,50.95,50.99,50.85,50.95,36300.0,50.95,50.99,50.85,50.95,36300.0
2018-06-05 11:40:00,50.94,50.97,50.86,50.86,55754.0,50.94,50.97,50.86,50.86,55754.0
2018-06-05 11:45:00,50.87,50.91,50.85,50.85,34955.0,50.87,50.91,50.85,50.85,34955.0
2018-06-05 11:50:00,50.84,50.91,50.84,50.87,20469.0,50.84,50.91,50.84,50.87,20469.0
2018-06-05 11:55:00,50.87,50.87,50.78,50.78,33612.0,50.87,50.87,50.78,50.78,33612.0
2018-06-05 12:00:00,50.78,50.8,50.69,50.7,20235.0,50.78,50.8,50.69,50.7,20235.0
2018-06-05 12:05:00,50.7,50.75,50.62,50.73,42480.0,50.7,50.75,50.62,50.73,42480.0
2018-06-05 12:10:00,50.73,50.8,50.68,50.75,19639.0,50.73,50.8,50.68,50.75,19639.0
2018-06-05 12:15:00,50.75,50.75,50.62,50.62,18602.0,50.75,50.75,50.62,50.62,18602.0
2018-06-05 12:20:00,50.62,50.68,50.61,50.67,16706.0,50.62,50.68,50.61,50.67,16706.0
2018-06-05 12:25:00,50.67,50.67,50.56,50.56,31152.0,50.67,50.67,50.56,50.56,31152.0
2018-06-05 12:30:00,50.57,50.6,50.54,50.56,15789.0,50.57,50.6,50.54,50.56,15789.0
2018-06-05 12:35:00,50.56,50.63,50.54,50.56,30919.0,50.56,50.63,50.54,50.56,30919.0
2018-06-05 12:40:00,50.56,50.58,50.54,50.55,19318.0,50.56,50.58,50.54,50.55,19318.0
2018-06-05 12:45:00,50.55,50.55,50.39,50.42,36605.0,50.55,50.55,50.39,50.42,36605.0
2018-06-05 12:50:00,50.43,50.55,50.43,50.48,49243.0,50.43,50.55,50.43,50.48,49243.0
2018-06-05 12:55:00,50.49,50.5,50.47,50.5,22146.0,50.49,50.5,50.47,50.5,22146.0
2018-06-05 13:00:00,50.5,50.5,50.47,50.5,16297.0,50.5,50.5,50.47,50.5,16297.0
2018-06-05 13:05:00,50.5,50.5,50.47,50.49,19523.0,50.5,50.5,50.47,50.49,19523.0
2018-06-05 13:10:00,50.49,50.51,50.45,50.5,21578.0,50.49,50.51,50.45,50.5,21578.0
2018-06-05 13:15:00,50.51,50.65,50.5,50.58,21932.0,50.51,50.65,50.5,50.58,21932.0
2018-06-05 13:20:00,50.57,50.61,50.56,50.58,17468.0,50.57,50.61,50.56,50.58,17468.0
2018-06-05 13:25:00,50.58,50.59,50.52,50.59,24005.0,50.58,50.59,50.52,50.59,24005.0
2018-06-05 13:30:00,50.59,50.6,50.52,50.52,13825.0,50.59,50.6,50.52,50.52,13825.0
2018-06-05 13:35:00,50.53,50.53,50.48,50.48,12409.0,50.53,50.53,50.48,50.48,12409.0
2018-06-05 13:40:00,50.48,50.5,50.46,50.5,11061.0,50.48,50.5,50.46,50.5,11061.0
2018-06-05 13:45:00,50.5,50.5,50.42,50.42,20391.0,50.5,50.5,50.42,50.42,20391.0
2018-06-05 13:50:00,50.42,50.44,50.39,50.41,14968.0,50.42,50.44,50.39,50.41,14968.0
2018-06-05 13:55:00,50.41,50.42,50.35,50.36,13886.0,50.41,50.42,50.35,50.36,13886.0
2018-06-05 14:00:00,50.36,50.38,50.27,50.28,20879.0,50.36,50.38,50.27,50.28,20879.0
2018-06-05 14:05:00,50.28,50.32,50.26,50.3,25265.0,50.28,50.32,50.26,50.3,25265.0
2018-06-05 14:10:00,50.31,50.4,50.31,50.36,16434.0,50.31,50.4,50.31,50.36,16434.0
2018-06-05 14:15:00,50.37,50.41,50.35,50.41,15125.0,50.37,50.41,50.35,50.41,15125.0
2018-06-05 14:20:00,50.4,50.44,50.37,50.44,13531.0,50.4,50.44,50.37,50.44,13531.0
2018-06-05 14:25:00,50.44,50.46,50.42,50.44,19798.0,50.44,50.46,50.42,50.44,19798.0
2018-06-05 14:30:00,50.43,50.55,50.42,50.55,26344.0,50.43,50.55,50.42,50.55,26344.0
2018-06-05 14:35:00,50.54,50.57,50.53,50.55,18423.0,50.54,50.57,50.53,50.55,18423.0
2018-06-05 14:40:00,50.56,50.6,50.54,50.54,17312.0,50.56,50.6,50.54,50.54,17312.0
2018-06-05 14:45:00,50.55,50.55,50.5,50.54,20134.0,50.55,50.55,50.5,50.54,20134.0
2018-06-05 14:50:00,50.54,50.58,50.53,50.54,13416.0,50.54,50.58,50.53,50.54,13416.0
2018-06-05 14:55:00,50.54,50.57,50.53,50.56,13058.0,50.54,50.57,50.53,50.56,13058.0
2018-06-05 15:00:00,50.56,50.59,50.55,50.55,60545.0,50.56,50.59,50.55,50.55,60545.0
2018-06-05 15:05:00,50.56,50.59,50.55,50.58,29223.0,50.56,50.59,50.55,50.58,29223.0
2018-06-05 15:10:00,50.57,50.61,50.55,50.6,37774.0,50.57,50.61,50.55,50.6,37774.0
2018-06-05 15:15:00,50.6,50.77,50.59,50.77,29105.0,50.6,50.77,50.59,50.77,29105.0
2018-06-05 15:20:00,50.77,50.79,50.73,50.75,20290.0,50.77,50.79,50.73,50.75,20290.0
2018-06-05 15:25:00,50.76,50.78,50.74,50.75,20533.0,50.76,50.78,50.74,50.75,20533.0
2018-06-05 15:30:00,50.75,50.87,50.72,50.87,39852.0,50.75,50.87,50.72,50.87,39852.0
2018-06-05 15:35:00,50.88,50.88,50.77,50.78,44237.0,50.88,50.88,50.77,50.78,44237.0
2018-06-05 15:40:00,50.77,50.84,50.77,50.79,45110.0,50.77,50.84,50.77,50.79,45110.0
2018-06-05 15:45:00,50.79,50.83,50.79,50.83,39445.0,50.79,50.83,50.79,50.83,39445.0
2018-06-05 15:50:00,50.82,50.83,50.73,50.79,74145.0,50.82,50.83,50.73,50.79,74145.0
2018-06-05 15:55:00,50.78,50.82,50.73,50.79,178361.0,50.78,50.82,50.73,50.79,178361.0
2018-06-06 09:30:00,50.73,50.78,50.36,50.49,28136.0,50.73,50.78,50.36,50.49,28136.0
2018-06-06 09:35:00,50.51,50.66,50.5,50.66,18976.0,50.51,50.66,50.5,50.66,18976.0
2018-06-06 09:40:00,50.68,50.85,50.68,50.76,11193.0,50.68,50.85,50.68,50.76,11193.0
2018-06-06 09:45:00,50.79,50.79,50.53,50.58,6663.0,50.79,50.79,50.53,50.58,6663.0
2018-06-06 09:50:00,50.59,50.86,50.59,50.83,14478.0,50.59,50.86,50.59,50.83,14478.0
2018-06-06 09:55:00,50.81,50.96,50.77,50.93,7700.0,50.81,50.96,50.77,50.93,7700.0
2018-06-06 10:00:00,50.96,51.08,50.9,51.07,69150.0,50.96,51.08,50.9,51.07,69150.0
2018-06-06 10:05:00,51.07,51.08,51.02,51.08,32500.0,51.07,51.08,51.02,51.08,32500.0
2018-06-06 10:10:00,51.08,51.14,51.01,51.09,15766.0,51.08,51.14,51.01,51.09,15766.0
2018-06-06 10:15:00,51.09,51.15,51.07,51.08,8205.0,51.09,51.15,51.07,51.08,8205.0
2018-06-06 10:20:00,51.1,51.16,51.09,51.14,6900.0,51.1,51.16,51.09,51.14,6900.0
2018-06-06 10:25:00,51.13,51.17,51.09,51.16,8540.0,51.13,51.17,51.09,51.16,8540.0
2018-06-06 10:30:00,51.15,51.34,51.14,51.3,26884.0,51.15,51.34,51.14,51.3,26884.0
2018-06-06 10:35:00,51.28,51.29,51.21,51.22,16233.0,51.28,51.29,51.21,51.22,16233.0
2018-06-06 10:40:00,51.2,51.22,51.16,51.17,6302.0,51.2,51.22,51.16,51.17,6302.0
2018-06-06 10:45:00,51.18,51.18,51.08,51.1,8950.0,51.18,51.18,51.08,51.1,8950.0
2018-06-06 10:50:00,51.11,51.23,51.1,51.19,11573.0,51.11,51.23,51.1,51.19,11573.0
2018-06-06 10:55:00,51.19,51.22,51.18,51.21,6145.0,51.19,51.22,51.18,51.21,6145.0
2018-06-06 11:00:00,51.23,51.32,51.17,51.18,6656.0,51.23,51.32,51.17,51.18,6656.0
2018-06-06 11:05:00,51.16,51.16,51.1,51.14,6569.0,51.16,51.16,51.1,51.14,6569.0
2018-06-06 11:10:00,51.16,51.21,51.11,51.21,2718.0,51.16,51.21,51.11,51.21,2718.0
2018-06-06 11:15:00,51.2,51.2,51.13,51.13,3900.0,51.2,51.2,51.13,51.13,3900.0
2018-06-06 11:20:00,51.12,51.13,51.1,51.13,4256.0,51.12,51.13,51.1,51.13,4256.0
2018-06-06 11:25:00,51.13,51.18,51.12,51.16,6537.0,51.13,51.18,51.12,51.16,6537.0
2018-06-06 11:30:00,51.17,51.25,51.17,51.19,3733.0,51.17,51.25,51.17,51.19,3733.0
2018-06-06 11:35:00,51.19,51.27,51.18,51.26,8850.0,51.19,51.27,51.18,51.26,8850.0
2018-06-06 11:40:00,51.27,51.29,51.22,51.23,5041.0,51.27,51.29,51.22,51.23,5041.0
2018-06-06 11:45:00,51.25,51.38,51.22,51.36,10842.0,51.25,51.38,51.22,51.36,10842.0
2018-06-06 11:50:00,51.36,51.41,51.35,51.37,4961.0,51.36,51.41,51.35,51.37,4961.0
2018-06-06 11:55:00,51.35,51.36,51.31,51.36,8563.0,51.35,51.36,51.31,51.36,8563.0
2018-06-06 12:00:00,51.35,51.35,51.32,51.32,3800.0,51.35,51.35,51.32,51.32,3800.0
2018-06-06 12:05:00,51.33,51.4,51.33,51.4,3900.0,51.33,51.4,51.33,51.4,3900.0
2018-06-06 12:10:00,51.38,51.42,51.37,51.42,3957.0,51.38,51.42,51.37,51.42,3957.0
2018-06-06 12:15:00,51.41,51.42,51.4,51.41,3586.0,51.41,51.42,51.4,51.41,3586.0
2018-06-06 12:20:00,51.42,51.44,51.42,51.42,4215.0,51.42,51.44,51.42,51.42,4215.0
2018-06-06 12:25:00,51.42,51.43,51.41,51.43,2600.0,51.42,51.43,51.41,51.43,2600.0
2018-06-06 12:30:00,51.42,51.44,51.41,51.44,3690.0,51.42,51.44,51.41,51.44,3690.0
2018-06-06 12:35:00,51.42,51.48,51.42,51.48,13148.0,51.42,51.48,51.42,51.48,13148.0
2018-06-06 12:40:00,51.49,51.5,51.42,51.42,7053.0,51.49,51.5,51.42,51.42,7053.0
2018-06-06 12:45:00,51.41,51.42,51.39,51.39,3251.0,51.41,51.42,51.39,51.39,3251.0
2018-06-06 12:50:00,51.39,51.4,51.36,51.37,1875.0,51.39,51.4,51.36,51.37,1875.0
2018-06-06 12:55:00,51.38,51.39,51.34,51.35,54279.0,51.38,51.39,51.34,51.35,54279.0
2018-06-06 13:00:00,51.35,51.36,51.28,51.29,15875.0,51.35,51.36,51.28,51.29,15875.0
2018-06-06 13:05:00,51.28,51.31,51.28,51.29,10401.0,51.28,51.31,51.28,51.29,10401.0
2018-06-06 13:10:00,51.29,51.3,51.27,51.29,8912.0,51.29,51.3,51.27,51.29,8912.0
2018-06-06 13:15:00,51.29,51.33,51.26,51.27,7456.0,51.29,51.33,51.26,51.27,7456.0
2018-06-06 13:20:00,51.27,51.28,51.24,51.28,4200.0,51.27,51.28,51.24,51.28,4200.0
2018-06-06 13:25:00,51.27,51.3,51.21,51.21,26499.0,51.27,51.3,51.21,51.21,26499.0
2018-06-06 13:30:00,51.21,51.23,51.19,51.2,24654.0,51.21,51.23,51.19,51.2,24654.0
2018-06-06 13:35:00,51.22,51.27,51.22,51.25,4409.0,51.22,51.27,51.22,51.25,4409.0
2018-06-06 13:40:00,51.26,51.26,51.23,51.23,1919.0,51.26,51.26,51.23,51.23,1919.0
2018-06-06 13:45:00,51.24,51.24,51.2,51.21,5119.0,51.24,51.24,51.2,51.21,5119.0
2018-06-06 13:50:00,51.22,51.34,51.22,51.3,16637.0,51.22,51.34,51.22,51.3,16637.0
2018-06-06 13:55:00,51.3,51.35,51.3,51.32,10917.0,51.3,51.35,51.3,51.32,10917.0
2018-06-06 14:00:00,51.32,51.35,51.29,51.34,34893.0,51.32,51.35,51.29,51.34,34893.0
2018-06-06 14:05:00,51.34,51.37,51.3,51.33,11057.0,51.34,51.37,51.3,51.33,11057.0
2018-06-06 14:10:00,51.33,51.39,51.32,51.39,5223.0,51.33,51.39,51.32,51.39,5223.0
2018-06-06 14:15:00,51.39,51.39,51.34,51.35,6730.0,51.39,51.39,51.34,51.35,6730.0
2018-06-06 14:20:00,51.35,51.39,51.34,51.38,5234.0,51.35,51.39,51.34,51.38,5234.0
2018-06-06 14:25:00,51.39,51.41,51.34,51.34,13300.0,51.39,51.41,51.34,51.34,13300.0
2018-06-06 14:30:00,51.34,51.38,51.3,51.37,248095.0,51.34,51.38,51.3,51.37,248095.0
2018-06-06 14:35:00,51.39,51.47,51.39,51.43,9869.0,51.39,51.47,51.39,51.43,9869.0
2018-06-06 14:40:00,51.44,51.5,51.42,51.46,9149.0,51.44,51.5,51.42,51.46,9149.0
2018-06-06 14:45:00,51.47,51.48,51.45,51.48,5618.0,51.47,51.48,51.45,51.48,5618.0
2018-06-06 14:50:00,51.49,51.49,51.45,51.48,6635.0,51.49,51.49,51.45,51.48,6635.0
2018-06-06 14:55:00,51.48,51.48,51.44,51.45,9902.0,51.48,51.48,51.44,51.45,9902.0
2018-06-06 15:00:00,51.46,51.5,51.45,51.47,11002.0,51.46,51.5,51.45,51.47,11002.0
2018-06-06 15:05:00,51.47,51.52,51.47,51.5,15022.0,51.47,51.52,51.47,51.5,15022.0
2018-06-06 15:10:00,51.51,51.53,51.48,51.5,12235.0,51.51,51.53,51.48,51.5,12235.0
2018-06-06 15:15:00,51.51,51.55,51.5,51.53,9434.0,51.51,51.55,51.5,51.53,9434.0
2018-06-06 15:20:00,51.53,51.54,51.5,51.52,11627.0,51.53,51.54,51.5,51.52,11627.0
2018-06-06 15:25:00,51.52,51.54,51.5,51.5,7723.0,51.52,51.54,51.5,51.5,7723.0
2018-06-06 15:30:00,51.51,51.54,51.49,51.53,17335.0,51.51,51.54,51.49,51.53,17335.0
2018-06-06 15:35:00,51.53,51.58,51.53,51.56,21751.0,51.53,51.58,51.53,51.56,21751.0
2018-06-06 15:40:00,51.55,51.58,51.55,51.56,17232.0,51.55,51.58,51.55,51.56,17232.0
2018-06-06 15:45:00,51.55,51.55,51.48,51.48,32321.0,51.55,51.55,51.48,51.48,32321.0
2018-06-06 15:50:00,51.49,51.51,51.48,51.48,35940.0,51.49,51.51,51.48,51.48,35940.0
2018-06-06 15:55:00,51.48,51.55,51.48,51.54,76958.0,51.48,51.55,51.48,51.54,76958.0
2018-06-07 09:30:00,51.81,52.07,51.6,52.07,31541.0,51.81,52.07,51.6,52.07,31541.0
2018-06-07 09:35:00,52.07,52.12,51.96,52.01,17212.0,52.07,52.12,51.96,52.01,17212.0
2018-06-07 09:40:00,52.03,52.3,52.02,52.27,37578.0,52.03,52.3,52.02,52.27,37578.0
2018-06-07 09:45:00,52.23,52.3,52.14,52.2,41102.0,52.23,52.3,52.14,52.2,41102.0
2018-06-07 09:50:00,52.22,52.39,52.19,52.39,19530.0,52.22,52.39,52.19,52.39,19530.0
2018-06-07 09:55:00,52.37,52.44,52.33,52.37,43813.0,52.37,52.44,52.33,52.37,43813.0
2018-06-07 10:00:00,52.38,52.57,52.38,52.48,37476.0,52.38,52.57,52.38,52.48,37476.0
2018-06-07 10:05:00,52.49,52.49,52.28,52.39,37334.0,52.49,52.49,52.28,52.39,37334.0
2018-06-07 10:10:00,52.38,52.4,52.3,52.36,20180.0,52.38,52.4,52.3,52.36,20180.0
2018-06-07 10:15:00,52.37,52.43,52.29,52.35,22977.0,52.37,52.43,52.29,52.35,22977.0
2018-06-07 10:20:00,52.36,52.38,52.27,52.33,30109.0,52.36,52.38,52.27,52.33,30109.0
2018-06-07 10:25:00,52.33,52.43,52.33,52.4,10506.0,52.33,52.43,52.33,52.4,10506.0
2018-06-07 10:30:00,52.41,52.43,52.33,52.34,11284.0,52.41,52.43,52.33,52.34,11284.0
2018-06-07 10:35:00,52.32,52.38,52.29,52.36,12950.0,52.32,52.38,52.29,52.36,12950.0
2018-06-07 10:40:00,52.38,52.43,52.34,52.35,18739.0,52.38,52.43,52.34,52.35,18739.0
2018-06-07 10:45:00,52.35,52.37,52.24,52.31,49284.0,52.35,52.37,52.24,52.31,49284.0
2018-06-07 10:50:00,52.31,52.33,52.29,52.32,7690.0,52.31,52.33,52.29,52.32,7690.0
2018-06-07 10:55:00,52.32,52.35,52.24,52.25,22358.0,52.32,52.35,52.24,52.25,22358.0
2018-06-07 11:00:00,52.25,52.25,52.04,52.07,27208.0,52.25,52.25,52.04,52.07,27208.0
2018-06-07 11:05:00,52.08,52.14,52.03,52.05,16916.0,52.08,52.14,52.03,52.05,16916.0
2018-06-07 11:10:00,52.04,52.05,51.93,51.93,23217.0,52.04,52.05,51.93,51.93,23217.0
2018-06-07 11:15:00,51.92,51.92,51.79,51.83,16264.0,51.92,51.92,51.79,51.83,16264.0
2018-06-07 11:20:00,51.83,51.95,51.83,51.94,10724.0,51.83,51.95,51.83,51.94,10724.0
2018-06-07 11:25:00,51.94,51.94,51.8,51.82,18753.0,51.94,51.94,51.8,51.82,18753.0
2018-06-07 11:30:00,51.81,51.9,51.76,51.9,12100.0,51.81,51.9,51.76,51.9,12100.0
2018-06-07 11:35:00,51.87,51.95,51.87,51.95,8601.0,51.87,51.95,51.87,51.95,8601.0
2018-06-07 11:40:00,51.95,51.95,51.9,51.91,10287.0,51.95,51.95,51.9,51.91,10287.0
2018-06-07 11:45:00,51.91,51.91,51.85,51.88,10009.0,51.91,51.91,51.85,51.88,10009.0
2018-06-07 11:50:00,51.87,51.89,51.81,51.83,17165.0,51.87,51.89,51.81,51.83,17165.0
2018-06-07 11:55:00,51.83,51.89,51.82,51.88,11540.0,51.83,51.89,51.82,51.88,11540.0
2018-06-07 12:00:00,51.89,51.96,51.89,51.94,9022.0,51.89,51.96,51.89,51.94,9022.0
2018-06-07 12:05:00,51.93,51.95,51.92,51.94,8318.0,51.93,51.95,51.92,51.94,8318.0
2018-06-07 12:10:00,51.92,51.94,51.89,51.94,14700.0,51.92,51.94,51.89,51.94,14700.0
2018-06-07 12:15:00,51.95,51.96,51.93,51.94,6009.0,51.95,51.96,51.93,51.94,6009.0
2018-06-07 12:20:00,51.95,51.95,51.9,51.91,7301.0,51.95,51.95,51.9,51.91,7301.0
2018-06-07 12:25:00,51.92,51.94,51.91,51.91,14417.0,51.92,51.94,51.91,51.91,14417.0
2018-06-07 12:30:00,51.93,51.93,51.8,51.8,17456.0,51.93,51.93,51.8,51.8,17456.0
2018-06-07 12:35:00,51.8,51.82,51.79,51.81,7308.0,51.8,51.82,51.79,51.81,7308.0
2018-06-07 12:40:00,51.8,51.82,51.78,51.78,6816.0,51.8,51.82,51.78,51.78,6816.0
2018-06-07 12:45:00,51.8,51.81,51.79,51.8,6502.0,51.8,51.81,51.79,51.8,6502.0
2018-06-07 12:50:00,51.8,51.85,51.79,51.84,9370.0,51.8,51.85,51.79,51.84,9370.0
2018-06-07 12:55:00,51.87,51.93,51.86,51.93,8191.0,51.87,51.93,51.86,51.93,8191.0
2018-06-07 13:00:00,51.93,51.97,51.91,51.96,12605.0,51.93,51.97,51.91,51.96,12605.0
2018-06-07 13:05:00,51.95,51.95,51.87,51.88,7232.0,51.95,51.95,51.87,51.88,7232.0
2018-06-07 13:10:00,51.88,51.94,51.88,51.88,8990.0,51.88,51.94,51.88,51.88,8990.0
2018-06-07 13:15:00,51.88,51.91,51.82,51.86,7840.0,51.88,51.91,51.82,51.86,7840.0
2018-06-07 13:20:00,51.85,51.9,51.84,51.89,7184.0,51.85,51.9,51.84,51.89,7184.0
2018-06-07 13:25:00,51.9,51.92,51.86,51.86,9902.0,51.9,51.92,51.86,51.86,9902.0
2018-06-07 13:30:00,51.87,51.92,51.87,51.9,9338.0,51.87,51.92,51.87,51.9,9338.0
2018-06-07 13:35:00,51.91,51.91,51.83,51.85,10400.0,51.91,51.91,51.83,51.85,10400.0
2018-06-07 13:40:00,51.83,51.88,51.81,51.88,9035.0,51.83,51.88,51.81,51.88,9035.0
2018-06-07 13:45:00,51.88,51.95,51.86,51.95,8000.0,51.88,51.95,51.86,51.95,8000.0
2018-06-07 13:50:00,51.94,51.94,51.83,51.83,5366.0,51.94,51.94,51.83,51.83,5366.0
2018-06-07 13:55:00,51.85,51.91,51.85,51.91,6301.0,51.85,51.91,51.85,51.91,6301.0
2018-06-07 14:00:00,51.91,51.91,51.83,51.91,11703.0,51.91,51.91,51.83,51.91,11703.0
2018-06-07 14:05:00,51.91,51.95,51.91,51.93,12204.0,51.91,51.95,51.91,51.93,12204.0
2018-06-07 14:10:00,51.93,51.96,51.91,51.95,11872.0,51.93,51.96,51.91,51.95,11872.0
2018-06-07 14:15:00,51.96,51.97,51.94,51.97,7100.0,51.96,51.97,51.94,51.97,7100.0
2018-06-07 14:20:00,51.96,51.99,51.95,51.99,13041.0,51.96,51.99,51.95,51.99,13041.0
2018-06-07 14:25:00,51.98,51.98,51.93,51.96,9860.0,51.98,51.98,51.93,51.96,9860.0
2018-06-07 14:30:00,51.96,51.96,51.89,51.89,28519.0,51.96,51.96,51.89,51.89,28519.0
2018-06-07 14:35:00,51.91,51.94,51.9,51.93,12390.0,51.91,51.94,51.9,51.93,12390.0
2018-06-07 14:40:00,51.93,51.98,51.92,51.96,9058.0,51.93,51.98,51.92,51.96,9058.0
2018-06-07 14:45:00,51.97,52.01,51.96,52.0,37579.0,51.97,52.01,51.96,52.0,37579.0
2018-06-07 14:50:00,52.01,52.08,51.98,52.05,39368.0,52.01,52.08,51.98,52.05,39368.0
2018-06-07 14:55:00,52.06,52.07,51.97,52.0,18319.0,52.06,52.07,51.97,52.0,18319.0
2018-06-07 15:00:00,52.0,52.02,51.98,51.99,6249.0,52.0,52.02,51.98,51.99,6249.0
2018-06-07 15:05:00,51.99,52.0,51.93,51.93,13020.0,51.99,52.0,51.93,51.93,13020.0
2018-06-07 15:10:00,51.93,51.95,51.92,51.95,6300.0,51.93,51.95,51.92,51.95,6300.0
2018-06-07 15:15:00,51.94,51.96,51.94,51.95,10086.0,51.94,51.96,51.94,51.95,10086.0
2018-06-07 15:20:00,51.95,51.99,51.94,51.97,13137.0,51.95,51.99,51.94,51.97,13137.0
2018-06-07 15:25:00,51.97,51.97,51.87,51.89,22220.0,51.97,51.97,51.87,51.89,22220.0
2018-06-07 15:30:00,51.89,51.91,51.85,51.9,26827.0,51.89,51.91,51.85,51.9,26827.0
2018-06-07 15:35:00,51.9,51.91,51.87,51.89,33417.0,51.9,51.91,51.87,51.89,33417.0
2018-06-07 15:40:00,51.9,51.95,51.89,51.94,22860.0,51.9,51.95,51.89,51.94,22860.0
2018-06-07 15:45:00,51.93,51.94,51.9,51.92,23052.0,51.93,51.94,51.9,51.92,23052.0
2018-06-07 15:50:00,51.92,51.97,51.92,51.93,32694.0,51.92,51.97,51.92,51.93,32694.0
2018-06-07 15:55:00,51.93,51.95,51.93,51.95,122388.0,51.93,51.95,51.93,51.95,122388.0
2018-06-08 09:30:00,51.8,51.8,51.64,51.65,9781.0,51.8,51.8,51.64,51.65,9781.0
2018-06-08 09:35:00,51.71,51.81,51.69,51.78,3033.0,51.71,51.81,51.69,51.78,3033.0
2018-06-08 09:40:00,51.8,51.8,51.52,51.52,6790.0,51.8,51.8,51.52,51.52,6790.0
2018-06-08 09:45:00,51.54,51.59,51.5,51.52,5548.0,51.54,51.59,51.5,51.52,5548.0
2018-06-08 09:50:00,51.46,51.47,51.32,51.37,2750.0,51.46,51.47,51.32,51.37,2750.0
2018-06-08 09:55:00,51.37,51.45,51.35,51.45,2537.0,51.37,51.45,51.35,51.45,2537.0
2018-06-08 10:00:00,51.48,51.48,51.37,51.41,5206.0,51.48,51.48,51.37,51.41,5206.0
2018-06-08 10:05:00,51.41,51.48,51.37,51.43,6292.0,51.41,51.48,51.37,51.43,6292.0
2018-06-08 10:10:00,51.46,51.46,51.41,51.43,4370.0,51.46,51.46,51.41,51.43,4370.0
2018-06-08 10:15:00,51.39,51.52,51.39,51.47,3612.0,51.39,51.52,51.39,51.47,3612.0
2018-06-08 10:20:00,51.48,51.49,51.45,51.47,5910.0,51.48,51.49,51.45,51.47,5910.0
2018-06-08 10:25:00,51.45,51.49,51.42,51.49,4414.0,51.45,51.49,51.42,51.49,4414.0
2018-06-08 10:30:00,51.48,51.49,51.38,51.39,6001.0,51.48,51.49,51.38,51.39,6001.0
2018-06-08 10:35:00,51.4,51.48,51.39,51.42,8248.0,51.4,51.48,51.39,51.42,8248.0
2018-06-08 10:40:00,51.42,51.5,51.42,51.49,3989.0,51.42,51.5,51.42,51.49,3989.0
2018-06-08 10:45:00,51.48,51.49,51.44,51.45,3038.0,51.48,51.49,51.44,51.45,3038.0
2018-06-08 10:50:00,51.44,51.52,51.43,51.46,9650.0,51.44,51.52,51.43,51.46,9650.0
2018-06-08 10:55:00,51.46,51.53,51.45,51.51,6514.0,51.46,51.53,51.45,51.51,6514.0
2018-06-08 11:00:00,51.53,51.54,51.48,51.5,4200.0,51.53,51.54,51.48,51.5,4200.0
2018-06-08 11:05:00,51.53,51.55,51.52,51.53,1800.0,51.53,51.55,51.52,51.53,1800.0
2018-06-08 11:10:00,51.52,51.52,51.48,51.49,3702.0,51.52,51.52,51.48,51.49,3702.0
2018-06-08 11:15:00,51.47,51.49,51.46,51.46,2915.0,51.47,51.49,51.46,51.46,2915.0
2018-06-08 11:20:00,51.46,51.47,51.42,51.44,6639.0,51.46,51.47,51.42,51.44,6639.0
2018-06-08 11:25:00,51.43,51.49,51.42,51.46,6668.0,51.43,51.49,51.42,51.46,6668.0
2018-06-08 11:30:00,51.45,51.46,51.4,51.44,11883.0,51.45,51.46,51.4,51.44,11883.0
2018-06-08 11:35:00,51.44,51.54,51.43,51.54,4311.0,51.44,51.54,51.43,51.54,4311.0
2018-06-08 11:40:00,51.52,51.53,51.5,51.52,7222.0,51.52,51.53,51.5,51.52,7222.0
2018-06-08 11:45:00,51.51,51.59,51.49,51.59,6046.0,51.51,51.59,51.49,51.59,6046.0
2018-06-08 11:50:00,51.6,51.66,51.6,51.66,5500.0,51.6,51.66,51.6,51.66,5500.0
2018-06-08 11:55:00,51.64,51.65,51.62,51.63,2000.0,51.64,51.65,51.62,51.63,2000.0
2018-06-08 12:00:00,51.62,51.73,51.62,51.73,4618.0,51.62,51.73,51.62,51.73,4618.0
2018-06-08 12:05:00,51.72,51.72,51.68,51.68,2500.0,51.72,51.72,51.68,51.68,2500.0
2018-06-08 12:10:00,51.68,51.73,51.67,51.73,3500.0,51.68,51.73,51.67,51.73,3500.0
2018-06-08 12:15:00,51.74,51.76,51.72,51.76,2582.0,51.74,51.76,51.72,51.76,2582.0
2018-06-08 12:20:00,51.74,51.76,51.71,51.76,4010.0,51.74,51.76,51.71,51.76,4010.0
2018-06-08 12:25:00,51.74,51.79,51.73,51.79,3103.0,51.74,51.79,51.73,51.79,3103.0
2018-06-08 12:30:00,51.8,51.82,51.73,51.73,14057.0,51.8,51.82,51.73,51.73,14057.0
2018-06-08 12:35:00,51.73,51.76,51.7,51.71,2331.0,51.73,51.76,51.7,51.71,2331.0
2018-06-08 12:40:00,51.71,51.72,51.7,51.71,2355.0,51.71,51.72,51.7,51.71,2355.0
2018-06-08 12:45:00,51.72,51.72,51.69,51.71,1720.0,51.72,51.72,51.69,51.71,1720.0
2018-06-08 12:50:00,51.7,51.72,51.69,51.72,3318.0,51.7,51.72,51.69,51.72,3318.0
2018-06-08 12:55:00,51.7,51.72,51.68,51.72,1902.0,51.7,51.72,51.68,51.72,1902.0
2018-06-08 13:00:00,51.7,51.71,51.69,51.7,2840.0,51.7,51.71,51.69,51.7,2840.0
2018-06-08 13:05:00,51.69,51.7,51.68,51.68,1650.0,51.69,51.7,51.68,51.68,1650.0
2018-06-08 13:10:00,51.67,51.71,51.67,51.71,2500.0,51.67,51.71,51.67,51.71,2500.0
2018-06-08 13:15:00,51.74,51.79,51.72,51.73,47555.0,51.74,51.79,51.72,51.73,47555.0
2018-06-08 13:20:00,51.72,51.73,51.67,51.69,3341.0,51.72,51.73,51.67,51.69,3341.0
2018-06-08 13:25:00,51.68,51.74,51.65,51.68,23739.0,51.68,51.74,51.65,51.68,23739.0
2018-06-08 13:30:00,51.67,51.7,51.65,51.67,5008.0,51.67,51.7,51.65,51.67,5008.0
2018-06-08 13:35:00,51.67,51.69,51.66,51.68,2292.0,51.67,51.69,51.66,51.68,2292.0
2018-06-08 13:40:00,51.68,51.7,51.67,51.68,3801.0,51.68,51.7,51.67,51.68,3801.0
2018-06-08 13:45:00,51.69,51.7,51.68,51.69,3432.0,51.69,51.7,51.68,51.69,3432.0
2018-06-08 13:50:00,51.69,51.7,51.6,51.64,6739.0,51.69,51.7,51.6,51.64,6739.0
2018-06-08 13:55:00,51.64,51.64,51.61,51.64,4830.0,51.64,51.64,51.61,51.64,4830.0
2018-06-08 14:00:00,51.65,51.68,51.64,51.65,2837.0,51.65,51.68,51.64,51.65,2837.0
2018-06-08 14:05:00,51.67,51.67,51.63,51.66,5225.0,51.67,51.67,51.63,51.66,5225.0
2018-06-08 14:10:00,51.65,51.7,51.63,51.7,4277.0,51.65,51.7,51.63,51.7,4277.0
2018-06-08 14:15:00,51.7,51.7,51.63,51.65,16382.0,51.7,51.7,51.63,51.65,16382.0
2018-06-08 14:20:00,51.65,51.65,51.6,51.63,3248.0,51.65,51.65,51.6,51.63,3248.0
2018-06-08 14:25:00,51.62,51.65,51.55,51.55,11005.0,51.62,51.65,51.55,51.55,11005.0
2018-06-08 14:30:00,51.55,51.57,51.53,51.54,6400.0,51.55,51.57,51.53,51.54,6400.0
2018-06-08 14:35:00,51.53,51.55,51.51,51.53,4169.0,51.53,51.55,51.51,51.53,4169.0
2018-06-08 14:40:00,51.53,51.55,51.53,51.54,4800.0,51.53,51.55,51.53,51.54,4800.0
2018-06-08 14:45:00,51.52,51.55,51.52,51.54,4305.0,51.52,51.55,51.52,51.54,4305.0
2018-06-08 14:50:00,51.54,51.64,51.54,51.64,7650.0,51.54,51.64,51.54,51.64,7650.0
2018-06-08 14:55:00,51.62,51.68,51.61,51.66,15545.0,51.62,51.68,51.61,51.66,15545.0
2018-06-08 15:00:00,51.67,51.71,51.66,51.7,9051.0,51.67,51.71,51.66,51.7,9051.0
2018-06-08 15:05:00,51.71,51.72,51.65,51.66,8892.0,51.71,51.72,51.65,51.66,8892.0
2018-06-08 15:10:00,51.66,51.72,51.65,51.7,10047.0,51.66,51.72,51.65,51.7,10047.0
2018-06-08 15:15:00,51.71,51.75,51.62,51.63,19421.0,51.71,51.75,51.62,51.63,19421.0
2018-06-08 15:20:00,51.63,51.72,51.63,51.72,7100.0,51.63,51.72,51.63,51.72,7100.0
2018-06-08 15:25:00,51.7,51.73,51.67,51.68,15051.0,51.7,51.73,51.67,51.68,15051.0
2018-06-08 15:30:00,51.68,51.73,51.68,51.72,4274.0,51.68,51.73,51.68,51.72,4274.0
2018-06-08 15:35:00,51.73,51.82,51.72,51.76,16985.0,51.73,51.82,51.72,51.76,16985.0
2018-06-08 15:40:00,51.77,51.78,51.71,51.71,15315.0,51.77,51.78,51.71,51.71,15315.0
2018-06-08 15:45:00,51.72,51.76,51.69,51.71,18398.0,51.72,51.76,51.69,51.71,18398.0
2018-06-08 15:50:00,51.71,51.77,51.71,51.73,23871.0,51.71,51.77,51.71,51.73,23871.0
2018-06-08 15:55:00,51.73,51.75,51.7,51.74,63064.0,51.73,51.75,51.7,51.74,63064.0
2018-06-11 09:30:00,51.92,52.17,51.76,52.07,19959.0,51.92,52.17,51.76,52.07,19959.0
2018-06-11 09:35:00,52.16,52.24,52.05,52.23,4924.0,52.16,52.24,52.05,52.23,4924.0
2018-06-11 09:40:00,52.19,52.27,52.11,52.19,7310.0,52.19,52.27,52.11,52.19,7310.0
2018-06-11 09:45:00,52.21,52.21,52.11,52.11,7751.0,52.21,52.21,52.11,52.11,7751.0
2018-06-11 09:50:00,52.1,52.28,52.08,52.28,22357.0,52.1,52.28,52.08,52.28,22357.0
2018-06-11 09:55:00,52.28,52.3,52.22,52.25,9565.0,52.28,52.3,52.22,52.25,9565.0
2018-06-11 10:00:00,52.27,52.33,52.21,52.26,6803.0,52.27,52.33,52.21,52.26,6803.0
2018-06-11 10:05:00,52.27,52.35,52.24,52.27,6610.0,52.27,52.35,52.24,52.27,6610.0
2018-06-11 10:10:00,52.28,52.28,52.21,52.22,8577.0,52.28,52.28,52.21,52.22,8577.0
2018-06-11 10:15:00,52.21,52.24,52.16,52.23,11382.0,52.21,52.24,52.16,52.23,11382.0
2018-06-11 10:20:00,52.23,52.26,52.22,52.23,6206.0,52.23,52.26,52.22,52.23,6206.0
2018-06-11 10:25:00,52.22,52.22,52.19,52.21,11400.0,52.22,52.22,52.19,52.21,11400.0
2018-06-11 10:30:00,52.18,52.26,52.15,52.25,5023.0,52.18,52.26,52.15,52.25,5023.0
2018-06-11 10:35:00,52.25,52.25,52.19,52.2,2555.0,52.25,52.25,52.19,52.2,2555.0
2018-06-11 10:40:00,52.18,52.25,52.18,52.25,12703.0,52.18,52.25,52.18,52.25,12703.0
2018-06-11 10:45:00,52.25,52.36,52.24,52.36,10484.0,52.25,52.36,52.24,52.36,10484.0
2018-06-11 10:50:00,52.36,52.37,52.31,52.34,6919.0,52.36,52.37,52.31,52.34,6919.0
2018-06-11 10:55:00,52.32,52.33,52.3,52.33,3598.0,52.32,52.33,52.3,52.33,3598.0
2018-06-11 11:00:00,52.33,52.35,52.31,52.34,6195.0,52.33,52.35,52.31,52.34,6195.0
2018-06-11 11:05:00,52.32,52.34,52.28,52.29,5979.0,52.32,52.34,52.28,52.29,5979.0
2018-06-11 11:10:00,52.28,52.35,52.28,52.34,6170.0,52.28,52.35,52.28,52.34,6170.0
2018-06-11 11:15:00,52.36,52.36,52.31,52.34,5015.0,52.36,52.36,52.31,52.34,5015.0
2018-06-11 11:20:00,52.33,52.38,52.32,52.36,3600.0,52.33,52.38,52.32,52.36,3600.0
2018-06-11 11:25:00,52.35,52.37,52.33,52.36,3079.0,52.35,52.37,52.33,52.36,3079.0
2018-06-11 11:30:00,52.35,52.37,52.3,52.35,7860.0,52.35,52.37,52.3,52.35,7860.0
2018-06-11 11:35:00,52.35,52.36,52.26,52.3,5500.0,52.35,52.36,52.26,52.3,5500.0
2018-06-11 11:40:00,52.3,52.31,52.26,52.3,3919.0,52.3,52.31,52.26,52.3,3919.0
2018-06-11 11:45:00,52.3,52.31,52.26,52.27,4600.0,52.3,52.31,52.26,52.27,4600.0
2018-06-11 11:50:00,52.26,52.31,52.26,52.3,5700.0,52.26,52.31,52.26,52.3,5700.0
2018-06-11 11:55:00,52.3,52.3,52.23,52.25,8440.0,52.3,52.3,52.23,52.25,8440.0
2018-06-11 12:00:00,52.25,52.32,52.22,52.32,10579.0,52.25,52.32,52.22,52.32,10579.0
2018-06-11 12:05:00,52.31,52.39,52.31,52.35,4800.0,52.31,52.39,52.31,52.35,4800.0
2018-06-11 12:10:00,52.35,52.38,52.33,52.35,3091.0,52.35,52.38,52.33,52.35,3091.0
2018-06-11 12:15:00,52.35,52.4,52.34,52.38,3819.0,52.35,52.4,52.34,52.38,3819.0
2018-06-11 12:20:00,52.39,52.42,52.38,52.38,4282.0,52.39,52.42,52.38,52.38,4282.0
2018-06-11 12:25:00,52.4,52.42,52.39,52.41,2900.0,52.4,52.42,52.39,52.41,2900.0
2018-06-11 12:30:00,52.42,52.44,52.41,52.44,2300.0,52.42,52.44,52.41,52.44,2300.0
2018-06-11 12:35:00,52.43,52.43,52.41,52.41,2600.0,52.43,52.43,52.41,52.41,2600.0
2018-06-11 12:40:00,52.41,52.41,52.4,52.4,1600.0,52.41,52.41,52.4,52.4,1600.0
2018-06-11 12:45:00,52.39,52.4,52.38,52.38,1250.0,52.39,52.4,52.38,52.38,1250.0
2018-06-11 12:50:00,52.39,52.39,52.28,52.33,10659.0,52.39,52.39,52.28,52.33,10659.0
2018-06-11 12:55:00,52.32,52.32,52.29,52.32,2331.0,52.32,52.32,52.29,52.32,2331.0
2018-06-11 13:00:00,52.32,52.32,52.28,52.28,1194.0,52.32,52.32,52.28,52.28,1194.0
2018-06-11 13:05:00,52.29,52.33,52.28,52.33,4124.0,52.29,52.33,52.28,52.33,4124.0
2018-06-11 13:10:00,52.33,52.34,52.31,52.32,1970.0,52.33,52.34,52.31,52.32,1970.0
2018-06-11 13:15:00,52.33,52.33,52.32,52.32,600.0,52.33,52.33,52.32,52.32,600.0
2018-06-11 13:20:00,52.31,52.31,52.29,52.29,2000.0,52.31,52.31,52.29,52.29,2000.0
2018-06-11 13:25:00,52.3,52.32,52.29,52.31,10207.0,52.3,52.32,52.29,52.31,10207.0
2018-06-11 13:30:00,52.31,52.32,52.29,52.3,3100.0,52.31,52.32,52.29,52.3,3100.0
2018-06-11 13:35:00,52.32,52.33,52.31,52.33,1400.0,52.32,52.33,52.31,52.33,1400.0
2018-06-11 13:40:00,52.32,52.34,52.3,52.34,2305.0,52.32,52.34,52.3,52.34,2305.0
2018-06-11 13:45:00,52.34,52.34,52.32,52.33,1400.0,52.34,52.34,52.32,52.33,1400.0
2018-06-11 13:50:00,52.33,52.33,52.31,52.32,1603.0,52.33,52.33,52.31,52.32,1603.0
2018-06-11 13:55:00,52.3,52.3,52.28,52.3,2200.0,52.3,52.3,52.28,52.3,2200.0
2018-06-11 14:00:00,52.29,52.3,52.29,52.29,600.0,52.29,52.3,52.29,52.29,600.0
2018-06-11 14:05:00,52.29,52.29,52.26,52.27,2307.0,52.29,52.29,52.26,52.27,2307.0
2018-06-11 14:10:00,52.27,52.28,52.25,52.26,7714.0,52.27,52.28,52.25,52.26,7714.0
2018-06-11 14:15:00,52.25,52.28,52.25,52.27,3769.0,52.25,52.28,52.25,52.27,3769.0
2018-06-11 14:20:00,52.26,52.3,52.25,52.3,2400.0,52.26,52.3,52.25,52.3,2400.0
2018-06-11 14:25:00,52.3,52.3,52.25,52.26,3002.0,52.3,52.3,52.25,52.26,3002.0
2018-06-11 14:30:00,52.27,52.29,52.26,52.27,2663.0,52.27,52.29,52.26,52.27,2663.0
2018-06-11 14:35:00,52.25,52.3,52.25,52.27,7809.0,52.25,52.3,52.25,52.27,7809.0
2018-06-11 14:40:00,52.27,52.29,52.25,52.29,3500.0,52.27,52.29,52.25,52.29,3500.0
2018-06-11 14:45:00,52.28,52.29,52.28,52.29,3790.0,52.28,52.29,52.28,52.29,3790.0
2018-06-11 14:50:00,52.29,52.3,52.29,52.29,2720.0,52.29,52.3,52.29,52.29,2720.0
2018-06-11 14:55:00,52.29,52.32,52.29,52.32,4000.0,52.29,52.32,52.29,52.32,4000.0
2018-06-11 15:00:00,52.32,52.37,52.32,52.36,6085.0,52.32,52.37,52.32,52.36,6085.0
2018-06-11 15:05:00,52.37,52.38,52.36,52.38,2138.0,52.37,52.38,52.36,52.38,2138.0
2018-06-11 15:10:00,52.38,52.38,52.37,52.38,2426.0,52.38,52.38,52.37,52.38,2426.0
2018-06-11 15:15:00,52.37,52.41,52.36,52.41,8537.0,52.37,52.41,52.36,52.41,8537.0
2018-06-11 15:20:00,52.41,52.46,52.41,52.43,6226.0,52.41,52.46,52.41,52.43,6226.0
2018-06-11 15:25:00,52.43,52.49,52.43,52.47,9493.0,52.43,52.49,52.43,52.47,9493.0
2018-06-11 15:30:00,52.47,52.51,52.45,52.5,9156.0,52.47,52.51,52.45,52.5,9156.0
2018-06-11 15:35:00,52.5,52.51,52.39,52.4,8089.0,52.5,52.51,52.39,52.4,8089.0
2018-06-11 15:40:00,52.4,52.4,52.33,52.33,7024.0,52.4,52.4,52.33,52.33,7024.0
2018-06-11 15:45:00,52.34,52.44,52.34,52.43,26720.0,52.34,52.44,52.34,52.43,26720.0
2018-06-11 15:50:00,52.42,52.42,52.33,52.33,18091.0,52.42,52.42,52.33,52.33,18091.0
2018-06-11 15:55:00,52.33,52.34,52.26,52.28,62740.0,52.33,52.34,52.26,52.28,62740.0
2018-06-12 09:30:00,52.48,52.6,52.41,52.6,9933.0,52.48,52.6,52.41,52.6,9933.0
2018-06-12 09:35:00,52.48,52.55,52.44,52.5,2724.0,52.48,52.55,52.44,52.5,2724.0
2018-06-12 09:40:00,52.59,52.62,52.46,52.48,3513.0,52.59,52.62,52.46,52.48,3513.0
2018-06-12 09:45:00,52.47,52.47,52.37,52.37,7412.0,52.47,52.47,52.37,52.37,7412.0
2018-06-12 09:50:00,52.37,52.39,52.32,52.32,5596.0,52.37,52.39,52.32,52.32,5596.0
2018-06-12 09:55:00,52.3,52.41,52.3,52.41,5121.0,52.3,52.41,52.3,52.41,5121.0
2018-06-12 10:00:00,52.43,52.43,52.33,52.33,5515.0,52.43,52.43,52.33,52.33,5515.0
2018-06-12 10:05:00,52.33,52.46,52.33,52.42,4878.0,52.33,52.46,52.33,52.42,4878.0
2018-06-12 10:10:00,52.43,52.45,52.37,52.37,5131.0,52.43,52.45,52.37,52.37,5131.0
2018-06-12 10:15:00,52.38,52.38,52.28,52.3,5266.0,52.38,52.38,52.28,52.3,5266.0
2018-06-12 10:20:00,52.29,52.32,52.18,52.2,3870.0,52.29,52.32,52.18,52.2,3870.0
2018-06-12 10:25:00,52.2,52.34,52.17,52.34,4303.0,52.2,52.34,52.17,52.34,4303.0
2018-06-12 10:30:00,52.35,52.4,52.35,52.37,3164.0,52.35,52.4,52.35,52.37,3164.0
2018-06-12 10:35:00,52.35,52.88,52.35,52.79,22234.0,52.35,52.88,52.35,52.79,22234.0
2018-06-12 10:40:00,52.79,52.97,52.68,52.92,30443.0,52.79,52.97,52.68,52.92,30443.0
2018-06-12 10:45:00,52.95,53.23,52.93,53.11,44154.0,52.95,53.23,52.93,53.11,44154.0
2018-06-12 10:50:00,53.11,53.3,53.0,53.26,35618.0,53.11,53.3,53.0,53.26,35618.0
2018-06-12 10:55:00,53.24,53.3,53.16,53.2,22036.0,53.24,53.3,53.16,53.2,22036.0
2018-06-12 11:00:00,53.24,53.26,53.12,53.16,24877.0,53.24,53.26,53.12,53.16,24877.0
2018-06-12 11:05:00,53.13,53.14,52.93,52.99,12891.0,53.13,53.14,52.93,52.99,12891.0
2018-06-12 11:10:00,52.98,53.0,52.91,52.96,15742.0,52.98,53.0,52.91,52.96,15742.0
2018-06-12 11:15:00,52.93,52.99,52.91,52.96,7219.0,52.93,52.99,52.91,52.96,7219.0
2018-06-12 11:20:00,52.95,52.96,52.91,52.92,4500.0,52.95,52.96,52.91,52.92,4500.0
2018-06-12 11:25:00,52.92,52.98,52.9,52.96,7965.0,52.92,52.98,52.9,52.96,7965.0
2018-06-12 11:30:00,52.96,52.99,52.91,52.92,5304.0,52.96,52.99,52.91,52.92,5304.0
2018-06-12 11:35:00,52.92,53.02,52.92,53.02,6505.0,52.92,53.02,52.92,53.02,6505.0
2018-06-12 11:40:00,53.03,53.1,53.03,53.07,4419.0,53.03,53.1,53.03,53.07,4419.0
2018-06-12 11:45:00,53.06,53.06,52.97,52.99,10482.0,53.06,53.06,52.97,52.99,10482.0
2018-06-12 11:50:00,53.01,53.09,52.99,53.09,10208.0,53.01,53.09,52.99,53.09,10208.0
2018-06-12 11:55:00,53.07,53.1,52.98,53.1,21538.0,53.07,53.1,52.98,53.1,21538.0
2018-06-12 12:00:00,53.11,53.15,53.1,53.1,6193.0,53.11,53.15,53.1,53.1,6193.0
2018-06-12 12:05:00,53.12,53.15,53.1,53.14,15644.0,53.12,53.15,53.1,53.14,15644.0
2018-06-12 12:10:00,53.14,53.18,53.12,53.15,5045.0,53.14,53.18,53.12,53.15,5045.0
2018-06-12 12:15:00,53.15,53.15,53.07,53.07,5709.0,53.15,53.15,53.07,53.07,5709.0
2018-06-12 12:20:00,53.07,53.08,53.05,53.06,1627.0,53.07,53.08,53.05,53.06,1627.0
2018-06-12 12:25:00,53.07,53.07,53.03,53.03,3040.0,53.07,53.07,53.03,53.03,3040.0
2018-06-12 12:30:00,53.04,53.05,52.96,52.98,6880.0,53.04,53.05,52.96,52.98,6880.0
2018-06-12 12:35:00,52.99,53.0,52.95,52.97,3600.0,52.99,53.0,52.95,52.97,3600.0
2018-06-12 12:40:00,52.99,53.0,52.94,52.94,4270.0,52.99,53.0,52.94,52.94,4270.0
2018-06-12 12:45:00,52.95,53.01,52.95,52.99,8904.0,52.95,53.01,52.95,52.99,8904.0
2018-06-12 12:50:00,52.96,53.01,52.94,52.96,4400.0,52.96,53.01,52.94,52.96,4400.0
2018-06-12 12:55:00,52.97,52.98,52.94,52.98,7235.0,52.97,52.98,52.94,52.98,7235.0
2018-06-12 13:00:00,52.97,52.98,52.95,52.97,5020.0,52.97,52.98,52.95,52.97,5020.0
2018-06-12 13:05:00,52.97,53.0,52.96,52.98,7146.0,52.97,53.0,52.96,52.98,7146.0
2018-06-12 13:10:00,52.98,52.99,52.94,52.97,27789.0,52.98,52.99,52.94,52.97,27789.0
2018-06-12 13:15:00,52.98,53.03,52.96,52.96,8146.0,52.98,53.03,52.96,52.96,8146.0
2018-06-12 13:20:00,52.94,52.94,52.92,52.93,2600.0,52.94,52.94,52.92,52.93,2600.0
2018-06-12 13:25:00,52.93,52.93,52.87,52.87,5521.0,52.93,52.93,52.87,52.87,5521.0
2018-06-12 13:30:00,52.87,52.94,52.86,52.94,7644.0,52.87,52.94,52.86,52.94,7644.0
2018-06-12 13:35:00,52.93,52.96,52.93,52.95,4661.0,52.93,52.96,52.93,52.95,4661.0
2018-06-12 13:40:00,52.95,52.99,52.95,52.96,4343.0,52.95,52.99,52.95,52.96,4343.0
2018-06-12 13:45:00,52.96,52.96,52.94,52.96,3933.0,52.96,52.96,52.94,52.96,3933.0
2018-06-12 13:50:00,52.95,52.97,52.94,52.94,6230.0,52.95,52.97,52.94,52.94,6230.0
2018-06-12 13:55:00,52.96,53.02,52.96,53.01,2668.0,52.96,53.02,52.96,53.01,2668.0
2018-06-12 14:00:00,53.01,53.01,52.94,52.94,7761.0,53.01,53.01,52.94,52.94,7761.0
2018-06-12 14:05:00,52.93,52.95,52.91,52.92,8585.0,52.93,52.95,52.91,52.92,8585.0
2018-06-12 14:10:00,52.92,52.95,52.89,52.95,14230.0,52.92,52.95,52.89,52.95,14230.0
2018-06-12 14:15:00,52.95,52.95,52.91,52.91,12215.0,52.95,52.95,52.91,52.91,12215.0
2018-06-12 14:20:00,52.91,52.92,52.84,52.88,7334.0,52.91,52.92,52.84,52.88,7334.0
2018-06-12 14:25:00,52.88,52.88,52.82,52.82,3785.0,52.88,52.88,52.82,52.82,3785.0
2018-06-12 14:30:00,52.8,52.85,52.8,52.85,5012.0,52.8,52.85,52.8,52.85,5012.0
2018-06-12 14:35:00,52.85,52.86,52.78,52.81,8006.0,52.85,52.86,52.78,52.81,8006.0
2018-06-12 14:40:00,52.8,52.81,52.78,52.8,8170.0,52.8,52.81,52.78,52.8,8170.0
2018-06-12 14:45:00,52.8,52.8,52.74,52.77,8268.0,52.8,52.8,52.74,52.77,8268.0
2018-06-12 14:50:00,52.76,52.8,52.75,52.78,3951.0,52.76,52.8,52.75,52.78,3951.0
2018-06-12 14:55:00,52.78,52.78,52.71,52.71,6851.0,52.78,52.78,52.71,52.71,6851.0
2018-06-12 15:00:00,52.71,52.75,52.7,52.75,6637.0,52.71,52.75,52.7,52.75,6637.0
2018-06-12 15:05:00,52.76,52.76,52.72,52.73,7706.0,52.76,52.76,52.72,52.73,7706.0
2018-06-12 15:10:00,52.73,52.73,52.69,52.69,7403.0,52.73,52.73,52.69,52.69,7403.0
2018-06-12 15:15:00,52.7,52.74,52.7,52.72,8446.0,52.7,52.74,52.7,52.72,8446.0
2018-06-12 15:20:00,52.73,52.81,52.72,52.81,22053.0,52.73,52.81,52.72,52.81,22053.0
2018-06-12 15:25:00,52.81,52.81,52.76,52.77,4466.0,52.81,52.81,52.76,52.77,4466.0
2018-06-12 15:30:00,52.77,52.83,52.76,52.83,16383.0,52.77,52.83,52.76,52.83,16383.0
2018-06-12 15:35:00,52.82,52.83,52.78,52.81,20332.0,52.82,52.83,52.78,52.81,20332.0
2018-06-12 15:40:00,52.81,52.83,52.7,52.73,25752.0,52.81,52.83,52.7,52.73,25752.0
2018-06-12 15:45:00,52.73,52.77,52.71,52.74,28873.0,52.73,52.77,52.71,52.74,28873.0
2018-06-12 15:50:00,52.75,52.79,52.73,52.74,42884.0,52.75,52.79,52.73,52.74,42884.0
2018-06-12 15:55:00,52.74,52.76,52.72,52.73,68047.0,52.74,52.76,52.72,52.73,68047.0
2018-06-13 09:30:00,53.19,53.65,52.76,53.57,45763.0,53.19,53.65,52.76,53.57,45763.0
2018-06-13 09:35:00,53.55,54.0,53.49,54.0,33848.0,53.55,54.0,53.49,54.0,33848.0
2018-06-13 09:40:00,53.97,54.0,53.74,54.0,43854.0,53.97,54.0,53.74,54.0,43854.0
2018-06-13 09:45:00,54.0,54.15,53.88,53.99,48069.0,54.0,54.15,53.88,53.99,48069.0
2018-06-13 09:50:00,53.98,54.36,53.9,54.36,33724.0,53.98,54.36,53.9,54.36,33724.0
2018-06-13 09:55:00,54.4,54.61,54.2,54.57,63610.0,54.4,54.61,54.2,54.57,63610.0
2018-06-13 10:00:00,54.53,54.54,53.94,54.08,15326.0,54.53,54.54,53.94,54.08,15326.0
2018-06-13 10:05:00,54.1,54.26,53.96,54.15,42491.0,54.1,54.26,53.96,54.15,42491.0
2018-06-13 10:10:00,54.13,54.17,53.93,54.08,12100.0,54.13,54.17,53.93,54.08,12100.0
2018-06-13 10:15:00,54.1,54.14,54.07,54.09,5710.0,54.1,54.14,54.07,54.09,5710.0
2018-06-13 10:20:00,54.07,54.07,53.95,53.97,14375.0,54.07,54.07,53.95,53.97,14375.0
2018-06-13 10:25:00,53.97,53.99,53.86,53.89,13240.0,53.97,53.99,53.86,53.89,13240.0
2018-06-13 10:30:00,53.85,54.04,53.81,54.04,24522.0,53.85,54.04,53.81,54.04,24522.0
2018-06-13 10:35:00,54.03,54.04,53.79,53.85,24070.0,54.03,54.04,53.79,53.85,24070.0
2018-06-13 10:40:00,53.85,53.87,53.68,53.87,42285.0,53.85,53.87,53.68,53.87,42285.0
2018-06-13 10:45:00,53.84,53.95,53.8,53.84,13421.0,53.84,53.95,53.8,53.84,13421.0
2018-06-13 10:50:00,53.87,53.92,53.82,53.89,19700.0,53.87,53.92,53.82,53.89,19700.0
2018-06-13 10:55:00,53.89,53.91,53.78,53.83,11104.0,53.89,53.91,53.78,53.83,11104.0
2018-06-13 11:00:00,53.83,53.88,53.78,53.81,10068.0,53.83,53.88,53.78,53.81,10068.0
2018-06-13 11:05:00,53.81,53.82,53.74,53.79,7949.0,53.81,53.82,53.74,53.79,7949.0
2018-06-13 11:10:00,53.8,53.93,53.78,53.93,10768.0,53.8,53.93,53.78,53.93,10768.0
2018-06-13 11:15:00,53.94,53.95,53.88,53.88,11820.0,53.94,53.95,53.88,53.88,11820.0
2018-06-13 11:20:00,53.87,53.91,53.82,53.91,5905.0,53.87,53.91,53.82,53.91,5905.0
2018-06-13 11:25:00,53.91,53.98,53.9,53.95,7980.0,53.91,53.98,53.9,53.95,7980.0
2018-06-13 11:30:00,53.95,54.03,53.89,54.0,8143.0,53.95,54.03,53.89,54.0,8143.0
2018-06-13 11:35:00,54.0,54.04,53.96,54.02,16703.0,54.0,54.04,53.96,54.02,16703.0
2018-06-13 11:40:00,54.03,54.13,53.99,54.02,8235.0,54.03,54.13,53.99,54.02,8235.0
2018-06-13 11:45:00,54.01,54.08,54.01,54.05,8303.0,54.01,54.08,54.01,54.05,8303.0
2018-06-13 11:50:00,54.05,54.09,54.02,54.03,7300.0,54.05,54.09,54.02,54.03,7300.0
2018-06-13 11:55:00,54.01,54.11,54.01,54.05,5388.0,54.01,54.11,54.01,54.05,5388.0
2018-06-13 12:00:00,54.04,54.04,53.98,54.02,9128.0,54.04,54.04,53.98,54.02,9128.0
2018-06-13 12:05:00,54.02,54.06,53.97,53.98,5159.0,54.02,54.06,53.97,53.98,5159.0
2018-06-13 12:10:00,53.97,54.0,53.95,53.99,5904.0,53.97,54.0,53.95,53.99,5904.0
2018-06-13 12:15:00,53.98,53.99,53.97,53.98,2300.0,53.98,53.99,53.97,53.98,2300.0
2018-06-13 12:20:00,53.96,54.0,53.93,53.99,5239.0,53.96,54.0,53.93,53.99,5239.0
2018-06-13 12:25:00,53.99,54.01,53.94,53.94,6331.0,53.99,54.01,53.94,53.94,6331.0
2018-06-13 12:30:00,53.93,53.93,53.88,53.92,5013.0,53.93,53.93,53.88,53.92,5013.0
2018-06-13 12:35:00,53.92,53.94,53.91,53.92,5800.0,53.92,53.94,53.91,53.92,5800.0
2018-06-13 12:40:00,53.91,53.92,53.88,53.9,3088.0,53.91,53.92,53.88,53.9,3088.0
2018-06-13 12:45:00,53.89,53.9,53.88,53.89,3319.0,53.89,53.9,53.88,53.89,3319.0
2018-06-13 12:50:00,53.9,53.92,53.87,53.89,3600.0,53.9,53.92,53.87,53.89,3600.0
2018-06-13 12:55:00,53.89,53.89,53.85,53.85,2170.0,53.89,53.89,53.85,53.85,2170.0
2018-06-13 13:00:00,53.85,53.91,53.82,53.91,7190.0,53.85,53.91,53.82,53.91,7190.0
2018-06-13 13:05:00,53.9,53.92,53.89,53.92,4000.0,53.9,53.92,53.89,53.92,4000.0
2018-06-13 13:10:00,53.93,53.94,53.89,53.91,5592.0,53.93,53.94,53.89,53.91,5592.0
2018-06-13 13:15:00,53.91,53.92,53.89,53.92,2100.0,53.91,53.92,53.89,53.92,2100.0
2018-06-13 13:20:00,53.92,53.92,53.89,53.91,2400.0,53.92,53.92,53.89,53.91,2400.0
2018-06-13 13:25:00,53.91,53.93,53.9,53.91,2649.0,53.91,53.93,53.9,53.91,2649.0
2018-06-13 13:30:00,53.9,53.92,53.89,53.89,3709.0,53.9,53.92,53.89,53.89,3709.0
2018-06-13 13:35:00,53.9,53.91,53.89,53.91,3155.0,53.9,53.91,53.89,53.91,3155.0
2018-06-13 13:40:00,53.91,53.92,53.87,53.88,4937.0,53.91,53.92,53.87,53.88,4937.0
2018-06-13 13:45:00,53.88,53.89,53.87,53.87,3000.0,53.88,53.89,53.87,53.87,3000.0
2018-06-13 13:50:00,53.87,53.89,53.85,53.88,10138.0,53.87,53.89,53.85,53.88,10138.0
2018-06-13 13:55:00,53.88,53.91,53.87,53.87,7796.0,53.88,53.91,53.87,53.87,7796.0
2018-06-13 14:00:00,53.87,53.91,53.78,53.83,9700.0,53.87,53.91,53.78,53.83,9700.0
2018-06-13 14:05:00,53.82,53.82,53.76,53.76,6457.0,53.82,53.82,53.76,53.76,6457.0
2018-06-13 14:10:00,53.75,53.77,53.62,53.63,10727.0,53.75,53.77,53.62,53.63,10727.0
2018-06-13 14:15:00,53.62,53.63,53.58,53.58,10032.0,53.62,53.63,53.58,53.58,10032.0
2018-06-13 14:20:00,53.59,53.65,53.59,53.6,10325.0,53.59,53.65,53.59,53.6,10325.0
2018-06-13 14:25:00,53.61,53.65,53.59,53.62,10478.0,53.61,53.65,53.59,53.62,10478.0
2018-06-13 14:30:00,53.61,53.61,53.54,53.57,23564.0,53.61,53.61,53.54,53.57,23564.0
2018-06-13 14:35:00,53.56,53.6,53.53,53.55,24167.0,53.56,53.6,53.53,53.55,24167.0
2018-06-13 14:40:00,53.55,53.61,53.53,53.54,14893.0,53.55,53.61,53.53,53.54,14893.0
2018-06-13 14:45:00,53.53,53.57,53.51,53.55,9721.0,53.53,53.57,53.51,53.55,9721.0
2018-06-13 14:50:00,53.55,53.6,53.54,53.58,7751.0,53.55,53.6,53.54,53.58,7751.0
2018-06-13 14:55:00,53.58,53.59,53.55,53.55,12086.0,53.58,53.59,53.55,53.55,12086.0
2018-06-13 15:00:00,53.55,53.6,53.54,53.57,17037.0,53.55,53.6,53.54,53.57,17037.0
2018-06-13 15:05:00,53.58,53.6,53.57,53.59,12229.0,53.58,53.6,53.57,53.59,12229.0
2018-06-13 15:10:00,53.58,53.61,53.57,53.6,17977.0,53.58,53.61,53.57,53.6,17977.0
2018-06-13 15:15:00,53.6,53.61,53.58,53.6,15395.0,53.6,53.61,53.58,53.6,15395.0
2018-06-13 15:20:00,53.6,53.66,53.59,53.64,11707.0,53.6,53.66,53.59,53.64,11707.0
2018-06-13 15:25:00,53.65,53.65,53.56,53.58,22093.0,53.65,53.65,53.56,53.58,22093.0
2018-06-13 15:30:00,53.57,53.61,53.54,53.6,18845.0,53.57,53.61,53.54,53.6,18845.0
2018-06-13 15:35:00,53.59,53.6,53.58,53.59,14413.0,53.59,53.6,53.58,53.59,14413.0
2018-06-13 15:40:00,53.59,53.61,53.58,53.6,27539.0,53.59,53.61,53.58,53.6,27539.0
2018-06-13 15:45:00,53.61,53.63,53.54,53.54,38264.0,53.61,53.63,53.54,53.54,38264.0
2018-06-13 15:50:00,53.54,53.57,53.48,53.48,37845.0,53.54,53.57,53.48,53.48,37845.0
2018-06-13 15:55:00,53.48,53.53,53.42,53.46,194189.0,53.48,53.53,53.42,53.46,194189.0
2018-06-14 09:30:00,53.98,54.76,53.94,54.38,59694.0,53.98,54.76,53.94,54.38,59694.0
2018-06-14 09:35:00,54.42,54.85,54.4,54.59,101685.0,54.42,54.85,54.4,54.59,101685.0
2018-06-14 09:40:00,54.61,54.73,54.32,54.44,90669.0,54.61,54.73,54.32,54.44,90669.0
2018-06-14 09:45:00,54.42,54.58,54.3,54.55,38838.0,54.42,54.58,54.3,54.55,38838.0
2018-06-14 09:50:00,54.5,54.66,54.38,54.42,48931.0,54.5,54.66,54.38,54.42,48931.0
2018-06-14 09:55:00,54.43,54.55,54.32,54.55,30624.0,54.43,54.55,54.32,54.55,30624.0
2018-06-14 10:00:00,54.55,54.77,54.5,54.72,40013.0,54.55,54.77,54.5,54.72,40013.0
2018-06-14 10:05:00,54.73,54.77,54.54,54.61,54150.0,54.73,54.77,54.54,54.61,54150.0
2018-06-14 10:10:00,54.61,54.72,54.6,54.64,31821.0,54.61,54.72,54.6,54.64,31821.0
2018-06-14 10:15:00,54.65,54.8,54.53,54.57,43538.0,54.65,54.8,54.53,54.57,43538.0
2018-06-14 10:20:00,54.58,54.63,54.49,54.63,19504.0,54.58,54.63,54.49,54.63,19504.0
2018-06-14 10:25:00,54.63,54.74,54.62,54.64,24868.0,54.63,54.74,54.62,54.64,24868.0
2018-06-14 10:30:00,54.64,54.74,54.64,54.67,18304.0,54.64,54.74,54.64,54.67,18304.0
2018-06-14 10:35:00,54.68,54.86,54.67,54.82,40808.0,54.68,54.86,54.67,54.82,40808.0
2018-06-14 10:40:00,54.83,54.83,54.66,54.68,71998.0,54.83,54.83,54.66,54.68,71998.0
2018-06-14 10:45:00,54.69,54.74,54.63,54.66,30082.0,54.69,54.74,54.63,54.66,30082.0
2018-06-14 10:50:00,54.67,54.68,54.56,54.67,34704.0,54.67,54.68,54.56,54.67,34704.0
2018-06-14 10:55:00,54.67,54.71,54.59,54.64,17417.0,54.67,54.71,54.59,54.64,17417.0
2018-06-14 11:00:00,54.64,54.77,54.44,54.73,34479.0,54.64,54.77,54.44,54.73,34479.0
2018-06-14 11:05:00,54.72,54.74,54.6,54.61,48057.0,54.72,54.74,54.6,54.61,48057.0
2018-06-14 11:10:00,54.61,54.64,54.56,54.58,17300.0,54.61,54.64,54.56,54.58,17300.0
2018-06-14 11:15:00,54.57,54.66,54.57,54.63,14651.0,54.57,54.66,54.57,54.63,14651.0
2018-06-14 11:20:00,54.63,54.78,54.62,54.78,12357.0,54.63,54.78,54.62,54.78,12357.0
2018-06-14 11:25:00,54.79,54.94,54.78,54.92,18701.0,54.79,54.94,54.78,54.92,18701.0
2018-06-14 11:30:00,54.92,54.95,54.83,54.84,12178.0,54.92,54.95,54.83,54.84,12178.0
2018-06-14 11:35:00,54.85,54.93,54.85,54.91,13041.0,54.85,54.93,54.85,54.91,13041.0
2018-06-14 11:40:00,54.9,54.9,54.81,54.84,6367.0,54.9,54.9,54.81,54.84,6367.0
2018-06-14 11:45:00,54.84,54.91,54.83,54.85,9899.0,54.84,54.91,54.83,54.85,9899.0
2018-06-14 11:50:00,54.84,54.85,54.76,54.77,7067.0,54.84,54.85,54.76,54.77,7067.0
2018-06-14 11:55:00,54.78,54.79,54.75,54.77,10590.0,54.78,54.79,54.75,54.77,10590.0
2018-06-14 12:00:00,54.78,54.93,54.78,54.93,13124.0,54.78,54.93,54.78,54.93,13124.0
2018-06-14 12:05:00,54.93,54.97,54.9,54.95,6911.0,54.93,54.97,54.9,54.95,6911.0
2018-06-14 12:10:00,54.96,54.99,54.93,54.94,10016.0,54.96,54.99,54.93,54.94,10016.0
2018-06-14 12:15:00,54.93,54.93,54.84,54.84,11550.0,54.93,54.93,54.84,54.84,11550.0
2018-06-14 12:20:00,54.84,54.84,54.71,54.76,13484.0,54.84,54.84,54.71,54.76,13484.0
2018-06-14 12:25:00,54.76,54.76,54.65,54.66,13882.0,54.76,54.76,54.65,54.66,13882.0
2018-06-14 12:30:00,54.65,54.74,54.64,54.74,10375.0,54.65,54.74,54.64,54.74,10375.0
2018-06-14 12:35:00,54.74,54.75,54.67,54.69,6756.0,54.74,54.75,54.67,54.69,6756.0
2018-06-14 12:40:00,54.69,54.74,54.69,54.7,23631.0,54.69,54.74,54.69,54.7,23631.0
2018-06-14 12:45:00,54.72,54.79,54.69,54.79,15725.0,54.72,54.79,54.69,54.79,15725.0
2018-06-14 12:50:00,54.8,54.9,54.8,54.88,12630.0,54.8,54.9,54.8,54.88,12630.0
2018-06-14 12:55:00,54.86,54.87,54.85,54.87,3562.0,54.86,54.87,54.85,54.87,3562.0
2018-06-14 13:00:00,54.88,54.91,54.83,54.9,12814.0,54.88,54.91,54.83,54.9,12814.0
2018-06-14 13:05:00,54.91,54.94,54.89,54.91,12707.0,54.91,54.94,54.89,54.91,12707.0
2018-06-14 13:10:00,54.92,54.99,54.92,54.99,6739.0,54.92,54.99,54.92,54.99,6739.0
2018-06-14 13:15:00,54.98,54.99,54.9,54.98,16081.0,54.98,54.99,54.9,54.98,16081.0
2018-06-14 13:20:00,54.98,55.11,54.98,55.08,57643.0,54.98,55.11,54.98,55.08,57643.0
2018-06-14 13:25:00,55.07,55.08,54.98,54.99,17326.0,55.07,55.08,54.98,54.99,17326.0
2018-06-14 13:30:00,54.99,55.01,54.95,54.97,10296.0,54.99,55.01,54.95,54.97,10296.0
2018-06-14 13:35:00,54.98,55.0,54.95,54.99,8283.0,54.98,55.0,54.95,54.99,8283.0
2018-06-14 13:40:00,55.0,55.01,54.95,54.96,11846.0,55.0,55.01,54.95,54.96,11846.0
2018-06-14 13:45:00,54.99,54.99,54.92,54.92,10016.0,54.99,54.99,54.92,54.92,10016.0
2018-06-14 13:50:00,54.91,54.94,54.88,54.94,5150.0,54.91,54.94,54.88,54.94,5150.0
2018-06-14 13:55:00,54.93,54.95,54.91,54.91,11317.0,54.93,54.95,54.91,54.91,11317.0
2018-06-14 14:00:00,54.92,54.95,54.9,54.94,9327.0,54.92,54.95,54.9,54.94,9327.0
2018-06-14 14:05:00,54.94,54.94,54.87,54.87,14823.0,54.94,54.94,54.87,54.87,14823.0
2018-06-14 14:10:00,54.88,54.98,54.87,54.98,9857.0,54.88,54.98,54.87,54.98,9857.0
2018-06-14 14:15:00,54.97,54.97,54.87,54.89,12757.0,54.97,54.97,54.87,54.89,12757.0
2018-06-14 14:20:00,54.9,54.9,54.88,54.9,5200.0,54.9,54.9,54.88,54.9,5200.0
2018-06-14 14:25:00,54.89,54.95,54.88,54.95,5800.0,54.89,54.95,54.88,54.95,5800.0
2018-06-14 14:30:00,54.97,55.04,54.95,55.01,17465.0,54.97,55.04,54.95,55.01,17465.0
2018-06-14 14:35:00,55.01,55.02,54.96,55.01,17677.0,55.01,55.02,54.96,55.01,17677.0
2018-06-14 14:40:00,55.0,55.07,55.0,55.05,8600.0,55.0,55.07,55.0,55.05,8600.0
2018-06-14 14:45:00,55.05,55.1,55.0,55.07,14244.0,55.05,55.1,55.0,55.07,14244.0
2018-06-14 14:50:00,55.08,55.08,54.96,54.96,16236.0,55.08,55.08,54.96,54.96,16236.0
2018-06-14 14:55:00,54.96,54.96,54.85,54.88,75069.0,54.96,54.96,54.85,54.88,75069.0
2018-06-14 15:00:00,54.88,54.9,54.78,54.78,64250.0,54.88,54.9,54.78,54.78,64250.0
2018-06-14 15:05:00,54.79,54.8,54.69,54.7,46075.0,54.79,54.8,54.69,54.7,46075.0
2018-06-14 15:10:00,54.7,54.71,54.67,54.68,13555.0,54.7,54.71,54.67,54.68,13555.0
2018-06-14 15:15:00,54.68,54.68,54.52,54.52,16933.0,54.68,54.68,54.52,54.52,16933.0
2018-06-14 15:20:00,54.53,54.61,54.52,54.57,19426.0,54.53,54.61,54.52,54.57,19426.0
2018-06-14 15:25:00,54.57,54.58,54.52,54.53,24531.0,54.57,54.58,54.52,54.53,24531.0
2018-06-14 15:30:00,54.53,54.56,54.5,54.53,21446.0,54.53,54.56,54.5,54.53,21446.0
2018-06-14 15:35:00,54.53,54.65,54.51,54.6,23862.0,54.53,54.65,54.51,54.6,23862.0
2018-06-14 15:40:00,54.6,54.6,54.51,54.54,54908.0,54.6,54.6,54.51,54.54,54908.0
2018-06-14 15:45:00,54.54,54.54,54.46,54.47,40986.0,54.54,54.54,54.46,54.47,40986.0
2018-06-14 15:50:00,54.46,54.47,54.35,54.36,73358.0,54.46,54.47,54.35,54.36,73358.0
2018-06-14 15:55:00,54.36,54.47,54.35,54.46,138792.0,54.36,54.47,54.35,54.46,138792.0
2018-06-15 09:30:00,53.83,54.21,53.35,53.36,172599.0,53.83,54.21,53.35,53.36,172599.0
2018-06-15 09:35:00,53.36,53.72,53.35,53.5,18742.0,53.36,53.72,53.35,53.5,18742.0
2018-06-15 09:40:00,53.54,53.63,53.44,53.49,13130.0,53.54,53.63,53.44,53.49,13130.0
2018-06-15 09:45:00,53.55,53.77,53.53,53.61,13136.0,53.55,53.77,53.53,53.61,13136.0
2018-06-15 09:50:00,53.6,53.68,53.54,53.68,10324.0,53.6,53.68,53.54,53.68,10324.0
2018-06-15 09:55:00,53.7,53.73,53.57,53.67,5400.0,53.7,53.73,53.57,53.67,5400.0
2018-06-15 10:00:00,53.7,53.93,53.64,53.92,7797.0,53.7,53.93,53.64,53.92,7797.0
2018-06-15 10:05:00,53.92,53.96,53.78,53.83,11539.0,53.92,53.96,53.78,53.83,11539.0
2018-06-15 10:10:00,53.82,53.93,53.82,53.93,4700.0,53.82,53.93,53.82,53.93,4700.0
2018-06-15 10:15:00,53.91,53.94,53.83,53.94,8448.0,53.91,53.94,53.83,53.94,8448.0
2018-06-15 10:20:00,53.91,53.98,53.9,53.9,8206.0,53.91,53.98,53.9,53.9,8206.0
2018-06-15 10:25:00,53.9,54.01,53.88,53.94,11675.0,53.9,54.01,53.88,53.94,11675.0
2018-06-15 10:30:00,53.93,53.95,53.81,53.85,11122.0,53.93,53.95,53.81,53.85,11122.0
2018-06-15 10:35:00,53.84,53.93,53.82,53.87,8616.0,53.84,53.93,53.82,53.87,8616.0
2018-06-15 10:40:00,53.86,53.86,53.76,53.76,19063.0,53.86,53.86,53.76,53.76,19063.0
2018-06-15 10:45:00,53.78,53.82,53.67,53.82,42398.0,53.78,53.82,53.67,53.82,42398.0
2018-06-15 10:50:00,53.83,54.02,53.81,54.02,17297.0,53.83,54.02,53.81,54.02,17297.0
2018-06-15 10:55:00,54.0,54.03,53.91,53.98,40653.0,54.0,54.03,53.91,53.98,40653.0
2018-06-15 11:00:00,54.02,54.03,53.91,54.01,32997.0,54.02,54.03,53.91,54.01,32997.0
2018-06-15 11:05:00,54.01,54.12,54.0,54.02,42554.0,54.01,54.12,54.0,54.02,42554.0
2018-06-15 11:10:00,54.02,54.1,53.96,54.03,35118.0,54.02,54.1,53.96,54.03,35118.0
2018-06-15 11:15:00,54.03,54.06,53.92,54.0,27096.0,54.03,54.06,53.92,54.0,27096.0
2018-06-15 11:20:00,54.0,54.03,53.93,53.96,23954.0,54.0,54.03,53.93,53.96,23954.0
2018-06-15 11:25:00,53.96,54.0,53.89,53.97,7175.0,53.96,54.0,53.89,53.97,7175.0
2018-06-15 11:30:00,53.98,54.02,53.9,53.92,22662.0,53.98,54.02,53.9,53.92,22662.0
2018-06-15 11:35:00,53.92,53.99,53.92,53.96,9502.0,53.92,53.99,53.92,53.96,9502.0
2018-06-15 11:40:00,53.95,54.06,53.93,54.06,7237.0,53.95,54.06,53.93,54.06,7237.0
2018-06-15 11:45:00,54.05,54.14,54.05,54.13,6132.0,54.05,54.14,54.05,54.13,6132.0
2018-06-15 11:50:00,54.14,54.18,54.06,54.18,6457.0,54.14,54.18,54.06,54.18,6457.0
2018-06-15 11:55:00,54.19,54.24,54.17,54.2,10117.0,54.19,54.24,54.17,54.2,10117.0
2018-06-15 12:00:00,54.2,54.29,54.2,54.28,4300.0,54.2,54.29,54.2,54.28,4300.0
2018-06-15 12:05:00,54.28,54.28,54.22,54.22,18546.0,54.28,54.28,54.22,54.22,18546.0
2018-06-15 12:10:00,54.2,54.24,54.15,54.23,4360.0,54.2,54.24,54.15,54.23,4360.0
2018-06-15 12:15:00,54.24,54.28,54.19,54.28,6479.0,54.24,54.28,54.19,54.28,6479.0
2018-06-15 12:20:00,54.27,54.32,54.25,54.25,6031.0,54.27,54.32,54.25,54.25,6031.0
2018-06-15 12:25:00,54.25,54.29,54.24,54.29,4724.0,54.25,54.29,54.24,54.29,4724.0
2018-06-15 12:30:00,54.28,54.29,54.21,54.28,13848.0,54.28,54.29,54.21,54.28,13848.0
2018-06-15 12:35:00,54.29,54.35,54.27,54.35,15098.0,54.29,54.35,54.27,54.35,15098.0
2018-06-15 12:40:00,54.35,54.35,54.31,54.31,10421.0,54.35,54.35,54.31,54.31,10421.0
2018-06-15 12:45:00,54.29,54.35,54.28,54.33,9551.0,54.29,54.35,54.28,54.33,9551.0
2018-06-15 12:50:00,54.35,54.41,54.34,54.39,8252.0,54.35,54.41,54.34,54.39,8252.0
2018-06-15 12:55:00,54.4,54.41,54.39,54.41,12272.0,54.4,54.41,54.39,54.41,12272.0
2018-06-15 13:00:00,54.4,54.41,54.39,54.4,18583.0,54.4,54.41,54.39,54.4,18583.0
2018-06-15 13:05:00,54.4,54.41,54.36,54.41,15395.0,54.4,54.41,54.36,54.41,15395.0
2018-06-15 13:10:00,54.41,54.47,54.41,54.46,5501.0,54.41,54.47,54.41,54.46,5501.0
2018-06-15 13:15:00,54.45,54.53,54.45,54.53,20736.0,54.45,54.53,54.45,54.53,20736.0
2018-06-15 13:20:00,54.53,54.53,54.51,54.52,5093.0,54.53,54.53,54.51,54.52,5093.0
2018-06-15 13:25:00,54.53,54.54,54.49,54.5,17725.0,54.53,54.54,54.49,54.5,17725.0
2018-06-15 13:30:00,54.5,54.53,54.5,54.53,5568.0,54.5,54.53,54.5,54.53,5568.0
2018-06-15 13:35:00,54.52,54.53,54.51,54.53,8779.0,54.52,54.53,54.51,54.53,8779.0
2018-06-15 13:40:00,54.53,54.56,54.51,54.55,4920.0,54.53,54.56,54.51,54.55,4920.0
2018-06-15 13:45:00,54.55,54.57,54.51,54.52,6676.0,54.55,54.57,54.51,54.52,6676.0
2018-06-15 13:50:00,54.53,54.54,54.45,54.45,7481.0,54.53,54.54,54.45,54.45,7481.0
2018-06-15 13:55:00,54.45,54.49,54.43,54.44,7800.0,54.45,54.49,54.43,54.44,7800.0
2018-06-15 14:00:00,54.44,54.45,54.38,54.42,68612.0,54.44,54.45,54.38,54.42,68612.0
2018-06-15 14:05:00,54.43,54.52,54.43,54.52,5687.0,54.43,54.52,54.43,54.52,5687.0
2018-06-15 14:10:00,54.53,54.59,54.51,54.57,4163.0,54.53,54.59,54.51,54.57,4163.0
2018-06-15 14:15:00,54.56,54.59,54.56,54.57,6609.0,54.56,54.59,54.56,54.57,6609.0
2018-06-15 14:20:00,54.58,54.62,54.57,54.6,33600.0,54.58,54.62,54.57,54.6,33600.0
2018-06-15 14:25:00,54.61,54.68,54.61,54.68,10579.0,54.61,54.68,54.61,54.68,10579.0
2018-06-15 14:30:00,54.68,54.7,54.66,54.69,11283.0,54.68,54.7,54.66,54.69,11283.0
2018-06-15 14:35:00,54.69,54.7,54.67,54.69,7112.0,54.69,54.7,54.67,54.69,7112.0
2018-06-15 14:40:00,54.7,54.72,54.7,54.7,6377.0,54.7,54.72,54.7,54.7,6377.0
2018-06-15 14:45:00,54.71,54.74,54.7,54.71,8331.0,54.71,54.74,54.7,54.71,8331.0
2018-06-15 14:50:00,54.7,54.74,54.69,54.73,6070.0,54.7,54.74,54.69,54.73,6070.0
2018-06-15 14:55:00,54.74,54.75,54.73,54.74,7082.0,54.74,54.75,54.73,54.74,7082.0
2018-06-15 15:00:00,54.74,54.74,54.68,54.72,11200.0,54.74,54.74,54.68,54.72,11200.0
2018-06-15 15:05:00,54.71,54.74,54.71,54.72,8053.0,54.71,54.74,54.71,54.72,8053.0
2018-06-15 15:10:00,54.73,54.76,54.72,54.74,11266.0,54.73,54.76,54.72,54.74,11266.0
2018-06-15 15:15:00,54.73,54.74,54.65,54.69,17860.0,54.73,54.74,54.65,54.69,17860.0
2018-06-15 15:20:00,54.69,54.71,54.62,54.7,25841.0,54.69,54.71,54.62,54.7,25841.0
2018-06-15 15:25:00,54.7,54.77,54.68,54.76,14793.0,54.7,54.77,54.68,54.76,14793.0
2018-06-15 15:30:00,54.76,54.82,54.75,54.82,23726.0,54.76,54.82,54.75,54.82,23726.0
2018-06-15 15:35:00,54.82,54.83,54.78,54.81,35390.0,54.82,54.83,54.78,54.81,35390.0
2018-06-15 15:40:00,54.8,54.92,54.8,54.9,49485.0,54.8,54.92,54.8,54.9,49485.0
2018-06-15 15:45:00,54.91,54.94,54.88,54.94,28941.0,54.91,54.94,54.88,54.94,28941.0
2018-06-15 15:50:00,54.94,54.95,54.89,54.9,52120.0,54.94,54.95,54.89,54.9,52120.0
2018-06-15 15:55:00,54.9,54.95,54.88,54.95,125030.0,54.9,54.95,54.88,54.95,125030.0
2018-06-18 09:30:00,54.42,54.47,54.03,54.18,52690.0,54.42,54.47,54.03,54.18,52690.0
2018-06-18 09:35:00,54.17,54.23,54.04,54.12,25077.0,54.17,54.23,54.04,54.12,25077.0
2018-06-18 09:40:00,54.1,54.18,53.88,54.08,13890.0,54.1,54.18,53.88,54.08,13890.0
2018-06-18 09:45:00,54.05,54.23,54.04,54.15,15020.0,54.05,54.23,54.04,54.15,15020.0
2018-06-18 09:50:00,54.18,54.26,54.04,54.09,53035.0,54.18,54.26,54.04,54.09,53035.0
2018-06-18 09:55:00,54.03,54.56,54.02,54.55,24248.0,54.03,54.56,54.02,54.55,24248.0
2018-06-18 10:00:00,54.46,54.46,54.29,54.37,6618.0,54.46,54.46,54.29,54.37,6618.0
2018-06-18 10:05:00,54.39,54.43,54.26,54.3,14841.0,54.39,54.43,54.26,54.3,14841.0
2018-06-18 10:10:00,54.3,54.43,54.28,54.32,11240.0,54.3,54.43,54.28,54.32,11240.0
2018-06-18 10:15:00,54.35,54.43,54.31,54.41,14106.0,54.35,54.43,54.31,54.41,14106.0
2018-06-18 10:20:00,54.41,54.5,54.4,54.44,37175.0,54.41,54.5,54.4,54.44,37175.0
2018-06-18 10:25:00,54.45,54.61,54.44,54.58,5958.0,54.45,54.61,54.44,54.58,5958.0
2018-06-18 10:30:00,54.59,54.65,54.59,54.64,13137.0,54.59,54.65,54.59,54.64,13137.0
2018-06-18 10:35:00,54.62,54.64,54.6,54.62,20026.0,54.62,54.64,54.6,54.62,20026.0
2018-06-18 10:40:00,54.63,54.63,54.51,54.51,7301.0,54.63,54.63,54.51,54.51,7301.0
2018-06-18 10:45:00,54.47,54.5,54.45,54.48,5750.0,54.47,54.5,54.45,54.48,5750.0
2018-06-18 10:50:00,54.48,54.48,54.41,54.42,4282.0,54.48,54.48,54.41,54.42,4282.0
2018-06-18 10:55:00,54.41,54.43,54.35,54.43,4875.0,54.41,54.43,54.35,54.43,4875.0
2018-06-18 11:00:00,54.45,54.53,54.44,54.44,5510.0,54.45,54.53,54.44,54.44,5510.0
2018-06-18 11:05:00,54.45,54.51,54.44,54.51,6847.0,54.45,54.51,54.44,54.51,6847.0
2018-06-18 11:10:00,54.52,54.54,54.5,54.51,3800.0,54.52,54.54,54.5,54.51,3800.0
2018-06-18 11:15:00,54.5,54.53,54.47,54.48,2934.0,54.5,54.53,54.47,54.48,2934.0
2018-06-18 11:20:00,54.5,54.55,54.5,54.53,7144.0,54.5,54.55,54.5,54.53,7144.0
2018-06-18 11:25:00,54.53,54.53,54.45,54.48,7614.0,54.53,54.53,54.45,54.48,7614.0
2018-06-18 11:30:00,54.49,54.49,54.41,54.41,5972.0,54.49,54.49,54.41,54.41,5972.0
2018-06-18 11:35:00,54.37,54.39,54.35,54.39,4633.0,54.37,54.39,54.35,54.39,4633.0
2018-06-18 11:40:00,54.39,54.39,54.35,54.35,5608.0,54.39,54.39,54.35,54.35,5608.0
2018-06-18 11:45:00,54.35,54.36,54.26,54.28,5772.0,54.35,54.36,54.26,54.28,5772.0
2018-06-18 11:50:00,54.27,54.28,54.24,54.25,9610.0,54.27,54.28,54.24,54.25,9610.0
2018-06-18 11:55:00,54.24,54.24,54.16,54.18,5370.0,54.24,54.24,54.16,54.18,5370.0
2018-06-18 12:00:00,54.2,54.21,54.17,54.18,4326.0,54.2,54.21,54.17,54.18,4326.0
2018-06-18 12:05:00,54.19,54.23,54.18,54.21,7300.0,54.19,54.23,54.18,54.21,7300.0
2018-06-18 12:10:00,54.22,54.24,54.2,54.22,7606.0,54.22,54.24,54.2,54.22,7606.0
2018-06-18 12:15:00,54.22,54.27,54.22,54.27,7350.0,54.22,54.27,54.22,54.27,7350.0
2018-06-18 12:20:00,54.28,54.29,54.24,54.27,4249.0,54.28,54.29,54.24,54.27,4249.0
2018-06-18 12:25:00,54.26,54.26,54.19,54.19,3600.0,54.26,54.26,54.19,54.19,3600.0
2018-06-18 12:30:00,54.19,54.24,54.18,54.23,6650.0,54.19,54.24,54.18,54.23,6650.0
2018-06-18 12:35:00,54.23,54.27,54.22,54.26,5766.0,54.23,54.27,54.22,54.26,5766.0
2018-06-18 12:40:00,54.27,54.34,54.27,54.32,9050.0,54.27,54.34,54.27,54.32,9050.0
2018-06-18 12:45:00,54.33,54.35,54.32,54.35,4452.0,54.33,54.35,54.32,54.35,4452.0
2018-06-18 12:50:00,54.36,54.36,54.29,54.32,10616.0,54.36,54.36,54.29,54.32,10616.0
2018-06-18 12:55:00,54.32,54.34,54.26,54.31,9150.0,54.32,54.34,54.26,54.31,9150.0
2018-06-18 13:00:00,54.3,54.32,54.27,54.29,9581.0,54.3,54.32,54.27,54.29,9581.0
2018-06-18 13:05:00,54.29,54.3,54.24,54.3,4537.0,54.29,54.3,54.24,54.3,4537.0
2018-06-18 13:10:00,54.3,54.32,54.27,54.28,5020.0,54.3,54.32,54.27,54.28,5020.0
2018-06-18 13:15:00,54.27,54.3,54.26,54.3,1500.0,54.27,54.3,54.26,54.3,1500.0
2018-06-18 13:20:00,54.3,54.33,54.28,54.28,6212.0,54.3,54.33,54.28,54.28,6212.0
2018-06-18 13:25:00,54.27,54.29,54.21,54.22,6420.0,54.27,54.29,54.21,54.22,6420.0
2018-06-18 13:30:00,54.22,54.34,54.22,54.34,4371.0,54.22,54.34,54.22,54.34,4371.0
2018-06-18 13:35:00,54.35,54.35,54.28,54.31,4620.0,54.35,54.35,54.28,54.31,4620.0
2018-06-18 13:40:00,54.3,54.31,54.27,54.27,7800.0,54.3,54.31,54.27,54.27,7800.0
2018-06-18 13:45:00,54.28,54.3,54.23,54.3,3996.0,54.28,54.3,54.23,54.3,3996.0
2018-06-18 13:50:00,54.29,54.3,54.2,54.24,8400.0,54.29,54.3,54.2,54.24,8400.0
2018-06-18 13:55:00,54.24,54.27,54.22,54.25,3712.0,54.24,54.27,54.22,54.25,3712.0
2018-06-18 14:00:00,54.25,54.25,54.16,54.19,7719.0,54.25,54.25,54.16,54.19,7719.0
2018-06-18 14:05:00,54.21,54.29,54.2,54.28,3464.0,54.21,54.29,54.2,54.28,3464.0
2018-06-18 14:10:00,54.3,54.31,54.26,54.29,6704.0,54.3,54.31,54.26,54.29,6704.0
2018-06-18 14:15:00,54.29,54.36,54.29,54.32,4217.0,54.29,54.36,54.29,54.32,4217.0
2018-06-18 14:20:00,54.33,54.36,54.31,54.36,3601.0,54.33,54.36,54.31,54.36,3601.0
2018-06-18 14:25:00,54.36,54.41,54.34,54.38,7657.0,54.36,54.41,54.34,54.38,7657.0
2018-06-18 14:30:00,54.39,54.46,54.39,54.44,5524.0,54.39,54.46,54.39,54.44,5524.0
2018-06-18 14:35:00,54.45,54.54,54.45,54.54,12043.0,54.45,54.54,54.45,54.54,12043.0
2018-06-18 14:40:00,54.56,54.59,54.55,54.55,5871.0,54.56,54.59,54.55,54.55,5871.0
2018-06-18 14:45:00,54.53,54.55,54.52,54.54,3560.0,54.53,54.55,54.52,54.54,3560.0
2018-06-18 14:50:00,54.53,54.54,54.52,54.52,3400.0,54.53,54.54,54.52,54.52,3400.0
2018-06-18 14:55:00,54.51,54.52,54.48,54.5,7452.0,54.51,54.52,54.48,54.5,7452.0
2018-06-18 15:00:00,54.5,54.53,54.49,54.51,7698.0,54.5,54.53,54.49,54.51,7698.0
2018-06-18 15:05:00,54.51,54.55,54.49,54.53,13853.0,54.51,54.55,54.49,54.53,13853.0
2018-06-18 15:10:00,54.52,54.55,54.52,54.54,4243.0,54.52,54.55,54.52,54.54,4243.0
2018-06-18 15:15:00,54.54,54.54,54.5,54.53,5963.0,54.54,54.54,54.5,54.53,5963.0
2018-06-18 15:20:00,54.54,54.54,54.51,54.52,6105.0,54.54,54.54,54.51,54.52,6105.0
2018-06-18 15:25:00,54.53,54.54,54.51,54.54,7874.0,54.53,54.54,54.51,54.54,7874.0
2018-06-18 15:30:00,54.54,54.59,54.52,54.57,15960.0,54.54,54.59,54.52,54.57,15960.0
2018-06-18 15:35:00,54.58,54.6,54.56,54.58,12392.0,54.58,54.6,54.56,54.58,12392.0
2018-06-18 15:40:00,54.58,54.59,54.54,54.56,13866.0,54.58,54.59,54.54,54.56,13866.0
2018-06-18 15:45:00,54.57,54.64,54.56,54.63,18499.0,54.57,54.64,54.56,54.63,18499.0
2018-06-18 15:50:00,54.63,54.64,54.57,54.57,31112.0,54.63,54.64,54.57,54.57,31112.0
2018-06-18 15:55:00,54.57,54.62,54.53,54.56,64714.0,54.57,54.62,54.53,54.56,64714.0
2018-06-19 09:30:00,54.0,54.12,53.75,53.94,22524.0,54.0,54.12,53.75,53.94,22524.0
2018-06-19 09:35:00,53.98,54.08,53.87,53.93,22352.0,53.98,54.08,53.87,53.93,22352.0
2018-06-19 09:40:00,53.94,54.12,53.94,54.11,12149.0,53.94,54.12,53.94,54.11,12149.0
2018-06-19 09:45:00,54.09,54.1,53.93,53.93,8178.0,54.09,54.1,53.93,53.93,8178.0
2018-06-19 09:50:00,53.93,54.01,53.91,53.95,11050.0,53.93,54.01,53.91,53.95,11050.0
2018-06-19 09:55:00,53.97,53.98,53.81,53.83,8899.0,53.97,53.98,53.81,53.83,8899.0
2018-06-19 10:00:00,53.81,53.81,53.67,53.69,11381.0,53.81,53.81,53.67,53.69,11381.0
2018-06-19 10:05:00,53.7,53.77,53.67,53.67,28234.0,53.7,53.77,53.67,53.67,28234.0
2018-06-19 10:10:00,53.64,53.68,53.62,53.67,6902.0,53.64,53.68,53.62,53.67,6902.0
2018-06-19 10:15:00,53.67,53.71,53.62,53.66,13041.0,53.67,53.71,53.62,53.66,13041.0
2018-06-19 10:20:00,53.66,53.73,53.59,53.66,5942.0,53.66,53.73,53.59,53.66,5942.0
2018-06-19 10:25:00,53.66,53.68,53.63,53.63,15115.0,53.66,53.68,53.63,53.63,15115.0
2018-06-19 10:30:00,53.62,53.64,53.54,53.62,13501.0,53.62,53.64,53.54,53.62,13501.0
2018-06-19 10:35:00,53.63,53.68,53.58,53.58,11730.0,53.63,53.68,53.58,53.58,11730.0
2018-06-19 10:40:00,53.58,53.66,53.57,53.61,6107.0,53.58,53.66,53.57,53.61,6107.0
2018-06-19 10:45:00,53.61,53.8,53.61,53.74,12885.0,53.61,53.8,53.61,53.74,12885.0
2018-06-19 10:50:00,53.72,53.74,53.63,53.64,9000.0,53.72,53.74,53.63,53.64,9000.0
2018-06-19 10:55:00,53.65,53.65,53.57,53.6,11106.0,53.65,53.65,53.57,53.6,11106.0
2018-06-19 11:00:00,53.6,53.63,53.56,53.62,7883.0,53.6,53.63,53.56,53.62,7883.0
2018-06-19 11:05:00,53.61,53.63,53.55,53.6,5403.0,53.61,53.63,53.55,53.6,5403.0
2018-06-19 11:10:00,53.61,53.66,53.58,53.62,13366.0,53.61,53.66,53.58,53.62,13366.0
2018-06-19 11:15:00,53.61,53.67,53.56,53.66,6403.0,53.61,53.67,53.56,53.66,6403.0
2018-06-19 11:20:00,53.67,53.67,53.57,53.58,4009.0,53.67,53.67,53.57,53.58,4009.0
2018-06-19 11:25:00,53.58,53.6,53.45,53.45,6300.0,53.58,53.6,53.45,53.45,6300.0
2018-06-19 11:30:00,53.47,53.52,53.47,53.47,9147.0,53.47,53.52,53.47,53.47,9147.0
2018-06-19 11:35:00,53.48,53.5,53.44,53.48,4198.0,53.48,53.5,53.44,53.48,4198.0
2018-06-19 11:40:00,53.48,53.55,53.48,53.53,5808.0,53.48,53.55,53.48,53.53,5808.0
2018-06-19 11:45:00,53.52,53.64,53.49,53.63,7076.0,53.52,53.64,53.49,53.63,7076.0
2018-06-19 11:50:00,53.62,53.69,53.61,53.66,4797.0,53.62,53.69,53.61,53.66,4797.0
2018-06-19 11:55:00,53.66,53.67,53.58,53.58,8089.0,53.66,53.67,53.58,53.58,8089.0
2018-06-19 12:00:00,53.58,53.6,53.52,53.58,5500.0,53.58,53.6,53.52,53.58,5500.0
2018-06-19 12:05:00,53.57,53.6,53.56,53.58,3700.0,53.57,53.6,53.56,53.58,3700.0
2018-06-19 12:10:00,53.59,53.63,53.56,53.6,16276.0,53.59,53.63,53.56,53.6,16276.0
2018-06-19 12:15:00,53.62,53.74,53.61,53.73,3449.0,53.62,53.74,53.61,53.73,3449.0
2018-06-19 12:20:00,53.75,53.75,53.68,53.71,4588.0,53.75,53.75,53.68,53.71,4588.0
2018-06-19 12:25:00,53.7,53.7,53.64,53.64,4750.0,53.7,53.7,53.64,53.64,4750.0
2018-06-19 12:30:00,53.64,53.65,53.55,53.57,12707.0,53.64,53.65,53.55,53.57,12707.0
2018-06-19 12:35:00,53.58,53.59,53.53,53.56,4350.0,53.58,53.59,53.53,53.56,4350.0
2018-06-19 12:40:00,53.56,53.56,53.53,53.55,3777.0,53.56,53.56,53.53,53.55,3777.0
2018-06-19 12:45:00,53.55,53.57,53.53,53.54,5247.0,53.55,53.57,53.53,53.54,5247.0
2018-06-19 12:50:00,53.54,53.58,53.53,53.55,4604.0,53.54,53.58,53.53,53.55,4604.0
2018-06-19 12:55:00,53.55,53.6,53.55,53.6,3172.0,53.55,53.6,53.55,53.6,3172.0
2018-06-19 13:00:00,53.6,53.61,53.56,53.59,6591.0,53.6,53.61,53.56,53.59,6591.0
2018-06-19 13:05:00,53.57,53.59,53.55,53.57,4951.0,53.57,53.59,53.55,53.57,4951.0
2018-06-19 13:10:00,53.56,53.57,53.56,53.57,3268.0,53.56,53.57,53.56,53.57,3268.0
2018-06-19 13:15:00,53.57,53.58,53.54,53.54,4338.0,53.57,53.58,53.54,53.54,4338.0
2018-06-19 13:20:00,53.54,53.57,53.49,53.49,3677.0,53.54,53.57,53.49,53.49,3677.0
2018-06-19 13:25:00,53.47,53.52,53.45,53.52,3000.0,53.47,53.52,53.45,53.52,3000.0
2018-06-19 13:30:00,53.51,53.51,53.46,53.51,4305.0,53.51,53.51,53.46,53.51,4305.0
2018-06-19 13:35:00,53.5,53.54,53.49,53.54,23520.0,53.5,53.54,53.49,53.54,23520.0
2018-06-19 13:40:00,53.56,53.6,53.56,53.58,3251.0,53.56,53.6,53.56,53.58,3251.0
2018-06-19 13:45:00,53.6,53.61,53.57,53.6,4674.0,53.6,53.61,53.57,53.6,4674.0
2018-06-19 13:50:00,53.62,53.65,53.6,53.6,6270.0,53.62,53.65,53.6,53.6,6270.0
2018-06-19 13:55:00,53.6,53.62,53.58,53.6,5200.0,53.6,53.62,53.58,53.6,5200.0
2018-06-19 14:00:00,53.6,53.64,53.6,53.63,3492.0,53.6,53.64,53.6,53.63,3492.0
2018-06-19 14:05:00,53.62,53.68,53.62,53.68,7141.0,53.62,53.68,53.62,53.68,7141.0
2018-06-19 14:10:00,53.67,53.69,53.64,53.69,3400.0,53.67,53.69,53.64,53.69,3400.0
2018-06-19 14:15:00,53.69,53.7,53.64,53.65,9827.0,53.69,53.7,53.64,53.65,9827.0
2018-06-19 14:20:00,53.65,53.67,53.63,53.64,4121.0,53.65,53.67,53.63,53.64,4121.0
2018-06-19 14:25:00,53.63,53.65,53.59,53.6,4120.0,53.63,53.65,53.59,53.6,4120.0
2018-06-19 14:30:00,53.59,53.61,53.56,53.58,6326.0,53.59,53.61,53.56,53.58,6326.0
2018-06-19 14:35:00,53.59,53.62,53.59,53.6,4128.0,53.59,53.62,53.59,53.6,4128.0
2018-06-19 14:40:00,53.59,53.63,53.57,53.61,4714.0,53.59,53.63,53.57,53.61,4714.0
2018-06-19 14:45:00,53.61,53.64,53.58,53.63,6455.0,53.61,53.64,53.58,53.63,6455.0
2018-06-19 14:50:00,53.64,53.64,53.59,53.62,6305.0,53.64,53.64,53.59,53.62,6305.0
2018-06-19 14:55:00,53.62,53.67,53.62,53.65,6950.0,53.62,53.67,53.62,53.65,6950.0
2018-06-19 15:00:00,53.66,53.67,53.63,53.64,9558.0,53.66,53.67,53.63,53.64,9558.0
2018-06-19 15:05:00,53.64,53.66,53.63,53.64,9100.0,53.64,53.66,53.63,53.64,9100.0
2018-06-19 15:10:00,53.64,53.65,53.63,53.64,5388.0,53.64,53.65,53.63,53.64,5388.0
2018-06-19 15:15:00,53.64,53.64,53.58,53.59,12386.0,53.64,53.64,53.58,53.59,12386.0
2018-06-19 15:20:00,53.6,53.61,53.58,53.58,5100.0,53.6,53.61,53.58,53.58,5100.0
2018-06-19 15:25:00,53.58,53.6,53.57,53.58,6702.0,53.58,53.6,53.57,53.58,6702.0
2018-06-19 15:30:00,53.57,53.6,53.54,53.55,8898.0,53.57,53.6,53.54,53.55,8898.0
2018-06-19 15:35:00,53.54,53.55,53.52,53.53,12215.0,53.54,53.55,53.52,53.53,12215.0
2018-06-19 15:40:00,53.52,53.54,53.51,53.52,14103.0,53.52,53.54,53.51,53.52,14103.0
2018-06-19 15:45:00,53.52,53.53,53.45,53.49,30060.0,53.52,53.53,53.45,53.49,30060.0
2018-06-19 15:50:00,53.5,53.55,53.49,53.51,38429.0,53.5,53.55,53.49,53.51,38429.0
2018-06-19 15:55:00,53.52,53.65,53.52,53.6,128748.0,53.52,53.65,53.52,53.6,128748.0
2018-06-20 09:30:00,53.44,53.64,53.4,53.63,20914.0,53.44,53.64,53.4,53.63,20914.0
2018-06-20 09:35:00,53.59,53.67,53.43,53.62,11886.0,53.59,53.67,53.43,53.62,11886.0
2018-06-20 09:40:00,53.59,53.62,53.46,53.58,11722.0,53.59,53.62,53.46,53.58,11722.0
2018-06-20 09:45:00,53.57,53.65,53.54,53.56,5677.0,53.57,53.65,53.54,53.56,5677.0
2018-06-20 09:50:00,53.55,53.64,53.47,53.57,10373.0,53.55,53.64,53.47,53.57,10373.0
2018-06-20 09:55:00,53.58,53.68,53.57,53.63,21787.0,53.58,53.68,53.57,53.63,21787.0
2018-06-20 10:00:00,53.63,53.74,53.62,53.69,12373.0,53.63,53.74,53.62,53.69,12373.0
2018-06-20 10:05:00,53.67,53.67,53.57,53.65,9344.0,53.67,53.67,53.57,53.65,9344.0
2018-06-20 10:10:00,53.64,53.65,53.55,53.57,10434.0,53.64,53.65,53.55,53.57,10434.0
2018-06-20 10:15:00,53.56,53.6,53.49,53.55,11530.0,53.56,53.6,53.49,53.55,11530.0
2018-06-20 10:20:00,53.54,53.59,53.52,53.53,10300.0,53.54,53.59,53.52,53.53,10300.0
2018-06-20 10:25:00,53.52,53.62,53.46,53.62,8902.0,53.52,53.62,53.46,53.62,8902.0
2018-06-20 10:30:00,53.65,53.7,53.59,53.7,7402.0,53.65,53.7,53.59,53.7,7402.0
2018-06-20 10:35:00,53.7,53.72,53.67,53.72,11058.0,53.7,53.72,53.67,53.72,11058.0
2018-06-20 10:40:00,53.73,53.76,53.69,53.76,12843.0,53.73,53.76,53.69,53.76,12843.0
2018-06-20 10:45:00,53.75,53.79,53.72,53.76,9604.0,53.75,53.79,53.72,53.76,9604.0
2018-06-20 10:50:00,53.76,53.82,53.76,53.79,6493.0,53.76,53.82,53.76,53.79,6493.0
2018-06-20 10:55:00,53.79,53.84,53.77,53.82,6861.0,53.79,53.84,53.77,53.82,6861.0
2018-06-20 11:00:00,53.81,53.81,53.68,53.69,10844.0,53.81,53.81,53.68,53.69,10844.0
2018-06-20 11:05:00,53.69,53.74,53.66,53.73,9893.0,53.69,53.74,53.66,53.73,9893.0
2018-06-20 11:10:00,53.74,53.74,53.65,53.68,9787.0,53.74,53.74,53.65,53.68,9787.0
2018-06-20 11:15:00,53.68,53.7,53.64,53.69,6702.0,53.68,53.7,53.64,53.69,6702.0
2018-06-20 11:20:00,53.69,53.74,53.68,53.73,7214.0,53.69,53.74,53.68,53.73,7214.0
2018-06-20 11:25:00,53.75,53.79,53.75,53.76,6800.0,53.75,53.79,53.75,53.76,6800.0
2018-06-20 11:30:00,53.74,53.74,53.67,53.67,6789.0,53.74,53.74,53.67,53.67,6789.0
2018-06-20 11:35:00,53.67,53.7,53.64,53.67,4395.0,53.67,53.7,53.64,53.67,4395.0
2018-06-20 11:40:00,53.68,53.7,53.65,53.66,3600.0,53.68,53.7,53.65,53.66,3600.0
2018-06-20 11:45:00,53.66,53.68,53.65,53.67,2750.0,53.66,53.68,53.65,53.67,2750.0
2018-06-20 11:50:00,53.68,53.71,53.66,53.67,8870.0,53.68,53.71,53.66,53.67,8870.0
2018-06-20 11:55:00,53.67,53.74,53.67,53.74,4419.0,53.67,53.74,53.67,53.74,4419.0
2018-06-20 12:00:00,53.74,53.75,53.68,53.69,9974.0,53.74,53.75,53.68,53.69,9974.0
2018-06-20 12:05:00,53.69,53.71,53.66,53.67,5520.0,53.69,53.71,53.66,53.67,5520.0
2018-06-20 12:10:00,53.67,53.73,53.65,53.73,4253.0,53.67,53.73,53.65,53.73,4253.0
2018-06-20 12:15:00,53.72,53.75,53.72,53.73,2000.0,53.72,53.75,53.72,53.73,2000.0
2018-06-20 12:20:00,53.73,53.74,53.67,53.69,3913.0,53.73,53.74,53.67,53.69,3913.0
2018-06-20 12:25:00,53.7,53.7,53.62,53.62,3490.0,53.7,53.7,53.62,53.62,3490.0
2018-06-20 12:30:00,53.6,53.62,53.56,53.57,3800.0,53.6,53.62,53.56,53.57,3800.0
2018-06-20 12:35:00,53.57,53.58,53.54,53.58,3700.0,53.57,53.58,53.54,53.58,3700.0
2018-06-20 12:40:00,53.56,53.58,53.55,53.57,2600.0,53.56,53.58,53.55,53.57,2600.0
2018-06-20 12:45:00,53.56,53.6,53.55,53.6,2502.0,53.56,53.6,53.55,53.6,2502.0
2018-06-20 12:50:00,53.59,53.6,53.57,53.58,2300.0,53.59,53.6,53.57,53.58,2300.0
2018-06-20 12:55:00,53.58,53.58,53.53,53.54,3000.0,53.58,53.58,53.53,53.54,3000.0
2018-06-20 13:00:00,53.55,53.55,53.48,53.49,3039.0,53.55,53.55,53.48,53.49,3039.0
2018-06-20 13:05:00,53.47,53.47,53.4,53.41,5967.0,53.47,53.47,53.4,53.41,5967.0
2018-06-20 13:10:00,53.4,53.42,53.35,53.38,3086.0,53.4,53.42,53.35,53.38,3086.0
2018-06-20 13:15:00,53.36,53.37,53.35,53.36,1500.0,53.36,53.37,53.35,53.36,1500.0
2018-06-20 13:20:00,53.36,53.38,53.31,53.33,4561.0,53.36,53.38,53.31,53.33,4561.0
2018-06-20 13:25:00,53.33,53.33,53.27,53.29,3422.0,53.33,53.33,53.27,53.29,3422.0
2018-06-20 13:30:00,53.3,53.31,53.26,53.26,4396.0,53.3,53.31,53.26,53.26,4396.0
2018-06-20 13:35:00,53.27,53.27,53.19,53.19,3809.0,53.27,53.27,53.19,53.19,3809.0
2018-06-20 13:40:00,53.19,53.21,53.0,53.02,24787.0,53.19,53.21,53.0,53.02,24787.0
2018-06-20 13:45:00,53.02,53.12,53.02,53.1,6565.0,53.02,53.12,53.02,53.1,6565.0
2018-06-20 13:50:00,53.08,53.09,52.99,53.05,9308.0,53.08,53.09,52.99,53.05,9308.0
2018-06-20 13:55:00,53.04,53.05,52.96,53.01,8451.0,53.04,53.05,52.96,53.01,8451.0
2018-06-20 14:00:00,53.01,53.12,52.99,53.12,11414.0,53.01,53.12,52.99,53.12,11414.0
2018-06-20 14:05:00,53.13,53.18,53.1,53.17,6932.0,53.13,53.18,53.1,53.17,6932.0
2018-06-20 14:10:00,53.18,53.19,53.14,53.16,8371.0,53.18,53.19,53.14,53.16,8371.0
2018-06-20 14:15:00,53.16,53.16,53.13,53.13,8233.0,53.16,53.16,53.13,53.13,8233.0
2018-06-20 14:20:00,53.13,53.16,53.1,53.16,8896.0,53.13,53.16,53.1,53.16,8896.0
2018-06-20 14:25:00,53.16,53.16,53.1,53.11,4421.0,53.16,53.16,53.1,53.11,4421.0
2018-06-20 14:30:00,53.12,53.14,53.07,53.07,7617.0,53.12,53.14,53.07,53.07,7617.0
2018-06-20 14:35:00,53.08,53.11,53.04,53.04,5553.0,53.08,53.11,53.04,53.04,5553.0
2018-06-20 14:40:00,53.06,53.11,53.01,53.08,10455.0,53.06,53.11,53.01,53.08,10455.0
2018-06-20 14:45:00,53.08,53.11,53.06,53.11,6795.0,53.08,53.11,53.06,53.11,6795.0
2018-06-20 14:50:00,53.1,53.13,53.09,53.13,3730.0,53.1,53.13,53.09,53.13,3730.0
2018-06-20 14:55:00,53.14,53.15,53.06,53.09,8675.0,53.14,53.15,53.06,53.09,8675.0
2018-06-20 15:00:00,53.07,53.1,53.05,53.08,8376.0,53.07,53.1,53.05,53.08,8376.0
2018-06-20 15:05:00,53.07,53.1,53.07,53.07,4895.0,53.07,53.1,53.07,53.07,4895.0
2018-06-20 15:10:00,53.07,53.08,52.99,53.0,14076.0,53.07,53.08,52.99,53.0,14076.0
2018-06-20 15:15:00,53.0,53.06,53.0,53.06,8851.0,53.0,53.06,53.0,53.06,8851.0
2018-06-20 15:20:00,53.07,53.09,53.03,53.03,6522.0,53.07,53.09,53.03,53.03,6522.0
2018-06-20 15:25:00,53.03,53.06,53.02,53.05,10262.0,53.03,53.06,53.02,53.05,10262.0
2018-06-20 15:30:00,53.06,53.11,53.05,53.05,12577.0,53.06,53.11,53.05,53.05,12577.0
2018-06-20 15:35:00,53.05,53.06,53.03,53.04,18046.0,53.05,53.06,53.03,53.04,18046.0
2018-06-20 15:40:00,53.04,53.05,53.02,53.03,24235.0,53.04,53.05,53.02,53.03,24235.0
2018-06-20 15:45:00,53.03,53.05,52.99,52.99,30135.0,53.03,53.05,52.99,52.99,30135.0
2018-06-20 15:50:00,53.0,53.01,52.96,53.0,36457.0,53.0,53.01,52.96,53.0,36457.0
2018-06-20 15:55:00,53.01,53.01,52.93,53.0,72790.0,53.01,53.01,52.93,53.0,72790.0
2018-06-21 09:30:00,53.06,53.06,52.86,53.05,9542.0,53.06,53.06,52.86,53.05,9542.0
2018-06-21 09:35:00,53.0,53.1,53.0,53.03,2832.0,53.0,53.1,53.0,53.03,2832.0
2018-06-21 09:40:00,53.05,53.08,53.0,53.05,5701.0,53.05,53.08,53.0,53.05,5701.0
2018-06-21 09:45:00,53.05,53.08,53.0,53.05,14000.0,53.05,53.08,53.0,53.05,14000.0
2018-06-21 09:50:00,53.05,53.07,52.96,52.99,6445.0,53.05,53.07,52.96,52.99,6445.0
2018-06-21 09:55:00,52.98,53.03,52.89,52.95,5145.0,52.98,53.03,52.89,52.95,5145.0
2018-06-21 10:00:00,52.98,52.98,52.76,52.76,7932.0,52.98,52.98,52.76,52.76,7932.0
2018-06-21 10:05:00,52.77,52.78,52.71,52.78,5902.0,52.77,52.78,52.71,52.78,5902.0
2018-06-21 10:10:00,52.77,52.79,52.71,52.71,3583.0,52.77,52.79,52.71,52.71,3583.0
2018-06-21 10:15:00,52.72,52.75,52.65,52.66,3900.0,52.72,52.75,52.65,52.66,3900.0
2018-06-21 10:20:00,52.66,52.69,52.62,52.64,6095.0,52.66,52.69,52.62,52.64,6095.0
2018-06-21 10:25:00,52.64,52.65,52.6,52.62,5700.0,52.64,52.65,52.6,52.62,5700.0
2018-06-21 10:30:00,52.62,52.68,52.61,52.67,4200.0,52.62,52.68,52.61,52.67,4200.0
2018-06-21 10:35:00,52.67,52.67,52.56,52.62,6103.0,52.67,52.67,52.56,52.62,6103.0
2018-06-21 10:40:00,52.59,52.6,52.55,52.55,2600.0,52.59,52.6,52.55,52.55,2600.0
2018-06-21 10:45:00,52.53,52.55,52.43,52.53,13843.0,52.53,52.55,52.43,52.53,13843.0
2018-06-21 10:50:00,52.5,52.53,52.45,52.45,4450.0,52.5,52.53,52.45,52.45,4450.0
2018-06-21 10:55:00,52.49,52.64,52.46,52.58,16350.0,52.49,52.64,52.46,52.58,16350.0
2018-06-21 11:00:00,52.56,52.59,52.52,52.59,6132.0,52.56,52.59,52.52,52.59,6132.0
2018-06-21 11:05:00,52.57,52.58,52.38,52.38,7489.0,52.57,52.58,52.38,52.38,7489.0
2018-06-21 11:10:00,52.39,52.46,52.37,52.46,4464.0,52.39,52.46,52.37,52.46,4464.0
2018-06-21 11:15:00,52.46,52.49,52.44,52.47,5148.0,52.46,52.49,52.44,52.47,5148.0
2018-06-21 11:20:00,52.48,52.5,52.43,52.47,7200.0,52.48,52.5,52.43,52.47,7200.0
2018-06-21 11:25:00,52.45,52.5,52.43,52.46,4900.0,52.45,52.5,52.43,52.46,4900.0
2018-06-21 11:30:00,52.47,52.5,52.46,52.48,8107.0,52.47,52.5,52.46,52.48,8107.0
2018-06-21 11:35:00,52.47,52.5,52.46,52.48,4549.0,52.47,52.5,52.46,52.48,4549.0
2018-06-21 11:40:00,52.47,52.5,52.43,52.44,7506.0,52.47,52.5,52.43,52.44,7506.0
2018-06-21 11:45:00,52.44,52.48,52.39,52.46,21622.0,52.44,52.48,52.39,52.46,21622.0
2018-06-21 11:50:00,52.49,52.56,52.47,52.49,11049.0,52.49,52.56,52.47,52.49,11049.0
2018-06-21 11:55:00,52.5,52.51,52.44,52.46,7354.0,52.5,52.51,52.44,52.46,7354.0
2018-06-21 12:00:00,52.47,52.51,52.38,52.38,21220.0,52.47,52.51,52.38,52.38,21220.0
2018-06-21 12:05:00,52.38,52.42,52.35,52.4,4905.0,52.38,52.42,52.35,52.4,4905.0
2018-06-21 12:10:00,52.4,52.42,52.39,52.4,5200.0,52.4,52.42,52.39,52.4,5200.0
2018-06-21 12:15:00,52.4,52.41,52.37,52.38,3951.0,52.4,52.41,52.37,52.38,3951.0
2018-06-21 12:20:00,52.4,52.43,52.4,52.4,3981.0,52.4,52.43,52.4,52.4,3981.0
2018-06-21 12:25:00,52.42,52.43,52.4,52.4,2800.0,52.42,52.43,52.4,52.4,2800.0
2018-06-21 12:30:00,52.43,52.43,52.4,52.41,6300.0,52.43,52.43,52.4,52.41,6300.0
2018-06-21 12:35:00,52.41,52.42,52.39,52.4,3200.0,52.41,52.42,52.39,52.4,3200.0
2018-06-21 12:40:00,52.4,52.4,52.36,52.38,3100.0,52.4,52.4,52.36,52.38,3100.0
2018-06-21 12:45:00,52.4,52.41,52.39,52.41,3990.0,52.4,52.41,52.39,52.41,3990.0
2018-06-21 12:50:00,52.43,52.43,52.39,52.4,4229.0,52.43,52.43,52.39,52.4,4229.0
2018-06-21 12:55:00,52.41,52.41,52.36,52.36,2200.0,52.41,52.41,52.36,52.36,2200.0
2018-06-21 13:00:00,52.38,52.41,52.38,52.39,3410.0,52.38,52.41,52.38,52.39,3410.0
2018-06-21 13:05:00,52.4,52.43,52.39,52.43,2034.0,52.4,52.43,52.39,52.43,2034.0
2018-06-21 13:10:00,52.47,52.47,52.44,52.45,2456.0,52.47,52.47,52.44,52.45,2456.0
2018-06-21 13:15:00,52.45,52.47,52.44,52.46,3213.0,52.45,52.47,52.44,52.46,3213.0
2018-06-21 13:20:00,52.45,52.46,52.42,52.43,5485.0,52.45,52.46,52.42,52.43,5485.0
2018-06-21 13:25:00,52.45,52.45,52.42,52.43,2600.0,52.45,52.45,52.42,52.43,2600.0
2018-06-21 13:30:00,52.43,52.43,52.37,52.39,6880.0,52.43,52.43,52.37,52.39,6880.0
2018-06-21 13:35:00,52.41,52.42,52.4,52.41,2700.0,52.41,52.42,52.4,52.41,2700.0
2018-06-21 13:40:00,52.41,52.44,52.38,52.44,3354.0,52.41,52.44,52.38,52.44,3354.0
2018-06-21 13:45:00,52.42,52.43,52.41,52.43,3012.0,52.42,52.43,52.41,52.43,3012.0
2018-06-21 13:50:00,52.42,52.43,52.4,52.42,2760.0,52.42,52.43,52.4,52.42,2760.0
2018-06-21 13:55:00,52.42,52.42,52.4,52.41,4005.0,52.42,52.42,52.4,52.41,4005.0
2018-06-21 14:00:00,52.42,52.44,52.36,52.38,5167.0,52.42,52.44,52.36,52.38,5167.0
2018-06-21 14:05:00,52.37,52.38,52.33,52.36,3891.0,52.37,52.38,52.33,52.36,3891.0
2018-06-21 14:10:00,52.38,52.38,52.32,52.34,2647.0,52.38,52.38,52.32,52.34,2647.0
2018-06-21 14:15:00,52.35,52.39,52.35,52.36,2702.0,52.35,52.39,52.35,52.36,2702.0
2018-06-21 14:20:00,52.35,52.37,52.32,52.32,3148.0,52.35,52.37,52.32,52.32,3148.0
2018-06-21 14:25:00,52.32,52.32,52.29,52.3,6172.0,52.32,52.32,52.29,52.3,6172.0
2018-06-21 14:30:00,52.3,52.3,52.23,52.24,8124.0,52.3,52.3,52.23,52.24,8124.0
2018-06-21 14:35:00,52.24,52.25,52.23,52.23,6222.0,52.24,52.25,52.23,52.23,6222.0
2018-06-21 14:40:00,52.23,52.23,52.19,52.21,7209.0,52.23,52.23,52.19,52.21,7209.0
2018-06-21 14:45:00,52.21,52.3,52.2,52.3,5320.0,52.21,52.3,52.2,52.3,5320.0
2018-06-21 14:50:00,52.3,52.3,52.2,52.22,5778.0,52.3,52.3,52.2,52.22,5778.0
2018-06-21 14:55:00,52.21,52.22,52.15,52.16,10389.0,52.21,52.22,52.15,52.16,10389.0
2018-06-21 15:00:00,52.15,52.19,52.14,52.14,9772.0,52.15,52.19,52.14,52.14,9772.0
2018-06-21 15:05:00,52.14,52.18,52.14,52.18,13838.0,52.14,52.18,52.14,52.18,13838.0
2018-06-21 15:10:00,52.17,52.18,52.11,52.12,11228.0,52.17,52.18,52.11,52.12,11228.0
2018-06-21 15:15:00,52.11,52.12,52.06,52.07,6465.0,52.11,52.12,52.06,52.07,6465.0
2018-06-21 15:20:00,52.06,52.07,52.01,52.05,10984.0,52.06,52.07,52.01,52.05,10984.0
2018-06-21 15:25:00,52.05,52.09,52.03,52.05,7791.0,52.05,52.09,52.03,52.05,7791.0
2018-06-21 15:30:00,52.05,52.07,52.0,52.0,12773.0,52.05,52.07,52.0,52.0,12773.0
2018-06-21 15:35:00,52.0,52.0,51.92,51.94,22892.0,52.0,52.0,51.92,51.94,22892.0
2018-06-21 15:40:00,51.94,51.94,51.87,51.89,22861.0,51.94,51.94,51.87,51.89,22861.0
2018-06-21 15:45:00,51.89,51.93,51.87,51.93,39624.0,51.89,51.93,51.87,51.93,39624.0
2018-06-21 15:50:00,51.92,51.98,51.9,51.95,34343.0,51.92,51.98,51.9,51.95,34343.0
2018-06-21 15:55:00,51.96,51.98,51.87,51.91,115062.0,51.96,51.98,51.87,51.91,115062.0
2018-06-22 09:30:00,51.97,52.07,51.89,52.0,19693.0,51.97,52.07,51.89,52.0,19693.0
2018-06-22 09:35:00,52.02,52.05,51.86,51.99,15352.0,52.02,52.05,51.86,51.99,15352.0
2018-06-22 09:40:00,51.94,52.05,51.85,52.0,10152.0,51.94,52.05,51.85,52.0,10152.0
2018-06-22 09:45:00,52.04,52.06,51.88,51.88,16023.0,52.04,52.06,51.88,51.88,16023.0
2018-06-22 09:50:00,51.91,51.96,51.86,51.93,8650.0,51.91,51.96,51.86,51.93,8650.0
2018-06-22 09:55:00,51.88,51.97,51.83,51.91,9215.0,51.88,51.97,51.83,51.91,9215.0
2018-06-22 10:00:00,51.91,51.96,51.84,51.95,5060.0,51.91,51.96,51.84,51.95,5060.0
2018-06-22 10:05:00,51.94,51.97,51.87,51.88,7788.0,51.94,51.97,51.87,51.88,7788.0
2018-06-22 10:10:00,51.87,51.87,51.78,51.84,14922.0,51.87,51.87,51.78,51.84,14922.0
2018-06-22 10:15:00,51.84,51.86,51.8,51.8,11512.0,51.84,51.86,51.8,51.8,11512.0
2018-06-22 10:20:00,51.79,51.83,51.76,51.78,11574.0,51.79,51.83,51.76,51.78,11574.0
2018-06-22 10:25:00,51.76,51.76,51.66,51.7,19594.0,51.76,51.76,51.66,51.7,19594.0
2018-06-22 10:30:00,51.69,51.81,51.68,51.8,27779.0,51.69,51.81,51.68,51.8,27779.0
2018-06-22 10:35:00,51.81,52.02,51.81,51.99,433500.0,51.81,52.02,51.81,51.99,433500.0
2018-06-22 10:40:00,51.99,52.08,51.96,52.02,12179.0,51.99,52.08,51.96,52.02,12179.0
2018-06-22 10:45:00,52.04,52.06,51.86,51.94,18587.0,52.04,52.06,51.86,51.94,18587.0
2018-06-22 10:50:00,51.92,51.92,51.76,51.83,8648.0,51.92,51.92,51.76,51.83,8648.0
2018-06-22 10:55:00,51.85,51.93,51.85,51.91,10429.0,51.85,51.93,51.85,51.91,10429.0
2018-06-22 11:00:00,51.93,51.99,51.91,51.96,11647.0,51.93,51.99,51.91,51.96,11647.0
2018-06-22 11:05:00,51.98,52.02,51.95,51.97,8703.0,51.98,52.02,51.95,51.97,8703.0
2018-06-22 11:10:00,51.97,51.99,51.95,51.96,7212.0,51.97,51.99,51.95,51.96,7212.0
2018-06-22 11:15:00,51.94,51.95,51.84,51.87,11249.0,51.94,51.95,51.84,51.87,11249.0
2018-06-22 11:20:00,51.88,51.94,51.84,51.84,6100.0,51.88,51.94,51.84,51.84,6100.0
2018-06-22 11:25:00,51.84,51.93,51.84,51.91,6601.0,51.84,51.93,51.84,51.91,6601.0
2018-06-22 11:30:00,51.9,51.9,51.85,51.89,9088.0,51.9,51.9,51.85,51.89,9088.0
2018-06-22 11:35:00,51.89,51.92,51.86,51.89,14800.0,51.89,51.92,51.86,51.89,14800.0
2018-06-22 11:40:00,51.88,51.96,51.88,51.96,11601.0,51.88,51.96,51.88,51.96,11601.0
2018-06-22 11:45:00,51.96,51.99,51.95,51.96,17878.0,51.96,51.99,51.95,51.96,17878.0
2018-06-22 11:50:00,51.96,51.99,51.93,51.94,7644.0,51.96,51.99,51.93,51.94,7644.0
2018-06-22 11:55:00,51.94,51.97,51.9,51.94,45179.0,51.94,51.97,51.9,51.94,45179.0
2018-06-22 12:00:00,51.94,52.05,51.93,52.04,81845.0,51.94,52.05,51.93,52.04,81845.0
2018-06-22 12:05:00,52.03,52.11,52.02,52.06,64105.0,52.03,52.11,52.02,52.06,64105.0
2018-06-22 12:10:00,52.06,52.09,52.04,52.05,84862.0,52.06,52.09,52.04,52.05,84862.0
2018-06-22 12:15:00,52.06,52.06,51.99,52.0,50971.0,52.06,52.06,51.99,52.0,50971.0
2018-06-22 12:20:00,52.0,52.02,51.96,51.99,46714.0,52.0,52.02,51.96,51.99,46714.0
2018-06-22 12:25:00,51.98,52.03,51.96,52.01,15714.0,51.98,52.03,51.96,52.01,15714.0
2018-06-22 12:30:00,52.0,52.02,51.93,51.97,33436.0,52.0,52.02,51.93,51.97,33436.0
2018-06-22 12:35:00,51.96,52.05,51.94,52.05,34854.0,51.96,52.05,51.94,52.05,34854.0
2018-06-22 12:40:00,52.05,52.06,52.0,52.03,19295.0,52.05,52.06,52.0,52.03,19295.0
2018-06-22 12:45:00,52.03,52.03,51.9,52.0,41590.0,52.03,52.03,51.9,52.0,41590.0
2018-06-22 12:50:00,52.0,52.03,51.98,52.01,11291.0,52.0,52.03,51.98,52.01,11291.0
2018-06-22 12:55:00,52.0,52.1,52.0,52.08,24705.0,52.0,52.1,52.0,52.08,24705.0
2018-06-22 13:00:00,52.09,52.1,52.06,52.07,19165.0,52.09,52.1,52.06,52.07,19165.0
2018-06-22 13:05:00,52.07,52.11,52.05,52.09,37977.0,52.07,52.11,52.05,52.09,37977.0
2018-06-22 13:10:00,52.09,52.1,52.03,52.1,25601.0,52.09,52.1,52.03,52.1,25601.0
2018-06-22 13:15:00,52.1,52.2,52.1,52.16,60844.0,52.1,52.2,52.1,52.16,60844.0
2018-06-22 13:20:00,52.17,52.19,52.06,52.09,14280.0,52.17,52.19,52.06,52.09,14280.0
2018-06-22 13:25:00,52.09,52.1,52.05,52.07,7800.0,52.09,52.1,52.05,52.07,7800.0
2018-06-22 13:30:00,52.09,52.1,52.02,52.04,8860.0,52.09,52.1,52.02,52.04,8860.0
2018-06-22 13:35:00,52.02,52.09,52.0,52.08,7252.0,52.02,52.09,52.0,52.08,7252.0
2018-06-22 13:40:00,52.09,52.09,52.01,52.04,11705.0,52.09,52.09,52.01,52.04,11705.0
2018-06-22 13:45:00,52.04,52.08,52.03,52.05,4040.0,52.04,52.08,52.03,52.05,4040.0
2018-06-22 13:50:00,52.05,52.07,52.03,52.03,5300.0,52.05,52.07,52.03,52.03,5300.0
2018-06-22 13:55:00,52.04,52.04,52.0,52.01,7517.0,52.04,52.04,52.0,52.01,7517.0
2018-06-22 14:00:00,52.0,52.06,52.0,52.03,7017.0,52.0,52.06,52.0,52.03,7017.0
2018-06-22 14:05:00,52.02,52.02,51.97,51.98,6790.0,52.02,52.02,51.97,51.98,6790.0
2018-06-22 14:10:00,51.99,52.0,51.97,51.99,4710.0,51.99,52.0,51.97,51.99,4710.0
2018-06-22 14:15:00,51.97,51.97,51.94,51.96,4061.0,51.97,51.97,51.94,51.96,4061.0
2018-06-22 14:20:00,51.96,51.98,51.93,51.95,7933.0,51.96,51.98,51.93,51.95,7933.0
2018-06-22 14:25:00,51.94,51.94,51.87,51.9,6720.0,51.94,51.94,51.87,51.9,6720.0
2018-06-22 14:30:00,51.91,52.0,51.9,51.96,6714.0,51.91,52.0,51.9,51.96,6714.0
2018-06-22 14:35:00,51.97,52.02,51.97,52.0,5700.0,51.97,52.02,51.97,52.0,5700.0
2018-06-22 14:40:00,52.01,52.03,51.99,52.01,8688.0,52.01,52.03,51.99,52.01,8688.0
2018-06-22 14:45:00,52.02,52.06,52.0,52.03,19022.0,52.02,52.06,52.0,52.03,19022.0
2018-06-22 14:50:00,52.02,52.04,51.97,51.98,11528.0,52.02,52.04,51.97,51.98,11528.0
2018-06-22 14:55:00,51.98,52.01,51.98,52.01,8059.0,51.98,52.01,51.98,52.01,8059.0
2018-06-22 15:00:00,52.01,52.01,51.97,51.98,11389.0,52.01,52.01,51.97,51.98,11389.0
2018-06-22 15:05:00,51.98,52.01,51.97,52.01,6680.0,51.98,52.01,51.97,52.01,6680.0
2018-06-22 15:10:00,52.0,52.01,51.97,51.98,13457.0,52.0,52.01,51.97,51.98,13457.0
2018-06-22 15:15:00,51.98,52.01,51.98,52.0,13621.0,51.98,52.01,51.98,52.0,13621.0
2018-06-22 15:20:00,52.0,52.08,52.0,52.08,236788.0,52.0,52.08,52.0,52.08,236788.0
2018-06-22 15:25:00,52.08,52.17,52.07,52.12,36678.0,52.08,52.17,52.07,52.12,36678.0
2018-06-22 15:30:00,52.13,52.13,52.06,52.1,40146.0,52.13,52.13,52.06,52.1,40146.0
2018-06-22 15:35:00,52.11,52.11,52.06,52.07,46590.0,52.11,52.11,52.06,52.07,46590.0
2018-06-22 15:40:00,52.07,52.12,52.05,52.05,58493.0,52.07,52.12,52.05,52.05,58493.0
2018-06-22 15:45:00,52.06,52.1,52.05,52.08,56996.0,52.06,52.1,52.05,52.08,56996.0
2018-06-22 15:50:00,52.08,52.09,51.99,52.0,85847.0,52.08,52.09,51.99,52.0,85847.0
2018-06-22 15:55:00,52.0,52.03,51.93,51.95,117005.0,52.0,52.03,51.93,51.95,117005.0
2018-06-25 09:30:00,50.95,50.95,50.46,50.67,74645.0,50.95,50.95,50.46,50.67,74645.0
2018-06-25 09:35:00,50.61,50.69,50.1,50.1,56302.0,50.61,50.69,50.1,50.1,56302.0
2018-06-25 09:40:00,50.13,50.16,49.72,49.75,72391.0,50.13,50.16,49.72,49.75,72391.0
2018-06-25 09:45:00,49.75,49.77,49.51,49.59,84278.0,49.75,49.77,49.51,49.59,84278.0
2018-06-25 09:50:00,49.58,49.76,49.51,49.59,103681.0,49.58,49.76,49.51,49.59,103681.0
2018-06-25 09:55:00,49.6,49.62,49.15,49.16,60313.0,49.6,49.62,49.15,49.16,60313.0
2018-06-25 10:00:00,49.17,49.32,49.08,49.18,58687.0,49.17,49.32,49.08,49.18,58687.0
2018-06-25 10:05:00,49.16,49.16,49.02,49.07,29140.0,49.16,49.16,49.02,49.07,29140.0
2018-06-25 10:10:00,49.08,49.11,48.83,48.84,38102.0,49.08,49.11,48.83,48.84,38102.0
2018-06-25 10:15:00,48.86,49.03,48.84,48.94,62965.0,48.86,49.03,48.84,48.94,62965.0
2018-06-25 10:20:00,48.92,48.95,48.82,48.89,153222.0,48.92,48.95,48.82,48.89,153222.0
2018-06-25 10:25:00,48.89,48.94,48.73,48.74,76602.0,48.89,48.94,48.73,48.74,76602.0
2018-06-25 10:30:00,48.75,48.86,48.61,48.69,75467.0,48.75,48.86,48.61,48.69,75467.0
2018-06-25 10:35:00,48.69,48.72,48.56,48.66,122091.0,48.69,48.72,48.56,48.66,122091.0
2018-06-25 10:40:00,48.65,48.91,48.63,48.77,127016.0,48.65,48.91,48.63,48.77,127016.0
2018-06-25 10:45:00,48.8,48.8,48.45,48.48,35433.0,48.8,48.8,48.45,48.48,35433.0
2018-06-25 10:50:00,48.49,48.51,48.28,48.33,43457.0,48.49,48.51,48.28,48.33,43457.0
2018-06-25 10:55:00,48.33,48.34,48.13,48.15,72870.0,48.33,48.34,48.13,48.15,72870.0
2018-06-25 11:00:00,48.14,48.2,48.11,48.14,44004.0,48.14,48.2,48.11,48.14,44004.0
2018-06-25 11:05:00,48.11,48.11,47.86,47.88,82924.0,48.11,48.11,47.86,47.88,82924.0
2018-06-25 11:10:00,47.89,47.9,47.61,47.66,120660.0,47.89,47.9,47.61,47.66,120660.0
2018-06-25 11:15:00,47.66,47.85,47.65,47.81,74391.0,47.66,47.85,47.65,47.81,74391.0
2018-06-25 11:20:00,47.83,47.86,47.65,47.67,104686.0,47.83,47.86,47.65,47.67,104686.0
2018-06-25 11:25:00,47.67,47.69,47.44,47.48,56572.0,47.67,47.69,47.44,47.48,56572.0
2018-06-25 11:30:00,47.47,47.53,47.33,47.48,76570.0,47.47,47.53,47.33,47.48,76570.0
2018-06-25 11:35:00,47.49,47.56,47.41,47.43,41684.0,47.49,47.56,47.41,47.43,41684.0
2018-06-25 11:40:00,47.44,47.79,47.43,47.79,60744.0,47.44,47.79,47.43,47.79,60744.0
2018-06-25 11:45:00,47.8,47.8,47.66,47.77,73971.0,47.8,47.8,47.66,47.77,73971.0
2018-06-25 11:50:00,47.76,47.88,47.7,47.84,51921.0,47.76,47.88,47.7,47.84,51921.0
2018-06-25 11:55:00,47.84,47.84,47.69,47.81,105910.0,47.84,47.84,47.69,47.81,105910.0
2018-06-25 12:00:00,47.81,47.93,47.72,47.86,62733.0,47.81,47.93,47.72,47.86,62733.0
2018-06-25 12:05:00,47.87,47.89,47.85,47.86,84458.0,47.87,47.89,47.85,47.86,84458.0
2018-06-25 12:10:00,47.84,47.88,47.58,47.87,72453.0,47.84,47.88,47.58,47.87,72453.0
2018-06-25 12:15:00,47.87,48.05,47.84,48.0,73033.0,47.87,48.05,47.84,48.0,73033.0
2018-06-25 12:20:00,48.01,48.2,47.94,48.15,48461.0,48.01,48.2,47.94,48.15,48461.0
2018-06-25 12:25:00,48.13,48.13,47.98,48.09,20984.0,48.13,48.13,47.98,48.09,20984.0
2018-06-25 12:30:00,48.08,48.11,48.0,48.01,25645.0,48.08,48.11,48.0,48.01,25645.0
2018-06-25 12:35:00,48.01,48.11,47.98,48.11,22052.0,48.01,48.11,47.98,48.11,22052.0
2018-06-25 12:40:00,48.11,48.42,48.1,48.41,53703.0,48.11,48.42,48.1,48.41,53703.0
2018-06-25 12:45:00,48.41,48.45,48.1,48.1,30387.0,48.41,48.45,48.1,48.1,30387.0
2018-06-25 12:50:00,48.1,48.36,48.1,48.36,20709.0,48.1,48.36,48.1,48.36,20709.0
2018-06-25 12:55:00,48.39,48.44,48.29,48.36,18116.0,48.39,48.44,48.29,48.36,18116.0
2018-06-25 13:00:00,48.37,48.46,48.35,48.43,33640.0,48.37,48.46,48.35,48.43,33640.0
2018-06-25 13:05:00,48.44,48.52,48.43,48.5,29522.0,48.44,48.52,48.43,48.5,29522.0
2018-06-25 13:10:00,48.5,48.51,48.35,48.35,23880.0,48.5,48.51,48.35,48.35,23880.0
2018-06-25 13:15:00,48.35,48.54,48.35,48.54,27364.0,48.35,48.54,48.35,48.54,27364.0
2018-06-25 13:20:00,48.53,48.61,48.45,48.47,49145.0,48.53,48.61,48.45,48.47,49145.0
2018-06-25 13:25:00,48.47,48.53,48.41,48.46,40187.0,48.47,48.53,48.41,48.46,40187.0
2018-06-25 13:30:00,48.48,48.69,48.43,48.65,31373.0,48.48,48.69,48.43,48.65,31373.0
2018-06-25 13:35:00,48.66,48.67,48.6,48.67,19203.0,48.66,48.67,48.6,48.67,19203.0
2018-06-25 13:40:00,48.68,48.68,48.58,48.63,27246.0,48.68,48.68,48.58,48.63,27246.0
2018-06-25 13:45:00,48.62,48.67,48.62,48.63,23233.0,48.62,48.67,48.62,48.63,23233.0
2018-06-25 13:50:00,48.64,48.81,48.63,48.72,41055.0,48.64,48.81,48.63,48.72,41055.0
2018-06-25 13:55:00,48.73,48.88,48.7,48.86,29845.0,48.73,48.88,48.7,48.86,29845.0
2018-06-25 14:00:00,48.86,48.91,48.63,48.67,84835.0,48.86,48.91,48.63,48.67,84835.0
2018-06-25 14:05:00,48.65,48.73,48.59,48.64,27680.0,48.65,48.73,48.59,48.64,27680.0
2018-06-25 14:10:00,48.64,48.64,48.57,48.63,24691.0,48.64,48.64,48.57,48.63,24691.0
2018-06-25 14:15:00,48.64,48.69,48.6,48.66,52400.0,48.64,48.69,48.6,48.66,52400.0
2018-06-25 14:20:00,48.67,48.75,48.63,48.7,36291.0,48.67,48.75,48.63,48.7,36291.0
2018-06-25 14:25:00,48.68,48.69,48.56,48.56,20162.0,48.68,48.69,48.56,48.56,20162.0
2018-06-25 14:30:00,48.57,48.65,48.48,48.52,65841.0,48.57,48.65,48.48,48.52,65841.0
2018-06-25 14:35:00,48.51,48.58,48.47,48.5,62524.0,48.51,48.58,48.47,48.5,62524.0
2018-06-25 14:40:00,48.5,48.51,48.37,48.38,44966.0,48.5,48.51,48.37,48.38,44966.0
2018-06-25 14:45:00,48.37,48.37,48.28,48.29,13115.0,48.37,48.37,48.28,48.29,13115.0
2018-06-25 14:50:00,48.28,48.29,48.12,48.12,26007.0,48.28,48.29,48.12,48.12,26007.0
2018-06-25 14:55:00,48.12,48.42,48.11,48.41,66392.0,48.12,48.42,48.11,48.41,66392.0
2018-06-25 15:00:00,48.41,48.49,48.4,48.48,94416.0,48.41,48.49,48.4,48.48,94416.0
2018-06-25 15:05:00,48.48,48.49,48.24,48.24,67744.0,48.48,48.49,48.24,48.24,67744.0
2018-06-25 15:10:00,48.23,48.42,48.2,48.26,56537.0,48.23,48.42,48.2,48.26,56537.0
2018-06-25 15:15:00,48.25,48.44,48.25,48.42,34365.0,48.25,48.44,48.25,48.42,34365.0
2018-06-25 15:20:00,48.43,48.5,48.39,48.4,38288.0,48.43,48.5,48.39,48.4,38288.0
2018-06-25 15:25:00,48.41,48.5,48.38,48.45,34185.0,48.41,48.5,48.38,48.45,34185.0
2018-06-25 15:30:00,48.46,48.57,48.38,48.51,61240.0,48.46,48.57,48.38,48.51,61240.0
2018-06-25 15:35:00,48.51,48.6,48.47,48.56,49094.0,48.51,48.6,48.47,48.56,49094.0
2018-06-25 15:40:00,48.56,48.67,48.53,48.55,40957.0,48.56,48.67,48.53,48.55,40957.0
2018-06-25 15:45:00,48.55,48.57,48.4,48.55,331236.0,48.55,48.57,48.4,48.55,331236.0
2018-06-25 15:50:00,48.54,48.66,48.5,48.66,108391.0,48.54,48.66,48.5,48.66,108391.0
2018-06-25 15:55:00,48.66,48.91,48.64,48.77,415156.0,48.66,48.91,48.64,48.77,415156.0
2018-06-26 09:30:00,48.73,48.96,47.66,48.3,70088.0,48.73,48.96,47.66,48.3,70088.0
2018-06-26 09:35:00,48.25,48.83,48.24,48.83,48500.0,48.25,48.83,48.24,48.83,48500.0
2018-06-26 09:40:00,48.75,48.98,48.75,48.86,18084.0,48.75,48.98,48.75,48.86,18084.0
2018-06-26 09:45:00,48.77,48.88,48.65,48.8,34276.0,48.77,48.88,48.65,48.8,34276.0
2018-06-26 09:50:00,48.79,48.98,48.75,48.85,38595.0,48.79,48.98,48.75,48.85,38595.0
2018-06-26 09:55:00,48.85,49.0,48.81,49.0,26215.0,48.85,49.0,48.81,49.0,26215.0
2018-06-26 10:00:00,48.99,49.04,48.84,48.9,31010.0,48.99,49.04,48.84,48.9,31010.0
2018-06-26 10:05:00,48.89,48.97,48.86,48.91,26510.0,48.89,48.97,48.86,48.91,26510.0
2018-06-26 10:10:00,48.91,49.06,48.86,48.89,38169.0,48.91,49.06,48.86,48.89,38169.0
2018-06-26 10:15:00,48.89,48.93,48.87,48.92,32985.0,48.89,48.93,48.87,48.92,32985.0
2018-06-26 10:20:00,48.93,49.0,48.87,48.94,28260.0,48.93,49.0,48.87,48.94,28260.0
2018-06-26 10:25:00,48.94,48.95,48.8,48.83,29418.0,48.94,48.95,48.8,48.83,29418.0
2018-06-26 10:30:00,48.83,49.05,48.82,49.04,20119.0,48.83,49.05,48.82,49.04,20119.0
2018-06-26 10:35:00,49.04,49.04,48.92,49.01,25822.0,49.04,49.04,48.92,49.01,25822.0
2018-06-26 10:40:00,49.0,49.01,48.89,49.01,22439.0,49.0,49.01,48.89,49.01,22439.0
2018-06-26 10:45:00,49.01,49.01,48.84,48.99,25928.0,49.01,49.01,48.84,48.99,25928.0
2018-06-26 10:50:00,48.99,49.04,48.94,49.0,23009.0,48.99,49.04,48.94,49.0,23009.0
2018-06-26 10:55:00,48.99,49.04,48.97,49.03,17733.0,48.99,49.04,48.97,49.03,17733.0
2018-06-26 11:00:00,49.03,49.05,48.97,48.98,23740.0,49.03,49.05,48.97,48.98,23740.0
2018-06-26 11:05:00,48.98,49.03,48.92,49.0,45335.0,48.98,49.03,48.92,49.0,45335.0
2018-06-26 11:10:00,49.01,49.06,48.98,49.01,23914.0,49.01,49.06,48.98,49.01,23914.0
2018-06-26 11:15:00,49.02,49.03,48.98,49.01,21554.0,49.02,49.03,48.98,49.01,21554.0
2018-06-26 11:20:00,49.0,49.04,48.99,49.02,17086.0,49.0,49.04,48.99,49.02,17086.0
2018-06-26 11:25:00,49.02,49.04,48.98,49.02,24792.0,49.02,49.04,48.98,49.02,24792.0
2018-06-26 11:30:00,49.01,49.05,48.99,49.02,19549.0,49.01,49.05,48.99,49.02,19549.0
2018-06-26 11:35:00,49.04,49.08,49.01,49.07,17410.0,49.04,49.08,49.01,49.07,17410.0
2018-06-26 11:40:00,49.08,49.12,48.99,49.02,34124.0,49.08,49.12,48.99,49.02,34124.0
2018-06-26 11:45:00,49.02,49.11,48.99,49.03,43987.0,49.02,49.11,48.99,49.03,43987.0
2018-06-26 11:50:00,49.04,49.12,49.0,49.05,14950.0,49.04,49.12,49.0,49.05,14950.0
2018-06-26 11:55:00,49.05,49.14,49.05,49.14,16083.0,49.05,49.14,49.05,49.14,16083.0
2018-06-26 12:00:00,49.13,49.2,49.13,49.19,25363.0,49.13,49.2,49.13,49.19,25363.0
2018-06-26 12:05:00,49.19,49.28,49.19,49.27,24180.0,49.19,49.28,49.19,49.27,24180.0
2018-06-26 12:10:00,49.27,49.28,49.22,49.24,20038.0,49.27,49.28,49.22,49.24,20038.0
2018-06-26 12:15:00,49.24,49.24,49.12,49.17,26313.0,49.24,49.24,49.12,49.17,26313.0
2018-06-26 12:20:00,49.17,49.27,49.17,49.25,28597.0,49.17,49.27,49.17,49.25,28597.0
2018-06-26 12:25:00,49.24,49.28,49.21,49.25,24918.0,49.24,49.28,49.21,49.25,24918.0
2018-06-26 12:30:00,49.26,49.28,49.17,49.18,26446.0,49.26,49.28,49.17,49.18,26446.0
2018-06-26 12:35:00,49.17,49.25,49.17,49.25,16313.0,49.17,49.25,49.17,49.25,16313.0
2018-06-26 12:40:00,49.25,49.29,49.2,49.21,19223.0,49.25,49.29,49.2,49.21,19223.0
2018-06-26 12:45:00,49.2,49.2,49.08,49.14,24501.0,49.2,49.2,49.08,49.14,24501.0
2018-06-26 12:50:00,49.15,49.23,49.1,49.13,20468.0,49.15,49.23,49.1,49.13,20468.0
2018-06-26 12:55:00,49.14,49.16,49.03,49.11,24923.0,49.14,49.16,49.03,49.11,24923.0
2018-06-26 13:00:00,49.11,49.12,49.08,49.12,17721.0,49.11,49.12,49.08,49.12,17721.0
2018-06-26 13:05:00,49.11,49.24,49.1,49.24,11066.0,49.11,49.24,49.1,49.24,11066.0
2018-06-26 13:10:00,49.24,49.25,49.16,49.16,11701.0,49.24,49.25,49.16,49.16,11701.0
2018-06-26 13:15:00,49.17,49.2,49.13,49.2,21690.0,49.17,49.2,49.13,49.2,21690.0
2018-06-26 13:20:00,49.2,49.22,49.14,49.16,24637.0,49.2,49.22,49.14,49.16,24637.0
2018-06-26 13:25:00,49.15,49.21,49.14,49.2,39156.0,49.15,49.21,49.14,49.2,39156.0
2018-06-26 13:30:00,49.2,49.26,49.19,49.24,14043.0,49.2,49.26,49.19,49.24,14043.0
2018-06-26 13:35:00,49.25,49.34,49.25,49.32,14622.0,49.25,49.34,49.25,49.32,14622.0
2018-06-26 13:40:00,49.31,49.32,49.2,49.21,25424.0,49.31,49.32,49.2,49.21,25424.0
2018-06-26 13:45:00,49.2,49.31,49.19,49.31,9509.0,49.2,49.31,49.19,49.31,9509.0
2018-06-26 13:50:00,49.31,49.31,49.25,49.3,11791.0,49.31,49.31,49.25,49.3,11791.0
2018-06-26 13:55:00,49.29,49.29,49.24,49.25,9135.0,49.29,49.29,49.24,49.25,9135.0
2018-06-26 14:00:00,49.25,49.31,49.24,49.29,11356.0,49.25,49.31,49.24,49.29,11356.0
2018-06-26 14:05:00,49.29,49.38,49.29,49.36,13347.0,49.29,49.38,49.29,49.36,13347.0
2018-06-26 14:10:00,49.36,49.47,49.32,49.46,27434.0,49.36,49.47,49.32,49.46,27434.0
2018-06-26 14:15:00,49.46,49.47,49.37,49.38,20570.0,49.46,49.47,49.37,49.38,20570.0
2018-06-26 14:20:00,49.37,49.44,49.37,49.39,22213.0,49.37,49.44,49.37,49.39,22213.0
2018-06-26 14:25:00,49.39,49.5,49.38,49.5,20855.0,49.39,49.5,49.38,49.5,20855.0
2018-06-26 14:30:00,49.51,49.51,49.42,49.43,18587.0,49.51,49.51,49.42,49.43,18587.0
2018-06-26 14:35:00,49.43,49.55,49.4,49.55,21513.0,49.43,49.55,49.4,49.55,21513.0
2018-06-26 14:40:00,49.55,49.61,49.54,49.54,28204.0,49.55,49.61,49.54,49.54,28204.0
2018-06-26 14:45:00,49.55,49.66,49.54,49.56,32205.0,49.55,49.66,49.54,49.56,32205.0
2018-06-26 14:50:00,49.56,49.57,49.48,49.55,33602.0,49.56,49.57,49.48,49.55,33602.0
2018-06-26 14:55:00,49.54,49.55,49.51,49.53,17780.0,49.54,49.55,49.51,49.53,17780.0
2018-06-26 15:00:00,49.52,49.58,49.52,49.53,20400.0,49.52,49.58,49.52,49.53,20400.0
2018-06-26 15:05:00,49.52,49.52,49.44,49.44,20003.0,49.52,49.52,49.44,49.44,20003.0
2018-06-26 15:10:00,49.45,49.5,49.44,49.45,24850.0,49.45,49.5,49.44,49.45,24850.0
2018-06-26 15:15:00,49.46,49.48,49.41,49.47,25952.0,49.46,49.48,49.41,49.47,25952.0
2018-06-26 15:20:00,49.47,49.58,49.44,49.58,28416.0,49.47,49.58,49.44,49.58,28416.0
2018-06-26 15:25:00,49.57,49.67,49.56,49.61,42562.0,49.57,49.67,49.56,49.61,42562.0
2018-06-26 15:30:00,49.6,49.7,49.57,49.63,40933.0,49.6,49.7,49.57,49.63,40933.0
2018-06-26 15:35:00,49.62,49.63,49.54,49.58,56575.0,49.62,49.63,49.54,49.58,56575.0
2018-06-26 15:40:00,49.58,49.62,49.53,49.56,38325.0,49.58,49.62,49.53,49.56,38325.0
2018-06-26 15:45:00,49.55,49.59,49.49,49.52,80240.0,49.55,49.59,49.49,49.52,80240.0
2018-06-26 15:50:00,49.51,49.59,49.48,49.58,152746.0,49.51,49.59,49.48,49.58,152746.0
2018-06-26 15:55:00,49.58,49.6,49.4,49.47,242125.0,49.58,49.6,49.4,49.47,242125.0
2018-06-27 09:30:00,49.73,49.99,49.41,49.66,31826.0,49.73,49.99,49.41,49.66,31826.0
2018-06-27 09:35:00,49.61,49.61,49.37,49.38,4917.0,49.61,49.61,49.37,49.38,4917.0
2018-06-27 09:40:00,49.43,49.67,49.38,49.55,98591.0,49.43,49.67,49.38,49.55,98591.0
2018-06-27 09:45:00,49.55,49.88,49.55,49.79,22200.0,49.55,49.88,49.55,49.79,22200.0
2018-06-27 09:50:00,49.8,49.92,49.71,49.84,22929.0,49.8,49.92,49.71,49.84,22929.0
2018-06-27 09:55:00,49.86,49.86,49.57,49.6,8509.0,49.86,49.86,49.57,49.6,8509.0
2018-06-27 10:00:00,49.61,49.66,49.35,49.41,126315.0,49.61,49.66,49.35,49.41,126315.0
2018-06-27 10:05:00,49.41,49.52,49.35,49.44,10983.0,49.41,49.52,49.35,49.44,10983.0
2018-06-27 10:10:00,49.44,49.52,49.4,49.45,12678.0,49.44,49.52,49.4,49.45,12678.0
2018-06-27 10:15:00,49.5,49.54,49.48,49.53,16400.0,49.5,49.54,49.48,49.53,16400.0
2018-06-27 10:20:00,49.54,49.59,49.43,49.43,12167.0,49.54,49.59,49.43,49.43,12167.0
2018-06-27 10:25:00,49.42,49.5,49.42,49.43,7750.0,49.42,49.5,49.42,49.43,7750.0
2018-06-27 10:30:00,49.41,49.48,49.27,49.29,49721.0,49.41,49.48,49.27,49.29,49721.0
2018-06-27 10:35:00,49.27,49.5,49.27,49.49,17979.0,49.27,49.5,49.27,49.49,17979.0
2018-06-27 10:40:00,49.5,49.6,49.37,49.43,76338.0,49.5,49.6,49.37,49.43,76338.0
2018-06-27 10:45:00,49.43,49.43,49.15,49.15,47946.0,49.43,49.43,49.15,49.15,47946.0
2018-06-27 10:50:00,49.15,49.33,49.12,49.25,7726.0,49.15,49.33,49.12,49.25,7726.0
2018-06-27 10:55:00,49.22,49.27,49.15,49.16,8211.0,49.22,49.27,49.15,49.16,8211.0
2018-06-27 11:00:00,49.15,49.17,49.07,49.07,15916.0,49.15,49.17,49.07,49.07,15916.0
2018-06-27 11:05:00,49.05,49.06,48.92,48.97,8059.0,49.05,49.06,48.92,48.97,8059.0
2018-06-27 11:10:00,48.95,48.98,48.88,48.95,10656.0,48.95,48.98,48.88,48.95,10656.0
2018-06-27 11:15:00,48.95,48.97,48.86,48.97,8040.0,48.95,48.97,48.86,48.97,8040.0
2018-06-27 11:20:00,48.95,49.04,48.95,48.97,8070.0,48.95,49.04,48.95,48.97,8070.0
2018-06-27 11:25:00,48.94,48.97,48.89,48.96,6209.0,48.94,48.97,48.89,48.96,6209.0
2018-06-27 11:30:00,48.94,48.94,48.83,48.83,12700.0,48.94,48.94,48.83,48.83,12700.0
2018-06-27 11:35:00,48.83,48.95,48.8,48.93,66002.0,48.83,48.95,48.8,48.93,66002.0
2018-06-27 11:40:00,48.93,48.93,48.85,48.88,72320.0,48.93,48.93,48.85,48.88,72320.0
2018-06-27 11:45:00,48.88,49.03,48.88,49.03,10254.0,48.88,49.03,48.88,49.03,10254.0
2018-06-27 11:50:00,49.01,49.03,48.91,48.93,11712.0,49.01,49.03,48.91,48.93,11712.0
2018-06-27 11:55:00,48.92,48.98,48.85,48.92,6017.0,48.92,48.98,48.85,48.92,6017.0
2018-06-27 12:00:00,48.9,48.92,48.89,48.9,6481.0,48.9,48.92,48.89,48.9,6481.0
2018-06-27 12:05:00,48.91,48.93,48.89,48.9,5300.0,48.91,48.93,48.89,48.9,5300.0
2018-06-27 12:10:00,48.9,48.92,48.85,48.9,22726.0,48.9,48.92,48.85,48.9,22726.0
2018-06-27 12:15:00,48.9,49.06,48.89,49.05,76919.0,48.9,49.06,48.89,49.05,76919.0
2018-06-27 12:20:00,49.05,49.11,49.02,49.02,11263.0,49.05,49.11,49.02,49.02,11263.0
2018-06-27 12:25:00,49.03,49.1,48.97,48.97,12203.0,49.03,49.1,48.97,48.97,12203.0
2018-06-27 12:30:00,48.99,49.01,48.93,48.95,3935.0,48.99,49.01,48.93,48.95,3935.0
2018-06-27 12:35:00,48.94,48.96,48.91,48.94,49831.0,48.94,48.96,48.91,48.94,49831.0
2018-06-27 12:40:00,48.93,48.94,48.82,48.82,55160.0,48.93,48.94,48.82,48.82,55160.0
2018-06-27 12:45:00,48.81,48.89,48.78,48.89,22703.0,48.81,48.89,48.78,48.89,22703.0
2018-06-27 12:50:00,48.91,48.92,48.85,48.9,14928.0,48.91,48.92,48.85,48.9,14928.0
2018-06-27 12:55:00,48.89,48.91,48.83,48.84,11531.0,48.89,48.91,48.83,48.84,11531.0
2018-06-27 13:00:00,48.86,48.88,48.78,48.83,6799.0,48.86,48.88,48.78,48.83,6799.0
2018-06-27 13:05:00,48.83,48.83,48.69,48.73,12419.0,48.83,48.83,48.69,48.73,12419.0
2018-06-27 13:10:00,48.7,48.72,48.62,48.65,15835.0,48.7,48.72,48.62,48.65,15835.0
2018-06-27 13:15:00,48.65,48.68,48.52,48.56,17964.0,48.65,48.68,48.52,48.56,17964.0
2018-06-27 13:20:00,48.56,48.72,48.55,48.68,18334.0,48.56,48.72,48.55,48.68,18334.0
2018-06-27 13:25:00,48.67,48.7,48.64,48.7,11662.0,48.67,48.7,48.64,48.7,11662.0
2018-06-27 13:30:00,48.68,48.73,48.62,48.73,8506.0,48.68,48.73,48.62,48.73,8506.0
2018-06-27 13:35:00,48.74,48.75,48.68,48.69,9225.0,48.74,48.75,48.68,48.69,9225.0
2018-06-27 13:40:00,48.7,48.77,48.69,48.74,30782.0,48.7,48.77,48.69,48.74,30782.0
2018-06-27 13:45:00,48.73,48.74,48.62,48.66,26438.0,48.73,48.74,48.62,48.66,26438.0
2018-06-27 13:50:00,48.66,48.7,48.59,48.67,20371.0,48.66,48.7,48.59,48.67,20371.0
2018-06-27 13:55:00,48.65,48.73,48.62,48.73,7450.0,48.65,48.73,48.62,48.73,7450.0
2018-06-27 14:00:00,48.71,48.72,48.64,48.68,21800.0,48.71,48.72,48.64,48.68,21800.0
2018-06-27 14:05:00,48.7,48.71,48.62,48.64,19498.0,48.7,48.71,48.62,48.64,19498.0
2018-06-27 14:10:00,48.63,48.67,48.6,48.62,7294.0,48.63,48.67,48.6,48.62,7294.0
2018-06-27 14:15:00,48.61,48.69,48.57,48.66,51301.0,48.61,48.69,48.57,48.66,51301.0
2018-06-27 14:20:00,48.66,48.7,48.53,48.54,22999.0,48.66,48.7,48.53,48.54,22999.0
2018-06-27 14:25:00,48.53,48.64,48.53,48.6,45215.0,48.53,48.64,48.53,48.6,45215.0
2018-06-27 14:30:00,48.59,48.65,48.56,48.56,11178.0,48.59,48.65,48.56,48.56,11178.0
2018-06-27 14:35:00,48.57,48.65,48.57,48.6,11217.0,48.57,48.65,48.57,48.6,11217.0
2018-06-27 14:40:00,48.59,48.63,48.57,48.59,10221.0,48.59,48.63,48.57,48.59,10221.0
2018-06-27 14:45:00,48.59,48.62,48.5,48.55,26793.0,48.59,48.62,48.5,48.55,26793.0
2018-06-27 14:50:00,48.56,48.57,48.47,48.48,34823.0,48.56,48.57,48.47,48.48,34823.0
2018-06-27 14:55:00,48.46,48.5,48.26,48.36,173858.0,48.46,48.5,48.26,48.36,173858.0
2018-06-27 15:00:00,48.35,48.39,48.27,48.3,22355.0,48.35,48.39,48.27,48.3,22355.0
2018-06-27 15:05:00,48.3,48.33,48.21,48.27,34870.0,48.3,48.33,48.21,48.27,34870.0
2018-06-27 15:10:00,48.27,48.36,48.21,48.29,69550.0,48.27,48.36,48.21,48.29,69550.0
2018-06-27 15:15:00,48.27,48.3,48.23,48.24,17183.0,48.27,48.3,48.23,48.24,17183.0
2018-06-27 15:20:00,48.26,48.35,48.25,48.32,29683.0,48.26,48.35,48.25,48.32,29683.0
2018-06-27 15:25:00,48.31,48.39,48.29,48.36,58912.0,48.31,48.39,48.29,48.36,58912.0
2018-06-27 15:30:00,48.36,48.36,48.3,48.3,32158.0,48.36,48.36,48.3,48.3,32158.0
2018-06-27 15:35:00,48.3,48.33,48.22,48.31,61571.0,48.3,48.33,48.22,48.31,61571.0
2018-06-27 15:40:00,48.31,48.38,48.27,48.27,40287.0,48.31,48.38,48.27,48.27,40287.0
2018-06-27 15:45:00,48.26,48.27,48.1,48.1,61957.0,48.26,48.27,48.1,48.1,61957.0
2018-06-27 15:50:00,48.1,48.12,48.02,48.07,92215.0,48.1,48.12,48.02,48.07,92215.0
2018-06-27 15:55:00,48.06,48.12,48.05,48.07,141614.0,48.06,48.12,48.05,48.07,141614.0
2018-06-28 09:30:00,48.16,48.16,47.71,47.8,34280.0,48.16,48.16,47.71,47.8,34280.0
2018-06-28 09:35:00,47.84,48.01,47.77,47.77,110142.0,47.84,48.01,47.77,47.77,110142.0
2018-06-28 09:40:00,47.74,47.93,47.66,47.88,9215.0,47.74,47.93,47.66,47.88,9215.0
2018-06-28 09:45:00,47.82,47.82,47.54,47.56,13847.0,47.82,47.82,47.54,47.56,13847.0
2018-06-28 09:50:00,47.55,47.66,47.36,47.66,16706.0,47.55,47.66,47.36,47.66,16706.0
2018-06-28 09:55:00,47.67,47.72,47.58,47.6,4800.0,47.67,47.72,47.58,47.6,4800.0
2018-06-28 10:00:00,47.64,47.65,47.48,47.5,9992.0,47.64,47.65,47.48,47.5,9992.0
2018-06-28 10:05:00,47.52,47.54,47.37,47.37,17164.0,47.52,47.54,47.37,47.37,17164.0
2018-06-28 10:10:00,47.36,47.38,47.15,47.19,34045.0,47.36,47.38,47.15,47.19,34045.0
2018-06-28 10:15:00,47.18,47.22,47.06,47.18,39452.0,47.18,47.22,47.06,47.18,39452.0
2018-06-28 10:20:00,47.19,47.48,47.19,47.48,10017.0,47.19,47.48,47.19,47.48,10017.0
2018-06-28 10:25:00,47.51,47.59,47.39,47.42,14350.0,47.51,47.59,47.39,47.42,14350.0
2018-06-28 10:30:00,47.43,47.44,47.19,47.23,11699.0,47.43,47.44,47.19,47.23,11699.0
2018-06-28 10:35:00,47.28,47.4,47.27,47.4,8401.0,47.28,47.4,47.27,47.4,8401.0
2018-06-28 10:40:00,47.39,47.51,47.33,47.5,9119.0,47.39,47.51,47.33,47.5,9119.0
2018-06-28 10:45:00,47.49,47.51,47.42,47.49,12554.0,47.49,47.51,47.42,47.49,12554.0
2018-06-28 10:50:00,47.47,47.49,47.33,47.36,18250.0,47.47,47.49,47.33,47.36,18250.0
2018-06-28 10:55:00,47.35,47.47,47.33,47.46,113809.0,47.35,47.47,47.33,47.46,113809.0
2018-06-28 11:00:00,47.47,47.55,47.37,47.43,27908.0,47.47,47.55,47.37,47.43,27908.0
2018-06-28 11:05:00,47.43,47.43,47.34,47.41,8577.0,47.43,47.43,47.34,47.41,8577.0
2018-06-28 11:10:00,47.41,47.42,47.34,47.38,11450.0,47.41,47.42,47.34,47.38,11450.0
2018-06-28 11:15:00,47.39,47.52,47.39,47.5,10065.0,47.39,47.52,47.39,47.5,10065.0
2018-06-28 11:20:00,47.49,47.55,47.41,47.54,11687.0,47.49,47.55,47.41,47.54,11687.0
2018-06-28 11:25:00,47.54,47.64,47.52,47.55,15924.0,47.54,47.64,47.52,47.55,15924.0
2018-06-28 11:30:00,47.53,47.61,47.5,47.55,15298.0,47.53,47.61,47.5,47.55,15298.0
2018-06-28 11:35:00,47.54,47.55,47.5,47.53,9536.0,47.54,47.55,47.5,47.53,9536.0
2018-06-28 11:40:00,47.53,47.53,47.42,47.44,14481.0,47.53,47.53,47.42,47.44,14481.0
2018-06-28 11:45:00,47.44,47.45,47.33,47.33,3800.0,47.44,47.45,47.33,47.33,3800.0
2018-06-28 11:50:00,47.33,47.39,47.33,47.35,6100.0,47.33,47.39,47.33,47.35,6100.0
2018-06-28 11:55:00,47.36,47.4,47.31,47.38,8567.0,47.36,47.4,47.31,47.38,8567.0
2018-06-28 12:00:00,47.39,47.49,47.39,47.48,13840.0,47.39,47.49,47.39,47.48,13840.0
2018-06-28 12:05:00,47.48,47.51,47.41,47.45,14410.0,47.48,47.51,47.41,47.45,14410.0
2018-06-28 12:10:00,47.45,47.47,47.44,47.47,11997.0,47.45,47.47,47.44,47.47,11997.0
2018-06-28 12:15:00,47.46,47.48,47.44,47.46,8683.0,47.46,47.48,47.44,47.46,8683.0
2018-06-28 12:20:00,47.45,47.46,47.39,47.42,20039.0,47.45,47.46,47.39,47.42,20039.0
2018-06-28 12:25:00,47.43,47.48,47.43,47.46,12700.0,47.43,47.48,47.43,47.46,12700.0
2018-06-28 12:30:00,47.46,47.48,47.45,47.48,9579.0,47.46,47.48,47.45,47.48,9579.0
2018-06-28 12:35:00,47.48,47.55,47.47,47.53,7142.0,47.48,47.55,47.47,47.53,7142.0
2018-06-28 12:40:00,47.54,47.54,47.49,47.49,6750.0,47.54,47.54,47.49,47.49,6750.0
2018-06-28 12:45:00,47.48,47.49,47.44,47.48,7774.0,47.48,47.49,47.44,47.48,7774.0
2018-06-28 12:50:00,47.48,47.54,47.48,47.49,8663.0,47.48,47.54,47.48,47.49,8663.0
2018-06-28 12:55:00,47.49,47.49,47.44,47.46,10517.0,47.49,47.49,47.44,47.46,10517.0
2018-06-28 13:00:00,47.48,47.49,47.44,47.46,15852.0,47.48,47.49,47.44,47.46,15852.0
2018-06-28 13:05:00,47.48,47.5,47.44,47.47,3700.0,47.48,47.5,47.44,47.47,3700.0
2018-06-28 13:10:00,47.49,47.5,47.44,47.45,23029.0,47.49,47.5,47.44,47.45,23029.0
2018-06-28 13:15:00,47.46,47.5,47.44,47.47,16605.0,47.46,47.5,47.44,47.47,16605.0
2018-06-28 13:20:00,47.45,47.51,47.45,47.49,7700.0,47.45,47.51,47.45,47.49,7700.0
2018-06-28 13:25:00,47.48,47.49,47.43,47.45,6420.0,47.48,47.49,47.43,47.45,6420.0
2018-06-28 13:30:00,47.46,47.47,47.36,47.36,8311.0,47.46,47.47,47.36,47.36,8311.0
2018-06-28 13:35:00,47.37,47.37,47.29,47.3,9558.0,47.37,47.37,47.29,47.3,9558.0
2018-06-28 13:40:00,47.31,47.41,47.3,47.33,11553.0,47.31,47.41,47.3,47.33,11553.0
2018-06-28 13:45:00,47.33,47.34,47.28,47.3,9848.0,47.33,47.34,47.28,47.3,9848.0
2018-06-28 13:50:00,47.32,47.4,47.31,47.37,12632.0,47.32,47.4,47.31,47.37,12632.0
2018-06-28 13:55:00,47.4,47.43,47.32,47.4,129086.0,47.4,47.43,47.32,47.4,129086.0
2018-06-28 14:00:00,47.4,47.57,47.37,47.57,291147.0,47.4,47.57,47.37,47.57,291147.0
2018-06-28 14:05:00,47.58,47.73,47.58,47.69,37923.0,47.58,47.73,47.58,47.69,37923.0
2018-06-28 14:10:00,47.7,47.7,47.55,47.56,25480.0,47.7,47.7,47.55,47.56,25480.0
2018-06-28 14:15:00,47.56,47.64,47.52,47.64,15000.0,47.56,47.64,47.52,47.64,15000.0
2018-06-28 14:20:00,47.65,47.75,47.64,47.73,32102.0,47.65,47.75,47.64,47.73,32102.0
2018-06-28 14:25:00,47.74,47.76,47.66,47.66,15690.0,47.74,47.76,47.66,47.66,15690.0
2018-06-28 14:30:00,47.66,47.68,47.61,47.61,15199.0,47.66,47.68,47.61,47.61,15199.0
2018-06-28 14:35:00,47.61,47.63,47.53,47.55,20673.0,47.61,47.63,47.53,47.55,20673.0
2018-06-28 14:40:00,47.55,47.56,47.52,47.55,22396.0,47.55,47.56,47.52,47.55,22396.0
2018-06-28 14:45:00,47.57,47.61,47.54,47.61,17807.0,47.57,47.61,47.54,47.61,17807.0
2018-06-28 14:50:00,47.61,47.69,47.58,47.68,16827.0,47.61,47.69,47.58,47.68,16827.0
2018-06-28 14:55:00,47.7,47.84,47.69,47.83,9050.0,47.7,47.84,47.69,47.83,9050.0
2018-06-28 15:00:00,47.84,47.85,47.82,47.83,7841.0,47.84,47.85,47.82,47.83,7841.0
2018-06-28 15:05:00,47.82,47.85,47.79,47.83,12013.0,47.82,47.85,47.79,47.83,12013.0
2018-06-28 15:10:00,47.84,47.93,47.8,47.92,45750.0,47.84,47.93,47.8,47.92,45750.0
2018-06-28 15:15:00,47.92,47.93,47.81,47.86,51371.0,47.92,47.93,47.81,47.86,51371.0
2018-06-28 15:20:00,47.86,47.87,47.76,47.83,40224.0,47.86,47.87,47.76,47.83,40224.0
2018-06-28 15:25:00,47.84,47.84,47.78,47.78,23392.0,47.84,47.84,47.78,47.78,23392.0
2018-06-28 15:30:00,47.77,47.82,47.77,47.78,23017.0,47.77,47.82,47.77,47.78,23017.0
2018-06-28 15:35:00,47.79,47.81,47.76,47.77,18513.0,47.79,47.81,47.76,47.77,18513.0
2018-06-28 15:40:00,47.76,47.78,47.72,47.73,27145.0,47.76,47.78,47.72,47.73,27145.0
2018-06-28 15:45:00,47.73,47.74,47.69,47.73,56817.0,47.73,47.74,47.69,47.73,56817.0
2018-06-28 15:50:00,47.72,47.72,47.62,47.65,39885.0,47.72,47.72,47.62,47.65,39885.0
2018-06-28 15:55:00,47.65,47.65,47.64,47.65,94632.0,47.65,47.65,47.64,47.65,94632.0
2018-06-29 09:30:00,47.65,47.92,47.65,47.81,12234.0,47.65,47.92,47.65,47.81,12234.0
2018-06-29 09:35:00,47.84,47.97,47.71,47.92,27508.0,47.84,47.97,47.71,47.92,27508.0
2018-06-29 09:40:00,47.92,47.96,47.82,47.96,5901.0,47.92,47.96,47.82,47.96,5901.0
2018-06-29 09:45:00,47.94,47.94,47.81,47.89,6250.0,47.94,47.94,47.81,47.89,6250.0
2018-06-29 09:50:00,47.89,47.91,47.76,47.79,3043.0,47.89,47.91,47.76,47.79,3043.0
2018-06-29 09:55:00,47.85,47.93,47.85,47.88,9605.0,47.85,47.93,47.85,47.88,9605.0
2018-06-29 10:00:00,47.87,47.94,47.83,47.83,35128.0,47.87,47.94,47.83,47.83,35128.0
2018-06-29 10:05:00,47.81,47.83,47.7,47.73,12148.0,47.81,47.83,47.7,47.73,12148.0
2018-06-29 10:10:00,47.75,47.83,47.72,47.83,13435.0,47.75,47.83,47.72,47.83,13435.0
2018-06-29 10:15:00,47.85,47.86,47.76,47.79,9538.0,47.85,47.86,47.76,47.79,9538.0
2018-06-29 10:20:00,47.79,47.8,47.68,47.69,14485.0,47.79,47.8,47.68,47.69,14485.0
2018-06-29 10:25:00,47.69,47.75,47.67,47.69,6310.0,47.69,47.75,47.67,47.69,6310.0
2018-06-29 10:30:00,47.68,47.7,47.6,47.65,15561.0,47.68,47.7,47.6,47.65,15561.0
2018-06-29 10:35:00,47.64,47.79,47.64,47.78,8993.0,47.64,47.79,47.64,47.78,8993.0
2018-06-29 10:40:00,47.78,47.85,47.75,47.84,17992.0,47.78,47.85,47.75,47.84,17992.0
2018-06-29 10:45:00,47.85,47.9,47.85,47.89,6724.0,47.85,47.9,47.85,47.89,6724.0
2018-06-29 10:50:00,47.9,47.93,47.87,47.92,14657.0,47.9,47.93,47.87,47.92,14657.0
2018-06-29 10:55:00,47.92,47.96,47.9,47.91,7511.0,47.92,47.96,47.9,47.91,7511.0
2018-06-29 11:00:00,47.91,47.95,47.85,47.87,10376.0,47.91,47.95,47.85,47.87,10376.0
2018-06-29 11:05:00,47.86,47.93,47.86,47.86,23448.0,47.86,47.93,47.86,47.86,23448.0
2018-06-29 11:10:00,47.86,47.9,47.84,47.85,18048.0,47.86,47.9,47.84,47.85,18048.0
2018-06-29 11:15:00,47.85,47.92,47.85,47.91,9585.0,47.85,47.92,47.85,47.91,9585.0
2018-06-29 11:20:00,47.92,47.93,47.82,47.84,9903.0,47.92,47.93,47.82,47.84,9903.0
2018-06-29 11:25:00,47.84,47.84,47.81,47.82,8077.0,47.84,47.84,47.81,47.82,8077.0
2018-06-29 11:30:00,47.83,47.83,47.75,47.77,10778.0,47.83,47.83,47.75,47.77,10778.0
2018-06-29 11:35:00,47.78,47.82,47.76,47.79,7208.0,47.78,47.82,47.76,47.79,7208.0
2018-06-29 11:40:00,47.79,47.84,47.77,47.79,8823.0,47.79,47.84,47.77,47.79,8823.0
2018-06-29 11:45:00,47.79,47.8,47.77,47.77,8000.0,47.79,47.8,47.77,47.77,8000.0
2018-06-29 11:50:00,47.78,47.81,47.77,47.77,5280.0,47.78,47.81,47.77,47.77,5280.0
2018-06-29 11:55:00,47.78,47.78,47.68,47.75,9309.0,47.78,47.78,47.68,47.75,9309.0
2018-06-29 12:00:00,47.75,47.76,47.68,47.72,6864.0,47.75,47.76,47.68,47.72,6864.0
2018-06-29 12:05:00,47.73,47.76,47.72,47.75,16260.0,47.73,47.76,47.72,47.75,16260.0
2018-06-29 12:10:00,47.76,47.77,47.7,47.7,12209.0,47.76,47.77,47.7,47.7,12209.0
2018-06-29 12:15:00,47.72,47.74,47.7,47.71,6900.0,47.72,47.74,47.7,47.71,6900.0
2018-06-29 12:20:00,47.73,47.74,47.7,47.7,9756.0,47.73,47.74,47.7,47.7,9756.0
2018-06-29 12:25:00,47.72,47.72,47.64,47.64,6398.0,47.72,47.72,47.64,47.64,6398.0
2018-06-29 12:30:00,47.66,47.66,47.59,47.61,11826.0,47.66,47.66,47.59,47.61,11826.0
2018-06-29 12:35:00,47.6,47.68,47.6,47.66,16322.0,47.6,47.68,47.6,47.66,16322.0
2018-06-29 12:40:00,47.65,47.71,47.61,47.67,24196.0,47.65,47.71,47.61,47.67,24196.0
2018-06-29 12:45:00,47.67,47.67,47.6,47.61,4303.0,47.67,47.67,47.6,47.61,4303.0
2018-06-29 12:50:00,47.59,47.64,47.56,47.56,9328.0,47.59,47.64,47.56,47.56,9328.0
2018-06-29 12:55:00,47.58,47.58,47.46,47.48,17028.0,47.58,47.58,47.46,47.48,17028.0
2018-06-29 13:00:00,47.51,47.6,47.48,47.6,17893.0,47.51,47.6,47.48,47.6,17893.0
2018-06-29 13:05:00,47.59,47.68,47.58,47.68,17794.0,47.59,47.68,47.58,47.68,17794.0
2018-06-29 13:10:00,47.67,47.76,47.64,47.76,5700.0,47.67,47.76,47.64,47.76,5700.0
2018-06-29 13:15:00,47.76,47.81,47.74,47.8,5115.0,47.76,47.81,47.74,47.8,5115.0
2018-06-29 13:20:00,47.8,47.83,47.79,47.79,3900.0,47.8,47.83,47.79,47.79,3900.0
2018-06-29 13:25:00,47.79,47.8,47.73,47.73,5200.0,47.79,47.8,47.73,47.73,5200.0
2018-06-29 13:30:00,47.74,47.74,47.67,47.7,6200.0,47.74,47.74,47.67,47.7,6200.0
2018-06-29 13:35:00,47.7,47.75,47.69,47.7,3900.0,47.7,47.75,47.69,47.7,3900.0
2018-06-29 13:40:00,47.71,47.74,47.71,47.71,3191.0,47.71,47.74,47.71,47.71,3191.0
2018-06-29 13:45:00,47.72,47.72,47.7,47.71,2485.0,47.72,47.72,47.7,47.71,2485.0
2018-06-29 13:50:00,47.7,47.7,47.67,47.68,1600.0,47.7,47.7,47.67,47.68,1600.0
2018-06-29 13:55:00,47.68,47.68,47.62,47.65,5171.0,47.68,47.68,47.62,47.65,5171.0
2018-06-29 14:00:00,47.66,47.66,47.61,47.61,4184.0,47.66,47.66,47.61,47.61,4184.0
2018-06-29 14:05:00,47.64,47.64,47.61,47.64,3700.0,47.64,47.64,47.61,47.64,3700.0
2018-06-29 14:10:00,47.63,47.66,47.63,47.64,5267.0,47.63,47.66,47.63,47.64,5267.0
2018-06-29 14:15:00,47.64,47.67,47.61,47.67,8166.0,47.64,47.67,47.61,47.67,8166.0
2018-06-29 14:20:00,47.66,47.68,47.63,47.68,7820.0,47.66,47.68,47.63,47.68,7820.0
2018-06-29 14:25:00,47.67,47.69,47.64,47.69,5000.0,47.67,47.69,47.64,47.69,5000.0
2018-06-29 14:30:00,47.68,47.69,47.65,47.65,3900.0,47.68,47.69,47.65,47.65,3900.0
2018-06-29 14:35:00,47.64,47.65,47.6,47.6,6037.0,47.64,47.65,47.6,47.6,6037.0
2018-06-29 14:40:00,47.59,47.61,47.56,47.58,10160.0,47.59,47.61,47.56,47.58,10160.0
2018-06-29 14:45:00,47.58,47.6,47.56,47.58,11169.0,47.58,47.6,47.56,47.58,11169.0
2018-06-29 14:50:00,47.57,47.59,47.56,47.58,11539.0,47.57,47.59,47.56,47.58,11539.0
2018-06-29 14:55:00,47.58,47.58,47.54,47.58,11455.0,47.58,47.58,47.54,47.58,11455.0
2018-06-29 15:00:00,47.57,47.64,47.57,47.61,32630.0,47.57,47.64,47.57,47.61,32630.0
2018-06-29 15:05:00,47.61,47.63,47.58,47.59,14470.0,47.61,47.63,47.58,47.59,14470.0
2018-06-29 15:10:00,47.59,47.59,47.52,47.52,7419.0,47.59,47.59,47.52,47.52,7419.0
2018-06-29 15:15:00,47.53,47.53,47.47,47.48,8613.0,47.53,47.53,47.47,47.48,8613.0
2018-06-29 15:20:00,47.48,47.49,47.4,47.42,12293.0,47.48,47.49,47.4,47.42,12293.0
2018-06-29 15:25:00,47.42,47.49,47.41,47.47,8700.0,47.42,47.49,47.41,47.47,8700.0
2018-06-29 15:30:00,47.46,47.47,47.4,47.44,29863.0,47.46,47.47,47.4,47.44,29863.0
2018-06-29 15:35:00,47.43,47.45,47.4,47.4,26752.0,47.43,47.45,47.4,47.4,26752.0
2018-06-29 15:40:00,47.41,47.42,47.36,47.36,30626.0,47.41,47.42,47.36,47.36,30626.0
2018-06-29 15:45:00,47.36,47.4,47.29,47.37,50515.0,47.36,47.4,47.29,47.37,50515.0
2018-06-29 15:50:00,47.36,47.37,47.3,47.33,65031.0,47.36,47.37,47.3,47.33,65031.0
2018-06-29 15:55:00,47.33,47.33,47.18,47.24,234804.0,47.33,47.33,47.18,47.24,234804.0
2018-07-02 09:30:00,46.79,46.81,46.4,46.7,22960.0,46.79,46.81,46.4,46.7,22960.0
2018-07-02 09:35:00,46.77,47.02,46.72,47.02,8512.0,46.77,47.02,46.72,47.02,8512.0
2018-07-02 09:40:00,46.97,47.08,46.93,46.93,17117.0,46.97,47.08,46.93,46.93,17117.0
2018-07-02 09:45:00,46.94,47.0,46.83,46.84,35321.0,46.94,47.0,46.83,46.84,35321.0
2018-07-02 09:50:00,46.83,46.85,46.76,46.82,15052.0,46.83,46.85,46.76,46.82,15052.0
2018-07-02 09:55:00,46.86,46.99,46.77,46.98,6416.0,46.86,46.99,46.77,46.98,6416.0
2018-07-02 10:00:00,47.01,47.12,46.98,47.02,18991.0,47.01,47.12,46.98,47.02,18991.0
2018-07-02 10:05:00,47.02,47.09,46.96,46.98,9400.0,47.02,47.09,46.96,46.98,9400.0
2018-07-02 10:10:00,47.0,47.01,46.73,46.76,27466.0,47.0,47.01,46.73,46.76,27466.0
2018-07-02 10:15:00,46.76,46.8,46.7,46.75,50177.0,46.76,46.8,46.7,46.75,50177.0
2018-07-02 10:20:00,46.76,46.91,46.75,46.88,13205.0,46.76,46.91,46.75,46.88,13205.0
2018-07-02 10:25:00,46.9,46.94,46.85,46.89,8054.0,46.9,46.94,46.85,46.89,8054.0
2018-07-02 10:30:00,46.88,47.01,46.86,47.0,17050.0,46.88,47.01,46.86,47.0,17050.0
2018-07-02 10:35:00,46.99,47.02,46.94,47.02,11255.0,46.99,47.02,46.94,47.02,11255.0
2018-07-02 10:40:00,47.01,47.12,46.97,47.08,7000.0,47.01,47.12,46.97,47.08,7000.0
2018-07-02 10:45:00,47.07,47.09,46.96,46.98,7798.0,47.07,47.09,46.96,46.98,7798.0
2018-07-02 10:50:00,47.0,47.0,46.9,46.93,30648.0,47.0,47.0,46.9,46.93,30648.0
2018-07-02 10:55:00,46.93,46.95,46.87,46.92,61323.0,46.93,46.95,46.87,46.92,61323.0
2018-07-02 11:00:00,46.92,47.13,46.91,47.07,145752.0,46.92,47.13,46.91,47.07,145752.0
2018-07-02 11:05:00,47.08,47.1,47.03,47.04,19034.0,47.08,47.1,47.03,47.04,19034.0
2018-07-02 11:10:00,47.05,47.06,46.95,47.0,23326.0,47.05,47.06,46.95,47.0,23326.0
2018-07-02 11:15:00,46.99,47.02,46.96,47.0,19421.0,46.99,47.02,46.96,47.0,19421.0
2018-07-02 11:20:00,47.0,47.07,46.99,47.06,16740.0,47.0,47.07,46.99,47.06,16740.0
2018-07-02 11:25:00,47.07,47.07,47.0,47.01,22975.0,47.07,47.07,47.0,47.01,22975.0
2018-07-02 11:30:00,47.02,47.06,46.98,46.99,14117.0,47.02,47.06,46.98,46.99,14117.0
2018-07-02 11:35:00,46.99,47.01,46.96,46.99,12000.0,46.99,47.01,46.96,46.99,12000.0
2018-07-02 11:40:00,46.99,47.0,46.9,46.92,8457.0,46.99,47.0,46.9,46.92,8457.0
2018-07-02 11:45:00,46.93,46.97,46.91,46.92,16269.0,46.93,46.97,46.91,46.92,16269.0
2018-07-02 11:50:00,46.91,46.94,46.89,46.89,10511.0,46.91,46.94,46.89,46.89,10511.0
2018-07-02 11:55:00,46.91,47.01,46.91,46.99,14333.0,46.91,47.01,46.91,46.99,14333.0
2018-07-02 12:00:00,47.01,47.05,46.97,46.99,15109.0,47.01,47.05,46.97,46.99,15109.0
2018-07-02 12:05:00,47.0,47.03,46.96,47.02,14300.0,47.0,47.03,46.96,47.02,14300.0
2018-07-02 12:10:00,47.01,47.04,47.01,47.03,8111.0,47.01,47.04,47.01,47.03,8111.0
2018-07-02 12:15:00,47.03,47.04,46.94,46.94,12331.0,47.03,47.04,46.94,46.94,12331.0
2018-07-02 12:20:00,46.96,47.0,46.95,46.98,5500.0,46.96,47.0,46.95,46.98,5500.0
2018-07-02 12:25:00,46.98,46.99,46.94,46.97,5336.0,46.98,46.99,46.94,46.97,5336.0
2018-07-02 12:30:00,46.96,47.03,46.96,47.02,23220.0,46.96,47.03,46.96,47.02,23220.0
2018-07-02 12:35:00,47.02,47.08,47.02,47.08,6400.0,47.02,47.08,47.02,47.08,6400.0
2018-07-02 12:40:00,47.07,47.11,47.05,47.09,7308.0,47.07,47.11,47.05,47.09,7308.0
2018-07-02 12:45:00,47.1,47.11,47.05,47.07,24204.0,47.1,47.11,47.05,47.07,24204.0
2018-07-02 12:50:00,47.08,47.1,47.07,47.08,13363.0,47.08,47.1,47.07,47.08,13363.0
2018-07-02 12:55:00,47.07,47.07,47.02,47.02,9561.0,47.07,47.07,47.02,47.02,9561.0
2018-07-02 13:00:00,47.01,47.02,46.96,46.97,10523.0,47.01,47.02,46.96,46.97,10523.0
2018-07-02 13:05:00,46.99,46.99,46.82,46.86,38901.0,46.99,46.99,46.82,46.86,38901.0
2018-07-02 13:10:00,46.88,46.88,46.8,46.82,12218.0,46.88,46.88,46.8,46.82,12218.0
2018-07-02 13:15:00,46.81,46.87,46.8,46.85,16068.0,46.81,46.87,46.8,46.85,16068.0
2018-07-02 13:20:00,46.85,46.85,46.82,46.83,6696.0,46.85,46.85,46.82,46.83,6696.0
2018-07-02 13:25:00,46.84,46.84,46.76,46.76,8187.0,46.84,46.84,46.76,46.76,8187.0
2018-07-02 13:30:00,46.75,46.78,46.66,46.77,68987.0,46.75,46.78,46.66,46.77,68987.0
2018-07-02 13:35:00,46.78,46.89,46.75,46.85,30710.0,46.78,46.89,46.75,46.85,30710.0
2018-07-02 13:40:00,46.87,46.99,46.84,46.99,12777.0,46.87,46.99,46.84,46.99,12777.0
2018-07-02 13:45:00,46.98,47.02,46.96,46.98,17077.0,46.98,47.02,46.96,46.98,17077.0
2018-07-02 13:50:00,46.98,47.0,46.94,46.94,10707.0,46.98,47.0,46.94,46.94,10707.0
2018-07-02 13:55:00,46.93,46.96,46.92,46.93,10624.0,46.93,46.96,46.92,46.93,10624.0
2018-07-02 14:00:00,46.93,46.95,46.92,46.94,6800.0,46.93,46.95,46.92,46.94,6800.0
2018-07-02 14:05:00,46.94,47.01,46.93,46.94,12901.0,46.94,47.01,46.93,46.94,12901.0
2018-07-02 14:10:00,46.95,46.98,46.91,46.94,16670.0,46.95,46.98,46.91,46.94,16670.0
2018-07-02 14:15:00,46.96,47.02,46.95,47.0,13540.0,46.96,47.02,46.95,47.0,13540.0
2018-07-02 14:20:00,47.01,47.06,46.97,47.05,8305.0,47.01,47.06,46.97,47.05,8305.0
2018-07-02 14:25:00,47.05,47.08,47.02,47.05,9932.0,47.05,47.08,47.02,47.05,9932.0
2018-07-02 14:30:00,47.07,47.1,47.04,47.04,9701.0,47.07,47.1,47.04,47.04,9701.0
2018-07-02 14:35:00,47.04,47.05,47.01,47.03,10302.0,47.04,47.05,47.01,47.03,10302.0
2018-07-02 14:40:00,47.03,47.04,47.0,47.03,9776.0,47.03,47.04,47.0,47.03,9776.0
2018-07-02 14:45:00,47.03,47.08,47.02,47.05,9601.0,47.03,47.08,47.02,47.05,9601.0
2018-07-02 14:50:00,47.06,47.1,47.06,47.09,6290.0,47.06,47.1,47.06,47.09,6290.0
2018-07-02 14:55:00,47.08,47.09,47.03,47.07,9786.0,47.08,47.09,47.03,47.07,9786.0
2018-07-02 15:00:00,47.07,47.08,47.01,47.01,7299.0,47.07,47.08,47.01,47.01,7299.0
2018-07-02 15:05:00,47.02,47.05,47.02,47.04,8407.0,47.02,47.05,47.02,47.04,8407.0
2018-07-02 15:10:00,47.04,47.1,47.04,47.09,14346.0,47.04,47.1,47.04,47.09,14346.0
2018-07-02 15:15:00,47.09,47.11,47.01,47.03,19963.0,47.09,47.11,47.01,47.03,19963.0
2018-07-02 15:20:00,47.02,47.05,47.02,47.05,17527.0,47.02,47.05,47.02,47.05,17527.0
2018-07-02 15:25:00,47.05,47.08,47.04,47.06,18334.0,47.05,47.08,47.04,47.06,18334.0
2018-07-02 15:30:00,47.07,47.07,47.0,47.03,27190.0,47.07,47.07,47.0,47.03,27190.0
2018-07-02 15:35:00,47.04,47.2,47.04,47.19,33945.0,47.04,47.2,47.04,47.19,33945.0
2018-07-02 15:40:00,47.2,47.23,47.15,47.18,32675.0,47.2,47.23,47.15,47.18,32675.0
2018-07-02 15:45:00,47.17,47.17,47.13,47.13,35677.0,47.17,47.17,47.13,47.13,35677.0
2018-07-02 15:50:00,47.14,47.17,47.13,47.16,54492.0,47.14,47.17,47.13,47.16,54492.0
2018-07-02 15:55:00,47.16,47.18,47.04,47.06,211822.0,47.16,47.18,47.04,47.06,211822.0
2018-07-03 09:30:00,47.26,47.39,47.17,47.26,13908.0,47.26,47.39,47.17,47.26,13908.0
2018-07-03 09:35:00,47.24,47.31,47.08,47.13,14858.0,47.24,47.31,47.08,47.13,14858.0
2018-07-03 09:40:00,47.15,47.16,47.01,47.03,8228.0,47.15,47.16,47.01,47.03,8228.0
2018-07-03 09:45:00,47.06,47.06,46.98,47.0,37910.0,47.06,47.06,46.98,47.0,37910.0
2018-07-03 09:50:00,47.02,47.02,46.78,46.8,57643.0,47.02,47.02,46.78,46.8,57643.0
2018-07-03 09:55:00,46.82,46.83,46.57,46.83,15604.0,46.82,46.83,46.57,46.83,15604.0
2018-07-03 10:00:00,46.8,47.04,46.8,46.95,13954.0,46.8,47.04,46.8,46.95,13954.0
2018-07-03 10:05:00,46.96,47.11,46.94,47.1,23600.0,46.96,47.11,46.94,47.1,23600.0
2018-07-03 10:10:00,47.11,47.19,47.08,47.18,11736.0,47.11,47.19,47.08,47.18,11736.0
2018-07-03 10:15:00,47.18,47.23,47.14,47.21,38541.0,47.18,47.23,47.14,47.21,38541.0
2018-07-03 10:20:00,47.23,47.32,47.22,47.28,5999.0,47.23,47.32,47.22,47.28,5999.0
2018-07-03 10:25:00,47.27,47.28,47.22,47.23,6319.0,47.27,47.28,47.22,47.23,6319.0
2018-07-03 10:30:00,47.23,47.34,47.23,47.31,55996.0,47.23,47.34,47.23,47.31,55996.0
2018-07-03 10:35:00,47.29,47.33,47.29,47.29,8200.0,47.29,47.33,47.29,47.29,8200.0
2018-07-03 10:40:00,47.28,47.32,47.26,47.31,6228.0,47.28,47.32,47.26,47.31,6228.0
2018-07-03 10:45:00,47.29,47.29,47.14,47.15,5900.0,47.29,47.29,47.14,47.15,5900.0
2018-07-03 10:50:00,47.13,47.14,47.1,47.14,4702.0,47.13,47.14,47.1,47.14,4702.0
2018-07-03 10:55:00,47.11,47.11,47.0,47.03,7800.0,47.11,47.11,47.0,47.03,7800.0
2018-07-03 11:00:00,47.02,47.06,47.0,47.05,7000.0,47.02,47.06,47.0,47.05,7000.0
2018-07-03 11:05:00,47.05,47.1,47.04,47.1,3712.0,47.05,47.1,47.04,47.1,3712.0
2018-07-03 11:10:00,47.1,47.19,47.1,47.15,4849.0,47.1,47.19,47.1,47.15,4849.0
2018-07-03 11:15:00,47.16,47.18,47.11,47.11,4097.0,47.16,47.18,47.11,47.11,4097.0
2018-07-03 11:20:00,47.12,47.15,47.1,47.11,6900.0,47.12,47.15,47.1,47.11,6900.0
2018-07-03 11:25:00,47.1,47.12,47.07,47.12,5926.0,47.1,47.12,47.07,47.12,5926.0
2018-07-03 11:30:00,47.13,47.13,47.08,47.08,900.0,47.13,47.13,47.08,47.08,900.0
2018-07-03 11:35:00,47.09,47.09,47.01,47.03,8927.0,47.09,47.09,47.01,47.03,8927.0
2018-07-03 11:40:00,47.02,47.02,46.96,46.99,6539.0,47.02,47.02,46.96,46.99,6539.0
2018-07-03 11:45:00,46.99,47.06,46.98,47.06,6602.0,46.99,47.06,46.98,47.06,6602.0
2018-07-03 11:50:00,47.07,47.09,47.0,47.02,7377.0,47.07,47.09,47.0,47.02,7377.0
2018-07-03 11:55:00,47.03,47.03,46.98,46.99,9698.0,47.03,47.03,46.98,46.99,9698.0
2018-07-03 12:00:00,47.0,47.03,46.95,46.99,17256.0,47.0,47.03,46.95,46.99,17256.0
2018-07-03 12:05:00,46.99,47.04,46.95,46.95,35397.0,46.99,47.04,46.95,46.95,35397.0
2018-07-03 12:10:00,46.94,46.95,46.88,46.94,16716.0,46.94,46.95,46.88,46.94,16716.0
2018-07-03 12:15:00,46.94,46.98,46.91,46.97,10755.0,46.94,46.98,46.91,46.97,10755.0
2018-07-03 12:20:00,46.97,46.98,46.94,46.98,11301.0,46.97,46.98,46.94,46.98,11301.0
2018-07-03 12:25:00,46.97,46.97,46.84,46.84,16963.0,46.97,46.97,46.84,46.84,16963.0
2018-07-03 12:30:00,46.84,46.85,46.75,46.76,18375.0,46.84,46.85,46.75,46.76,18375.0
2018-07-03 12:35:00,46.75,46.79,46.72,46.73,21302.0,46.75,46.79,46.72,46.73,21302.0
2018-07-03 12:40:00,46.73,46.8,46.71,46.8,22822.0,46.73,46.8,46.71,46.8,22822.0
2018-07-03 12:45:00,46.79,46.8,46.65,46.67,39786.0,46.79,46.8,46.65,46.67,39786.0
2018-07-03 12:50:00,46.67,46.68,46.62,46.65,46918.0,46.67,46.68,46.62,46.65,46918.0
2018-07-03 12:55:00,46.66,46.67,46.55,46.67,88580.0,46.66,46.67,46.55,46.67,88580.0
2018-07-05 09:30:00,46.98,46.99,46.68,46.72,21598.0,46.98,46.99,46.68,46.72,21598.0
2018-07-05 09:35:00,46.66,46.74,46.61,46.65,8655.0,46.66,46.74,46.61,46.65,8655.0
2018-07-05 09:40:00,46.65,46.66,46.53,46.57,12357.0,46.65,46.66,46.53,46.57,12357.0
2018-07-05 09:45:00,46.6,46.6,46.41,46.51,14568.0,46.6,46.6,46.41,46.51,14568.0
2018-07-05 09:50:00,46.51,46.55,46.41,46.46,11323.0,46.51,46.55,46.41,46.46,11323.0
2018-07-05 09:55:00,46.48,46.52,46.37,46.44,11644.0,46.48,46.52,46.37,46.44,11644.0
2018-07-05 10:00:00,46.46,46.56,46.38,46.41,19445.0,46.46,46.56,46.38,46.41,19445.0
2018-07-05 10:05:00,46.42,46.58,46.37,46.58,8178.0,46.42,46.58,46.37,46.58,8178.0
2018-07-05 10:10:00,46.57,46.61,46.52,46.54,6827.0,46.57,46.61,46.52,46.54,6827.0
2018-07-05 10:15:00,46.53,46.54,46.47,46.51,8152.0,46.53,46.54,46.47,46.51,8152.0
2018-07-05 10:20:00,46.49,46.56,46.44,46.44,17208.0,46.49,46.56,46.44,46.44,17208.0
2018-07-05 10:25:00,46.44,46.55,46.44,46.55,9580.0,46.44,46.55,46.44,46.55,9580.0
2018-07-05 10:30:00,46.54,46.56,46.48,46.55,10875.0,46.54,46.56,46.48,46.55,10875.0
2018-07-05 10:35:00,46.55,46.55,46.45,46.45,13264.0,46.55,46.55,46.45,46.45,13264.0
2018-07-05 10:40:00,46.46,46.46,46.39,46.46,16031.0,46.46,46.46,46.39,46.46,16031.0
2018-07-05 10:45:00,46.45,46.55,46.45,46.54,7000.0,46.45,46.55,46.45,46.54,7000.0
2018-07-05 10:50:00,46.54,46.54,46.29,46.34,26274.0,46.54,46.54,46.29,46.34,26274.0
2018-07-05 10:55:00,46.33,46.34,46.22,46.34,27617.0,46.33,46.34,46.22,46.34,27617.0
2018-07-05 11:00:00,46.32,46.42,46.27,46.39,8736.0,46.32,46.42,46.27,46.39,8736.0
2018-07-05 11:05:00,46.4,46.49,46.39,46.48,9310.0,46.4,46.49,46.39,46.48,9310.0
2018-07-05 11:10:00,46.49,46.5,46.37,46.4,14514.0,46.49,46.5,46.37,46.4,14514.0
2018-07-05 11:15:00,46.41,46.46,46.38,46.38,49812.0,46.41,46.46,46.38,46.38,49812.0
2018-07-05 11:20:00,46.39,46.39,46.3,46.3,11000.0,46.39,46.39,46.3,46.3,11000.0
2018-07-05 11:25:00,46.29,46.35,46.29,46.33,7436.0,46.29,46.35,46.29,46.33,7436.0
2018-07-05 11:30:00,46.32,46.32,46.28,46.31,30373.0,46.32,46.32,46.28,46.31,30373.0
2018-07-05 11:35:00,46.31,46.32,46.24,46.25,7637.0,46.31,46.32,46.24,46.25,7637.0
2018-07-05 11:40:00,46.25,46.25,46.22,46.24,10111.0,46.25,46.25,46.22,46.24,10111.0
2018-07-05 11:45:00,46.25,46.37,46.24,46.35,16820.0,46.25,46.37,46.24,46.35,16820.0
2018-07-05 11:50:00,46.35,46.39,46.3,46.31,11657.0,46.35,46.39,46.3,46.31,11657.0
2018-07-05 11:55:00,46.31,46.31,46.25,46.26,16424.0,46.31,46.31,46.25,46.26,16424.0
2018-07-05 12:00:00,46.25,46.38,46.18,46.38,45539.0,46.25,46.38,46.18,46.38,45539.0
2018-07-05 12:05:00,46.38,46.41,46.35,46.35,15593.0,46.38,46.41,46.35,46.35,15593.0
2018-07-05 12:10:00,46.33,46.34,46.3,46.31,18021.0,46.33,46.34,46.3,46.31,18021.0
2018-07-05 12:15:00,46.31,46.31,46.2,46.2,22153.0,46.31,46.31,46.2,46.2,22153.0
2018-07-05 12:20:00,46.2,46.31,46.16,46.29,30261.0,46.2,46.31,46.16,46.29,30261.0
2018-07-05 12:25:00,46.3,46.31,46.19,46.21,14486.0,46.3,46.31,46.19,46.21,14486.0
2018-07-05 12:30:00,46.23,46.25,46.22,46.23,12648.0,46.23,46.25,46.22,46.23,12648.0
2018-07-05 12:35:00,46.24,46.25,46.21,46.21,17698.0,46.24,46.25,46.21,46.21,17698.0
2018-07-05 12:40:00,46.21,46.24,46.18,46.2,27617.0,46.21,46.24,46.18,46.2,27617.0
2018-07-05 12:45:00,46.22,46.23,46.18,46.19,13634.0,46.22,46.23,46.18,46.19,13634.0
2018-07-05 12:50:00,46.17,46.19,46.16,46.18,26616.0,46.17,46.19,46.16,46.18,26616.0
2018-07-05 12:55:00,46.19,46.29,46.19,46.26,14163.0,46.19,46.29,46.19,46.26,14163.0
2018-07-05 13:00:00,46.27,46.43,46.26,46.38,17369.0,46.27,46.43,46.26,46.38,17369.0
2018-07-05 13:05:00,46.38,46.4,46.32,46.35,21340.0,46.38,46.4,46.32,46.35,21340.0
2018-07-05 13:10:00,46.36,46.41,46.36,46.38,21069.0,46.36,46.41,46.36,46.38,21069.0
2018-07-05 13:15:00,46.37,46.39,46.36,46.38,9221.0,46.37,46.39,46.36,46.38,9221.0
2018-07-05 13:20:00,46.39,46.39,46.33,46.37,28265.0,46.39,46.39,46.33,46.37,28265.0
2018-07-05 13:25:00,46.37,46.38,46.34,46.35,29813.0,46.37,46.38,46.34,46.35,29813.0
2018-07-05 13:30:00,46.36,46.43,46.36,46.42,38844.0,46.36,46.43,46.36,46.42,38844.0
2018-07-05 13:35:00,46.43,46.56,46.43,46.54,18347.0,46.43,46.56,46.43,46.54,18347.0
2018-07-05 13:40:00,46.53,46.59,46.53,46.54,18499.0,46.53,46.59,46.53,46.54,18499.0
2018-07-05 13:45:00,46.54,46.61,46.5,46.57,26231.0,46.54,46.61,46.5,46.57,26231.0
2018-07-05 13:50:00,46.56,46.57,46.53,46.56,11211.0,46.56,46.57,46.53,46.56,11211.0
2018-07-05 13:55:00,46.55,46.57,46.55,46.55,10464.0,46.55,46.57,46.55,46.55,10464.0
2018-07-05 14:00:00,46.56,46.59,46.47,46.47,25986.0,46.56,46.59,46.47,46.47,25986.0
2018-07-05 14:05:00,46.49,46.5,46.42,46.45,22375.0,46.49,46.5,46.42,46.45,22375.0
2018-07-05 14:10:00,46.45,46.46,46.4,46.41,18602.0,46.45,46.46,46.4,46.41,18602.0
2018-07-05 14:15:00,46.42,46.52,46.37,46.52,24981.0,46.42,46.52,46.37,46.52,24981.0
2018-07-05 14:20:00,46.51,46.51,46.48,46.48,8750.0,46.51,46.51,46.48,46.48,8750.0
2018-07-05 14:25:00,46.48,46.55,46.48,46.53,14355.0,46.48,46.55,46.48,46.53,14355.0
2018-07-05 14:30:00,46.52,46.55,46.51,46.52,19042.0,46.52,46.55,46.51,46.52,19042.0
2018-07-05 14:35:00,46.54,46.57,46.5,46.5,17377.0,46.54,46.57,46.5,46.5,17377.0
2018-07-05 14:40:00,46.51,46.54,46.49,46.54,20239.0,46.51,46.54,46.49,46.54,20239.0
2018-07-05 14:45:00,46.54,46.55,46.5,46.53,20887.0,46.54,46.55,46.5,46.53,20887.0
2018-07-05 14:50:00,46.53,46.54,46.5,46.51,13111.0,46.53,46.54,46.5,46.51,13111.0
2018-07-05 14:55:00,46.52,46.52,46.48,46.51,15980.0,46.52,46.52,46.48,46.51,15980.0
2018-07-05 15:00:00,46.51,46.55,46.48,46.55,24034.0,46.51,46.55,46.48,46.55,24034.0
2018-07-05 15:05:00,46.55,46.56,46.5,46.51,17004.0,46.55,46.56,46.5,46.51,17004.0
2018-07-05 15:10:00,46.51,46.51,46.48,46.49,27370.0,46.51,46.51,46.48,46.49,27370.0
2018-07-05 15:15:00,46.5,46.55,46.5,46.54,27754.0,46.5,46.55,46.5,46.54,27754.0
2018-07-05 15:20:00,46.54,46.56,46.52,46.55,23015.0,46.54,46.56,46.52,46.55,23015.0
2018-07-05 15:25:00,46.55,46.55,46.53,46.54,36137.0,46.55,46.55,46.53,46.54,36137.0
2018-07-05 15:30:00,46.54,46.54,46.48,46.49,45791.0,46.54,46.54,46.48,46.49,45791.0
2018-07-05 15:35:00,46.48,46.52,46.45,46.52,62574.0,46.48,46.52,46.45,46.52,62574.0
2018-07-05 15:40:00,46.51,46.57,46.5,46.54,36204.0,46.51,46.57,46.5,46.54,36204.0
2018-07-05 15:45:00,46.53,46.55,46.5,46.55,58087.0,46.53,46.55,46.5,46.55,58087.0
2018-07-05 15:50:00,46.54,46.67,46.54,46.66,77313.0,46.54,46.67,46.54,46.66,77313.0
2018-07-05 15:55:00,46.65,46.65,46.56,46.63,141275.0,46.65,46.65,46.56,46.63,141275.0
2018-07-06 09:30:00,46.45,46.79,46.45,46.7,12674.0,46.45,46.79,46.45,46.7,12674.0
2018-07-06 09:35:00,46.72,46.81,46.68,46.79,10954.0,46.72,46.81,46.68,46.79,10954.0
2018-07-06 09:40:00,46.79,46.89,46.74,46.76,9523.0,46.79,46.89,46.74,46.76,9523.0
2018-07-06 09:45:00,46.7,46.71,46.61,46.63,4377.0,46.7,46.71,46.61,46.63,4377.0
2018-07-06 09:50:00,46.65,46.66,46.56,46.58,85388.0,46.65,46.66,46.56,46.58,85388.0
2018-07-06 09:55:00,46.59,46.69,46.58,46.67,7055.0,46.59,46.69,46.58,46.67,7055.0
2018-07-06 10:00:00,46.67,46.69,46.63,46.63,9592.0,46.67,46.69,46.63,46.63,9592.0
2018-07-06 10:05:00,46.62,46.7,46.61,46.7,6461.0,46.62,46.7,46.61,46.7,6461.0
2018-07-06 10:10:00,46.71,46.74,46.7,46.72,2712.0,46.71,46.74,46.7,46.72,2712.0
2018-07-06 10:15:00,46.73,46.78,46.72,46.75,4079.0,46.73,46.78,46.72,46.75,4079.0
2018-07-06 10:20:00,46.76,46.76,46.72,46.73,10134.0,46.76,46.76,46.72,46.73,10134.0
2018-07-06 10:25:00,46.73,46.88,46.73,46.86,9003.0,46.73,46.88,46.73,46.86,9003.0
2018-07-06 10:30:00,46.87,46.88,46.79,46.83,5560.0,46.87,46.88,46.79,46.83,5560.0
2018-07-06 10:35:00,46.82,46.89,46.82,46.89,8619.0,46.82,46.89,46.82,46.89,8619.0
2018-07-06 10:40:00,46.89,46.92,46.77,46.81,36307.0,46.89,46.92,46.77,46.81,36307.0
2018-07-06 10:45:00,46.82,46.94,46.8,46.91,8697.0,46.82,46.94,46.8,46.91,8697.0
2018-07-06 10:50:00,46.9,46.9,46.85,46.86,3584.0,46.9,46.9,46.85,46.86,3584.0
2018-07-06 10:55:00,46.87,46.94,46.86,46.92,5100.0,46.87,46.94,46.86,46.92,5100.0
2018-07-06 11:00:00,46.95,46.95,46.89,46.9,4700.0,46.95,46.95,46.89,46.9,4700.0
2018-07-06 11:05:00,46.91,46.98,46.88,46.96,7727.0,46.91,46.98,46.88,46.96,7727.0
2018-07-06 11:10:00,46.96,46.98,46.94,46.97,3805.0,46.96,46.98,46.94,46.97,3805.0
2018-07-06 11:15:00,46.96,46.96,46.84,46.94,14611.0,46.96,46.96,46.84,46.94,14611.0
2018-07-06 11:20:00,46.93,46.95,46.85,46.9,6300.0,46.93,46.95,46.85,46.9,6300.0
2018-07-06 11:25:00,46.89,46.89,46.77,46.83,16589.0,46.89,46.89,46.77,46.83,16589.0
2018-07-06 11:30:00,46.84,46.87,46.83,46.84,8322.0,46.84,46.87,46.83,46.84,8322.0
2018-07-06 11:35:00,46.84,47.02,46.84,47.0,18180.0,46.84,47.02,46.84,47.0,18180.0
2018-07-06 11:40:00,46.99,47.04,46.97,47.03,4700.0,46.99,47.04,46.97,47.03,4700.0
2018-07-06 11:45:00,47.03,47.06,47.01,47.04,4100.0,47.03,47.06,47.01,47.04,4100.0
2018-07-06 11:50:00,47.03,47.03,46.97,46.97,4775.0,47.03,47.03,46.97,46.97,4775.0
2018-07-06 11:55:00,46.98,47.05,46.98,47.05,4400.0,46.98,47.05,46.98,47.05,4400.0
2018-07-06 12:00:00,47.06,47.16,47.05,47.14,7100.0,47.06,47.16,47.05,47.14,7100.0
2018-07-06 12:05:00,47.16,47.16,47.09,47.13,7413.0,47.16,47.16,47.09,47.13,7413.0
2018-07-06 12:10:00,47.14,47.15,47.11,47.13,3977.0,47.14,47.15,47.11,47.13,3977.0
2018-07-06 12:15:00,47.13,47.13,47.08,47.08,3038.0,47.13,47.13,47.08,47.08,3038.0
2018-07-06 12:20:00,47.08,47.11,47.07,47.11,3169.0,47.08,47.11,47.07,47.11,3169.0
2018-07-06 12:25:00,47.11,47.12,47.08,47.11,3501.0,47.11,47.12,47.08,47.11,3501.0
2018-07-06 12:30:00,47.11,47.12,47.03,47.03,11312.0,47.11,47.12,47.03,47.03,11312.0
2018-07-06 12:35:00,47.03,47.07,47.02,47.07,4507.0,47.03,47.07,47.02,47.07,4507.0
2018-07-06 12:40:00,47.07,47.07,47.01,47.02,5496.0,47.07,47.07,47.01,47.02,5496.0
2018-07-06 12:45:00,47.02,47.04,46.99,46.99,3307.0,47.02,47.04,46.99,46.99,3307.0
2018-07-06 12:50:00,47.0,47.03,46.97,47.03,8560.0,47.0,47.03,46.97,47.03,8560.0
2018-07-06 12:55:00,47.03,47.06,47.02,47.05,3398.0,47.03,47.06,47.02,47.05,3398.0
2018-07-06 13:00:00,47.06,47.16,47.06,47.16,14400.0,47.06,47.16,47.06,47.16,14400.0
2018-07-06 13:05:00,47.16,47.21,47.16,47.19,6218.0,47.16,47.21,47.16,47.19,6218.0
2018-07-06 13:10:00,47.18,47.19,47.16,47.16,3199.0,47.18,47.19,47.16,47.16,3199.0
2018-07-06 13:15:00,47.16,47.19,47.15,47.19,3272.0,47.16,47.19,47.15,47.19,3272.0
2018-07-06 13:20:00,47.18,47.21,47.07,47.13,26063.0,47.18,47.21,47.07,47.13,26063.0
2018-07-06 13:25:00,47.12,47.13,47.09,47.12,3171.0,47.12,47.13,47.09,47.12,3171.0
2018-07-06 13:30:00,47.11,47.13,47.08,47.09,5431.0,47.11,47.13,47.08,47.09,5431.0
2018-07-06 13:35:00,47.09,47.14,47.07,47.11,5728.0,47.09,47.14,47.07,47.11,5728.0
2018-07-06 13:40:00,47.11,47.14,47.09,47.09,5242.0,47.11,47.14,47.09,47.09,5242.0
2018-07-06 13:45:00,47.09,47.12,47.08,47.08,6822.0,47.09,47.12,47.08,47.08,6822.0
2018-07-06 13:50:00,47.08,47.13,47.07,47.13,2607.0,47.08,47.13,47.07,47.13,2607.0
2018-07-06 13:55:00,47.12,47.14,47.12,47.12,3869.0,47.12,47.14,47.12,47.12,3869.0
2018-07-06 14:00:00,47.12,47.13,47.04,47.07,4394.0,47.12,47.13,47.04,47.07,4394.0
2018-07-06 14:05:00,47.07,47.08,47.03,47.03,5019.0,47.07,47.08,47.03,47.03,5019.0
2018-07-06 14:10:00,47.04,47.06,47.02,47.05,3245.0,47.04,47.06,47.02,47.05,3245.0
2018-07-06 14:15:00,47.04,47.06,47.01,47.02,3195.0,47.04,47.06,47.01,47.02,3195.0
2018-07-06 14:20:00,47.02,47.04,46.98,46.98,3635.0,47.02,47.04,46.98,46.98,3635.0
2018-07-06 14:25:00,47.0,47.0,46.94,46.95,3440.0,47.0,47.0,46.94,46.95,3440.0
2018-07-06 14:30:00,46.94,46.95,46.93,46.95,4800.0,46.94,46.95,46.93,46.95,4800.0
2018-07-06 14:35:00,46.94,46.94,46.92,46.92,2776.0,46.94,46.94,46.92,46.92,2776.0
2018-07-06 14:40:00,46.92,46.95,46.91,46.93,3611.0,46.92,46.95,46.91,46.93,3611.0
2018-07-06 14:45:00,46.95,47.0,46.94,46.99,5659.0,46.95,47.0,46.94,46.99,5659.0
2018-07-06 14:50:00,46.98,47.03,46.97,47.03,7386.0,46.98,47.03,46.97,47.03,7386.0
2018-07-06 14:55:00,47.03,47.03,47.0,47.02,4528.0,47.03,47.03,47.0,47.02,4528.0
2018-07-06 15:00:00,47.02,47.06,47.01,47.06,4910.0,47.02,47.06,47.01,47.06,4910.0
2018-07-06 15:05:00,47.06,47.07,47.03,47.06,6366.0,47.06,47.07,47.03,47.06,6366.0
2018-07-06 15:10:00,47.05,47.08,47.04,47.07,3876.0,47.05,47.08,47.04,47.07,3876.0
2018-07-06 15:15:00,47.06,47.1,47.05,47.09,7171.0,47.06,47.1,47.05,47.09,7171.0
2018-07-06 15:20:00,47.08,47.09,47.06,47.08,7453.0,47.08,47.09,47.06,47.08,7453.0
2018-07-06 15:25:00,47.09,47.14,47.09,47.12,11951.0,47.09,47.14,47.09,47.12,11951.0
2018-07-06 15:30:00,47.11,47.12,47.08,47.09,12669.0,47.11,47.12,47.08,47.09,12669.0
2018-07-06 15:35:00,47.09,47.09,47.05,47.08,8454.0,47.09,47.09,47.05,47.08,8454.0
2018-07-06 15:40:00,47.08,47.08,47.02,47.02,9598.0,47.08,47.08,47.02,47.02,9598.0
2018-07-06 15:45:00,47.01,47.05,47.0,47.03,20480.0,47.01,47.05,47.0,47.03,20480.0
2018-07-06 15:50:00,47.02,47.06,47.0,47.04,19982.0,47.02,47.06,47.0,47.04,19982.0
2018-07-06 15:55:00,47.04,47.1,47.03,47.04,48303.0,47.04,47.1,47.03,47.04,48303.0
2018-07-09 09:30:00,47.42,47.57,47.17,47.52,14795.0,47.42,47.57,47.17,47.52,14795.0
2018-07-09 09:35:00,47.54,47.79,47.45,47.71,15901.0,47.54,47.79,47.45,47.71,15901.0
2018-07-09 09:40:00,47.74,47.76,47.66,47.74,14891.0,47.74,47.76,47.66,47.74,14891.0
2018-07-09 09:45:00,47.73,47.74,47.53,47.54,8306.0,47.73,47.74,47.53,47.54,8306.0
2018-07-09 09:50:00,47.5,47.61,47.48,47.59,5092.0,47.5,47.61,47.48,47.59,5092.0
2018-07-09 09:55:00,47.58,47.59,47.47,47.47,1440.0,47.58,47.59,47.47,47.47,1440.0
2018-07-09 10:00:00,47.47,47.53,47.46,47.49,7248.0,47.47,47.53,47.46,47.49,7248.0
2018-07-09 10:05:00,47.48,47.65,47.47,47.62,5353.0,47.48,47.65,47.47,47.62,5353.0
2018-07-09 10:10:00,47.62,47.62,47.5,47.54,3922.0,47.62,47.62,47.5,47.54,3922.0
2018-07-09 10:15:00,47.55,47.59,47.52,47.52,5723.0,47.55,47.59,47.52,47.52,5723.0
2018-07-09 10:20:00,47.51,47.61,47.49,47.56,6647.0,47.51,47.61,47.49,47.56,6647.0
2018-07-09 10:25:00,47.55,47.67,47.53,47.64,4352.0,47.55,47.67,47.53,47.64,4352.0
2018-07-09 10:30:00,47.62,47.66,47.6,47.65,13898.0,47.62,47.66,47.6,47.65,13898.0
2018-07-09 10:35:00,47.66,47.73,47.62,47.63,14023.0,47.66,47.73,47.62,47.63,14023.0
2018-07-09 10:40:00,47.63,47.64,47.59,47.64,2738.0,47.63,47.64,47.59,47.64,2738.0
2018-07-09 10:45:00,47.65,47.78,47.64,47.78,6389.0,47.65,47.78,47.64,47.78,6389.0
2018-07-09 10:50:00,47.77,47.79,47.74,47.75,3756.0,47.77,47.79,47.74,47.75,3756.0
2018-07-09 10:55:00,47.78,47.96,47.77,47.91,20303.0,47.78,47.96,47.77,47.91,20303.0
2018-07-09 11:00:00,47.93,47.98,47.92,47.97,7477.0,47.93,47.98,47.92,47.97,7477.0
2018-07-09 11:05:00,47.97,47.97,47.88,47.9,11449.0,47.97,47.97,47.88,47.9,11449.0
2018-07-09 11:10:00,47.89,47.96,47.87,47.93,10160.0,47.89,47.96,47.87,47.93,10160.0
2018-07-09 11:15:00,47.93,47.95,47.87,47.94,8100.0,47.93,47.95,47.87,47.94,8100.0
2018-07-09 11:20:00,47.93,48.0,47.88,47.88,12638.0,47.93,48.0,47.88,47.88,12638.0
2018-07-09 11:25:00,47.87,47.95,47.87,47.87,10956.0,47.87,47.95,47.87,47.87,10956.0
2018-07-09 11:30:00,47.86,47.86,47.8,47.8,2600.0,47.86,47.86,47.8,47.8,2600.0
2018-07-09 11:35:00,47.82,47.93,47.82,47.9,25926.0,47.82,47.93,47.82,47.9,25926.0
2018-07-09 11:40:00,47.9,47.9,47.88,47.88,2999.0,47.9,47.9,47.88,47.88,2999.0
2018-07-09 11:45:00,47.9,48.0,47.9,47.93,11589.0,47.9,48.0,47.9,47.93,11589.0
2018-07-09 11:50:00,47.92,47.92,47.83,47.87,3206.0,47.92,47.92,47.83,47.87,3206.0
2018-07-09 11:55:00,47.88,47.93,47.83,47.93,2766.0,47.88,47.93,47.83,47.93,2766.0
2018-07-09 12:00:00,47.92,47.96,47.91,47.95,4292.0,47.92,47.96,47.91,47.95,4292.0
2018-07-09 12:05:00,47.94,47.99,47.91,47.91,9828.0,47.94,47.99,47.91,47.91,9828.0
2018-07-09 12:10:00,47.89,47.93,47.88,47.93,1488.0,47.89,47.93,47.88,47.93,1488.0
2018-07-09 12:15:00,47.93,47.96,47.92,47.95,2800.0,47.93,47.96,47.92,47.95,2800.0
2018-07-09 12:20:00,47.95,47.95,47.89,47.92,3817.0,47.95,47.95,47.89,47.92,3817.0
2018-07-09 12:25:00,47.91,47.92,47.89,47.89,3560.0,47.91,47.92,47.89,47.89,3560.0
2018-07-09 12:30:00,47.86,47.88,47.82,47.86,5703.0,47.86,47.88,47.82,47.86,5703.0
2018-07-09 12:35:00,47.85,47.85,47.83,47.83,1900.0,47.85,47.85,47.83,47.83,1900.0
2018-07-09 12:40:00,47.82,47.85,47.82,47.84,3849.0,47.82,47.85,47.82,47.84,3849.0
2018-07-09 12:45:00,47.85,47.85,47.82,47.83,2663.0,47.85,47.85,47.82,47.83,2663.0
2018-07-09 12:50:00,47.82,47.94,47.82,47.94,25768.0,47.82,47.94,47.82,47.94,25768.0
2018-07-09 12:55:00,47.93,47.99,47.93,47.94,10393.0,47.93,47.99,47.93,47.94,10393.0
2018-07-09 13:00:00,47.95,47.97,47.93,47.97,8903.0,47.95,47.97,47.93,47.97,8903.0
2018-07-09 13:05:00,47.98,48.04,47.98,47.99,7972.0,47.98,48.04,47.98,47.99,7972.0
2018-07-09 13:10:00,47.98,48.0,47.97,47.97,3150.0,47.98,48.0,47.97,47.97,3150.0
2018-07-09 13:15:00,47.96,47.96,47.93,47.95,2993.0,47.96,47.96,47.93,47.95,2993.0
2018-07-09 13:20:00,47.94,47.99,47.94,47.98,8221.0,47.94,47.99,47.94,47.98,8221.0
2018-07-09 13:25:00,47.98,48.0,47.97,47.98,5827.0,47.98,48.0,47.97,47.98,5827.0
2018-07-09 13:30:00,47.97,48.01,47.96,48.0,4411.0,47.97,48.01,47.96,48.0,4411.0
2018-07-09 13:35:00,47.99,47.99,47.94,47.94,2804.0,47.99,47.99,47.94,47.94,2804.0
2018-07-09 13:40:00,47.94,47.94,47.92,47.92,5421.0,47.94,47.94,47.92,47.92,5421.0
2018-07-09 13:45:00,47.92,47.95,47.91,47.92,5982.0,47.92,47.95,47.91,47.92,5982.0
2018-07-09 13:50:00,47.93,47.94,47.91,47.94,4110.0,47.93,47.94,47.91,47.94,4110.0
2018-07-09 13:55:00,47.94,48.0,47.94,48.0,10308.0,47.94,48.0,47.94,48.0,10308.0
2018-07-09 14:00:00,48.0,48.06,47.99,48.04,9426.0,48.0,48.06,47.99,48.04,9426.0
2018-07-09 14:05:00,48.03,48.03,47.97,48.01,6825.0,48.03,48.03,47.97,48.01,6825.0
2018-07-09 14:10:00,48.01,48.03,48.0,48.02,1701.0,48.01,48.03,48.0,48.02,1701.0
2018-07-09 14:15:00,48.02,48.03,48.01,48.02,2523.0,48.02,48.03,48.01,48.02,2523.0
2018-07-09 14:20:00,48.02,48.02,47.99,47.99,1911.0,48.02,48.02,47.99,47.99,1911.0
2018-07-09 14:25:00,47.99,48.0,47.97,47.98,7005.0,47.99,48.0,47.97,47.98,7005.0
2018-07-09 14:30:00,47.98,47.99,47.96,47.98,5273.0,47.98,47.99,47.96,47.98,5273.0
2018-07-09 14:35:00,47.98,48.01,47.97,48.0,9436.0,47.98,48.01,47.97,48.0,9436.0
2018-07-09 14:40:00,47.99,48.0,47.95,47.98,14513.0,47.99,48.0,47.95,47.98,14513.0
2018-07-09 14:45:00,47.97,47.97,47.9,47.9,6785.0,47.97,47.97,47.9,47.9,6785.0
2018-07-09 14:50:00,47.9,47.91,47.83,47.83,7723.0,47.9,47.91,47.83,47.83,7723.0
2018-07-09 14:55:00,47.83,47.83,47.8,47.82,13608.0,47.83,47.83,47.8,47.82,13608.0
2018-07-09 15:00:00,47.83,47.84,47.77,47.8,10783.0,47.83,47.84,47.77,47.8,10783.0
2018-07-09 15:05:00,47.79,47.82,47.78,47.8,10780.0,47.79,47.82,47.78,47.8,10780.0
2018-07-09 15:10:00,47.8,47.82,47.75,47.75,14889.0,47.8,47.82,47.75,47.75,14889.0
2018-07-09 15:15:00,47.74,47.75,47.71,47.75,11853.0,47.74,47.75,47.71,47.75,11853.0
2018-07-09 15:20:00,47.74,47.74,47.71,47.73,70056.0,47.74,47.74,47.71,47.73,70056.0
2018-07-09 15:25:00,47.72,47.77,47.72,47.77,13002.0,47.72,47.77,47.72,47.77,13002.0
2018-07-09 15:30:00,47.78,47.78,47.75,47.77,19393.0,47.78,47.78,47.75,47.77,19393.0
2018-07-09 15:35:00,47.77,47.79,47.75,47.79,15271.0,47.77,47.79,47.75,47.79,15271.0
2018-07-09 15:40:00,47.78,47.81,47.77,47.79,20707.0,47.78,47.81,47.77,47.79,20707.0
2018-07-09 15:45:00,47.78,47.79,47.76,47.79,22638.0,47.78,47.79,47.76,47.79,22638.0
2018-07-09 15:50:00,47.78,47.79,47.76,47.78,24584.0,47.78,47.79,47.76,47.78,24584.0
2018-07-09 15:55:00,47.77,47.78,47.73,47.78,53390.0,47.77,47.78,47.73,47.78,53390.0
2018-07-10 09:30:00,47.71,47.73,47.49,47.71,29827.0,47.71,47.73,47.49,47.71,29827.0
2018-07-10 09:35:00,47.73,47.87,47.7,47.85,9936.0,47.73,47.87,47.7,47.85,9936.0
2018-07-10 09:40:00,47.82,47.83,47.62,47.72,26456.0,47.82,47.83,47.62,47.72,26456.0
2018-07-10 09:45:00,47.74,47.75,47.64,47.7,49443.0,47.74,47.75,47.64,47.7,49443.0
2018-07-10 09:50:00,47.7,47.84,47.64,47.78,12810.0,47.7,47.84,47.64,47.78,12810.0
2018-07-10 09:55:00,47.8,48.01,47.8,48.0,7720.0,47.8,48.01,47.8,48.0,7720.0
2018-07-10 10:00:00,47.99,48.0,47.88,47.91,10552.0,47.99,48.0,47.88,47.91,10552.0
2018-07-10 10:05:00,47.92,48.01,47.92,47.96,4406.0,47.92,48.01,47.92,47.96,4406.0
2018-07-10 10:10:00,47.99,48.05,47.98,47.99,4721.0,47.99,48.05,47.98,47.99,4721.0
2018-07-10 10:15:00,47.97,48.1,47.95,48.1,7546.0,47.97,48.1,47.95,48.1,7546.0
2018-07-10 10:20:00,48.09,48.14,48.07,48.13,8838.0,48.09,48.14,48.07,48.13,8838.0
2018-07-10 10:25:00,48.14,48.14,48.03,48.05,8555.0,48.14,48.14,48.03,48.05,8555.0
2018-07-10 10:30:00,48.06,48.18,48.06,48.1,10785.0,48.06,48.18,48.06,48.1,10785.0
2018-07-10 10:35:00,48.11,48.16,48.1,48.13,11900.0,48.11,48.16,48.1,48.13,11900.0
2018-07-10 10:40:00,48.12,48.15,48.07,48.07,8238.0,48.12,48.15,48.07,48.07,8238.0
2018-07-10 10:45:00,48.07,48.08,47.92,47.92,14002.0,48.07,48.08,47.92,47.92,14002.0
2018-07-10 10:50:00,47.94,48.05,47.94,48.05,7705.0,47.94,48.05,47.94,48.05,7705.0
2018-07-10 10:55:00,48.03,48.05,48.0,48.01,10100.0,48.03,48.05,48.0,48.01,10100.0
2018-07-10 11:00:00,48.03,48.1,48.01,48.03,8006.0,48.03,48.1,48.01,48.03,8006.0
2018-07-10 11:05:00,48.02,48.07,48.0,48.05,3200.0,48.02,48.07,48.0,48.05,3200.0
2018-07-10 11:10:00,48.04,48.04,47.92,47.93,6008.0,48.04,48.04,47.92,47.93,6008.0
2018-07-10 11:15:00,47.93,48.0,47.93,47.99,5400.0,47.93,48.0,47.93,47.99,5400.0
2018-07-10 11:20:00,47.97,47.97,47.87,47.87,4505.0,47.97,47.97,47.87,47.87,4505.0
2018-07-10 11:25:00,47.88,47.92,47.87,47.9,6870.0,47.88,47.92,47.87,47.9,6870.0
2018-07-10 11:30:00,47.89,47.93,47.87,47.93,9656.0,47.89,47.93,47.87,47.93,9656.0
2018-07-10 11:35:00,47.93,47.97,47.92,47.93,8100.0,47.93,47.97,47.92,47.93,8100.0
2018-07-10 11:40:00,47.94,48.02,47.94,47.98,5303.0,47.94,48.02,47.94,47.98,5303.0
2018-07-10 11:45:00,47.98,47.98,47.84,47.85,22046.0,47.98,47.98,47.84,47.85,22046.0
2018-07-10 11:50:00,47.84,47.85,47.77,47.78,11898.0,47.84,47.85,47.77,47.78,11898.0
2018-07-10 11:55:00,47.77,47.8,47.76,47.8,14700.0,47.77,47.8,47.76,47.8,14700.0
2018-07-10 12:00:00,47.8,47.82,47.73,47.75,9700.0,47.8,47.82,47.73,47.75,9700.0
2018-07-10 12:05:00,47.75,47.78,47.72,47.72,8341.0,47.75,47.78,47.72,47.72,8341.0
2018-07-10 12:10:00,47.73,47.74,47.69,47.71,8524.0,47.73,47.74,47.69,47.71,8524.0
2018-07-10 12:15:00,47.71,47.74,47.69,47.69,7150.0,47.71,47.74,47.69,47.69,7150.0
2018-07-10 12:20:00,47.69,47.71,47.61,47.64,8561.0,47.69,47.71,47.61,47.64,8561.0
2018-07-10 12:25:00,47.62,47.7,47.62,47.67,9917.0,47.62,47.7,47.62,47.67,9917.0
2018-07-10 12:30:00,47.67,47.74,47.67,47.72,9623.0,47.67,47.74,47.67,47.72,9623.0
2018-07-10 12:35:00,47.72,47.73,47.68,47.7,6242.0,47.72,47.73,47.68,47.7,6242.0
2018-07-10 12:40:00,47.7,47.7,47.63,47.64,11467.0,47.7,47.7,47.63,47.64,11467.0
2018-07-10 12:45:00,47.64,47.64,47.53,47.54,12800.0,47.64,47.64,47.53,47.54,12800.0
2018-07-10 12:50:00,47.53,47.57,47.53,47.56,8663.0,47.53,47.57,47.53,47.56,8663.0
2018-07-10 12:55:00,47.55,47.6,47.55,47.59,10200.0,47.55,47.6,47.55,47.59,10200.0
2018-07-10 13:00:00,47.59,47.61,47.59,47.6,9699.0,47.59,47.61,47.59,47.6,9699.0
2018-07-10 13:05:00,47.61,47.68,47.6,47.66,26824.0,47.61,47.68,47.6,47.66,26824.0
2018-07-10 13:10:00,47.65,47.66,47.59,47.6,11421.0,47.65,47.66,47.59,47.6,11421.0
2018-07-10 13:15:00,47.61,47.62,47.57,47.6,8336.0,47.61,47.62,47.57,47.6,8336.0
2018-07-10 13:20:00,47.61,47.63,47.54,47.54,10490.0,47.61,47.63,47.54,47.54,10490.0
2018-07-10 13:25:00,47.54,47.57,47.53,47.53,6498.0,47.54,47.57,47.53,47.53,6498.0
2018-07-10 13:30:00,47.54,47.59,47.52,47.58,11909.0,47.54,47.59,47.52,47.58,11909.0
2018-07-10 13:35:00,47.57,47.57,47.52,47.52,8869.0,47.57,47.57,47.52,47.52,8869.0
2018-07-10 13:40:00,47.53,47.57,47.52,47.57,9879.0,47.53,47.57,47.52,47.57,9879.0
2018-07-10 13:45:00,47.56,47.58,47.54,47.57,11335.0,47.56,47.58,47.54,47.57,11335.0
2018-07-10 13:50:00,47.57,47.62,47.56,47.62,13338.0,47.57,47.62,47.56,47.62,13338.0
2018-07-10 13:55:00,47.62,47.67,47.61,47.64,19815.0,47.62,47.67,47.61,47.64,19815.0
2018-07-10 14:00:00,47.64,47.66,47.63,47.66,17923.0,47.64,47.66,47.63,47.66,17923.0
2018-07-10 14:05:00,47.67,47.68,47.57,47.58,11200.0,47.67,47.68,47.57,47.58,11200.0
2018-07-10 14:10:00,47.59,47.6,47.57,47.58,11566.0,47.59,47.6,47.57,47.58,11566.0
2018-07-10 14:15:00,47.58,47.59,47.57,47.58,6872.0,47.58,47.59,47.57,47.58,6872.0
2018-07-10 14:20:00,47.58,47.58,47.53,47.53,10912.0,47.58,47.58,47.53,47.53,10912.0
2018-07-10 14:25:00,47.54,47.59,47.53,47.58,13703.0,47.54,47.59,47.53,47.58,13703.0
2018-07-10 14:30:00,47.59,47.63,47.58,47.61,11725.0,47.59,47.63,47.58,47.61,11725.0
2018-07-10 14:35:00,47.62,47.63,47.6,47.62,26409.0,47.62,47.63,47.6,47.62,26409.0
2018-07-10 14:40:00,47.63,47.65,47.59,47.6,12602.0,47.63,47.65,47.59,47.6,12602.0
2018-07-10 14:45:00,47.61,47.66,47.6,47.66,14335.0,47.61,47.66,47.6,47.66,14335.0
2018-07-10 14:50:00,47.65,47.66,47.6,47.6,7210.0,47.65,47.66,47.6,47.6,7210.0
2018-07-10 14:55:00,47.6,47.63,47.59,47.61,19675.0,47.6,47.63,47.59,47.61,19675.0
2018-07-10 15:00:00,47.62,47.62,47.56,47.57,21319.0,47.62,47.62,47.56,47.57,21319.0
2018-07-10 15:05:00,47.57,47.58,47.54,47.57,16216.0,47.57,47.58,47.54,47.57,16216.0
2018-07-10 15:10:00,47.58,47.6,47.56,47.57,16332.0,47.58,47.6,47.56,47.57,16332.0
2018-07-10 15:15:00,47.58,47.59,47.56,47.57,24427.0,47.58,47.59,47.56,47.57,24427.0
2018-07-10 15:20:00,47.58,47.64,47.56,47.61,32001.0,47.58,47.64,47.56,47.61,32001.0
2018-07-10 15:25:00,47.62,47.65,47.61,47.63,21550.0,47.62,47.65,47.61,47.63,21550.0
2018-07-10 15:30:00,47.64,47.71,47.63,47.71,25199.0,47.64,47.71,47.63,47.71,25199.0
2018-07-10 15:35:00,47.71,47.72,47.68,47.7,34652.0,47.71,47.72,47.68,47.7,34652.0
2018-07-10 15:40:00,47.69,47.71,47.69,47.69,19745.0,47.69,47.71,47.69,47.69,19745.0
2018-07-10 15:45:00,47.69,47.7,47.66,47.66,35550.0,47.69,47.7,47.66,47.66,35550.0
2018-07-10 15:50:00,47.66,47.67,47.62,47.63,46721.0,47.66,47.67,47.62,47.63,46721.0
2018-07-10 15:55:00,47.62,47.65,47.57,47.59,171900.0,47.62,47.65,47.57,47.59,171900.0
2018-07-11 09:30:00,47.13,47.35,47.08,47.35,19051.0,47.13,47.35,47.08,47.35,19051.0
2018-07-11 09:35:00,47.31,47.45,47.23,47.41,9842.0,47.31,47.45,47.23,47.41,9842.0
2018-07-11 09:40:00,47.42,47.42,47.27,47.33,8111.0,47.42,47.42,47.27,47.33,8111.0
2018-07-11 09:45:00,47.34,47.34,47.15,47.26,16550.0,47.34,47.34,47.15,47.26,16550.0
2018-07-11 09:50:00,47.26,47.39,47.24,47.39,7179.0,47.26,47.39,47.24,47.39,7179.0
2018-07-11 09:55:00,47.39,47.44,47.32,47.39,7550.0,47.39,47.44,47.32,47.39,7550.0
2018-07-11 10:00:00,47.41,47.46,47.38,47.38,8703.0,47.41,47.46,47.38,47.38,8703.0
2018-07-11 10:05:00,47.36,47.39,47.35,47.39,7200.0,47.36,47.39,47.35,47.39,7200.0
2018-07-11 10:10:00,47.38,47.5,47.3,47.46,94627.0,47.38,47.5,47.3,47.46,94627.0
2018-07-11 10:15:00,47.45,47.53,47.44,47.52,5346.0,47.45,47.53,47.44,47.52,5346.0
2018-07-11 10:20:00,47.51,47.65,47.51,47.62,16902.0,47.51,47.65,47.51,47.62,16902.0
2018-07-11 10:25:00,47.63,47.66,47.56,47.61,17856.0,47.63,47.66,47.56,47.61,17856.0
2018-07-11 10:30:00,47.6,47.63,47.57,47.63,11633.0,47.6,47.63,47.57,47.63,11633.0
2018-07-11 10:35:00,47.61,47.63,47.58,47.61,13636.0,47.61,47.63,47.58,47.61,13636.0
2018-07-11 10:40:00,47.6,47.6,47.54,47.54,8198.0,47.6,47.6,47.54,47.54,8198.0
2018-07-11 10:45:00,47.56,47.6,47.53,47.54,10478.0,47.56,47.6,47.53,47.54,10478.0
2018-07-11 10:50:00,47.53,47.57,47.5,47.55,9400.0,47.53,47.57,47.5,47.55,9400.0
2018-07-11 10:55:00,47.55,47.56,47.43,47.45,19721.0,47.55,47.56,47.43,47.45,19721.0
2018-07-11 11:00:00,47.45,47.57,47.44,47.57,60489.0,47.45,47.57,47.44,47.57,60489.0
2018-07-11 11:05:00,47.58,47.7,47.57,47.69,9800.0,47.58,47.7,47.57,47.69,9800.0
2018-07-11 11:10:00,47.69,47.69,47.62,47.62,7698.0,47.69,47.69,47.62,47.62,7698.0
2018-07-11 11:15:00,47.62,47.7,47.62,47.68,5600.0,47.62,47.7,47.62,47.68,5600.0
2018-07-11 11:20:00,47.66,47.66,47.57,47.63,4891.0,47.66,47.66,47.57,47.63,4891.0
2018-07-11 11:25:00,47.62,47.62,47.54,47.54,4708.0,47.62,47.62,47.54,47.54,4708.0
2018-07-11 11:30:00,47.52,47.52,47.42,47.48,16000.0,47.52,47.52,47.42,47.48,16000.0
2018-07-11 11:35:00,47.5,47.58,47.49,47.54,3800.0,47.5,47.58,47.49,47.54,3800.0
2018-07-11 11:40:00,47.52,47.52,47.42,47.42,3999.0,47.52,47.52,47.42,47.42,3999.0
2018-07-11 11:45:00,47.43,47.45,47.4,47.42,5500.0,47.43,47.45,47.4,47.42,5500.0
2018-07-11 11:50:00,47.42,47.43,47.33,47.33,4411.0,47.42,47.43,47.33,47.33,4411.0
2018-07-11 11:55:00,47.3,47.43,47.3,47.33,3889.0,47.3,47.43,47.3,47.33,3889.0
2018-07-11 12:00:00,47.34,47.35,47.31,47.33,3378.0,47.34,47.35,47.31,47.33,3378.0
2018-07-11 12:05:00,47.38,47.44,47.33,47.38,4200.0,47.38,47.44,47.33,47.38,4200.0
2018-07-11 12:10:00,47.38,47.4,47.37,47.37,3300.0,47.38,47.4,47.37,47.37,3300.0
2018-07-11 12:15:00,47.36,47.42,47.36,47.39,3518.0,47.36,47.42,47.36,47.39,3518.0
2018-07-11 12:20:00,47.39,47.42,47.36,47.36,4100.0,47.39,47.42,47.36,47.36,4100.0
2018-07-11 12:25:00,47.38,47.4,47.37,47.37,2109.0,47.38,47.4,47.37,47.37,2109.0
2018-07-11 12:30:00,47.37,47.44,47.37,47.42,4500.0,47.37,47.44,47.37,47.42,4500.0
2018-07-11 12:35:00,47.41,47.42,47.4,47.42,3115.0,47.41,47.42,47.4,47.42,3115.0
2018-07-11 12:40:00,47.41,47.43,47.38,47.39,2600.0,47.41,47.43,47.38,47.39,2600.0
2018-07-11 12:45:00,47.39,47.44,47.37,47.41,2800.0,47.39,47.44,47.37,47.41,2800.0
2018-07-11 12:50:00,47.4,47.4,47.34,47.35,7129.0,47.4,47.4,47.34,47.35,7129.0
2018-07-11 12:55:00,47.35,47.35,47.3,47.32,7936.0,47.35,47.35,47.3,47.32,7936.0
2018-07-11 13:00:00,47.33,47.34,47.3,47.31,2325.0,47.33,47.34,47.3,47.31,2325.0
2018-07-11 13:05:00,47.3,47.32,47.28,47.28,3300.0,47.3,47.32,47.28,47.28,3300.0
2018-07-11 13:10:00,47.28,47.29,47.27,47.28,3700.0,47.28,47.29,47.27,47.28,3700.0
2018-07-11 13:15:00,47.27,47.27,47.19,47.19,12267.0,47.27,47.27,47.19,47.19,12267.0
2018-07-11 13:20:00,47.18,47.25,47.17,47.22,12497.0,47.18,47.25,47.17,47.22,12497.0
2018-07-11 13:25:00,47.23,47.26,47.22,47.25,6547.0,47.23,47.26,47.22,47.25,6547.0
2018-07-11 13:30:00,47.24,47.3,47.22,47.27,8346.0,47.24,47.3,47.22,47.27,8346.0
2018-07-11 13:35:00,47.26,47.26,47.19,47.19,9743.0,47.26,47.26,47.19,47.19,9743.0
2018-07-11 13:40:00,47.19,47.19,47.12,47.13,12612.0,47.19,47.19,47.12,47.13,12612.0
2018-07-11 13:45:00,47.13,47.14,47.06,47.06,14000.0,47.13,47.14,47.06,47.06,14000.0
2018-07-11 13:50:00,47.07,47.07,46.99,47.0,18555.0,47.07,47.07,46.99,47.0,18555.0
2018-07-11 13:55:00,46.99,47.03,46.99,47.02,12256.0,46.99,47.03,46.99,47.02,12256.0
2018-07-11 14:00:00,47.02,47.1,47.02,47.05,17476.0,47.02,47.1,47.02,47.05,17476.0
2018-07-11 14:05:00,47.05,47.08,47.04,47.06,7046.0,47.05,47.08,47.04,47.06,7046.0
2018-07-11 14:10:00,47.04,47.04,46.96,46.99,18696.0,47.04,47.04,46.96,46.99,18696.0
2018-07-11 14:15:00,46.99,47.07,46.99,47.06,9206.0,46.99,47.07,46.99,47.06,9206.0
2018-07-11 14:20:00,47.06,47.11,47.06,47.1,8400.0,47.06,47.11,47.06,47.1,8400.0
2018-07-11 14:25:00,47.11,47.19,47.11,47.15,10840.0,47.11,47.19,47.11,47.15,10840.0
2018-07-11 14:30:00,47.16,47.22,47.16,47.21,11651.0,47.16,47.22,47.16,47.21,11651.0
2018-07-11 14:35:00,47.2,47.25,47.2,47.24,10239.0,47.2,47.25,47.2,47.24,10239.0
2018-07-11 14:40:00,47.23,47.26,47.21,47.26,9960.0,47.23,47.26,47.21,47.26,9960.0
2018-07-11 14:45:00,47.26,47.31,47.24,47.31,17602.0,47.26,47.31,47.24,47.31,17602.0
2018-07-11 14:50:00,47.31,47.35,47.31,47.35,10929.0,47.31,47.35,47.31,47.35,10929.0
2018-07-11 14:55:00,47.36,47.38,47.33,47.38,24020.0,47.36,47.38,47.33,47.38,24020.0
2018-07-11 15:00:00,47.37,47.4,47.36,47.37,13865.0,47.37,47.4,47.36,47.37,13865.0
2018-07-11 15:05:00,47.38,47.41,47.37,47.4,19870.0,47.38,47.41,47.37,47.4,19870.0
2018-07-11 15:10:00,47.4,47.41,47.38,47.39,14977.0,47.4,47.41,47.38,47.39,14977.0
2018-07-11 15:15:00,47.4,47.65,47.35,47.49,302215.0,47.4,47.65,47.35,47.49,302215.0
2018-07-11 15:20:00,47.5,47.67,47.44,47.49,185702.0,47.5,47.67,47.44,47.49,185702.0
2018-07-11 15:25:00,47.48,47.68,47.46,47.65,59932.0,47.48,47.68,47.46,47.65,59932.0
2018-07-11 15:30:00,47.65,47.77,47.62,47.74,53731.0,47.65,47.77,47.62,47.74,53731.0
2018-07-11 15:35:00,47.75,47.8,47.66,47.67,42461.0,47.75,47.8,47.66,47.67,42461.0
2018-07-11 15:40:00,47.67,47.68,47.59,47.59,47884.0,47.67,47.68,47.59,47.59,47884.0
2018-07-11 15:45:00,47.58,47.77,47.57,47.68,83030.0,47.58,47.77,47.57,47.68,83030.0
2018-07-11 15:50:00,47.68,47.68,47.55,47.61,80836.0,47.68,47.68,47.55,47.61,80836.0
2018-07-11 15:55:00,47.61,47.67,47.6,47.61,117355.0,47.61,47.67,47.6,47.61,117355.0
2018-07-12 09:30:00,47.99,47.99,47.83,47.91,16142.0,47.99,47.99,47.83,47.91,16142.0
2018-07-12 09:35:00,47.9,48.01,47.87,47.93,12000.0,47.9,48.01,47.87,47.93,12000.0
2018-07-12 09:40:00,47.93,47.93,47.88,47.91,17117.0,47.93,47.93,47.88,47.91,17117.0
2018-07-12 09:45:00,47.89,47.97,47.78,47.84,18977.0,47.89,47.97,47.78,47.84,18977.0
2018-07-12 09:50:00,47.84,47.95,47.82,47.95,8607.0,47.84,47.95,47.82,47.95,8607.0
2018-07-12 09:55:00,47.94,47.98,47.86,47.95,8246.0,47.94,47.98,47.86,47.95,8246.0
2018-07-12 10:00:00,47.94,48.03,47.93,48.01,10285.0,47.94,48.03,47.93,48.01,10285.0
2018-07-12 10:05:00,48.02,48.15,48.01,48.09,54761.0,48.02,48.15,48.01,48.09,54761.0
2018-07-12 10:10:00,48.1,48.14,48.05,48.13,8109.0,48.1,48.14,48.05,48.13,8109.0
2018-07-12 10:15:00,48.13,48.18,48.04,48.1,23217.0,48.13,48.18,48.04,48.1,23217.0
2018-07-12 10:20:00,48.09,48.19,48.09,48.16,14625.0,48.09,48.19,48.09,48.16,14625.0
2018-07-12 10:25:00,48.17,48.37,48.17,48.37,18943.0,48.17,48.37,48.17,48.37,18943.0
2018-07-12 10:30:00,48.36,48.38,48.15,48.17,12046.0,48.36,48.38,48.15,48.17,12046.0
2018-07-12 10:35:00,48.15,48.15,48.04,48.14,13931.0,48.15,48.15,48.04,48.14,13931.0
2018-07-12 10:40:00,48.14,48.17,48.09,48.15,21471.0,48.14,48.17,48.09,48.15,21471.0
2018-07-12 10:45:00,48.13,48.17,48.06,48.09,18632.0,48.13,48.17,48.06,48.09,18632.0
2018-07-12 10:50:00,48.1,48.25,48.07,48.18,21271.0,48.1,48.25,48.07,48.18,21271.0
2018-07-12 10:55:00,48.18,48.18,48.12,48.16,8994.0,48.18,48.18,48.12,48.16,8994.0
2018-07-12 11:00:00,48.18,48.22,48.11,48.15,11615.0,48.18,48.22,48.11,48.15,11615.0
2018-07-12 11:05:00,48.16,48.19,48.09,48.09,11795.0,48.16,48.19,48.09,48.09,11795.0
2018-07-12 11:10:00,48.1,48.14,48.01,48.04,28424.0,48.1,48.14,48.01,48.04,28424.0
2018-07-12 11:15:00,48.03,48.11,48.01,48.07,11770.0,48.03,48.11,48.01,48.07,11770.0
2018-07-12 11:20:00,48.05,48.09,47.9,47.91,32514.0,48.05,48.09,47.9,47.91,32514.0
2018-07-12 11:25:00,47.91,48.01,47.88,47.92,24175.0,47.91,48.01,47.88,47.92,24175.0
2018-07-12 11:30:00,47.92,47.96,47.89,47.93,11665.0,47.92,47.96,47.89,47.93,11665.0
2018-07-12 11:35:00,47.93,47.99,47.88,47.99,22267.0,47.93,47.99,47.88,47.99,22267.0
2018-07-12 11:40:00,47.98,47.99,47.95,47.97,12880.0,47.98,47.99,47.95,47.97,12880.0
2018-07-12 11:45:00,47.98,48.08,47.97,48.05,10024.0,47.98,48.08,47.97,48.05,10024.0
2018-07-12 11:50:00,48.06,48.1,48.01,48.1,5448.0,48.06,48.1,48.01,48.1,5448.0
2018-07-12 11:55:00,48.09,48.24,48.07,48.2,11300.0,48.09,48.24,48.07,48.2,11300.0
2018-07-12 12:00:00,48.19,48.19,48.07,48.08,8200.0,48.19,48.19,48.07,48.08,8200.0
2018-07-12 12:05:00,48.08,48.12,48.06,48.1,12994.0,48.08,48.12,48.06,48.1,12994.0
2018-07-12 12:10:00,48.1,48.11,48.06,48.08,5661.0,48.1,48.11,48.06,48.08,5661.0
2018-07-12 12:15:00,48.07,48.11,48.04,48.08,8417.0,48.07,48.11,48.04,48.08,8417.0
2018-07-12 12:20:00,48.07,48.15,48.06,48.11,6600.0,48.07,48.15,48.06,48.11,6600.0
2018-07-12 12:25:00,48.12,48.15,48.09,48.15,12774.0,48.12,48.15,48.09,48.15,12774.0
2018-07-12 12:30:00,48.16,48.2,48.13,48.17,3004.0,48.16,48.2,48.13,48.17,3004.0
2018-07-12 12:35:00,48.17,48.19,48.15,48.16,8800.0,48.17,48.19,48.15,48.16,8800.0
2018-07-12 12:40:00,48.15,48.16,48.07,48.11,37782.0,48.15,48.16,48.07,48.11,37782.0
2018-07-12 12:45:00,48.09,48.11,48.06,48.11,7567.0,48.09,48.11,48.06,48.11,7567.0
2018-07-12 12:50:00,48.09,48.09,48.06,48.08,5393.0,48.09,48.09,48.06,48.08,5393.0
2018-07-12 12:55:00,48.09,48.16,48.08,48.09,5700.0,48.09,48.16,48.08,48.09,5700.0
2018-07-12 13:00:00,48.1,48.1,48.07,48.08,6459.0,48.1,48.1,48.07,48.08,6459.0
2018-07-12 13:05:00,48.07,48.08,48.03,48.03,5561.0,48.07,48.08,48.03,48.03,5561.0
2018-07-12 13:10:00,48.04,48.06,48.03,48.05,4901.0,48.04,48.06,48.03,48.05,4901.0
2018-07-12 13:15:00,48.05,48.09,48.04,48.05,6227.0,48.05,48.09,48.04,48.05,6227.0
2018-07-12 13:20:00,48.02,48.03,47.97,47.99,5027.0,48.02,48.03,47.97,47.99,5027.0
2018-07-12 13:25:00,47.98,48.02,47.97,47.97,8316.0,47.98,48.02,47.97,47.97,8316.0
2018-07-12 13:30:00,47.97,47.98,47.9,47.92,4959.0,47.97,47.98,47.9,47.92,4959.0
2018-07-12 13:35:00,47.92,47.95,47.9,47.94,6336.0,47.92,47.95,47.9,47.94,6336.0
2018-07-12 13:40:00,47.95,47.97,47.94,47.96,6391.0,47.95,47.97,47.94,47.96,6391.0
2018-07-12 13:45:00,47.96,47.97,47.92,47.93,7730.0,47.96,47.97,47.92,47.93,7730.0
2018-07-12 13:50:00,47.91,47.96,47.9,47.94,7200.0,47.91,47.96,47.9,47.94,7200.0
2018-07-12 13:55:00,47.92,47.96,47.91,47.93,9154.0,47.92,47.96,47.91,47.93,9154.0
2018-07-12 14:00:00,47.92,47.99,47.92,47.94,8697.0,47.92,47.99,47.92,47.94,8697.0
2018-07-12 14:05:00,47.93,47.97,47.92,47.94,6158.0,47.93,47.97,47.92,47.94,6158.0
2018-07-12 14:10:00,47.95,47.98,47.94,47.95,4392.0,47.95,47.98,47.94,47.95,4392.0
2018-07-12 14:15:00,47.95,47.98,47.94,47.98,5037.0,47.95,47.98,47.94,47.98,5037.0
2018-07-12 14:20:00,47.98,48.02,47.97,48.0,4271.0,47.98,48.02,47.97,48.0,4271.0
2018-07-12 14:25:00,48.0,48.05,48.0,48.02,6284.0,48.0,48.05,48.0,48.02,6284.0
2018-07-12 14:30:00,48.0,48.03,47.98,48.03,7939.0,48.0,48.03,47.98,48.03,7939.0
2018-07-12 14:35:00,48.03,48.04,48.0,48.01,10243.0,48.03,48.04,48.0,48.01,10243.0
2018-07-12 14:40:00,48.01,48.01,47.98,48.0,3796.0,48.01,48.01,47.98,48.0,3796.0
2018-07-12 14:45:00,48.01,48.02,47.98,47.99,4523.0,48.01,48.02,47.98,47.99,4523.0
2018-07-12 14:50:00,48.0,48.01,47.99,48.0,5300.0,48.0,48.01,47.99,48.0,5300.0
2018-07-12 14:55:00,47.98,47.99,47.96,47.98,6960.0,47.98,47.99,47.96,47.98,6960.0
2018-07-12 15:00:00,47.99,48.0,47.99,47.99,5431.0,47.99,48.0,47.99,47.99,5431.0
2018-07-12 15:05:00,47.99,47.99,47.94,47.94,5200.0,47.99,47.99,47.94,47.94,5200.0
2018-07-12 15:10:00,47.93,47.93,47.89,47.91,16346.0,47.93,47.93,47.89,47.91,16346.0
2018-07-12 15:15:00,47.91,47.95,47.9,47.9,6500.0,47.91,47.95,47.9,47.9,6500.0
2018-07-12 15:20:00,47.9,47.91,47.85,47.87,13456.0,47.9,47.91,47.85,47.87,13456.0
2018-07-12 15:25:00,47.88,47.96,47.88,47.96,10603.0,47.88,47.96,47.88,47.96,10603.0
2018-07-12 15:30:00,47.95,48.0,47.94,47.95,14165.0,47.95,48.0,47.94,47.95,14165.0
2018-07-12 15:35:00,47.96,48.0,47.96,47.99,16613.0,47.96,48.0,47.96,47.99,16613.0
2018-07-12 15:40:00,47.99,48.0,47.93,47.94,12228.0,47.99,48.0,47.93,47.94,12228.0
2018-07-12 15:45:00,47.93,47.96,47.9,47.96,27624.0,47.93,47.96,47.9,47.96,27624.0
2018-07-12 15:50:00,47.95,47.98,47.94,47.97,31782.0,47.95,47.98,47.94,47.97,31782.0
2018-07-12 15:55:00,47.97,47.99,47.95,47.97,87672.0,47.97,47.99,47.95,47.97,87672.0
2018-07-13 09:30:00,47.89,48.09,47.89,47.98,13872.0,47.89,48.09,47.89,47.98,13872.0
2018-07-13 09:35:00,47.96,47.98,47.87,47.93,4400.0,47.96,47.98,47.87,47.93,4400.0
2018-07-13 09:40:00,47.93,47.94,47.83,47.86,3851.0,47.93,47.94,47.83,47.86,3851.0
2018-07-13 09:45:00,47.88,47.92,47.82,47.82,6100.0,47.88,47.92,47.82,47.82,6100.0
2018-07-13 09:50:00,47.84,47.84,47.7,47.71,3750.0,47.84,47.84,47.7,47.71,3750.0
2018-07-13 09:55:00,47.72,47.85,47.69,47.83,3100.0,47.72,47.85,47.69,47.83,3100.0
2018-07-13 10:00:00,47.84,47.91,47.81,47.85,9782.0,47.84,47.91,47.81,47.85,9782.0
2018-07-13 10:05:00,47.85,47.89,47.71,47.78,7067.0,47.85,47.89,47.71,47.78,7067.0
2018-07-13 10:10:00,47.8,47.85,47.76,47.83,5171.0,47.8,47.85,47.76,47.83,5171.0
2018-07-13 10:15:00,47.81,47.82,47.78,47.82,1700.0,47.81,47.82,47.78,47.82,1700.0
2018-07-13 10:20:00,47.83,47.88,47.75,47.75,3510.0,47.83,47.88,47.75,47.75,3510.0
2018-07-13 10:25:00,47.77,47.79,47.67,47.67,3105.0,47.77,47.79,47.67,47.67,3105.0
2018-07-13 10:30:00,47.68,47.79,47.68,47.75,7275.0,47.68,47.79,47.68,47.75,7275.0
2018-07-13 10:35:00,47.75,47.78,47.73,47.77,4487.0,47.75,47.78,47.73,47.77,4487.0
2018-07-13 10:40:00,47.79,47.81,47.66,47.7,15766.0,47.79,47.81,47.66,47.7,15766.0
2018-07-13 10:45:00,47.7,47.72,47.53,47.54,53630.0,47.7,47.72,47.53,47.54,53630.0
2018-07-13 10:50:00,47.54,47.54,47.4,47.4,79598.0,47.54,47.54,47.4,47.4,79598.0
2018-07-13 10:55:00,47.4,47.46,47.26,47.32,67764.0,47.4,47.46,47.26,47.32,67764.0
2018-07-13 11:00:00,47.33,47.37,47.22,47.24,29788.0,47.33,47.37,47.22,47.24,29788.0
2018-07-13 11:05:00,47.23,47.35,47.22,47.3,23734.0,47.23,47.35,47.22,47.3,23734.0
2018-07-13 11:10:00,47.29,47.35,47.25,47.34,22875.0,47.29,47.35,47.25,47.34,22875.0
2018-07-13 11:15:00,47.34,47.36,47.23,47.23,14476.0,47.34,47.36,47.23,47.23,14476.0
2018-07-13 11:20:00,47.22,47.3,47.18,47.29,9552.0,47.22,47.3,47.18,47.29,9552.0
2018-07-13 11:25:00,47.3,47.39,47.28,47.3,14356.0,47.3,47.39,47.28,47.3,14356.0
2018-07-13 11:30:00,47.3,47.33,47.29,47.3,9400.0,47.3,47.33,47.29,47.3,9400.0
2018-07-13 11:35:00,47.31,47.38,47.28,47.37,18200.0,47.31,47.38,47.28,47.37,18200.0
2018-07-13 11:40:00,47.38,47.41,47.29,47.34,9051.0,47.38,47.41,47.29,47.34,9051.0
2018-07-13 11:45:00,47.33,47.33,47.23,47.33,16852.0,47.33,47.33,47.23,47.33,16852.0
2018-07-13 11:50:00,47.34,47.37,47.28,47.28,9978.0,47.34,47.37,47.28,47.28,9978.0
2018-07-13 11:55:00,47.28,47.31,47.26,47.29,5525.0,47.28,47.31,47.26,47.29,5525.0
2018-07-13 12:00:00,47.32,47.34,47.29,47.29,4636.0,47.32,47.34,47.29,47.29,4636.0
2018-07-13 12:05:00,47.29,47.33,47.25,47.33,17253.0,47.29,47.33,47.25,47.33,17253.0
2018-07-13 12:10:00,47.33,47.33,47.28,47.3,13276.0,47.33,47.33,47.28,47.3,13276.0
2018-07-13 12:15:00,47.29,47.29,47.2,47.25,8364.0,47.29,47.29,47.2,47.25,8364.0
2018-07-13 12:20:00,47.23,47.24,47.19,47.19,4257.0,47.23,47.24,47.19,47.19,4257.0
2018-07-13 12:25:00,47.19,47.26,47.19,47.26,27406.0,47.19,47.26,47.19,47.26,27406.0
2018-07-13 12:30:00,47.25,47.28,47.23,47.28,5574.0,47.25,47.28,47.23,47.28,5574.0
2018-07-13 12:35:00,47.28,47.31,47.27,47.29,5181.0,47.28,47.31,47.27,47.29,5181.0
2018-07-13 12:40:00,47.28,47.28,47.25,47.28,6942.0,47.28,47.28,47.25,47.28,6942.0
2018-07-13 12:45:00,47.28,47.29,47.26,47.28,6700.0,47.28,47.29,47.26,47.28,6700.0
2018-07-13 12:50:00,47.27,47.32,47.26,47.31,12126.0,47.27,47.32,47.26,47.31,12126.0
2018-07-13 12:55:00,47.31,47.33,47.29,47.3,35418.0,47.31,47.33,47.29,47.3,35418.0
2018-07-13 13:00:00,47.3,47.32,47.26,47.3,4241.0,47.3,47.32,47.26,47.3,4241.0
2018-07-13 13:05:00,47.3,47.31,47.27,47.27,5071.0,47.3,47.31,47.27,47.27,5071.0
2018-07-13 13:10:00,47.28,47.29,47.14,47.14,16736.0,47.28,47.29,47.14,47.14,16736.0
2018-07-13 13:15:00,47.14,47.17,47.1,47.17,10795.0,47.14,47.17,47.1,47.17,10795.0
2018-07-13 13:20:00,47.15,47.17,47.13,47.16,15403.0,47.15,47.17,47.13,47.16,15403.0
2018-07-13 13:25:00,47.16,47.2,47.16,47.17,4446.0,47.16,47.2,47.16,47.17,4446.0
2018-07-13 13:30:00,47.16,47.18,47.14,47.14,3200.0,47.16,47.18,47.14,47.14,3200.0
2018-07-13 13:35:00,47.13,47.15,47.11,47.11,6538.0,47.13,47.15,47.11,47.11,6538.0
2018-07-13 13:40:00,47.09,47.11,47.05,47.07,8019.0,47.09,47.11,47.05,47.07,8019.0
2018-07-13 13:45:00,47.06,47.12,47.05,47.12,11757.0,47.06,47.12,47.05,47.12,11757.0
2018-07-13 13:50:00,47.12,47.16,47.11,47.12,9663.0,47.12,47.16,47.11,47.12,9663.0
2018-07-13 13:55:00,47.12,47.16,47.12,47.13,6966.0,47.12,47.16,47.12,47.13,6966.0
2018-07-13 14:00:00,47.13,47.14,47.1,47.13,6445.0,47.13,47.14,47.1,47.13,6445.0
2018-07-13 14:05:00,47.13,47.16,47.13,47.14,6576.0,47.13,47.16,47.13,47.14,6576.0
2018-07-13 14:10:00,47.14,47.17,47.14,47.16,7125.0,47.14,47.17,47.14,47.16,7125.0
2018-07-13 14:15:00,47.16,47.18,47.15,47.16,11442.0,47.16,47.18,47.15,47.16,11442.0
2018-07-13 14:20:00,47.16,47.19,47.15,47.18,4303.0,47.16,47.19,47.15,47.18,4303.0
2018-07-13 14:25:00,47.17,47.18,47.1,47.1,7662.0,47.17,47.18,47.1,47.1,7662.0
2018-07-13 14:30:00,47.1,47.1,47.05,47.08,5550.0,47.1,47.1,47.05,47.08,5550.0
2018-07-13 14:35:00,47.08,47.11,47.06,47.06,8725.0,47.08,47.11,47.06,47.06,8725.0
2018-07-13 14:40:00,47.07,47.07,47.05,47.06,6220.0,47.07,47.07,47.05,47.06,6220.0
2018-07-13 14:45:00,47.06,47.07,47.02,47.03,12802.0,47.06,47.07,47.02,47.03,12802.0
2018-07-13 14:50:00,47.04,47.12,47.04,47.11,14976.0,47.04,47.12,47.04,47.11,14976.0
2018-07-13 14:55:00,47.11,47.13,47.05,47.06,7941.0,47.11,47.13,47.05,47.06,7941.0
2018-07-13 15:00:00,47.05,47.12,47.05,47.11,11714.0,47.05,47.12,47.05,47.11,11714.0
2018-07-13 15:05:00,47.11,47.15,47.1,47.15,12355.0,47.11,47.15,47.1,47.15,12355.0
2018-07-13 15:10:00,47.16,47.16,47.12,47.14,14735.0,47.16,47.16,47.12,47.14,14735.0
2018-07-13 15:15:00,47.14,47.17,47.13,47.16,14973.0,47.14,47.17,47.13,47.16,14973.0
2018-07-13 15:20:00,47.16,47.16,47.14,47.14,17938.0,47.16,47.16,47.14,47.14,17938.0
2018-07-13 15:25:00,47.15,47.15,47.1,47.11,60607.0,47.15,47.15,47.1,47.11,60607.0
2018-07-13 15:30:00,47.1,47.11,47.02,47.02,42660.0,47.1,47.11,47.02,47.02,42660.0
2018-07-13 15:35:00,47.03,47.1,47.02,47.06,64495.0,47.03,47.1,47.02,47.06,64495.0
2018-07-13 15:40:00,47.07,47.08,47.01,47.06,57820.0,47.07,47.08,47.01,47.06,57820.0
2018-07-13 15:45:00,47.06,47.09,47.03,47.09,47163.0,47.06,47.09,47.03,47.09,47163.0
2018-07-13 15:50:00,47.1,47.14,47.08,47.09,56129.0,47.1,47.14,47.08,47.09,56129.0
2018-07-13 15:55:00,47.1,47.11,47.04,47.08,272187.0,47.1,47.11,47.04,47.08,272187.0
2018-07-16 09:30:00,47.31,47.31,47.05,47.08,21903.0,47.31,47.31,47.05,47.08,21903.0
2018-07-16 09:35:00,47.06,47.16,47.05,47.07,5982.0,47.06,47.16,47.05,47.07,5982.0
2018-07-16 09:40:00,47.06,47.1,47.03,47.06,6499.0,47.06,47.1,47.03,47.06,6499.0
2018-07-16 09:45:00,47.05,47.14,47.02,47.13,6614.0,47.05,47.14,47.02,47.13,6614.0
2018-07-16 09:50:00,47.18,47.38,47.18,47.32,6692.0,47.18,47.38,47.18,47.32,6692.0
2018-07-16 09:55:00,47.33,47.35,47.2,47.25,16257.0,47.33,47.35,47.2,47.25,16257.0
2018-07-16 10:00:00,47.24,47.25,47.03,47.06,14332.0,47.24,47.25,47.03,47.06,14332.0
2018-07-16 10:05:00,47.06,47.12,46.94,46.95,21817.0,47.06,47.12,46.94,46.95,21817.0
2018-07-16 10:10:00,46.95,47.05,46.95,46.96,11170.0,46.95,47.05,46.95,46.96,11170.0
2018-07-16 10:15:00,46.98,47.09,46.98,47.08,7663.0,46.98,47.09,46.98,47.08,7663.0
2018-07-16 10:20:00,47.07,47.07,46.92,46.96,39525.0,47.07,47.07,46.92,46.96,39525.0
2018-07-16 10:25:00,46.97,47.09,46.96,47.01,8253.0,46.97,47.09,46.96,47.01,8253.0
2018-07-16 10:30:00,47.03,47.15,47.03,47.04,8050.0,47.03,47.15,47.03,47.04,8050.0
2018-07-16 10:35:00,47.03,47.15,47.01,47.12,19676.0,47.03,47.15,47.01,47.12,19676.0
2018-07-16 10:40:00,47.12,47.17,47.1,47.14,23332.0,47.12,47.17,47.1,47.14,23332.0
2018-07-16 10:45:00,47.12,47.12,47.05,47.09,7002.0,47.12,47.12,47.05,47.09,7002.0
2018-07-16 10:50:00,47.08,47.11,47.06,47.11,3502.0,47.08,47.11,47.06,47.11,3502.0
2018-07-16 10:55:00,47.11,47.15,47.07,47.12,9672.0,47.11,47.15,47.07,47.12,9672.0
2018-07-16 11:00:00,47.12,47.22,47.12,47.21,10300.0,47.12,47.22,47.12,47.21,10300.0
2018-07-16 11:05:00,47.23,47.27,47.21,47.23,5780.0,47.23,47.27,47.21,47.23,5780.0
2018-07-16 11:10:00,47.21,47.21,47.15,47.15,5875.0,47.21,47.21,47.15,47.15,5875.0
2018-07-16 11:15:00,47.15,47.17,47.13,47.14,9822.0,47.15,47.17,47.13,47.14,9822.0
2018-07-16 11:20:00,47.14,47.17,47.13,47.16,4432.0,47.14,47.17,47.13,47.16,4432.0
2018-07-16 11:25:00,47.17,47.24,47.14,47.18,7417.0,47.17,47.24,47.14,47.18,7417.0
2018-07-16 11:30:00,47.18,47.21,47.12,47.13,6552.0,47.18,47.21,47.12,47.13,6552.0
2018-07-16 11:35:00,47.13,47.15,47.12,47.14,4900.0,47.13,47.15,47.12,47.14,4900.0
2018-07-16 11:40:00,47.13,47.19,47.09,47.11,19504.0,47.13,47.19,47.09,47.11,19504.0
2018-07-16 11:45:00,47.1,47.17,47.05,47.17,6825.0,47.1,47.17,47.05,47.17,6825.0
2018-07-16 11:50:00,47.16,47.27,47.16,47.2,11923.0,47.16,47.27,47.16,47.2,11923.0
2018-07-16 11:55:00,47.21,47.22,47.18,47.2,6097.0,47.21,47.22,47.18,47.2,6097.0
2018-07-16 12:00:00,47.19,47.19,47.13,47.13,4300.0,47.19,47.19,47.13,47.13,4300.0
2018-07-16 12:05:00,47.12,47.17,47.12,47.17,6376.0,47.12,47.17,47.12,47.17,6376.0
2018-07-16 12:10:00,47.18,47.21,47.15,47.21,6272.0,47.18,47.21,47.15,47.21,6272.0
2018-07-16 12:15:00,47.21,47.26,47.2,47.26,5441.0,47.21,47.26,47.2,47.26,5441.0
2018-07-16 12:20:00,47.26,47.34,47.26,47.34,6522.0,47.26,47.34,47.26,47.34,6522.0
2018-07-16 12:25:00,47.35,47.35,47.31,47.35,8741.0,47.35,47.35,47.31,47.35,8741.0
2018-07-16 12:30:00,47.36,47.37,47.34,47.36,4346.0,47.36,47.37,47.34,47.36,4346.0
2018-07-16 12:35:00,47.36,47.36,47.32,47.35,3701.0,47.36,47.36,47.32,47.35,3701.0
2018-07-16 12:40:00,47.34,47.35,47.31,47.33,5460.0,47.34,47.35,47.31,47.33,5460.0
2018-07-16 12:45:00,47.33,47.4,47.33,47.39,12868.0,47.33,47.4,47.33,47.39,12868.0
2018-07-16 12:50:00,47.39,47.39,47.34,47.36,8485.0,47.39,47.39,47.34,47.36,8485.0
2018-07-16 12:55:00,47.36,47.38,47.36,47.37,3208.0,47.36,47.38,47.36,47.37,3208.0
2018-07-16 13:00:00,47.37,47.49,47.36,47.48,34014.0,47.37,47.49,47.36,47.48,34014.0
2018-07-16 13:05:00,47.49,47.57,47.48,47.53,31741.0,47.49,47.57,47.48,47.53,31741.0
2018-07-16 13:10:00,47.53,47.68,47.53,47.62,48599.0,47.53,47.68,47.53,47.62,48599.0
2018-07-16 13:15:00,47.64,47.65,47.59,47.61,21057.0,47.64,47.65,47.59,47.61,21057.0
2018-07-16 13:20:00,47.61,47.62,47.52,47.54,4535.0,47.61,47.62,47.52,47.54,4535.0
2018-07-16 13:25:00,47.55,47.55,47.43,47.48,8300.0,47.55,47.55,47.43,47.48,8300.0
2018-07-16 13:30:00,47.47,47.52,47.47,47.52,3904.0,47.47,47.52,47.47,47.52,3904.0
2018-07-16 13:35:00,47.52,47.52,47.46,47.51,6335.0,47.52,47.52,47.46,47.51,6335.0
2018-07-16 13:40:00,47.51,47.51,47.34,47.34,9210.0,47.51,47.51,47.34,47.34,9210.0
2018-07-16 13:45:00,47.34,47.39,47.32,47.39,22333.0,47.34,47.39,47.32,47.39,22333.0
2018-07-16 13:50:00,47.4,47.43,47.38,47.38,7316.0,47.4,47.43,47.38,47.38,7316.0
2018-07-16 13:55:00,47.39,47.4,47.37,47.38,5479.0,47.39,47.4,47.37,47.38,5479.0
2018-07-16 14:00:00,47.39,47.42,47.39,47.4,5525.0,47.39,47.42,47.39,47.4,5525.0
2018-07-16 14:05:00,47.39,47.41,47.39,47.4,15656.0,47.39,47.41,47.39,47.4,15656.0
2018-07-16 14:10:00,47.4,47.4,47.3,47.3,5909.0,47.4,47.4,47.3,47.3,5909.0
2018-07-16 14:15:00,47.32,47.34,47.28,47.33,6675.0,47.32,47.34,47.28,47.33,6675.0
2018-07-16 14:20:00,47.33,47.33,47.31,47.31,5161.0,47.33,47.33,47.31,47.31,5161.0
2018-07-16 14:25:00,47.32,47.33,47.3,47.31,2842.0,47.32,47.33,47.3,47.31,2842.0
2018-07-16 14:30:00,47.31,47.31,47.24,47.24,14156.0,47.31,47.31,47.24,47.24,14156.0
2018-07-16 14:35:00,47.23,47.26,47.23,47.25,3626.0,47.23,47.26,47.23,47.25,3626.0
2018-07-16 14:40:00,47.25,47.25,47.18,47.2,18807.0,47.25,47.25,47.18,47.2,18807.0
2018-07-16 14:45:00,47.19,47.22,47.19,47.21,6775.0,47.19,47.22,47.19,47.21,6775.0
2018-07-16 14:50:00,47.22,47.24,47.16,47.17,8871.0,47.22,47.24,47.16,47.17,8871.0
2018-07-16 14:55:00,47.16,47.2,47.16,47.19,8851.0,47.16,47.2,47.16,47.19,8851.0
2018-07-16 15:00:00,47.18,47.18,47.14,47.18,7462.0,47.18,47.18,47.14,47.18,7462.0
2018-07-16 15:05:00,47.18,47.21,47.17,47.17,12144.0,47.18,47.21,47.17,47.17,12144.0
2018-07-16 15:10:00,47.17,47.23,47.17,47.22,7385.0,47.17,47.23,47.17,47.22,7385.0
2018-07-16 15:15:00,47.22,47.22,47.18,47.2,10028.0,47.22,47.22,47.18,47.2,10028.0
2018-07-16 15:20:00,47.2,47.22,47.19,47.2,9879.0,47.2,47.22,47.19,47.2,9879.0
2018-07-16 15:25:00,47.19,47.21,47.17,47.21,31811.0,47.19,47.21,47.17,47.21,31811.0
2018-07-16 15:30:00,47.21,47.24,47.2,47.24,9056.0,47.21,47.24,47.2,47.24,9056.0
2018-07-16 15:35:00,47.23,47.32,47.23,47.31,29477.0,47.23,47.32,47.23,47.31,29477.0
2018-07-16 15:40:00,47.32,47.32,47.24,47.31,128947.0,47.32,47.32,47.24,47.31,128947.0
2018-07-16 15:45:00,47.3,47.31,47.21,47.22,37328.0,47.3,47.31,47.21,47.22,37328.0
2018-07-16 15:50:00,47.21,47.27,47.21,47.26,76445.0,47.21,47.27,47.21,47.26,76445.0
2018-07-16 15:55:00,47.25,47.29,47.18,47.19,189165.0,47.25,47.29,47.18,47.19,189165.0
2018-07-17 09:30:00,47.15,47.26,46.98,47.02,65349.0,47.15,47.26,46.98,47.02,65349.0
2018-07-17 09:35:00,47.01,47.16,46.93,47.11,22086.0,47.01,47.16,46.93,47.11,22086.0
2018-07-17 09:40:00,47.1,47.13,46.97,47.13,39286.0,47.1,47.13,46.97,47.13,39286.0
2018-07-17 09:45:00,47.17,47.26,47.09,47.21,27490.0,47.17,47.26,47.09,47.21,27490.0
2018-07-17 09:50:00,47.22,47.29,47.22,47.24,7644.0,47.22,47.29,47.22,47.24,7644.0
2018-07-17 09:55:00,47.23,47.27,47.19,47.24,6170.0,47.23,47.27,47.19,47.24,6170.0
2018-07-17 10:00:00,47.25,47.3,47.18,47.25,7556.0,47.25,47.3,47.18,47.25,7556.0
2018-07-17 10:05:00,47.24,47.26,47.18,47.18,5620.0,47.24,47.26,47.18,47.18,5620.0
2018-07-17 10:10:00,47.2,47.24,47.18,47.21,8243.0,47.2,47.24,47.18,47.21,8243.0
2018-07-17 10:15:00,47.22,47.27,47.21,47.25,5853.0,47.22,47.27,47.21,47.25,5853.0
2018-07-17 10:20:00,47.26,47.34,47.24,47.32,7050.0,47.26,47.34,47.24,47.32,7050.0
2018-07-17 10:25:00,47.32,47.37,47.28,47.33,9768.0,47.32,47.37,47.28,47.33,9768.0
2018-07-17 10:30:00,47.35,47.42,47.33,47.41,43017.0,47.35,47.42,47.33,47.41,43017.0
2018-07-17 10:35:00,47.42,47.42,47.32,47.38,15175.0,47.42,47.42,47.32,47.38,15175.0
2018-07-17 10:40:00,47.38,47.47,47.37,47.46,13060.0,47.38,47.47,47.37,47.46,13060.0
2018-07-17 10:45:00,47.47,47.51,47.4,47.51,11272.0,47.47,47.51,47.4,47.51,11272.0
2018-07-17 10:50:00,47.51,47.57,47.5,47.56,7933.0,47.51,47.57,47.5,47.56,7933.0
2018-07-17 10:55:00,47.55,47.67,47.55,47.67,15482.0,47.55,47.67,47.55,47.67,15482.0
2018-07-17 11:00:00,47.66,47.75,47.65,47.7,19132.0,47.66,47.75,47.65,47.7,19132.0
2018-07-17 11:05:00,47.72,47.89,47.72,47.84,27473.0,47.72,47.89,47.72,47.84,27473.0
2018-07-17 11:10:00,47.83,47.9,47.77,47.79,46429.0,47.83,47.9,47.77,47.79,46429.0
2018-07-17 11:15:00,47.8,47.87,47.8,47.82,22207.0,47.8,47.87,47.8,47.82,22207.0
2018-07-17 11:20:00,47.83,47.84,47.68,47.7,28496.0,47.83,47.84,47.68,47.7,28496.0
2018-07-17 11:25:00,47.71,47.82,47.71,47.82,4830.0,47.71,47.82,47.71,47.82,4830.0
2018-07-17 11:30:00,47.83,47.86,47.79,47.81,12685.0,47.83,47.86,47.79,47.81,12685.0
2018-07-17 11:35:00,47.82,47.82,47.69,47.69,2806.0,47.82,47.82,47.69,47.69,2806.0
2018-07-17 11:40:00,47.71,47.71,47.61,47.62,11639.0,47.71,47.71,47.61,47.62,11639.0
2018-07-17 11:45:00,47.63,47.63,47.54,47.56,9295.0,47.63,47.63,47.54,47.56,9295.0
2018-07-17 11:50:00,47.56,47.69,47.53,47.69,30250.0,47.56,47.69,47.53,47.69,30250.0
2018-07-17 11:55:00,47.69,47.69,47.62,47.67,6849.0,47.69,47.69,47.62,47.67,6849.0
2018-07-17 12:00:00,47.67,47.68,47.57,47.58,2120.0,47.67,47.68,47.57,47.58,2120.0
2018-07-17 12:05:00,47.57,47.58,47.55,47.56,3192.0,47.57,47.58,47.55,47.56,3192.0
2018-07-17 12:10:00,47.53,47.55,47.5,47.53,5502.0,47.53,47.55,47.5,47.53,5502.0
2018-07-17 12:15:00,47.52,47.62,47.52,47.61,6568.0,47.52,47.62,47.52,47.61,6568.0
2018-07-17 12:20:00,47.6,47.64,47.59,47.62,8790.0,47.6,47.64,47.59,47.62,8790.0
2018-07-17 12:25:00,47.63,47.64,47.59,47.6,15691.0,47.63,47.64,47.59,47.6,15691.0
2018-07-17 12:30:00,47.6,47.6,47.55,47.55,7866.0,47.6,47.6,47.55,47.55,7866.0
2018-07-17 12:35:00,47.56,47.58,47.53,47.55,4868.0,47.56,47.58,47.53,47.55,4868.0
2018-07-17 12:40:00,47.54,47.56,47.53,47.54,8907.0,47.54,47.56,47.53,47.54,8907.0
2018-07-17 12:45:00,47.54,47.54,47.51,47.51,4474.0,47.54,47.54,47.51,47.51,4474.0
2018-07-17 12:50:00,47.51,47.55,47.51,47.53,10748.0,47.51,47.55,47.51,47.53,10748.0
2018-07-17 12:55:00,47.53,47.62,47.53,47.61,15298.0,47.53,47.62,47.53,47.61,15298.0
2018-07-17 13:00:00,47.62,47.68,47.62,47.64,9070.0,47.62,47.68,47.62,47.64,9070.0
2018-07-17 13:05:00,47.64,47.71,47.64,47.68,8808.0,47.64,47.71,47.64,47.68,8808.0
2018-07-17 13:10:00,47.68,47.72,47.67,47.68,4096.0,47.68,47.72,47.67,47.68,4096.0
2018-07-17 13:15:00,47.67,47.67,47.6,47.6,3806.0,47.67,47.67,47.6,47.6,3806.0
2018-07-17 13:20:00,47.61,47.61,47.55,47.55,4911.0,47.61,47.61,47.55,47.55,4911.0
2018-07-17 13:25:00,47.55,47.6,47.54,47.58,3096.0,47.55,47.6,47.54,47.58,3096.0
2018-07-17 13:30:00,47.59,47.61,47.56,47.6,8925.0,47.59,47.61,47.56,47.6,8925.0
2018-07-17 13:35:00,47.6,47.64,47.59,47.63,6405.0,47.6,47.64,47.59,47.63,6405.0
2018-07-17 13:40:00,47.62,47.63,47.59,47.6,1400.0,47.62,47.63,47.59,47.6,1400.0
2018-07-17 13:45:00,47.6,47.65,47.6,47.64,4048.0,47.6,47.65,47.6,47.64,4048.0
2018-07-17 13:50:00,47.64,47.64,47.57,47.59,3694.0,47.64,47.64,47.57,47.59,3694.0
2018-07-17 13:55:00,47.59,47.59,47.52,47.53,7897.0,47.59,47.59,47.52,47.53,7897.0
2018-07-17 14:00:00,47.51,47.52,47.48,47.49,5920.0,47.51,47.52,47.48,47.49,5920.0
2018-07-17 14:05:00,47.49,47.52,47.49,47.5,4724.0,47.49,47.52,47.49,47.5,4724.0
2018-07-17 14:10:00,47.49,47.54,47.48,47.54,124215.0,47.49,47.54,47.48,47.54,124215.0
2018-07-17 14:15:00,47.53,47.55,47.53,47.55,22125.0,47.53,47.55,47.53,47.55,22125.0
2018-07-17 14:20:00,47.56,47.61,47.55,47.61,16754.0,47.56,47.61,47.55,47.61,16754.0
2018-07-17 14:25:00,47.6,47.6,47.58,47.6,6577.0,47.6,47.6,47.58,47.6,6577.0
2018-07-17 14:30:00,47.59,47.59,47.57,47.58,4228.0,47.59,47.59,47.57,47.58,4228.0
2018-07-17 14:35:00,47.58,47.6,47.54,47.55,10875.0,47.58,47.6,47.54,47.55,10875.0
2018-07-17 14:40:00,47.56,47.59,47.53,47.57,8114.0,47.56,47.59,47.53,47.57,8114.0
2018-07-17 14:45:00,47.56,47.62,47.56,47.62,5716.0,47.56,47.62,47.56,47.62,5716.0
2018-07-17 14:50:00,47.61,47.62,47.49,47.52,26079.0,47.61,47.62,47.49,47.52,26079.0
2018-07-17 14:55:00,47.52,47.56,47.51,47.51,5437.0,47.52,47.56,47.51,47.51,5437.0
2018-07-17 15:00:00,47.51,47.59,47.51,47.59,5656.0,47.51,47.59,47.51,47.59,5656.0
2018-07-17 15:05:00,47.59,47.63,47.57,47.62,7964.0,47.59,47.63,47.57,47.62,7964.0
2018-07-17 15:10:00,47.63,47.69,47.63,47.69,11447.0,47.63,47.69,47.63,47.69,11447.0
2018-07-17 15:15:00,47.7,47.71,47.69,47.7,11047.0,47.7,47.71,47.69,47.7,11047.0
2018-07-17 15:20:00,47.7,47.72,47.69,47.72,16090.0,47.7,47.72,47.69,47.72,16090.0
2018-07-17 15:25:00,47.72,47.73,47.68,47.7,9588.0,47.72,47.73,47.68,47.7,9588.0
2018-07-17 15:30:00,47.7,47.71,47.59,47.6,17408.0,47.7,47.71,47.59,47.6,17408.0
2018-07-17 15:35:00,47.59,47.64,47.57,47.63,15145.0,47.59,47.64,47.57,47.63,15145.0
2018-07-17 15:40:00,47.63,47.67,47.62,47.66,11483.0,47.63,47.67,47.62,47.66,11483.0
2018-07-17 15:45:00,47.65,47.66,47.59,47.62,19603.0,47.65,47.66,47.59,47.62,19603.0
2018-07-17 15:50:00,47.61,47.61,47.54,47.55,25017.0,47.61,47.61,47.54,47.55,25017.0
2018-07-17 15:55:00,47.55,47.58,47.52,47.58,73878.0,47.55,47.58,47.52,47.58,73878.0
2018-07-18 09:30:00,49.22,50.15,49.0,50.15,361744.0,49.22,50.15,49.0,50.15,361744.0
2018-07-18 09:35:00,50.08,50.5,49.78,50.5,248374.0,50.08,50.5,49.78,50.5,248374.0
2018-07-18 09:40:00,50.52,51.7,50.49,51.63,323950.0,50.52,51.7,50.49,51.63,323950.0
2018-07-18 09:45:00,51.64,51.64,51.15,51.18,291611.0,51.64,51.64,51.15,51.18,291611.0
2018-07-18 09:50:00,51.18,51.28,51.03,51.13,154839.0,51.18,51.28,51.03,51.13,154839.0
2018-07-18 09:55:00,51.12,51.43,50.91,51.4,195738.0,51.12,51.43,50.91,51.4,195738.0
2018-07-18 10:00:00,51.42,51.53,51.19,51.36,168367.0,51.42,51.53,51.19,51.36,168367.0
2018-07-18 10:05:00,51.38,51.39,50.95,50.96,101658.0,51.38,51.39,50.95,50.96,101658.0
2018-07-18 10:10:00,50.96,51.02,50.74,50.75,97743.0,50.96,51.02,50.74,50.75,97743.0
2018-07-18 10:15:00,50.74,50.75,50.44,50.5,73570.0,50.74,50.75,50.44,50.5,73570.0
2018-07-18 10:20:00,50.5,50.53,50.31,50.33,89723.0,50.5,50.53,50.31,50.33,89723.0
2018-07-18 10:25:00,50.33,50.44,50.29,50.38,91165.0,50.33,50.44,50.29,50.38,91165.0
2018-07-18 10:30:00,50.38,50.55,50.31,50.54,67868.0,50.38,50.55,50.31,50.54,67868.0
2018-07-18 10:35:00,50.54,50.54,50.29,50.39,52390.0,50.54,50.54,50.29,50.39,52390.0
2018-07-18 10:40:00,50.38,50.45,50.33,50.45,52247.0,50.38,50.45,50.33,50.45,52247.0
2018-07-18 10:45:00,50.45,50.57,50.31,50.35,84172.0,50.45,50.57,50.31,50.35,84172.0
2018-07-18 10:50:00,50.37,50.41,50.28,50.3,52100.0,50.37,50.41,50.28,50.3,52100.0
2018-07-18 10:55:00,50.31,50.39,50.28,50.3,38569.0,50.31,50.39,50.28,50.3,38569.0
2018-07-18 11:00:00,50.3,50.31,50.17,50.26,49120.0,50.3,50.31,50.17,50.26,49120.0
2018-07-18 11:05:00,50.25,50.3,50.12,50.13,28352.0,50.25,50.3,50.12,50.13,28352.0
2018-07-18 11:10:00,50.12,50.12,50.0,50.04,63883.0,50.12,50.12,50.0,50.04,63883.0
2018-07-18 11:15:00,50.04,50.15,49.98,49.99,78179.0,50.04,50.15,49.98,49.99,78179.0
2018-07-18 11:20:00,50.0,50.12,50.0,50.03,43203.0,50.0,50.12,50.0,50.03,43203.0
2018-07-18 11:25:00,50.03,50.03,49.84,49.9,63329.0,50.03,50.03,49.84,49.9,63329.0
2018-07-18 11:30:00,49.91,50.1,49.86,50.01,80604.0,49.91,50.1,49.86,50.01,80604.0
2018-07-18 11:35:00,50.01,50.07,49.97,50.03,45297.0,50.01,50.07,49.97,50.03,45297.0
2018-07-18 11:40:00,50.03,50.09,49.97,50.03,48914.0,50.03,50.09,49.97,50.03,48914.0
2018-07-18 11:45:00,50.02,50.03,49.95,50.03,25756.0,50.02,50.03,49.95,50.03,25756.0
2018-07-18 11:50:00,50.02,50.15,50.01,50.15,20406.0,50.02,50.15,50.01,50.15,20406.0
2018-07-18 11:55:00,50.13,50.33,50.1,50.25,76855.0,50.13,50.33,50.1,50.25,76855.0
2018-07-18 12:00:00,50.25,50.29,50.17,50.29,49582.0,50.25,50.29,50.17,50.29,49582.0
2018-07-18 12:05:00,50.28,50.36,50.21,50.26,36987.0,50.28,50.36,50.21,50.26,36987.0
2018-07-18 12:10:00,50.27,50.39,50.27,50.36,61323.0,50.27,50.39,50.27,50.36,61323.0
2018-07-18 12:15:00,50.37,50.52,50.35,50.46,103203.0,50.37,50.52,50.35,50.46,103203.0
2018-07-18 12:20:00,50.46,50.47,50.36,50.46,80566.0,50.46,50.47,50.36,50.46,80566.0
2018-07-18 12:25:00,50.47,50.47,50.28,50.33,23463.0,50.47,50.47,50.28,50.33,23463.0
2018-07-18 12:30:00,50.33,50.36,50.18,50.23,72984.0,50.33,50.36,50.18,50.23,72984.0
2018-07-18 12:35:00,50.23,50.23,50.14,50.2,29993.0,50.23,50.23,50.14,50.2,29993.0
2018-07-18 12:40:00,50.19,50.19,50.13,50.14,13683.0,50.19,50.19,50.13,50.14,13683.0
2018-07-18 12:45:00,50.14,50.17,50.08,50.16,31341.0,50.14,50.17,50.08,50.16,31341.0
2018-07-18 12:50:00,50.16,50.16,50.12,50.13,11795.0,50.16,50.16,50.12,50.13,11795.0
2018-07-18 12:55:00,50.13,50.13,49.99,50.0,20958.0,50.13,50.13,49.99,50.0,20958.0
2018-07-18 13:00:00,50.0,50.0,49.94,49.98,23421.0,50.0,50.0,49.94,49.98,23421.0
2018-07-18 13:05:00,49.99,50.0,49.86,49.97,35743.0,49.99,50.0,49.86,49.97,35743.0
2018-07-18 13:10:00,49.97,50.0,49.94,49.97,22600.0,49.97,50.0,49.94,49.97,22600.0
2018-07-18 13:15:00,49.97,49.98,49.91,49.94,14491.0,49.97,49.98,49.91,49.94,14491.0
2018-07-18 13:20:00,49.95,49.97,49.9,49.93,26809.0,49.95,49.97,49.9,49.93,26809.0
2018-07-18 13:25:00,49.93,49.94,49.79,49.81,53419.0,49.93,49.94,49.79,49.81,53419.0
2018-07-18 13:30:00,49.82,49.84,49.71,49.72,30242.0,49.82,49.84,49.71,49.72,30242.0
2018-07-18 13:35:00,49.73,49.74,49.55,49.56,51359.0,49.73,49.74,49.55,49.56,51359.0
2018-07-18 13:40:00,49.57,49.71,49.55,49.68,37681.0,49.57,49.71,49.55,49.68,37681.0
2018-07-18 13:45:00,49.68,49.77,49.66,49.66,85906.0,49.68,49.77,49.66,49.66,85906.0
2018-07-18 13:50:00,49.65,49.72,49.64,49.71,25584.0,49.65,49.72,49.64,49.71,25584.0
2018-07-18 13:55:00,49.71,49.78,49.65,49.77,35553.0,49.71,49.78,49.65,49.77,35553.0
2018-07-18 14:00:00,49.76,49.84,49.76,49.84,20607.0,49.76,49.84,49.76,49.84,20607.0
2018-07-18 14:05:00,49.84,49.89,49.82,49.88,25445.0,49.84,49.89,49.82,49.88,25445.0
2018-07-18 14:10:00,49.87,49.92,49.82,49.89,29313.0,49.87,49.92,49.82,49.89,29313.0
2018-07-18 14:15:00,49.9,49.91,49.78,49.81,22410.0,49.9,49.91,49.78,49.81,22410.0
2018-07-18 14:20:00,49.82,49.91,49.82,49.9,24238.0,49.82,49.91,49.82,49.9,24238.0
2018-07-18 14:25:00,49.9,50.01,49.9,49.97,37298.0,49.9,50.01,49.9,49.97,37298.0
2018-07-18 14:30:00,49.98,50.06,49.96,50.04,42334.0,49.98,50.06,49.96,50.04,42334.0
2018-07-18 14:35:00,50.04,50.04,49.95,50.01,39019.0,50.04,50.04,49.95,50.01,39019.0
2018-07-18 14:40:00,50.0,50.07,49.97,50.0,61177.0,50.0,50.07,49.97,50.0,61177.0
2018-07-18 14:45:00,50.01,50.08,50.0,50.06,42709.0,50.01,50.08,50.0,50.06,42709.0
2018-07-18 14:50:00,50.05,50.05,49.97,50.03,24712.0,50.05,50.05,49.97,50.03,24712.0
2018-07-18 14:55:00,50.03,50.13,50.02,50.08,44543.0,50.03,50.13,50.02,50.08,44543.0
2018-07-18 15:00:00,50.07,50.08,50.03,50.04,32899.0,50.07,50.08,50.03,50.04,32899.0
2018-07-18 15:05:00,50.05,50.05,49.98,49.98,57053.0,50.05,50.05,49.98,49.98,57053.0
2018-07-18 15:10:00,49.98,50.01,49.96,49.97,47024.0,49.98,50.01,49.96,49.97,47024.0
2018-07-18 15:15:00,49.98,50.08,49.98,50.04,67401.0,49.98,50.08,49.98,50.04,67401.0
2018-07-18 15:20:00,50.03,50.05,49.98,50.01,28191.0,50.03,50.05,49.98,50.01,28191.0
2018-07-18 15:25:00,50.01,50.01,49.98,50.0,38109.0,50.01,50.01,49.98,50.0,38109.0
2018-07-18 15:30:00,50.0,50.06,49.99,50.02,54749.0,50.0,50.06,49.99,50.02,54749.0
2018-07-18 15:35:00,50.02,50.06,50.0,50.05,48578.0,50.02,50.06,50.0,50.05,48578.0
2018-07-18 15:40:00,50.05,50.09,50.02,50.07,88354.0,50.05,50.09,50.02,50.07,88354.0
2018-07-18 15:45:00,50.07,50.16,50.07,50.16,106955.0,50.07,50.16,50.07,50.16,106955.0
2018-07-18 15:50:00,50.15,50.17,50.13,50.17,114818.0,50.15,50.17,50.13,50.17,114818.0
2018-07-18 15:55:00,50.16,50.25,50.12,50.14,413763.0,50.16,50.25,50.12,50.14,413763.0
2018-07-19 09:30:00,50.2,50.2,49.85,49.95,56139.0,50.2,50.2,49.85,49.95,56139.0
2018-07-19 09:35:00,50.01,50.12,49.72,49.82,35932.0,50.01,50.12,49.72,49.82,35932.0
2018-07-19 09:40:00,49.76,49.85,49.53,49.66,13559.0,49.76,49.85,49.53,49.66,13559.0
2018-07-19 09:45:00,49.69,49.76,49.5,49.52,49469.0,49.69,49.76,49.5,49.52,49469.0
2018-07-19 09:50:00,49.54,49.54,49.26,49.41,30543.0,49.54,49.54,49.26,49.41,30543.0
2018-07-19 09:55:00,49.4,49.76,49.4,49.76,19054.0,49.4,49.76,49.4,49.76,19054.0
2018-07-19 10:00:00,49.76,49.89,49.74,49.78,18599.0,49.76,49.89,49.74,49.78,18599.0
2018-07-19 10:05:00,49.77,49.79,49.73,49.78,15300.0,49.77,49.79,49.73,49.78,15300.0
2018-07-19 10:10:00,49.78,49.78,49.64,49.74,16642.0,49.78,49.78,49.64,49.74,16642.0
2018-07-19 10:15:00,49.74,49.75,49.66,49.7,12618.0,49.74,49.75,49.66,49.7,12618.0
2018-07-19 10:20:00,49.69,49.7,49.54,49.58,11289.0,49.69,49.7,49.54,49.58,11289.0
2018-07-19 10:25:00,49.56,49.6,49.49,49.52,27705.0,49.56,49.6,49.49,49.52,27705.0
2018-07-19 10:30:00,49.5,49.5,49.37,49.39,9800.0,49.5,49.5,49.37,49.39,9800.0
2018-07-19 10:35:00,49.4,49.5,49.32,49.5,12621.0,49.4,49.5,49.32,49.5,12621.0
2018-07-19 10:40:00,49.51,49.52,49.35,49.37,9889.0,49.51,49.52,49.35,49.37,9889.0
2018-07-19 10:45:00,49.36,49.5,49.33,49.49,12161.0,49.36,49.5,49.33,49.49,12161.0
2018-07-19 10:50:00,49.5,49.59,49.47,49.59,12475.0,49.5,49.59,49.47,49.59,12475.0
2018-07-19 10:55:00,49.58,49.6,49.54,49.54,5700.0,49.58,49.6,49.54,49.54,5700.0
2018-07-19 11:00:00,49.54,49.58,49.51,49.54,5990.0,49.54,49.58,49.51,49.54,5990.0
2018-07-19 11:05:00,49.53,49.7,49.52,49.68,12211.0,49.53,49.7,49.52,49.68,12211.0
2018-07-19 11:10:00,49.67,49.67,49.59,49.62,5699.0,49.67,49.67,49.59,49.62,5699.0
2018-07-19 11:15:00,49.62,49.62,49.56,49.56,5402.0,49.62,49.62,49.56,49.56,5402.0
2018-07-19 11:20:00,49.55,49.57,49.5,49.5,12486.0,49.55,49.57,49.5,49.5,12486.0
2018-07-19 11:25:00,49.5,49.53,49.49,49.52,11898.0,49.5,49.53,49.49,49.52,11898.0
2018-07-19 11:30:00,49.52,49.59,49.51,49.58,6163.0,49.52,49.59,49.51,49.58,6163.0
2018-07-19 11:35:00,49.56,49.62,49.54,49.62,6319.0,49.56,49.62,49.54,49.62,6319.0
2018-07-19 11:40:00,49.6,49.68,49.59,49.68,4561.0,49.6,49.68,49.59,49.68,4561.0
2018-07-19 11:45:00,49.68,49.69,49.62,49.67,14668.0,49.68,49.69,49.62,49.67,14668.0
2018-07-19 11:50:00,49.66,49.67,49.55,49.55,6145.0,49.66,49.67,49.55,49.55,6145.0
2018-07-19 11:55:00,49.55,49.61,49.54,49.61,6850.0,49.55,49.61,49.54,49.61,6850.0
2018-07-19 12:00:00,49.63,49.65,49.53,49.59,7631.0,49.63,49.65,49.53,49.59,7631.0
2018-07-19 12:05:00,49.58,49.59,49.53,49.57,7300.0,49.58,49.59,49.53,49.57,7300.0
2018-07-19 12:10:00,49.57,49.57,49.5,49.5,6546.0,49.57,49.57,49.5,49.5,6546.0
2018-07-19 12:15:00,49.51,49.53,49.49,49.53,14444.0,49.51,49.53,49.49,49.53,14444.0
2018-07-19 12:20:00,49.51,49.52,49.49,49.5,16683.0,49.51,49.52,49.49,49.5,16683.0
2018-07-19 12:25:00,49.5,49.51,49.42,49.47,16950.0,49.5,49.51,49.42,49.47,16950.0
2018-07-19 12:30:00,49.47,49.55,49.46,49.55,8613.0,49.47,49.55,49.46,49.55,8613.0
2018-07-19 12:35:00,49.56,49.6,49.53,49.55,6654.0,49.56,49.6,49.53,49.55,6654.0
2018-07-19 12:40:00,49.57,49.57,49.49,49.5,9136.0,49.57,49.57,49.49,49.5,9136.0
2018-07-19 12:45:00,49.49,49.54,49.49,49.51,9824.0,49.49,49.54,49.49,49.51,9824.0
2018-07-19 12:50:00,49.5,49.52,49.48,49.5,5583.0,49.5,49.52,49.48,49.5,5583.0
2018-07-19 12:55:00,49.5,49.5,49.48,49.49,5385.0,49.5,49.5,49.48,49.49,5385.0
2018-07-19 13:00:00,49.49,49.57,49.46,49.5,18892.0,49.49,49.57,49.46,49.5,18892.0
2018-07-19 13:05:00,49.51,49.55,49.48,49.54,11553.0,49.51,49.55,49.48,49.54,11553.0
2018-07-19 13:10:00,49.53,49.55,49.48,49.48,8563.0,49.53,49.55,49.48,49.48,8563.0
2018-07-19 13:15:00,49.49,49.56,49.49,49.55,6121.0,49.49,49.56,49.49,49.55,6121.0
2018-07-19 13:20:00,49.55,49.62,49.55,49.61,3131.0,49.55,49.62,49.55,49.61,3131.0
2018-07-19 13:25:00,49.62,49.62,49.59,49.59,3500.0,49.62,49.62,49.59,49.59,3500.0
2018-07-19 13:30:00,49.59,49.61,49.53,49.54,13438.0,49.59,49.61,49.53,49.54,13438.0
2018-07-19 13:35:00,49.54,49.58,49.54,49.58,5768.0,49.54,49.58,49.54,49.58,5768.0
2018-07-19 13:40:00,49.58,49.62,49.57,49.61,12617.0,49.58,49.62,49.57,49.61,12617.0
2018-07-19 13:45:00,49.61,49.62,49.58,49.58,4589.0,49.61,49.62,49.58,49.58,4589.0
2018-07-19 13:50:00,49.56,49.64,49.56,49.64,16124.0,49.56,49.64,49.56,49.64,16124.0
2018-07-19 13:55:00,49.63,49.68,49.62,49.68,5600.0,49.63,49.68,49.62,49.68,5600.0
2018-07-19 14:00:00,49.68,49.69,49.61,49.61,6182.0,49.68,49.69,49.61,49.61,6182.0
2018-07-19 14:05:00,49.61,49.75,49.61,49.7,12800.0,49.61,49.75,49.61,49.7,12800.0
2018-07-19 14:10:00,49.69,49.7,49.65,49.68,9525.0,49.69,49.7,49.65,49.68,9525.0
2018-07-19 14:15:00,49.69,49.71,49.67,49.7,6372.0,49.69,49.71,49.67,49.7,6372.0
2018-07-19 14:20:00,49.71,49.73,49.65,49.71,13413.0,49.71,49.73,49.65,49.71,13413.0
2018-07-19 14:25:00,49.72,49.72,49.69,49.71,8402.0,49.72,49.72,49.69,49.71,8402.0
2018-07-19 14:30:00,49.71,49.72,49.7,49.71,9804.0,49.71,49.72,49.7,49.71,9804.0
2018-07-19 14:35:00,49.71,49.71,49.63,49.65,9584.0,49.71,49.71,49.63,49.65,9584.0
2018-07-19 14:40:00,49.65,49.71,49.64,49.71,15792.0,49.65,49.71,49.64,49.71,15792.0
2018-07-19 14:45:00,49.71,49.77,49.7,49.76,35551.0,49.71,49.77,49.7,49.76,35551.0
2018-07-19 14:50:00,49.76,49.77,49.69,49.71,14397.0,49.76,49.77,49.69,49.71,14397.0
2018-07-19 14:55:00,49.71,49.72,49.69,49.7,10598.0,49.71,49.72,49.69,49.7,10598.0
2018-07-19 15:00:00,49.71,49.79,49.7,49.78,14050.0,49.71,49.79,49.7,49.78,14050.0
2018-07-19 15:05:00,49.78,49.78,49.75,49.75,12160.0,49.78,49.78,49.75,49.75,12160.0
2018-07-19 15:10:00,49.76,49.76,49.69,49.71,14271.0,49.76,49.76,49.69,49.71,14271.0
2018-07-19 15:15:00,49.71,49.76,49.7,49.75,28584.0,49.71,49.76,49.7,49.75,28584.0
2018-07-19 15:20:00,49.75,49.75,49.69,49.7,12114.0,49.75,49.75,49.69,49.7,12114.0
2018-07-19 15:25:00,49.7,49.71,49.6,49.61,19904.0,49.7,49.71,49.6,49.61,19904.0
2018-07-19 15:30:00,49.61,49.62,49.54,49.62,30724.0,49.61,49.62,49.54,49.62,30724.0
2018-07-19 15:35:00,49.62,49.69,49.62,49.69,46440.0,49.62,49.69,49.62,49.69,46440.0
2018-07-19 15:40:00,49.69,49.74,49.67,49.74,45563.0,49.69,49.74,49.67,49.74,45563.0
2018-07-19 15:45:00,49.73,49.74,49.6,49.63,50763.0,49.73,49.74,49.6,49.63,50763.0
2018-07-19 15:50:00,49.64,49.77,49.63,49.75,129479.0,49.64,49.77,49.63,49.75,129479.0
2018-07-19 15:55:00,49.75,49.86,49.74,49.86,278534.0,49.75,49.86,49.74,49.86,278534.0
2018-07-20 09:30:00,49.73,49.77,49.37,49.38,52735.0,49.73,49.77,49.37,49.38,52735.0
2018-07-20 09:35:00,49.44,49.58,49.39,49.46,8105.0,49.44,49.58,49.39,49.46,8105.0
2018-07-20 09:40:00,49.48,49.51,49.33,49.41,5178.0,49.48,49.51,49.33,49.41,5178.0
2018-07-20 09:45:00,49.46,49.51,49.39,49.4,9610.0,49.46,49.51,49.39,49.4,9610.0
2018-07-20 09:50:00,49.38,49.4,49.34,49.36,6125.0,49.38,49.4,49.34,49.36,6125.0
2018-07-20 09:55:00,49.35,49.55,49.35,49.54,7100.0,49.35,49.55,49.35,49.54,7100.0
2018-07-20 10:00:00,49.52,49.55,49.46,49.53,17485.0,49.52,49.55,49.46,49.53,17485.0
2018-07-20 10:05:00,49.51,49.56,49.5,49.53,11368.0,49.51,49.56,49.5,49.53,11368.0
2018-07-20 10:10:00,49.54,49.65,49.53,49.55,7305.0,49.54,49.65,49.53,49.55,7305.0
2018-07-20 10:15:00,49.53,49.61,49.53,49.56,23988.0,49.53,49.61,49.53,49.56,23988.0
2018-07-20 10:20:00,49.56,49.59,49.51,49.55,5816.0,49.56,49.59,49.51,49.55,5816.0
2018-07-20 10:25:00,49.57,49.65,49.52,49.65,8719.0,49.57,49.65,49.52,49.65,8719.0
2018-07-20 10:30:00,49.65,49.67,49.61,49.63,5442.0,49.65,49.67,49.61,49.63,5442.0
2018-07-20 10:35:00,49.64,49.68,49.63,49.65,2025.0,49.64,49.68,49.63,49.65,2025.0
2018-07-20 10:40:00,49.62,49.62,49.58,49.61,5662.0,49.62,49.62,49.58,49.61,5662.0
2018-07-20 10:45:00,49.59,49.59,49.55,49.57,3430.0,49.59,49.59,49.55,49.57,3430.0
2018-07-20 10:50:00,49.58,49.58,49.52,49.56,4419.0,49.58,49.58,49.52,49.56,4419.0
2018-07-20 10:55:00,49.57,49.57,49.52,49.54,4067.0,49.57,49.57,49.52,49.54,4067.0
2018-07-20 11:00:00,49.52,49.54,49.51,49.53,4870.0,49.52,49.54,49.51,49.53,4870.0
2018-07-20 11:05:00,49.52,49.54,49.5,49.54,3700.0,49.52,49.54,49.5,49.54,3700.0
2018-07-20 11:10:00,49.53,49.58,49.52,49.57,3560.0,49.53,49.58,49.52,49.57,3560.0
2018-07-20 11:15:00,49.57,49.61,49.54,49.61,7020.0,49.57,49.61,49.54,49.61,7020.0
2018-07-20 11:20:00,49.63,49.66,49.57,49.59,3416.0,49.63,49.66,49.57,49.59,3416.0
2018-07-20 11:25:00,49.61,49.7,49.58,49.69,5397.0,49.61,49.7,49.58,49.69,5397.0
2018-07-20 11:30:00,49.67,49.68,49.65,49.66,13786.0,49.67,49.68,49.65,49.66,13786.0
2018-07-20 11:35:00,49.66,49.67,49.65,49.65,9353.0,49.66,49.67,49.65,49.65,9353.0
2018-07-20 11:40:00,49.63,49.69,49.62,49.67,4989.0,49.63,49.69,49.62,49.67,4989.0
2018-07-20 11:45:00,49.65,49.67,49.65,49.67,3666.0,49.65,49.67,49.65,49.67,3666.0
2018-07-20 11:50:00,49.66,49.67,49.64,49.65,9600.0,49.66,49.67,49.64,49.65,9600.0
2018-07-20 11:55:00,49.65,49.75,49.65,49.7,10317.0,49.65,49.75,49.65,49.7,10317.0
2018-07-20 12:00:00,49.7,49.75,49.69,49.73,11525.0,49.7,49.75,49.69,49.73,11525.0
2018-07-20 12:05:00,49.72,49.76,49.69,49.74,17560.0,49.72,49.76,49.69,49.74,17560.0
2018-07-20 12:10:00,49.74,49.75,49.67,49.68,2059.0,49.74,49.75,49.67,49.68,2059.0
2018-07-20 12:15:00,49.68,49.69,49.64,49.68,4482.0,49.68,49.69,49.64,49.68,4482.0
2018-07-20 12:20:00,49.68,49.76,49.68,49.76,11782.0,49.68,49.76,49.68,49.76,11782.0
2018-07-20 12:25:00,49.74,49.76,49.71,49.73,4794.0,49.74,49.76,49.71,49.73,4794.0
2018-07-20 12:30:00,49.72,49.75,49.7,49.75,8294.0,49.72,49.75,49.7,49.75,8294.0
2018-07-20 12:35:00,49.75,49.78,49.75,49.75,6981.0,49.75,49.78,49.75,49.75,6981.0
2018-07-20 12:40:00,49.75,49.76,49.73,49.75,5323.0,49.75,49.76,49.73,49.75,5323.0
2018-07-20 12:45:00,49.74,49.77,49.74,49.75,7456.0,49.74,49.77,49.74,49.75,7456.0
2018-07-20 12:50:00,49.76,49.76,49.74,49.74,5800.0,49.76,49.76,49.74,49.74,5800.0
2018-07-20 12:55:00,49.73,49.75,49.72,49.74,4000.0,49.73,49.75,49.72,49.74,4000.0
2018-07-20 13:00:00,49.73,49.79,49.73,49.78,4605.0,49.73,49.79,49.73,49.78,4605.0
2018-07-20 13:05:00,49.76,49.79,49.74,49.74,4394.0,49.76,49.79,49.74,49.74,4394.0
2018-07-20 13:10:00,49.74,49.75,49.72,49.74,5870.0,49.74,49.75,49.72,49.74,5870.0
2018-07-20 13:15:00,49.73,49.73,49.7,49.71,3290.0,49.73,49.73,49.7,49.71,3290.0
2018-07-20 13:20:00,49.7,49.7,49.64,49.64,6825.0,49.7,49.7,49.64,49.64,6825.0
2018-07-20 13:25:00,49.64,49.67,49.62,49.67,11614.0,49.64,49.67,49.62,49.67,11614.0
2018-07-20 13:30:00,49.65,49.68,49.65,49.68,3860.0,49.65,49.68,49.65,49.68,3860.0
2018-07-20 13:35:00,49.68,49.69,49.67,49.68,2000.0,49.68,49.69,49.67,49.68,2000.0
2018-07-20 13:40:00,49.69,49.69,49.65,49.69,2836.0,49.69,49.69,49.65,49.69,2836.0
2018-07-20 13:45:00,49.69,49.71,49.68,49.69,3829.0,49.69,49.71,49.68,49.69,3829.0
2018-07-20 13:50:00,49.7,49.73,49.69,49.71,4750.0,49.7,49.73,49.69,49.71,4750.0
2018-07-20 13:55:00,49.72,49.72,49.68,49.68,2623.0,49.72,49.72,49.68,49.68,2623.0
2018-07-20 14:00:00,49.67,49.73,49.67,49.72,5201.0,49.67,49.73,49.67,49.72,5201.0
2018-07-20 14:05:00,49.72,49.75,49.69,49.72,7853.0,49.72,49.75,49.69,49.72,7853.0
2018-07-20 14:10:00,49.68,49.68,49.63,49.64,6017.0,49.68,49.68,49.63,49.64,6017.0
2018-07-20 14:15:00,49.63,49.63,49.61,49.61,4281.0,49.63,49.63,49.61,49.61,4281.0
2018-07-20 14:20:00,49.6,49.6,49.57,49.57,6198.0,49.6,49.6,49.57,49.57,6198.0
2018-07-20 14:25:00,49.57,49.57,49.54,49.55,6933.0,49.57,49.57,49.54,49.55,6933.0
2018-07-20 14:30:00,49.55,49.55,49.51,49.51,6507.0,49.55,49.55,49.51,49.51,6507.0
2018-07-20 14:35:00,49.51,49.51,49.47,49.5,15093.0,49.51,49.51,49.47,49.5,15093.0
2018-07-20 14:40:00,49.5,49.54,49.5,49.54,7943.0,49.5,49.54,49.5,49.54,7943.0
2018-07-20 14:45:00,49.54,49.59,49.54,49.59,5139.0,49.54,49.59,49.54,49.59,5139.0
2018-07-20 14:50:00,49.59,49.59,49.56,49.57,2601.0,49.59,49.59,49.56,49.57,2601.0
2018-07-20 14:55:00,49.56,49.57,49.55,49.56,6127.0,49.56,49.57,49.55,49.56,6127.0
2018-07-20 15:00:00,49.56,49.58,49.55,49.55,14226.0,49.56,49.58,49.55,49.55,14226.0
2018-07-20 15:05:00,49.55,49.55,49.53,49.54,4469.0,49.55,49.55,49.53,49.54,4469.0
2018-07-20 15:10:00,49.54,49.55,49.51,49.51,11554.0,49.54,49.55,49.51,49.51,11554.0
2018-07-20 15:15:00,49.51,49.51,49.46,49.49,15513.0,49.51,49.51,49.46,49.49,15513.0
2018-07-20 15:20:00,49.48,49.49,49.43,49.44,7354.0,49.48,49.49,49.43,49.44,7354.0
2018-07-20 15:25:00,49.43,49.48,49.43,49.47,11086.0,49.43,49.48,49.43,49.47,11086.0
2018-07-20 15:30:00,49.47,49.52,49.46,49.51,14611.0,49.47,49.52,49.46,49.51,14611.0
2018-07-20 15:35:00,49.51,49.52,49.49,49.5,18163.0,49.51,49.52,49.49,49.5,18163.0
2018-07-20 15:40:00,49.5,49.52,49.47,49.52,25756.0,49.5,49.52,49.47,49.52,25756.0
2018-07-20 15:45:00,49.53,49.56,49.52,49.54,42349.0,49.53,49.56,49.52,49.54,42349.0
2018-07-20 15:50:00,49.54,49.54,49.46,49.48,60444.0,49.54,49.54,49.46,49.48,60444.0
2018-07-20 15:55:00,49.48,49.54,49.46,49.53,126876.0,49.48,49.54,49.46,49.53,126876.0
2018-07-23 09:30:00,49.9,49.92,49.7,49.77,37089.0,49.9,49.92,49.7,49.77,37089.0
2018-07-23 09:35:00,49.81,49.9,49.71,49.8,45412.0,49.81,49.9,49.71,49.8,45412.0
2018-07-23 09:40:00,49.77,49.85,49.71,49.81,15815.0,49.77,49.85,49.71,49.81,15815.0
2018-07-23 09:45:00,49.84,49.91,49.77,49.87,15684.0,49.84,49.91,49.77,49.87,15684.0
2018-07-23 09:50:00,49.87,50.1,49.86,50.04,42742.0,49.87,50.1,49.86,50.04,42742.0
2018-07-23 09:55:00,50.05,50.15,49.96,49.99,1059822.0,50.05,50.15,49.96,49.99,1059822.0
2018-07-23 10:00:00,49.96,49.96,49.83,49.88,21458.0,49.96,49.96,49.83,49.88,21458.0
2018-07-23 10:05:00,49.85,49.99,49.83,49.89,20711.0,49.85,49.99,49.83,49.89,20711.0
2018-07-23 10:10:00,49.89,49.95,49.84,49.86,18214.0,49.89,49.95,49.84,49.86,18214.0
2018-07-23 10:15:00,49.84,49.84,49.73,49.76,17802.0,49.84,49.84,49.73,49.76,17802.0
2018-07-23 10:20:00,49.75,49.8,49.73,49.76,12897.0,49.75,49.8,49.73,49.76,12897.0
2018-07-23 10:25:00,49.76,49.79,49.69,49.75,21060.0,49.76,49.79,49.69,49.75,21060.0
2018-07-23 10:30:00,49.75,49.8,49.68,49.8,44903.0,49.75,49.8,49.68,49.8,44903.0
2018-07-23 10:35:00,49.79,49.79,49.72,49.75,10684.0,49.79,49.79,49.72,49.75,10684.0
2018-07-23 10:40:00,49.75,49.8,49.7,49.71,11189.0,49.75,49.8,49.7,49.71,11189.0
2018-07-23 10:45:00,49.71,49.78,49.71,49.73,10924.0,49.71,49.78,49.71,49.73,10924.0
2018-07-23 10:50:00,49.74,49.78,49.72,49.75,9643.0,49.74,49.78,49.72,49.75,9643.0
2018-07-23 10:55:00,49.74,49.78,49.74,49.77,7909.0,49.74,49.78,49.74,49.77,7909.0
2018-07-23 11:00:00,49.77,49.84,49.77,49.79,5617.0,49.77,49.84,49.77,49.79,5617.0
2018-07-23 11:05:00,49.79,49.86,49.75,49.85,5223.0,49.79,49.86,49.75,49.85,5223.0
2018-07-23 11:10:00,49.82,49.9,49.82,49.89,5177.0,49.82,49.9,49.82,49.89,5177.0
2018-07-23 11:15:00,49.9,49.95,49.82,49.84,8094.0,49.9,49.95,49.82,49.84,8094.0
2018-07-23 11:20:00,49.84,49.88,49.83,49.84,4300.0,49.84,49.88,49.83,49.84,4300.0
2018-07-23 11:25:00,49.84,49.84,49.74,49.75,6956.0,49.84,49.84,49.74,49.75,6956.0
2018-07-23 11:30:00,49.75,49.8,49.73,49.76,11813.0,49.75,49.8,49.73,49.76,11813.0
2018-07-23 11:35:00,49.76,49.81,49.73,49.75,8626.0,49.76,49.81,49.73,49.75,8626.0
2018-07-23 11:40:00,49.75,49.76,49.74,49.75,10218.0,49.75,49.76,49.74,49.75,10218.0
2018-07-23 11:45:00,49.75,49.76,49.73,49.76,7954.0,49.75,49.76,49.73,49.76,7954.0
2018-07-23 11:50:00,49.78,49.78,49.74,49.76,5723.0,49.78,49.78,49.74,49.76,5723.0
2018-07-23 11:55:00,49.77,49.83,49.77,49.81,4249.0,49.77,49.83,49.77,49.81,4249.0
2018-07-23 12:00:00,49.8,49.87,49.8,49.86,5208.0,49.8,49.87,49.8,49.86,5208.0
2018-07-23 12:05:00,49.85,49.88,49.84,49.87,3790.0,49.85,49.88,49.84,49.87,3790.0
2018-07-23 12:10:00,49.88,49.92,49.86,49.88,10876.0,49.88,49.92,49.86,49.88,10876.0
2018-07-23 12:15:00,49.88,49.89,49.81,49.83,5648.0,49.88,49.89,49.81,49.83,5648.0
2018-07-23 12:20:00,49.83,49.88,49.83,49.85,8685.0,49.83,49.88,49.83,49.85,8685.0
2018-07-23 12:25:00,49.85,49.86,49.79,49.82,7148.0,49.85,49.86,49.79,49.82,7148.0
2018-07-23 12:30:00,49.82,49.84,49.81,49.83,3663.0,49.82,49.84,49.81,49.83,3663.0
2018-07-23 12:35:00,49.83,49.85,49.83,49.84,3439.0,49.83,49.85,49.83,49.84,3439.0
2018-07-23 12:40:00,49.85,49.86,49.82,49.84,6575.0,49.85,49.86,49.82,49.84,6575.0
2018-07-23 12:45:00,49.83,49.83,49.79,49.79,3800.0,49.83,49.83,49.79,49.79,3800.0
2018-07-23 12:50:00,49.78,49.81,49.77,49.8,4791.0,49.78,49.81,49.77,49.8,4791.0
2018-07-23 12:55:00,49.8,49.81,49.79,49.8,5289.0,49.8,49.81,49.79,49.8,5289.0
2018-07-23 13:00:00,49.8,49.86,49.78,49.84,11914.0,49.8,49.86,49.78,49.84,11914.0
2018-07-23 13:05:00,49.83,49.84,49.8,49.83,5115.0,49.83,49.84,49.8,49.83,5115.0
2018-07-23 13:10:00,49.81,49.81,49.76,49.76,2366.0,49.81,49.81,49.76,49.76,2366.0
2018-07-23 13:15:00,49.76,49.76,49.73,49.75,12034.0,49.76,49.76,49.73,49.75,12034.0
2018-07-23 13:20:00,49.74,49.75,49.72,49.75,20229.0,49.74,49.75,49.72,49.75,20229.0
2018-07-23 13:25:00,49.75,49.77,49.74,49.75,6920.0,49.75,49.77,49.74,49.75,6920.0
2018-07-23 13:30:00,49.75,49.76,49.73,49.75,15472.0,49.75,49.76,49.73,49.75,15472.0
2018-07-23 13:35:00,49.74,49.81,49.74,49.77,9398.0,49.74,49.81,49.74,49.77,9398.0
2018-07-23 13:40:00,49.75,49.8,49.74,49.75,10348.0,49.75,49.8,49.74,49.75,10348.0
2018-07-23 13:45:00,49.75,49.76,49.72,49.74,8120.0,49.75,49.76,49.72,49.74,8120.0
2018-07-23 13:50:00,49.75,49.77,49.74,49.77,11982.0,49.75,49.77,49.74,49.77,11982.0
2018-07-23 13:55:00,49.77,49.78,49.75,49.75,5005.0,49.77,49.78,49.75,49.75,5005.0
2018-07-23 14:00:00,49.76,49.76,49.74,49.75,7200.0,49.76,49.76,49.74,49.75,7200.0
2018-07-23 14:05:00,49.75,49.76,49.7,49.7,10524.0,49.75,49.76,49.7,49.7,10524.0
2018-07-23 14:10:00,49.71,49.71,49.66,49.7,23050.0,49.71,49.71,49.66,49.7,23050.0
2018-07-23 14:15:00,49.7,49.76,49.7,49.73,7721.0,49.7,49.76,49.7,49.73,7721.0
2018-07-23 14:20:00,49.72,49.74,49.72,49.74,6918.0,49.72,49.74,49.72,49.74,6918.0
2018-07-23 14:25:00,49.75,49.78,49.74,49.75,14363.0,49.75,49.78,49.74,49.75,14363.0
2018-07-23 14:30:00,49.75,49.76,49.71,49.75,22182.0,49.75,49.76,49.71,49.75,22182.0
2018-07-23 14:35:00,49.75,49.76,49.74,49.75,22055.0,49.75,49.76,49.74,49.75,22055.0
2018-07-23 14:40:00,49.75,49.77,49.74,49.76,9628.0,49.75,49.77,49.74,49.76,9628.0
2018-07-23 14:45:00,49.76,49.79,49.76,49.77,8288.0,49.76,49.79,49.76,49.77,8288.0
2018-07-23 14:50:00,49.78,49.78,49.75,49.77,7491.0,49.78,49.78,49.75,49.77,7491.0
2018-07-23 14:55:00,49.76,49.76,49.74,49.75,13910.0,49.76,49.76,49.74,49.75,13910.0
2018-07-23 15:00:00,49.75,49.76,49.71,49.72,13464.0,49.75,49.76,49.71,49.72,13464.0
2018-07-23 15:05:00,49.73,49.77,49.73,49.75,14450.0,49.73,49.77,49.73,49.75,14450.0
2018-07-23 15:10:00,49.76,49.8,49.75,49.79,14811.0,49.76,49.8,49.75,49.79,14811.0
2018-07-23 15:15:00,49.78,49.8,49.78,49.8,22138.0,49.78,49.8,49.78,49.8,22138.0
2018-07-23 15:20:00,49.8,49.81,49.79,49.8,11461.0,49.8,49.81,49.79,49.8,11461.0
2018-07-23 15:25:00,49.79,49.8,49.77,49.79,12113.0,49.79,49.8,49.77,49.79,12113.0
2018-07-23 15:30:00,49.78,49.81,49.78,49.8,22111.0,49.78,49.81,49.78,49.8,22111.0
2018-07-23 15:35:00,49.8,49.8,49.78,49.79,29886.0,49.8,49.8,49.78,49.79,29886.0
2018-07-23 15:40:00,49.79,49.79,49.76,49.78,27546.0,49.79,49.79,49.76,49.78,27546.0
2018-07-23 15:45:00,49.77,49.87,49.77,49.85,62322.0,49.77,49.87,49.77,49.85,62322.0
2018-07-23 15:50:00,49.86,49.87,49.81,49.86,69576.0,49.86,49.87,49.81,49.86,69576.0
2018-07-23 15:55:00,49.86,49.89,49.82,49.86,158487.0,49.86,49.89,49.82,49.86,158487.0
2018-07-24 09:30:00,50.23,50.38,49.83,49.91,920281.0,50.23,50.38,49.83,49.91,920281.0
2018-07-24 09:35:00,49.94,49.94,49.48,49.5,13251.0,49.94,49.94,49.48,49.5,13251.0
2018-07-24 09:40:00,49.51,49.52,49.28,49.31,19436.0,49.51,49.52,49.28,49.31,19436.0
2018-07-24 09:45:00,49.29,49.68,49.25,49.61,39743.0,49.29,49.68,49.25,49.61,39743.0
2018-07-24 09:50:00,49.57,49.61,49.48,49.61,4040.0,49.57,49.61,49.48,49.61,4040.0
2018-07-24 09:55:00,49.65,49.67,49.57,49.66,7410.0,49.65,49.67,49.57,49.66,7410.0
2018-07-24 10:00:00,49.64,49.72,49.63,49.7,8920.0,49.64,49.72,49.63,49.7,8920.0
2018-07-24 10:05:00,49.71,49.78,49.61,49.65,7172.0,49.71,49.78,49.61,49.65,7172.0
2018-07-24 10:10:00,49.64,49.69,49.57,49.61,8593.0,49.64,49.69,49.57,49.61,8593.0
2018-07-24 10:15:00,49.61,49.78,49.61,49.78,10783.0,49.61,49.78,49.61,49.78,10783.0
2018-07-24 10:20:00,49.79,49.83,49.72,49.83,17912.0,49.79,49.83,49.72,49.83,17912.0
2018-07-24 10:25:00,49.85,49.89,49.76,49.76,27309.0,49.85,49.89,49.76,49.76,27309.0
2018-07-24 10:30:00,49.76,49.86,49.75,49.82,9589.0,49.76,49.86,49.75,49.82,9589.0
2018-07-24 10:35:00,49.8,49.87,49.79,49.87,19941.0,49.8,49.87,49.79,49.87,19941.0
2018-07-24 10:40:00,49.87,49.88,49.76,49.79,23013.0,49.87,49.88,49.76,49.79,23013.0
2018-07-24 10:45:00,49.8,49.82,49.73,49.75,11986.0,49.8,49.82,49.73,49.75,11986.0
2018-07-24 10:50:00,49.75,49.75,49.69,49.71,5200.0,49.75,49.75,49.69,49.71,5200.0
2018-07-24 10:55:00,49.71,49.74,49.7,49.71,5400.0,49.71,49.74,49.7,49.71,5400.0
2018-07-24 11:00:00,49.7,49.71,49.52,49.57,16927.0,49.7,49.71,49.52,49.57,16927.0
2018-07-24 11:05:00,49.57,49.62,49.53,49.62,18623.0,49.57,49.62,49.53,49.62,18623.0
2018-07-24 11:10:00,49.61,49.61,49.53,49.55,17123.0,49.61,49.61,49.53,49.55,17123.0
2018-07-24 11:15:00,49.54,49.58,49.52,49.56,31927.0,49.54,49.58,49.52,49.56,31927.0
2018-07-24 11:20:00,49.55,49.62,49.5,49.62,94319.0,49.55,49.62,49.5,49.62,94319.0
2018-07-24 11:25:00,49.61,49.72,49.61,49.72,5659.0,49.61,49.72,49.61,49.72,5659.0
2018-07-24 11:30:00,49.72,49.74,49.67,49.74,10595.0,49.72,49.74,49.67,49.74,10595.0
2018-07-24 11:35:00,49.7,49.78,49.69,49.77,6235.0,49.7,49.78,49.69,49.77,6235.0
2018-07-24 11:40:00,49.75,49.75,49.68,49.7,3543.0,49.75,49.75,49.68,49.7,3543.0
2018-07-24 11:45:00,49.69,49.69,49.65,49.66,8207.0,49.69,49.69,49.65,49.66,8207.0
2018-07-24 11:50:00,49.67,49.7,49.62,49.69,8404.0,49.67,49.7,49.62,49.69,8404.0
2018-07-24 11:55:00,49.68,49.75,49.68,49.75,7878.0,49.68,49.75,49.68,49.75,7878.0
2018-07-24 12:00:00,49.74,49.87,49.74,49.86,21718.0,49.74,49.87,49.74,49.86,21718.0
2018-07-24 12:05:00,49.88,49.9,49.8,49.8,9792.0,49.88,49.9,49.8,49.8,9792.0
2018-07-24 12:10:00,49.81,49.84,49.78,49.82,5092.0,49.81,49.84,49.78,49.82,5092.0
2018-07-24 12:15:00,49.82,49.84,49.79,49.79,3901.0,49.82,49.84,49.79,49.79,3901.0
2018-07-24 12:20:00,49.78,49.82,49.78,49.79,4321.0,49.78,49.82,49.78,49.79,4321.0
2018-07-24 12:25:00,49.8,49.81,49.79,49.79,4251.0,49.8,49.81,49.79,49.79,4251.0
2018-07-24 12:30:00,49.79,49.8,49.76,49.78,6488.0,49.79,49.8,49.76,49.78,6488.0
2018-07-24 12:35:00,49.77,49.77,49.75,49.77,4231.0,49.77,49.77,49.75,49.77,4231.0
2018-07-24 12:40:00,49.75,49.75,49.68,49.69,10098.0,49.75,49.75,49.68,49.69,10098.0
2018-07-24 12:45:00,49.7,49.77,49.7,49.75,6074.0,49.7,49.77,49.7,49.75,6074.0
2018-07-24 12:50:00,49.74,49.74,49.66,49.67,5116.0,49.74,49.74,49.66,49.67,5116.0
2018-07-24 12:55:00,49.67,49.69,49.66,49.68,6047.0,49.67,49.69,49.66,49.68,6047.0
2018-07-24 13:00:00,49.68,49.71,49.67,49.7,10858.0,49.68,49.71,49.67,49.7,10858.0
2018-07-24 13:05:00,49.7,49.76,49.69,49.76,8467.0,49.7,49.76,49.69,49.76,8467.0
2018-07-24 13:10:00,49.76,49.78,49.75,49.78,3972.0,49.76,49.78,49.75,49.78,3972.0
2018-07-24 13:15:00,49.78,49.8,49.73,49.73,7628.0,49.78,49.8,49.73,49.73,7628.0
2018-07-24 13:20:00,49.73,49.77,49.71,49.73,7946.0,49.73,49.77,49.71,49.73,7946.0
2018-07-24 13:25:00,49.73,49.73,49.67,49.7,9709.0,49.73,49.73,49.67,49.7,9709.0
2018-07-24 13:30:00,49.7,49.71,49.64,49.67,18496.0,49.7,49.71,49.64,49.67,18496.0
2018-07-24 13:35:00,49.68,49.68,49.61,49.62,11805.0,49.68,49.68,49.61,49.62,11805.0
2018-07-24 13:40:00,49.61,49.68,49.61,49.68,16315.0,49.61,49.68,49.61,49.68,16315.0
2018-07-24 13:45:00,49.67,49.75,49.66,49.74,16712.0,49.67,49.75,49.66,49.74,16712.0
2018-07-24 13:50:00,49.74,49.74,49.68,49.7,7351.0,49.74,49.74,49.68,49.7,7351.0
2018-07-24 13:55:00,49.7,49.75,49.69,49.7,7504.0,49.7,49.75,49.69,49.7,7504.0
2018-07-24 14:00:00,49.7,49.71,49.66,49.66,12304.0,49.7,49.71,49.66,49.66,12304.0
2018-07-24 14:05:00,49.66,49.67,49.59,49.63,15531.0,49.66,49.67,49.59,49.63,15531.0
2018-07-24 14:10:00,49.65,49.67,49.63,49.65,14675.0,49.65,49.67,49.63,49.65,14675.0
2018-07-24 14:15:00,49.66,49.68,49.64,49.66,16620.0,49.66,49.68,49.64,49.66,16620.0
2018-07-24 14:20:00,49.66,49.68,49.63,49.66,12055.0,49.66,49.68,49.63,49.66,12055.0
2018-07-24 14:25:00,49.66,49.66,49.63,49.64,10553.0,49.66,49.66,49.63,49.64,10553.0
2018-07-24 14:30:00,49.65,49.72,49.62,49.72,17670.0,49.65,49.72,49.62,49.72,17670.0
2018-07-24 14:35:00,49.71,49.74,49.68,49.68,12849.0,49.71,49.74,49.68,49.68,12849.0
2018-07-24 14:40:00,49.68,49.77,49.68,49.76,13645.0,49.68,49.77,49.68,49.76,13645.0
2018-07-24 14:45:00,49.76,49.78,49.72,49.77,39792.0,49.76,49.78,49.72,49.77,39792.0
2018-07-24 14:50:00,49.77,49.8,49.71,49.73,36794.0,49.77,49.8,49.71,49.73,36794.0
2018-07-24 14:55:00,49.72,49.78,49.72,49.77,27303.0,49.72,49.78,49.72,49.77,27303.0
2018-07-24 15:00:00,49.77,49.81,49.75,49.8,27879.0,49.77,49.81,49.75,49.8,27879.0
2018-07-24 15:05:00,49.81,49.86,49.8,49.84,28391.0,49.81,49.86,49.8,49.84,28391.0
2018-07-24 15:10:00,49.84,49.85,49.8,49.81,24800.0,49.84,49.85,49.8,49.81,24800.0
2018-07-24 15:15:00,49.81,49.82,49.78,49.82,18239.0,49.81,49.82,49.78,49.82,18239.0
2018-07-24 15:20:00,49.82,49.82,49.77,49.78,15952.0,49.82,49.82,49.77,49.78,15952.0
2018-07-24 15:25:00,49.78,49.81,49.76,49.78,24726.0,49.78,49.81,49.76,49.78,24726.0
2018-07-24 15:30:00,49.79,49.82,49.76,49.8,27098.0,49.79,49.82,49.76,49.8,27098.0
2018-07-24 15:35:00,49.8,49.82,49.79,49.8,26909.0,49.8,49.82,49.79,49.8,26909.0
2018-07-24 15:40:00,49.8,49.81,49.76,49.76,45875.0,49.8,49.81,49.76,49.76,45875.0
2018-07-24 15:45:00,49.77,49.77,49.68,49.7,66422.0,49.77,49.77,49.68,49.7,66422.0
2018-07-24 15:50:00,49.7,49.75,49.69,49.71,85374.0,49.7,49.75,49.69,49.71,85374.0
2018-07-24 15:55:00,49.72,49.86,49.71,49.85,222195.0,49.72,49.86,49.71,49.85,222195.0
2018-07-25 09:30:00,49.61,49.74,49.38,49.38,11536.0,49.61,49.74,49.38,49.38,11536.0
2018-07-25 09:35:00,49.36,49.42,49.15,49.21,15006.0,49.36,49.42,49.15,49.21,15006.0
2018-07-25 09:40:00,49.23,49.34,49.19,49.34,8124.0,49.23,49.34,49.19,49.34,8124.0
2018-07-25 09:45:00,49.35,49.55,49.35,49.55,9504.0,49.35,49.55,49.35,49.55,9504.0
2018-07-25 09:50:00,49.53,49.71,49.52,49.71,9046.0,49.53,49.71,49.52,49.71,9046.0
2018-07-25 09:55:00,49.67,49.73,49.59,49.59,9415.0,49.67,49.73,49.59,49.59,9415.0
2018-07-25 10:00:00,49.55,49.64,49.5,49.62,15290.0,49.55,49.64,49.5,49.62,15290.0
2018-07-25 10:05:00,49.59,49.7,49.57,49.66,11674.0,49.59,49.7,49.57,49.66,11674.0
2018-07-25 10:10:00,49.66,49.7,49.61,49.7,6761.0,49.66,49.7,49.61,49.7,6761.0
2018-07-25 10:15:00,49.72,49.75,49.67,49.69,9953.0,49.72,49.75,49.67,49.69,9953.0
2018-07-25 10:20:00,49.71,49.85,49.71,49.73,15207.0,49.71,49.85,49.71,49.73,15207.0
2018-07-25 10:25:00,49.72,49.74,49.61,49.64,12385.0,49.72,49.74,49.61,49.64,12385.0
2018-07-25 10:30:00,49.63,49.77,49.6,49.74,9628.0,49.63,49.77,49.6,49.74,9628.0
2018-07-25 10:35:00,49.74,49.74,49.64,49.7,8630.0,49.74,49.74,49.64,49.7,8630.0
2018-07-25 10:40:00,49.73,49.73,49.57,49.68,13042.0,49.73,49.73,49.57,49.68,13042.0
2018-07-25 10:45:00,49.66,49.68,49.59,49.59,13403.0,49.66,49.68,49.59,49.59,13403.0
2018-07-25 10:50:00,49.61,49.66,49.6,49.65,8497.0,49.61,49.66,49.6,49.65,8497.0
2018-07-25 10:55:00,49.65,49.69,49.6,49.6,9261.0,49.65,49.69,49.6,49.6,9261.0
2018-07-25 11:00:00,49.61,49.65,49.59,49.6,34071.0,49.61,49.65,49.59,49.6,34071.0
2018-07-25 11:05:00,49.61,49.62,49.52,49.56,16199.0,49.61,49.62,49.52,49.56,16199.0
2018-07-25 11:10:00,49.56,49.6,49.5,49.57,10541.0,49.56,49.6,49.5,49.57,10541.0
2018-07-25 11:15:00,49.57,49.67,49.57,49.67,11257.0,49.57,49.67,49.57,49.67,11257.0
2018-07-25 11:20:00,49.67,49.72,49.65,49.69,11940.0,49.67,49.72,49.65,49.69,11940.0
2018-07-25 11:25:00,49.7,49.73,49.68,49.68,7816.0,49.7,49.73,49.68,49.68,7816.0
2018-07-25 11:30:00,49.7,49.74,49.68,49.73,16972.0,49.7,49.74,49.68,49.73,16972.0
2018-07-25 11:35:00,49.72,49.75,49.68,49.72,8594.0,49.72,49.75,49.68,49.72,8594.0
2018-07-25 11:40:00,49.73,49.8,49.73,49.8,5636.0,49.73,49.8,49.73,49.8,5636.0
2018-07-25 11:45:00,49.8,49.89,49.79,49.89,7080.0,49.8,49.89,49.79,49.89,7080.0
2018-07-25 11:50:00,49.88,49.89,49.83,49.83,6103.0,49.88,49.89,49.83,49.83,6103.0
2018-07-25 11:55:00,49.83,49.93,49.83,49.93,15226.0,49.83,49.93,49.83,49.93,15226.0
2018-07-25 12:00:00,49.92,49.94,49.85,49.9,9373.0,49.92,49.94,49.85,49.9,9373.0
2018-07-25 12:05:00,49.89,49.89,49.82,49.84,7258.0,49.89,49.89,49.82,49.84,7258.0
2018-07-25 12:10:00,49.83,49.97,49.83,49.97,9088.0,49.83,49.97,49.83,49.97,9088.0
2018-07-25 12:15:00,49.97,49.97,49.91,49.91,6214.0,49.97,49.97,49.91,49.91,6214.0
2018-07-25 12:20:00,49.91,49.91,49.86,49.86,4288.0,49.91,49.91,49.86,49.86,4288.0
2018-07-25 12:25:00,49.87,49.9,49.85,49.88,6982.0,49.87,49.9,49.85,49.88,6982.0
2018-07-25 12:30:00,49.87,49.88,49.84,49.87,6639.0,49.87,49.88,49.84,49.87,6639.0
2018-07-25 12:35:00,49.88,49.91,49.87,49.88,6180.0,49.88,49.91,49.87,49.88,6180.0
2018-07-25 12:40:00,49.88,49.9,49.87,49.88,4829.0,49.88,49.9,49.87,49.88,4829.0
2018-07-25 12:45:00,49.88,49.89,49.84,49.89,7903.0,49.88,49.89,49.84,49.89,7903.0
2018-07-25 12:50:00,49.9,49.97,49.9,49.96,11898.0,49.9,49.97,49.9,49.96,11898.0
2018-07-25 12:55:00,49.96,49.96,49.89,49.89,16461.0,49.96,49.96,49.89,49.89,16461.0
2018-07-25 13:00:00,49.88,49.91,49.83,49.83,6057.0,49.88,49.91,49.83,49.83,6057.0
2018-07-25 13:05:00,49.83,49.83,49.8,49.81,10136.0,49.83,49.83,49.8,49.81,10136.0
2018-07-25 13:10:00,49.82,49.82,49.75,49.75,7496.0,49.82,49.82,49.75,49.75,7496.0
2018-07-25 13:15:00,49.75,49.76,49.74,49.74,5507.0,49.75,49.76,49.74,49.74,5507.0
2018-07-25 13:20:00,49.74,49.81,49.74,49.78,5752.0,49.74,49.81,49.74,49.78,5752.0
2018-07-25 13:25:00,49.78,49.81,49.75,49.81,8630.0,49.78,49.81,49.75,49.81,8630.0
2018-07-25 13:30:00,49.79,49.83,49.78,49.82,4291.0,49.79,49.83,49.78,49.82,4291.0
2018-07-25 13:35:00,49.82,49.88,49.81,49.87,10796.0,49.82,49.88,49.81,49.87,10796.0
2018-07-25 13:40:00,49.89,49.91,49.85,49.88,2970.0,49.89,49.91,49.85,49.88,2970.0
2018-07-25 13:45:00,49.88,49.93,49.88,49.93,8275.0,49.88,49.93,49.88,49.93,8275.0
2018-07-25 13:50:00,49.93,49.96,49.91,49.96,5098.0,49.93,49.96,49.91,49.96,5098.0
2018-07-25 13:55:00,49.94,49.97,49.93,49.93,8281.0,49.94,49.97,49.93,49.93,8281.0
2018-07-25 14:00:00,49.93,49.96,49.89,49.92,7405.0,49.93,49.96,49.89,49.92,7405.0
2018-07-25 14:05:00,49.92,49.97,49.9,49.97,3771.0,49.92,49.97,49.9,49.97,3771.0
2018-07-25 14:10:00,49.97,50.03,49.96,50.01,25116.0,49.97,50.03,49.96,50.01,25116.0
2018-07-25 14:15:00,50.01,50.02,49.98,50.0,16097.0,50.01,50.02,49.98,50.0,16097.0
2018-07-25 14:20:00,50.0,50.03,49.98,49.98,35227.0,50.0,50.03,49.98,49.98,35227.0
2018-07-25 14:25:00,49.99,50.0,49.96,49.97,51280.0,49.99,50.0,49.96,49.97,51280.0
2018-07-25 14:30:00,49.97,50.02,49.97,50.02,65711.0,49.97,50.02,49.97,50.02,65711.0
2018-07-25 14:35:00,50.01,50.01,49.92,49.92,12041.0,50.01,50.01,49.92,49.92,12041.0
2018-07-25 14:40:00,49.91,49.91,49.84,49.86,9275.0,49.91,49.91,49.84,49.86,9275.0
2018-07-25 14:45:00,49.86,49.88,49.81,49.85,11640.0,49.86,49.88,49.81,49.85,11640.0
2018-07-25 14:50:00,49.84,49.87,49.84,49.84,6427.0,49.84,49.87,49.84,49.84,6427.0
2018-07-25 14:55:00,49.85,49.91,49.83,49.9,11757.0,49.85,49.91,49.83,49.9,11757.0
2018-07-25 15:00:00,49.9,49.92,49.89,49.92,4820.0,49.9,49.92,49.89,49.92,4820.0
2018-07-25 15:05:00,49.91,49.93,49.9,49.93,5447.0,49.91,49.93,49.9,49.93,5447.0
2018-07-25 15:10:00,49.93,49.98,49.92,49.94,14977.0,49.93,49.98,49.92,49.94,14977.0
2018-07-25 15:15:00,49.95,49.95,49.92,49.95,9104.0,49.95,49.95,49.92,49.95,9104.0
2018-07-25 15:20:00,49.95,50.0,49.95,49.97,14102.0,49.95,50.0,49.95,49.97,14102.0
2018-07-25 15:25:00,49.98,50.02,49.97,50.01,22450.0,49.98,50.02,49.97,50.01,22450.0
2018-07-25 15:30:00,50.0,50.02,49.96,49.97,16518.0,50.0,50.02,49.96,49.97,16518.0
2018-07-25 15:35:00,49.98,50.07,49.97,50.02,78935.0,49.98,50.07,49.97,50.02,78935.0
2018-07-25 15:40:00,50.03,50.17,50.01,50.12,110313.0,50.03,50.17,50.01,50.12,110313.0
2018-07-25 15:45:00,50.11,50.15,50.03,50.15,72474.0,50.11,50.15,50.03,50.15,72474.0
2018-07-25 15:50:00,50.17,50.2,50.1,50.14,78073.0,50.17,50.2,50.1,50.14,78073.0
2018-07-25 15:55:00,50.14,50.18,50.11,50.16,242516.0,50.14,50.18,50.11,50.16,242516.0
2018-07-26 09:30:00,50.04,50.22,49.9,49.97,13591.0,50.04,50.22,49.9,49.97,13591.0
2018-07-26 09:35:00,49.97,50.4,49.91,50.34,9500.0,49.97,50.4,49.91,50.34,9500.0
2018-07-26 09:40:00,50.34,50.39,50.28,50.37,22137.0,50.34,50.39,50.28,50.37,22137.0
2018-07-26 09:45:00,50.37,50.6,50.37,50.44,8400.0,50.37,50.6,50.37,50.44,8400.0
2018-07-26 09:50:00,50.44,50.54,50.42,50.46,27291.0,50.44,50.54,50.42,50.46,27291.0
2018-07-26 09:55:00,50.49,50.51,50.36,50.45,6938.0,50.49,50.51,50.36,50.45,6938.0
2018-07-26 10:00:00,50.44,50.52,50.41,50.49,16580.0,50.44,50.52,50.41,50.49,16580.0
2018-07-26 10:05:00,50.5,50.52,50.4,50.45,8004.0,50.5,50.52,50.4,50.45,8004.0
2018-07-26 10:10:00,50.46,50.57,50.46,50.57,11484.0,50.46,50.57,50.46,50.57,11484.0
2018-07-26 10:15:00,50.55,50.6,50.48,50.58,8674.0,50.55,50.6,50.48,50.58,8674.0
2018-07-26 10:20:00,50.58,50.58,50.48,50.53,8811.0,50.58,50.58,50.48,50.53,8811.0
2018-07-26 10:25:00,50.49,50.53,50.41,50.41,3636.0,50.49,50.53,50.41,50.41,3636.0
2018-07-26 10:30:00,50.42,50.51,50.42,50.48,3600.0,50.42,50.51,50.42,50.48,3600.0
2018-07-26 10:35:00,50.47,50.52,50.46,50.52,9597.0,50.47,50.52,50.46,50.52,9597.0
2018-07-26 10:40:00,50.51,50.55,50.49,50.51,14999.0,50.51,50.55,50.49,50.51,14999.0
2018-07-26 10:45:00,50.53,50.54,50.48,50.49,8119.0,50.53,50.54,50.48,50.49,8119.0
2018-07-26 10:50:00,50.49,50.56,50.49,50.52,5709.0,50.49,50.56,50.49,50.52,5709.0
2018-07-26 10:55:00,50.54,50.55,50.48,50.49,17921.0,50.54,50.55,50.48,50.49,17921.0
2018-07-26 11:00:00,50.48,50.57,50.43,50.53,8500.0,50.48,50.57,50.43,50.53,8500.0
2018-07-26 11:05:00,50.54,50.6,50.5,50.6,12597.0,50.54,50.6,50.5,50.6,12597.0
2018-07-26 11:10:00,50.61,50.61,50.5,50.51,6064.0,50.61,50.61,50.5,50.51,6064.0
2018-07-26 11:15:00,50.51,50.51,50.43,50.43,6044.0,50.51,50.51,50.43,50.43,6044.0
2018-07-26 11:20:00,50.42,50.42,50.39,50.39,6000.0,50.42,50.42,50.39,50.39,6000.0
2018-07-26 11:25:00,50.39,50.39,50.32,50.32,5196.0,50.39,50.39,50.32,50.32,5196.0
2018-07-26 11:30:00,50.32,50.32,50.25,50.27,8200.0,50.32,50.32,50.25,50.27,8200.0
2018-07-26 11:35:00,50.27,50.37,50.26,50.36,5565.0,50.27,50.37,50.26,50.36,5565.0
2018-07-26 11:40:00,50.35,50.35,50.29,50.33,5116.0,50.35,50.35,50.29,50.33,5116.0
2018-07-26 11:45:00,50.34,50.34,50.27,50.29,4246.0,50.34,50.34,50.27,50.29,4246.0
2018-07-26 11:50:00,50.27,50.27,50.25,50.27,2281.0,50.27,50.27,50.25,50.27,2281.0
2018-07-26 11:55:00,50.27,50.3,50.27,50.28,6033.0,50.27,50.3,50.27,50.28,6033.0
2018-07-26 12:00:00,50.28,50.35,50.27,50.29,13900.0,50.28,50.35,50.27,50.29,13900.0
2018-07-26 12:05:00,50.29,50.29,50.18,50.18,24612.0,50.29,50.29,50.18,50.18,24612.0
2018-07-26 12:10:00,50.17,50.28,50.17,50.28,8126.0,50.17,50.28,50.17,50.28,8126.0
2018-07-26 12:15:00,50.3,50.3,50.25,50.25,4500.0,50.3,50.3,50.25,50.25,4500.0
2018-07-26 12:20:00,50.26,50.26,50.24,50.26,3400.0,50.26,50.26,50.24,50.26,3400.0
2018-07-26 12:25:00,50.26,50.26,50.22,50.23,7915.0,50.26,50.26,50.22,50.23,7915.0
2018-07-26 12:30:00,50.23,50.23,50.2,50.2,3300.0,50.23,50.23,50.2,50.2,3300.0
2018-07-26 12:35:00,50.2,50.25,50.19,50.22,4200.0,50.2,50.25,50.19,50.22,4200.0
2018-07-26 12:40:00,50.22,50.25,50.22,50.23,2100.0,50.22,50.25,50.22,50.23,2100.0
2018-07-26 12:45:00,50.23,50.24,50.19,50.2,4668.0,50.23,50.24,50.19,50.2,4668.0
2018-07-26 12:50:00,50.22,50.24,50.18,50.18,5014.0,50.22,50.24,50.18,50.18,5014.0
2018-07-26 12:55:00,50.17,50.21,50.17,50.19,3788.0,50.17,50.21,50.17,50.19,3788.0
2018-07-26 13:00:00,50.17,50.22,50.15,50.2,15099.0,50.17,50.22,50.15,50.2,15099.0
2018-07-26 13:05:00,50.18,50.27,50.18,50.25,7574.0,50.18,50.27,50.18,50.25,7574.0
2018-07-26 13:10:00,50.25,50.26,50.22,50.25,8321.0,50.25,50.26,50.22,50.25,8321.0
2018-07-26 13:15:00,50.24,50.27,50.22,50.26,4716.0,50.24,50.27,50.22,50.26,4716.0
2018-07-26 13:20:00,50.26,50.28,50.25,50.27,7478.0,50.26,50.28,50.25,50.27,7478.0
2018-07-26 13:25:00,50.27,50.27,50.24,50.25,8099.0,50.27,50.27,50.24,50.25,8099.0
2018-07-26 13:30:00,50.25,50.26,50.22,50.25,5395.0,50.25,50.26,50.22,50.25,5395.0
2018-07-26 13:35:00,50.24,50.25,50.21,50.21,4108.0,50.24,50.25,50.21,50.21,4108.0
2018-07-26 13:40:00,50.22,50.24,50.2,50.21,4312.0,50.22,50.24,50.2,50.21,4312.0
2018-07-26 13:45:00,50.21,50.24,50.21,50.23,3729.0,50.21,50.24,50.21,50.23,3729.0
2018-07-26 13:50:00,50.24,50.25,50.2,50.2,11510.0,50.24,50.25,50.2,50.2,11510.0
2018-07-26 13:55:00,50.21,50.21,50.17,50.18,5135.0,50.21,50.21,50.17,50.18,5135.0
2018-07-26 14:00:00,50.18,50.18,50.15,50.17,6885.0,50.18,50.18,50.15,50.17,6885.0
2018-07-26 14:05:00,50.18,50.19,50.15,50.17,3566.0,50.18,50.19,50.15,50.17,3566.0
2018-07-26 14:10:00,50.18,50.19,50.15,50.15,5612.0,50.18,50.19,50.15,50.15,5612.0
2018-07-26 14:15:00,50.15,50.15,50.1,50.11,9696.0,50.15,50.15,50.1,50.11,9696.0
2018-07-26 14:20:00,50.12,50.12,50.08,50.11,8306.0,50.12,50.12,50.08,50.11,8306.0
2018-07-26 14:25:00,50.12,50.13,50.08,50.08,5013.0,50.12,50.13,50.08,50.08,5013.0
2018-07-26 14:30:00,50.07,50.1,50.06,50.1,6410.0,50.07,50.1,50.06,50.1,6410.0
2018-07-26 14:35:00,50.11,50.16,50.09,50.16,4243.0,50.11,50.16,50.09,50.16,4243.0
2018-07-26 14:40:00,50.16,50.17,50.14,50.14,7407.0,50.16,50.17,50.14,50.14,7407.0
2018-07-26 14:45:00,50.14,50.14,50.12,50.14,6222.0,50.14,50.14,50.12,50.14,6222.0
2018-07-26 14:50:00,50.15,50.19,50.14,50.18,5181.0,50.15,50.19,50.14,50.18,5181.0
2018-07-26 14:55:00,50.18,50.2,50.16,50.19,5132.0,50.18,50.2,50.16,50.19,5132.0
2018-07-26 15:00:00,50.17,50.17,50.14,50.15,8315.0,50.17,50.17,50.14,50.15,8315.0
2018-07-26 15:05:00,50.15,50.18,50.11,50.18,8050.0,50.15,50.18,50.11,50.18,8050.0
2018-07-26 15:10:00,50.17,50.19,50.16,50.16,5441.0,50.17,50.19,50.16,50.16,5441.0
2018-07-26 15:15:00,50.16,50.17,50.13,50.13,8934.0,50.16,50.17,50.13,50.13,8934.0
2018-07-26 15:20:00,50.14,50.16,50.11,50.11,9852.0,50.14,50.16,50.11,50.11,9852.0
2018-07-26 15:25:00,50.11,50.11,50.06,50.09,10619.0,50.11,50.11,50.06,50.09,10619.0
2018-07-26 15:30:00,50.09,50.16,50.09,50.13,16462.0,50.09,50.16,50.09,50.13,16462.0
2018-07-26 15:35:00,50.13,50.17,50.1,50.16,26683.0,50.13,50.17,50.1,50.16,26683.0
2018-07-26 15:40:00,50.16,50.17,50.11,50.12,12772.0,50.16,50.17,50.11,50.12,12772.0
2018-07-26 15:45:00,50.12,50.12,50.06,50.06,25896.0,50.12,50.12,50.06,50.06,25896.0
2018-07-26 15:50:00,50.05,50.08,50.03,50.05,24858.0,50.05,50.08,50.03,50.05,24858.0
2018-07-26 15:55:00,50.05,50.09,50.05,50.06,90489.0,50.05,50.09,50.05,50.06,90489.0
2018-07-27 09:30:00,50.64,50.66,50.37,50.45,22013.0,50.64,50.66,50.37,50.45,22013.0
2018-07-27 09:35:00,50.42,50.52,50.35,50.37,5884.0,50.42,50.52,50.35,50.37,5884.0
2018-07-27 09:40:00,50.4,50.46,50.35,50.46,6081.0,50.4,50.46,50.35,50.46,6081.0
2018-07-27 09:45:00,50.45,50.55,50.34,50.5,18670.0,50.45,50.55,50.34,50.5,18670.0
2018-07-27 09:50:00,50.5,50.61,50.41,50.61,32701.0,50.5,50.61,50.41,50.61,32701.0
2018-07-27 09:55:00,50.63,50.68,50.56,50.57,14493.0,50.63,50.68,50.56,50.57,14493.0
2018-07-27 10:00:00,50.53,50.53,50.35,50.37,10923.0,50.53,50.53,50.35,50.37,10923.0
2018-07-27 10:05:00,50.38,50.52,50.37,50.45,11716.0,50.38,50.52,50.37,50.45,11716.0
2018-07-27 10:10:00,50.42,50.48,50.36,50.37,6600.0,50.42,50.48,50.36,50.37,6600.0
2018-07-27 10:15:00,50.38,50.45,50.37,50.44,4878.0,50.38,50.45,50.37,50.44,4878.0
2018-07-27 10:20:00,50.42,50.49,50.35,50.37,15107.0,50.42,50.49,50.35,50.37,15107.0
2018-07-27 10:25:00,50.37,50.39,50.32,50.36,13561.0,50.37,50.39,50.32,50.36,13561.0
2018-07-27 10:30:00,50.35,50.4,50.27,50.3,9904.0,50.35,50.4,50.27,50.3,9904.0
2018-07-27 10:35:00,50.28,50.29,50.22,50.27,13044.0,50.28,50.29,50.22,50.27,13044.0
2018-07-27 10:40:00,50.24,50.3,50.22,50.27,9430.0,50.24,50.3,50.22,50.27,9430.0
2018-07-27 10:45:00,50.3,50.3,50.24,50.26,7478.0,50.3,50.3,50.24,50.26,7478.0
2018-07-27 10:50:00,50.27,50.31,50.25,50.3,6410.0,50.27,50.31,50.25,50.3,6410.0
2018-07-27 10:55:00,50.3,50.36,50.27,50.33,12838.0,50.3,50.36,50.27,50.33,12838.0
2018-07-27 11:00:00,50.33,50.4,50.31,50.32,11099.0,50.33,50.4,50.31,50.32,11099.0
2018-07-27 11:05:00,50.31,50.31,50.18,50.23,9494.0,50.31,50.31,50.18,50.23,9494.0
2018-07-27 11:10:00,50.24,50.25,50.14,50.16,4235.0,50.24,50.25,50.14,50.16,4235.0
2018-07-27 11:15:00,50.16,50.16,50.09,50.11,6103.0,50.16,50.16,50.09,50.11,6103.0
2018-07-27 11:20:00,50.1,50.11,50.07,50.08,5457.0,50.1,50.11,50.07,50.08,5457.0
2018-07-27 11:25:00,50.03,50.07,50.0,50.0,2715.0,50.03,50.07,50.0,50.0,2715.0
2018-07-27 11:30:00,49.98,50.03,49.98,50.0,4201.0,49.98,50.03,49.98,50.0,4201.0
2018-07-27 11:35:00,50.0,50.0,49.89,49.89,4923.0,50.0,50.0,49.89,49.89,4923.0
2018-07-27 11:40:00,49.9,49.91,49.85,49.88,7460.0,49.9,49.91,49.85,49.88,7460.0
2018-07-27 11:45:00,49.88,49.89,49.85,49.88,6300.0,49.88,49.89,49.85,49.88,6300.0
2018-07-27 11:50:00,49.87,49.92,49.83,49.92,9174.0,49.87,49.92,49.83,49.92,9174.0
2018-07-27 11:55:00,49.93,49.94,49.86,49.86,10399.0,49.93,49.94,49.86,49.86,10399.0
2018-07-27 12:00:00,49.86,49.87,49.8,49.87,8903.0,49.86,49.87,49.8,49.87,8903.0
2018-07-27 12:05:00,49.86,49.89,49.83,49.84,10800.0,49.86,49.89,49.83,49.84,10800.0
2018-07-27 12:10:00,49.84,49.9,49.84,49.89,4200.0,49.84,49.9,49.84,49.89,4200.0
2018-07-27 12:15:00,49.89,49.93,49.88,49.93,3649.0,49.89,49.93,49.88,49.93,3649.0
2018-07-27 12:20:00,49.92,49.95,49.91,49.93,6636.0,49.92,49.95,49.91,49.93,6636.0
2018-07-27 12:25:00,49.93,49.93,49.89,49.9,6784.0,49.93,49.93,49.89,49.9,6784.0
2018-07-27 12:30:00,49.91,49.91,49.85,49.86,6981.0,49.91,49.91,49.85,49.86,6981.0
2018-07-27 12:35:00,49.85,49.85,49.76,49.76,6054.0,49.85,49.85,49.76,49.76,6054.0
2018-07-27 12:40:00,49.76,49.84,49.76,49.83,4803.0,49.76,49.84,49.76,49.83,4803.0
2018-07-27 12:45:00,49.83,49.84,49.8,49.8,5807.0,49.83,49.84,49.8,49.8,5807.0
2018-07-27 12:50:00,49.8,49.83,49.76,49.76,6216.0,49.8,49.83,49.76,49.76,6216.0
2018-07-27 12:55:00,49.77,49.79,49.74,49.74,5200.0,49.77,49.79,49.74,49.74,5200.0
2018-07-27 13:00:00,49.72,49.78,49.66,49.77,11117.0,49.72,49.78,49.66,49.77,11117.0
2018-07-27 13:05:00,49.78,49.85,49.76,49.8,8079.0,49.78,49.85,49.76,49.8,8079.0
2018-07-27 13:10:00,49.77,49.8,49.75,49.8,5068.0,49.77,49.8,49.75,49.8,5068.0
2018-07-27 13:15:00,49.79,49.8,49.74,49.79,4950.0,49.79,49.8,49.74,49.79,4950.0
2018-07-27 13:20:00,49.79,49.8,49.76,49.8,5252.0,49.79,49.8,49.76,49.8,5252.0
2018-07-27 13:25:00,49.78,49.85,49.78,49.83,5189.0,49.78,49.85,49.78,49.83,5189.0
2018-07-27 13:30:00,49.82,49.84,49.79,49.82,5351.0,49.82,49.84,49.79,49.82,5351.0
2018-07-27 13:35:00,49.83,49.84,49.77,49.82,15787.0,49.83,49.84,49.77,49.82,15787.0
2018-07-27 13:40:00,49.83,49.86,49.8,49.86,11125.0,49.83,49.86,49.8,49.86,11125.0
2018-07-27 13:45:00,49.87,49.87,49.84,49.86,4527.0,49.87,49.87,49.84,49.86,4527.0
2018-07-27 13:50:00,49.86,49.94,49.85,49.91,5025.0,49.86,49.94,49.85,49.91,5025.0
2018-07-27 13:55:00,49.92,49.95,49.92,49.94,5667.0,49.92,49.95,49.92,49.94,5667.0
2018-07-27 14:00:00,49.94,49.99,49.93,49.97,12721.0,49.94,49.99,49.93,49.97,12721.0
2018-07-27 14:05:00,49.99,50.01,49.96,49.97,30966.0,49.99,50.01,49.96,49.97,30966.0
2018-07-27 14:10:00,49.98,50.0,49.96,49.99,13800.0,49.98,50.0,49.96,49.99,13800.0
2018-07-27 14:15:00,49.99,50.0,49.96,49.98,26675.0,49.99,50.0,49.96,49.98,26675.0
2018-07-27 14:20:00,49.98,50.0,49.9,49.91,31086.0,49.98,50.0,49.9,49.91,31086.0
2018-07-27 14:25:00,49.9,49.9,49.85,49.86,11191.0,49.9,49.9,49.85,49.86,11191.0
2018-07-27 14:30:00,49.86,49.92,49.82,49.91,12754.0,49.86,49.92,49.82,49.91,12754.0
2018-07-27 14:35:00,49.9,49.91,49.81,49.82,6414.0,49.9,49.91,49.81,49.82,6414.0
2018-07-27 14:40:00,49.8,49.9,49.8,49.85,8605.0,49.8,49.9,49.8,49.85,8605.0
2018-07-27 14:45:00,49.84,49.87,49.83,49.84,6224.0,49.84,49.87,49.83,49.84,6224.0
2018-07-27 14:50:00,49.83,49.85,49.81,49.84,4417.0,49.83,49.85,49.81,49.84,4417.0
2018-07-27 14:55:00,49.84,49.84,49.79,49.81,8789.0,49.84,49.84,49.79,49.81,8789.0
2018-07-27 15:00:00,49.81,49.88,49.81,49.86,12376.0,49.81,49.88,49.81,49.86,12376.0
2018-07-27 15:05:00,49.87,49.88,49.85,49.87,10353.0,49.87,49.88,49.85,49.87,10353.0
2018-07-27 15:10:00,49.87,49.88,49.84,49.85,13516.0,49.87,49.88,49.84,49.85,13516.0
2018-07-27 15:15:00,49.85,49.85,49.79,49.8,11181.0,49.85,49.85,49.79,49.8,11181.0
2018-07-27 15:20:00,49.8,49.84,49.77,49.84,21823.0,49.8,49.84,49.77,49.84,21823.0
2018-07-27 15:25:00,49.84,49.85,49.74,49.76,13414.0,49.84,49.85,49.74,49.76,13414.0
2018-07-27 15:30:00,49.76,49.78,49.73,49.76,20529.0,49.76,49.78,49.73,49.76,20529.0
2018-07-27 15:35:00,49.75,49.77,49.73,49.77,20212.0,49.75,49.77,49.73,49.77,20212.0
2018-07-27 15:40:00,49.76,49.76,49.64,49.75,40507.0,49.76,49.76,49.64,49.75,40507.0
2018-07-27 15:45:00,49.75,49.76,49.73,49.73,25480.0,49.75,49.76,49.73,49.73,25480.0
2018-07-27 15:50:00,49.73,49.78,49.71,49.72,44865.0,49.73,49.78,49.71,49.72,44865.0
2018-07-27 15:55:00,49.72,49.77,49.71,49.77,105668.0,49.72,49.77,49.71,49.77,105668.0
2018-07-30 09:30:00,49.59,49.7,49.45,49.51,25717.0,49.59,49.7,49.45,49.51,25717.0
2018-07-30 09:35:00,49.59,49.74,49.59,49.69,3804.0,49.59,49.74,49.59,49.69,3804.0
2018-07-30 09:40:00,49.65,49.87,49.65,49.79,5400.0,49.65,49.87,49.65,49.79,5400.0
2018-07-30 09:45:00,49.83,49.93,49.79,49.84,14596.0,49.83,49.93,49.79,49.84,14596.0
2018-07-30 09:50:00,49.84,49.85,49.75,49.85,15601.0,49.84,49.85,49.75,49.85,15601.0
2018-07-30 09:55:00,49.84,49.84,49.7,49.79,14903.0,49.84,49.84,49.7,49.79,14903.0
2018-07-30 10:00:00,49.79,49.8,49.7,49.72,8500.0,49.79,49.8,49.7,49.72,8500.0
2018-07-30 10:05:00,49.73,49.78,49.66,49.67,9765.0,49.73,49.78,49.66,49.67,9765.0
2018-07-30 10:10:00,49.66,49.69,49.6,49.65,16353.0,49.66,49.69,49.6,49.65,16353.0
2018-07-30 10:15:00,49.66,49.8,49.65,49.8,10323.0,49.66,49.8,49.65,49.8,10323.0
2018-07-30 10:20:00,49.81,49.84,49.76,49.78,8033.0,49.81,49.84,49.76,49.78,8033.0
2018-07-30 10:25:00,49.76,49.88,49.75,49.88,7200.0,49.76,49.88,49.75,49.88,7200.0
2018-07-30 10:30:00,49.89,49.89,49.76,49.76,9750.0,49.89,49.89,49.76,49.76,9750.0
2018-07-30 10:35:00,49.77,49.85,49.73,49.84,15000.0,49.77,49.85,49.73,49.84,15000.0
2018-07-30 10:40:00,49.84,49.86,49.77,49.85,11838.0,49.84,49.86,49.77,49.85,11838.0
2018-07-30 10:45:00,49.86,49.9,49.84,49.88,8082.0,49.86,49.9,49.84,49.88,8082.0
2018-07-30 10:50:00,49.89,49.92,49.88,49.9,7855.0,49.89,49.92,49.88,49.9,7855.0
2018-07-30 10:55:00,49.9,50.06,49.9,50.02,15080.0,49.9,50.06,49.9,50.02,15080.0
2018-07-30 11:00:00,50.03,50.1,50.01,50.06,6700.0,50.03,50.1,50.01,50.06,6700.0
2018-07-30 11:05:00,50.07,50.08,50.02,50.04,11939.0,50.07,50.08,50.02,50.04,11939.0
2018-07-30 11:10:00,50.04,50.04,49.96,49.98,6200.0,50.04,50.04,49.96,49.98,6200.0
2018-07-30 11:15:00,49.99,50.05,49.99,50.03,7820.0,49.99,50.05,49.99,50.03,7820.0
2018-07-30 11:20:00,50.03,50.07,50.0,50.06,5478.0,50.03,50.07,50.0,50.06,5478.0
2018-07-30 11:25:00,50.05,50.14,50.05,50.14,17491.0,50.05,50.14,50.05,50.14,17491.0
2018-07-30 11:30:00,50.15,50.17,50.09,50.1,22200.0,50.15,50.17,50.09,50.1,22200.0
2018-07-30 11:35:00,50.1,50.1,50.04,50.05,16064.0,50.1,50.1,50.04,50.05,16064.0
2018-07-30 11:40:00,50.05,50.08,50.02,50.04,8280.0,50.05,50.08,50.02,50.04,8280.0
2018-07-30 11:45:00,50.04,50.1,50.03,50.09,7200.0,50.04,50.1,50.03,50.09,7200.0
2018-07-30 11:50:00,50.1,50.16,50.09,50.14,9647.0,50.1,50.16,50.09,50.14,9647.0
2018-07-30 11:55:00,50.15,50.17,50.11,50.13,6737.0,50.15,50.17,50.11,50.13,6737.0
2018-07-30 12:00:00,50.12,50.12,50.01,50.03,8628.0,50.12,50.12,50.01,50.03,8628.0
2018-07-30 12:05:00,50.02,50.1,50.02,50.08,6299.0,50.02,50.1,50.02,50.08,6299.0
2018-07-30 12:10:00,50.09,50.1,50.04,50.09,9790.0,50.09,50.1,50.04,50.09,9790.0
2018-07-30 12:15:00,50.09,50.11,50.04,50.07,6054.0,50.09,50.11,50.04,50.07,6054.0
2018-07-30 12:20:00,50.06,50.08,50.04,50.05,3900.0,50.06,50.08,50.04,50.05,3900.0
2018-07-30 12:25:00,50.06,50.06,50.02,50.03,4100.0,50.06,50.06,50.02,50.03,4100.0
2018-07-30 12:30:00,50.02,50.09,50.02,50.06,4865.0,50.02,50.09,50.02,50.06,4865.0
2018-07-30 12:35:00,50.07,50.11,50.07,50.1,5400.0,50.07,50.11,50.07,50.1,5400.0
2018-07-30 12:40:00,50.09,50.12,50.08,50.11,8214.0,50.09,50.12,50.08,50.11,8214.0
2018-07-30 12:45:00,50.1,50.11,50.0,50.0,5613.0,50.1,50.11,50.0,50.0,5613.0
2018-07-30 12:50:00,50.0,50.0,49.96,49.97,5047.0,50.0,50.0,49.96,49.97,5047.0
2018-07-30 12:55:00,49.98,50.02,49.98,50.01,3290.0,49.98,50.02,49.98,50.01,3290.0
2018-07-30 13:00:00,50.01,50.03,49.97,49.97,4797.0,50.01,50.03,49.97,49.97,4797.0
2018-07-30 13:05:00,49.95,50.0,49.95,50.0,3600.0,49.95,50.0,49.95,50.0,3600.0
2018-07-30 13:10:00,50.0,50.02,49.98,50.0,7370.0,50.0,50.02,49.98,50.0,7370.0
2018-07-30 13:15:00,50.0,50.01,49.97,50.0,5736.0,50.0,50.01,49.97,50.0,5736.0
2018-07-30 13:20:00,50.0,50.03,49.98,50.02,6995.0,50.0,50.03,49.98,50.02,6995.0
2018-07-30 13:25:00,50.02,50.08,50.0,50.06,6184.0,50.02,50.08,50.0,50.06,6184.0
2018-07-30 13:30:00,50.07,50.12,50.07,50.11,6563.0,50.07,50.12,50.07,50.11,6563.0
2018-07-30 13:35:00,50.11,50.12,50.08,50.1,24330.0,50.11,50.12,50.08,50.1,24330.0
2018-07-30 13:40:00,50.11,50.12,50.07,50.08,17748.0,50.11,50.12,50.07,50.08,17748.0
2018-07-30 13:45:00,50.07,50.11,50.07,50.09,8230.0,50.07,50.11,50.07,50.09,8230.0
2018-07-30 13:50:00,50.09,50.11,50.08,50.09,8500.0,50.09,50.11,50.08,50.09,8500.0
2018-07-30 13:55:00,50.1,50.11,50.04,50.07,10198.0,50.1,50.11,50.04,50.07,10198.0
2018-07-30 14:00:00,50.08,50.1,50.06,50.06,8243.0,50.08,50.1,50.06,50.06,8243.0
2018-07-30 14:05:00,50.07,50.09,50.06,50.07,5475.0,50.07,50.09,50.06,50.07,5475.0
2018-07-30 14:10:00,50.08,50.08,50.05,50.08,5900.0,50.08,50.08,50.05,50.08,5900.0
2018-07-30 14:15:00,50.09,50.1,50.06,50.07,7138.0,50.09,50.1,50.06,50.07,7138.0
2018-07-30 14:20:00,50.07,50.1,50.05,50.1,6908.0,50.07,50.1,50.05,50.1,6908.0
2018-07-30 14:25:00,50.1,50.1,50.07,50.07,4931.0,50.1,50.1,50.07,50.07,4931.0
2018-07-30 14:30:00,50.07,50.08,50.01,50.05,9201.0,50.07,50.08,50.01,50.05,9201.0
2018-07-30 14:35:00,50.05,50.11,49.99,50.04,11552.0,50.05,50.11,49.99,50.04,11552.0
2018-07-30 14:40:00,50.02,50.03,49.98,49.98,8770.0,50.02,50.03,49.98,49.98,8770.0
2018-07-30 14:45:00,49.98,50.0,49.94,49.99,14143.0,49.98,50.0,49.94,49.99,14143.0
2018-07-30 14:50:00,49.99,50.0,49.96,49.96,10527.0,49.99,50.0,49.96,49.96,10527.0
2018-07-30 14:55:00,49.97,49.99,49.93,49.94,14792.0,49.97,49.99,49.93,49.94,14792.0
2018-07-30 15:00:00,49.94,49.95,49.9,49.92,9962.0,49.94,49.95,49.9,49.92,9962.0
2018-07-30 15:05:00,49.91,49.92,49.86,49.87,15900.0,49.91,49.92,49.86,49.87,15900.0
2018-07-30 15:10:00,49.86,49.86,49.81,49.82,29909.0,49.86,49.86,49.81,49.82,29909.0
2018-07-30 15:15:00,49.82,49.83,49.79,49.8,8127.0,49.82,49.83,49.79,49.8,8127.0
2018-07-30 15:20:00,49.79,49.83,49.77,49.79,10764.0,49.79,49.83,49.77,49.79,10764.0
2018-07-30 15:25:00,49.79,49.82,49.79,49.79,5368.0,49.79,49.82,49.79,49.79,5368.0
2018-07-30 15:30:00,49.79,49.8,49.73,49.77,19513.0,49.79,49.8,49.73,49.77,19513.0
2018-07-30 15:35:00,49.77,49.77,49.67,49.69,18584.0,49.77,49.77,49.67,49.69,18584.0
2018-07-30 15:40:00,49.69,49.71,49.67,49.69,17908.0,49.69,49.71,49.67,49.69,17908.0
2018-07-30 15:45:00,49.69,49.7,49.65,49.66,20523.0,49.69,49.7,49.65,49.66,20523.0
2018-07-30 15:50:00,49.66,49.71,49.66,49.68,30246.0,49.66,49.71,49.66,49.68,30246.0
2018-07-30 15:55:00,49.67,49.78,49.66,49.76,105924.0,49.67,49.78,49.66,49.76,105924.0
2018-07-31 09:30:00,49.95,49.95,49.52,49.81,8530.0,49.95,49.95,49.52,49.81,8530.0
2018-07-31 09:35:00,49.79,49.93,49.76,49.9,11000.0,49.79,49.93,49.76,49.9,11000.0
2018-07-31 09:40:00,49.89,49.89,49.74,49.74,6195.0,49.89,49.89,49.74,49.74,6195.0
2018-07-31 09:45:00,49.73,49.88,49.71,49.84,4894.0,49.73,49.88,49.71,49.84,4894.0
2018-07-31 09:50:00,49.9,49.9,49.83,49.86,4900.0,49.9,49.9,49.83,49.86,4900.0
2018-07-31 09:55:00,49.83,49.86,49.78,49.86,3400.0,49.83,49.86,49.78,49.86,3400.0
2018-07-31 10:00:00,49.85,49.85,49.7,49.79,8855.0,49.85,49.85,49.7,49.79,8855.0
2018-07-31 10:05:00,49.77,50.0,49.77,50.0,3300.0,49.77,50.0,49.77,50.0,3300.0
2018-07-31 10:10:00,50.0,50.02,49.94,50.01,5190.0,50.0,50.02,49.94,50.01,5190.0
2018-07-31 10:15:00,49.99,50.01,49.88,49.89,4100.0,49.99,50.01,49.88,49.89,4100.0
2018-07-31 10:20:00,49.92,49.99,49.91,49.95,5600.0,49.92,49.99,49.91,49.95,5600.0
2018-07-31 10:25:00,49.97,50.06,49.97,49.97,8256.0,49.97,50.06,49.97,49.97,8256.0
2018-07-31 10:30:00,49.98,50.03,49.91,50.03,7000.0,49.98,50.03,49.91,50.03,7000.0
2018-07-31 10:35:00,50.07,50.08,50.01,50.08,4050.0,50.07,50.08,50.01,50.08,4050.0
2018-07-31 10:40:00,50.06,50.08,50.03,50.04,1500.0,50.06,50.08,50.03,50.04,1500.0
2018-07-31 10:45:00,50.1,50.11,50.01,50.08,16185.0,50.1,50.11,50.01,50.08,16185.0
2018-07-31 10:50:00,50.08,50.11,50.05,50.05,8893.0,50.08,50.11,50.05,50.05,8893.0
2018-07-31 10:55:00,50.04,50.07,50.03,50.07,3577.0,50.04,50.07,50.03,50.07,3577.0
2018-07-31 11:00:00,50.07,50.1,50.07,50.09,7937.0,50.07,50.1,50.07,50.09,7937.0
2018-07-31 11:05:00,50.09,50.1,50.09,50.1,700.0,50.09,50.1,50.09,50.1,700.0
2018-07-31 11:10:00,50.06,50.07,50.04,50.06,4827.0,50.06,50.07,50.04,50.06,4827.0
2018-07-31 11:15:00,50.06,50.11,50.06,50.1,10269.0,50.06,50.11,50.06,50.1,10269.0
2018-07-31 11:20:00,50.12,50.12,50.06,50.06,5400.0,50.12,50.12,50.06,50.06,5400.0
2018-07-31 11:25:00,50.07,50.12,50.06,50.07,9404.0,50.07,50.12,50.06,50.07,9404.0
2018-07-31 11:30:00,50.08,50.12,50.07,50.12,6067.0,50.08,50.12,50.07,50.12,6067.0
2018-07-31 11:35:00,50.12,50.13,50.1,50.11,4601.0,50.12,50.13,50.1,50.11,4601.0
2018-07-31 11:40:00,50.1,50.1,50.01,50.06,6015.0,50.1,50.1,50.01,50.06,6015.0
2018-07-31 11:45:00,50.08,50.17,50.08,50.15,4700.0,50.08,50.17,50.08,50.15,4700.0
2018-07-31 11:50:00,50.16,50.16,50.07,50.07,2691.0,50.16,50.16,50.07,50.07,2691.0
2018-07-31 11:55:00,50.08,50.12,50.07,50.12,2300.0,50.08,50.12,50.07,50.12,2300.0
2018-07-31 12:00:00,50.12,50.14,50.08,50.08,8012.0,50.12,50.14,50.08,50.08,8012.0
2018-07-31 12:05:00,50.09,50.1,50.08,50.08,3000.0,50.09,50.1,50.08,50.08,3000.0
2018-07-31 12:10:00,50.08,50.13,50.07,50.12,17485.0,50.08,50.13,50.07,50.12,17485.0
2018-07-31 12:15:00,50.13,50.13,50.08,50.09,9479.0,50.13,50.13,50.08,50.09,9479.0
2018-07-31 12:20:00,50.09,50.1,50.09,50.1,1486.0,50.09,50.1,50.09,50.1,1486.0
2018-07-31 12:25:00,50.11,50.13,50.1,50.13,5663.0,50.11,50.13,50.1,50.13,5663.0
2018-07-31 12:30:00,50.13,50.14,50.08,50.13,8206.0,50.13,50.14,50.08,50.13,8206.0
2018-07-31 12:35:00,50.15,50.21,50.15,50.19,9271.0,50.15,50.21,50.15,50.19,9271.0
2018-07-31 12:40:00,50.21,50.24,50.18,50.23,7826.0,50.21,50.24,50.18,50.23,7826.0
2018-07-31 12:45:00,50.22,50.24,50.19,50.23,7101.0,50.22,50.24,50.19,50.23,7101.0
2018-07-31 12:50:00,50.23,50.23,50.16,50.2,13895.0,50.23,50.23,50.16,50.2,13895.0
2018-07-31 12:55:00,50.18,50.19,50.11,50.16,9441.0,50.18,50.19,50.11,50.16,9441.0
2018-07-31 13:00:00,50.17,50.19,50.14,50.14,5805.0,50.17,50.19,50.14,50.14,5805.0
2018-07-31 13:05:00,50.16,50.16,50.11,50.15,8463.0,50.16,50.16,50.11,50.15,8463.0
2018-07-31 13:10:00,50.16,50.19,50.14,50.14,5208.0,50.16,50.19,50.14,50.14,5208.0
2018-07-31 13:15:00,50.13,50.19,50.11,50.19,7200.0,50.13,50.19,50.11,50.19,7200.0
2018-07-31 13:20:00,50.19,50.27,50.17,50.25,11343.0,50.19,50.27,50.17,50.25,11343.0
2018-07-31 13:25:00,50.24,50.26,50.23,50.23,12130.0,50.24,50.26,50.23,50.23,12130.0
2018-07-31 13:30:00,50.22,50.25,50.22,50.22,4459.0,50.22,50.25,50.22,50.22,4459.0
2018-07-31 13:35:00,50.23,50.26,50.22,50.23,4309.0,50.23,50.26,50.22,50.23,4309.0
2018-07-31 13:40:00,50.22,50.22,50.18,50.2,7033.0,50.22,50.22,50.18,50.2,7033.0
2018-07-31 13:45:00,50.2,50.24,50.2,50.21,4015.0,50.2,50.24,50.2,50.21,4015.0
2018-07-31 13:50:00,50.21,50.22,50.19,50.22,8690.0,50.21,50.22,50.19,50.22,8690.0
2018-07-31 13:55:00,50.23,50.24,50.15,50.15,6185.0,50.23,50.24,50.15,50.15,6185.0
2018-07-31 14:00:00,50.15,50.16,50.14,50.14,3016.0,50.15,50.16,50.14,50.14,3016.0
2018-07-31 14:05:00,50.13,50.15,50.1,50.15,4527.0,50.13,50.15,50.1,50.15,4527.0
2018-07-31 14:10:00,50.15,50.15,50.1,50.12,30643.0,50.15,50.15,50.1,50.12,30643.0
2018-07-31 14:15:00,50.11,50.18,50.11,50.16,6454.0,50.11,50.18,50.11,50.16,6454.0
2018-07-31 14:20:00,50.17,50.19,50.16,50.18,6200.0,50.17,50.19,50.16,50.18,6200.0
2018-07-31 14:25:00,50.18,50.19,50.14,50.16,274122.0,50.18,50.19,50.14,50.16,274122.0
2018-07-31 14:30:00,50.15,50.17,50.08,50.08,11111.0,50.15,50.17,50.08,50.08,11111.0
2018-07-31 14:35:00,50.09,50.15,50.07,50.11,31027.0,50.09,50.15,50.07,50.11,31027.0
2018-07-31 14:40:00,50.09,50.11,50.04,50.11,12724.0,50.09,50.11,50.04,50.11,12724.0
2018-07-31 14:45:00,50.11,50.14,50.08,50.13,8034.0,50.11,50.14,50.08,50.13,8034.0
2018-07-31 14:50:00,50.13,50.15,50.11,50.11,6336.0,50.13,50.15,50.11,50.11,6336.0
2018-07-31 14:55:00,50.11,50.12,50.08,50.08,6654.0,50.11,50.12,50.08,50.08,6654.0
2018-07-31 15:00:00,50.09,50.1,50.06,50.09,8600.0,50.09,50.1,50.06,50.09,8600.0
2018-07-31 15:05:00,50.09,50.11,50.08,50.1,8103.0,50.09,50.11,50.08,50.1,8103.0
2018-07-31 15:10:00,50.1,50.14,50.09,50.12,10306.0,50.1,50.14,50.09,50.12,10306.0
2018-07-31 15:15:00,50.12,50.12,50.08,50.12,10995.0,50.12,50.12,50.08,50.12,10995.0
2018-07-31 15:20:00,50.11,50.13,50.11,50.12,4740.0,50.11,50.13,50.11,50.12,4740.0
2018-07-31 15:25:00,50.12,50.12,50.09,50.1,8701.0,50.12,50.12,50.09,50.1,8701.0
2018-07-31 15:30:00,50.1,50.11,50.04,50.09,14384.0,50.1,50.11,50.04,50.09,14384.0
2018-07-31 15:35:00,50.09,50.11,50.05,50.09,16349.0,50.09,50.11,50.05,50.09,16349.0
2018-07-31 15:40:00,50.08,50.12,50.05,50.12,35702.0,50.08,50.12,50.05,50.12,35702.0
2018-07-31 15:45:00,50.12,50.14,50.06,50.06,23264.0,50.12,50.14,50.06,50.06,23264.0
2018-07-31 15:50:00,50.07,50.08,50.01,50.03,43577.0,50.07,50.08,50.01,50.03,43577.0
2018-07-31 15:55:00,50.04,50.1,50.01,50.03,121161.0,50.04,50.1,50.01,50.03,121161.0
2018-08-01 09:30:00,50.03,50.22,49.86,49.87,11104.0,50.03,50.22,49.86,49.87,11104.0
2018-08-01 09:35:00,49.94,50.04,49.75,49.8,13743.0,49.94,50.04,49.75,49.8,13743.0
2018-08-01 09:40:00,49.8,49.99,49.8,49.97,4783.0,49.8,49.99,49.8,49.97,4783.0
2018-08-01 09:45:00,50.0,50.04,49.95,50.02,5700.0,50.0,50.04,49.95,50.02,5700.0
2018-08-01 09:50:00,50.0,50.14,49.95,50.13,5923.0,50.0,50.14,49.95,50.13,5923.0
2018-08-01 09:55:00,50.15,50.15,50.0,50.13,7495.0,50.15,50.15,50.0,50.13,7495.0
2018-08-01 10:00:00,50.14,50.2,50.1,50.17,12047.0,50.14,50.2,50.1,50.17,12047.0
2018-08-01 10:05:00,50.17,50.29,50.17,50.28,13041.0,50.17,50.29,50.17,50.28,13041.0
2018-08-01 10:10:00,50.28,50.36,50.24,50.36,12847.0,50.28,50.36,50.24,50.36,12847.0
2018-08-01 10:15:00,50.36,50.36,50.23,50.28,10978.0,50.36,50.36,50.23,50.28,10978.0
2018-08-01 10:20:00,50.27,50.28,50.23,50.28,9410.0,50.27,50.28,50.23,50.28,9410.0
2018-08-01 10:25:00,50.26,50.28,50.21,50.26,9824.0,50.26,50.28,50.21,50.26,9824.0
2018-08-01 10:30:00,50.25,50.3,50.23,50.24,12416.0,50.25,50.3,50.23,50.24,12416.0
2018-08-01 10:35:00,50.23,50.23,50.15,50.2,10006.0,50.23,50.23,50.15,50.2,10006.0
2018-08-01 10:40:00,50.2,50.2,50.12,50.13,9477.0,50.2,50.2,50.12,50.13,9477.0
2018-08-01 10:45:00,50.14,50.14,50.07,50.1,7850.0,50.14,50.14,50.07,50.1,7850.0
2018-08-01 10:50:00,50.08,50.09,49.94,49.97,12393.0,50.08,50.09,49.94,49.97,12393.0
2018-08-01 10:55:00,49.98,50.0,49.92,49.92,5200.0,49.98,50.0,49.92,49.92,5200.0
2018-08-01 11:00:00,49.92,50.0,49.9,49.96,9380.0,49.92,50.0,49.9,49.96,9380.0
2018-08-01 11:05:00,49.95,49.96,49.92,49.93,5563.0,49.95,49.96,49.92,49.93,5563.0
2018-08-01 11:10:00,49.95,49.95,49.79,49.81,7390.0,49.95,49.95,49.79,49.81,7390.0
2018-08-01 11:15:00,49.81,49.87,49.81,49.84,4699.0,49.81,49.87,49.81,49.84,4699.0
2018-08-01 11:20:00,49.85,49.86,49.69,49.69,9095.0,49.85,49.86,49.69,49.69,9095.0
2018-08-01 11:25:00,49.67,49.69,49.63,49.68,14047.0,49.67,49.69,49.63,49.68,14047.0
2018-08-01 11:30:00,49.68,49.72,49.64,49.71,8505.0,49.68,49.72,49.64,49.71,8505.0
2018-08-01 11:35:00,49.71,49.75,49.7,49.73,7516.0,49.71,49.75,49.7,49.73,7516.0
2018-08-01 11:40:00,49.72,49.73,49.57,49.57,9808.0,49.72,49.73,49.57,49.57,9808.0
2018-08-01 11:45:00,49.56,49.58,49.53,49.58,6989.0,49.56,49.58,49.53,49.58,6989.0
2018-08-01 11:50:00,49.58,49.62,49.51,49.52,8706.0,49.58,49.62,49.51,49.52,8706.0
2018-08-01 11:55:00,49.52,49.54,49.47,49.47,15493.0,49.52,49.54,49.47,49.47,15493.0
2018-08-01 12:00:00,49.46,49.46,49.39,49.39,11102.0,49.46,49.46,49.39,49.39,11102.0
2018-08-01 12:05:00,49.38,49.46,49.34,49.45,22696.0,49.38,49.46,49.34,49.45,22696.0
2018-08-01 12:10:00,49.45,49.5,49.45,49.46,30333.0,49.45,49.5,49.45,49.46,30333.0
2018-08-01 12:15:00,49.46,49.46,49.41,49.41,6235.0,49.46,49.46,49.41,49.41,6235.0
2018-08-01 12:20:00,49.42,49.42,49.32,49.32,9095.0,49.42,49.42,49.32,49.32,9095.0
2018-08-01 12:25:00,49.31,49.31,49.24,49.24,7738.0,49.31,49.31,49.24,49.24,7738.0
2018-08-01 12:30:00,49.23,49.23,49.16,49.21,6391.0,49.23,49.23,49.16,49.21,6391.0
2018-08-01 12:35:00,49.19,49.19,49.11,49.11,3906.0,49.19,49.19,49.11,49.11,3906.0
2018-08-01 12:40:00,49.1,49.15,49.06,49.14,9100.0,49.1,49.15,49.06,49.14,9100.0
2018-08-01 12:45:00,49.15,49.27,49.14,49.27,3700.0,49.15,49.27,49.14,49.27,3700.0
2018-08-01 12:50:00,49.28,49.31,49.28,49.29,9036.0,49.28,49.31,49.28,49.29,9036.0
2018-08-01 12:55:00,49.29,49.31,49.26,49.28,4508.0,49.29,49.31,49.26,49.28,4508.0
2018-08-01 13:00:00,49.28,49.3,49.25,49.29,6948.0,49.28,49.3,49.25,49.29,6948.0
2018-08-01 13:05:00,49.29,49.32,49.28,49.29,5678.0,49.29,49.32,49.28,49.29,5678.0
2018-08-01 13:10:00,49.29,49.32,49.28,49.32,5804.0,49.29,49.32,49.28,49.32,5804.0
2018-08-01 13:15:00,49.32,49.32,49.25,49.26,12048.0,49.32,49.32,49.25,49.26,12048.0
2018-08-01 13:20:00,49.28,49.29,49.21,49.21,28758.0,49.28,49.29,49.21,49.21,28758.0
2018-08-01 13:25:00,49.22,49.23,49.17,49.17,11350.0,49.22,49.23,49.17,49.17,11350.0
2018-08-01 13:30:00,49.15,49.17,49.13,49.14,9113.0,49.15,49.17,49.13,49.14,9113.0
2018-08-01 13:35:00,49.15,49.2,49.15,49.18,5693.0,49.15,49.2,49.15,49.18,5693.0
2018-08-01 13:40:00,49.18,49.24,49.17,49.2,7309.0,49.18,49.24,49.17,49.2,7309.0
2018-08-01 13:45:00,49.22,49.23,49.16,49.18,8902.0,49.22,49.23,49.16,49.18,8902.0
2018-08-01 13:50:00,49.19,49.24,49.18,49.24,13607.0,49.19,49.24,49.18,49.24,13607.0
2018-08-01 13:55:00,49.23,49.24,49.17,49.22,28732.0,49.23,49.24,49.17,49.22,28732.0
2018-08-01 14:00:00,49.21,49.25,49.15,49.17,17055.0,49.21,49.25,49.15,49.17,17055.0
2018-08-01 14:05:00,49.17,49.18,49.09,49.13,7350.0,49.17,49.18,49.09,49.13,7350.0
2018-08-01 14:10:00,49.13,49.18,49.08,49.18,22394.0,49.13,49.18,49.08,49.18,22394.0
2018-08-01 14:15:00,49.19,49.23,49.16,49.17,7689.0,49.19,49.23,49.16,49.17,7689.0
2018-08-01 14:20:00,49.17,49.2,49.14,49.19,10597.0,49.17,49.2,49.14,49.19,10597.0
2018-08-01 14:25:00,49.21,49.23,49.2,49.23,4884.0,49.21,49.23,49.2,49.23,4884.0
2018-08-01 14:30:00,49.23,49.23,49.18,49.19,8377.0,49.23,49.23,49.18,49.19,8377.0
2018-08-01 14:35:00,49.19,49.19,49.17,49.18,5629.0,49.19,49.19,49.17,49.18,5629.0
2018-08-01 14:40:00,49.19,49.2,49.14,49.17,10363.0,49.19,49.2,49.14,49.17,10363.0
2018-08-01 14:45:00,49.18,49.18,49.15,49.17,7174.0,49.18,49.18,49.15,49.17,7174.0
2018-08-01 14:50:00,49.17,49.19,49.17,49.18,9643.0,49.17,49.19,49.17,49.18,9643.0
2018-08-01 14:55:00,49.17,49.21,49.15,49.21,17328.0,49.17,49.21,49.15,49.21,17328.0
2018-08-01 15:00:00,49.21,49.22,49.19,49.21,7687.0,49.21,49.22,49.19,49.21,7687.0
2018-08-01 15:05:00,49.21,49.26,49.21,49.26,11503.0,49.21,49.26,49.21,49.26,11503.0
2018-08-01 15:10:00,49.25,49.26,49.23,49.25,9227.0,49.25,49.26,49.23,49.25,9227.0
2018-08-01 15:15:00,49.25,49.26,49.2,49.23,9682.0,49.25,49.26,49.2,49.23,9682.0
2018-08-01 15:20:00,49.23,49.25,49.22,49.24,6760.0,49.23,49.25,49.22,49.24,6760.0
2018-08-01 15:25:00,49.24,49.25,49.21,49.25,11295.0,49.24,49.25,49.21,49.25,11295.0
2018-08-01 15:30:00,49.25,49.29,49.24,49.29,14985.0,49.25,49.29,49.24,49.29,14985.0
2018-08-01 15:35:00,49.28,49.31,49.27,49.29,45134.0,49.28,49.31,49.27,49.29,45134.0
2018-08-01 15:40:00,49.29,49.35,49.27,49.35,24158.0,49.29,49.35,49.27,49.35,24158.0
2018-08-01 15:45:00,49.34,49.35,49.23,49.24,30726.0,49.34,49.35,49.23,49.24,30726.0
2018-08-01 15:50:00,49.24,49.36,49.23,49.28,52109.0,49.24,49.36,49.23,49.28,52109.0
2018-08-01 15:55:00,49.28,49.28,49.2,49.22,87664.0,49.28,49.28,49.2,49.22,87664.0
2018-08-02 09:30:00,48.75,48.83,48.14,48.27,31153.0,48.75,48.83,48.14,48.27,31153.0
2018-08-02 09:35:00,48.28,48.28,47.78,47.94,22396.0,48.28,48.28,47.78,47.94,22396.0
2018-08-02 09:40:00,47.95,48.11,47.88,48.03,28771.0,47.95,48.11,47.88,48.03,28771.0
2018-08-02 09:45:00,48.03,48.04,47.87,47.97,52224.0,48.03,48.04,47.87,47.97,52224.0
2018-08-02 09:50:00,47.91,48.42,47.91,48.36,14700.0,47.91,48.42,47.91,48.36,14700.0
2018-08-02 09:55:00,48.37,48.37,48.06,48.22,35630.0,48.37,48.37,48.06,48.22,35630.0
2018-08-02 10:00:00,48.23,48.23,48.05,48.14,7831.0,48.23,48.23,48.05,48.14,7831.0
2018-08-02 10:05:00,48.11,48.23,48.08,48.23,22072.0,48.11,48.23,48.08,48.23,22072.0
2018-08-02 10:10:00,48.24,48.36,48.12,48.36,13414.0,48.24,48.36,48.12,48.36,13414.0
2018-08-02 10:15:00,48.36,48.43,48.24,48.35,15275.0,48.36,48.43,48.24,48.35,15275.0
2018-08-02 10:20:00,48.3,48.53,48.3,48.53,30407.0,48.3,48.53,48.3,48.53,30407.0
2018-08-02 10:25:00,48.53,48.54,48.34,48.34,10580.0,48.53,48.54,48.34,48.34,10580.0
2018-08-02 10:30:00,48.35,48.97,48.35,48.72,61572.0,48.35,48.97,48.35,48.72,61572.0
2018-08-02 10:35:00,48.72,49.18,48.6,49.02,77353.0,48.72,49.18,48.6,49.02,77353.0
2018-08-02 10:40:00,49.03,49.05,48.5,48.71,48427.0,49.03,49.05,48.5,48.71,48427.0
2018-08-02 10:45:00,48.74,49.04,48.72,48.77,19059.0,48.74,49.04,48.72,48.77,19059.0
2018-08-02 10:50:00,48.75,48.96,48.66,48.92,12340.0,48.75,48.96,48.66,48.92,12340.0
2018-08-02 10:55:00,48.93,49.02,48.79,49.0,37529.0,48.93,49.02,48.79,49.0,37529.0
2018-08-02 11:00:00,49.02,49.21,48.91,48.91,34389.0,49.02,49.21,48.91,48.91,34389.0
2018-08-02 11:05:00,48.95,48.99,48.84,48.9,67624.0,48.95,48.99,48.84,48.9,67624.0
2018-08-02 11:10:00,48.92,48.92,48.78,48.87,12202.0,48.92,48.92,48.78,48.87,12202.0
2018-08-02 11:15:00,48.85,48.9,48.8,48.83,11900.0,48.85,48.9,48.8,48.83,11900.0
2018-08-02 11:20:00,48.8,48.88,48.76,48.77,8832.0,48.8,48.88,48.76,48.77,8832.0
2018-08-02 11:25:00,48.78,48.78,48.67,48.71,6248.0,48.78,48.78,48.67,48.71,6248.0
2018-08-02 11:30:00,48.69,48.73,48.62,48.72,13604.0,48.69,48.73,48.62,48.72,13604.0
2018-08-02 11:35:00,48.74,48.76,48.67,48.68,10522.0,48.74,48.76,48.67,48.68,10522.0
2018-08-02 11:40:00,48.69,48.71,48.64,48.71,12434.0,48.69,48.71,48.64,48.71,12434.0
2018-08-02 11:45:00,48.69,48.73,48.66,48.66,8376.0,48.69,48.73,48.66,48.66,8376.0
2018-08-02 11:50:00,48.67,48.76,48.67,48.73,9303.0,48.67,48.76,48.67,48.73,9303.0
2018-08-02 11:55:00,48.73,48.78,48.7,48.76,21206.0,48.73,48.78,48.7,48.76,21206.0
2018-08-02 12:00:00,48.76,48.84,48.74,48.79,16121.0,48.76,48.84,48.74,48.79,16121.0
2018-08-02 12:05:00,48.79,48.85,48.78,48.79,18008.0,48.79,48.85,48.78,48.79,18008.0
2018-08-02 12:10:00,48.79,48.85,48.76,48.84,13211.0,48.79,48.85,48.76,48.84,13211.0
2018-08-02 12:15:00,48.85,48.86,48.82,48.84,6055.0,48.85,48.86,48.82,48.84,6055.0
2018-08-02 12:20:00,48.85,48.9,48.84,48.87,14057.0,48.85,48.9,48.84,48.87,14057.0
2018-08-02 12:25:00,48.88,48.94,48.86,48.91,8397.0,48.88,48.94,48.86,48.91,8397.0
2018-08-02 12:30:00,48.94,48.96,48.91,48.96,10365.0,48.94,48.96,48.91,48.96,10365.0
2018-08-02 12:35:00,48.97,49.0,48.96,48.98,6630.0,48.97,49.0,48.96,48.98,6630.0
2018-08-02 12:40:00,48.98,49.04,48.98,49.01,6454.0,48.98,49.04,48.98,49.01,6454.0
2018-08-02 12:45:00,49.0,49.01,48.98,48.98,22900.0,49.0,49.01,48.98,48.98,22900.0
2018-08-02 12:50:00,48.98,49.05,48.95,49.04,22555.0,48.98,49.05,48.95,49.04,22555.0
2018-08-02 12:55:00,49.05,49.09,49.03,49.08,18546.0,49.05,49.09,49.03,49.08,18546.0
2018-08-02 13:00:00,49.08,49.1,49.07,49.08,10882.0,49.08,49.1,49.07,49.08,10882.0
2018-08-02 13:05:00,49.09,49.12,49.06,49.11,15306.0,49.09,49.12,49.06,49.11,15306.0
2018-08-02 13:10:00,49.1,49.16,49.09,49.13,34829.0,49.1,49.16,49.09,49.13,34829.0
2018-08-02 13:15:00,49.12,49.32,49.12,49.31,27508.0,49.12,49.32,49.12,49.31,27508.0
2018-08-02 13:20:00,49.31,49.46,49.31,49.45,38470.0,49.31,49.46,49.31,49.45,38470.0
2018-08-02 13:25:00,49.46,49.5,49.36,49.41,12877.0,49.46,49.5,49.36,49.41,12877.0
2018-08-02 13:30:00,49.45,49.52,49.43,49.52,31146.0,49.45,49.52,49.43,49.52,31146.0
2018-08-02 13:35:00,49.5,49.52,49.43,49.47,17652.0,49.5,49.52,49.43,49.47,17652.0
2018-08-02 13:40:00,49.47,49.48,49.31,49.32,13925.0,49.47,49.48,49.31,49.32,13925.0
2018-08-02 13:45:00,49.32,49.36,49.27,49.36,15669.0,49.32,49.36,49.27,49.36,15669.0
2018-08-02 13:50:00,49.36,49.46,49.36,49.37,15384.0,49.36,49.46,49.36,49.37,15384.0
2018-08-02 13:55:00,49.36,49.53,49.36,49.53,60273.0,49.36,49.53,49.36,49.53,60273.0
2018-08-02 14:00:00,49.53,49.62,49.46,49.5,16097.0,49.53,49.62,49.46,49.5,16097.0
2018-08-02 14:05:00,49.5,49.56,49.48,49.52,17215.0,49.5,49.56,49.48,49.52,17215.0
2018-08-02 14:10:00,49.53,49.55,49.49,49.53,11310.0,49.53,49.55,49.49,49.53,11310.0
2018-08-02 14:15:00,49.54,49.58,49.5,49.53,11639.0,49.54,49.58,49.5,49.53,11639.0
2018-08-02 14:20:00,49.53,49.6,49.52,49.52,17148.0,49.53,49.6,49.52,49.52,17148.0
2018-08-02 14:25:00,49.51,49.58,49.49,49.55,22441.0,49.51,49.58,49.49,49.55,22441.0
2018-08-02 14:30:00,49.54,49.63,49.52,49.54,12096.0,49.54,49.63,49.52,49.54,12096.0
2018-08-02 14:35:00,49.55,49.55,49.48,49.51,21305.0,49.55,49.55,49.48,49.51,21305.0
2018-08-02 14:40:00,49.52,49.56,49.49,49.51,20313.0,49.52,49.56,49.49,49.51,20313.0
2018-08-02 14:45:00,49.52,49.54,49.48,49.54,18519.0,49.52,49.54,49.48,49.54,18519.0
2018-08-02 14:50:00,49.55,49.61,49.55,49.6,12876.0,49.55,49.61,49.55,49.6,12876.0
2018-08-02 14:55:00,49.57,49.6,49.54,49.58,5262.0,49.57,49.6,49.54,49.58,5262.0
2018-08-02 15:00:00,49.57,49.58,49.5,49.5,18005.0,49.57,49.58,49.5,49.5,18005.0
2018-08-02 15:05:00,49.51,49.52,49.48,49.51,12602.0,49.51,49.52,49.48,49.51,12602.0
2018-08-02 15:10:00,49.51,49.55,49.49,49.55,14738.0,49.51,49.55,49.49,49.55,14738.0
2018-08-02 15:15:00,49.55,49.61,49.54,49.6,15869.0,49.55,49.61,49.54,49.6,15869.0
2018-08-02 15:20:00,49.61,49.61,49.51,49.55,31260.0,49.61,49.61,49.51,49.55,31260.0
2018-08-02 15:25:00,49.56,49.66,49.54,49.62,15107.0,49.56,49.66,49.54,49.62,15107.0
2018-08-02 15:30:00,49.61,49.62,49.58,49.59,11875.0,49.61,49.62,49.58,49.59,11875.0
2018-08-02 15:35:00,49.59,49.6,49.55,49.6,23684.0,49.59,49.6,49.55,49.6,23684.0
2018-08-02 15:40:00,49.6,49.63,49.57,49.6,19511.0,49.6,49.63,49.57,49.6,19511.0
2018-08-02 15:45:00,49.6,49.68,49.6,49.64,21256.0,49.6,49.68,49.6,49.64,21256.0
2018-08-02 15:50:00,49.64,49.64,49.59,49.64,36839.0,49.64,49.64,49.59,49.64,36839.0
2018-08-02 15:55:00,49.65,49.72,49.64,49.68,116655.0,49.65,49.72,49.64,49.68,116655.0
2018-08-03 09:30:00,49.83,50.2,49.82,50.16,16208.0,49.83,50.2,49.82,50.16,16208.0
2018-08-03 09:35:00,50.21,50.26,50.09,50.12,16820.0,50.21,50.26,50.09,50.12,16820.0
2018-08-03 09:40:00,50.11,50.18,50.03,50.14,5229.0,50.11,50.18,50.03,50.14,5229.0
2018-08-03 09:45:00,50.12,50.24,50.11,50.2,8575.0,50.12,50.24,50.11,50.2,8575.0
2018-08-03 09:50:00,50.19,50.19,49.91,49.92,5500.0,50.19,50.19,49.91,49.92,5500.0
2018-08-03 09:55:00,49.92,49.95,49.83,49.87,2896.0,49.92,49.95,49.83,49.87,2896.0
2018-08-03 10:00:00,49.87,49.89,49.7,49.85,23872.0,49.87,49.89,49.7,49.85,23872.0
2018-08-03 10:05:00,49.84,49.85,49.7,49.71,6028.0,49.84,49.85,49.7,49.71,6028.0
2018-08-03 10:10:00,49.72,49.79,49.6,49.61,10896.0,49.72,49.79,49.6,49.61,10896.0
2018-08-03 10:15:00,49.64,49.71,49.51,49.51,31085.0,49.64,49.71,49.51,49.51,31085.0
2018-08-03 10:20:00,49.54,49.64,49.5,49.57,32762.0,49.54,49.64,49.5,49.57,32762.0
2018-08-03 10:25:00,49.56,49.74,49.56,49.69,4500.0,49.56,49.74,49.56,49.69,4500.0
2018-08-03 10:30:00,49.7,49.77,49.65,49.68,6185.0,49.7,49.77,49.65,49.68,6185.0
2018-08-03 10:35:00,49.66,49.69,49.63,49.68,5770.0,49.66,49.69,49.63,49.68,5770.0
2018-08-03 10:40:00,49.67,49.8,49.67,49.75,38621.0,49.67,49.8,49.67,49.75,38621.0
2018-08-03 10:45:00,49.76,49.78,49.72,49.72,45366.0,49.76,49.78,49.72,49.72,45366.0
2018-08-03 10:50:00,49.7,49.71,49.6,49.63,16302.0,49.7,49.71,49.6,49.63,16302.0
2018-08-03 10:55:00,49.63,49.63,49.56,49.56,4100.0,49.63,49.63,49.56,49.56,4100.0
2018-08-03 11:00:00,49.57,49.71,49.57,49.69,10470.0,49.57,49.71,49.57,49.69,10470.0
2018-08-03 11:05:00,49.71,49.74,49.7,49.7,5300.0,49.71,49.74,49.7,49.7,5300.0
2018-08-03 11:10:00,49.72,49.74,49.67,49.69,4004.0,49.72,49.74,49.67,49.69,4004.0
2018-08-03 11:15:00,49.69,49.69,49.64,49.65,5300.0,49.69,49.69,49.64,49.65,5300.0
2018-08-03 11:20:00,49.67,49.71,49.62,49.62,5359.0,49.67,49.71,49.62,49.62,5359.0
2018-08-03 11:25:00,49.63,49.63,49.56,49.56,3400.0,49.63,49.63,49.56,49.56,3400.0
2018-08-03 11:30:00,49.55,49.67,49.55,49.67,4301.0,49.55,49.67,49.55,49.67,4301.0
2018-08-03 11:35:00,49.66,49.66,49.63,49.65,6504.0,49.66,49.66,49.63,49.65,6504.0
2018-08-03 11:40:00,49.63,49.68,49.62,49.68,3600.0,49.63,49.68,49.62,49.68,3600.0
2018-08-03 11:45:00,49.67,49.67,49.64,49.64,3400.0,49.67,49.67,49.64,49.64,3400.0
2018-08-03 11:50:00,49.63,49.66,49.61,49.62,2400.0,49.63,49.66,49.61,49.62,2400.0
2018-08-03 11:55:00,49.61,49.62,49.57,49.59,1800.0,49.61,49.62,49.57,49.59,1800.0
2018-08-03 12:00:00,49.6,49.67,49.6,49.66,6752.0,49.6,49.67,49.6,49.66,6752.0
2018-08-03 12:05:00,49.65,49.69,49.64,49.65,10517.0,49.65,49.69,49.64,49.65,10517.0
2018-08-03 12:10:00,49.65,49.7,49.63,49.63,11823.0,49.65,49.7,49.63,49.63,11823.0
2018-08-03 12:15:00,49.63,49.67,49.6,49.62,22137.0,49.63,49.67,49.6,49.62,22137.0
2018-08-03 12:20:00,49.63,49.66,49.63,49.65,4500.0,49.63,49.66,49.63,49.65,4500.0
2018-08-03 12:25:00,49.64,49.67,49.62,49.66,5165.0,49.64,49.67,49.62,49.66,5165.0
2018-08-03 12:30:00,49.66,49.68,49.64,49.65,10218.0,49.66,49.68,49.64,49.65,10218.0
2018-08-03 12:35:00,49.67,49.69,49.64,49.65,3754.0,49.67,49.69,49.64,49.65,3754.0
2018-08-03 12:40:00,49.65,49.66,49.62,49.63,6616.0,49.65,49.66,49.62,49.63,6616.0
2018-08-03 12:45:00,49.62,49.67,49.59,49.63,27447.0,49.62,49.67,49.59,49.63,27447.0
2018-08-03 12:50:00,49.62,49.66,49.59,49.65,9100.0,49.62,49.66,49.59,49.65,9100.0
2018-08-03 12:55:00,49.66,49.73,49.65,49.68,10093.0,49.66,49.73,49.65,49.68,10093.0
2018-08-03 13:00:00,49.67,49.68,49.63,49.67,8070.0,49.67,49.68,49.63,49.67,8070.0
2018-08-03 13:05:00,49.68,49.73,49.66,49.71,7427.0,49.68,49.73,49.66,49.71,7427.0
2018-08-03 13:10:00,49.7,49.72,49.66,49.71,7150.0,49.7,49.72,49.66,49.71,7150.0
2018-08-03 13:15:00,49.71,49.75,49.68,49.72,14807.0,49.71,49.75,49.68,49.72,14807.0
2018-08-03 13:20:00,49.72,49.78,49.7,49.76,4097.0,49.72,49.78,49.7,49.76,4097.0
2018-08-03 13:25:00,49.75,49.77,49.73,49.74,4336.0,49.75,49.77,49.73,49.74,4336.0
2018-08-03 13:30:00,49.75,49.77,49.73,49.77,9378.0,49.75,49.77,49.73,49.77,9378.0
2018-08-03 13:35:00,49.77,49.8,49.76,49.79,15315.0,49.77,49.8,49.76,49.79,15315.0
2018-08-03 13:40:00,49.8,49.83,49.79,49.82,7111.0,49.8,49.83,49.79,49.82,7111.0
2018-08-03 13:45:00,49.82,49.87,49.82,49.83,9073.0,49.82,49.87,49.82,49.83,9073.0
2018-08-03 13:50:00,49.83,49.84,49.82,49.83,6343.0,49.83,49.84,49.82,49.83,6343.0
2018-08-03 13:55:00,49.84,49.85,49.82,49.84,9806.0,49.84,49.85,49.82,49.84,9806.0
2018-08-03 14:00:00,49.84,49.87,49.83,49.86,8438.0,49.84,49.87,49.83,49.86,8438.0
2018-08-03 14:05:00,49.87,49.87,49.83,49.84,10859.0,49.87,49.87,49.83,49.84,10859.0
2018-08-03 14:10:00,49.84,49.85,49.83,49.85,15164.0,49.84,49.85,49.83,49.85,15164.0
2018-08-03 14:15:00,49.85,49.92,49.84,49.87,13902.0,49.85,49.92,49.84,49.87,13902.0
2018-08-03 14:20:00,49.87,49.87,49.84,49.85,7593.0,49.87,49.87,49.84,49.85,7593.0
2018-08-03 14:25:00,49.85,49.86,49.84,49.85,6968.0,49.85,49.86,49.84,49.85,6968.0
2018-08-03 14:30:00,49.84,49.86,49.81,49.85,14753.0,49.84,49.86,49.81,49.85,14753.0
2018-08-03 14:35:00,49.85,49.85,49.81,49.81,9998.0,49.85,49.85,49.81,49.81,9998.0
2018-08-03 14:40:00,49.81,49.81,49.78,49.81,5123.0,49.81,49.81,49.78,49.81,5123.0
2018-08-03 14:45:00,49.81,49.85,49.79,49.84,21337.0,49.81,49.85,49.79,49.84,21337.0
2018-08-03 14:50:00,49.84,49.85,49.83,49.85,6278.0,49.84,49.85,49.83,49.85,6278.0
2018-08-03 14:55:00,49.85,49.89,49.85,49.89,16727.0,49.85,49.89,49.85,49.89,16727.0
2018-08-03 15:00:00,49.89,49.96,49.88,49.96,12789.0,49.89,49.96,49.88,49.96,12789.0
2018-08-03 15:05:00,49.96,49.96,49.93,49.93,15433.0,49.96,49.96,49.93,49.93,15433.0
2018-08-03 15:10:00,49.93,49.95,49.93,49.93,15586.0,49.93,49.95,49.93,49.93,15586.0
2018-08-03 15:15:00,49.94,49.94,49.87,49.89,14992.0,49.94,49.94,49.87,49.89,14992.0
2018-08-03 15:20:00,49.89,49.89,49.84,49.87,23464.0,49.89,49.89,49.84,49.87,23464.0
2018-08-03 15:25:00,49.86,49.87,49.82,49.83,13399.0,49.86,49.87,49.82,49.83,13399.0
2018-08-03 15:30:00,49.84,49.89,49.8,49.89,25892.0,49.84,49.89,49.8,49.89,25892.0
2018-08-03 15:35:00,49.89,49.9,49.85,49.87,21199.0,49.89,49.9,49.85,49.87,21199.0
2018-08-03 15:40:00,49.86,49.88,49.84,49.88,20816.0,49.86,49.88,49.84,49.88,20816.0
2018-08-03 15:45:00,49.86,49.87,49.83,49.84,38578.0,49.86,49.87,49.83,49.84,38578.0
2018-08-03 15:50:00,49.85,49.87,49.81,49.81,37308.0,49.85,49.87,49.81,49.81,37308.0
2018-08-03 15:55:00,49.81,49.84,49.78,49.8,92038.0,49.81,49.84,49.78,49.8,92038.0
2018-08-06 09:30:00,49.6,49.62,49.47,49.5,35870.0,49.6,49.62,49.47,49.5,35870.0
2018-08-06 09:35:00,49.52,49.54,49.27,49.37,16459.0,49.52,49.54,49.27,49.37,16459.0
2018-08-06 09:40:00,49.38,49.47,49.3,49.47,35628.0,49.38,49.47,49.3,49.47,35628.0
2018-08-06 09:45:00,49.49,49.51,49.33,49.37,17985.0,49.49,49.51,49.33,49.37,17985.0
2018-08-06 09:50:00,49.37,49.59,49.35,49.52,7917.0,49.37,49.59,49.35,49.52,7917.0
2018-08-06 09:55:00,49.53,49.63,49.43,49.43,9338.0,49.53,49.63,49.43,49.43,9338.0
2018-08-06 10:00:00,49.48,49.61,49.45,49.54,13166.0,49.48,49.61,49.45,49.54,13166.0
2018-08-06 10:05:00,49.5,49.62,49.47,49.57,12564.0,49.5,49.62,49.47,49.57,12564.0
2018-08-06 10:10:00,49.57,49.82,49.49,49.78,36508.0,49.57,49.82,49.49,49.78,36508.0
2018-08-06 10:15:00,49.75,49.86,49.75,49.79,27049.0,49.75,49.86,49.75,49.79,27049.0
2018-08-06 10:20:00,49.8,49.8,49.52,49.56,21531.0,49.8,49.8,49.52,49.56,21531.0
2018-08-06 10:25:00,49.57,49.57,49.33,49.33,16595.0,49.57,49.57,49.33,49.33,16595.0
2018-08-06 10:30:00,49.34,49.51,49.33,49.51,4435.0,49.34,49.51,49.33,49.51,4435.0
2018-08-06 10:35:00,49.53,49.59,49.48,49.5,7445.0,49.53,49.59,49.48,49.5,7445.0
2018-08-06 10:40:00,49.51,49.53,49.45,49.47,5805.0,49.51,49.53,49.45,49.47,5805.0
2018-08-06 10:45:00,49.48,49.6,49.48,49.51,17611.0,49.48,49.6,49.48,49.51,17611.0
2018-08-06 10:50:00,49.5,49.5,49.41,49.46,7296.0,49.5,49.5,49.41,49.46,7296.0
2018-08-06 10:55:00,49.45,49.47,49.4,49.41,6501.0,49.45,49.47,49.4,49.41,6501.0
2018-08-06 11:00:00,49.41,49.56,49.41,49.52,7351.0,49.41,49.56,49.41,49.52,7351.0
2018-08-06 11:05:00,49.5,49.55,49.48,49.53,6297.0,49.5,49.55,49.48,49.53,6297.0
2018-08-06 11:10:00,49.53,49.54,49.5,49.52,4355.0,49.53,49.54,49.5,49.52,4355.0
2018-08-06 11:15:00,49.52,49.52,49.45,49.48,6984.0,49.52,49.52,49.45,49.48,6984.0
2018-08-06 11:20:00,49.48,49.57,49.48,49.57,4012.0,49.48,49.57,49.48,49.57,4012.0
2018-08-06 11:25:00,49.58,49.6,49.54,49.54,4608.0,49.58,49.6,49.54,49.54,4608.0
2018-08-06 11:30:00,49.55,49.62,49.54,49.62,8143.0,49.55,49.62,49.54,49.62,8143.0
2018-08-06 11:35:00,49.62,49.62,49.55,49.56,6767.0,49.62,49.62,49.55,49.56,6767.0
2018-08-06 11:40:00,49.57,49.67,49.57,49.67,5900.0,49.57,49.67,49.57,49.67,5900.0
2018-08-06 11:45:00,49.66,49.67,49.6,49.61,5334.0,49.66,49.67,49.6,49.61,5334.0
2018-08-06 11:50:00,49.62,49.67,49.61,49.66,9128.0,49.62,49.67,49.61,49.66,9128.0
2018-08-06 11:55:00,49.67,49.75,49.66,49.74,7051.0,49.67,49.75,49.66,49.74,7051.0
2018-08-06 12:00:00,49.73,49.73,49.66,49.67,6932.0,49.73,49.73,49.66,49.67,6932.0
2018-08-06 12:05:00,49.68,49.7,49.6,49.61,6448.0,49.68,49.7,49.6,49.61,6448.0
2018-08-06 12:10:00,49.6,49.7,49.59,49.61,13244.0,49.6,49.7,49.59,49.61,13244.0
2018-08-06 12:15:00,49.63,49.65,49.62,49.63,6200.0,49.63,49.65,49.62,49.63,6200.0
2018-08-06 12:20:00,49.63,49.65,49.61,49.64,4784.0,49.63,49.65,49.61,49.64,4784.0
2018-08-06 12:25:00,49.65,49.66,49.6,49.62,7463.0,49.65,49.66,49.6,49.62,7463.0
2018-08-06 12:30:00,49.64,49.71,49.64,49.69,4253.0,49.64,49.71,49.64,49.69,4253.0
2018-08-06 12:35:00,49.7,49.71,49.66,49.71,6601.0,49.7,49.71,49.66,49.71,6601.0
2018-08-06 12:40:00,49.72,49.73,49.71,49.73,3837.0,49.72,49.73,49.71,49.73,3837.0
2018-08-06 12:45:00,49.74,49.79,49.73,49.76,21000.0,49.74,49.79,49.73,49.76,21000.0
2018-08-06 12:50:00,49.73,49.73,49.7,49.72,3500.0,49.73,49.73,49.7,49.72,3500.0
2018-08-06 12:55:00,49.73,49.76,49.73,49.76,3500.0,49.73,49.76,49.73,49.76,3500.0
2018-08-06 13:00:00,49.76,49.77,49.75,49.75,4800.0,49.76,49.77,49.75,49.75,4800.0
2018-08-06 13:05:00,49.74,49.76,49.74,49.75,5265.0,49.74,49.76,49.74,49.75,5265.0
2018-08-06 13:10:00,49.75,49.75,49.7,49.73,6493.0,49.75,49.75,49.7,49.73,6493.0
2018-08-06 13:15:00,49.71,49.74,49.67,49.68,8174.0,49.71,49.74,49.67,49.68,8174.0
2018-08-06 13:20:00,49.68,49.68,49.61,49.63,10323.0,49.68,49.68,49.61,49.63,10323.0
2018-08-06 13:25:00,49.63,49.63,49.58,49.61,11691.0,49.63,49.63,49.58,49.61,11691.0
2018-08-06 13:30:00,49.61,49.61,49.58,49.6,4136.0,49.61,49.61,49.58,49.6,4136.0
2018-08-06 13:35:00,49.61,49.66,49.61,49.66,3189.0,49.61,49.66,49.61,49.66,3189.0
2018-08-06 13:40:00,49.64,49.65,49.62,49.62,4416.0,49.64,49.65,49.62,49.62,4416.0
2018-08-06 13:45:00,49.61,49.65,49.59,49.65,5733.0,49.61,49.65,49.59,49.65,5733.0
2018-08-06 13:50:00,49.63,49.64,49.6,49.63,2800.0,49.63,49.64,49.6,49.63,2800.0
2018-08-06 13:55:00,49.62,49.62,49.59,49.61,5200.0,49.62,49.62,49.59,49.61,5200.0
2018-08-06 14:00:00,49.6,49.61,49.57,49.58,2600.0,49.6,49.61,49.57,49.58,2600.0
2018-08-06 14:05:00,49.57,49.58,49.54,49.58,6898.0,49.57,49.58,49.54,49.58,6898.0
2018-08-06 14:10:00,49.59,49.62,49.58,49.61,6383.0,49.59,49.62,49.58,49.61,6383.0
2018-08-06 14:15:00,49.61,49.62,49.6,49.61,6803.0,49.61,49.62,49.6,49.61,6803.0
2018-08-06 14:20:00,49.62,49.65,49.6,49.64,6186.0,49.62,49.65,49.6,49.64,6186.0
2018-08-06 14:25:00,49.65,49.65,49.62,49.62,9515.0,49.65,49.65,49.62,49.62,9515.0
2018-08-06 14:30:00,49.63,49.64,49.61,49.62,8529.0,49.63,49.64,49.61,49.62,8529.0
2018-08-06 14:35:00,49.62,49.66,49.61,49.66,11135.0,49.62,49.66,49.61,49.66,11135.0
2018-08-06 14:40:00,49.66,49.71,49.64,49.71,9110.0,49.66,49.71,49.64,49.71,9110.0
2018-08-06 14:45:00,49.69,49.71,49.69,49.7,4510.0,49.69,49.71,49.69,49.7,4510.0
2018-08-06 14:50:00,49.69,49.71,49.68,49.7,7555.0,49.69,49.71,49.68,49.7,7555.0
2018-08-06 14:55:00,49.7,49.7,49.69,49.69,7311.0,49.7,49.7,49.69,49.69,7311.0
2018-08-06 15:00:00,49.69,49.73,49.68,49.73,12554.0,49.69,49.73,49.68,49.73,12554.0
2018-08-06 15:05:00,49.74,49.75,49.73,49.74,15619.0,49.74,49.75,49.73,49.74,15619.0
2018-08-06 15:10:00,49.74,49.75,49.73,49.74,9932.0,49.74,49.75,49.73,49.74,9932.0
2018-08-06 15:15:00,49.75,49.78,49.72,49.76,15549.0,49.75,49.78,49.72,49.76,15549.0
2018-08-06 15:20:00,49.76,49.76,49.72,49.72,7691.0,49.76,49.76,49.72,49.72,7691.0
2018-08-06 15:25:00,49.72,49.74,49.72,49.73,5580.0,49.72,49.74,49.72,49.73,5580.0
2018-08-06 15:30:00,49.74,49.76,49.73,49.75,12533.0,49.74,49.76,49.73,49.75,12533.0
2018-08-06 15:35:00,49.75,49.76,49.7,49.76,23271.0,49.75,49.76,49.7,49.76,23271.0
2018-08-06 15:40:00,49.75,49.79,49.74,49.78,28605.0,49.75,49.79,49.74,49.78,28605.0
2018-08-06 15:45:00,49.79,49.82,49.75,49.75,22518.0,49.79,49.82,49.75,49.75,22518.0
2018-08-06 15:50:00,49.76,49.77,49.74,49.75,33544.0,49.76,49.77,49.74,49.75,33544.0
2018-08-06 15:55:00,49.76,49.78,49.75,49.76,61681.0,49.76,49.78,49.75,49.76,61681.0
2018-08-07 09:30:00,49.83,49.94,49.62,49.85,18180.0,49.83,49.94,49.62,49.85,18180.0
2018-08-07 09:35:00,49.85,49.97,49.85,49.91,11727.0,49.85,49.97,49.85,49.91,11727.0
2018-08-07 09:40:00,49.89,49.95,49.82,49.86,8773.0,49.89,49.95,49.82,49.86,8773.0
2018-08-07 09:45:00,49.86,49.95,49.83,49.93,11203.0,49.86,49.95,49.83,49.93,11203.0
2018-08-07 09:50:00,49.94,50.05,49.93,50.02,12884.0,49.94,50.05,49.93,50.02,12884.0
2018-08-07 09:55:00,50.01,50.04,49.9,49.91,17973.0,50.01,50.04,49.9,49.91,17973.0
2018-08-07 10:00:00,49.94,50.01,49.92,49.93,20167.0,49.94,50.01,49.92,49.93,20167.0
2018-08-07 10:05:00,49.92,50.05,49.91,50.01,13445.0,49.92,50.05,49.91,50.01,13445.0
2018-08-07 10:10:00,49.99,50.03,49.95,49.97,13214.0,49.99,50.03,49.95,49.97,13214.0
2018-08-07 10:15:00,49.98,50.0,49.94,49.96,10255.0,49.98,50.0,49.94,49.96,10255.0
2018-08-07 10:20:00,49.98,49.98,49.9,49.92,12730.0,49.98,49.98,49.9,49.92,12730.0
2018-08-07 10:25:00,49.9,49.9,49.83,49.86,13935.0,49.9,49.9,49.83,49.86,13935.0
2018-08-07 10:30:00,49.87,49.94,49.84,49.86,20434.0,49.87,49.94,49.84,49.86,20434.0
2018-08-07 10:35:00,49.86,50.01,49.86,49.97,16599.0,49.86,50.01,49.86,49.97,16599.0
2018-08-07 10:40:00,49.97,49.98,49.88,49.88,12939.0,49.97,49.98,49.88,49.88,12939.0
2018-08-07 10:45:00,49.88,49.91,49.84,49.9,12199.0,49.88,49.91,49.84,49.9,12199.0
2018-08-07 10:50:00,49.9,49.93,49.85,49.93,17371.0,49.9,49.93,49.85,49.93,17371.0
2018-08-07 10:55:00,49.93,49.99,49.92,49.97,9165.0,49.93,49.99,49.92,49.97,9165.0
2018-08-07 11:00:00,49.97,49.97,49.9,49.93,12196.0,49.97,49.97,49.9,49.93,12196.0
2018-08-07 11:05:00,49.93,50.01,49.93,49.96,13277.0,49.93,50.01,49.93,49.96,13277.0
2018-08-07 11:10:00,49.95,49.95,49.9,49.93,13201.0,49.95,49.95,49.9,49.93,13201.0
2018-08-07 11:15:00,49.93,49.93,49.8,49.82,7800.0,49.93,49.93,49.8,49.82,7800.0
2018-08-07 11:20:00,49.8,49.8,49.76,49.79,15250.0,49.8,49.8,49.76,49.79,15250.0
2018-08-07 11:25:00,49.8,49.8,49.74,49.74,10140.0,49.8,49.8,49.74,49.74,10140.0
2018-08-07 11:30:00,49.76,49.85,49.75,49.84,13420.0,49.76,49.85,49.75,49.84,13420.0
2018-08-07 11:35:00,49.85,49.93,49.85,49.93,6753.0,49.85,49.93,49.85,49.93,6753.0
2018-08-07 11:40:00,49.91,49.91,49.81,49.87,11087.0,49.91,49.91,49.81,49.87,11087.0
2018-08-07 11:45:00,49.88,49.91,49.81,49.86,8600.0,49.88,49.91,49.81,49.86,8600.0
2018-08-07 11:50:00,49.85,49.85,49.81,49.81,7660.0,49.85,49.85,49.81,49.81,7660.0
2018-08-07 11:55:00,49.8,49.9,49.78,49.9,10082.0,49.8,49.9,49.78,49.9,10082.0
2018-08-07 12:00:00,49.9,49.96,49.9,49.95,16185.0,49.9,49.96,49.9,49.95,16185.0
2018-08-07 12:05:00,49.95,49.95,49.88,49.88,7446.0,49.95,49.95,49.88,49.88,7446.0
2018-08-07 12:10:00,49.89,49.95,49.89,49.94,8883.0,49.89,49.95,49.89,49.94,8883.0
2018-08-07 12:15:00,49.94,49.94,49.83,49.84,19402.0,49.94,49.94,49.83,49.84,19402.0
2018-08-07 12:20:00,49.84,49.88,49.84,49.86,9158.0,49.84,49.88,49.84,49.86,9158.0
2018-08-07 12:25:00,49.86,49.88,49.83,49.83,9518.0,49.86,49.88,49.83,49.83,9518.0
2018-08-07 12:30:00,49.84,49.85,49.82,49.84,10139.0,49.84,49.85,49.82,49.84,10139.0
2018-08-07 12:35:00,49.84,49.85,49.82,49.84,6708.0,49.84,49.85,49.82,49.84,6708.0
2018-08-07 12:40:00,49.83,49.84,49.82,49.84,2850.0,49.83,49.84,49.82,49.84,2850.0
2018-08-07 12:45:00,49.84,49.84,49.76,49.78,15154.0,49.84,49.84,49.76,49.78,15154.0
2018-08-07 12:50:00,49.78,49.78,49.75,49.76,9198.0,49.78,49.78,49.75,49.76,9198.0
2018-08-07 12:55:00,49.76,49.77,49.75,49.76,7190.0,49.76,49.77,49.75,49.76,7190.0
2018-08-07 13:00:00,49.75,49.76,49.74,49.76,7806.0,49.75,49.76,49.74,49.76,7806.0
2018-08-07 13:05:00,49.76,49.76,49.7,49.7,8853.0,49.76,49.76,49.7,49.7,8853.0
2018-08-07 13:10:00,49.7,49.72,49.65,49.66,24943.0,49.7,49.72,49.65,49.66,24943.0
2018-08-07 13:15:00,49.67,49.7,49.65,49.69,7577.0,49.67,49.7,49.65,49.69,7577.0
2018-08-07 13:20:00,49.69,49.74,49.68,49.74,6670.0,49.69,49.74,49.68,49.74,6670.0
2018-08-07 13:25:00,49.74,49.74,49.7,49.72,8742.0,49.74,49.74,49.7,49.72,8742.0
2018-08-07 13:30:00,49.72,49.72,49.66,49.67,5571.0,49.72,49.72,49.66,49.67,5571.0
2018-08-07 13:35:00,49.66,49.66,49.62,49.62,7889.0,49.66,49.66,49.62,49.62,7889.0
2018-08-07 13:40:00,49.62,49.62,49.59,49.6,6453.0,49.62,49.62,49.59,49.6,6453.0
2018-08-07 13:45:00,49.6,49.65,49.6,49.62,12650.0,49.6,49.65,49.6,49.62,12650.0
2018-08-07 13:50:00,49.62,49.63,49.61,49.62,5903.0,49.62,49.63,49.61,49.62,5903.0
2018-08-07 13:55:00,49.62,49.62,49.55,49.55,8760.0,49.62,49.62,49.55,49.55,8760.0
2018-08-07 14:00:00,49.55,49.62,49.54,49.62,13038.0,49.55,49.62,49.54,49.62,13038.0
2018-08-07 14:05:00,49.62,49.66,49.62,49.63,7582.0,49.62,49.66,49.62,49.63,7582.0
2018-08-07 14:10:00,49.64,49.67,49.62,49.67,4926.0,49.64,49.67,49.62,49.67,4926.0
2018-08-07 14:15:00,49.67,49.68,49.6,49.6,19289.0,49.67,49.68,49.6,49.6,19289.0
2018-08-07 14:20:00,49.6,49.62,49.6,49.61,5100.0,49.6,49.62,49.6,49.61,5100.0
2018-08-07 14:25:00,49.62,49.63,49.61,49.62,6732.0,49.62,49.63,49.61,49.62,6732.0
2018-08-07 14:30:00,49.62,49.64,49.62,49.64,4850.0,49.62,49.64,49.62,49.64,4850.0
2018-08-07 14:35:00,49.64,49.67,49.64,49.67,8383.0,49.64,49.67,49.64,49.67,8383.0
2018-08-07 14:40:00,49.66,49.66,49.62,49.63,10249.0,49.66,49.66,49.62,49.63,10249.0
2018-08-07 14:45:00,49.63,49.66,49.63,49.66,9800.0,49.63,49.66,49.63,49.66,9800.0
2018-08-07 14:50:00,49.66,49.69,49.66,49.68,5546.0,49.66,49.69,49.66,49.68,5546.0
2018-08-07 14:55:00,49.68,49.69,49.67,49.68,5204.0,49.68,49.69,49.67,49.68,5204.0
2018-08-07 15:00:00,49.68,49.68,49.64,49.64,14714.0,49.68,49.68,49.64,49.64,14714.0
2018-08-07 15:05:00,49.64,49.65,49.62,49.62,7546.0,49.64,49.65,49.62,49.62,7546.0
2018-08-07 15:10:00,49.62,49.62,49.58,49.6,15715.0,49.62,49.62,49.58,49.6,15715.0
2018-08-07 15:15:00,49.61,49.62,49.57,49.57,15902.0,49.61,49.62,49.57,49.57,15902.0
2018-08-07 15:20:00,49.57,49.59,49.56,49.59,20169.0,49.57,49.59,49.56,49.59,20169.0
2018-08-07 15:25:00,49.59,49.6,49.56,49.59,11644.0,49.59,49.6,49.56,49.59,11644.0
2018-08-07 15:30:00,49.59,49.63,49.58,49.61,18289.0,49.59,49.63,49.58,49.61,18289.0
2018-08-07 15:35:00,49.61,49.61,49.58,49.6,12013.0,49.61,49.61,49.58,49.6,12013.0
2018-08-07 15:40:00,49.61,49.61,49.56,49.56,19460.0,49.61,49.61,49.56,49.56,19460.0
2018-08-07 15:45:00,49.56,49.6,49.56,49.59,24756.0,49.56,49.6,49.56,49.59,24756.0
2018-08-07 15:50:00,49.6,49.61,49.59,49.59,42838.0,49.6,49.61,49.59,49.59,42838.0
2018-08-07 15:55:00,49.6,49.61,49.59,49.6,80962.0,49.6,49.61,49.59,49.6,80962.0
2018-08-08 09:30:00,49.76,49.91,49.62,49.82,19680.0,49.76,49.91,49.62,49.82,19680.0
2018-08-08 09:35:00,49.82,49.85,49.67,49.67,15174.0,49.82,49.85,49.67,49.67,15174.0
2018-08-08 09:40:00,49.7,49.88,49.69,49.86,8477.0,49.7,49.88,49.69,49.86,8477.0
2018-08-08 09:45:00,49.82,49.88,49.75,49.85,8207.0,49.82,49.88,49.75,49.85,8207.0
2018-08-08 09:50:00,49.83,49.85,49.69,49.82,7800.0,49.83,49.85,49.69,49.82,7800.0
2018-08-08 09:55:00,49.8,49.85,49.79,49.85,4640.0,49.8,49.85,49.79,49.85,4640.0
2018-08-08 10:00:00,49.86,49.89,49.81,49.82,6631.0,49.86,49.89,49.81,49.82,6631.0
2018-08-08 10:05:00,49.8,49.84,49.77,49.77,8798.0,49.8,49.84,49.77,49.77,8798.0
2018-08-08 10:10:00,49.78,49.78,49.66,49.68,8090.0,49.78,49.78,49.66,49.68,8090.0
2018-08-08 10:15:00,49.66,49.66,49.54,49.54,15176.0,49.66,49.66,49.54,49.54,15176.0
2018-08-08 10:20:00,49.53,49.54,49.5,49.52,16190.0,49.53,49.54,49.5,49.52,16190.0
2018-08-08 10:25:00,49.51,49.53,49.47,49.53,49163.0,49.51,49.53,49.47,49.53,49163.0
2018-08-08 10:30:00,49.5,49.51,49.42,49.44,12819.0,49.5,49.51,49.42,49.44,12819.0
2018-08-08 10:35:00,49.43,49.43,49.38,49.4,30829.0,49.43,49.43,49.38,49.4,30829.0
2018-08-08 10:40:00,49.4,49.41,49.38,49.4,18936.0,49.4,49.41,49.38,49.4,18936.0
2018-08-08 10:45:00,49.39,49.42,49.34,49.39,14100.0,49.39,49.42,49.34,49.39,14100.0
2018-08-08 10:50:00,49.4,49.45,49.38,49.41,10301.0,49.4,49.45,49.38,49.41,10301.0
2018-08-08 10:55:00,49.42,49.44,49.38,49.44,7900.0,49.42,49.44,49.38,49.44,7900.0
2018-08-08 11:00:00,49.44,49.44,49.39,49.4,9354.0,49.44,49.44,49.39,49.4,9354.0
2018-08-08 11:05:00,49.39,49.39,49.35,49.39,10558.0,49.39,49.39,49.35,49.39,10558.0
2018-08-08 11:10:00,49.4,49.4,49.34,49.36,15682.0,49.4,49.4,49.34,49.36,15682.0
2018-08-08 11:15:00,49.35,49.35,49.31,49.31,6331.0,49.35,49.35,49.31,49.31,6331.0
2018-08-08 11:20:00,49.3,49.3,49.25,49.25,25856.0,49.3,49.3,49.25,49.25,25856.0
2018-08-08 11:25:00,49.26,49.26,49.11,49.12,22487.0,49.26,49.26,49.11,49.12,22487.0
2018-08-08 11:30:00,49.12,49.21,49.1,49.16,21426.0,49.12,49.21,49.1,49.16,21426.0
2018-08-08 11:35:00,49.16,49.16,49.03,49.05,11119.0,49.16,49.16,49.03,49.05,11119.0
2018-08-08 11:40:00,49.05,49.19,49.05,49.14,13772.0,49.05,49.19,49.05,49.14,13772.0
2018-08-08 11:45:00,49.12,49.16,49.09,49.1,10562.0,49.12,49.16,49.09,49.1,10562.0
2018-08-08 11:50:00,49.1,49.12,49.06,49.07,7357.0,49.1,49.12,49.06,49.07,7357.0
2018-08-08 11:55:00,49.06,49.11,49.04,49.05,9975.0,49.06,49.11,49.04,49.05,9975.0
2018-08-08 12:00:00,49.05,49.07,49.02,49.03,6650.0,49.05,49.07,49.02,49.03,6650.0
2018-08-08 12:05:00,49.02,49.04,48.99,49.03,11355.0,49.02,49.04,48.99,49.03,11355.0
2018-08-08 12:10:00,49.05,49.07,49.04,49.07,11167.0,49.05,49.07,49.04,49.07,11167.0
2018-08-08 12:15:00,49.07,49.13,49.04,49.12,8600.0,49.07,49.13,49.04,49.12,8600.0
2018-08-08 12:20:00,49.1,49.1,49.04,49.07,8959.0,49.1,49.1,49.04,49.07,8959.0
2018-08-08 12:25:00,49.06,49.06,48.97,49.02,13782.0,49.06,49.06,48.97,49.02,13782.0
2018-08-08 12:30:00,49.01,49.01,48.95,48.95,16692.0,49.01,49.01,48.95,48.95,16692.0
2018-08-08 12:35:00,48.96,48.97,48.94,48.95,13173.0,48.96,48.97,48.94,48.95,13173.0
2018-08-08 12:40:00,48.95,48.98,48.94,48.95,14299.0,48.95,48.98,48.94,48.95,14299.0
2018-08-08 12:45:00,48.94,48.97,48.94,48.94,18250.0,48.94,48.97,48.94,48.94,18250.0
2018-08-08 12:50:00,48.94,48.94,48.89,48.91,12076.0,48.94,48.94,48.89,48.91,12076.0
2018-08-08 12:55:00,48.9,48.95,48.88,48.95,10701.0,48.9,48.95,48.88,48.95,10701.0
2018-08-08 13:00:00,48.95,49.03,48.95,49.0,7396.0,48.95,49.03,48.95,49.0,7396.0
2018-08-08 13:05:00,49.01,49.03,48.92,48.95,17952.0,49.01,49.03,48.92,48.95,17952.0
2018-08-08 13:10:00,48.96,48.99,48.94,48.99,6100.0,48.96,48.99,48.94,48.99,6100.0
2018-08-08 13:15:00,48.99,49.01,48.97,48.98,3651.0,48.99,49.01,48.97,48.98,3651.0
2018-08-08 13:20:00,48.98,49.04,48.98,49.04,7323.0,48.98,49.04,48.98,49.04,7323.0
2018-08-08 13:25:00,49.03,49.04,48.96,48.99,10785.0,49.03,49.04,48.96,48.99,10785.0
2018-08-08 13:30:00,48.98,48.99,48.97,48.98,6389.0,48.98,48.99,48.97,48.98,6389.0
2018-08-08 13:35:00,48.97,48.98,48.95,48.96,6101.0,48.97,48.98,48.95,48.96,6101.0
2018-08-08 13:40:00,48.97,48.99,48.96,48.97,9952.0,48.97,48.99,48.96,48.97,9952.0
2018-08-08 13:45:00,48.97,48.98,48.96,48.97,16692.0,48.97,48.98,48.96,48.97,16692.0
2018-08-08 13:50:00,48.97,48.98,48.94,48.96,39172.0,48.97,48.98,48.94,48.96,39172.0
2018-08-08 13:55:00,48.97,49.06,48.97,49.06,8129.0,48.97,49.06,48.97,49.06,8129.0
2018-08-08 14:00:00,49.05,49.06,49.03,49.04,5200.0,49.05,49.06,49.03,49.04,5200.0
2018-08-08 14:05:00,49.04,49.08,49.01,49.05,14897.0,49.04,49.08,49.01,49.05,14897.0
2018-08-08 14:10:00,49.04,49.1,49.02,49.1,24199.0,49.04,49.1,49.02,49.1,24199.0
2018-08-08 14:15:00,49.09,49.11,49.08,49.11,10826.0,49.09,49.11,49.08,49.11,10826.0
2018-08-08 14:20:00,49.11,49.25,49.1,49.11,50644.0,49.11,49.25,49.1,49.11,50644.0
2018-08-08 14:25:00,49.12,49.18,49.08,49.17,32201.0,49.12,49.18,49.08,49.17,32201.0
2018-08-08 14:30:00,49.16,49.17,49.1,49.13,26733.0,49.16,49.17,49.1,49.13,26733.0
2018-08-08 14:35:00,49.14,49.15,49.12,49.15,9288.0,49.14,49.15,49.12,49.15,9288.0
2018-08-08 14:40:00,49.14,49.23,49.13,49.23,15261.0,49.14,49.23,49.13,49.23,15261.0
2018-08-08 14:45:00,49.23,49.28,49.2,49.2,27402.0,49.23,49.28,49.2,49.2,27402.0
2018-08-08 14:50:00,49.21,49.22,49.15,49.17,26456.0,49.21,49.22,49.15,49.17,26456.0
2018-08-08 14:55:00,49.16,49.16,49.12,49.15,10828.0,49.16,49.16,49.12,49.15,10828.0
2018-08-08 15:00:00,49.15,49.16,49.1,49.1,11089.0,49.15,49.16,49.1,49.1,11089.0
2018-08-08 15:05:00,49.1,49.15,49.1,49.11,19302.0,49.1,49.15,49.1,49.11,19302.0
2018-08-08 15:10:00,49.11,49.14,49.1,49.11,12065.0,49.11,49.14,49.1,49.11,12065.0
2018-08-08 15:15:00,49.12,49.12,49.08,49.09,16058.0,49.12,49.12,49.08,49.09,16058.0
2018-08-08 15:20:00,49.1,49.1,49.06,49.08,17602.0,49.1,49.1,49.06,49.08,17602.0
2018-08-08 15:25:00,49.08,49.08,49.04,49.07,37907.0,49.08,49.08,49.04,49.07,37907.0
2018-08-08 15:30:00,49.07,49.09,49.06,49.07,35981.0,49.07,49.09,49.06,49.07,35981.0
2018-08-08 15:35:00,49.08,49.08,49.03,49.05,40103.0,49.08,49.08,49.03,49.05,40103.0
2018-08-08 15:40:00,49.06,49.07,49.01,49.01,45137.0,49.06,49.07,49.01,49.01,45137.0
2018-08-08 15:45:00,49.01,49.04,49.0,49.04,45356.0,49.01,49.04,49.0,49.04,45356.0
2018-08-08 15:50:00,49.04,49.05,48.99,48.99,88036.0,49.04,49.05,48.99,48.99,88036.0
2018-08-08 15:55:00,48.99,48.99,48.91,48.93,152504.0,48.99,48.99,48.91,48.93,152504.0
2018-08-09 09:30:00,51.46,51.61,50.24,51.04,130228.0,51.46,51.61,50.24,51.04,130228.0
2018-08-09 09:35:00,50.99,51.28,50.64,51.03,134522.0,50.99,51.28,50.64,51.03,134522.0
2018-08-09 09:40:00,50.99,51.33,50.66,50.82,156239.0,50.99,51.33,50.66,50.82,156239.0
2018-08-09 09:45:00,50.92,50.95,50.55,50.61,62774.0,50.92,50.95,50.55,50.61,62774.0
2018-08-09 09:50:00,50.64,50.76,50.44,50.7,69293.0,50.64,50.76,50.44,50.7,69293.0
2018-08-09 09:55:00,50.7,50.91,50.25,50.27,69201.0,50.7,50.91,50.25,50.27,69201.0
2018-08-09 10:00:00,50.36,50.36,49.87,50.25,70571.0,50.36,50.36,49.87,50.25,70571.0
2018-08-09 10:05:00,50.22,50.43,50.06,50.16,59147.0,50.22,50.43,50.06,50.16,59147.0
2018-08-09 10:10:00,50.15,50.72,50.04,50.66,92674.0,50.15,50.72,50.04,50.66,92674.0
2018-08-09 10:15:00,50.65,51.44,50.65,51.33,175916.0,50.65,51.44,50.65,51.33,175916.0
2018-08-09 10:20:00,51.32,51.33,50.77,50.85,50282.0,51.32,51.33,50.77,50.85,50282.0
2018-08-09 10:25:00,50.85,51.19,50.67,50.89,100798.0,50.85,51.19,50.67,50.89,100798.0
2018-08-09 10:30:00,50.83,51.09,50.76,51.04,43429.0,50.83,51.09,50.76,51.04,43429.0
2018-08-09 10:35:00,50.98,51.0,50.64,50.67,59390.0,50.98,51.0,50.64,50.67,59390.0
2018-08-09 10:40:00,50.64,50.64,50.37,50.43,31756.0,50.64,50.64,50.37,50.43,31756.0
2018-08-09 10:45:00,50.39,50.5,50.17,50.37,45828.0,50.39,50.5,50.17,50.37,45828.0
2018-08-09 10:50:00,50.38,50.44,50.23,50.23,49301.0,50.38,50.44,50.23,50.23,49301.0
2018-08-09 10:55:00,50.24,50.24,50.06,50.06,53548.0,50.24,50.24,50.06,50.06,53548.0
2018-08-09 11:00:00,50.05,50.65,50.05,50.52,114600.0,50.05,50.65,50.05,50.52,114600.0
2018-08-09 11:05:00,50.56,50.74,50.52,50.52,46854.0,50.56,50.74,50.52,50.52,46854.0
2018-08-09 11:10:00,50.53,50.89,50.53,50.81,42249.0,50.53,50.89,50.53,50.81,42249.0
2018-08-09 11:15:00,50.79,50.93,50.63,50.85,70188.0,50.79,50.93,50.63,50.85,70188.0
2018-08-09 11:20:00,50.85,50.9,50.76,50.8,44927.0,50.85,50.9,50.76,50.8,44927.0
2018-08-09 11:25:00,50.8,50.81,50.59,50.65,46217.0,50.8,50.81,50.59,50.65,46217.0
2018-08-09 11:30:00,50.63,50.69,50.6,50.6,17800.0,50.63,50.69,50.6,50.6,17800.0
2018-08-09 11:35:00,50.63,50.75,50.57,50.7,27051.0,50.63,50.75,50.57,50.7,27051.0
2018-08-09 11:40:00,50.68,50.75,50.59,50.71,15566.0,50.68,50.75,50.59,50.71,15566.0
2018-08-09 11:45:00,50.71,50.8,50.61,50.8,36118.0,50.71,50.8,50.61,50.8,36118.0
2018-08-09 11:50:00,50.8,50.85,50.75,50.8,49627.0,50.8,50.85,50.75,50.8,49627.0
2018-08-09 11:55:00,50.8,50.82,50.61,50.71,23795.0,50.8,50.82,50.61,50.71,23795.0
2018-08-09 12:00:00,50.72,50.8,50.68,50.78,23113.0,50.72,50.8,50.68,50.78,23113.0
2018-08-09 12:05:00,50.76,50.87,50.72,50.87,38990.0,50.76,50.87,50.72,50.87,38990.0
2018-08-09 12:10:00,50.87,50.89,50.77,50.84,22478.0,50.87,50.89,50.77,50.84,22478.0
2018-08-09 12:15:00,50.83,50.84,50.72,50.82,39292.0,50.83,50.84,50.72,50.82,39292.0
2018-08-09 12:20:00,50.82,50.82,50.69,50.72,38732.0,50.82,50.82,50.69,50.72,38732.0
2018-08-09 12:25:00,50.71,50.86,50.7,50.85,14182.0,50.71,50.86,50.7,50.85,14182.0
2018-08-09 12:30:00,50.83,51.0,50.83,50.98,20362.0,50.83,51.0,50.83,50.98,20362.0
2018-08-09 12:35:00,50.96,50.97,50.84,50.89,33516.0,50.96,50.97,50.84,50.89,33516.0
2018-08-09 12:40:00,50.88,50.91,50.8,50.89,17585.0,50.88,50.91,50.8,50.89,17585.0
2018-08-09 12:45:00,50.88,50.89,50.8,50.86,27625.0,50.88,50.89,50.8,50.86,27625.0
2018-08-09 12:50:00,50.87,51.0,50.87,51.0,70205.0,50.87,51.0,50.87,51.0,70205.0
2018-08-09 12:55:00,51.0,51.11,50.97,51.1,20688.0,51.0,51.11,50.97,51.1,20688.0
2018-08-09 13:00:00,51.09,51.23,51.07,51.19,76803.0,51.09,51.23,51.07,51.19,76803.0
2018-08-09 13:05:00,51.18,51.18,51.07,51.07,22151.0,51.18,51.18,51.07,51.07,22151.0
2018-08-09 13:10:00,51.08,51.09,51.04,51.05,13228.0,51.08,51.09,51.04,51.05,13228.0
2018-08-09 13:15:00,51.05,51.07,51.01,51.02,12771.0,51.05,51.07,51.01,51.02,12771.0
2018-08-09 13:20:00,51.01,51.02,50.9,50.9,25957.0,51.01,51.02,50.9,50.9,25957.0
2018-08-09 13:25:00,50.9,50.9,50.77,50.77,16667.0,50.9,50.9,50.77,50.77,16667.0
2018-08-09 13:30:00,50.77,51.01,50.77,50.98,18867.0,50.77,51.01,50.77,50.98,18867.0
2018-08-09 13:35:00,50.96,50.96,50.86,50.87,22159.0,50.96,50.96,50.86,50.87,22159.0
2018-08-09 13:40:00,50.86,50.92,50.85,50.9,10623.0,50.86,50.92,50.85,50.9,10623.0
2018-08-09 13:45:00,50.92,50.92,50.78,50.78,13644.0,50.92,50.92,50.78,50.78,13644.0
2018-08-09 13:50:00,50.77,50.9,50.77,50.8,17908.0,50.77,50.9,50.77,50.8,17908.0
2018-08-09 13:55:00,50.79,50.91,50.76,50.87,14782.0,50.79,50.91,50.76,50.87,14782.0
2018-08-09 14:00:00,50.86,50.87,50.78,50.87,15799.0,50.86,50.87,50.78,50.87,15799.0
2018-08-09 14:05:00,50.86,50.87,50.79,50.79,10068.0,50.86,50.87,50.79,50.79,10068.0
2018-08-09 14:10:00,50.79,50.83,50.73,50.74,14630.0,50.79,50.83,50.73,50.74,14630.0
2018-08-09 14:15:00,50.74,50.77,50.64,50.74,25388.0,50.74,50.77,50.64,50.74,25388.0
2018-08-09 14:20:00,50.72,50.73,50.6,50.69,26190.0,50.72,50.73,50.6,50.69,26190.0
2018-08-09 14:25:00,50.69,50.71,50.61,50.61,18214.0,50.69,50.71,50.61,50.61,18214.0
2018-08-09 14:30:00,50.61,50.87,50.6,50.81,39935.0,50.61,50.87,50.6,50.81,39935.0
2018-08-09 14:35:00,50.8,50.8,50.74,50.76,20984.0,50.8,50.8,50.74,50.76,20984.0
2018-08-09 14:40:00,50.74,50.84,50.72,50.76,39652.0,50.74,50.84,50.72,50.76,39652.0
2018-08-09 14:45:00,50.77,50.81,50.76,50.78,17350.0,50.77,50.81,50.76,50.78,17350.0
2018-08-09 14:50:00,50.77,50.88,50.77,50.87,28462.0,50.77,50.88,50.77,50.87,28462.0
2018-08-09 14:55:00,50.88,50.95,50.87,50.95,14854.0,50.88,50.95,50.87,50.95,14854.0
2018-08-09 15:00:00,50.95,50.97,50.87,50.97,19694.0,50.95,50.97,50.87,50.97,19694.0
2018-08-09 15:05:00,50.95,51.0,50.94,50.95,18654.0,50.95,51.0,50.94,50.95,18654.0
2018-08-09 15:10:00,50.94,51.1,50.94,51.0,39113.0,50.94,51.1,50.94,51.0,39113.0
2018-08-09 15:15:00,51.0,51.01,50.98,51.01,28394.0,51.0,51.01,50.98,51.01,28394.0
2018-08-09 15:20:00,50.99,51.01,50.9,50.94,25883.0,50.99,51.01,50.9,50.94,25883.0
2018-08-09 15:25:00,50.92,51.03,50.92,51.02,26000.0,50.92,51.03,50.92,51.02,26000.0
2018-08-09 15:30:00,51.0,51.0,50.85,50.92,46262.0,51.0,51.0,50.85,50.92,46262.0
2018-08-09 15:35:00,50.93,51.06,50.93,51.05,33186.0,50.93,51.06,50.93,51.05,33186.0
2018-08-09 15:40:00,51.05,51.15,51.04,51.1,167391.0,51.05,51.15,51.04,51.1,167391.0
2018-08-09 15:45:00,51.1,51.1,50.93,50.96,97293.0,51.1,51.1,50.93,50.96,97293.0
2018-08-09 15:50:00,50.97,51.0,50.93,51.0,155772.0,50.97,51.0,50.93,51.0,155772.0
2018-08-09 15:55:00,51.0,51.0,50.92,50.95,252701.0,51.0,51.0,50.92,50.95,252701.0
2018-08-10 09:30:00,51.36,51.36,50.67,51.0,47389.0,51.36,51.36,50.67,51.0,47389.0
2018-08-10 09:35:00,51.01,51.01,50.62,50.73,27550.0,51.01,51.01,50.62,50.73,27550.0
2018-08-10 09:40:00,50.72,50.74,50.29,50.5,45487.0,50.72,50.74,50.29,50.5,45487.0
2018-08-10 09:45:00,50.53,50.53,50.1,50.12,25655.0,50.53,50.53,50.1,50.12,25655.0
2018-08-10 09:50:00,50.12,50.21,49.88,50.01,48187.0,50.12,50.21,49.88,50.01,48187.0
2018-08-10 09:55:00,49.98,50.13,49.95,50.12,27599.0,49.98,50.13,49.95,50.12,27599.0
2018-08-10 10:00:00,50.11,50.29,50.06,50.22,35806.0,50.11,50.29,50.06,50.22,35806.0
2018-08-10 10:05:00,50.26,50.33,50.22,50.28,22757.0,50.26,50.33,50.22,50.28,22757.0
2018-08-10 10:10:00,50.27,50.52,50.25,50.5,23692.0,50.27,50.52,50.25,50.5,23692.0
2018-08-10 10:15:00,50.52,50.54,50.41,50.5,26126.0,50.52,50.54,50.41,50.5,26126.0
2018-08-10 10:20:00,50.49,50.51,50.34,50.35,31796.0,50.49,50.51,50.34,50.35,31796.0
2018-08-10 10:25:00,50.37,50.37,50.05,50.15,20569.0,50.37,50.37,50.05,50.15,20569.0
2018-08-10 10:30:00,50.16,50.22,50.07,50.19,18312.0,50.16,50.22,50.07,50.19,18312.0
2018-08-10 10:35:00,50.19,50.29,50.16,50.24,15823.0,50.19,50.29,50.16,50.24,15823.0
2018-08-10 10:40:00,50.23,50.38,50.23,50.32,15471.0,50.23,50.38,50.23,50.32,15471.0
2018-08-10 10:45:00,50.33,50.34,50.24,50.3,16419.0,50.33,50.34,50.24,50.3,16419.0
2018-08-10 10:50:00,50.3,50.46,50.29,50.46,16727.0,50.3,50.46,50.29,50.46,16727.0
2018-08-10 10:55:00,50.48,50.56,50.47,50.55,13560.0,50.48,50.56,50.47,50.55,13560.0
2018-08-10 11:00:00,50.54,50.58,50.52,50.55,17602.0,50.54,50.58,50.52,50.55,17602.0
2018-08-10 11:05:00,50.58,50.58,50.47,50.53,19568.0,50.58,50.58,50.47,50.53,19568.0
2018-08-10 11:10:00,50.52,50.66,50.52,50.63,20478.0,50.52,50.66,50.52,50.63,20478.0
2018-08-10 11:15:00,50.66,50.73,50.6,50.71,14428.0,50.66,50.73,50.6,50.71,14428.0
2018-08-10 11:20:00,50.74,50.88,50.73,50.88,20039.0,50.74,50.88,50.73,50.88,20039.0
2018-08-10 11:25:00,50.89,50.94,50.87,50.93,19760.0,50.89,50.94,50.87,50.93,19760.0
2018-08-10 11:30:00,50.91,50.98,50.9,50.97,12796.0,50.91,50.98,50.9,50.97,12796.0
2018-08-10 11:35:00,50.98,51.0,50.95,50.96,16800.0,50.98,51.0,50.95,50.96,16800.0
2018-08-10 11:40:00,50.96,51.08,50.95,51.08,14301.0,50.96,51.08,50.95,51.08,14301.0
2018-08-10 11:45:00,51.09,51.12,51.01,51.04,22045.0,51.09,51.12,51.01,51.04,22045.0
2018-08-10 11:50:00,51.05,51.1,51.0,51.0,38589.0,51.05,51.1,51.0,51.0,38589.0
2018-08-10 11:55:00,50.99,51.08,50.94,50.96,8072.0,50.99,51.08,50.94,50.96,8072.0
2018-08-10 12:00:00,50.95,50.97,50.84,50.92,19195.0,50.95,50.97,50.84,50.92,19195.0
2018-08-10 12:05:00,50.94,51.0,50.92,50.93,10904.0,50.94,51.0,50.92,50.93,10904.0
2018-08-10 12:10:00,50.93,50.93,50.87,50.91,9811.0,50.93,50.93,50.87,50.91,9811.0
2018-08-10 12:15:00,50.91,50.91,50.85,50.89,6600.0,50.91,50.91,50.85,50.89,6600.0
2018-08-10 12:20:00,50.89,50.9,50.81,50.83,12394.0,50.89,50.9,50.81,50.83,12394.0
2018-08-10 12:25:00,50.83,50.83,50.77,50.82,6901.0,50.83,50.83,50.77,50.82,6901.0
2018-08-10 12:30:00,50.8,50.84,50.79,50.8,5220.0,50.8,50.84,50.79,50.8,5220.0
2018-08-10 12:35:00,50.8,50.81,50.75,50.76,5300.0,50.8,50.81,50.75,50.76,5300.0
2018-08-10 12:40:00,50.75,50.77,50.73,50.74,9965.0,50.75,50.77,50.73,50.74,9965.0
2018-08-10 12:45:00,50.75,50.76,50.72,50.73,8313.0,50.75,50.76,50.72,50.73,8313.0
2018-08-10 12:50:00,50.72,50.74,50.7,50.71,14527.0,50.72,50.74,50.7,50.71,14527.0
2018-08-10 12:55:00,50.7,50.73,50.69,50.72,5326.0,50.7,50.73,50.69,50.72,5326.0
2018-08-10 13:00:00,50.72,50.72,50.67,50.67,6000.0,50.72,50.72,50.67,50.67,6000.0
2018-08-10 13:05:00,50.67,50.7,50.67,50.69,2338.0,50.67,50.7,50.67,50.69,2338.0
2018-08-10 13:10:00,50.69,50.77,50.69,50.77,8301.0,50.69,50.77,50.69,50.77,8301.0
2018-08-10 13:15:00,50.76,50.76,50.72,50.72,7599.0,50.76,50.76,50.72,50.72,7599.0
2018-08-10 13:20:00,50.74,50.8,50.74,50.75,5377.0,50.74,50.8,50.74,50.75,5377.0
2018-08-10 13:25:00,50.75,50.78,50.74,50.75,3740.0,50.75,50.78,50.74,50.75,3740.0
2018-08-10 13:30:00,50.75,50.78,50.74,50.76,7155.0,50.75,50.78,50.74,50.76,7155.0
2018-08-10 13:35:00,50.76,50.77,50.71,50.74,8441.0,50.76,50.77,50.71,50.74,8441.0
2018-08-10 13:40:00,50.73,50.74,50.68,50.7,6868.0,50.73,50.74,50.68,50.7,6868.0
2018-08-10 13:45:00,50.71,50.71,50.61,50.63,7290.0,50.71,50.71,50.61,50.63,7290.0
2018-08-10 13:50:00,50.64,50.65,50.63,50.63,7264.0,50.64,50.65,50.63,50.63,7264.0
2018-08-10 13:55:00,50.64,50.67,50.63,50.65,13050.0,50.64,50.67,50.63,50.65,13050.0
2018-08-10 14:00:00,50.66,50.7,50.66,50.69,12678.0,50.66,50.7,50.66,50.69,12678.0
2018-08-10 14:05:00,50.69,50.71,50.66,50.71,9681.0,50.69,50.71,50.66,50.71,9681.0
2018-08-10 14:10:00,50.7,50.76,50.69,50.76,7916.0,50.7,50.76,50.69,50.76,7916.0
2018-08-10 14:15:00,50.74,50.78,50.73,50.76,12979.0,50.74,50.78,50.73,50.76,12979.0
2018-08-10 14:20:00,50.76,50.79,50.76,50.79,18047.0,50.76,50.79,50.76,50.79,18047.0
2018-08-10 14:25:00,50.79,50.79,50.74,50.76,21131.0,50.79,50.79,50.74,50.76,21131.0
2018-08-10 14:30:00,50.75,50.83,50.74,50.82,21728.0,50.75,50.83,50.74,50.82,21728.0
2018-08-10 14:35:00,50.82,50.82,50.76,50.77,12814.0,50.82,50.82,50.76,50.77,12814.0
2018-08-10 14:40:00,50.78,50.79,50.74,50.77,16348.0,50.78,50.79,50.74,50.77,16348.0
2018-08-10 14:45:00,50.77,50.78,50.72,50.72,12803.0,50.77,50.78,50.72,50.72,12803.0
2018-08-10 14:50:00,50.72,50.74,50.7,50.73,15237.0,50.72,50.74,50.7,50.73,15237.0
2018-08-10 14:55:00,50.73,50.74,50.59,50.6,16253.0,50.73,50.74,50.59,50.6,16253.0
2018-08-10 15:00:00,50.59,50.63,50.53,50.62,17500.0,50.59,50.63,50.53,50.62,17500.0
2018-08-10 15:05:00,50.61,50.65,50.58,50.64,16356.0,50.61,50.65,50.58,50.64,16356.0
2018-08-10 15:10:00,50.63,50.68,50.61,50.68,17027.0,50.63,50.68,50.61,50.68,17027.0
2018-08-10 15:15:00,50.69,50.72,50.68,50.71,10603.0,50.69,50.72,50.68,50.71,10603.0
2018-08-10 15:20:00,50.72,50.83,50.72,50.73,24184.0,50.72,50.83,50.72,50.73,24184.0
2018-08-10 15:25:00,50.74,50.8,50.72,50.77,22215.0,50.74,50.8,50.72,50.77,22215.0
2018-08-10 15:30:00,50.78,50.8,50.7,50.7,27267.0,50.78,50.8,50.7,50.7,27267.0
2018-08-10 15:35:00,50.71,50.71,50.63,50.7,27068.0,50.71,50.71,50.63,50.7,27068.0
2018-08-10 15:40:00,50.7,50.7,50.57,50.57,31438.0,50.7,50.7,50.57,50.57,31438.0
2018-08-10 15:45:00,50.55,50.69,50.53,50.69,42847.0,50.55,50.69,50.53,50.69,42847.0
2018-08-10 15:50:00,50.67,50.68,50.59,50.59,46182.0,50.67,50.68,50.59,50.59,46182.0
2018-08-10 15:55:00,50.6,50.68,50.6,50.61,114612.0,50.6,50.68,50.6,50.61,114612.0
2018-08-13 09:30:00,50.72,50.87,50.59,50.87,30859.0,50.72,50.87,50.59,50.87,30859.0
2018-08-13 09:35:00,50.84,50.93,50.51,50.54,20091.0,50.84,50.93,50.51,50.54,20091.0
2018-08-13 09:40:00,50.51,50.61,50.43,50.58,11659.0,50.51,50.61,50.43,50.58,11659.0
2018-08-13 09:45:00,50.6,50.74,50.55,50.68,10733.0,50.6,50.74,50.55,50.68,10733.0
2018-08-13 09:50:00,50.7,50.84,50.63,50.83,14064.0,50.7,50.84,50.63,50.83,14064.0
2018-08-13 09:55:00,50.81,50.93,50.72,50.89,35468.0,50.81,50.93,50.72,50.89,35468.0
2018-08-13 10:00:00,50.91,50.95,50.78,50.81,14871.0,50.91,50.95,50.78,50.81,14871.0
2018-08-13 10:05:00,50.79,50.86,50.79,50.84,8501.0,50.79,50.86,50.79,50.84,8501.0
2018-08-13 10:10:00,50.85,50.89,50.83,50.86,11602.0,50.85,50.89,50.83,50.86,11602.0
2018-08-13 10:15:00,50.86,50.98,50.86,50.94,23248.0,50.86,50.98,50.86,50.94,23248.0
2018-08-13 10:20:00,50.97,51.07,50.95,51.02,46620.0,50.97,51.07,50.95,51.02,46620.0
2018-08-13 10:25:00,51.02,51.11,50.99,51.03,14379.0,51.02,51.11,50.99,51.03,14379.0
2018-08-13 10:30:00,51.02,51.2,51.02,51.16,24586.0,51.02,51.2,51.02,51.16,24586.0
2018-08-13 10:35:00,51.16,51.17,50.99,51.04,20196.0,51.16,51.17,50.99,51.04,20196.0
2018-08-13 10:40:00,51.05,51.12,51.01,51.07,31344.0,51.05,51.12,51.01,51.07,31344.0
2018-08-13 10:45:00,51.06,51.06,51.0,51.05,24180.0,51.06,51.06,51.0,51.05,24180.0
2018-08-13 10:50:00,51.05,51.08,51.0,51.03,19275.0,51.05,51.08,51.0,51.03,19275.0
2018-08-13 10:55:00,51.03,51.04,50.93,50.93,33098.0,51.03,51.04,50.93,50.93,33098.0
2018-08-13 11:00:00,50.94,51.01,50.94,50.94,12779.0,50.94,51.01,50.94,50.94,12779.0
2018-08-13 11:05:00,50.94,50.94,50.76,50.79,18911.0,50.94,50.94,50.76,50.79,18911.0
2018-08-13 11:10:00,50.78,50.84,50.71,50.79,18609.0,50.78,50.84,50.71,50.79,18609.0
2018-08-13 11:15:00,50.79,50.79,50.67,50.71,18810.0,50.79,50.79,50.67,50.71,18810.0
2018-08-13 11:20:00,50.71,50.79,50.71,50.76,16981.0,50.71,50.79,50.71,50.76,16981.0
2018-08-13 11:25:00,50.75,50.87,50.74,50.83,17226.0,50.75,50.87,50.74,50.83,17226.0
2018-08-13 11:30:00,50.82,50.83,50.78,50.8,32978.0,50.82,50.83,50.78,50.8,32978.0
2018-08-13 11:35:00,50.8,50.81,50.73,50.75,9773.0,50.8,50.81,50.73,50.75,9773.0
2018-08-13 11:40:00,50.75,50.91,50.75,50.88,29072.0,50.75,50.91,50.75,50.88,29072.0
2018-08-13 11:45:00,50.89,51.02,50.87,51.0,45530.0,50.89,51.02,50.87,51.0,45530.0
2018-08-13 11:50:00,50.99,51.03,50.97,50.98,63717.0,50.99,51.03,50.97,50.98,63717.0
2018-08-13 11:55:00,50.98,51.07,50.96,51.01,22969.0,50.98,51.07,50.96,51.01,22969.0
2018-08-13 12:00:00,51.0,51.05,51.0,51.05,34515.0,51.0,51.05,51.0,51.05,34515.0
2018-08-13 12:05:00,51.06,51.09,51.03,51.06,17845.0,51.06,51.09,51.03,51.06,17845.0
2018-08-13 12:10:00,51.07,51.07,50.96,51.0,21745.0,51.07,51.07,50.96,51.0,21745.0
2018-08-13 12:15:00,51.0,51.01,50.97,50.97,18340.0,51.0,51.01,50.97,50.97,18340.0
2018-08-13 12:20:00,50.96,51.06,50.96,51.01,18945.0,50.96,51.06,50.96,51.01,18945.0
2018-08-13 12:25:00,51.01,51.04,50.99,51.02,11041.0,51.01,51.04,50.99,51.02,11041.0
2018-08-13 12:30:00,51.03,51.04,50.95,50.98,40850.0,51.03,51.04,50.95,50.98,40850.0
2018-08-13 12:35:00,50.98,50.98,50.94,50.95,9340.0,50.98,50.98,50.94,50.95,9340.0
2018-08-13 12:40:00,50.94,50.99,50.9,50.96,17757.0,50.94,50.99,50.9,50.96,17757.0
2018-08-13 12:45:00,50.96,50.97,50.9,50.91,16006.0,50.96,50.97,50.9,50.91,16006.0
2018-08-13 12:50:00,50.91,50.98,50.91,50.97,19684.0,50.91,50.98,50.91,50.97,19684.0
2018-08-13 12:55:00,50.96,50.97,50.95,50.96,3693.0,50.96,50.97,50.95,50.96,3693.0
2018-08-13 13:00:00,50.97,50.97,50.94,50.96,18992.0,50.97,50.97,50.94,50.96,18992.0
2018-08-13 13:05:00,50.95,50.96,50.91,50.94,13444.0,50.95,50.96,50.91,50.94,13444.0
2018-08-13 13:10:00,50.95,51.03,50.94,51.02,14534.0,50.95,51.03,50.94,51.02,14534.0
2018-08-13 13:15:00,51.03,51.2,51.0,51.2,14984.0,51.03,51.2,51.0,51.2,14984.0
2018-08-13 13:20:00,51.18,51.26,51.16,51.21,30898.0,51.18,51.26,51.16,51.21,30898.0
2018-08-13 13:25:00,51.22,51.26,51.22,51.26,11757.0,51.22,51.26,51.22,51.26,11757.0
2018-08-13 13:30:00,51.26,51.39,51.25,51.36,48386.0,51.26,51.39,51.25,51.36,48386.0
2018-08-13 13:35:00,51.35,51.38,51.34,51.38,30646.0,51.35,51.38,51.34,51.38,30646.0
2018-08-13 13:40:00,51.38,51.42,51.29,51.32,28992.0,51.38,51.42,51.29,51.32,28992.0
2018-08-13 13:45:00,51.32,51.44,51.31,51.41,26774.0,51.32,51.44,51.31,51.41,26774.0
2018-08-13 13:50:00,51.41,51.49,51.41,51.48,14734.0,51.41,51.49,51.41,51.48,14734.0
2018-08-13 13:55:00,51.48,51.51,51.37,51.37,84469.0,51.48,51.51,51.37,51.37,84469.0
2018-08-13 14:00:00,51.37,51.45,51.33,51.42,22969.0,51.37,51.45,51.33,51.42,22969.0
2018-08-13 14:05:00,51.41,51.41,51.15,51.19,22827.0,51.41,51.41,51.15,51.19,22827.0
2018-08-13 14:10:00,51.2,51.33,51.2,51.31,21986.0,51.2,51.33,51.2,51.31,21986.0
2018-08-13 14:15:00,51.31,51.31,51.19,51.2,10510.0,51.31,51.31,51.19,51.2,10510.0
2018-08-13 14:20:00,51.22,51.42,51.19,51.41,29891.0,51.22,51.42,51.19,51.41,29891.0
2018-08-13 14:25:00,51.41,51.43,51.36,51.41,71331.0,51.41,51.43,51.36,51.41,71331.0
2018-08-13 14:30:00,51.41,51.45,51.32,51.36,18729.0,51.41,51.45,51.32,51.36,18729.0
2018-08-13 14:35:00,51.37,51.41,51.33,51.41,25097.0,51.37,51.41,51.33,51.41,25097.0
2018-08-13 14:40:00,51.4,51.41,51.34,51.37,27848.0,51.4,51.41,51.34,51.37,27848.0
2018-08-13 14:45:00,51.36,51.42,51.35,51.37,18401.0,51.36,51.42,51.35,51.37,18401.0
2018-08-13 14:50:00,51.38,51.38,51.35,51.38,18220.0,51.38,51.38,51.35,51.38,18220.0
2018-08-13 14:55:00,51.38,51.43,51.34,51.36,26376.0,51.38,51.43,51.34,51.36,26376.0
2018-08-13 15:00:00,51.35,51.4,51.33,51.36,32936.0,51.35,51.4,51.33,51.36,32936.0
2018-08-13 15:05:00,51.36,51.37,51.24,51.25,27605.0,51.36,51.37,51.24,51.25,27605.0
2018-08-13 15:10:00,51.25,51.34,51.23,51.34,21036.0,51.25,51.34,51.23,51.34,21036.0
2018-08-13 15:15:00,51.35,51.39,51.3,51.31,34883.0,51.35,51.39,51.3,51.31,34883.0
2018-08-13 15:20:00,51.32,51.32,51.24,51.27,32828.0,51.32,51.32,51.24,51.27,32828.0
2018-08-13 15:25:00,51.27,51.31,51.26,51.26,26849.0,51.27,51.31,51.26,51.26,26849.0
2018-08-13 15:30:00,51.24,51.26,51.18,51.19,28104.0,51.24,51.26,51.18,51.19,28104.0
2018-08-13 15:35:00,51.18,51.29,51.16,51.26,37350.0,51.18,51.29,51.16,51.26,37350.0
2018-08-13 15:40:00,51.25,51.29,51.11,51.2,47163.0,51.25,51.29,51.11,51.2,47163.0
2018-08-13 15:45:00,51.19,51.22,51.15,51.19,58390.0,51.19,51.22,51.15,51.19,58390.0
2018-08-13 15:50:00,51.18,51.22,51.17,51.21,55263.0,51.18,51.22,51.17,51.21,55263.0
2018-08-13 15:55:00,51.2,51.23,51.14,51.15,111506.0,51.2,51.23,51.14,51.15,111506.0
2018-08-14 09:30:00,51.12,51.31,51.04,51.19,25359.0,51.12,51.31,51.04,51.19,25359.0
2018-08-14 09:35:00,51.1,51.16,50.96,50.96,15150.0,51.1,51.16,50.96,50.96,15150.0
2018-08-14 09:40:00,50.96,51.02,50.94,50.99,9266.0,50.96,51.02,50.94,50.99,9266.0
2018-08-14 09:45:00,50.97,50.99,50.93,50.95,14700.0,50.97,50.99,50.93,50.95,14700.0
2018-08-14 09:50:00,50.95,50.97,50.82,50.96,41270.0,50.95,50.97,50.82,50.96,41270.0
2018-08-14 09:55:00,50.97,51.17,50.96,51.13,33551.0,50.97,51.17,50.96,51.13,33551.0
2018-08-14 10:00:00,51.1,51.1,51.03,51.07,19815.0,51.1,51.1,51.03,51.07,19815.0
2018-08-14 10:05:00,51.05,51.18,51.02,51.17,14524.0,51.05,51.18,51.02,51.17,14524.0
2018-08-14 10:10:00,51.16,51.39,51.14,51.35,82281.0,51.16,51.39,51.14,51.35,82281.0
2018-08-14 10:15:00,51.35,51.51,51.33,51.47,55681.0,51.35,51.51,51.33,51.47,55681.0
2018-08-14 10:20:00,51.51,51.76,51.51,51.73,71666.0,51.51,51.76,51.51,51.73,71666.0
2018-08-14 10:25:00,51.75,51.87,51.69,51.7,73370.0,51.75,51.87,51.69,51.7,73370.0
2018-08-14 10:30:00,51.71,51.71,51.48,51.53,16913.0,51.71,51.71,51.48,51.53,16913.0
2018-08-14 10:35:00,51.53,51.53,51.4,51.45,11072.0,51.53,51.53,51.4,51.45,11072.0
2018-08-14 10:40:00,51.43,51.5,51.42,51.45,7820.0,51.43,51.5,51.42,51.45,7820.0
2018-08-14 10:45:00,51.43,51.47,51.42,51.46,7600.0,51.43,51.47,51.42,51.46,7600.0
2018-08-14 10:50:00,51.47,51.5,51.43,51.46,10301.0,51.47,51.5,51.43,51.46,10301.0
2018-08-14 10:55:00,51.46,51.57,51.46,51.54,15843.0,51.46,51.57,51.46,51.54,15843.0
2018-08-14 11:00:00,51.54,51.57,51.49,51.56,23782.0,51.54,51.57,51.49,51.56,23782.0
2018-08-14 11:05:00,51.57,51.68,51.56,51.67,18240.0,51.57,51.68,51.56,51.67,18240.0
2018-08-14 11:10:00,51.68,51.97,51.68,51.96,79885.0,51.68,51.97,51.68,51.96,79885.0
2018-08-14 11:15:00,51.96,51.97,51.69,51.71,25221.0,51.96,51.97,51.69,51.71,25221.0
2018-08-14 11:20:00,51.71,51.99,51.7,51.95,26731.0,51.71,51.99,51.7,51.95,26731.0
2018-08-14 11:25:00,51.94,52.02,51.84,51.84,31992.0,51.94,52.02,51.84,51.84,31992.0
2018-08-14 11:30:00,51.83,51.86,51.69,51.76,16091.0,51.83,51.86,51.69,51.76,16091.0
2018-08-14 11:35:00,51.75,51.87,51.75,51.86,12008.0,51.75,51.87,51.75,51.86,12008.0
2018-08-14 11:40:00,51.86,51.86,51.76,51.77,15032.0,51.86,51.86,51.76,51.77,15032.0
2018-08-14 11:45:00,51.76,51.82,51.75,51.78,13158.0,51.76,51.82,51.75,51.78,13158.0
2018-08-14 11:50:00,51.8,51.81,51.72,51.72,12538.0,51.8,51.81,51.72,51.72,12538.0
2018-08-14 11:55:00,51.72,51.81,51.72,51.8,19350.0,51.72,51.81,51.72,51.8,19350.0
2018-08-14 12:00:00,51.78,51.85,51.78,51.84,24651.0,51.78,51.85,51.78,51.84,24651.0
2018-08-14 12:05:00,51.83,51.9,51.83,51.86,20272.0,51.83,51.9,51.83,51.86,20272.0
2018-08-14 12:10:00,51.86,51.87,51.83,51.85,6240.0,51.86,51.87,51.83,51.85,6240.0
2018-08-14 12:15:00,51.84,51.88,51.83,51.85,7148.0,51.84,51.88,51.83,51.85,7148.0
2018-08-14 12:20:00,51.85,51.85,51.78,51.81,9229.0,51.85,51.85,51.78,51.81,9229.0
2018-08-14 12:25:00,51.81,51.88,51.79,51.85,50942.0,51.81,51.88,51.79,51.85,50942.0
2018-08-14 12:30:00,51.85,51.85,51.8,51.81,17119.0,51.85,51.85,51.8,51.81,17119.0
2018-08-14 12:35:00,51.8,51.85,51.79,51.82,6492.0,51.8,51.85,51.79,51.82,6492.0
2018-08-14 12:40:00,51.83,51.86,51.83,51.85,11179.0,51.83,51.86,51.83,51.85,11179.0
2018-08-14 12:45:00,51.85,51.87,51.84,51.85,12263.0,51.85,51.87,51.84,51.85,12263.0
2018-08-14 12:50:00,51.85,51.89,51.85,51.89,16220.0,51.85,51.89,51.85,51.89,16220.0
2018-08-14 12:55:00,51.89,51.92,51.85,51.86,15643.0,51.89,51.92,51.85,51.86,15643.0
2018-08-14 13:00:00,51.86,51.92,51.86,51.91,10771.0,51.86,51.92,51.86,51.91,10771.0
2018-08-14 13:05:00,51.9,51.91,51.82,51.85,22045.0,51.9,51.91,51.82,51.85,22045.0
2018-08-14 13:10:00,51.85,51.89,51.84,51.89,11544.0,51.85,51.89,51.84,51.89,11544.0
2018-08-14 13:15:00,51.89,51.91,51.88,51.91,11899.0,51.89,51.91,51.88,51.91,11899.0
2018-08-14 13:20:00,51.91,51.92,51.87,51.91,9036.0,51.91,51.92,51.87,51.91,9036.0
2018-08-14 13:25:00,51.91,51.96,51.89,51.89,49581.0,51.91,51.96,51.89,51.89,49581.0
2018-08-14 13:30:00,51.89,51.9,51.86,51.9,7721.0,51.89,51.9,51.86,51.9,7721.0
2018-08-14 13:35:00,51.9,51.93,51.79,51.81,10384.0,51.9,51.93,51.79,51.81,10384.0
2018-08-14 13:40:00,51.81,51.88,51.79,51.87,11542.0,51.81,51.88,51.79,51.87,11542.0
2018-08-14 13:45:00,51.86,51.9,51.83,51.9,10456.0,51.86,51.9,51.83,51.9,10456.0
2018-08-14 13:50:00,51.9,51.99,51.89,51.99,38823.0,51.9,51.99,51.89,51.99,38823.0
2018-08-14 13:55:00,51.98,52.06,51.96,52.05,29684.0,51.98,52.06,51.96,52.05,29684.0
2018-08-14 14:00:00,52.05,52.13,52.03,52.12,76730.0,52.05,52.13,52.03,52.12,76730.0
2018-08-14 14:05:00,52.12,52.12,51.99,52.02,16139.0,52.12,52.12,51.99,52.02,16139.0
2018-08-14 14:10:00,52.03,52.07,51.99,52.05,10690.0,52.03,52.07,51.99,52.05,10690.0
2018-08-14 14:15:00,52.06,52.06,52.0,52.02,10488.0,52.06,52.06,52.0,52.02,10488.0
2018-08-14 14:20:00,52.01,52.05,52.0,52.02,14595.0,52.01,52.05,52.0,52.02,14595.0
2018-08-14 14:25:00,52.01,52.1,51.99,52.08,63792.0,52.01,52.1,51.99,52.08,63792.0
2018-08-14 14:30:00,52.08,52.1,52.03,52.09,11987.0,52.08,52.1,52.03,52.09,11987.0
2018-08-14 14:35:00,52.09,52.09,52.0,52.0,14394.0,52.09,52.09,52.0,52.0,14394.0
2018-08-14 14:40:00,52.0,52.01,51.98,52.01,31653.0,52.0,52.01,51.98,52.01,31653.0
2018-08-14 14:45:00,52.0,52.01,51.98,51.98,47713.0,52.0,52.01,51.98,51.98,47713.0
2018-08-14 14:50:00,51.98,52.06,51.97,52.01,29539.0,51.98,52.06,51.97,52.01,29539.0
2018-08-14 14:55:00,52.01,52.08,52.0,52.08,5150.0,52.01,52.08,52.0,52.08,5150.0
2018-08-14 15:00:00,52.08,52.19,52.04,52.04,76719.0,52.08,52.19,52.04,52.04,76719.0
2018-08-14 15:05:00,52.04,52.09,52.04,52.08,10352.0,52.04,52.09,52.04,52.08,10352.0
2018-08-14 15:10:00,52.09,52.12,52.05,52.07,14396.0,52.09,52.12,52.05,52.07,14396.0
2018-08-14 15:15:00,52.08,52.12,52.06,52.09,9850.0,52.08,52.12,52.06,52.09,9850.0
2018-08-14 15:20:00,52.1,52.11,52.06,52.1,10921.0,52.1,52.11,52.06,52.1,10921.0
2018-08-14 15:25:00,52.09,52.11,52.03,52.03,16884.0,52.09,52.11,52.03,52.03,16884.0
2018-08-14 15:30:00,52.03,52.04,51.99,52.03,18355.0,52.03,52.04,51.99,52.03,18355.0
2018-08-14 15:35:00,52.03,52.07,51.97,52.03,29491.0,52.03,52.07,51.97,52.03,29491.0
2018-08-14 15:40:00,52.03,52.04,52.0,52.03,20138.0,52.03,52.04,52.0,52.03,20138.0
2018-08-14 15:45:00,52.03,52.04,51.98,52.0,56169.0,52.03,52.04,51.98,52.0,56169.0
2018-08-14 15:50:00,52.0,52.03,51.99,52.01,56005.0,52.0,52.03,51.99,52.01,56005.0
2018-08-14 15:55:00,52.0,52.07,52.0,52.03,100318.0,52.0,52.07,52.0,52.03,100318.0
2018-08-15 09:30:00,51.47,51.49,51.27,51.48,13646.0,51.47,51.49,51.27,51.48,13646.0
2018-08-15 09:35:00,51.51,51.7,51.51,51.61,10955.0,51.51,51.7,51.51,51.61,10955.0
2018-08-15 09:40:00,51.61,51.69,51.53,51.64,22912.0,51.61,51.69,51.53,51.64,22912.0
2018-08-15 09:45:00,51.62,51.67,51.33,51.39,32040.0,51.62,51.67,51.33,51.39,32040.0
2018-08-15 09:50:00,51.38,51.56,51.31,51.53,15894.0,51.38,51.56,51.31,51.53,15894.0
2018-08-15 09:55:00,51.52,51.64,51.47,51.63,20508.0,51.52,51.64,51.47,51.63,20508.0
2018-08-15 10:00:00,51.62,51.63,51.46,51.47,30736.0,51.62,51.63,51.46,51.47,30736.0
2018-08-15 10:05:00,51.47,51.57,51.44,51.44,76978.0,51.47,51.57,51.44,51.44,76978.0
2018-08-15 10:10:00,51.44,51.51,51.42,51.47,30513.0,51.44,51.51,51.42,51.47,30513.0
2018-08-15 10:15:00,51.47,51.5,51.36,51.47,28587.0,51.47,51.5,51.36,51.47,28587.0
2018-08-15 10:20:00,51.46,51.66,51.46,51.63,33037.0,51.46,51.66,51.46,51.63,33037.0
2018-08-15 10:25:00,51.63,51.63,51.56,51.62,25739.0,51.63,51.63,51.56,51.62,25739.0
2018-08-15 10:30:00,51.59,51.75,51.56,51.75,26275.0,51.59,51.75,51.56,51.75,26275.0
2018-08-15 10:35:00,51.75,51.77,51.68,51.73,27630.0,51.75,51.77,51.68,51.73,27630.0
2018-08-15 10:40:00,51.73,51.76,51.47,51.49,69561.0,51.73,51.76,51.47,51.49,69561.0
2018-08-15 10:45:00,51.5,51.52,51.36,51.36,32346.0,51.5,51.52,51.36,51.36,32346.0
2018-08-15 10:50:00,51.36,51.39,51.32,51.32,10869.0,51.36,51.39,51.32,51.32,10869.0
2018-08-15 10:55:00,51.3,51.35,51.21,51.31,31826.0,51.3,51.35,51.21,51.31,31826.0
2018-08-15 11:00:00,51.3,51.38,51.29,51.38,12982.0,51.3,51.38,51.29,51.38,12982.0
2018-08-15 11:05:00,51.38,51.4,51.28,51.4,11085.0,51.38,51.4,51.28,51.4,11085.0
2018-08-15 11:10:00,51.41,51.49,51.4,51.49,27482.0,51.41,51.49,51.4,51.49,27482.0
2018-08-15 11:15:00,51.51,51.54,51.45,51.49,30850.0,51.51,51.54,51.45,51.49,30850.0
2018-08-15 11:20:00,51.5,51.6,51.48,51.55,26162.0,51.5,51.6,51.48,51.55,26162.0
2018-08-15 11:25:00,51.58,51.63,51.56,51.57,10000.0,51.58,51.63,51.56,51.57,10000.0
2018-08-15 11:30:00,51.58,51.66,51.54,51.66,15467.0,51.58,51.66,51.54,51.66,15467.0
2018-08-15 11:35:00,51.66,51.73,51.66,51.69,19091.0,51.66,51.73,51.66,51.69,19091.0
2018-08-15 11:40:00,51.67,51.74,51.67,51.7,10880.0,51.67,51.74,51.67,51.7,10880.0
2018-08-15 11:45:00,51.69,51.77,51.69,51.77,10265.0,51.69,51.77,51.69,51.77,10265.0
2018-08-15 11:50:00,51.79,51.81,51.68,51.69,8500.0,51.79,51.81,51.68,51.69,8500.0
2018-08-15 11:55:00,51.7,51.73,51.68,51.69,10064.0,51.7,51.73,51.68,51.69,10064.0
2018-08-15 12:00:00,51.7,51.76,51.69,51.73,6233.0,51.7,51.76,51.69,51.73,6233.0
2018-08-15 12:05:00,51.74,51.74,51.63,51.68,9235.0,51.74,51.74,51.63,51.68,9235.0
2018-08-15 12:10:00,51.66,51.73,51.63,51.7,10651.0,51.66,51.73,51.63,51.7,10651.0
2018-08-15 12:15:00,51.7,51.75,51.67,51.74,5842.0,51.7,51.75,51.67,51.74,5842.0
2018-08-15 12:20:00,51.73,51.74,51.65,51.7,20539.0,51.73,51.74,51.65,51.7,20539.0
2018-08-15 12:25:00,51.69,51.7,51.64,51.66,6084.0,51.69,51.7,51.64,51.66,6084.0
2018-08-15 12:30:00,51.67,51.72,51.66,51.7,8399.0,51.67,51.72,51.66,51.7,8399.0
2018-08-15 12:35:00,51.69,51.8,51.69,51.79,12473.0,51.69,51.8,51.69,51.79,12473.0
2018-08-15 12:40:00,51.78,51.8,51.74,51.8,10214.0,51.78,51.8,51.74,51.8,10214.0
2018-08-15 12:45:00,51.81,51.82,51.78,51.78,10032.0,51.81,51.82,51.78,51.78,10032.0
2018-08-15 12:50:00,51.78,51.78,51.73,51.75,10568.0,51.78,51.78,51.73,51.75,10568.0
2018-08-15 12:55:00,51.76,51.78,51.74,51.77,9519.0,51.76,51.78,51.74,51.77,9519.0
2018-08-15 13:00:00,51.77,51.77,51.74,51.74,13834.0,51.77,51.77,51.74,51.74,13834.0
2018-08-15 13:05:00,51.74,51.81,51.71,51.75,15904.0,51.74,51.81,51.71,51.75,15904.0
2018-08-15 13:10:00,51.73,51.76,51.71,51.72,8717.0,51.73,51.76,51.71,51.72,8717.0
2018-08-15 13:15:00,51.72,51.74,51.7,51.73,7342.0,51.72,51.74,51.7,51.73,7342.0
2018-08-15 13:20:00,51.72,51.72,51.64,51.65,13102.0,51.72,51.72,51.64,51.65,13102.0
2018-08-15 13:25:00,51.66,51.68,51.63,51.68,6706.0,51.66,51.68,51.63,51.68,6706.0
2018-08-15 13:30:00,51.69,51.7,51.66,51.69,13259.0,51.69,51.7,51.66,51.69,13259.0
2018-08-15 13:35:00,51.69,51.71,51.67,51.7,8762.0,51.69,51.71,51.67,51.7,8762.0
2018-08-15 13:40:00,51.7,51.75,51.7,51.74,6550.0,51.7,51.75,51.7,51.74,6550.0
2018-08-15 13:45:00,51.75,51.78,51.73,51.74,15226.0,51.75,51.78,51.73,51.74,15226.0
2018-08-15 13:50:00,51.73,51.76,51.72,51.76,5338.0,51.73,51.76,51.72,51.76,5338.0
2018-08-15 13:55:00,51.76,51.79,51.76,51.76,9821.0,51.76,51.79,51.76,51.76,9821.0
2018-08-15 14:00:00,51.76,51.77,51.72,51.77,11963.0,51.76,51.77,51.72,51.77,11963.0
2018-08-15 14:05:00,51.75,51.76,51.72,51.74,14995.0,51.75,51.76,51.72,51.74,14995.0
2018-08-15 14:10:00,51.75,51.76,51.72,51.72,14904.0,51.75,51.76,51.72,51.72,14904.0
2018-08-15 14:15:00,51.72,51.8,51.72,51.8,13124.0,51.72,51.8,51.72,51.8,13124.0
2018-08-15 14:20:00,51.8,51.85,51.78,51.79,16983.0,51.8,51.85,51.78,51.79,16983.0
2018-08-15 14:25:00,51.79,51.81,51.75,51.76,13600.0,51.79,51.81,51.75,51.76,13600.0
2018-08-15 14:30:00,51.77,51.87,51.76,51.87,26171.0,51.77,51.87,51.76,51.87,26171.0
2018-08-15 14:35:00,51.87,51.99,51.87,51.91,47341.0,51.87,51.99,51.87,51.91,47341.0
2018-08-15 14:40:00,51.91,51.96,51.88,51.92,16851.0,51.91,51.96,51.88,51.92,16851.0
2018-08-15 14:45:00,51.91,51.92,51.83,51.86,22250.0,51.91,51.92,51.83,51.86,22250.0
2018-08-15 14:50:00,51.86,51.9,51.83,51.9,14964.0,51.86,51.9,51.83,51.9,14964.0
2018-08-15 14:55:00,51.91,51.94,51.87,51.89,11683.0,51.91,51.94,51.87,51.89,11683.0
2018-08-15 15:00:00,51.91,51.98,51.91,51.92,22393.0,51.91,51.98,51.91,51.92,22393.0
2018-08-15 15:05:00,51.93,51.95,51.91,51.93,18787.0,51.93,51.95,51.91,51.93,18787.0
2018-08-15 15:10:00,51.93,51.93,51.89,51.9,17131.0,51.93,51.93,51.89,51.9,17131.0
2018-08-15 15:15:00,51.9,51.92,51.86,51.9,19711.0,51.9,51.92,51.86,51.9,19711.0
2018-08-15 15:20:00,51.9,51.9,51.85,51.86,16504.0,51.9,51.9,51.85,51.86,16504.0
2018-08-15 15:25:00,51.86,51.94,51.86,51.91,22878.0,51.86,51.94,51.86,51.91,22878.0
2018-08-15 15:30:00,51.92,52.02,51.92,52.01,27052.0,51.92,52.02,51.92,52.01,27052.0
2018-08-15 15:35:00,52.02,52.03,51.92,51.93,24615.0,52.02,52.03,51.92,51.93,24615.0
2018-08-15 15:40:00,51.92,51.98,51.92,51.97,24666.0,51.92,51.98,51.92,51.97,24666.0
2018-08-15 15:45:00,51.97,52.02,51.96,51.99,31710.0,51.97,52.02,51.96,51.99,31710.0
2018-08-15 15:50:00,51.98,51.99,51.96,51.97,41437.0,51.98,51.99,51.96,51.97,41437.0
2018-08-15 15:55:00,51.97,51.99,51.95,51.97,87348.0,51.97,51.99,51.95,51.97,87348.0
2018-08-16 09:30:00,52.2,52.46,52.2,52.4,25072.0,52.2,52.46,52.2,52.4,25072.0
2018-08-16 09:35:00,52.48,52.6,52.34,52.36,10977.0,52.48,52.6,52.34,52.36,10977.0
2018-08-16 09:40:00,52.39,52.39,52.17,52.24,11778.0,52.39,52.39,52.17,52.24,11778.0
2018-08-16 09:45:00,52.24,52.27,52.05,52.05,18232.0,52.24,52.27,52.05,52.05,18232.0
2018-08-16 09:50:00,52.04,52.25,52.04,52.25,6791.0,52.04,52.25,52.04,52.25,6791.0
2018-08-16 09:55:00,52.25,52.27,52.15,52.18,17935.0,52.25,52.27,52.15,52.18,17935.0
2018-08-16 10:00:00,52.19,52.19,52.15,52.18,9203.0,52.19,52.19,52.15,52.18,9203.0
2018-08-16 10:05:00,52.21,52.22,52.17,52.2,6153.0,52.21,52.22,52.17,52.2,6153.0
2018-08-16 10:10:00,52.22,52.3,52.2,52.28,8099.0,52.22,52.3,52.2,52.28,8099.0
2018-08-16 10:15:00,52.27,52.3,52.21,52.28,7927.0,52.27,52.3,52.21,52.28,7927.0
2018-08-16 10:20:00,52.27,52.33,52.25,52.33,9676.0,52.27,52.33,52.25,52.33,9676.0
2018-08-16 10:25:00,52.33,52.41,52.32,52.39,11226.0,52.33,52.41,52.32,52.39,11226.0
2018-08-16 10:30:00,52.39,52.41,52.35,52.37,15283.0,52.39,52.41,52.35,52.37,15283.0
2018-08-16 10:35:00,52.37,52.42,52.36,52.39,4100.0,52.37,52.42,52.36,52.39,4100.0
2018-08-16 10:40:00,52.37,52.38,52.33,52.36,9228.0,52.37,52.38,52.33,52.36,9228.0
2018-08-16 10:45:00,52.36,52.38,52.29,52.29,10740.0,52.36,52.38,52.29,52.29,10740.0
2018-08-16 10:50:00,52.28,52.3,52.16,52.2,23306.0,52.28,52.3,52.16,52.2,23306.0
2018-08-16 10:55:00,52.21,52.26,52.21,52.25,7333.0,52.21,52.26,52.21,52.25,7333.0
2018-08-16 11:00:00,52.24,52.26,52.17,52.22,13544.0,52.24,52.26,52.17,52.22,13544.0
2018-08-16 11:05:00,52.22,52.22,52.1,52.11,13692.0,52.22,52.22,52.1,52.11,13692.0
2018-08-16 11:10:00,52.12,52.16,52.11,52.11,6100.0,52.12,52.16,52.11,52.11,6100.0
2018-08-16 11:15:00,52.13,52.18,52.13,52.15,7375.0,52.13,52.18,52.13,52.15,7375.0
2018-08-16 11:20:00,52.16,52.26,52.15,52.21,48696.0,52.16,52.26,52.15,52.21,48696.0
2018-08-16 11:25:00,52.22,52.22,52.18,52.18,6187.0,52.22,52.22,52.18,52.18,6187.0
2018-08-16 11:30:00,52.18,52.19,52.03,52.04,30561.0,52.18,52.19,52.03,52.04,30561.0
2018-08-16 11:35:00,52.03,52.2,52.03,52.2,13810.0,52.03,52.2,52.03,52.2,13810.0
2018-08-16 11:40:00,52.19,52.26,52.17,52.23,5500.0,52.19,52.26,52.17,52.23,5500.0
2018-08-16 11:45:00,52.23,52.23,52.2,52.23,5370.0,52.23,52.23,52.2,52.23,5370.0
2018-08-16 11:50:00,52.24,52.29,52.22,52.29,4329.0,52.24,52.29,52.22,52.29,4329.0
2018-08-16 11:55:00,52.3,52.35,52.3,52.32,12466.0,52.3,52.35,52.3,52.32,12466.0
2018-08-16 12:00:00,52.32,52.35,52.31,52.35,5392.0,52.32,52.35,52.31,52.35,5392.0
2018-08-16 12:05:00,52.33,52.35,52.32,52.33,4851.0,52.33,52.35,52.32,52.33,4851.0
2018-08-16 12:10:00,52.34,52.36,52.33,52.35,12900.0,52.34,52.36,52.33,52.35,12900.0
2018-08-16 12:15:00,52.35,52.36,52.32,52.36,6100.0,52.35,52.36,52.32,52.36,6100.0
2018-08-16 12:20:00,52.35,52.36,52.33,52.34,7699.0,52.35,52.36,52.33,52.34,7699.0
2018-08-16 12:25:00,52.34,52.34,52.28,52.29,4598.0,52.34,52.34,52.28,52.29,4598.0
2018-08-16 12:30:00,52.29,52.3,52.22,52.23,6409.0,52.29,52.3,52.22,52.23,6409.0
2018-08-16 12:35:00,52.23,52.25,52.23,52.23,11923.0,52.23,52.25,52.23,52.23,11923.0
2018-08-16 12:40:00,52.23,52.25,52.21,52.22,5539.0,52.23,52.25,52.21,52.22,5539.0
2018-08-16 12:45:00,52.21,52.24,52.19,52.23,4285.0,52.21,52.24,52.19,52.23,4285.0
2018-08-16 12:50:00,52.22,52.24,52.22,52.24,1800.0,52.22,52.24,52.22,52.24,1800.0
2018-08-16 12:55:00,52.24,52.25,52.19,52.2,5796.0,52.24,52.25,52.19,52.2,5796.0
2018-08-16 13:00:00,52.2,52.2,52.13,52.15,8900.0,52.2,52.2,52.13,52.15,8900.0
2018-08-16 13:05:00,52.15,52.16,52.07,52.08,8869.0,52.15,52.16,52.07,52.08,8869.0
2018-08-16 13:10:00,52.08,52.09,52.05,52.06,9023.0,52.08,52.09,52.05,52.06,9023.0
2018-08-16 13:15:00,52.06,52.07,52.03,52.07,10177.0,52.06,52.07,52.03,52.07,10177.0
2018-08-16 13:20:00,52.06,52.08,52.06,52.07,5329.0,52.06,52.08,52.06,52.07,5329.0
2018-08-16 13:25:00,52.07,52.08,52.06,52.06,3000.0,52.07,52.08,52.06,52.06,3000.0
2018-08-16 13:30:00,52.06,52.07,52.01,52.03,7355.0,52.06,52.07,52.01,52.03,7355.0
2018-08-16 13:35:00,52.04,52.05,52.03,52.03,5388.0,52.04,52.05,52.03,52.03,5388.0
2018-08-16 13:40:00,52.02,52.03,51.97,51.97,7545.0,52.02,52.03,51.97,51.97,7545.0
2018-08-16 13:45:00,51.95,51.97,51.93,51.93,9017.0,51.95,51.97,51.93,51.93,9017.0
2018-08-16 13:50:00,51.92,51.95,51.92,51.95,2380.0,51.92,51.95,51.92,51.95,2380.0
2018-08-16 13:55:00,51.95,51.95,51.94,51.94,3200.0,51.95,51.95,51.94,51.94,3200.0
2018-08-16 14:00:00,51.95,51.95,51.92,51.94,9511.0,51.95,51.95,51.92,51.94,9511.0
2018-08-16 14:05:00,51.93,51.95,51.91,51.91,6241.0,51.93,51.95,51.91,51.91,6241.0
2018-08-16 14:10:00,51.92,51.98,51.91,51.98,14148.0,51.92,51.98,51.91,51.98,14148.0
2018-08-16 14:15:00,51.98,51.99,51.93,51.95,5906.0,51.98,51.99,51.93,51.95,5906.0
2018-08-16 14:20:00,51.97,51.98,51.95,51.96,5273.0,51.97,51.98,51.95,51.96,5273.0
2018-08-16 14:25:00,51.95,51.96,51.92,51.92,4897.0,51.95,51.96,51.92,51.92,4897.0
2018-08-16 14:30:00,51.91,51.91,51.85,51.87,5472.0,51.91,51.91,51.85,51.87,5472.0
2018-08-16 14:35:00,51.89,51.94,51.89,51.94,11197.0,51.89,51.94,51.89,51.94,11197.0
2018-08-16 14:40:00,51.95,51.96,51.93,51.95,3635.0,51.95,51.96,51.93,51.95,3635.0
2018-08-16 14:45:00,51.95,51.97,51.95,51.97,3398.0,51.95,51.97,51.95,51.97,3398.0
2018-08-16 14:50:00,51.97,51.99,51.96,51.98,8179.0,51.97,51.99,51.96,51.98,8179.0
2018-08-16 14:55:00,51.99,51.99,51.95,51.96,3620.0,51.99,51.99,51.95,51.96,3620.0
2018-08-16 15:00:00,51.96,51.97,51.94,51.94,6272.0,51.96,51.97,51.94,51.94,6272.0
2018-08-16 15:05:00,51.95,51.95,51.92,51.92,8252.0,51.95,51.95,51.92,51.92,8252.0
2018-08-16 15:10:00,51.91,51.95,51.9,51.93,10861.0,51.91,51.95,51.9,51.93,10861.0
2018-08-16 15:15:00,51.93,51.94,51.91,51.91,8629.0,51.93,51.94,51.91,51.91,8629.0
2018-08-16 15:20:00,51.91,51.92,51.89,51.9,9485.0,51.91,51.92,51.89,51.9,9485.0
2018-08-16 15:25:00,51.89,51.9,51.87,51.9,6284.0,51.89,51.9,51.87,51.9,6284.0
2018-08-16 15:30:00,51.89,51.92,51.89,51.92,10636.0,51.89,51.92,51.89,51.92,10636.0
2018-08-16 15:35:00,51.91,51.91,51.84,51.85,15485.0,51.91,51.91,51.84,51.85,15485.0
2018-08-16 15:40:00,51.86,51.88,51.85,51.86,15779.0,51.86,51.88,51.85,51.86,15779.0
2018-08-16 15:45:00,51.87,51.89,51.85,51.88,33721.0,51.87,51.89,51.85,51.88,33721.0
2018-08-16 15:50:00,51.87,51.87,51.83,51.85,32252.0,51.87,51.87,51.83,51.85,32252.0
2018-08-16 15:55:00,51.84,51.9,51.83,51.89,73728.0,51.84,51.9,51.83,51.89,73728.0
2018-08-17 09:30:00,51.94,51.94,51.57,51.84,34989.0,51.94,51.94,51.57,51.84,34989.0
2018-08-17 09:35:00,51.8,51.97,51.8,51.93,7700.0,51.8,51.97,51.8,51.93,7700.0
2018-08-17 09:40:00,51.96,52.03,51.91,52.03,5033.0,51.96,52.03,51.91,52.03,5033.0
2018-08-17 09:45:00,52.04,52.07,51.93,51.94,17133.0,52.04,52.07,51.93,51.94,17133.0
2018-08-17 09:50:00,51.94,52.08,51.9,52.02,15506.0,51.94,52.08,51.9,52.02,15506.0
2018-08-17 09:55:00,52.0,52.06,51.95,52.06,4089.0,52.0,52.06,51.95,52.06,4089.0
2018-08-17 10:00:00,52.02,52.08,51.97,52.05,6386.0,52.02,52.08,51.97,52.05,6386.0
2018-08-17 10:05:00,52.11,52.13,52.02,52.02,4849.0,52.11,52.13,52.02,52.02,4849.0
2018-08-17 10:10:00,52.03,52.03,51.95,51.97,4669.0,52.03,52.03,51.95,51.97,4669.0
2018-08-17 10:15:00,51.97,52.03,51.96,52.01,8705.0,51.97,52.03,51.96,52.01,8705.0
2018-08-17 10:20:00,52.02,52.1,51.98,52.08,30139.0,52.02,52.1,51.98,52.08,30139.0
2018-08-17 10:25:00,52.07,52.1,52.03,52.03,24454.0,52.07,52.1,52.03,52.03,24454.0
2018-08-17 10:30:00,52.03,52.07,52.02,52.04,6302.0,52.03,52.07,52.02,52.04,6302.0
2018-08-17 10:35:00,52.04,52.14,52.04,52.14,9002.0,52.04,52.14,52.04,52.14,9002.0
2018-08-17 10:40:00,52.13,52.13,52.05,52.06,4433.0,52.13,52.13,52.05,52.06,4433.0
2018-08-17 10:45:00,52.05,52.05,51.96,52.0,14436.0,52.05,52.05,51.96,52.0,14436.0
2018-08-17 10:50:00,52.01,52.12,52.01,52.09,6104.0,52.01,52.12,52.01,52.09,6104.0
2018-08-17 10:55:00,52.07,52.12,52.06,52.08,4300.0,52.07,52.12,52.06,52.08,4300.0
2018-08-17 11:00:00,52.1,52.13,52.04,52.1,5100.0,52.1,52.13,52.04,52.1,5100.0
2018-08-17 11:05:00,52.11,52.14,52.11,52.14,2026.0,52.11,52.14,52.11,52.14,2026.0
2018-08-17 11:10:00,52.13,52.13,52.1,52.13,3801.0,52.13,52.13,52.1,52.13,3801.0
2018-08-17 11:15:00,52.13,52.2,52.12,52.19,9224.0,52.13,52.2,52.12,52.19,9224.0
2018-08-17 11:20:00,52.19,52.22,52.14,52.2,7350.0,52.19,52.22,52.14,52.2,7350.0
2018-08-17 11:25:00,52.21,52.22,52.19,52.21,3916.0,52.21,52.22,52.19,52.21,3916.0
2018-08-17 11:30:00,52.21,52.21,52.17,52.2,3200.0,52.21,52.21,52.17,52.2,3200.0
2018-08-17 11:35:00,52.2,52.2,52.17,52.17,3600.0,52.2,52.2,52.17,52.17,3600.0
2018-08-17 11:40:00,52.17,52.25,52.17,52.25,6827.0,52.17,52.25,52.17,52.25,6827.0
2018-08-17 11:45:00,52.26,52.42,52.26,52.38,22687.0,52.26,52.42,52.26,52.38,22687.0
2018-08-17 11:50:00,52.39,52.4,52.34,52.35,8016.0,52.39,52.4,52.34,52.35,8016.0
2018-08-17 11:55:00,52.34,52.41,52.33,52.39,5776.0,52.34,52.41,52.33,52.39,5776.0
2018-08-17 12:00:00,52.38,52.48,52.37,52.48,13451.0,52.38,52.48,52.37,52.48,13451.0
2018-08-17 12:05:00,52.48,52.48,52.42,52.48,7756.0,52.48,52.48,52.42,52.48,7756.0
2018-08-17 12:10:00,52.48,52.51,52.43,52.44,8349.0,52.48,52.51,52.43,52.44,8349.0
2018-08-17 12:15:00,52.44,52.46,52.41,52.46,5500.0,52.44,52.46,52.41,52.46,5500.0
2018-08-17 12:20:00,52.47,52.52,52.45,52.51,8800.0,52.47,52.52,52.45,52.51,8800.0
2018-08-17 12:25:00,52.51,52.51,52.46,52.48,5101.0,52.51,52.51,52.46,52.48,5101.0
2018-08-17 12:30:00,52.48,52.51,52.47,52.48,14283.0,52.48,52.51,52.47,52.48,14283.0
2018-08-17 12:35:00,52.49,52.51,52.47,52.49,14866.0,52.49,52.51,52.47,52.49,14866.0
2018-08-17 12:40:00,52.48,52.52,52.47,52.51,12576.0,52.48,52.52,52.47,52.51,12576.0
2018-08-17 12:45:00,52.51,52.51,52.44,52.44,5538.0,52.51,52.51,52.44,52.44,5538.0
2018-08-17 12:50:00,52.46,52.48,52.45,52.46,6617.0,52.46,52.48,52.45,52.46,6617.0
2018-08-17 12:55:00,52.45,52.46,52.43,52.45,4500.0,52.45,52.46,52.43,52.45,4500.0
2018-08-17 13:00:00,52.45,52.49,52.45,52.47,9785.0,52.45,52.49,52.45,52.47,9785.0
2018-08-17 13:05:00,52.47,52.5,52.45,52.5,4000.0,52.47,52.5,52.45,52.5,4000.0
2018-08-17 13:10:00,52.5,52.52,52.46,52.5,32991.0,52.5,52.52,52.46,52.5,32991.0
2018-08-17 13:15:00,52.49,52.5,52.46,52.46,5790.0,52.49,52.5,52.46,52.46,5790.0
2018-08-17 13:20:00,52.46,52.47,52.41,52.44,11011.0,52.46,52.47,52.41,52.44,11011.0
2018-08-17 13:25:00,52.43,52.44,52.39,52.4,13535.0,52.43,52.44,52.39,52.4,13535.0
2018-08-17 13:30:00,52.41,52.41,52.38,52.4,5211.0,52.41,52.41,52.38,52.4,5211.0
2018-08-17 13:35:00,52.4,52.42,52.39,52.42,3827.0,52.4,52.42,52.39,52.42,3827.0
2018-08-17 13:40:00,52.43,52.43,52.39,52.4,5439.0,52.43,52.43,52.39,52.4,5439.0
2018-08-17 13:45:00,52.4,52.46,52.4,52.44,23325.0,52.4,52.46,52.4,52.44,23325.0
2018-08-17 13:50:00,52.46,52.47,52.45,52.46,1273.0,52.46,52.47,52.45,52.46,1273.0
2018-08-17 13:55:00,52.47,52.48,52.45,52.47,4000.0,52.47,52.48,52.45,52.47,4000.0
2018-08-17 14:00:00,52.47,52.54,52.47,52.53,15927.0,52.47,52.54,52.47,52.53,15927.0
2018-08-17 14:05:00,52.53,52.6,52.53,52.58,14365.0,52.53,52.6,52.53,52.58,14365.0
2018-08-17 14:10:00,52.59,52.59,52.54,52.55,7129.0,52.59,52.59,52.54,52.55,7129.0
2018-08-17 14:15:00,52.56,52.57,52.5,52.53,9424.0,52.56,52.57,52.5,52.53,9424.0
2018-08-17 14:20:00,52.54,52.57,52.5,52.53,11419.0,52.54,52.57,52.5,52.53,11419.0
2018-08-17 14:25:00,52.54,52.58,52.53,52.53,13870.0,52.54,52.58,52.53,52.53,13870.0
2018-08-17 14:30:00,52.54,52.55,52.51,52.51,9677.0,52.54,52.55,52.51,52.51,9677.0
2018-08-17 14:35:00,52.52,52.54,52.5,52.53,8503.0,52.52,52.54,52.5,52.53,8503.0
2018-08-17 14:40:00,52.54,52.56,52.53,52.54,8297.0,52.54,52.56,52.53,52.54,8297.0
2018-08-17 14:45:00,52.53,52.53,52.51,52.51,5600.0,52.53,52.53,52.51,52.51,5600.0
2018-08-17 14:50:00,52.51,52.58,52.51,52.58,8957.0,52.51,52.58,52.51,52.58,8957.0
2018-08-17 14:55:00,52.57,52.57,52.54,52.54,7318.0,52.57,52.57,52.54,52.54,7318.0
2018-08-17 15:00:00,52.54,52.57,52.5,52.5,8581.0,52.54,52.57,52.5,52.5,8581.0
2018-08-17 15:05:00,52.51,52.52,52.48,52.48,14529.0,52.51,52.52,52.48,52.48,14529.0
2018-08-17 15:10:00,52.48,52.52,52.48,52.5,9279.0,52.48,52.52,52.48,52.5,9279.0
2018-08-17 15:15:00,52.5,52.51,52.46,52.48,10688.0,52.5,52.51,52.46,52.48,10688.0
2018-08-17 15:20:00,52.49,52.49,52.46,52.47,7266.0,52.49,52.49,52.46,52.47,7266.0
2018-08-17 15:25:00,52.46,52.51,52.45,52.51,13600.0,52.46,52.51,52.45,52.51,13600.0
2018-08-17 15:30:00,52.5,52.51,52.49,52.5,16830.0,52.5,52.51,52.49,52.5,16830.0
2018-08-17 15:35:00,52.5,52.51,52.48,52.48,21858.0,52.5,52.51,52.48,52.48,21858.0
2018-08-17 15:40:00,52.48,52.5,52.47,52.49,20998.0,52.48,52.5,52.47,52.49,20998.0
2018-08-17 15:45:00,52.49,52.51,52.45,52.51,42197.0,52.49,52.51,52.45,52.51,42197.0
2018-08-17 15:50:00,52.5,52.5,52.47,52.5,42351.0,52.5,52.5,52.47,52.5,42351.0
2018-08-17 15:55:00,52.5,52.53,52.48,52.48,299597.0,52.5,52.53,52.48,52.48,299597.0
2018-08-20 09:30:00,52.37,52.68,52.37,52.68,19691.0,52.37,52.68,52.37,52.68,19691.0
2018-08-20 09:35:00,52.68,52.73,52.52,52.6,9890.0,52.68,52.73,52.52,52.6,9890.0
2018-08-20 09:40:00,52.59,52.6,52.48,52.5,10671.0,52.59,52.6,52.48,52.5,10671.0
2018-08-20 09:45:00,52.5,52.64,52.46,52.64,17614.0,52.5,52.64,52.46,52.64,17614.0
2018-08-20 09:50:00,52.6,52.72,52.57,52.71,24573.0,52.6,52.72,52.57,52.71,24573.0
2018-08-20 09:55:00,52.71,52.74,52.6,52.63,23388.0,52.71,52.74,52.6,52.63,23388.0
2018-08-20 10:00:00,52.64,52.72,52.63,52.72,5030.0,52.64,52.72,52.63,52.72,5030.0
2018-08-20 10:05:00,52.7,52.76,52.68,52.73,24669.0,52.7,52.76,52.68,52.73,24669.0
2018-08-20 10:10:00,52.73,52.74,52.65,52.65,14764.0,52.73,52.74,52.65,52.65,14764.0
2018-08-20 10:15:00,52.64,52.65,52.59,52.65,21545.0,52.64,52.65,52.59,52.65,21545.0
2018-08-20 10:20:00,52.64,52.71,52.63,52.7,8925.0,52.64,52.71,52.63,52.7,8925.0
2018-08-20 10:25:00,52.7,52.77,52.7,52.75,5652.0,52.7,52.77,52.7,52.75,5652.0
2018-08-20 10:30:00,52.73,52.78,52.69,52.78,11600.0,52.73,52.78,52.69,52.78,11600.0
2018-08-20 10:35:00,52.77,52.85,52.74,52.74,21062.0,52.77,52.85,52.74,52.74,21062.0
2018-08-20 10:40:00,52.74,52.74,52.68,52.73,8498.0,52.74,52.74,52.68,52.73,8498.0
2018-08-20 10:45:00,52.73,52.76,52.69,52.74,7800.0,52.73,52.76,52.69,52.74,7800.0
2018-08-20 10:50:00,52.73,52.78,52.72,52.72,13020.0,52.73,52.78,52.72,52.72,13020.0
2018-08-20 10:55:00,52.71,52.77,52.69,52.76,10380.0,52.71,52.77,52.69,52.76,10380.0
2018-08-20 11:00:00,52.77,52.8,52.76,52.78,5281.0,52.77,52.8,52.76,52.78,5281.0
2018-08-20 11:05:00,52.77,52.8,52.76,52.79,9125.0,52.77,52.8,52.76,52.79,9125.0
2018-08-20 11:10:00,52.78,52.87,52.78,52.87,10318.0,52.78,52.87,52.78,52.87,10318.0
2018-08-20 11:15:00,52.87,52.89,52.84,52.87,9992.0,52.87,52.89,52.84,52.87,9992.0
2018-08-20 11:20:00,52.87,52.91,52.86,52.91,13150.0,52.87,52.91,52.86,52.91,13150.0
2018-08-20 11:25:00,52.91,53.03,52.91,53.0,21537.0,52.91,53.03,52.91,53.0,21537.0
2018-08-20 11:30:00,53.0,53.0,52.95,52.97,8684.0,53.0,53.0,52.95,52.97,8684.0
2018-08-20 11:35:00,52.97,52.97,52.92,52.93,7500.0,52.97,52.97,52.92,52.93,7500.0
2018-08-20 11:40:00,52.94,53.0,52.93,52.99,5529.0,52.94,53.0,52.93,52.99,5529.0
2018-08-20 11:45:00,52.99,53.03,52.96,52.97,20289.0,52.99,53.03,52.96,52.97,20289.0
2018-08-20 11:50:00,52.98,53.01,52.95,52.98,14901.0,52.98,53.01,52.95,52.98,14901.0
2018-08-20 11:55:00,52.96,52.99,52.95,52.98,9101.0,52.96,52.99,52.95,52.98,9101.0
2018-08-20 12:00:00,52.98,53.08,52.97,53.04,12863.0,52.98,53.08,52.97,53.04,12863.0
2018-08-20 12:05:00,53.03,53.04,53.01,53.03,6078.0,53.03,53.04,53.01,53.03,6078.0
2018-08-20 12:10:00,53.04,53.05,53.0,53.03,13500.0,53.04,53.05,53.0,53.03,13500.0
2018-08-20 12:15:00,53.03,53.05,53.03,53.03,15181.0,53.03,53.05,53.03,53.03,15181.0
2018-08-20 12:20:00,53.03,53.03,52.99,52.99,6166.0,53.03,53.03,52.99,52.99,6166.0
2018-08-20 12:25:00,52.99,53.01,52.97,52.99,17105.0,52.99,53.01,52.97,52.99,17105.0
2018-08-20 12:30:00,52.99,52.99,52.97,52.98,7408.0,52.99,52.99,52.97,52.98,7408.0
2018-08-20 12:35:00,52.98,53.0,52.95,53.0,7523.0,52.98,53.0,52.95,53.0,7523.0
2018-08-20 12:40:00,53.0,53.02,52.98,53.02,5911.0,53.0,53.02,52.98,53.02,5911.0
2018-08-20 12:45:00,53.02,53.05,53.01,53.05,8488.0,53.02,53.05,53.01,53.05,8488.0
2018-08-20 12:50:00,53.05,53.07,52.98,53.01,73102.0,53.05,53.07,52.98,53.01,73102.0
2018-08-20 12:55:00,53.0,53.05,53.0,53.04,8087.0,53.0,53.05,53.0,53.04,8087.0
2018-08-20 13:00:00,53.05,53.08,53.03,53.04,9725.0,53.05,53.08,53.03,53.04,9725.0
2018-08-20 13:05:00,53.03,53.04,52.99,53.0,7201.0,53.03,53.04,52.99,53.0,7201.0
2018-08-20 13:10:00,53.01,53.02,53.0,53.01,2663.0,53.01,53.02,53.0,53.01,2663.0
2018-08-20 13:15:00,53.01,53.05,52.99,53.05,9501.0,53.01,53.05,52.99,53.05,9501.0
2018-08-20 13:20:00,53.05,53.05,53.01,53.04,5600.0,53.05,53.05,53.01,53.04,5600.0
2018-08-20 13:25:00,53.04,53.07,53.04,53.07,1601.0,53.04,53.07,53.04,53.07,1601.0
2018-08-20 13:30:00,53.06,53.12,53.06,53.12,8043.0,53.06,53.12,53.06,53.12,8043.0
2018-08-20 13:35:00,53.12,53.23,53.12,53.23,16754.0,53.12,53.23,53.12,53.23,16754.0
2018-08-20 13:40:00,53.23,53.28,53.21,53.26,16521.0,53.23,53.28,53.21,53.26,16521.0
2018-08-20 13:45:00,53.26,53.28,53.24,53.27,14043.0,53.26,53.28,53.24,53.27,14043.0
2018-08-20 13:50:00,53.27,53.32,53.22,53.32,15534.0,53.27,53.32,53.22,53.32,15534.0
2018-08-20 13:55:00,53.31,53.34,53.24,53.24,12960.0,53.31,53.34,53.24,53.24,12960.0
2018-08-20 14:00:00,53.24,53.24,53.08,53.17,13697.0,53.24,53.24,53.08,53.17,13697.0
2018-08-20 14:05:00,53.16,53.16,53.09,53.13,6922.0,53.16,53.16,53.09,53.13,6922.0
2018-08-20 14:10:00,53.13,53.17,53.1,53.17,7913.0,53.13,53.17,53.1,53.17,7913.0
2018-08-20 14:15:00,53.18,53.23,53.18,53.22,9583.0,53.18,53.23,53.18,53.22,9583.0
2018-08-20 14:20:00,53.23,53.27,53.22,53.22,6807.0,53.23,53.27,53.22,53.22,6807.0
2018-08-20 14:25:00,53.23,53.23,53.21,53.22,3602.0,53.23,53.23,53.21,53.22,3602.0
2018-08-20 14:30:00,53.22,53.23,53.18,53.21,6360.0,53.22,53.23,53.18,53.21,6360.0
2018-08-20 14:35:00,53.21,53.23,53.21,53.22,4351.0,53.21,53.23,53.21,53.22,4351.0
2018-08-20 14:40:00,53.22,53.23,53.2,53.21,3948.0,53.22,53.23,53.2,53.21,3948.0
2018-08-20 14:45:00,53.19,53.21,53.19,53.2,6760.0,53.19,53.21,53.19,53.2,6760.0
2018-08-20 14:50:00,53.21,53.28,53.21,53.26,15059.0,53.21,53.28,53.21,53.26,15059.0
2018-08-20 14:55:00,53.26,53.28,53.22,53.22,7428.0,53.26,53.28,53.22,53.22,7428.0
2018-08-20 15:00:00,53.22,53.23,53.21,53.21,4517.0,53.22,53.23,53.21,53.21,4517.0
2018-08-20 15:05:00,53.21,53.22,53.15,53.15,17653.0,53.21,53.22,53.15,53.15,17653.0
2018-08-20 15:10:00,53.15,53.17,53.14,53.14,12062.0,53.15,53.17,53.14,53.14,12062.0
2018-08-20 15:15:00,53.14,53.15,53.11,53.11,11113.0,53.14,53.15,53.11,53.11,11113.0
2018-08-20 15:20:00,53.12,53.12,53.08,53.09,8289.0,53.12,53.12,53.08,53.09,8289.0
2018-08-20 15:25:00,53.1,53.11,53.09,53.1,11657.0,53.1,53.11,53.09,53.1,11657.0
2018-08-20 15:30:00,53.09,53.14,53.08,53.09,22085.0,53.09,53.14,53.08,53.09,22085.0
2018-08-20 15:35:00,53.09,53.09,53.04,53.06,22583.0,53.09,53.09,53.04,53.06,22583.0
2018-08-20 15:40:00,53.07,53.16,53.06,53.15,28170.0,53.07,53.16,53.06,53.15,28170.0
2018-08-20 15:45:00,53.14,53.14,53.09,53.13,29072.0,53.14,53.14,53.09,53.13,29072.0
2018-08-20 15:50:00,53.12,53.13,53.09,53.11,36240.0,53.12,53.13,53.09,53.11,36240.0
2018-08-20 15:55:00,53.12,53.13,53.08,53.09,65496.0,53.12,53.13,53.08,53.09,65496.0
2018-08-21 09:30:00,53.02,53.35,53.02,53.15,13772.0,53.02,53.35,53.02,53.15,13772.0
2018-08-21 09:35:00,53.18,53.22,53.06,53.22,7046.0,53.18,53.22,53.06,53.22,7046.0
2018-08-21 09:40:00,53.19,53.2,53.06,53.09,2695.0,53.19,53.2,53.06,53.09,2695.0
2018-08-21 09:45:00,53.06,53.13,53.06,53.13,2500.0,53.06,53.13,53.06,53.13,2500.0
2018-08-21 09:50:00,53.13,53.31,53.12,53.27,10034.0,53.13,53.31,53.12,53.27,10034.0
2018-08-21 09:55:00,53.24,53.42,53.24,53.42,6946.0,53.24,53.42,53.24,53.42,6946.0
2018-08-21 10:00:00,53.44,53.48,53.3,53.3,16142.0,53.44,53.48,53.3,53.3,16142.0
2018-08-21 10:05:00,53.32,53.36,53.3,53.34,5415.0,53.32,53.36,53.3,53.34,5415.0
2018-08-21 10:10:00,53.33,53.35,53.3,53.33,2900.0,53.33,53.35,53.3,53.33,2900.0
2018-08-21 10:15:00,53.32,53.38,53.3,53.33,10195.0,53.32,53.38,53.3,53.33,10195.0
2018-08-21 10:20:00,53.34,53.36,53.31,53.33,6650.0,53.34,53.36,53.31,53.33,6650.0
2018-08-21 10:25:00,53.34,53.37,53.32,53.34,41400.0,53.34,53.37,53.32,53.34,41400.0
2018-08-21 10:30:00,53.37,53.53,53.35,53.53,27081.0,53.37,53.53,53.35,53.53,27081.0
2018-08-21 10:35:00,53.53,53.59,53.49,53.57,14301.0,53.53,53.59,53.49,53.57,14301.0
2018-08-21 10:40:00,53.58,53.78,53.58,53.74,73864.0,53.58,53.78,53.58,53.74,73864.0
2018-08-21 10:45:00,53.74,53.74,53.6,53.64,28229.0,53.74,53.74,53.6,53.64,28229.0
2018-08-21 10:50:00,53.65,53.69,53.63,53.64,14291.0,53.65,53.69,53.63,53.64,14291.0
2018-08-21 10:55:00,53.64,53.7,53.57,53.67,23414.0,53.64,53.7,53.57,53.67,23414.0
2018-08-21 11:00:00,53.68,53.71,53.62,53.65,9400.0,53.68,53.71,53.62,53.65,9400.0
2018-08-21 11:05:00,53.65,53.66,53.59,53.6,11973.0,53.65,53.66,53.59,53.6,11973.0
2018-08-21 11:10:00,53.59,53.64,53.59,53.64,4700.0,53.59,53.64,53.59,53.64,4700.0
2018-08-21 11:15:00,53.65,53.67,53.42,53.45,47367.0,53.65,53.67,53.42,53.45,47367.0
2018-08-21 11:20:00,53.47,53.58,53.47,53.58,9362.0,53.47,53.58,53.47,53.58,9362.0
2018-08-21 11:25:00,53.6,53.6,53.48,53.55,9658.0,53.6,53.6,53.48,53.55,9658.0
2018-08-21 11:30:00,53.55,53.56,53.48,53.48,6013.0,53.55,53.56,53.48,53.48,6013.0
2018-08-21 11:35:00,53.49,53.5,53.48,53.49,11716.0,53.49,53.5,53.48,53.49,11716.0
2018-08-21 11:40:00,53.5,53.51,53.47,53.47,11841.0,53.5,53.51,53.47,53.47,11841.0
2018-08-21 11:45:00,53.49,53.49,53.48,53.49,4129.0,53.49,53.49,53.48,53.49,4129.0
2018-08-21 11:50:00,53.48,53.5,53.45,53.49,8791.0,53.48,53.5,53.45,53.49,8791.0
2018-08-21 11:55:00,53.5,53.5,53.47,53.5,5200.0,53.5,53.5,53.47,53.5,5200.0
2018-08-21 12:00:00,53.49,53.5,53.47,53.47,4411.0,53.49,53.5,53.47,53.47,4411.0
2018-08-21 12:05:00,53.47,53.51,53.45,53.5,29431.0,53.47,53.51,53.45,53.5,29431.0
2018-08-21 12:10:00,53.5,53.54,53.49,53.52,3900.0,53.5,53.54,53.49,53.52,3900.0
2018-08-21 12:15:00,53.53,53.53,53.48,53.5,4000.0,53.53,53.53,53.48,53.5,4000.0
2018-08-21 12:20:00,53.5,53.5,53.48,53.5,7676.0,53.5,53.5,53.48,53.5,7676.0
2018-08-21 12:25:00,53.5,53.51,53.48,53.51,31944.0,53.5,53.51,53.48,53.51,31944.0
2018-08-21 12:30:00,53.51,53.61,53.51,53.57,27194.0,53.51,53.61,53.51,53.57,27194.0
2018-08-21 12:35:00,53.58,53.67,53.58,53.67,4100.0,53.58,53.67,53.58,53.67,4100.0
2018-08-21 12:40:00,53.68,53.69,53.65,53.67,5203.0,53.68,53.69,53.65,53.67,5203.0
2018-08-21 12:45:00,53.68,53.73,53.68,53.72,6089.0,53.68,53.73,53.68,53.72,6089.0
2018-08-21 12:50:00,53.71,53.72,53.69,53.69,3905.0,53.71,53.72,53.69,53.69,3905.0
2018-08-21 12:55:00,53.68,53.7,53.63,53.63,5200.0,53.68,53.7,53.63,53.63,5200.0
2018-08-21 13:00:00,53.62,53.63,53.57,53.58,9422.0,53.62,53.63,53.57,53.58,9422.0
2018-08-21 13:05:00,53.58,53.59,53.57,53.59,5678.0,53.58,53.59,53.57,53.59,5678.0
2018-08-21 13:10:00,53.57,53.59,53.54,53.58,4549.0,53.57,53.59,53.54,53.58,4549.0
2018-08-21 13:15:00,53.58,53.58,53.55,53.56,9366.0,53.58,53.58,53.55,53.56,9366.0
2018-08-21 13:20:00,53.55,53.61,53.55,53.61,5507.0,53.55,53.61,53.55,53.61,5507.0
2018-08-21 13:25:00,53.6,53.61,53.59,53.6,3306.0,53.6,53.61,53.59,53.6,3306.0
2018-08-21 13:30:00,53.61,53.67,53.61,53.67,4350.0,53.61,53.67,53.61,53.67,4350.0
2018-08-21 13:35:00,53.67,53.71,53.66,53.7,4792.0,53.67,53.71,53.66,53.7,4792.0
2018-08-21 13:40:00,53.7,53.7,53.67,53.67,2954.0,53.7,53.7,53.67,53.67,2954.0
2018-08-21 13:45:00,53.67,53.67,53.62,53.63,9145.0,53.67,53.67,53.62,53.63,9145.0
2018-08-21 13:50:00,53.6,53.68,53.59,53.68,4798.0,53.6,53.68,53.59,53.68,4798.0
2018-08-21 13:55:00,53.69,53.7,53.67,53.67,4284.0,53.69,53.7,53.67,53.67,4284.0
2018-08-21 14:00:00,53.66,53.68,53.61,53.62,5285.0,53.66,53.68,53.61,53.62,5285.0
2018-08-21 14:05:00,53.62,53.67,53.62,53.66,4700.0,53.62,53.67,53.62,53.66,4700.0
2018-08-21 14:10:00,53.66,53.7,53.63,53.69,7735.0,53.66,53.7,53.63,53.69,7735.0
2018-08-21 14:15:00,53.7,53.7,53.65,53.66,3821.0,53.7,53.7,53.65,53.66,3821.0
2018-08-21 14:20:00,53.66,53.68,53.65,53.68,5800.0,53.66,53.68,53.65,53.68,5800.0
2018-08-21 14:25:00,53.69,53.69,53.66,53.67,5944.0,53.69,53.69,53.66,53.67,5944.0
2018-08-21 14:30:00,53.67,53.67,53.62,53.65,7428.0,53.67,53.67,53.62,53.65,7428.0
2018-08-21 14:35:00,53.65,53.66,53.63,53.63,5845.0,53.65,53.66,53.63,53.63,5845.0
2018-08-21 14:40:00,53.63,53.69,53.62,53.68,5800.0,53.63,53.69,53.62,53.68,5800.0
2018-08-21 14:45:00,53.68,53.69,53.65,53.66,11607.0,53.68,53.69,53.65,53.66,11607.0
2018-08-21 14:50:00,53.65,53.65,53.53,53.54,20304.0,53.65,53.65,53.53,53.54,20304.0
2018-08-21 14:55:00,53.54,53.58,53.52,53.57,6500.0,53.54,53.58,53.52,53.57,6500.0
2018-08-21 15:00:00,53.58,53.58,53.51,53.52,8054.0,53.58,53.58,53.51,53.52,8054.0
2018-08-21 15:05:00,53.52,53.52,53.48,53.49,30466.0,53.52,53.52,53.48,53.49,30466.0
2018-08-21 15:10:00,53.49,53.52,53.48,53.51,7104.0,53.49,53.52,53.48,53.51,7104.0
2018-08-21 15:15:00,53.51,53.53,53.48,53.49,21926.0,53.51,53.53,53.48,53.49,21926.0
2018-08-21 15:20:00,53.47,53.51,53.41,53.51,11894.0,53.47,53.51,53.41,53.51,11894.0
2018-08-21 15:25:00,53.51,53.53,53.47,53.48,10323.0,53.51,53.53,53.47,53.48,10323.0
2018-08-21 15:30:00,53.47,53.47,53.43,53.45,18374.0,53.47,53.47,53.43,53.45,18374.0
2018-08-21 15:35:00,53.44,53.46,53.42,53.46,17439.0,53.44,53.46,53.42,53.46,17439.0
2018-08-21 15:40:00,53.45,53.45,53.42,53.43,27685.0,53.45,53.45,53.42,53.43,27685.0
2018-08-21 15:45:00,53.43,53.44,53.36,53.4,32562.0,53.43,53.44,53.36,53.4,32562.0
2018-08-21 15:50:00,53.4,53.4,53.36,53.39,38619.0,53.4,53.4,53.36,53.39,38619.0
2018-08-21 15:55:00,53.39,53.41,53.33,53.34,144718.0,53.39,53.41,53.33,53.34,144718.0
2018-08-22 09:30:00,53.24,53.24,53.04,53.08,8089.0,53.24,53.24,53.04,53.08,8089.0
2018-08-22 09:35:00,53.04,53.04,52.89,52.96,3920.0,53.04,53.04,52.89,52.96,3920.0
2018-08-22 09:40:00,52.98,52.98,52.82,52.93,4400.0,52.98,52.98,52.82,52.93,4400.0
2018-08-22 09:45:00,52.94,52.95,52.75,52.78,4872.0,52.94,52.95,52.75,52.78,4872.0
2018-08-22 09:50:00,52.76,52.86,52.74,52.75,5469.0,52.76,52.86,52.74,52.75,5469.0
2018-08-22 09:55:00,52.8,52.87,52.8,52.84,9697.0,52.8,52.87,52.8,52.84,9697.0
2018-08-22 10:00:00,52.84,52.89,52.81,52.82,7847.0,52.84,52.89,52.81,52.82,7847.0
2018-08-22 10:05:00,52.86,52.97,52.83,52.97,7095.0,52.86,52.97,52.83,52.97,7095.0
2018-08-22 10:10:00,52.98,52.99,52.87,52.91,9452.0,52.98,52.99,52.87,52.91,9452.0
2018-08-22 10:15:00,52.91,53.0,52.91,52.95,14394.0,52.91,53.0,52.91,52.95,14394.0
2018-08-22 10:20:00,52.95,53.02,52.84,52.84,6324.0,52.95,53.02,52.84,52.84,6324.0
2018-08-22 10:25:00,52.87,52.92,52.79,52.79,7160.0,52.87,52.92,52.79,52.79,7160.0
2018-08-22 10:30:00,52.79,52.87,52.79,52.86,5645.0,52.79,52.87,52.79,52.86,5645.0
2018-08-22 10:35:00,52.88,52.93,52.88,52.9,6956.0,52.88,52.93,52.88,52.9,6956.0
2018-08-22 10:40:00,52.89,52.93,52.88,52.92,8739.0,52.89,52.93,52.88,52.92,8739.0
2018-08-22 10:45:00,52.92,53.01,52.91,52.99,7043.0,52.92,53.01,52.91,52.99,7043.0
2018-08-22 10:50:00,52.99,53.02,52.98,52.99,16051.0,52.99,53.02,52.98,52.99,16051.0
2018-08-22 10:55:00,52.98,52.99,52.86,52.99,21588.0,52.98,52.99,52.86,52.99,21588.0
2018-08-22 11:00:00,52.99,52.99,52.88,52.9,6839.0,52.99,52.99,52.88,52.9,6839.0
2018-08-22 11:05:00,52.9,52.92,52.83,52.85,10327.0,52.9,52.92,52.83,52.85,10327.0
2018-08-22 11:10:00,52.87,52.94,52.84,52.84,7903.0,52.87,52.94,52.84,52.84,7903.0
2018-08-22 11:15:00,52.87,52.9,52.83,52.83,11218.0,52.87,52.9,52.83,52.83,11218.0
2018-08-22 11:20:00,52.83,52.85,52.81,52.81,11768.0,52.83,52.85,52.81,52.81,11768.0
2018-08-22 11:25:00,52.83,52.88,52.82,52.86,13129.0,52.83,52.88,52.82,52.86,13129.0
2018-08-22 11:30:00,52.86,52.97,52.86,52.93,21450.0,52.86,52.97,52.86,52.93,21450.0
2018-08-22 11:35:00,52.93,53.01,52.92,52.96,14194.0,52.93,53.01,52.92,52.96,14194.0
2018-08-22 11:40:00,52.96,53.02,52.95,52.96,12152.0,52.96,53.02,52.95,52.96,12152.0
2018-08-22 11:45:00,52.95,53.06,52.95,53.04,7440.0,52.95,53.06,52.95,53.04,7440.0
2018-08-22 11:50:00,53.04,53.11,53.04,53.07,3583.0,53.04,53.11,53.04,53.07,3583.0
2018-08-22 11:55:00,53.05,53.08,53.03,53.07,4408.0,53.05,53.08,53.03,53.07,4408.0
2018-08-22 12:00:00,53.08,53.1,53.02,53.09,5084.0,53.08,53.1,53.02,53.09,5084.0
2018-08-22 12:05:00,53.09,53.13,53.07,53.13,3210.0,53.09,53.13,53.07,53.13,3210.0
2018-08-22 12:10:00,53.12,53.12,53.01,53.01,4678.0,53.12,53.12,53.01,53.01,4678.0
2018-08-22 12:15:00,53.03,53.05,53.03,53.03,1650.0,53.03,53.05,53.03,53.03,1650.0
2018-08-22 12:20:00,53.02,53.07,53.02,53.07,2498.0,53.02,53.07,53.02,53.07,2498.0
2018-08-22 12:25:00,53.07,53.08,53.04,53.08,58334.0,53.07,53.08,53.04,53.08,58334.0
2018-08-22 12:30:00,53.08,53.09,53.07,53.09,1981.0,53.08,53.09,53.07,53.09,1981.0
2018-08-22 12:35:00,53.07,53.07,53.02,53.04,3629.0,53.07,53.07,53.02,53.04,3629.0
2018-08-22 12:40:00,53.04,53.05,53.03,53.05,3300.0,53.04,53.05,53.03,53.05,3300.0
2018-08-22 12:45:00,53.06,53.08,53.06,53.07,2516.0,53.06,53.08,53.06,53.07,2516.0
2018-08-22 12:50:00,53.08,53.08,53.05,53.07,3371.0,53.08,53.08,53.05,53.07,3371.0
2018-08-22 12:55:00,53.05,53.08,53.05,53.07,1445.0,53.05,53.08,53.05,53.07,1445.0
2018-08-22 13:00:00,53.06,53.07,53.03,53.04,4317.0,53.06,53.07,53.03,53.04,4317.0
2018-08-22 13:05:00,53.04,53.04,52.99,53.01,8038.0,53.04,53.04,52.99,53.01,8038.0
2018-08-22 13:10:00,53.0,53.0,52.94,52.95,6876.0,53.0,53.0,52.94,52.95,6876.0
2018-08-22 13:15:00,52.95,52.97,52.93,52.97,6900.0,52.95,52.97,52.93,52.97,6900.0
2018-08-22 13:20:00,52.97,53.01,52.96,53.0,9593.0,52.97,53.01,52.96,53.0,9593.0
2018-08-22 13:25:00,52.99,53.0,52.97,52.98,3754.0,52.99,53.0,52.97,52.98,3754.0
2018-08-22 13:30:00,52.97,52.97,52.91,52.91,6160.0,52.97,52.97,52.91,52.91,6160.0
2018-08-22 13:35:00,52.92,52.93,52.91,52.91,3000.0,52.92,52.93,52.91,52.91,3000.0
2018-08-22 13:40:00,52.91,52.93,52.9,52.93,7602.0,52.91,52.93,52.9,52.93,7602.0
2018-08-22 13:45:00,52.93,52.95,52.92,52.94,19409.0,52.93,52.95,52.92,52.94,19409.0
2018-08-22 13:50:00,52.93,53.01,52.9,52.91,26662.0,52.93,53.01,52.9,52.91,26662.0
2018-08-22 13:55:00,52.91,52.93,52.89,52.9,13048.0,52.91,52.93,52.89,52.9,13048.0
2018-08-22 14:00:00,52.89,52.96,52.88,52.96,10681.0,52.89,52.96,52.88,52.96,10681.0
2018-08-22 14:05:00,52.95,52.99,52.95,52.98,3300.0,52.95,52.99,52.95,52.98,3300.0
2018-08-22 14:10:00,52.96,52.99,52.95,52.99,1200.0,52.96,52.99,52.95,52.99,1200.0
2018-08-22 14:15:00,52.97,52.99,52.93,52.94,7535.0,52.97,52.99,52.93,52.94,7535.0
2018-08-22 14:20:00,52.95,52.96,52.93,52.95,2700.0,52.95,52.96,52.93,52.95,2700.0
2018-08-22 14:25:00,52.93,52.96,52.91,52.92,16482.0,52.93,52.96,52.91,52.92,16482.0
2018-08-22 14:30:00,52.92,52.92,52.87,52.89,11220.0,52.92,52.92,52.87,52.89,11220.0
2018-08-22 14:35:00,52.89,52.89,52.84,52.84,8604.0,52.89,52.89,52.84,52.84,8604.0
2018-08-22 14:40:00,52.85,52.85,52.82,52.83,3926.0,52.85,52.85,52.82,52.83,3926.0
2018-08-22 14:45:00,52.81,52.83,52.8,52.81,6695.0,52.81,52.83,52.8,52.81,6695.0
2018-08-22 14:50:00,52.8,52.8,52.76,52.76,9491.0,52.8,52.8,52.76,52.76,9491.0
2018-08-22 14:55:00,52.76,52.78,52.74,52.75,7404.0,52.76,52.78,52.74,52.75,7404.0
2018-08-22 15:00:00,52.76,52.81,52.76,52.8,7705.0,52.76,52.81,52.76,52.8,7705.0
2018-08-22 15:05:00,52.8,52.81,52.78,52.79,13120.0,52.8,52.81,52.78,52.79,13120.0
2018-08-22 15:10:00,52.78,52.79,52.72,52.73,14280.0,52.78,52.79,52.72,52.73,14280.0
2018-08-22 15:15:00,52.73,52.75,52.71,52.74,10058.0,52.73,52.75,52.71,52.74,10058.0
2018-08-22 15:20:00,52.74,52.74,52.73,52.73,2617.0,52.74,52.74,52.73,52.73,2617.0
2018-08-22 15:25:00,52.72,52.74,52.7,52.7,11075.0,52.72,52.74,52.7,52.7,11075.0
2018-08-22 15:30:00,52.7,52.72,52.69,52.69,15360.0,52.7,52.72,52.69,52.69,15360.0
2018-08-22 15:35:00,52.69,52.69,52.6,52.62,27091.0,52.69,52.69,52.6,52.62,27091.0
2018-08-22 15:40:00,52.62,52.7,52.62,52.66,40585.0,52.62,52.7,52.62,52.66,40585.0
2018-08-22 15:45:00,52.65,52.72,52.61,52.71,26027.0,52.65,52.72,52.61,52.71,26027.0
2018-08-22 15:50:00,52.7,52.73,52.68,52.71,42426.0,52.7,52.73,52.68,52.71,42426.0
2018-08-22 15:55:00,52.72,52.72,52.57,52.59,154980.0,52.72,52.72,52.57,52.59,154980.0
2018-08-23 09:30:00,52.34,52.47,52.16,52.43,21015.0,52.34,52.47,52.16,52.43,21015.0
2018-08-23 09:35:00,52.33,52.4,52.26,52.4,8722.0,52.33,52.4,52.26,52.4,8722.0
2018-08-23 09:40:00,52.36,52.43,52.32,52.36,17229.0,52.36,52.43,52.32,52.36,17229.0
2018-08-23 09:45:00,52.34,52.39,52.26,52.29,21509.0,52.34,52.39,52.26,52.29,21509.0
2018-08-23 09:50:00,52.27,52.42,52.27,52.35,12419.0,52.27,52.42,52.27,52.35,12419.0
2018-08-23 09:55:00,52.32,52.36,52.28,52.34,7624.0,52.32,52.36,52.28,52.34,7624.0
2018-08-23 10:00:00,52.32,52.37,52.29,52.37,8322.0,52.32,52.37,52.29,52.37,8322.0
2018-08-23 10:05:00,52.37,52.49,52.32,52.49,14298.0,52.37,52.49,52.32,52.49,14298.0
2018-08-23 10:10:00,52.48,52.56,52.48,52.56,9256.0,52.48,52.56,52.48,52.56,9256.0
2018-08-23 10:15:00,52.56,52.56,52.48,52.54,12316.0,52.56,52.56,52.48,52.54,12316.0
2018-08-23 10:20:00,52.55,52.57,52.51,52.57,7100.0,52.55,52.57,52.51,52.57,7100.0
2018-08-23 10:25:00,52.57,52.6,52.52,52.59,5183.0,52.57,52.6,52.52,52.59,5183.0
2018-08-23 10:30:00,52.58,52.67,52.57,52.67,11139.0,52.58,52.67,52.57,52.67,11139.0
2018-08-23 10:35:00,52.67,52.68,52.58,52.61,13006.0,52.67,52.68,52.58,52.61,13006.0
2018-08-23 10:40:00,52.61,52.67,52.59,52.64,6498.0,52.61,52.67,52.59,52.64,6498.0
2018-08-23 10:45:00,52.6,52.6,52.54,52.55,7071.0,52.6,52.6,52.54,52.55,7071.0
2018-08-23 10:50:00,52.54,52.55,52.5,52.55,4116.0,52.54,52.55,52.5,52.55,4116.0
2018-08-23 10:55:00,52.57,52.57,52.51,52.53,5013.0,52.57,52.57,52.51,52.53,5013.0
2018-08-23 11:00:00,52.52,52.54,52.5,52.53,4601.0,52.52,52.54,52.5,52.53,4601.0
2018-08-23 11:05:00,52.54,52.55,52.5,52.52,6521.0,52.54,52.55,52.5,52.52,6521.0
2018-08-23 11:10:00,52.53,52.57,52.53,52.55,6928.0,52.53,52.57,52.53,52.55,6928.0
2018-08-23 11:15:00,52.53,52.54,52.46,52.46,8619.0,52.53,52.54,52.46,52.46,8619.0
2018-08-23 11:20:00,52.48,52.52,52.44,52.52,6616.0,52.48,52.52,52.44,52.52,6616.0
2018-08-23 11:25:00,52.51,52.57,52.51,52.57,5963.0,52.51,52.57,52.51,52.57,5963.0
2018-08-23 11:30:00,52.57,52.63,52.56,52.62,7950.0,52.57,52.63,52.56,52.62,7950.0
2018-08-23 11:35:00,52.63,52.63,52.45,52.45,4929.0,52.63,52.63,52.45,52.45,4929.0
2018-08-23 11:40:00,52.45,52.51,52.42,52.43,4100.0,52.45,52.51,52.42,52.43,4100.0
2018-08-23 11:45:00,52.44,52.44,52.34,52.35,6787.0,52.44,52.44,52.34,52.35,6787.0
2018-08-23 11:50:00,52.36,52.41,52.35,52.39,7235.0,52.36,52.41,52.35,52.39,7235.0
2018-08-23 11:55:00,52.4,52.44,52.38,52.4,9638.0,52.4,52.44,52.38,52.4,9638.0
2018-08-23 12:00:00,52.39,52.45,52.39,52.4,5101.0,52.39,52.45,52.39,52.4,5101.0
2018-08-23 12:05:00,52.4,52.43,52.37,52.37,5058.0,52.4,52.43,52.37,52.37,5058.0
2018-08-23 12:10:00,52.38,52.4,52.35,52.35,4193.0,52.38,52.4,52.35,52.35,4193.0
2018-08-23 12:15:00,52.34,52.38,52.33,52.38,5698.0,52.34,52.38,52.33,52.38,5698.0
2018-08-23 12:20:00,52.38,52.43,52.38,52.43,6210.0,52.38,52.43,52.38,52.43,6210.0
2018-08-23 12:25:00,52.43,52.45,52.41,52.45,2418.0,52.43,52.45,52.41,52.45,2418.0
2018-08-23 12:30:00,52.45,52.47,52.44,52.46,5672.0,52.45,52.47,52.44,52.46,5672.0
2018-08-23 12:35:00,52.45,52.45,52.44,52.44,1800.0,52.45,52.45,52.44,52.44,1800.0
2018-08-23 12:40:00,52.45,52.48,52.44,52.45,5542.0,52.45,52.48,52.44,52.45,5542.0
2018-08-23 12:45:00,52.45,52.46,52.43,52.45,3800.0,52.45,52.46,52.43,52.45,3800.0
2018-08-23 12:50:00,52.44,52.44,52.35,52.35,4999.0,52.44,52.44,52.35,52.35,4999.0
2018-08-23 12:55:00,52.36,52.37,52.35,52.36,2200.0,52.36,52.37,52.35,52.36,2200.0
2018-08-23 13:00:00,52.36,52.36,52.32,52.32,3575.0,52.36,52.36,52.32,52.32,3575.0
2018-08-23 13:05:00,52.31,52.34,52.31,52.31,3274.0,52.31,52.34,52.31,52.31,3274.0
2018-08-23 13:10:00,52.3,52.32,52.26,52.26,4816.0,52.3,52.32,52.26,52.26,4816.0
2018-08-23 13:15:00,52.27,52.29,52.26,52.29,3773.0,52.27,52.29,52.26,52.29,3773.0
2018-08-23 13:20:00,52.29,52.32,52.27,52.3,3725.0,52.29,52.32,52.27,52.3,3725.0
2018-08-23 13:25:00,52.29,52.35,52.29,52.34,4699.0,52.29,52.35,52.29,52.34,4699.0
2018-08-23 13:30:00,52.32,52.32,52.25,52.29,6349.0,52.32,52.32,52.25,52.29,6349.0
2018-08-23 13:35:00,52.29,52.3,52.26,52.3,3260.0,52.29,52.3,52.26,52.3,3260.0
2018-08-23 13:40:00,52.29,52.3,52.28,52.3,2584.0,52.29,52.3,52.28,52.3,2584.0
2018-08-23 13:45:00,52.31,52.31,52.26,52.27,4466.0,52.31,52.31,52.26,52.27,4466.0
2018-08-23 13:50:00,52.27,52.28,52.25,52.28,8897.0,52.27,52.28,52.25,52.28,8897.0
2018-08-23 13:55:00,52.27,52.27,52.23,52.23,28580.0,52.27,52.27,52.23,52.23,28580.0
2018-08-23 14:00:00,52.25,52.28,52.24,52.28,9451.0,52.25,52.28,52.24,52.28,9451.0
2018-08-23 14:05:00,52.28,52.34,52.27,52.33,5370.0,52.28,52.34,52.27,52.33,5370.0
2018-08-23 14:10:00,52.33,52.37,52.33,52.36,8251.0,52.33,52.37,52.33,52.36,8251.0
2018-08-23 14:15:00,52.36,52.38,52.36,52.37,4801.0,52.36,52.38,52.36,52.37,4801.0
2018-08-23 14:20:00,52.37,52.4,52.37,52.38,7100.0,52.37,52.4,52.37,52.38,7100.0
2018-08-23 14:25:00,52.38,52.42,52.38,52.41,3700.0,52.38,52.42,52.38,52.41,3700.0
2018-08-23 14:30:00,52.41,52.47,52.4,52.46,9872.0,52.41,52.47,52.4,52.46,9872.0
2018-08-23 14:35:00,52.47,52.48,52.44,52.47,15627.0,52.47,52.48,52.44,52.47,15627.0
2018-08-23 14:40:00,52.47,52.5,52.46,52.49,32529.0,52.47,52.5,52.46,52.49,32529.0
2018-08-23 14:45:00,52.49,52.49,52.46,52.48,4559.0,52.49,52.49,52.46,52.48,4559.0
2018-08-23 14:50:00,52.48,52.5,52.47,52.5,5715.0,52.48,52.5,52.47,52.5,5715.0
2018-08-23 14:55:00,52.5,52.53,52.49,52.52,5750.0,52.5,52.53,52.49,52.52,5750.0
2018-08-23 15:00:00,52.53,52.53,52.47,52.5,8305.0,52.53,52.53,52.47,52.5,8305.0
2018-08-23 15:05:00,52.49,52.51,52.46,52.46,4929.0,52.49,52.51,52.46,52.46,4929.0
2018-08-23 15:10:00,52.47,52.48,52.45,52.46,2128.0,52.47,52.48,52.45,52.46,2128.0
2018-08-23 15:15:00,52.47,52.47,52.41,52.42,6543.0,52.47,52.47,52.41,52.42,6543.0
2018-08-23 15:20:00,52.42,52.42,52.38,52.39,3960.0,52.42,52.42,52.38,52.39,3960.0
2018-08-23 15:25:00,52.39,52.4,52.38,52.4,2883.0,52.39,52.4,52.38,52.4,2883.0
2018-08-23 15:30:00,52.4,52.4,52.36,52.37,20463.0,52.4,52.4,52.36,52.37,20463.0
2018-08-23 15:35:00,52.37,52.38,52.35,52.38,5922.0,52.37,52.38,52.35,52.38,5922.0
2018-08-23 15:40:00,52.37,52.38,52.32,52.34,10945.0,52.37,52.38,52.32,52.34,10945.0
2018-08-23 15:45:00,52.33,52.4,52.31,52.39,16632.0,52.33,52.4,52.31,52.39,16632.0
2018-08-23 15:50:00,52.39,52.4,52.36,52.39,26099.0,52.39,52.4,52.36,52.39,26099.0
2018-08-23 15:55:00,52.38,52.43,52.37,52.39,72071.0,52.38,52.43,52.37,52.39,72071.0
2018-08-24 09:30:00,52.68,52.68,52.3,52.63,10199.0,52.68,52.68,52.3,52.63,10199.0
2018-08-24 09:35:00,52.68,52.92,52.65,52.92,3728.0,52.68,52.92,52.65,52.92,3728.0
2018-08-24 09:40:00,52.83,53.07,52.83,53.06,9345.0,52.83,53.07,52.83,53.06,9345.0
2018-08-24 09:45:00,53.01,53.05,52.9,52.96,10247.0,53.01,53.05,52.9,52.96,10247.0
2018-08-24 09:50:00,52.94,53.0,52.91,52.95,10583.0,52.94,53.0,52.91,52.95,10583.0
2018-08-24 09:55:00,52.96,53.1,52.94,53.08,62538.0,52.96,53.1,52.94,53.08,62538.0
2018-08-24 10:00:00,53.11,53.19,53.0,53.01,13715.0,53.11,53.19,53.0,53.01,13715.0
2018-08-24 10:05:00,53.02,53.05,52.96,52.96,16980.0,53.02,53.05,52.96,52.96,16980.0
2018-08-24 10:10:00,52.95,53.06,52.94,53.0,18806.0,52.95,53.06,52.94,53.0,18806.0
2018-08-24 10:15:00,53.03,53.1,53.0,53.03,3200.0,53.03,53.1,53.0,53.03,3200.0
2018-08-24 10:20:00,53.0,53.06,53.0,53.06,8900.0,53.0,53.06,53.0,53.06,8900.0
2018-08-24 10:25:00,53.06,53.09,53.04,53.09,7142.0,53.06,53.09,53.04,53.09,7142.0
2018-08-24 10:30:00,53.11,53.12,53.07,53.1,4200.0,53.11,53.12,53.07,53.1,4200.0
2018-08-24 10:35:00,53.1,53.18,53.1,53.17,4787.0,53.1,53.18,53.1,53.17,4787.0
2018-08-24 10:40:00,53.14,53.17,53.1,53.14,4700.0,53.14,53.17,53.1,53.14,4700.0
2018-08-24 10:45:00,53.14,53.15,53.08,53.11,8996.0,53.14,53.15,53.08,53.11,8996.0
2018-08-24 10:50:00,53.09,53.15,53.08,53.1,8360.0,53.09,53.15,53.08,53.1,8360.0
2018-08-24 10:55:00,53.09,53.16,53.09,53.15,8597.0,53.09,53.16,53.09,53.15,8597.0
2018-08-24 11:00:00,53.15,53.18,53.14,53.18,6300.0,53.15,53.18,53.14,53.18,6300.0
2018-08-24 11:05:00,53.2,53.22,53.15,53.17,3892.0,53.2,53.22,53.15,53.17,3892.0
2018-08-24 11:10:00,53.16,53.19,53.16,53.16,2899.0,53.16,53.19,53.16,53.16,2899.0
2018-08-24 11:15:00,53.16,53.21,53.16,53.21,14758.0,53.16,53.21,53.16,53.21,14758.0
2018-08-24 11:20:00,53.2,53.22,53.19,53.21,7300.0,53.2,53.22,53.19,53.21,7300.0
2018-08-24 11:25:00,53.22,53.27,53.21,53.23,8275.0,53.22,53.27,53.21,53.23,8275.0
2018-08-24 11:30:00,53.22,53.23,53.15,53.16,7965.0,53.22,53.23,53.15,53.16,7965.0
2018-08-24 11:35:00,53.16,53.2,53.09,53.1,15664.0,53.16,53.2,53.09,53.1,15664.0
2018-08-24 11:40:00,53.08,53.08,53.0,53.01,8603.0,53.08,53.08,53.0,53.01,8603.0
2018-08-24 11:45:00,53.02,53.17,53.01,53.16,9600.0,53.02,53.17,53.01,53.16,9600.0
2018-08-24 11:50:00,53.17,53.18,53.15,53.17,6309.0,53.17,53.18,53.15,53.17,6309.0
2018-08-24 11:55:00,53.2,53.2,53.14,53.15,17165.0,53.2,53.2,53.14,53.15,17165.0
2018-08-24 12:00:00,53.15,53.15,53.08,53.08,4193.0,53.15,53.15,53.08,53.08,4193.0
2018-08-24 12:05:00,53.08,53.08,52.99,52.99,5969.0,53.08,53.08,52.99,52.99,5969.0
2018-08-24 12:10:00,53.0,53.01,52.97,52.97,20851.0,53.0,53.01,52.97,52.97,20851.0
2018-08-24 12:15:00,52.98,53.01,52.95,53.0,15485.0,52.98,53.01,52.95,53.0,15485.0
2018-08-24 12:20:00,53.02,53.04,53.0,53.0,10512.0,53.02,53.04,53.0,53.0,10512.0
2018-08-24 12:25:00,53.01,53.04,53.0,53.03,8175.0,53.01,53.04,53.0,53.03,8175.0
2018-08-24 12:30:00,53.03,53.03,53.0,53.01,4837.0,53.03,53.03,53.0,53.01,4837.0
2018-08-24 12:35:00,53.02,53.02,52.98,53.0,5862.0,53.02,53.02,52.98,53.0,5862.0
2018-08-24 12:40:00,53.01,53.01,52.97,53.0,4205.0,53.01,53.01,52.97,53.0,4205.0
2018-08-24 12:45:00,53.01,53.03,52.99,53.03,4113.0,53.01,53.03,52.99,53.03,4113.0
2018-08-24 12:50:00,53.03,53.08,53.02,53.07,7818.0,53.03,53.08,53.02,53.07,7818.0
2018-08-24 12:55:00,53.07,53.1,53.06,53.09,1202.0,53.07,53.1,53.06,53.09,1202.0
2018-08-24 13:00:00,53.09,53.11,53.08,53.08,7542.0,53.09,53.11,53.08,53.08,7542.0
2018-08-24 13:05:00,53.07,53.08,53.03,53.03,2433.0,53.07,53.08,53.03,53.03,2433.0
2018-08-24 13:10:00,53.02,53.02,52.95,52.96,4993.0,53.02,53.02,52.95,52.96,4993.0
2018-08-24 13:15:00,52.97,52.98,52.96,52.97,3400.0,52.97,52.98,52.96,52.97,3400.0
2018-08-24 13:20:00,52.97,53.01,52.97,53.0,3796.0,52.97,53.01,52.97,53.0,3796.0
2018-08-24 13:25:00,53.0,53.01,52.99,53.0,1886.0,53.0,53.01,52.99,53.0,1886.0
2018-08-24 13:30:00,52.99,52.99,52.95,52.96,2604.0,52.99,52.99,52.95,52.96,2604.0
2018-08-24 13:35:00,52.99,53.02,52.98,53.02,6002.0,52.99,53.02,52.98,53.02,6002.0
2018-08-24 13:40:00,53.01,53.01,52.98,53.01,4395.0,53.01,53.01,52.98,53.01,4395.0
2018-08-24 13:45:00,53.01,53.02,53.0,53.02,2644.0,53.01,53.02,53.0,53.02,2644.0
2018-08-24 13:50:00,53.03,53.05,53.02,53.03,3630.0,53.03,53.05,53.02,53.03,3630.0
2018-08-24 13:55:00,53.05,53.07,53.04,53.05,3414.0,53.05,53.07,53.04,53.05,3414.0
2018-08-24 14:00:00,53.05,53.08,53.04,53.05,6031.0,53.05,53.08,53.04,53.05,6031.0
2018-08-24 14:05:00,53.05,53.06,53.04,53.05,5088.0,53.05,53.06,53.04,53.05,5088.0
2018-08-24 14:10:00,53.04,53.05,53.02,53.05,2500.0,53.04,53.05,53.02,53.05,2500.0
2018-08-24 14:15:00,53.05,53.07,53.02,53.03,6158.0,53.05,53.07,53.02,53.03,6158.0
2018-08-24 14:20:00,53.04,53.07,53.03,53.07,7074.0,53.04,53.07,53.03,53.07,7074.0
2018-08-24 14:25:00,53.06,53.11,53.06,53.11,7010.0,53.06,53.11,53.06,53.11,7010.0
2018-08-24 14:30:00,53.11,53.11,53.07,53.07,5567.0,53.11,53.11,53.07,53.07,5567.0
2018-08-24 14:35:00,53.08,53.11,53.07,53.1,5844.0,53.08,53.11,53.07,53.1,5844.0
2018-08-24 14:40:00,53.1,53.16,53.1,53.15,17930.0,53.1,53.16,53.1,53.15,17930.0
2018-08-24 14:45:00,53.16,53.18,53.14,53.16,8317.0,53.16,53.18,53.14,53.16,8317.0
2018-08-24 14:50:00,53.18,53.2,53.16,53.16,7601.0,53.18,53.2,53.16,53.16,7601.0
2018-08-24 14:55:00,53.16,53.18,53.12,53.12,4604.0,53.16,53.18,53.12,53.12,4604.0
2018-08-24 15:00:00,53.12,53.13,53.09,53.09,4956.0,53.12,53.13,53.09,53.09,4956.0
2018-08-24 15:05:00,53.1,53.11,53.07,53.08,4459.0,53.1,53.11,53.07,53.08,4459.0
2018-08-24 15:10:00,53.07,53.07,53.05,53.06,3616.0,53.07,53.07,53.05,53.06,3616.0
2018-08-24 15:15:00,53.07,53.07,53.06,53.06,4295.0,53.07,53.07,53.06,53.06,4295.0
2018-08-24 15:20:00,53.05,53.08,53.04,53.07,11451.0,53.05,53.08,53.04,53.07,11451.0
2018-08-24 15:25:00,53.07,53.09,53.04,53.07,13608.0,53.07,53.09,53.04,53.07,13608.0
2018-08-24 15:30:00,53.07,53.14,53.06,53.14,8660.0,53.07,53.14,53.06,53.14,8660.0
2018-08-24 15:35:00,53.14,53.15,53.11,53.12,9654.0,53.14,53.15,53.11,53.12,9654.0
2018-08-24 15:40:00,53.12,53.15,53.12,53.15,12127.0,53.12,53.15,53.12,53.15,12127.0
2018-08-24 15:45:00,53.13,53.14,53.09,53.1,18712.0,53.13,53.14,53.09,53.1,18712.0
2018-08-24 15:50:00,53.1,53.12,53.09,53.11,22950.0,53.1,53.12,53.09,53.11,22950.0
2018-08-24 15:55:00,53.12,53.14,53.05,53.08,76787.0,53.12,53.14,53.05,53.08,76787.0
2018-08-27 09:30:00,53.4,53.58,53.4,53.55,7057.0,53.4,53.58,53.4,53.55,7057.0
2018-08-27 09:35:00,53.54,53.72,53.39,53.66,7308.0,53.54,53.72,53.39,53.66,7308.0
2018-08-27 09:40:00,53.67,53.8,53.55,53.58,18318.0,53.67,53.8,53.55,53.58,18318.0
2018-08-27 09:45:00,53.59,53.7,53.56,53.66,26834.0,53.59,53.7,53.56,53.66,26834.0
2018-08-27 09:50:00,53.63,53.84,53.6,53.7,35384.0,53.63,53.84,53.6,53.7,35384.0
2018-08-27 09:55:00,53.7,53.72,53.65,53.71,5321.0,53.7,53.72,53.65,53.71,5321.0
2018-08-27 10:00:00,53.69,53.77,53.63,53.72,17462.0,53.69,53.77,53.63,53.72,17462.0
2018-08-27 10:05:00,53.73,53.73,53.58,53.69,22265.0,53.73,53.73,53.58,53.69,22265.0
2018-08-27 10:10:00,53.68,53.69,53.56,53.59,6098.0,53.68,53.69,53.56,53.59,6098.0
2018-08-27 10:15:00,53.59,53.59,53.48,53.48,4303.0,53.59,53.59,53.48,53.48,4303.0
2018-08-27 10:20:00,53.48,53.51,53.44,53.51,7800.0,53.48,53.51,53.44,53.51,7800.0
2018-08-27 10:25:00,53.51,53.52,53.47,53.47,9572.0,53.51,53.52,53.47,53.47,9572.0
2018-08-27 10:30:00,53.46,53.52,53.43,53.49,15165.0,53.46,53.52,53.43,53.49,15165.0
2018-08-27 10:35:00,53.5,53.51,53.43,53.48,8958.0,53.5,53.51,53.43,53.48,8958.0
2018-08-27 10:40:00,53.46,53.46,53.38,53.42,12480.0,53.46,53.46,53.38,53.42,12480.0
2018-08-27 10:45:00,53.42,53.48,53.4,53.4,8580.0,53.42,53.48,53.4,53.4,8580.0
2018-08-27 10:50:00,53.42,53.47,53.41,53.45,8500.0,53.42,53.47,53.41,53.45,8500.0
2018-08-27 10:55:00,53.45,53.51,53.42,53.48,10204.0,53.45,53.51,53.42,53.48,10204.0
2018-08-27 11:00:00,53.5,53.52,53.45,53.45,12700.0,53.5,53.52,53.45,53.45,12700.0
2018-08-27 11:05:00,53.45,53.45,53.34,53.39,10148.0,53.45,53.45,53.34,53.39,10148.0
2018-08-27 11:10:00,53.38,53.43,53.38,53.39,8753.0,53.38,53.43,53.38,53.39,8753.0
2018-08-27 11:15:00,53.41,53.42,53.36,53.36,7330.0,53.41,53.42,53.36,53.36,7330.0
2018-08-27 11:20:00,53.35,53.4,53.35,53.35,19370.0,53.35,53.4,53.35,53.35,19370.0
2018-08-27 11:25:00,53.36,53.43,53.35,53.42,10055.0,53.36,53.43,53.35,53.42,10055.0
2018-08-27 11:30:00,53.41,53.42,53.35,53.36,10350.0,53.41,53.42,53.35,53.36,10350.0
2018-08-27 11:35:00,53.35,53.42,53.32,53.4,9839.0,53.35,53.42,53.32,53.4,9839.0
2018-08-27 11:40:00,53.4,53.52,53.39,53.52,9821.0,53.4,53.52,53.39,53.52,9821.0
2018-08-27 11:45:00,53.52,53.55,53.51,53.52,10378.0,53.52,53.55,53.51,53.52,10378.0
2018-08-27 11:50:00,53.53,53.62,53.52,53.61,9414.0,53.53,53.62,53.52,53.61,9414.0
2018-08-27 11:55:00,53.61,53.64,53.58,53.64,6658.0,53.61,53.64,53.58,53.64,6658.0
2018-08-27 12:00:00,53.63,53.64,53.6,53.64,7600.0,53.63,53.64,53.6,53.64,7600.0
2018-08-27 12:05:00,53.63,53.63,53.59,53.59,6400.0,53.63,53.63,53.59,53.59,6400.0
2018-08-27 12:10:00,53.59,53.66,53.58,53.6,19515.0,53.59,53.66,53.58,53.6,19515.0
2018-08-27 12:15:00,53.6,53.65,53.59,53.64,8700.0,53.6,53.65,53.59,53.64,8700.0
2018-08-27 12:20:00,53.64,53.67,53.63,53.66,6655.0,53.64,53.67,53.63,53.66,6655.0
2018-08-27 12:25:00,53.66,53.69,53.64,53.64,9180.0,53.66,53.69,53.64,53.64,9180.0
2018-08-27 12:30:00,53.65,53.67,53.64,53.66,8047.0,53.65,53.67,53.64,53.66,8047.0
2018-08-27 12:35:00,53.65,53.65,53.6,53.62,6042.0,53.65,53.65,53.6,53.62,6042.0
2018-08-27 12:40:00,53.61,53.64,53.61,53.62,8168.0,53.61,53.64,53.61,53.62,8168.0
2018-08-27 12:45:00,53.61,53.62,53.58,53.61,5000.0,53.61,53.62,53.58,53.61,5000.0
2018-08-27 12:50:00,53.61,53.61,53.59,53.59,10863.0,53.61,53.61,53.59,53.59,10863.0
2018-08-27 12:55:00,53.59,53.6,53.58,53.6,4500.0,53.59,53.6,53.58,53.6,4500.0
2018-08-27 13:00:00,53.59,53.59,53.53,53.53,26360.0,53.59,53.59,53.53,53.53,26360.0
2018-08-27 13:05:00,53.53,53.53,53.47,53.49,6677.0,53.53,53.53,53.47,53.49,6677.0
2018-08-27 13:10:00,53.48,53.5,53.47,53.5,14325.0,53.48,53.5,53.47,53.5,14325.0
2018-08-27 13:15:00,53.49,53.53,53.48,53.52,8068.0,53.49,53.53,53.48,53.52,8068.0
2018-08-27 13:20:00,53.52,53.53,53.49,53.52,7802.0,53.52,53.53,53.49,53.52,7802.0
2018-08-27 13:25:00,53.51,53.52,53.45,53.5,22953.0,53.51,53.52,53.45,53.5,22953.0
2018-08-27 13:30:00,53.51,53.53,53.5,53.51,11620.0,53.51,53.53,53.5,53.51,11620.0
2018-08-27 13:35:00,53.51,53.51,53.5,53.51,4500.0,53.51,53.51,53.5,53.51,4500.0
2018-08-27 13:40:00,53.52,53.52,53.5,53.51,4735.0,53.52,53.52,53.5,53.51,4735.0
2018-08-27 13:45:00,53.51,53.53,53.49,53.49,10038.0,53.51,53.53,53.49,53.49,10038.0
2018-08-27 13:50:00,53.49,53.49,53.46,53.48,7541.0,53.49,53.49,53.46,53.48,7541.0
2018-08-27 13:55:00,53.48,53.53,53.48,53.53,9217.0,53.48,53.53,53.48,53.53,9217.0
2018-08-27 14:00:00,53.53,53.53,53.51,53.52,4223.0,53.53,53.53,53.51,53.52,4223.0
2018-08-27 14:05:00,53.52,53.52,53.49,53.5,4987.0,53.52,53.52,53.49,53.5,4987.0
2018-08-27 14:10:00,53.51,53.58,53.5,53.58,11168.0,53.51,53.58,53.5,53.58,11168.0
2018-08-27 14:15:00,53.58,53.62,53.58,53.6,13083.0,53.58,53.62,53.58,53.6,13083.0
2018-08-27 14:20:00,53.62,53.63,53.6,53.61,6653.0,53.62,53.63,53.6,53.61,6653.0
2018-08-27 14:25:00,53.61,53.63,53.59,53.63,9802.0,53.61,53.63,53.59,53.63,9802.0
2018-08-27 14:30:00,53.64,53.64,53.62,53.63,9294.0,53.64,53.64,53.62,53.63,9294.0
2018-08-27 14:35:00,53.63,53.69,53.62,53.69,8656.0,53.63,53.69,53.62,53.69,8656.0
2018-08-27 14:40:00,53.68,53.69,53.63,53.64,12084.0,53.68,53.69,53.63,53.64,12084.0
2018-08-27 14:45:00,53.64,53.64,53.61,53.62,6349.0,53.64,53.64,53.61,53.62,6349.0
2018-08-27 14:50:00,53.61,53.62,53.54,53.54,11578.0,53.61,53.62,53.54,53.54,11578.0
2018-08-27 14:55:00,53.54,53.56,53.5,53.55,11053.0,53.54,53.56,53.5,53.55,11053.0
2018-08-27 15:00:00,53.54,53.54,53.45,53.47,13673.0,53.54,53.54,53.45,53.47,13673.0
2018-08-27 15:05:00,53.47,53.48,53.44,53.44,7698.0,53.47,53.48,53.44,53.44,7698.0
2018-08-27 15:10:00,53.45,53.45,53.41,53.41,8637.0,53.45,53.45,53.41,53.41,8637.0
2018-08-27 15:15:00,53.4,53.41,53.38,53.39,9672.0,53.4,53.41,53.38,53.39,9672.0
2018-08-27 15:20:00,53.39,53.44,53.38,53.41,10134.0,53.39,53.44,53.38,53.41,10134.0
2018-08-27 15:25:00,53.41,53.47,53.41,53.47,10149.0,53.41,53.47,53.41,53.47,10149.0
2018-08-27 15:30:00,53.46,53.47,53.41,53.42,9020.0,53.46,53.47,53.41,53.42,9020.0
2018-08-27 15:35:00,53.43,53.48,53.43,53.44,13181.0,53.43,53.48,53.43,53.44,13181.0
2018-08-27 15:40:00,53.44,53.44,53.4,53.41,15471.0,53.44,53.44,53.4,53.41,15471.0
2018-08-27 15:45:00,53.4,53.43,53.4,53.43,13936.0,53.4,53.43,53.4,53.43,13936.0
2018-08-27 15:50:00,53.42,53.43,53.38,53.41,23909.0,53.42,53.43,53.38,53.41,23909.0
2018-08-27 15:55:00,53.41,53.44,53.39,53.43,82626.0,53.41,53.44,53.39,53.43,82626.0
2018-08-28 09:30:00,53.46,53.66,53.29,53.45,8992.0,53.46,53.66,53.29,53.45,8992.0
2018-08-28 09:35:00,53.45,53.47,53.38,53.44,12891.0,53.45,53.47,53.38,53.44,12891.0
2018-08-28 09:40:00,53.36,53.36,53.17,53.21,4462.0,53.36,53.36,53.17,53.21,4462.0
2018-08-28 09:45:00,53.19,53.33,53.16,53.3,2988.0,53.19,53.33,53.16,53.3,2988.0
2018-08-28 09:50:00,53.25,53.33,53.2,53.24,4290.0,53.25,53.33,53.2,53.24,4290.0
2018-08-28 09:55:00,53.24,53.24,53.09,53.15,5274.0,53.24,53.24,53.09,53.15,5274.0
2018-08-28 10:00:00,53.15,53.23,53.12,53.22,7373.0,53.15,53.23,53.12,53.22,7373.0
2018-08-28 10:05:00,53.22,53.34,53.2,53.34,8427.0,53.22,53.34,53.2,53.34,8427.0
2018-08-28 10:10:00,53.31,53.36,53.27,53.35,3600.0,53.31,53.36,53.27,53.35,3600.0
2018-08-28 10:15:00,53.37,53.42,53.35,53.35,3923.0,53.37,53.42,53.35,53.35,3923.0
2018-08-28 10:20:00,53.38,53.39,53.31,53.32,2818.0,53.38,53.39,53.31,53.32,2818.0
2018-08-28 10:25:00,53.33,53.34,53.22,53.22,5073.0,53.33,53.34,53.22,53.22,5073.0
2018-08-28 10:30:00,53.21,53.21,53.12,53.16,9187.0,53.21,53.21,53.12,53.16,9187.0
2018-08-28 10:35:00,53.17,53.2,53.12,53.16,16165.0,53.17,53.2,53.12,53.16,16165.0
2018-08-28 10:40:00,53.17,53.27,53.17,53.26,7129.0,53.17,53.27,53.17,53.26,7129.0
2018-08-28 10:45:00,53.24,53.36,53.24,53.34,7101.0,53.24,53.36,53.24,53.34,7101.0
2018-08-28 10:50:00,53.35,53.39,53.32,53.32,5900.0,53.35,53.39,53.32,53.32,5900.0
2018-08-28 10:55:00,53.32,53.36,53.3,53.31,4601.0,53.32,53.36,53.3,53.31,4601.0
2018-08-28 11:00:00,53.3,53.3,53.25,53.3,5200.0,53.3,53.3,53.25,53.3,5200.0
2018-08-28 11:05:00,53.31,53.35,53.26,53.35,25913.0,53.31,53.35,53.26,53.35,25913.0
2018-08-28 11:10:00,53.34,53.41,53.32,53.33,4588.0,53.34,53.41,53.32,53.33,4588.0
2018-08-28 11:15:00,53.34,53.36,53.29,53.31,3302.0,53.34,53.36,53.29,53.31,3302.0
2018-08-28 11:20:00,53.31,53.34,53.29,53.29,5200.0,53.31,53.34,53.29,53.29,5200.0
2018-08-28 11:25:00,53.29,53.39,53.29,53.34,8380.0,53.29,53.39,53.29,53.34,8380.0
2018-08-28 11:30:00,53.34,53.34,53.15,53.16,11600.0,53.34,53.34,53.15,53.16,11600.0
2018-08-28 11:35:00,53.16,53.18,53.11,53.13,5535.0,53.16,53.18,53.11,53.13,5535.0
2018-08-28 11:40:00,53.13,53.15,53.08,53.13,8999.0,53.13,53.15,53.08,53.13,8999.0
2018-08-28 11:45:00,53.13,53.16,53.12,53.12,5948.0,53.13,53.16,53.12,53.12,5948.0
2018-08-28 11:50:00,53.12,53.21,53.1,53.19,13574.0,53.12,53.21,53.1,53.19,13574.0
2018-08-28 11:55:00,53.19,53.21,53.13,53.13,4065.0,53.19,53.21,53.13,53.13,4065.0
2018-08-28 12:00:00,53.14,53.25,53.14,53.23,5301.0,53.14,53.25,53.14,53.23,5301.0
2018-08-28 12:05:00,53.24,53.25,53.22,53.23,4504.0,53.24,53.25,53.22,53.23,4504.0
2018-08-28 12:10:00,53.23,53.28,53.21,53.28,6500.0,53.23,53.28,53.21,53.28,6500.0
2018-08-28 12:15:00,53.28,53.34,53.28,53.34,6691.0,53.28,53.34,53.28,53.34,6691.0
2018-08-28 12:20:00,53.35,53.37,53.34,53.36,4399.0,53.35,53.37,53.34,53.36,4399.0
2018-08-28 12:25:00,53.35,53.36,53.28,53.29,3036.0,53.35,53.36,53.28,53.29,3036.0
2018-08-28 12:30:00,53.3,53.39,53.29,53.39,8950.0,53.3,53.39,53.29,53.39,8950.0
2018-08-28 12:35:00,53.39,53.43,53.37,53.41,7002.0,53.39,53.43,53.37,53.41,7002.0
2018-08-28 12:40:00,53.41,53.45,53.4,53.44,4851.0,53.41,53.45,53.4,53.44,4851.0
2018-08-28 12:45:00,53.43,53.44,53.4,53.41,9378.0,53.43,53.44,53.4,53.41,9378.0
2018-08-28 12:50:00,53.43,53.44,53.39,53.4,3101.0,53.43,53.44,53.39,53.4,3101.0
2018-08-28 12:55:00,53.42,53.42,53.38,53.4,1447.0,53.42,53.42,53.38,53.4,1447.0
2018-08-28 13:00:00,53.39,53.42,53.38,53.42,3600.0,53.39,53.42,53.38,53.42,3600.0
2018-08-28 13:05:00,53.41,53.44,53.4,53.41,4600.0,53.41,53.44,53.4,53.41,4600.0
2018-08-28 13:10:00,53.43,53.43,53.4,53.41,2741.0,53.43,53.43,53.4,53.41,2741.0
2018-08-28 13:15:00,53.43,53.46,53.42,53.45,4100.0,53.43,53.46,53.42,53.45,4100.0
2018-08-28 13:20:00,53.47,53.53,53.47,53.49,6515.0,53.47,53.53,53.47,53.49,6515.0
2018-08-28 13:25:00,53.48,53.49,53.41,53.42,3750.0,53.48,53.49,53.41,53.42,3750.0
2018-08-28 13:30:00,53.42,53.44,53.4,53.43,7500.0,53.42,53.44,53.4,53.43,7500.0
2018-08-28 13:35:00,53.45,53.49,53.43,53.48,3869.0,53.45,53.49,53.43,53.48,3869.0
2018-08-28 13:40:00,53.48,53.5,53.48,53.5,3800.0,53.48,53.5,53.48,53.5,3800.0
2018-08-28 13:45:00,53.5,53.51,53.47,53.48,4997.0,53.5,53.51,53.47,53.48,4997.0
2018-08-28 13:50:00,53.49,53.54,53.49,53.53,5638.0,53.49,53.54,53.49,53.53,5638.0
2018-08-28 13:55:00,53.53,53.54,53.53,53.54,1102.0,53.53,53.54,53.53,53.54,1102.0
2018-08-28 14:00:00,53.53,53.54,53.51,53.54,5401.0,53.53,53.54,53.51,53.54,5401.0
2018-08-28 14:05:00,53.55,53.57,53.54,53.56,5114.0,53.55,53.57,53.54,53.56,5114.0
2018-08-28 14:10:00,53.57,53.59,53.56,53.57,5833.0,53.57,53.59,53.56,53.57,5833.0
2018-08-28 14:15:00,53.58,53.63,53.57,53.62,11036.0,53.58,53.63,53.57,53.62,11036.0
2018-08-28 14:20:00,53.61,53.62,53.58,53.6,6804.0,53.61,53.62,53.58,53.6,6804.0
2018-08-28 14:25:00,53.6,53.62,53.57,53.58,14879.0,53.6,53.62,53.57,53.58,14879.0
2018-08-28 14:30:00,53.58,53.58,53.54,53.55,6752.0,53.58,53.58,53.54,53.55,6752.0
2018-08-28 14:35:00,53.54,53.55,53.5,53.53,8403.0,53.54,53.55,53.5,53.53,8403.0
2018-08-28 14:40:00,53.53,53.59,53.52,53.59,2329.0,53.53,53.59,53.52,53.59,2329.0
2018-08-28 14:45:00,53.58,53.58,53.53,53.55,4268.0,53.58,53.58,53.53,53.55,4268.0
2018-08-28 14:50:00,53.55,53.55,53.52,53.53,2646.0,53.55,53.55,53.52,53.53,2646.0
2018-08-28 14:55:00,53.53,53.55,53.5,53.51,8960.0,53.53,53.55,53.5,53.51,8960.0
2018-08-28 15:00:00,53.52,53.53,53.5,53.51,3320.0,53.52,53.53,53.5,53.51,3320.0
2018-08-28 15:05:00,53.51,53.53,53.5,53.53,2400.0,53.51,53.53,53.5,53.53,2400.0
2018-08-28 15:10:00,53.52,53.53,53.51,53.51,4720.0,53.52,53.53,53.51,53.51,4720.0
2018-08-28 15:15:00,53.51,53.55,53.51,53.53,8650.0,53.51,53.55,53.51,53.53,8650.0
2018-08-28 15:20:00,53.52,53.52,53.47,53.5,5852.0,53.52,53.52,53.47,53.5,5852.0
2018-08-28 15:25:00,53.49,53.5,53.48,53.49,7418.0,53.49,53.5,53.48,53.49,7418.0
2018-08-28 15:30:00,53.49,53.51,53.47,53.51,9337.0,53.49,53.51,53.47,53.51,9337.0
2018-08-28 15:35:00,53.51,53.54,53.5,53.52,9597.0,53.51,53.54,53.5,53.52,9597.0
2018-08-28 15:40:00,53.52,53.55,53.5,53.55,11075.0,53.52,53.55,53.5,53.55,11075.0
2018-08-28 15:45:00,53.56,53.56,53.51,53.53,12916.0,53.56,53.56,53.51,53.53,12916.0
2018-08-28 15:50:00,53.52,53.56,53.51,53.55,34110.0,53.52,53.56,53.51,53.55,34110.0
2018-08-28 15:55:00,53.54,53.61,53.53,53.61,78118.0,53.54,53.61,53.53,53.61,78118.0
2018-08-29 09:30:00,53.87,54.37,53.81,54.23,95826.0,53.87,54.37,53.81,54.23,95826.0
2018-08-29 09:35:00,54.22,54.26,53.99,54.11,25255.0,54.22,54.26,53.99,54.11,25255.0
2018-08-29 09:40:00,54.08,54.18,54.01,54.09,21274.0,54.08,54.18,54.01,54.09,21274.0
2018-08-29 09:45:00,54.07,54.29,54.0,54.24,41748.0,54.07,54.29,54.0,54.24,41748.0
2018-08-29 09:50:00,54.25,54.3,54.05,54.24,64892.0,54.25,54.3,54.05,54.24,64892.0
2018-08-29 09:55:00,54.25,54.25,54.1,54.16,31354.0,54.25,54.25,54.1,54.16,31354.0
2018-08-29 10:00:00,54.16,54.33,54.14,54.29,35910.0,54.16,54.33,54.14,54.29,35910.0
2018-08-29 10:05:00,54.29,54.43,54.29,54.4,37365.0,54.29,54.43,54.29,54.4,37365.0
2018-08-29 10:10:00,54.41,54.44,54.37,54.37,25479.0,54.41,54.44,54.37,54.37,25479.0
2018-08-29 10:15:00,54.37,54.45,54.37,54.42,27612.0,54.37,54.45,54.37,54.42,27612.0
2018-08-29 10:20:00,54.44,54.44,54.31,54.42,28157.0,54.44,54.44,54.31,54.42,28157.0
2018-08-29 10:25:00,54.43,54.44,54.32,54.35,6205.0,54.43,54.44,54.32,54.35,6205.0
2018-08-29 10:30:00,54.34,54.34,54.21,54.22,9800.0,54.34,54.34,54.21,54.22,9800.0
2018-08-29 10:35:00,54.21,54.22,54.16,54.2,16684.0,54.21,54.22,54.16,54.2,16684.0
2018-08-29 10:40:00,54.2,54.4,54.18,54.4,13598.0,54.2,54.4,54.18,54.4,13598.0
2018-08-29 10:45:00,54.4,54.45,54.33,54.44,13201.0,54.4,54.45,54.33,54.44,13201.0
2018-08-29 10:50:00,54.46,54.49,54.42,54.46,13852.0,54.46,54.49,54.42,54.46,13852.0
2018-08-29 10:55:00,54.47,54.5,54.43,54.46,19759.0,54.47,54.5,54.43,54.46,19759.0
2018-08-29 11:00:00,54.44,54.45,54.38,54.38,5764.0,54.44,54.45,54.38,54.38,5764.0
2018-08-29 11:05:00,54.38,54.44,54.38,54.44,9792.0,54.38,54.44,54.38,54.44,9792.0
2018-08-29 11:10:00,54.43,54.45,54.39,54.42,15201.0,54.43,54.45,54.39,54.42,15201.0
2018-08-29 11:15:00,54.42,54.49,54.4,54.49,12954.0,54.42,54.49,54.4,54.49,12954.0
2018-08-29 11:20:00,54.49,54.51,54.44,54.46,12992.0,54.49,54.51,54.44,54.46,12992.0
2018-08-29 11:25:00,54.45,54.49,54.4,54.48,20256.0,54.45,54.49,54.4,54.48,20256.0
2018-08-29 11:30:00,54.48,54.54,54.45,54.46,11908.0,54.48,54.54,54.45,54.46,11908.0
2018-08-29 11:35:00,54.45,54.46,54.35,54.35,8472.0,54.45,54.46,54.35,54.35,8472.0
2018-08-29 11:40:00,54.36,54.4,54.35,54.36,5165.0,54.36,54.4,54.35,54.36,5165.0
2018-08-29 11:45:00,54.35,54.46,54.35,54.45,6700.0,54.35,54.46,54.35,54.45,6700.0
2018-08-29 11:50:00,54.45,54.46,54.4,54.45,18053.0,54.45,54.46,54.4,54.45,18053.0
2018-08-29 11:55:00,54.46,54.46,54.36,54.43,20975.0,54.46,54.46,54.36,54.43,20975.0
2018-08-29 12:00:00,54.42,54.42,54.35,54.36,4960.0,54.42,54.42,54.35,54.36,4960.0
2018-08-29 12:05:00,54.37,54.5,54.36,54.47,17498.0,54.37,54.5,54.36,54.47,17498.0
2018-08-29 12:10:00,54.46,54.5,54.46,54.49,12976.0,54.46,54.5,54.46,54.49,12976.0
2018-08-29 12:15:00,54.48,54.5,54.48,54.49,9821.0,54.48,54.5,54.48,54.49,9821.0
2018-08-29 12:20:00,54.5,54.5,54.43,54.43,9787.0,54.5,54.5,54.43,54.43,9787.0
2018-08-29 12:25:00,54.44,54.48,54.44,54.48,4200.0,54.44,54.48,54.44,54.48,4200.0
2018-08-29 12:30:00,54.48,54.51,54.46,54.5,18735.0,54.48,54.51,54.46,54.5,18735.0
2018-08-29 12:35:00,54.5,54.51,54.49,54.5,15049.0,54.5,54.51,54.49,54.5,15049.0
2018-08-29 12:40:00,54.51,54.55,54.49,54.54,25317.0,54.51,54.55,54.49,54.54,25317.0
2018-08-29 12:45:00,54.53,54.54,54.46,54.48,12665.0,54.53,54.54,54.46,54.48,12665.0
2018-08-29 12:50:00,54.48,54.5,54.47,54.47,6450.0,54.48,54.5,54.47,54.47,6450.0
2018-08-29 12:55:00,54.47,54.49,54.41,54.44,4500.0,54.47,54.49,54.41,54.44,4500.0
2018-08-29 13:00:00,54.43,54.44,54.4,54.41,2500.0,54.43,54.44,54.4,54.41,2500.0
2018-08-29 13:05:00,54.41,54.44,54.39,54.39,4200.0,54.41,54.44,54.39,54.39,4200.0
2018-08-29 13:10:00,54.39,54.4,54.38,54.39,1983.0,54.39,54.4,54.38,54.39,1983.0
2018-08-29 13:15:00,54.39,54.4,54.35,54.4,8997.0,54.39,54.4,54.35,54.4,8997.0
2018-08-29 13:20:00,54.4,54.42,54.38,54.4,13323.0,54.4,54.42,54.38,54.4,13323.0
2018-08-29 13:25:00,54.39,54.4,54.36,54.37,8576.0,54.39,54.4,54.36,54.37,8576.0
2018-08-29 13:30:00,54.37,54.37,54.34,54.35,2879.0,54.37,54.37,54.34,54.35,2879.0
2018-08-29 13:35:00,54.34,54.39,54.34,54.39,6639.0,54.34,54.39,54.34,54.39,6639.0
2018-08-29 13:40:00,54.38,54.39,54.34,54.34,6645.0,54.38,54.39,54.34,54.34,6645.0
2018-08-29 13:45:00,54.33,54.36,54.31,54.35,8900.0,54.33,54.36,54.31,54.35,8900.0
2018-08-29 13:50:00,54.34,54.35,54.32,54.33,7568.0,54.34,54.35,54.32,54.33,7568.0
2018-08-29 13:55:00,54.32,54.36,54.29,54.3,4311.0,54.32,54.36,54.29,54.3,4311.0
2018-08-29 14:00:00,54.3,54.34,54.29,54.34,11293.0,54.3,54.34,54.29,54.34,11293.0
2018-08-29 14:05:00,54.35,54.38,54.35,54.37,2584.0,54.35,54.38,54.35,54.37,2584.0
2018-08-29 14:10:00,54.38,54.42,54.37,54.4,5519.0,54.38,54.42,54.37,54.4,5519.0
2018-08-29 14:15:00,54.4,54.41,54.38,54.38,6653.0,54.4,54.41,54.38,54.38,6653.0
2018-08-29 14:20:00,54.38,54.39,54.37,54.39,9220.0,54.38,54.39,54.37,54.39,9220.0
2018-08-29 14:25:00,54.39,54.43,54.35,54.36,15673.0,54.39,54.43,54.35,54.36,15673.0
2018-08-29 14:30:00,54.37,54.38,54.34,54.34,5659.0,54.37,54.38,54.34,54.34,5659.0
2018-08-29 14:35:00,54.35,54.37,54.34,54.36,13284.0,54.35,54.37,54.34,54.36,13284.0
2018-08-29 14:40:00,54.36,54.37,54.26,54.28,10929.0,54.36,54.37,54.26,54.28,10929.0
2018-08-29 14:45:00,54.29,54.29,54.27,54.29,4006.0,54.29,54.29,54.27,54.29,4006.0
2018-08-29 14:50:00,54.28,54.34,54.28,54.34,8618.0,54.28,54.34,54.28,54.34,8618.0
2018-08-29 14:55:00,54.33,54.34,54.3,54.3,7068.0,54.33,54.34,54.3,54.3,7068.0
2018-08-29 15:00:00,54.3,54.35,54.28,54.33,10551.0,54.3,54.35,54.28,54.33,10551.0
2018-08-29 15:05:00,54.32,54.34,54.3,54.33,11005.0,54.32,54.34,54.3,54.33,11005.0
2018-08-29 15:10:00,54.33,54.35,54.31,54.35,8206.0,54.33,54.35,54.31,54.35,8206.0
2018-08-29 15:15:00,54.34,54.39,54.31,54.38,16983.0,54.34,54.39,54.31,54.38,16983.0
2018-08-29 15:20:00,54.38,54.4,54.34,54.36,12897.0,54.38,54.4,54.34,54.36,12897.0
2018-08-29 15:25:00,54.35,54.39,54.34,54.37,19270.0,54.35,54.39,54.34,54.37,19270.0
2018-08-29 15:30:00,54.38,54.39,54.36,54.37,13346.0,54.38,54.39,54.36,54.37,13346.0
2018-08-29 15:35:00,54.37,54.37,54.33,54.35,19604.0,54.37,54.37,54.33,54.35,19604.0
2018-08-29 15:40:00,54.35,54.37,54.34,54.37,14442.0,54.35,54.37,54.34,54.37,14442.0
2018-08-29 15:45:00,54.38,54.4,54.35,54.35,28483.0,54.38,54.4,54.35,54.35,28483.0
2018-08-29 15:50:00,54.36,54.36,54.32,54.32,21008.0,54.36,54.36,54.32,54.32,21008.0
2018-08-29 15:55:00,54.32,54.33,54.23,54.25,93991.0,54.32,54.33,54.23,54.25,93991.0
2018-08-30 09:30:00,54.15,54.24,54.06,54.09,9389.0,54.15,54.24,54.06,54.09,9389.0
2018-08-30 09:35:00,54.13,54.17,53.89,53.89,8333.0,54.13,54.17,53.89,53.89,8333.0
2018-08-30 09:40:00,53.86,53.89,53.73,53.74,10254.0,53.86,53.89,53.73,53.74,10254.0
2018-08-30 09:45:00,53.73,53.77,53.57,53.68,8272.0,53.73,53.77,53.57,53.68,8272.0
2018-08-30 09:50:00,53.69,53.79,53.69,53.79,4097.0,53.69,53.79,53.69,53.79,4097.0
2018-08-30 09:55:00,53.79,53.85,53.78,53.79,5683.0,53.79,53.85,53.78,53.79,5683.0
2018-08-30 10:00:00,53.81,53.88,53.74,53.82,28133.0,53.81,53.88,53.74,53.82,28133.0
2018-08-30 10:05:00,53.83,53.86,53.75,53.78,8700.0,53.83,53.86,53.75,53.78,8700.0
2018-08-30 10:10:00,53.79,53.86,53.74,53.85,17898.0,53.79,53.86,53.74,53.85,17898.0
2018-08-30 10:15:00,53.84,54.0,53.84,53.96,5015.0,53.84,54.0,53.84,53.96,5015.0
2018-08-30 10:20:00,53.96,54.03,53.96,54.02,4207.0,53.96,54.03,53.96,54.02,4207.0
2018-08-30 10:25:00,54.03,54.03,53.92,53.92,4686.0,54.03,54.03,53.92,53.92,4686.0
2018-08-30 10:30:00,53.92,54.02,53.89,54.01,6400.0,53.92,54.02,53.89,54.01,6400.0
2018-08-30 10:35:00,54.02,54.06,53.93,53.94,5851.0,54.02,54.06,53.93,53.94,5851.0
2018-08-30 10:40:00,53.94,53.94,53.86,53.89,4730.0,53.94,53.94,53.86,53.89,4730.0
2018-08-30 10:45:00,53.9,53.99,53.88,53.98,12024.0,53.9,53.99,53.88,53.98,12024.0
2018-08-30 10:50:00,53.99,54.0,53.91,53.96,11321.0,53.99,54.0,53.91,53.96,11321.0
2018-08-30 10:55:00,53.96,53.98,53.93,53.94,12848.0,53.96,53.98,53.93,53.94,12848.0
2018-08-30 11:00:00,53.95,54.03,53.95,54.01,9009.0,53.95,54.03,53.95,54.01,9009.0
2018-08-30 11:05:00,54.03,54.03,53.95,53.99,12598.0,54.03,54.03,53.95,53.99,12598.0
2018-08-30 11:10:00,53.98,54.0,53.95,53.96,5250.0,53.98,54.0,53.95,53.96,5250.0
2018-08-30 11:15:00,53.97,53.99,53.9,53.94,8108.0,53.97,53.99,53.9,53.94,8108.0
2018-08-30 11:20:00,53.94,53.94,53.9,53.91,7300.0,53.94,53.94,53.9,53.91,7300.0
2018-08-30 11:25:00,53.9,53.92,53.84,53.86,4554.0,53.9,53.92,53.84,53.86,4554.0
2018-08-30 11:30:00,53.86,53.89,53.86,53.89,4100.0,53.86,53.89,53.86,53.89,4100.0
2018-08-30 11:35:00,53.88,53.89,53.74,53.76,6720.0,53.88,53.89,53.74,53.76,6720.0
2018-08-30 11:40:00,53.75,53.79,53.74,53.77,6834.0,53.75,53.79,53.74,53.77,6834.0
2018-08-30 11:45:00,53.76,53.78,53.72,53.73,75713.0,53.76,53.78,53.72,53.73,75713.0
2018-08-30 11:50:00,53.73,53.81,53.72,53.81,13165.0,53.73,53.81,53.72,53.81,13165.0
2018-08-30 11:55:00,53.81,53.81,53.72,53.72,9234.0,53.81,53.81,53.72,53.72,9234.0
2018-08-30 12:00:00,53.68,53.69,53.61,53.61,6471.0,53.68,53.69,53.61,53.61,6471.0
2018-08-30 12:05:00,53.6,53.63,53.59,53.63,7600.0,53.6,53.63,53.59,53.63,7600.0
2018-08-30 12:10:00,53.62,53.62,53.58,53.58,4838.0,53.62,53.62,53.58,53.58,4838.0
2018-08-30 12:15:00,53.59,53.62,53.58,53.6,5412.0,53.59,53.62,53.58,53.6,5412.0
2018-08-30 12:20:00,53.59,53.6,53.58,53.59,6300.0,53.59,53.6,53.58,53.59,6300.0
2018-08-30 12:25:00,53.59,53.6,53.55,53.56,4800.0,53.59,53.6,53.55,53.56,4800.0
2018-08-30 12:30:00,53.55,53.58,53.55,53.56,6430.0,53.55,53.58,53.55,53.56,6430.0
2018-08-30 12:35:00,53.55,53.63,53.55,53.61,8035.0,53.55,53.63,53.55,53.61,8035.0
2018-08-30 12:40:00,53.6,53.62,53.6,53.6,1650.0,53.6,53.62,53.6,53.6,1650.0
2018-08-30 12:45:00,53.62,53.63,53.59,53.59,8803.0,53.62,53.63,53.59,53.59,8803.0
2018-08-30 12:50:00,53.6,53.69,53.59,53.68,9500.0,53.6,53.69,53.59,53.68,9500.0
2018-08-30 12:55:00,53.69,53.76,53.68,53.75,6252.0,53.69,53.76,53.68,53.75,6252.0
2018-08-30 13:00:00,53.76,53.82,53.76,53.79,5143.0,53.76,53.82,53.76,53.79,5143.0
2018-08-30 13:05:00,53.8,53.81,53.77,53.8,6141.0,53.8,53.81,53.77,53.8,6141.0
2018-08-30 13:10:00,53.81,53.81,53.75,53.75,3700.0,53.81,53.81,53.75,53.75,3700.0
2018-08-30 13:15:00,53.76,53.78,53.76,53.76,3336.0,53.76,53.78,53.76,53.76,3336.0
2018-08-30 13:20:00,53.76,53.77,53.76,53.77,3300.0,53.76,53.77,53.76,53.77,3300.0
2018-08-30 13:25:00,53.77,53.8,53.77,53.79,2800.0,53.77,53.8,53.77,53.79,2800.0
2018-08-30 13:30:00,53.79,53.81,53.79,53.8,4400.0,53.79,53.81,53.79,53.8,4400.0
2018-08-30 13:35:00,53.8,53.81,53.77,53.81,5246.0,53.8,53.81,53.77,53.81,5246.0
2018-08-30 13:40:00,53.8,53.8,53.76,53.77,2650.0,53.8,53.8,53.76,53.77,2650.0
2018-08-30 13:45:00,53.76,53.79,53.76,53.78,2847.0,53.76,53.79,53.76,53.78,2847.0
2018-08-30 13:50:00,53.79,53.81,53.77,53.78,7274.0,53.79,53.81,53.77,53.78,7274.0
2018-08-30 13:55:00,53.78,53.81,53.78,53.79,3400.0,53.78,53.81,53.78,53.79,3400.0
2018-08-30 14:00:00,53.79,53.83,53.78,53.83,3884.0,53.79,53.83,53.78,53.83,3884.0
2018-08-30 14:05:00,53.82,53.82,53.76,53.76,4318.0,53.82,53.82,53.76,53.76,4318.0
2018-08-30 14:10:00,53.77,53.78,53.76,53.77,3216.0,53.77,53.78,53.76,53.77,3216.0
2018-08-30 14:15:00,53.77,53.79,53.6,53.61,14535.0,53.77,53.79,53.6,53.61,14535.0
2018-08-30 14:20:00,53.6,53.64,53.56,53.6,5452.0,53.6,53.64,53.56,53.6,5452.0
2018-08-30 14:25:00,53.63,53.63,53.59,53.61,3900.0,53.63,53.63,53.59,53.61,3900.0
2018-08-30 14:30:00,53.61,53.64,53.61,53.64,4758.0,53.61,53.64,53.61,53.64,4758.0
2018-08-30 14:35:00,53.65,53.69,53.64,53.68,5919.0,53.65,53.69,53.64,53.68,5919.0
2018-08-30 14:40:00,53.68,53.69,53.63,53.63,3600.0,53.68,53.69,53.63,53.63,3600.0
2018-08-30 14:45:00,53.64,53.67,53.62,53.63,5200.0,53.64,53.67,53.62,53.63,5200.0
2018-08-30 14:50:00,53.63,53.63,53.6,53.6,4716.0,53.63,53.63,53.6,53.6,4716.0
2018-08-30 14:55:00,53.6,53.6,53.55,53.57,15540.0,53.6,53.6,53.55,53.57,15540.0
2018-08-30 15:00:00,53.57,53.57,53.45,53.46,11929.0,53.57,53.57,53.45,53.46,11929.0
2018-08-30 15:05:00,53.45,53.48,53.42,53.43,10866.0,53.45,53.48,53.42,53.43,10866.0
2018-08-30 15:10:00,53.42,53.44,53.39,53.4,6637.0,53.42,53.44,53.39,53.4,6637.0
2018-08-30 15:15:00,53.4,53.48,53.37,53.47,22949.0,53.4,53.48,53.37,53.47,22949.0
2018-08-30 15:20:00,53.46,53.48,53.45,53.45,12626.0,53.46,53.48,53.45,53.45,12626.0
2018-08-30 15:25:00,53.46,53.48,53.45,53.48,28650.0,53.46,53.48,53.45,53.48,28650.0
2018-08-30 15:30:00,53.48,53.5,53.4,53.4,33531.0,53.48,53.5,53.4,53.4,33531.0
2018-08-30 15:35:00,53.4,53.41,53.33,53.4,43798.0,53.4,53.41,53.33,53.4,43798.0
2018-08-30 15:40:00,53.4,53.42,53.28,53.32,57244.0,53.4,53.42,53.28,53.32,57244.0
2018-08-30 15:45:00,53.34,53.45,53.33,53.4,51792.0,53.34,53.45,53.33,53.4,51792.0
2018-08-30 15:50:00,53.4,53.41,53.31,53.31,116199.0,53.4,53.41,53.31,53.31,116199.0
2018-08-30 15:55:00,53.32,53.35,53.29,53.32,218456.0,53.32,53.35,53.29,53.32,218456.0
2018-08-31 09:30:00,53.29,53.45,53.09,53.29,10959.0,53.29,53.45,53.09,53.29,10959.0
2018-08-31 09:35:00,53.18,53.32,53.15,53.26,9500.0,53.18,53.32,53.15,53.26,9500.0
2018-08-31 09:40:00,53.25,53.32,53.22,53.28,4324.0,53.25,53.32,53.22,53.28,4324.0
2018-08-31 09:45:00,53.26,53.35,53.26,53.27,13500.0,53.26,53.35,53.26,53.27,13500.0
2018-08-31 09:50:00,53.24,53.29,53.2,53.24,6250.0,53.24,53.29,53.2,53.24,6250.0
2018-08-31 09:55:00,53.26,53.39,53.25,53.39,8715.0,53.26,53.39,53.25,53.39,8715.0
2018-08-31 10:00:00,53.42,53.49,53.39,53.43,6999.0,53.42,53.49,53.39,53.43,6999.0
2018-08-31 10:05:00,53.42,53.51,53.42,53.49,5275.0,53.42,53.51,53.42,53.49,5275.0
2018-08-31 10:10:00,53.5,53.54,53.49,53.5,7555.0,53.5,53.54,53.49,53.5,7555.0
2018-08-31 10:15:00,53.51,53.53,53.43,53.43,6000.0,53.51,53.53,53.43,53.43,6000.0
2018-08-31 10:20:00,53.45,53.5,53.39,53.5,26813.0,53.45,53.5,53.39,53.5,26813.0
2018-08-31 10:25:00,53.49,53.49,53.42,53.44,5647.0,53.49,53.49,53.42,53.44,5647.0
2018-08-31 10:30:00,53.46,53.51,53.42,53.49,19400.0,53.46,53.51,53.42,53.49,19400.0
2018-08-31 10:35:00,53.51,53.64,53.49,53.64,7500.0,53.51,53.64,53.49,53.64,7500.0
2018-08-31 10:40:00,53.65,53.69,53.59,53.62,9849.0,53.65,53.69,53.59,53.62,9849.0
2018-08-31 10:45:00,53.62,53.62,53.54,53.57,9974.0,53.62,53.62,53.54,53.57,9974.0
2018-08-31 10:50:00,53.54,53.59,53.54,53.59,1905.0,53.54,53.59,53.54,53.59,1905.0
2018-08-31 10:55:00,53.59,53.59,53.51,53.55,7801.0,53.59,53.59,53.51,53.55,7801.0
2018-08-31 11:00:00,53.56,53.64,53.53,53.56,12766.0,53.56,53.64,53.53,53.56,12766.0
2018-08-31 11:05:00,53.54,53.54,53.46,53.46,4466.0,53.54,53.54,53.46,53.46,4466.0
2018-08-31 11:10:00,53.47,53.49,53.45,53.45,4383.0,53.47,53.49,53.45,53.45,4383.0
2018-08-31 11:15:00,53.46,53.55,53.45,53.52,6300.0,53.46,53.55,53.45,53.52,6300.0
2018-08-31 11:20:00,53.52,53.52,53.43,53.51,7049.0,53.52,53.52,53.43,53.51,7049.0
2018-08-31 11:25:00,53.51,53.51,53.46,53.47,4500.0,53.51,53.51,53.46,53.47,4500.0
2018-08-31 11:30:00,53.48,53.55,53.48,53.52,3800.0,53.48,53.55,53.48,53.52,3800.0
2018-08-31 11:35:00,53.51,53.58,53.5,53.58,2735.0,53.51,53.58,53.5,53.58,2735.0
2018-08-31 11:40:00,53.6,53.61,53.53,53.53,4500.0,53.6,53.61,53.53,53.53,4500.0
2018-08-31 11:45:00,53.53,53.53,53.47,53.49,3395.0,53.53,53.53,53.47,53.49,3395.0
2018-08-31 11:50:00,53.5,53.53,53.49,53.53,5196.0,53.5,53.53,53.49,53.53,5196.0
2018-08-31 11:55:00,53.52,53.52,53.48,53.48,3696.0,53.52,53.52,53.48,53.48,3696.0
2018-08-31 12:00:00,53.46,53.46,53.43,53.45,2064.0,53.46,53.46,53.43,53.45,2064.0
2018-08-31 12:05:00,53.44,53.44,53.39,53.43,6224.0,53.44,53.44,53.39,53.43,6224.0
2018-08-31 12:10:00,53.42,53.44,53.41,53.41,4780.0,53.42,53.44,53.41,53.41,4780.0
2018-08-31 12:15:00,53.41,53.44,53.41,53.44,3000.0,53.41,53.44,53.41,53.44,3000.0
2018-08-31 12:20:00,53.44,53.46,53.41,53.43,7784.0,53.44,53.46,53.41,53.43,7784.0
2018-08-31 12:25:00,53.44,53.44,53.41,53.44,5866.0,53.44,53.44,53.41,53.44,5866.0
2018-08-31 12:30:00,53.44,53.47,53.38,53.38,7500.0,53.44,53.47,53.38,53.38,7500.0
2018-08-31 12:35:00,53.39,53.41,53.39,53.39,2250.0,53.39,53.41,53.39,53.39,2250.0
2018-08-31 12:40:00,53.4,53.43,53.39,53.41,3000.0,53.4,53.43,53.39,53.41,3000.0
2018-08-31 12:45:00,53.42,53.44,53.41,53.44,2736.0,53.42,53.44,53.41,53.44,2736.0
2018-08-31 12:50:00,53.44,53.44,53.4,53.4,4912.0,53.44,53.44,53.4,53.4,4912.0
2018-08-31 12:55:00,53.4,53.44,53.4,53.43,6242.0,53.4,53.44,53.4,53.43,6242.0
2018-08-31 13:00:00,53.43,53.43,53.41,53.43,2400.0,53.43,53.43,53.41,53.43,2400.0
2018-08-31 13:05:00,53.42,53.44,53.41,53.44,5677.0,53.42,53.44,53.41,53.44,5677.0
2018-08-31 13:10:00,53.44,53.48,53.43,53.46,4800.0,53.44,53.48,53.43,53.46,4800.0
2018-08-31 13:15:00,53.48,53.5,53.46,53.48,4897.0,53.48,53.5,53.46,53.48,4897.0
2018-08-31 13:20:00,53.5,53.5,53.48,53.48,1420.0,53.5,53.5,53.48,53.48,1420.0
2018-08-31 13:25:00,53.49,53.5,53.47,53.48,4118.0,53.49,53.5,53.47,53.48,4118.0
2018-08-31 13:30:00,53.48,53.5,53.45,53.5,8332.0,53.48,53.5,53.45,53.5,8332.0
2018-08-31 13:35:00,53.51,53.53,53.5,53.5,3360.0,53.51,53.53,53.5,53.5,3360.0
2018-08-31 13:40:00,53.49,53.5,53.48,53.5,1900.0,53.49,53.5,53.48,53.5,1900.0
2018-08-31 13:45:00,53.5,53.51,53.49,53.5,1024.0,53.5,53.51,53.49,53.5,1024.0
2018-08-31 13:50:00,53.5,53.51,53.47,53.49,4342.0,53.5,53.51,53.47,53.49,4342.0
2018-08-31 13:55:00,53.49,53.53,53.49,53.52,6324.0,53.49,53.53,53.49,53.52,6324.0
2018-08-31 14:00:00,53.52,53.52,53.48,53.48,4363.0,53.52,53.52,53.48,53.48,4363.0
2018-08-31 14:05:00,53.48,53.49,53.45,53.45,3652.0,53.48,53.49,53.45,53.45,3652.0
2018-08-31 14:10:00,53.45,53.45,53.43,53.45,8803.0,53.45,53.45,53.43,53.45,8803.0
2018-08-31 14:15:00,53.44,53.46,53.44,53.46,3262.0,53.44,53.46,53.44,53.46,3262.0
2018-08-31 14:20:00,53.46,53.48,53.45,53.45,6568.0,53.46,53.48,53.45,53.45,6568.0
2018-08-31 14:25:00,53.44,53.49,53.43,53.49,7760.0,53.44,53.49,53.43,53.49,7760.0
2018-08-31 14:30:00,53.48,53.51,53.47,53.5,6172.0,53.48,53.51,53.47,53.5,6172.0
2018-08-31 14:35:00,53.51,53.53,53.51,53.53,2700.0,53.51,53.53,53.51,53.53,2700.0
2018-08-31 14:40:00,53.52,53.55,53.5,53.52,5885.0,53.52,53.55,53.5,53.52,5885.0
2018-08-31 14:45:00,53.52,53.54,53.51,53.53,3542.0,53.52,53.54,53.51,53.53,3542.0
2018-08-31 14:50:00,53.54,53.59,53.54,53.55,8649.0,53.54,53.59,53.54,53.55,8649.0
2018-08-31 14:55:00,53.55,53.57,53.52,53.52,4153.0,53.55,53.57,53.52,53.52,4153.0
2018-08-31 15:00:00,53.52,53.59,53.51,53.59,3788.0,53.52,53.59,53.51,53.59,3788.0
2018-08-31 15:05:00,53.59,53.61,53.57,53.58,5800.0,53.59,53.61,53.57,53.58,5800.0
2018-08-31 15:10:00,53.58,53.58,53.54,53.57,6688.0,53.58,53.58,53.54,53.57,6688.0
2018-08-31 15:15:00,53.57,53.6,53.57,53.59,4211.0,53.57,53.6,53.57,53.59,4211.0
2018-08-31 15:20:00,53.59,53.6,53.55,53.56,11013.0,53.59,53.6,53.55,53.56,11013.0
2018-08-31 15:25:00,53.57,53.57,53.49,53.49,9110.0,53.57,53.57,53.49,53.49,9110.0
2018-08-31 15:30:00,53.49,53.64,53.49,53.63,12210.0,53.49,53.64,53.49,53.63,12210.0
2018-08-31 15:35:00,53.64,53.67,53.62,53.63,13905.0,53.64,53.67,53.62,53.63,13905.0
2018-08-31 15:40:00,53.63,53.65,53.62,53.64,21408.0,53.63,53.65,53.62,53.64,21408.0
2018-08-31 15:45:00,53.65,53.69,53.65,53.69,34808.0,53.65,53.69,53.65,53.69,34808.0
2018-08-31 15:50:00,53.68,53.71,53.67,53.7,34485.0,53.68,53.71,53.67,53.7,34485.0
2018-08-31 15:55:00,53.69,53.7,53.6,53.61,134826.0,53.69,53.7,53.6,53.61,134826.0
2018-09-04 09:30:00,53.53,53.69,53.32,53.38,17418.0,53.53,53.69,53.32,53.38,17418.0
2018-09-04 09:35:00,53.32,53.32,52.82,52.9,21725.0,53.32,53.32,52.82,52.9,21725.0
2018-09-04 09:40:00,52.9,52.97,52.68,52.89,12122.0,52.9,52.97,52.68,52.89,12122.0
2018-09-04 09:45:00,52.81,53.01,52.79,52.94,11732.0,52.81,53.01,52.79,52.94,11732.0
2018-09-04 09:50:00,52.96,53.0,52.9,52.95,14900.0,52.96,53.0,52.9,52.95,14900.0
2018-09-04 09:55:00,52.95,53.08,52.95,53.08,13454.0,52.95,53.08,52.95,53.08,13454.0
2018-09-04 10:00:00,53.08,53.08,52.94,53.03,13064.0,53.08,53.08,52.94,53.03,13064.0
2018-09-04 10:05:00,53.01,53.03,52.92,52.92,13050.0,53.01,53.03,52.92,52.92,13050.0
2018-09-04 10:10:00,52.93,53.0,52.91,52.99,12751.0,52.93,53.0,52.91,52.99,12751.0
2018-09-04 10:15:00,53.0,53.09,53.0,53.09,7672.0,53.0,53.09,53.0,53.09,7672.0
2018-09-04 10:20:00,53.12,53.18,53.1,53.14,12022.0,53.12,53.18,53.1,53.14,12022.0
2018-09-04 10:25:00,53.14,53.15,53.03,53.06,10507.0,53.14,53.15,53.03,53.06,10507.0
2018-09-04 10:30:00,53.06,53.11,53.04,53.06,17121.0,53.06,53.11,53.04,53.06,17121.0
2018-09-04 10:35:00,53.06,53.1,52.98,53.0,53523.0,53.06,53.1,52.98,53.0,53523.0
2018-09-04 10:40:00,53.0,53.06,52.93,52.94,8749.0,53.0,53.06,52.93,52.94,8749.0
2018-09-04 10:45:00,52.94,53.09,52.93,53.09,8900.0,52.94,53.09,52.93,53.09,8900.0
2018-09-04 10:50:00,53.09,53.13,53.06,53.13,6950.0,53.09,53.13,53.06,53.13,6950.0
2018-09-04 10:55:00,53.12,53.17,53.11,53.14,8339.0,53.12,53.17,53.11,53.14,8339.0
2018-09-04 11:00:00,53.15,53.16,53.08,53.09,7300.0,53.15,53.16,53.08,53.09,7300.0
2018-09-04 11:05:00,53.08,53.08,52.96,53.0,10559.0,53.08,53.08,52.96,53.0,10559.0
2018-09-04 11:10:00,53.01,53.01,52.97,52.98,7385.0,53.01,53.01,52.97,52.98,7385.0
2018-09-04 11:15:00,52.99,53.02,52.97,53.02,8065.0,52.99,53.02,52.97,53.02,8065.0
2018-09-04 11:20:00,53.02,53.04,53.01,53.01,7000.0,53.02,53.04,53.01,53.01,7000.0
2018-09-04 11:25:00,53.0,53.07,52.97,53.05,8500.0,53.0,53.07,52.97,53.05,8500.0
2018-09-04 11:30:00,53.04,53.04,52.97,53.0,7787.0,53.04,53.04,52.97,53.0,7787.0
2018-09-04 11:35:00,52.99,53.06,52.98,53.05,7119.0,52.99,53.06,52.98,53.05,7119.0
2018-09-04 11:40:00,53.04,53.04,52.94,52.95,7037.0,53.04,53.04,52.94,52.95,7037.0
2018-09-04 11:45:00,52.97,53.1,52.97,53.1,7746.0,52.97,53.1,52.97,53.1,7746.0
2018-09-04 11:50:00,53.09,53.09,52.99,53.0,7300.0,53.09,53.09,52.99,53.0,7300.0
2018-09-04 11:55:00,53.0,53.01,52.94,52.95,12305.0,53.0,53.01,52.94,52.95,12305.0
2018-09-04 12:00:00,52.95,53.05,52.95,53.01,8017.0,52.95,53.05,52.95,53.01,8017.0
2018-09-04 12:05:00,53.0,53.03,52.95,52.96,8813.0,53.0,53.03,52.95,52.96,8813.0
2018-09-04 12:10:00,52.95,52.99,52.93,52.98,6397.0,52.95,52.99,52.93,52.98,6397.0
2018-09-04 12:15:00,52.98,53.05,52.98,53.0,14929.0,52.98,53.05,52.98,53.0,14929.0
2018-09-04 12:20:00,52.99,53.01,52.89,52.89,8700.0,52.99,53.01,52.89,52.89,8700.0
2018-09-04 12:25:00,52.87,52.95,52.87,52.95,3903.0,52.87,52.95,52.87,52.95,3903.0
2018-09-04 12:30:00,52.95,52.99,52.92,52.97,7991.0,52.95,52.99,52.92,52.97,7991.0
2018-09-04 12:35:00,52.96,52.98,52.94,52.96,4900.0,52.96,52.98,52.94,52.96,4900.0
2018-09-04 12:40:00,52.96,52.98,52.95,52.95,5500.0,52.96,52.98,52.95,52.95,5500.0
2018-09-04 12:45:00,52.95,52.95,52.92,52.95,5742.0,52.95,52.95,52.92,52.95,5742.0
2018-09-04 12:50:00,52.95,52.95,52.92,52.94,4300.0,52.95,52.95,52.92,52.94,4300.0
2018-09-04 12:55:00,52.93,52.95,52.92,52.95,4376.0,52.93,52.95,52.92,52.95,4376.0
2018-09-04 13:00:00,52.96,53.01,52.95,53.01,15214.0,52.96,53.01,52.95,53.01,15214.0
2018-09-04 13:05:00,53.01,53.02,52.97,52.98,4847.0,53.01,53.02,52.97,52.98,4847.0
2018-09-04 13:10:00,52.98,52.98,52.9,52.9,9092.0,52.98,52.98,52.9,52.9,9092.0
2018-09-04 13:15:00,52.9,52.93,52.87,52.87,7661.0,52.9,52.93,52.87,52.87,7661.0
2018-09-04 13:20:00,52.87,52.89,52.85,52.85,7509.0,52.87,52.89,52.85,52.85,7509.0
2018-09-04 13:25:00,52.86,52.87,52.82,52.83,11100.0,52.86,52.87,52.82,52.83,11100.0
2018-09-04 13:30:00,52.84,52.85,52.83,52.84,9620.0,52.84,52.85,52.83,52.84,9620.0
2018-09-04 13:35:00,52.84,52.89,52.83,52.86,13985.0,52.84,52.89,52.83,52.86,13985.0
2018-09-04 13:40:00,52.86,52.93,52.84,52.86,12510.0,52.86,52.93,52.84,52.86,12510.0
2018-09-04 13:45:00,52.86,52.91,52.86,52.9,8591.0,52.86,52.91,52.86,52.9,8591.0
2018-09-04 13:50:00,52.9,52.94,52.9,52.91,6672.0,52.9,52.94,52.9,52.91,6672.0
2018-09-04 13:55:00,52.9,52.91,52.87,52.91,10553.0,52.9,52.91,52.87,52.91,10553.0
2018-09-04 14:00:00,52.9,52.94,52.9,52.92,7201.0,52.9,52.94,52.9,52.92,7201.0
2018-09-04 14:05:00,52.92,52.93,52.9,52.91,7745.0,52.92,52.93,52.9,52.91,7745.0
2018-09-04 14:10:00,52.9,52.97,52.9,52.96,8976.0,52.9,52.97,52.9,52.96,8976.0
2018-09-04 14:15:00,52.95,53.03,52.95,53.02,13076.0,52.95,53.03,52.95,53.02,13076.0
2018-09-04 14:20:00,53.02,53.03,52.98,53.0,21647.0,53.02,53.03,52.98,53.0,21647.0
2018-09-04 14:25:00,53.0,53.02,52.98,53.02,13499.0,53.0,53.02,52.98,53.02,13499.0
2018-09-04 14:30:00,53.0,53.04,52.98,53.03,9822.0,53.0,53.04,52.98,53.03,9822.0
2018-09-04 14:35:00,53.04,53.06,53.02,53.06,9606.0,53.04,53.06,53.02,53.06,9606.0
2018-09-04 14:40:00,53.05,53.1,53.05,53.09,14762.0,53.05,53.1,53.05,53.09,14762.0
2018-09-04 14:45:00,53.09,53.1,53.04,53.05,12808.0,53.09,53.1,53.04,53.05,12808.0
2018-09-04 14:50:00,53.05,53.07,53.02,53.06,10102.0,53.05,53.07,53.02,53.06,10102.0
2018-09-04 14:55:00,53.05,53.08,53.03,53.05,10865.0,53.05,53.08,53.03,53.05,10865.0
2018-09-04 15:00:00,53.05,53.05,53.03,53.05,8101.0,53.05,53.05,53.03,53.05,8101.0
2018-09-04 15:05:00,53.05,53.09,53.05,53.08,9231.0,53.05,53.09,53.05,53.08,9231.0
2018-09-04 15:10:00,53.08,53.11,53.08,53.1,11300.0,53.08,53.11,53.08,53.1,11300.0
2018-09-04 15:15:00,53.11,53.12,53.1,53.11,8812.0,53.11,53.12,53.1,53.11,8812.0
2018-09-04 15:20:00,53.11,53.14,53.1,53.1,14178.0,53.11,53.14,53.1,53.1,14178.0
2018-09-04 15:25:00,53.1,53.1,52.98,52.98,25251.0,53.1,53.1,52.98,52.98,25251.0
2018-09-04 15:30:00,52.98,52.98,52.94,52.95,19976.0,52.98,52.98,52.94,52.95,19976.0
2018-09-04 15:35:00,52.95,52.97,52.92,52.95,20679.0,52.95,52.97,52.92,52.95,20679.0
2018-09-04 15:40:00,52.94,52.98,52.89,52.95,30355.0,52.94,52.98,52.89,52.95,30355.0
2018-09-04 15:45:00,52.95,52.97,52.93,52.96,27396.0,52.95,52.97,52.93,52.96,27396.0
2018-09-04 15:50:00,52.96,52.96,52.93,52.94,53338.0,52.96,52.96,52.93,52.94,53338.0
2018-09-04 15:55:00,52.94,53.03,52.93,53.01,146776.0,52.94,53.03,52.93,53.01,146776.0
2018-09-05 09:30:00,52.97,53.03,52.8,52.82,8461.0,52.97,53.03,52.8,52.82,8461.0
2018-09-05 09:35:00,52.8,53.11,52.69,53.07,36289.0,52.8,53.11,52.69,53.07,36289.0
2018-09-05 09:40:00,53.06,53.3,53.03,53.28,11840.0,53.06,53.3,53.03,53.28,11840.0
2018-09-05 09:45:00,53.25,53.38,53.25,53.37,5968.0,53.25,53.38,53.25,53.37,5968.0
2018-09-05 09:50:00,53.37,53.39,53.3,53.36,13496.0,53.37,53.39,53.3,53.36,13496.0
2018-09-05 09:55:00,53.36,53.36,53.26,53.26,9939.0,53.36,53.36,53.26,53.26,9939.0
2018-09-05 10:00:00,53.25,53.26,53.17,53.26,6901.0,53.25,53.26,53.17,53.26,6901.0
2018-09-05 10:05:00,53.28,53.36,53.28,53.34,8021.0,53.28,53.36,53.28,53.34,8021.0
2018-09-05 10:10:00,53.34,53.37,53.22,53.24,9039.0,53.34,53.37,53.22,53.24,9039.0
2018-09-05 10:15:00,53.24,53.28,53.13,53.13,14758.0,53.24,53.28,53.13,53.13,14758.0
2018-09-05 10:20:00,53.11,53.11,52.93,52.97,9000.0,53.11,53.11,52.93,52.97,9000.0
2018-09-05 10:25:00,52.96,53.1,52.95,53.07,12971.0,52.96,53.1,52.95,53.07,12971.0
2018-09-05 10:30:00,53.05,53.05,52.87,52.9,11002.0,53.05,53.05,52.87,52.9,11002.0
2018-09-05 10:35:00,52.91,52.95,52.88,52.92,8800.0,52.91,52.95,52.88,52.92,8800.0
2018-09-05 10:40:00,52.9,52.99,52.82,52.97,7350.0,52.9,52.99,52.82,52.97,7350.0
2018-09-05 10:45:00,52.97,53.01,52.93,52.94,4775.0,52.97,53.01,52.93,52.94,4775.0
2018-09-05 10:50:00,52.95,52.97,52.93,52.93,6205.0,52.95,52.97,52.93,52.93,6205.0
2018-09-05 10:55:00,52.91,52.99,52.91,52.93,3700.0,52.91,52.99,52.91,52.93,3700.0
2018-09-05 11:00:00,52.93,52.94,52.87,52.87,5785.0,52.93,52.94,52.87,52.87,5785.0
2018-09-05 11:05:00,52.87,52.97,52.87,52.96,6988.0,52.87,52.97,52.87,52.96,6988.0
2018-09-05 11:10:00,52.96,52.96,52.88,52.88,8200.0,52.96,52.96,52.88,52.88,8200.0
2018-09-05 11:15:00,52.88,53.01,52.86,53.01,7052.0,52.88,53.01,52.86,53.01,7052.0
2018-09-05 11:20:00,53.01,53.04,52.97,52.99,5175.0,53.01,53.04,52.97,52.99,5175.0
2018-09-05 11:25:00,52.99,53.0,52.92,52.98,9021.0,52.99,53.0,52.92,52.98,9021.0
2018-09-05 11:30:00,52.96,53.04,52.96,53.04,4321.0,52.96,53.04,52.96,53.04,4321.0
2018-09-05 11:35:00,53.05,53.1,53.03,53.1,5800.0,53.05,53.1,53.03,53.1,5800.0
2018-09-05 11:40:00,53.1,53.11,53.01,53.02,8032.0,53.1,53.11,53.01,53.02,8032.0
2018-09-05 11:45:00,53.03,53.04,52.95,53.03,6800.0,53.03,53.04,52.95,53.03,6800.0
2018-09-05 11:50:00,53.04,53.09,53.03,53.08,5600.0,53.04,53.09,53.03,53.08,5600.0
2018-09-05 11:55:00,53.08,53.08,52.99,52.99,4100.0,53.08,53.08,52.99,52.99,4100.0
2018-09-05 12:00:00,52.98,53.02,52.95,52.96,9100.0,52.98,53.02,52.95,52.96,9100.0
2018-09-05 12:05:00,52.96,52.96,52.93,52.94,6242.0,52.96,52.96,52.93,52.94,6242.0
2018-09-05 12:10:00,52.94,52.95,52.89,52.89,3800.0,52.94,52.95,52.89,52.89,3800.0
2018-09-05 12:15:00,52.89,52.95,52.88,52.94,7500.0,52.89,52.95,52.88,52.94,7500.0
2018-09-05 12:20:00,52.94,52.95,52.9,52.9,5300.0,52.94,52.95,52.9,52.9,5300.0
2018-09-05 12:25:00,52.91,52.94,52.9,52.92,3629.0,52.91,52.94,52.9,52.92,3629.0
2018-09-05 12:30:00,52.93,53.0,52.93,52.97,6331.0,52.93,53.0,52.93,52.97,6331.0
2018-09-05 12:35:00,52.97,52.99,52.95,52.98,4812.0,52.97,52.99,52.95,52.98,4812.0
2018-09-05 12:40:00,52.97,52.98,52.93,52.94,5023.0,52.97,52.98,52.93,52.94,5023.0
2018-09-05 12:45:00,52.94,52.97,52.93,52.97,3100.0,52.94,52.97,52.93,52.97,3100.0
2018-09-05 12:50:00,52.96,53.02,52.93,53.0,17563.0,52.96,53.02,52.93,53.0,17563.0
2018-09-05 12:55:00,53.0,53.02,52.97,52.98,4900.0,53.0,53.02,52.97,52.98,4900.0
2018-09-05 13:00:00,52.98,52.99,52.97,52.97,22479.0,52.98,52.99,52.97,52.97,22479.0
2018-09-05 13:05:00,52.97,52.97,52.94,52.94,2310.0,52.97,52.97,52.94,52.94,2310.0
2018-09-05 13:10:00,52.93,52.94,52.92,52.92,6765.0,52.93,52.94,52.92,52.92,6765.0
2018-09-05 13:15:00,52.91,52.94,52.9,52.91,4426.0,52.91,52.94,52.9,52.91,4426.0
2018-09-05 13:20:00,52.91,52.92,52.88,52.88,3426.0,52.91,52.92,52.88,52.88,3426.0
2018-09-05 13:25:00,52.89,52.89,52.84,52.88,6314.0,52.89,52.89,52.84,52.88,6314.0
2018-09-05 13:30:00,52.88,52.94,52.87,52.87,6397.0,52.88,52.94,52.87,52.87,6397.0
2018-09-05 13:35:00,52.86,52.86,52.83,52.83,2701.0,52.86,52.86,52.83,52.83,2701.0
2018-09-05 13:40:00,52.83,52.83,52.78,52.81,6295.0,52.83,52.83,52.78,52.81,6295.0
2018-09-05 13:45:00,52.81,52.85,52.81,52.85,5406.0,52.81,52.85,52.81,52.85,5406.0
2018-09-05 13:50:00,52.84,52.85,52.82,52.83,7286.0,52.84,52.85,52.82,52.83,7286.0
2018-09-05 13:55:00,52.83,52.84,52.82,52.82,5022.0,52.83,52.84,52.82,52.82,5022.0
2018-09-05 14:00:00,52.82,52.86,52.82,52.85,3010.0,52.82,52.86,52.82,52.85,3010.0
2018-09-05 14:05:00,52.85,52.86,52.83,52.84,3803.0,52.85,52.86,52.83,52.84,3803.0
2018-09-05 14:10:00,52.84,52.86,52.83,52.86,7279.0,52.84,52.86,52.83,52.86,7279.0
2018-09-05 14:15:00,52.86,52.92,52.86,52.92,4708.0,52.86,52.92,52.86,52.92,4708.0
2018-09-05 14:20:00,52.93,52.93,52.9,52.93,4335.0,52.93,52.93,52.9,52.93,4335.0
2018-09-05 14:25:00,52.92,52.93,52.91,52.91,5368.0,52.92,52.93,52.91,52.91,5368.0
2018-09-05 14:30:00,52.91,52.93,52.91,52.91,6729.0,52.91,52.93,52.91,52.91,6729.0
2018-09-05 14:35:00,52.92,52.99,52.91,52.98,11590.0,52.92,52.99,52.91,52.98,11590.0
2018-09-05 14:40:00,52.98,52.98,52.96,52.98,3347.0,52.98,52.98,52.96,52.98,3347.0
2018-09-05 14:45:00,52.98,52.98,52.96,52.96,4862.0,52.98,52.98,52.96,52.96,4862.0
2018-09-05 14:50:00,52.95,52.98,52.93,52.97,19880.0,52.95,52.98,52.93,52.97,19880.0
2018-09-05 14:55:00,52.97,53.01,52.94,53.01,14333.0,52.97,53.01,52.94,53.01,14333.0
2018-09-05 15:00:00,53.01,53.01,52.97,52.98,5749.0,53.01,53.01,52.97,52.98,5749.0
2018-09-05 15:05:00,52.99,53.0,52.96,53.0,6022.0,52.99,53.0,52.96,53.0,6022.0
2018-09-05 15:10:00,52.99,53.01,52.97,53.01,5255.0,52.99,53.01,52.97,53.01,5255.0
2018-09-05 15:15:00,53.02,53.05,53.02,53.03,4404.0,53.02,53.05,53.02,53.03,4404.0
2018-09-05 15:20:00,53.04,53.05,53.0,53.0,6707.0,53.04,53.05,53.0,53.0,6707.0
2018-09-05 15:25:00,53.0,53.01,53.0,53.0,4043.0,53.0,53.01,53.0,53.0,4043.0
2018-09-05 15:30:00,53.0,53.04,53.0,53.0,12258.0,53.0,53.04,53.0,53.0,12258.0
2018-09-05 15:35:00,53.01,53.02,53.0,53.0,9843.0,53.01,53.02,53.0,53.0,9843.0
2018-09-05 15:40:00,53.0,53.04,52.99,53.0,27723.0,53.0,53.04,52.99,53.0,27723.0
2018-09-05 15:45:00,53.0,53.0,52.94,52.95,21445.0,53.0,53.0,52.94,52.95,21445.0
2018-09-05 15:50:00,52.94,52.96,52.93,52.93,31502.0,52.94,52.96,52.93,52.93,31502.0
2018-09-05 15:55:00,52.94,53.0,52.93,52.98,66327.0,52.94,53.0,52.93,52.98,66327.0
2018-09-06 09:30:00,53.52,53.75,53.45,53.71,47859.0,53.52,53.75,53.45,53.71,47859.0
2018-09-06 09:35:00,53.71,53.74,53.5,53.55,5929.0,53.71,53.74,53.5,53.55,5929.0
2018-09-06 09:40:00,53.59,53.78,53.57,53.71,37296.0,53.59,53.78,53.57,53.71,37296.0
2018-09-06 09:45:00,53.71,53.83,53.68,53.71,20953.0,53.71,53.83,53.68,53.71,20953.0
2018-09-06 09:50:00,53.67,53.77,53.65,53.68,10238.0,53.67,53.77,53.65,53.68,10238.0
2018-09-06 09:55:00,53.68,53.73,53.61,53.66,24868.0,53.68,53.73,53.61,53.66,24868.0
2018-09-06 10:00:00,53.65,53.71,53.45,53.51,67647.0,53.65,53.71,53.45,53.51,67647.0
2018-09-06 10:05:00,53.47,53.47,53.2,53.2,6531.0,53.47,53.47,53.2,53.2,6531.0
2018-09-06 10:10:00,53.24,53.34,53.18,53.26,10582.0,53.24,53.34,53.18,53.26,10582.0
2018-09-06 10:15:00,53.29,53.39,53.29,53.37,6075.0,53.29,53.39,53.29,53.37,6075.0
2018-09-06 10:20:00,53.39,53.45,53.33,53.42,4756.0,53.39,53.45,53.33,53.42,4756.0
2018-09-06 10:25:00,53.42,53.51,53.42,53.48,59601.0,53.42,53.51,53.42,53.48,59601.0
2018-09-06 10:30:00,53.48,53.52,53.41,53.49,12860.0,53.48,53.52,53.41,53.49,12860.0
2018-09-06 10:35:00,53.46,53.54,53.45,53.53,7223.0,53.46,53.54,53.45,53.53,7223.0
2018-09-06 10:40:00,53.54,53.55,53.46,53.52,6873.0,53.54,53.55,53.46,53.52,6873.0
2018-09-06 10:45:00,53.52,53.54,53.38,53.4,9014.0,53.52,53.54,53.38,53.4,9014.0
2018-09-06 10:50:00,53.4,53.4,53.34,53.34,3751.0,53.4,53.4,53.34,53.34,3751.0
2018-09-06 10:55:00,53.33,53.39,53.27,53.35,7929.0,53.33,53.39,53.27,53.35,7929.0
2018-09-06 11:00:00,53.35,53.35,53.24,53.25,9085.0,53.35,53.35,53.24,53.25,9085.0
2018-09-06 11:05:00,53.25,53.27,53.23,53.27,12900.0,53.25,53.27,53.23,53.27,12900.0
2018-09-06 11:10:00,53.27,53.31,53.24,53.25,8721.0,53.27,53.31,53.24,53.25,8721.0
2018-09-06 11:15:00,53.23,53.27,53.2,53.2,5450.0,53.23,53.27,53.2,53.2,5450.0
2018-09-06 11:20:00,53.2,53.31,53.16,53.29,8784.0,53.2,53.31,53.16,53.29,8784.0
2018-09-06 11:25:00,53.28,53.32,53.28,53.32,2859.0,53.28,53.32,53.28,53.32,2859.0
2018-09-06 11:30:00,53.31,53.34,53.26,53.26,8407.0,53.31,53.34,53.26,53.26,8407.0
2018-09-06 11:35:00,53.27,53.31,53.25,53.3,9077.0,53.27,53.31,53.25,53.3,9077.0
2018-09-06 11:40:00,53.28,53.35,53.28,53.28,5204.0,53.28,53.35,53.28,53.28,5204.0
2018-09-06 11:45:00,53.27,53.41,53.27,53.4,27762.0,53.27,53.41,53.27,53.4,27762.0
2018-09-06 11:50:00,53.39,53.43,53.37,53.41,8364.0,53.39,53.43,53.37,53.41,8364.0
2018-09-06 11:55:00,53.41,53.47,53.37,53.44,10872.0,53.41,53.47,53.37,53.44,10872.0
2018-09-06 12:00:00,53.45,53.46,53.37,53.39,12727.0,53.45,53.46,53.37,53.39,12727.0
2018-09-06 12:05:00,53.38,53.48,53.37,53.48,6860.0,53.38,53.48,53.37,53.48,6860.0
2018-09-06 12:10:00,53.48,53.48,53.38,53.38,18282.0,53.48,53.48,53.38,53.38,18282.0
2018-09-06 12:15:00,53.38,53.42,53.38,53.41,4346.0,53.38,53.42,53.38,53.41,4346.0
2018-09-06 12:20:00,53.41,53.41,53.35,53.36,3100.0,53.41,53.41,53.35,53.36,3100.0
2018-09-06 12:25:00,53.36,53.37,53.32,53.32,2800.0,53.36,53.37,53.32,53.32,2800.0
2018-09-06 12:30:00,53.31,53.32,53.29,53.32,4240.0,53.31,53.32,53.29,53.32,4240.0
2018-09-06 12:35:00,53.31,53.33,53.26,53.27,5259.0,53.31,53.33,53.26,53.27,5259.0
2018-09-06 12:40:00,53.28,53.3,53.27,53.3,2427.0,53.28,53.3,53.27,53.3,2427.0
2018-09-06 12:45:00,53.31,53.36,53.31,53.34,7807.0,53.31,53.36,53.31,53.34,7807.0
2018-09-06 12:50:00,53.34,53.34,53.24,53.25,4140.0,53.34,53.34,53.24,53.25,4140.0
2018-09-06 12:55:00,53.26,53.28,53.25,53.27,5108.0,53.26,53.28,53.25,53.27,5108.0
2018-09-06 13:00:00,53.26,53.26,53.16,53.18,5248.0,53.26,53.26,53.16,53.18,5248.0
2018-09-06 13:05:00,53.17,53.22,53.17,53.22,4602.0,53.17,53.22,53.17,53.22,4602.0
2018-09-06 13:10:00,53.21,53.22,53.2,53.21,3650.0,53.21,53.22,53.2,53.21,3650.0
2018-09-06 13:15:00,53.21,53.24,53.19,53.23,5768.0,53.21,53.24,53.19,53.23,5768.0
2018-09-06 13:20:00,53.24,53.27,53.23,53.23,10669.0,53.24,53.27,53.23,53.23,10669.0
2018-09-06 13:25:00,53.23,53.23,53.21,53.21,2605.0,53.23,53.23,53.21,53.21,2605.0
2018-09-06 13:30:00,53.2,53.25,53.19,53.22,6549.0,53.2,53.25,53.19,53.22,6549.0
2018-09-06 13:35:00,53.23,53.27,53.23,53.24,15547.0,53.23,53.27,53.23,53.24,15547.0
2018-09-06 13:40:00,53.25,53.27,53.22,53.25,3334.0,53.25,53.27,53.22,53.25,3334.0
2018-09-06 13:45:00,53.22,53.22,53.18,53.22,7990.0,53.22,53.22,53.18,53.22,7990.0
2018-09-06 13:50:00,53.21,53.23,53.19,53.21,6480.0,53.21,53.23,53.19,53.21,6480.0
2018-09-06 13:55:00,53.22,53.23,53.19,53.2,5900.0,53.22,53.23,53.19,53.2,5900.0
2018-09-06 14:00:00,53.18,53.23,53.17,53.2,5740.0,53.18,53.23,53.17,53.2,5740.0
2018-09-06 14:05:00,53.2,53.21,53.15,53.2,7700.0,53.2,53.21,53.15,53.2,7700.0
2018-09-06 14:10:00,53.21,53.25,53.18,53.23,9688.0,53.21,53.25,53.18,53.23,9688.0
2018-09-06 14:15:00,53.23,53.26,53.21,53.24,10873.0,53.23,53.26,53.21,53.24,10873.0
2018-09-06 14:20:00,53.22,53.24,53.2,53.21,5200.0,53.22,53.24,53.2,53.21,5200.0
2018-09-06 14:25:00,53.21,53.24,53.2,53.2,7381.0,53.21,53.24,53.2,53.2,7381.0
2018-09-06 14:30:00,53.21,53.26,53.17,53.21,15855.0,53.21,53.26,53.17,53.21,15855.0
2018-09-06 14:35:00,53.22,53.22,53.18,53.19,9073.0,53.22,53.22,53.18,53.19,9073.0
2018-09-06 14:40:00,53.18,53.24,53.17,53.23,15210.0,53.18,53.24,53.17,53.23,15210.0
2018-09-06 14:45:00,53.22,53.27,53.22,53.22,27169.0,53.22,53.27,53.22,53.22,27169.0
2018-09-06 14:50:00,53.22,53.24,53.21,53.23,11209.0,53.22,53.24,53.21,53.23,11209.0
2018-09-06 14:55:00,53.23,53.25,53.22,53.23,26369.0,53.23,53.25,53.22,53.23,26369.0
2018-09-06 15:00:00,53.22,53.33,53.22,53.31,10101.0,53.22,53.33,53.22,53.31,10101.0
2018-09-06 15:05:00,53.3,53.31,53.26,53.27,23786.0,53.3,53.31,53.26,53.27,23786.0
2018-09-06 15:10:00,53.27,53.3,53.25,53.3,12165.0,53.27,53.3,53.25,53.3,12165.0
2018-09-06 15:15:00,53.3,53.3,53.27,53.28,13383.0,53.3,53.3,53.27,53.28,13383.0
2018-09-06 15:20:00,53.28,53.28,53.24,53.27,12487.0,53.28,53.28,53.24,53.27,12487.0
2018-09-06 15:25:00,53.27,53.3,53.25,53.29,16854.0,53.27,53.3,53.25,53.29,16854.0
2018-09-06 15:30:00,53.3,53.32,53.29,53.3,12456.0,53.3,53.32,53.29,53.3,12456.0
2018-09-06 15:35:00,53.3,53.39,53.29,53.38,34537.0,53.3,53.39,53.29,53.38,34537.0
2018-09-06 15:40:00,53.37,53.39,53.26,53.26,22629.0,53.37,53.39,53.26,53.26,22629.0
2018-09-06 15:45:00,53.26,53.27,53.23,53.23,27651.0,53.26,53.27,53.23,53.23,27651.0
2018-09-06 15:50:00,53.23,53.25,53.2,53.25,36090.0,53.23,53.25,53.2,53.25,36090.0
2018-09-06 15:55:00,53.24,53.26,53.2,53.21,93906.0,53.24,53.26,53.2,53.21,93906.0
2018-09-07 09:30:00,52.95,53.14,52.57,52.59,28194.0,52.95,53.14,52.57,52.59,28194.0
2018-09-07 09:35:00,52.65,52.77,52.53,52.71,20044.0,52.65,52.77,52.53,52.71,20044.0
2018-09-07 09:40:00,52.67,52.82,52.56,52.77,15500.0,52.67,52.82,52.56,52.77,15500.0
2018-09-07 09:45:00,52.83,52.87,52.73,52.77,3800.0,52.83,52.87,52.73,52.77,3800.0
2018-09-07 09:50:00,52.8,52.92,52.77,52.89,15686.0,52.8,52.92,52.77,52.89,15686.0
2018-09-07 09:55:00,52.87,52.95,52.86,52.88,8518.0,52.87,52.95,52.86,52.88,8518.0
2018-09-07 10:00:00,52.87,52.91,52.81,52.87,7846.0,52.87,52.91,52.81,52.87,7846.0
2018-09-07 10:05:00,52.89,53.01,52.88,53.0,5356.0,52.89,53.01,52.88,53.0,5356.0
2018-09-07 10:10:00,53.0,53.1,52.99,53.05,6456.0,53.0,53.1,52.99,53.05,6456.0
2018-09-07 10:15:00,53.04,53.07,53.01,53.07,6473.0,53.04,53.07,53.01,53.07,6473.0
2018-09-07 10:20:00,53.04,53.13,53.04,53.11,5786.0,53.04,53.13,53.04,53.11,5786.0
2018-09-07 10:25:00,53.11,53.13,53.07,53.08,12316.0,53.11,53.13,53.07,53.08,12316.0
2018-09-07 10:30:00,53.08,53.12,53.08,53.11,5634.0,53.08,53.12,53.08,53.11,5634.0
2018-09-07 10:35:00,53.11,53.18,53.09,53.18,5795.0,53.11,53.18,53.09,53.18,5795.0
2018-09-07 10:40:00,53.19,53.2,53.15,53.15,9739.0,53.19,53.2,53.15,53.15,9739.0
2018-09-07 10:45:00,53.14,53.21,53.12,53.21,9200.0,53.14,53.21,53.12,53.21,9200.0
2018-09-07 10:50:00,53.21,53.3,53.2,53.3,8343.0,53.21,53.3,53.2,53.3,8343.0
2018-09-07 10:55:00,53.28,53.28,53.19,53.19,6900.0,53.28,53.28,53.19,53.19,6900.0
2018-09-07 11:00:00,53.19,53.19,53.06,53.07,7372.0,53.19,53.19,53.06,53.07,7372.0
2018-09-07 11:05:00,53.07,53.16,53.07,53.12,9302.0,53.07,53.16,53.07,53.12,9302.0
2018-09-07 11:10:00,53.12,53.15,53.12,53.15,4700.0,53.12,53.15,53.12,53.15,4700.0
2018-09-07 11:15:00,53.14,53.15,53.08,53.09,4600.0,53.14,53.15,53.08,53.09,4600.0
2018-09-07 11:20:00,53.08,53.08,52.96,52.96,12321.0,53.08,53.08,52.96,52.96,12321.0
2018-09-07 11:25:00,52.97,53.08,52.96,53.05,8206.0,52.97,53.08,52.96,53.05,8206.0
2018-09-07 11:30:00,53.05,53.12,53.05,53.1,7977.0,53.05,53.12,53.05,53.1,7977.0
2018-09-07 11:35:00,53.1,53.18,53.1,53.16,3600.0,53.1,53.18,53.1,53.16,3600.0
2018-09-07 11:40:00,53.15,53.18,53.12,53.18,6444.0,53.15,53.18,53.12,53.18,6444.0
2018-09-07 11:45:00,53.18,53.22,53.12,53.13,7229.0,53.18,53.22,53.12,53.13,7229.0
2018-09-07 11:50:00,53.14,53.14,53.08,53.08,6250.0,53.14,53.14,53.08,53.08,6250.0
2018-09-07 11:55:00,53.07,53.11,53.04,53.1,6709.0,53.07,53.11,53.04,53.1,6709.0
2018-09-07 12:00:00,53.11,53.13,53.09,53.13,5135.0,53.11,53.13,53.09,53.13,5135.0
2018-09-07 12:05:00,53.13,53.2,53.02,53.03,12889.0,53.13,53.2,53.02,53.03,12889.0
2018-09-07 12:10:00,53.02,53.12,52.99,53.12,14343.0,53.02,53.12,52.99,53.12,14343.0
2018-09-07 12:15:00,53.1,53.1,53.04,53.09,6724.0,53.1,53.1,53.04,53.09,6724.0
2018-09-07 12:20:00,53.04,53.07,53.02,53.03,4801.0,53.04,53.07,53.02,53.03,4801.0
2018-09-07 12:25:00,53.02,53.05,52.98,52.98,3009.0,53.02,53.05,52.98,52.98,3009.0
2018-09-07 12:30:00,52.97,53.05,52.97,53.02,6273.0,52.97,53.05,52.97,53.02,6273.0
2018-09-07 12:35:00,53.01,53.04,53.01,53.03,6541.0,53.01,53.04,53.01,53.03,6541.0
2018-09-07 12:40:00,53.03,53.04,52.93,52.96,9419.0,53.03,53.04,52.93,52.96,9419.0
2018-09-07 12:45:00,52.93,53.01,52.92,52.98,8856.0,52.93,53.01,52.92,52.98,8856.0
2018-09-07 12:50:00,52.99,53.02,52.97,53.02,3375.0,52.99,53.02,52.97,53.02,3375.0
2018-09-07 12:55:00,53.02,53.06,53.02,53.03,5100.0,53.02,53.06,53.02,53.03,5100.0
2018-09-07 13:00:00,53.04,53.04,53.0,53.01,7900.0,53.04,53.04,53.0,53.01,7900.0
2018-09-07 13:05:00,53.01,53.02,53.01,53.02,1652.0,53.01,53.02,53.01,53.02,1652.0
2018-09-07 13:10:00,53.02,53.02,53.0,53.01,7294.0,53.02,53.02,53.0,53.01,7294.0
2018-09-07 13:15:00,53.01,53.03,52.99,52.99,6556.0,53.01,53.03,52.99,52.99,6556.0
2018-09-07 13:20:00,53.0,53.03,52.98,53.03,5883.0,53.0,53.03,52.98,53.03,5883.0
2018-09-07 13:25:00,53.03,53.07,53.02,53.07,6312.0,53.03,53.07,53.02,53.07,6312.0
2018-09-07 13:30:00,53.07,53.1,53.07,53.1,6885.0,53.07,53.1,53.07,53.1,6885.0
2018-09-07 13:35:00,53.1,53.1,53.08,53.09,7898.0,53.1,53.1,53.08,53.09,7898.0
2018-09-07 13:40:00,53.08,53.09,53.07,53.09,4975.0,53.08,53.09,53.07,53.09,4975.0
2018-09-07 13:45:00,53.09,53.12,53.09,53.09,8504.0,53.09,53.12,53.09,53.09,8504.0
2018-09-07 13:50:00,53.09,53.13,53.08,53.09,4762.0,53.09,53.13,53.08,53.09,4762.0
2018-09-07 13:55:00,53.08,53.12,53.07,53.1,3934.0,53.08,53.12,53.07,53.1,3934.0
2018-09-07 14:00:00,53.1,53.14,53.1,53.12,4510.0,53.1,53.14,53.1,53.12,4510.0
2018-09-07 14:05:00,53.11,53.19,53.11,53.19,6287.0,53.11,53.19,53.11,53.19,6287.0
2018-09-07 14:10:00,53.19,53.32,53.19,53.31,7802.0,53.19,53.32,53.19,53.31,7802.0
2018-09-07 14:15:00,53.3,53.31,53.22,53.24,6668.0,53.3,53.31,53.22,53.24,6668.0
2018-09-07 14:20:00,53.23,53.26,53.21,53.25,7064.0,53.23,53.26,53.21,53.25,7064.0
2018-09-07 14:25:00,53.25,53.3,53.22,53.3,11880.0,53.25,53.3,53.22,53.3,11880.0
2018-09-07 14:30:00,53.3,53.32,53.29,53.3,5908.0,53.3,53.32,53.29,53.3,5908.0
2018-09-07 14:35:00,53.3,53.33,53.3,53.32,5184.0,53.3,53.33,53.3,53.32,5184.0
2018-09-07 14:40:00,53.33,53.39,53.33,53.37,7796.0,53.33,53.39,53.33,53.37,7796.0
2018-09-07 14:45:00,53.37,53.39,53.36,53.38,5806.0,53.37,53.39,53.36,53.38,5806.0
2018-09-07 14:50:00,53.38,53.4,53.35,53.39,9787.0,53.38,53.4,53.35,53.39,9787.0
2018-09-07 14:55:00,53.39,53.46,53.38,53.45,7247.0,53.39,53.46,53.38,53.45,7247.0
2018-09-07 15:00:00,53.44,53.45,53.42,53.44,7223.0,53.44,53.45,53.42,53.44,7223.0
2018-09-07 15:05:00,53.43,53.44,53.4,53.43,6500.0,53.43,53.44,53.4,53.43,6500.0
2018-09-07 15:10:00,53.43,53.45,53.42,53.45,8016.0,53.43,53.45,53.42,53.45,8016.0
2018-09-07 15:15:00,53.45,53.45,53.42,53.43,2059.0,53.45,53.45,53.42,53.43,2059.0
2018-09-07 15:20:00,53.43,53.46,53.41,53.41,9527.0,53.43,53.46,53.41,53.41,9527.0
2018-09-07 15:25:00,53.4,53.44,53.4,53.43,6622.0,53.4,53.44,53.4,53.43,6622.0
2018-09-07 15:30:00,53.43,53.43,53.37,53.4,17955.0,53.43,53.43,53.37,53.4,17955.0
2018-09-07 15:35:00,53.4,53.4,53.35,53.37,11852.0,53.4,53.4,53.35,53.37,11852.0
2018-09-07 15:40:00,53.35,53.36,53.33,53.34,19792.0,53.35,53.36,53.33,53.34,19792.0
2018-09-07 15:45:00,53.33,53.37,53.32,53.35,20611.0,53.33,53.37,53.32,53.35,20611.0
2018-09-07 15:50:00,53.34,53.42,53.33,53.42,30794.0,53.34,53.42,53.33,53.42,30794.0
2018-09-07 15:55:00,53.41,53.42,53.36,53.37,70857.0,53.41,53.42,53.36,53.37,70857.0
2018-09-10 09:30:00,53.72,53.89,53.52,53.55,22588.0,53.72,53.89,53.52,53.55,22588.0
2018-09-10 09:35:00,53.6,53.84,53.57,53.82,11882.0,53.6,53.84,53.57,53.82,11882.0
2018-09-10 09:40:00,53.83,53.85,53.52,53.54,20853.0,53.83,53.85,53.52,53.54,20853.0
2018-09-10 09:45:00,53.52,53.73,53.44,53.72,18325.0,53.52,53.73,53.44,53.72,18325.0
2018-09-10 09:50:00,53.71,53.76,53.66,53.73,10792.0,53.71,53.76,53.66,53.73,10792.0
2018-09-10 09:55:00,53.76,53.78,53.55,53.73,12134.0,53.76,53.78,53.55,53.73,12134.0
2018-09-10 10:00:00,53.72,53.77,53.68,53.69,11923.0,53.72,53.77,53.68,53.69,11923.0
2018-09-10 10:05:00,53.69,53.7,53.56,53.59,11200.0,53.69,53.7,53.56,53.59,11200.0
2018-09-10 10:10:00,53.57,53.62,53.55,53.57,5126.0,53.57,53.62,53.55,53.57,5126.0
2018-09-10 10:15:00,53.58,53.62,53.53,53.61,10516.0,53.58,53.62,53.53,53.61,10516.0
2018-09-10 10:20:00,53.62,53.64,53.56,53.56,12687.0,53.62,53.64,53.56,53.56,12687.0
2018-09-10 10:25:00,53.57,53.6,53.55,53.59,11128.0,53.57,53.6,53.55,53.59,11128.0
2018-09-10 10:30:00,53.6,53.64,53.59,53.64,10511.0,53.6,53.64,53.59,53.64,10511.0
2018-09-10 10:35:00,53.65,53.69,53.62,53.67,15100.0,53.65,53.69,53.62,53.67,15100.0
2018-09-10 10:40:00,53.66,53.71,53.65,53.66,10393.0,53.66,53.71,53.65,53.66,10393.0
2018-09-10 10:45:00,53.66,53.66,53.61,53.61,5369.0,53.66,53.66,53.61,53.61,5369.0
2018-09-10 10:50:00,53.6,53.69,53.6,53.69,4286.0,53.6,53.69,53.6,53.69,4286.0
2018-09-10 10:55:00,53.68,53.68,53.57,53.58,11225.0,53.68,53.68,53.57,53.58,11225.0
2018-09-10 11:00:00,53.58,53.65,53.58,53.64,5800.0,53.58,53.65,53.58,53.64,5800.0
2018-09-10 11:05:00,53.65,53.76,53.65,53.74,11600.0,53.65,53.76,53.65,53.74,11600.0
2018-09-10 11:10:00,53.75,53.78,53.69,53.69,18090.0,53.75,53.78,53.69,53.69,18090.0
2018-09-10 11:15:00,53.69,53.73,53.67,53.72,7200.0,53.69,53.73,53.67,53.72,7200.0
2018-09-10 11:20:00,53.73,53.73,53.69,53.69,7169.0,53.73,53.73,53.69,53.69,7169.0
2018-09-10 11:25:00,53.69,53.7,53.67,53.68,12837.0,53.69,53.7,53.67,53.68,12837.0
2018-09-10 11:30:00,53.69,53.7,53.68,53.68,6590.0,53.69,53.7,53.68,53.68,6590.0
2018-09-10 11:35:00,53.68,53.68,53.62,53.62,9687.0,53.68,53.68,53.62,53.62,9687.0
2018-09-10 11:40:00,53.62,53.62,53.56,53.59,9729.0,53.62,53.62,53.56,53.59,9729.0
2018-09-10 11:45:00,53.6,53.6,53.55,53.57,4812.0,53.6,53.6,53.55,53.57,4812.0
2018-09-10 11:50:00,53.56,53.61,53.56,53.59,8226.0,53.56,53.61,53.56,53.59,8226.0
2018-09-10 11:55:00,53.58,53.58,53.54,53.58,11034.0,53.58,53.58,53.54,53.58,11034.0
2018-09-10 12:00:00,53.58,53.58,53.52,53.52,9642.0,53.58,53.58,53.52,53.52,9642.0
2018-09-10 12:05:00,53.52,53.54,53.5,53.52,6477.0,53.52,53.54,53.5,53.52,6477.0
2018-09-10 12:10:00,53.53,53.53,53.5,53.5,7448.0,53.53,53.53,53.5,53.5,7448.0
2018-09-10 12:15:00,53.5,53.52,53.45,53.46,8699.0,53.5,53.52,53.45,53.46,8699.0
2018-09-10 12:20:00,53.46,53.5,53.45,53.49,5076.0,53.46,53.5,53.45,53.49,5076.0
2018-09-10 12:25:00,53.5,53.52,53.46,53.46,10100.0,53.5,53.52,53.46,53.46,10100.0
2018-09-10 12:30:00,53.45,53.45,53.42,53.42,7093.0,53.45,53.45,53.42,53.42,7093.0
2018-09-10 12:35:00,53.42,53.43,53.35,53.36,8703.0,53.42,53.43,53.35,53.36,8703.0
2018-09-10 12:40:00,53.35,53.37,53.3,53.34,18855.0,53.35,53.37,53.3,53.34,18855.0
2018-09-10 12:45:00,53.35,53.35,53.31,53.32,7450.0,53.35,53.35,53.31,53.32,7450.0
2018-09-10 12:50:00,53.31,53.31,53.23,53.25,6975.0,53.31,53.31,53.23,53.25,6975.0
2018-09-10 12:55:00,53.25,53.31,53.24,53.31,3171.0,53.25,53.31,53.24,53.31,3171.0
2018-09-10 13:00:00,53.3,53.34,53.26,53.26,14600.0,53.3,53.34,53.26,53.26,14600.0
2018-09-10 13:05:00,53.27,53.32,53.23,53.32,11862.0,53.27,53.32,53.23,53.32,11862.0
2018-09-10 13:10:00,53.32,53.32,53.26,53.26,7669.0,53.32,53.32,53.26,53.26,7669.0
2018-09-10 13:15:00,53.26,53.27,53.26,53.26,3600.0,53.26,53.27,53.26,53.26,3600.0
2018-09-10 13:20:00,53.25,53.3,53.24,53.3,6862.0,53.25,53.3,53.24,53.3,6862.0
2018-09-10 13:25:00,53.3,53.35,53.29,53.34,9070.0,53.3,53.35,53.29,53.34,9070.0
2018-09-10 13:30:00,53.35,53.38,53.34,53.36,20577.0,53.35,53.38,53.34,53.36,20577.0
2018-09-10 13:35:00,53.37,53.39,53.36,53.39,16340.0,53.37,53.39,53.36,53.39,16340.0
2018-09-10 13:40:00,53.39,53.45,53.39,53.44,15772.0,53.39,53.45,53.39,53.44,15772.0
2018-09-10 13:45:00,53.44,53.44,53.36,53.37,5600.0,53.44,53.44,53.36,53.37,5600.0
2018-09-10 13:50:00,53.37,53.37,53.33,53.35,5779.0,53.37,53.37,53.33,53.35,5779.0
2018-09-10 13:55:00,53.35,53.38,53.34,53.38,13188.0,53.35,53.38,53.34,53.38,13188.0
2018-09-10 14:00:00,53.38,53.45,53.38,53.44,16087.0,53.38,53.45,53.38,53.44,16087.0
2018-09-10 14:05:00,53.45,53.45,53.41,53.42,6391.0,53.45,53.45,53.41,53.42,6391.0
2018-09-10 14:10:00,53.41,53.45,53.41,53.43,9146.0,53.41,53.45,53.41,53.43,9146.0
2018-09-10 14:15:00,53.43,53.43,53.35,53.35,8587.0,53.43,53.43,53.35,53.35,8587.0
2018-09-10 14:20:00,53.35,53.4,53.35,53.39,5616.0,53.35,53.4,53.35,53.39,5616.0
2018-09-10 14:25:00,53.4,53.43,53.38,53.43,14351.0,53.4,53.43,53.38,53.43,14351.0
2018-09-10 14:30:00,53.44,53.45,53.43,53.45,6077.0,53.44,53.45,53.43,53.45,6077.0
2018-09-10 14:35:00,53.45,53.49,53.42,53.47,16830.0,53.45,53.49,53.42,53.47,16830.0
2018-09-10 14:40:00,53.46,53.48,53.44,53.44,12625.0,53.46,53.48,53.44,53.44,12625.0
2018-09-10 14:45:00,53.45,53.45,53.4,53.4,4030.0,53.45,53.45,53.4,53.4,4030.0
2018-09-10 14:50:00,53.41,53.44,53.4,53.43,5446.0,53.41,53.44,53.4,53.43,5446.0
2018-09-10 14:55:00,53.44,53.46,53.44,53.46,4602.0,53.44,53.46,53.44,53.46,4602.0
2018-09-10 15:00:00,53.46,53.51,53.45,53.5,8696.0,53.46,53.51,53.45,53.5,8696.0
2018-09-10 15:05:00,53.51,53.53,53.5,53.51,11583.0,53.51,53.53,53.5,53.51,11583.0
2018-09-10 15:10:00,53.51,53.53,53.49,53.52,6923.0,53.51,53.53,53.49,53.52,6923.0
2018-09-10 15:15:00,53.52,53.54,53.5,53.52,12720.0,53.52,53.54,53.5,53.52,12720.0
2018-09-10 15:20:00,53.52,53.54,53.52,53.53,4755.0,53.52,53.54,53.52,53.53,4755.0
2018-09-10 15:25:00,53.54,53.57,53.54,53.56,7656.0,53.54,53.57,53.54,53.56,7656.0
2018-09-10 15:30:00,53.55,53.56,53.49,53.49,17285.0,53.55,53.56,53.49,53.49,17285.0
2018-09-10 15:35:00,53.48,53.49,53.44,53.45,12020.0,53.48,53.49,53.44,53.45,12020.0
2018-09-10 15:40:00,53.46,53.46,53.41,53.42,21505.0,53.46,53.46,53.41,53.42,21505.0
2018-09-10 15:45:00,53.41,53.46,53.4,53.44,20814.0,53.41,53.46,53.4,53.44,20814.0
2018-09-10 15:50:00,53.44,53.44,53.4,53.4,24025.0,53.44,53.44,53.4,53.4,24025.0
2018-09-10 15:55:00,53.4,53.43,53.4,53.43,71214.0,53.4,53.43,53.4,53.43,71214.0
2018-09-11 09:30:00,53.25,53.25,52.8,52.92,20742.0,53.25,53.25,52.8,52.92,20742.0
2018-09-11 09:35:00,52.91,53.02,52.85,52.97,9040.0,52.91,53.02,52.85,52.97,9040.0
2018-09-11 09:40:00,53.0,53.26,52.96,53.24,13032.0,53.0,53.26,52.96,53.24,13032.0
2018-09-11 09:45:00,53.21,53.24,53.14,53.17,14811.0,53.21,53.24,53.14,53.17,14811.0
2018-09-11 09:50:00,53.18,53.28,53.15,53.21,12974.0,53.18,53.28,53.15,53.21,12974.0
2018-09-11 09:55:00,53.19,53.29,53.16,53.22,12525.0,53.19,53.29,53.16,53.22,12525.0
2018-09-11 10:00:00,53.22,53.24,53.16,53.16,14724.0,53.22,53.24,53.16,53.16,14724.0
2018-09-11 10:05:00,53.15,53.27,53.13,53.22,9692.0,53.15,53.27,53.13,53.22,9692.0
2018-09-11 10:10:00,53.23,53.23,53.1,53.13,13824.0,53.23,53.23,53.1,53.13,13824.0
2018-09-11 10:15:00,53.15,53.19,53.13,53.13,7744.0,53.15,53.19,53.13,53.13,7744.0
2018-09-11 10:20:00,53.12,53.13,53.06,53.06,8172.0,53.12,53.13,53.06,53.06,8172.0
2018-09-11 10:25:00,53.06,53.06,53.0,53.03,9541.0,53.06,53.06,53.0,53.03,9541.0
2018-09-11 10:30:00,53.02,53.02,52.97,52.99,9750.0,53.02,53.02,52.97,52.99,9750.0
2018-09-11 10:35:00,52.99,53.07,52.95,52.95,7670.0,52.99,53.07,52.95,52.95,7670.0
2018-09-11 10:40:00,52.93,52.99,52.9,52.99,10429.0,52.93,52.99,52.9,52.99,10429.0
2018-09-11 10:45:00,52.99,53.02,52.91,52.95,9376.0,52.99,53.02,52.91,52.95,9376.0
2018-09-11 10:50:00,52.94,53.03,52.94,53.02,8969.0,52.94,53.03,52.94,53.02,8969.0
2018-09-11 10:55:00,53.01,53.1,52.98,53.1,5583.0,53.01,53.1,52.98,53.1,5583.0
2018-09-11 11:00:00,53.1,53.13,53.1,53.12,8546.0,53.1,53.13,53.1,53.12,8546.0
2018-09-11 11:05:00,53.13,53.13,53.0,53.02,9424.0,53.13,53.13,53.0,53.02,9424.0
2018-09-11 11:10:00,53.02,53.07,53.02,53.04,13034.0,53.02,53.07,53.02,53.04,13034.0
2018-09-11 11:15:00,53.03,53.04,52.95,53.04,9596.0,53.03,53.04,52.95,53.04,9596.0
2018-09-11 11:20:00,53.05,53.09,53.05,53.09,8781.0,53.05,53.09,53.05,53.09,8781.0
2018-09-11 11:25:00,53.1,53.16,53.1,53.16,5230.0,53.1,53.16,53.1,53.16,5230.0
2018-09-11 11:30:00,53.16,53.2,53.15,53.15,9680.0,53.16,53.2,53.15,53.15,9680.0
2018-09-11 11:35:00,53.14,53.16,53.12,53.16,7316.0,53.14,53.16,53.12,53.16,7316.0
2018-09-11 11:40:00,53.16,53.18,53.15,53.16,5500.0,53.16,53.18,53.15,53.16,5500.0
2018-09-11 11:45:00,53.16,53.21,53.16,53.21,4502.0,53.16,53.21,53.16,53.21,4502.0
2018-09-11 11:50:00,53.2,53.3,53.2,53.3,5886.0,53.2,53.3,53.2,53.3,5886.0
2018-09-11 11:55:00,53.3,53.36,53.28,53.34,14422.0,53.3,53.36,53.28,53.34,14422.0
2018-09-11 12:00:00,53.35,53.38,53.31,53.33,9270.0,53.35,53.38,53.31,53.33,9270.0
2018-09-11 12:05:00,53.33,53.37,53.32,53.36,4795.0,53.33,53.37,53.32,53.36,4795.0
2018-09-11 12:10:00,53.37,53.37,53.3,53.32,9404.0,53.37,53.37,53.3,53.32,9404.0
2018-09-11 12:15:00,53.31,53.32,53.29,53.31,5133.0,53.31,53.32,53.29,53.31,5133.0
2018-09-11 12:20:00,53.31,53.34,53.31,53.31,3333.0,53.31,53.34,53.31,53.31,3333.0
2018-09-11 12:25:00,53.32,53.33,53.3,53.31,5544.0,53.32,53.33,53.3,53.31,5544.0
2018-09-11 12:30:00,53.3,53.35,53.3,53.32,7183.0,53.3,53.35,53.3,53.32,7183.0
2018-09-11 12:35:00,53.3,53.32,53.29,53.31,7002.0,53.3,53.32,53.29,53.31,7002.0
2018-09-11 12:40:00,53.31,53.31,53.28,53.29,9197.0,53.31,53.31,53.28,53.29,9197.0
2018-09-11 12:45:00,53.29,53.32,53.25,53.27,9524.0,53.29,53.32,53.25,53.27,9524.0
2018-09-11 12:50:00,53.29,53.34,53.27,53.32,6493.0,53.29,53.34,53.27,53.32,6493.0
2018-09-11 12:55:00,53.31,53.37,53.31,53.36,6900.0,53.31,53.37,53.31,53.36,6900.0
2018-09-11 13:00:00,53.36,53.37,53.33,53.34,5641.0,53.36,53.37,53.33,53.34,5641.0
2018-09-11 13:05:00,53.34,53.37,53.33,53.34,3795.0,53.34,53.37,53.33,53.34,3795.0
2018-09-11 13:10:00,53.33,53.35,53.28,53.28,5300.0,53.33,53.35,53.28,53.28,5300.0
2018-09-11 13:15:00,53.29,53.34,53.28,53.31,5283.0,53.29,53.34,53.28,53.31,5283.0
2018-09-11 13:20:00,53.3,53.3,53.24,53.26,7221.0,53.3,53.3,53.24,53.26,7221.0
2018-09-11 13:25:00,53.26,53.28,53.24,53.26,2372.0,53.26,53.28,53.24,53.26,2372.0
2018-09-11 13:30:00,53.26,53.3,53.25,53.3,8352.0,53.26,53.3,53.25,53.3,8352.0
2018-09-11 13:35:00,53.3,53.33,53.24,53.25,6616.0,53.3,53.33,53.24,53.25,6616.0
2018-09-11 13:40:00,53.26,53.27,53.21,53.21,5696.0,53.26,53.27,53.21,53.21,5696.0
2018-09-11 13:45:00,53.21,53.21,53.16,53.17,3145.0,53.21,53.21,53.16,53.17,3145.0
2018-09-11 13:50:00,53.18,53.22,53.18,53.22,3900.0,53.18,53.22,53.18,53.22,3900.0
2018-09-11 13:55:00,53.22,53.22,53.18,53.18,6148.0,53.22,53.22,53.18,53.18,6148.0
2018-09-11 14:00:00,53.19,53.26,53.18,53.25,14000.0,53.19,53.26,53.18,53.25,14000.0
2018-09-11 14:05:00,53.26,53.31,53.26,53.28,35059.0,53.26,53.31,53.26,53.28,35059.0
2018-09-11 14:10:00,53.28,53.31,53.23,53.27,8540.0,53.28,53.31,53.23,53.27,8540.0
2018-09-11 14:15:00,53.27,53.29,53.26,53.29,5402.0,53.27,53.29,53.26,53.29,5402.0
2018-09-11 14:20:00,53.29,53.29,53.26,53.26,8158.0,53.29,53.29,53.26,53.26,8158.0
2018-09-11 14:25:00,53.27,53.28,53.25,53.28,5596.0,53.27,53.28,53.25,53.28,5596.0
2018-09-11 14:30:00,53.28,53.29,53.26,53.28,7798.0,53.28,53.29,53.26,53.28,7798.0
2018-09-11 14:35:00,53.28,53.29,53.22,53.25,11015.0,53.28,53.29,53.22,53.25,11015.0
2018-09-11 14:40:00,53.25,53.26,53.24,53.25,6772.0,53.25,53.26,53.24,53.25,6772.0
2018-09-11 14:45:00,53.25,53.28,53.24,53.28,5690.0,53.25,53.28,53.24,53.28,5690.0
2018-09-11 14:50:00,53.28,53.29,53.26,53.27,9525.0,53.28,53.29,53.26,53.27,9525.0
2018-09-11 14:55:00,53.27,53.27,53.22,53.22,7500.0,53.27,53.27,53.22,53.22,7500.0
2018-09-11 15:00:00,53.23,53.26,53.21,53.23,8654.0,53.23,53.26,53.21,53.23,8654.0
2018-09-11 15:05:00,53.22,53.23,53.2,53.21,7725.0,53.22,53.23,53.2,53.21,7725.0
2018-09-11 15:10:00,53.21,53.24,53.19,53.22,8100.0,53.21,53.24,53.19,53.22,8100.0
2018-09-11 15:15:00,53.21,53.22,53.17,53.19,7089.0,53.21,53.22,53.17,53.19,7089.0
2018-09-11 15:20:00,53.19,53.21,53.17,53.2,11838.0,53.19,53.21,53.17,53.2,11838.0
2018-09-11 15:25:00,53.21,53.21,53.16,53.19,10980.0,53.21,53.21,53.16,53.19,10980.0
2018-09-11 15:30:00,53.19,53.21,53.18,53.19,12999.0,53.19,53.21,53.18,53.19,12999.0
2018-09-11 15:35:00,53.19,53.19,53.16,53.16,12583.0,53.19,53.19,53.16,53.16,12583.0
2018-09-11 15:40:00,53.16,53.21,53.14,53.16,32571.0,53.16,53.21,53.14,53.16,32571.0
2018-09-11 15:45:00,53.17,53.18,53.13,53.13,22440.0,53.17,53.18,53.13,53.13,22440.0
2018-09-11 15:50:00,53.13,53.17,53.12,53.13,33190.0,53.13,53.17,53.12,53.13,33190.0
2018-09-11 15:55:00,53.14,53.19,53.13,53.17,94687.0,53.14,53.19,53.13,53.17,94687.0
2018-09-12 09:30:00,53.0,53.0,52.65,52.65,12362.0,53.0,53.0,52.65,52.65,12362.0
2018-09-12 09:35:00,52.65,52.8,52.65,52.72,12150.0,52.65,52.8,52.65,52.72,12150.0
2018-09-12 09:40:00,52.74,52.79,52.62,52.74,12359.0,52.74,52.79,52.62,52.74,12359.0
2018-09-12 09:45:00,52.77,52.79,52.64,52.74,9866.0,52.77,52.79,52.64,52.74,9866.0
2018-09-12 09:50:00,52.74,52.86,52.74,52.78,6900.0,52.74,52.86,52.74,52.78,6900.0
2018-09-12 09:55:00,52.78,52.92,52.77,52.83,8618.0,52.78,52.92,52.77,52.83,8618.0
2018-09-12 10:00:00,52.84,52.95,52.84,52.93,4100.0,52.84,52.95,52.84,52.93,4100.0
2018-09-12 10:05:00,52.91,52.92,52.87,52.87,5700.0,52.91,52.92,52.87,52.87,5700.0
2018-09-12 10:10:00,52.86,52.89,52.78,52.88,7818.0,52.86,52.89,52.78,52.88,7818.0
2018-09-12 10:15:00,52.88,52.9,52.82,52.88,7402.0,52.88,52.9,52.82,52.88,7402.0
2018-09-12 10:20:00,52.89,52.93,52.88,52.91,14082.0,52.89,52.93,52.88,52.91,14082.0
2018-09-12 10:25:00,52.92,52.96,52.89,52.96,8043.0,52.92,52.96,52.89,52.96,8043.0
2018-09-12 10:30:00,52.95,53.0,52.89,52.9,9377.0,52.95,53.0,52.89,52.9,9377.0
2018-09-12 10:35:00,52.91,53.16,52.91,53.13,10372.0,52.91,53.16,52.91,53.13,10372.0
2018-09-12 10:40:00,53.12,53.16,53.1,53.13,6114.0,53.12,53.16,53.1,53.13,6114.0
2018-09-12 10:45:00,53.12,53.16,53.08,53.08,5928.0,53.12,53.16,53.08,53.08,5928.0
2018-09-12 10:50:00,53.08,53.11,53.05,53.1,14164.0,53.08,53.11,53.05,53.1,14164.0
2018-09-12 10:55:00,53.1,53.14,53.09,53.1,8510.0,53.1,53.14,53.09,53.1,8510.0
2018-09-12 11:00:00,53.08,53.21,53.07,53.18,7804.0,53.08,53.21,53.07,53.18,7804.0
2018-09-12 11:05:00,53.17,53.17,53.12,53.14,6119.0,53.17,53.17,53.12,53.14,6119.0
2018-09-12 11:10:00,53.15,53.32,53.15,53.3,16017.0,53.15,53.32,53.15,53.3,16017.0
2018-09-12 11:15:00,53.29,53.33,53.26,53.3,11441.0,53.29,53.33,53.26,53.3,11441.0
2018-09-12 11:20:00,53.3,53.36,53.29,53.36,11573.0,53.3,53.36,53.29,53.36,11573.0
2018-09-12 11:25:00,53.37,53.4,53.33,53.39,8409.0,53.37,53.4,53.33,53.39,8409.0
2018-09-12 11:30:00,53.38,53.46,53.37,53.39,5276.0,53.38,53.46,53.37,53.39,5276.0
2018-09-12 11:35:00,53.38,53.4,53.34,53.36,8319.0,53.38,53.4,53.34,53.36,8319.0
2018-09-12 11:40:00,53.35,53.37,53.31,53.32,7612.0,53.35,53.37,53.31,53.32,7612.0
2018-09-12 11:45:00,53.31,53.33,53.3,53.32,5414.0,53.31,53.33,53.3,53.32,5414.0
2018-09-12 11:50:00,53.33,53.34,53.29,53.34,7606.0,53.33,53.34,53.29,53.34,7606.0
2018-09-12 11:55:00,53.33,53.36,53.31,53.32,5251.0,53.33,53.36,53.31,53.32,5251.0
2018-09-12 12:00:00,53.3,53.35,53.3,53.31,4035.0,53.3,53.35,53.3,53.31,4035.0
2018-09-12 12:05:00,53.3,53.39,53.3,53.34,6700.0,53.3,53.39,53.3,53.34,6700.0
2018-09-12 12:10:00,53.34,53.39,53.33,53.38,6695.0,53.34,53.39,53.33,53.38,6695.0
2018-09-12 12:15:00,53.39,53.39,53.34,53.34,5882.0,53.39,53.39,53.34,53.34,5882.0
2018-09-12 12:20:00,53.34,53.37,53.34,53.35,4518.0,53.34,53.37,53.34,53.35,4518.0
2018-09-12 12:25:00,53.35,53.36,53.34,53.35,2200.0,53.35,53.36,53.34,53.35,2200.0
2018-09-12 12:30:00,53.35,53.35,53.32,53.32,6298.0,53.35,53.35,53.32,53.32,6298.0
2018-09-12 12:35:00,53.33,53.35,53.31,53.34,6295.0,53.33,53.35,53.31,53.34,6295.0
2018-09-12 12:40:00,53.34,53.4,53.33,53.39,5230.0,53.34,53.4,53.33,53.39,5230.0
2018-09-12 12:45:00,53.4,53.4,53.36,53.37,4100.0,53.4,53.4,53.36,53.37,4100.0
2018-09-12 12:50:00,53.38,53.4,53.33,53.33,5773.0,53.38,53.4,53.33,53.33,5773.0
2018-09-12 12:55:00,53.34,53.35,53.32,53.32,3249.0,53.34,53.35,53.32,53.32,3249.0
2018-09-12 13:00:00,53.33,53.4,53.31,53.37,4600.0,53.33,53.4,53.31,53.37,4600.0
2018-09-12 13:05:00,53.38,53.39,53.36,53.37,6000.0,53.38,53.39,53.36,53.37,6000.0
2018-09-12 13:10:00,53.37,53.41,53.37,53.39,7203.0,53.37,53.41,53.37,53.39,7203.0
2018-09-12 13:15:00,53.39,53.39,53.35,53.37,4834.0,53.39,53.39,53.35,53.37,4834.0
2018-09-12 13:20:00,53.36,53.39,53.35,53.37,8628.0,53.36,53.39,53.35,53.37,8628.0
2018-09-12 13:25:00,53.37,53.39,53.33,53.36,15069.0,53.37,53.39,53.33,53.36,15069.0
2018-09-12 13:30:00,53.35,53.37,53.34,53.34,3906.0,53.35,53.37,53.34,53.34,3906.0
2018-09-12 13:35:00,53.34,53.36,53.33,53.35,4035.0,53.34,53.36,53.33,53.35,4035.0
2018-09-12 13:40:00,53.36,53.38,53.34,53.35,3875.0,53.36,53.38,53.34,53.35,3875.0
2018-09-12 13:45:00,53.34,53.35,53.3,53.32,17699.0,53.34,53.35,53.3,53.32,17699.0
2018-09-12 13:50:00,53.32,53.33,53.3,53.3,15858.0,53.32,53.33,53.3,53.3,15858.0
2018-09-12 13:55:00,53.3,53.36,53.3,53.36,20046.0,53.3,53.36,53.3,53.36,20046.0
2018-09-12 14:00:00,53.36,53.39,53.35,53.37,12948.0,53.36,53.39,53.35,53.37,12948.0
2018-09-12 14:05:00,53.36,53.39,53.34,53.35,14479.0,53.36,53.39,53.34,53.35,14479.0
2018-09-12 14:10:00,53.35,53.4,53.34,53.38,11259.0,53.35,53.4,53.34,53.38,11259.0
2018-09-12 14:15:00,53.37,53.42,53.37,53.41,13499.0,53.37,53.42,53.37,53.41,13499.0
2018-09-12 14:20:00,53.41,53.47,53.41,53.47,10540.0,53.41,53.47,53.41,53.47,10540.0
2018-09-12 14:25:00,53.47,53.51,53.46,53.51,8100.0,53.47,53.51,53.46,53.51,8100.0
2018-09-12 14:30:00,53.51,53.51,53.42,53.44,13864.0,53.51,53.51,53.42,53.44,13864.0
2018-09-12 14:35:00,53.44,53.47,53.44,53.47,6451.0,53.44,53.47,53.44,53.47,6451.0
2018-09-12 14:40:00,53.47,53.47,53.44,53.46,9607.0,53.47,53.47,53.44,53.46,9607.0
2018-09-12 14:45:00,53.47,53.52,53.43,53.51,9597.0,53.47,53.52,53.43,53.51,9597.0
2018-09-12 14:50:00,53.51,53.56,53.5,53.56,7306.0,53.51,53.56,53.5,53.56,7306.0
2018-09-12 14:55:00,53.56,53.59,53.56,53.57,7347.0,53.56,53.59,53.56,53.57,7347.0
2018-09-12 15:00:00,53.57,53.6,53.56,53.58,9917.0,53.57,53.6,53.56,53.58,9917.0
2018-09-12 15:05:00,53.58,53.61,53.57,53.61,11443.0,53.58,53.61,53.57,53.61,11443.0
2018-09-12 15:10:00,53.61,53.63,53.59,53.59,8286.0,53.61,53.63,53.59,53.59,8286.0
2018-09-12 15:15:00,53.59,53.62,53.58,53.59,19959.0,53.59,53.62,53.58,53.59,19959.0
2018-09-12 15:20:00,53.59,53.63,53.58,53.6,9847.0,53.59,53.63,53.58,53.6,9847.0
2018-09-12 15:25:00,53.6,53.65,53.59,53.64,20331.0,53.6,53.65,53.59,53.64,20331.0
2018-09-12 15:30:00,53.65,53.67,53.57,53.59,24307.0,53.65,53.67,53.57,53.59,24307.0
2018-09-12 15:35:00,53.6,53.6,53.55,53.56,17181.0,53.6,53.6,53.55,53.56,17181.0
2018-09-12 15:40:00,53.56,53.59,53.56,53.58,14773.0,53.56,53.59,53.56,53.58,14773.0
2018-09-12 15:45:00,53.58,53.59,53.53,53.53,35379.0,53.58,53.59,53.53,53.53,35379.0
2018-09-12 15:50:00,53.54,53.56,53.53,53.54,23930.0,53.54,53.56,53.53,53.54,23930.0
2018-09-12 15:55:00,53.55,53.55,53.52,53.52,69393.0,53.55,53.55,53.52,53.52,69393.0
2018-09-13 09:30:00,53.6,53.71,53.43,53.69,19992.0,53.6,53.71,53.43,53.69,19992.0
2018-09-13 09:35:00,53.66,53.96,53.66,53.93,11038.0,53.66,53.96,53.66,53.93,11038.0
2018-09-13 09:40:00,53.93,54.1,53.93,54.1,4729.0,53.93,54.1,53.93,54.1,4729.0
2018-09-13 09:45:00,54.13,54.17,54.08,54.16,10805.0,54.13,54.17,54.08,54.16,10805.0
2018-09-13 09:50:00,54.16,54.23,54.12,54.12,7595.0,54.16,54.23,54.12,54.12,7595.0
2018-09-13 09:55:00,54.14,54.15,54.02,54.07,8476.0,54.14,54.15,54.02,54.07,8476.0
2018-09-13 10:00:00,54.08,54.17,54.07,54.12,9361.0,54.08,54.17,54.07,54.12,9361.0
2018-09-13 10:05:00,54.12,54.18,54.11,54.12,19074.0,54.12,54.18,54.11,54.12,19074.0
2018-09-13 10:10:00,54.13,54.16,54.03,54.03,20077.0,54.13,54.16,54.03,54.03,20077.0
2018-09-13 10:15:00,54.06,54.11,54.0,54.05,11377.0,54.06,54.11,54.0,54.05,11377.0
2018-09-13 10:20:00,54.09,54.1,53.98,53.98,5600.0,54.09,54.1,53.98,53.98,5600.0
2018-09-13 10:25:00,54.01,54.01,53.93,53.96,6068.0,54.01,54.01,53.93,53.96,6068.0
2018-09-13 10:30:00,53.95,53.99,53.91,53.98,3605.0,53.95,53.99,53.91,53.98,3605.0
2018-09-13 10:35:00,53.95,53.96,53.89,53.92,3454.0,53.95,53.96,53.89,53.92,3454.0
2018-09-13 10:40:00,53.9,53.94,53.88,53.94,6400.0,53.9,53.94,53.88,53.94,6400.0
2018-09-13 10:45:00,53.94,53.96,53.89,53.89,6005.0,53.94,53.96,53.89,53.89,6005.0
2018-09-13 10:50:00,53.9,53.92,53.87,53.89,6400.0,53.9,53.92,53.87,53.89,6400.0
2018-09-13 10:55:00,53.89,53.91,53.85,53.86,3200.0,53.89,53.91,53.85,53.86,3200.0
2018-09-13 11:00:00,53.84,53.87,53.84,53.87,3862.0,53.84,53.87,53.84,53.87,3862.0
2018-09-13 11:05:00,53.87,53.98,53.86,53.96,3975.0,53.87,53.98,53.86,53.96,3975.0
2018-09-13 11:10:00,53.98,54.01,53.95,54.01,5539.0,53.98,54.01,53.95,54.01,5539.0
2018-09-13 11:15:00,54.0,54.0,53.94,53.94,2600.0,54.0,54.0,53.94,53.94,2600.0
2018-09-13 11:20:00,53.94,53.95,53.9,53.9,6198.0,53.94,53.95,53.9,53.9,6198.0
2018-09-13 11:25:00,53.89,53.92,53.87,53.89,7181.0,53.89,53.92,53.87,53.89,7181.0
2018-09-13 11:30:00,53.9,53.91,53.86,53.88,8625.0,53.9,53.91,53.86,53.88,8625.0
2018-09-13 11:35:00,53.88,53.96,53.86,53.95,6007.0,53.88,53.96,53.86,53.95,6007.0
2018-09-13 11:40:00,53.94,53.95,53.9,53.91,4300.0,53.94,53.95,53.9,53.91,4300.0
2018-09-13 11:45:00,53.91,53.95,53.91,53.95,2200.0,53.91,53.95,53.91,53.95,2200.0
2018-09-13 11:50:00,53.95,53.98,53.94,53.97,6366.0,53.95,53.98,53.94,53.97,6366.0
2018-09-13 11:55:00,53.97,54.0,53.95,53.95,8310.0,53.97,54.0,53.95,53.95,8310.0
2018-09-13 12:00:00,53.95,53.98,53.93,53.94,7250.0,53.95,53.98,53.93,53.94,7250.0
2018-09-13 12:05:00,53.94,53.97,53.93,53.95,10120.0,53.94,53.97,53.93,53.95,10120.0
2018-09-13 12:10:00,53.95,53.98,53.95,53.98,3400.0,53.95,53.98,53.95,53.98,3400.0
2018-09-13 12:15:00,53.97,53.98,53.93,53.97,6000.0,53.97,53.98,53.93,53.97,6000.0
2018-09-13 12:20:00,53.97,53.97,53.9,53.9,5620.0,53.97,53.97,53.9,53.9,5620.0
2018-09-13 12:25:00,53.9,53.9,53.87,53.9,5885.0,53.9,53.9,53.87,53.9,5885.0
2018-09-13 12:30:00,53.89,53.94,53.89,53.94,3500.0,53.89,53.94,53.89,53.94,3500.0
2018-09-13 12:35:00,53.95,53.96,53.93,53.93,4250.0,53.95,53.96,53.93,53.93,4250.0
2018-09-13 12:40:00,53.94,53.95,53.93,53.95,2800.0,53.94,53.95,53.93,53.95,2800.0
2018-09-13 12:45:00,53.94,53.95,53.92,53.95,3681.0,53.94,53.95,53.92,53.95,3681.0
2018-09-13 12:50:00,53.95,53.96,53.93,53.93,4200.0,53.95,53.96,53.93,53.93,4200.0
2018-09-13 12:55:00,53.94,53.97,53.93,53.97,4819.0,53.94,53.97,53.93,53.97,4819.0
2018-09-13 13:00:00,53.97,54.01,53.96,54.01,10760.0,53.97,54.01,53.96,54.01,10760.0
2018-09-13 13:05:00,54.0,54.01,53.98,54.01,4350.0,54.0,54.01,53.98,54.01,4350.0
2018-09-13 13:10:00,54.01,54.02,53.98,54.02,5000.0,54.01,54.02,53.98,54.02,5000.0
2018-09-13 13:15:00,54.02,54.03,53.99,53.99,3886.0,54.02,54.03,53.99,53.99,3886.0
2018-09-13 13:20:00,54.0,54.0,53.96,53.97,7779.0,54.0,54.0,53.96,53.97,7779.0
2018-09-13 13:25:00,53.97,54.0,53.95,53.97,4505.0,53.97,54.0,53.95,53.97,4505.0
2018-09-13 13:30:00,53.98,53.99,53.98,53.98,1508.0,53.98,53.99,53.98,53.98,1508.0
2018-09-13 13:35:00,53.97,53.98,53.96,53.98,3396.0,53.97,53.98,53.96,53.98,3396.0
2018-09-13 13:40:00,53.98,54.0,53.97,53.98,7000.0,53.98,54.0,53.97,53.98,7000.0
2018-09-13 13:45:00,53.98,53.99,53.97,53.98,4837.0,53.98,53.99,53.97,53.98,4837.0
2018-09-13 13:50:00,53.98,54.03,53.97,54.03,7771.0,53.98,54.03,53.97,54.03,7771.0
2018-09-13 13:55:00,54.03,54.06,54.02,54.05,30449.0,54.03,54.06,54.02,54.05,30449.0
2018-09-13 14:00:00,54.05,54.09,54.03,54.08,11898.0,54.05,54.09,54.03,54.08,11898.0
2018-09-13 14:05:00,54.07,54.07,54.04,54.04,11753.0,54.07,54.07,54.04,54.04,11753.0
2018-09-13 14:10:00,54.05,54.07,54.04,54.05,6543.0,54.05,54.07,54.04,54.05,6543.0
2018-09-13 14:15:00,54.06,54.07,54.03,54.04,5932.0,54.06,54.07,54.03,54.04,5932.0
2018-09-13 14:20:00,54.04,54.04,53.97,53.97,11625.0,54.04,54.04,53.97,53.97,11625.0
2018-09-13 14:25:00,53.97,54.0,53.96,53.97,5720.0,53.97,54.0,53.96,53.97,5720.0
2018-09-13 14:30:00,53.97,53.99,53.96,53.99,3905.0,53.97,53.99,53.96,53.99,3905.0
2018-09-13 14:35:00,53.98,53.99,53.97,53.99,2500.0,53.98,53.99,53.97,53.99,2500.0
2018-09-13 14:40:00,54.0,54.04,53.99,54.04,6500.0,54.0,54.04,53.99,54.04,6500.0
2018-09-13 14:45:00,54.05,54.06,54.02,54.06,5136.0,54.05,54.06,54.02,54.06,5136.0
2018-09-13 14:50:00,54.05,54.09,54.04,54.09,6800.0,54.05,54.09,54.04,54.09,6800.0
2018-09-13 14:55:00,54.09,54.09,54.07,54.09,6200.0,54.09,54.09,54.07,54.09,6200.0
2018-09-13 15:00:00,54.09,54.12,54.08,54.12,8790.0,54.09,54.12,54.08,54.12,8790.0
2018-09-13 15:05:00,54.12,54.12,54.08,54.08,8408.0,54.12,54.12,54.08,54.08,8408.0
2018-09-13 15:10:00,54.07,54.09,54.06,54.07,13484.0,54.07,54.09,54.06,54.07,13484.0
2018-09-13 15:15:00,54.07,54.07,54.02,54.05,19180.0,54.07,54.07,54.02,54.05,19180.0
2018-09-13 15:20:00,54.04,54.08,54.03,54.07,11724.0,54.04,54.08,54.03,54.07,11724.0
2018-09-13 15:25:00,54.07,54.08,54.06,54.07,15391.0,54.07,54.08,54.06,54.07,15391.0
2018-09-13 15:30:00,54.07,54.07,54.03,54.06,14229.0,54.07,54.07,54.03,54.06,14229.0
2018-09-13 15:35:00,54.05,54.06,53.99,54.0,27257.0,54.05,54.06,53.99,54.0,27257.0
2018-09-13 15:40:00,54.0,54.03,53.99,54.02,22483.0,54.0,54.03,53.99,54.02,22483.0
2018-09-13 15:45:00,54.01,54.04,53.98,54.04,20203.0,54.01,54.04,53.98,54.04,20203.0
2018-09-13 15:50:00,54.04,54.05,53.99,54.0,43699.0,54.04,54.05,53.99,54.0,43699.0
2018-09-13 15:55:00,54.0,54.02,53.98,54.0,102579.0,54.0,54.02,53.98,54.0,102579.0
2018-09-14 09:30:00,54.16,54.56,54.13,54.49,27074.0,54.16,54.56,54.13,54.49,27074.0
2018-09-14 09:35:00,54.49,54.49,54.37,54.49,10950.0,54.49,54.49,54.37,54.49,10950.0
2018-09-14 09:40:00,54.48,54.57,54.43,54.43,21135.0,54.48,54.57,54.43,54.43,21135.0
2018-09-14 09:45:00,54.4,54.47,54.36,54.41,32120.0,54.4,54.47,54.36,54.41,32120.0
2018-09-14 09:50:00,54.42,54.48,54.34,54.37,31716.0,54.42,54.48,54.34,54.37,31716.0
2018-09-14 09:55:00,54.38,54.41,54.32,54.35,14312.0,54.38,54.41,54.32,54.35,14312.0
2018-09-14 10:00:00,54.35,54.48,54.34,54.36,77241.0,54.35,54.48,54.34,54.36,77241.0
2018-09-14 10:05:00,54.36,54.45,54.34,54.37,42736.0,54.36,54.45,54.34,54.37,42736.0
2018-09-14 10:10:00,54.38,54.42,54.33,54.39,25825.0,54.38,54.42,54.33,54.39,25825.0
2018-09-14 10:15:00,54.38,54.41,54.34,54.39,48689.0,54.38,54.41,54.34,54.39,48689.0
2018-09-14 10:20:00,54.39,54.63,54.35,54.63,94075.0,54.39,54.63,54.35,54.63,94075.0
2018-09-14 10:25:00,54.66,54.77,54.66,54.76,17184.0,54.66,54.77,54.66,54.76,17184.0
2018-09-14 10:30:00,54.76,54.82,54.68,54.69,18734.0,54.76,54.82,54.68,54.69,18734.0
2018-09-14 10:35:00,54.69,54.7,54.51,54.54,11458.0,54.69,54.7,54.51,54.54,11458.0
2018-09-14 10:40:00,54.55,54.64,54.53,54.58,10850.0,54.55,54.64,54.53,54.58,10850.0
2018-09-14 10:45:00,54.59,54.66,54.52,54.65,12548.0,54.59,54.66,54.52,54.65,12548.0
2018-09-14 10:50:00,54.63,54.69,54.59,54.69,7548.0,54.63,54.69,54.59,54.69,7548.0
2018-09-14 10:55:00,54.7,54.72,54.53,54.57,20609.0,54.7,54.72,54.53,54.57,20609.0
2018-09-14 11:00:00,54.54,54.56,54.51,54.55,49249.0,54.54,54.56,54.51,54.55,49249.0
2018-09-14 11:05:00,54.56,54.57,54.45,54.46,85194.0,54.56,54.57,54.45,54.46,85194.0
2018-09-14 11:10:00,54.46,54.49,54.43,54.46,42256.0,54.46,54.49,54.43,54.46,42256.0
2018-09-14 11:15:00,54.46,54.5,54.44,54.44,22687.0,54.46,54.5,54.44,54.44,22687.0
2018-09-14 11:20:00,54.44,54.47,54.41,54.45,22645.0,54.44,54.47,54.41,54.45,22645.0
2018-09-14 11:25:00,54.45,54.47,54.38,54.4,29746.0,54.45,54.47,54.38,54.4,29746.0
2018-09-14 11:30:00,54.4,54.42,54.35,54.35,14620.0,54.4,54.42,54.35,54.35,14620.0
2018-09-14 11:35:00,54.35,54.36,54.33,54.33,11841.0,54.35,54.36,54.33,54.33,11841.0
2018-09-14 11:40:00,54.32,54.51,54.32,54.51,30212.0,54.32,54.51,54.32,54.51,30212.0
2018-09-14 11:45:00,54.5,54.6,54.49,54.59,61677.0,54.5,54.6,54.49,54.59,61677.0
2018-09-14 11:50:00,54.6,54.9,54.57,54.84,85540.0,54.6,54.9,54.57,54.84,85540.0
2018-09-14 11:55:00,54.83,54.98,54.83,54.96,32595.0,54.83,54.98,54.83,54.96,32595.0
2018-09-14 12:00:00,54.97,54.99,54.62,54.63,45666.0,54.97,54.99,54.62,54.63,45666.0
2018-09-14 12:05:00,54.64,54.76,54.58,54.75,34362.0,54.64,54.76,54.58,54.75,34362.0
2018-09-14 12:10:00,54.74,54.85,54.74,54.81,53542.0,54.74,54.85,54.74,54.81,53542.0
2018-09-14 12:15:00,54.81,54.82,54.77,54.78,23507.0,54.81,54.82,54.77,54.78,23507.0
2018-09-14 12:20:00,54.79,54.83,54.77,54.82,91798.0,54.79,54.83,54.77,54.82,91798.0
2018-09-14 12:25:00,54.83,54.86,54.8,54.86,17463.0,54.83,54.86,54.8,54.86,17463.0
2018-09-14 12:30:00,54.87,54.87,54.79,54.83,15940.0,54.87,54.87,54.79,54.83,15940.0
2018-09-14 12:35:00,54.83,54.85,54.81,54.83,10576.0,54.83,54.85,54.81,54.83,10576.0
2018-09-14 12:40:00,54.83,54.9,54.83,54.9,13274.0,54.83,54.9,54.83,54.9,13274.0
2018-09-14 12:45:00,54.9,54.9,54.86,54.9,14247.0,54.9,54.9,54.86,54.9,14247.0
2018-09-14 12:50:00,54.89,54.94,54.86,54.93,15386.0,54.89,54.94,54.86,54.93,15386.0
2018-09-14 12:55:00,54.92,54.92,54.86,54.9,8402.0,54.92,54.92,54.86,54.9,8402.0
2018-09-14 13:00:00,54.9,54.93,54.89,54.93,37670.0,54.9,54.93,54.89,54.93,37670.0
2018-09-14 13:05:00,54.93,54.95,54.89,54.89,19972.0,54.93,54.95,54.89,54.89,19972.0
2018-09-14 13:10:00,54.88,54.94,54.88,54.94,12872.0,54.88,54.94,54.88,54.94,12872.0
2018-09-14 13:15:00,54.94,55.03,54.94,55.02,17869.0,54.94,55.03,54.94,55.02,17869.0
2018-09-14 13:20:00,55.03,55.12,55.02,55.11,14591.0,55.03,55.12,55.02,55.11,14591.0
2018-09-14 13:25:00,55.11,55.12,54.99,55.01,26732.0,55.11,55.12,54.99,55.01,26732.0
2018-09-14 13:30:00,55.01,55.07,54.99,55.05,13839.0,55.01,55.07,54.99,55.05,13839.0
2018-09-14 13:35:00,55.05,55.07,55.04,55.05,8190.0,55.05,55.07,55.04,55.05,8190.0
2018-09-14 13:40:00,55.04,55.06,54.99,55.03,11506.0,55.04,55.06,54.99,55.03,11506.0
2018-09-14 13:45:00,55.04,55.09,55.0,55.09,17799.0,55.04,55.09,55.0,55.09,17799.0
2018-09-14 13:50:00,55.1,55.22,55.09,55.2,59001.0,55.1,55.22,55.09,55.2,59001.0
2018-09-14 13:55:00,55.21,55.28,55.2,55.28,32384.0,55.21,55.28,55.2,55.28,32384.0
2018-09-14 14:00:00,55.27,55.31,55.25,55.27,27867.0,55.27,55.31,55.25,55.27,27867.0
2018-09-14 14:05:00,55.29,55.32,55.25,55.3,87864.0,55.29,55.32,55.25,55.3,87864.0
2018-09-14 14:10:00,55.3,55.32,55.23,55.29,21021.0,55.3,55.32,55.23,55.29,21021.0
2018-09-14 14:15:00,55.28,55.33,55.21,55.3,107200.0,55.28,55.33,55.21,55.3,107200.0
2018-09-14 14:20:00,55.3,55.33,55.27,55.31,14647.0,55.3,55.33,55.27,55.31,14647.0
2018-09-14 14:25:00,55.32,55.32,55.27,55.3,19907.0,55.32,55.32,55.27,55.3,19907.0
2018-09-14 14:30:00,55.3,55.41,55.3,55.41,130886.0,55.3,55.41,55.3,55.41,130886.0
2018-09-14 14:35:00,55.41,55.45,55.39,55.44,15671.0,55.41,55.45,55.39,55.44,15671.0
2018-09-14 14:40:00,55.43,55.45,55.4,55.41,14429.0,55.43,55.45,55.4,55.41,14429.0
2018-09-14 14:45:00,55.41,55.49,55.37,55.49,11147.0,55.41,55.49,55.37,55.49,11147.0
2018-09-14 14:50:00,55.49,55.6,55.47,55.59,60368.0,55.49,55.6,55.47,55.59,60368.0
2018-09-14 14:55:00,55.6,55.6,55.51,55.59,23734.0,55.6,55.6,55.51,55.59,23734.0
2018-09-14 15:00:00,55.57,55.61,55.56,55.56,15631.0,55.57,55.61,55.56,55.56,15631.0
2018-09-14 15:05:00,55.56,55.6,55.55,55.6,13100.0,55.56,55.6,55.55,55.6,13100.0
2018-09-14 15:10:00,55.6,55.65,55.59,55.63,14211.0,55.6,55.65,55.59,55.63,14211.0
2018-09-14 15:15:00,55.63,55.68,55.62,55.68,16513.0,55.63,55.68,55.62,55.68,16513.0
2018-09-14 15:20:00,55.69,55.69,55.65,55.66,23620.0,55.69,55.69,55.65,55.66,23620.0
2018-09-14 15:25:00,55.66,55.67,55.6,55.63,23892.0,55.66,55.67,55.6,55.63,23892.0
2018-09-14 15:30:00,55.63,55.63,55.56,55.57,33435.0,55.63,55.63,55.56,55.57,33435.0
2018-09-14 15:35:00,55.57,55.61,55.54,55.6,17186.0,55.57,55.61,55.54,55.6,17186.0
2018-09-14 15:40:00,55.61,55.61,55.56,55.59,45006.0,55.61,55.61,55.56,55.59,45006.0
2018-09-14 15:45:00,55.6,55.61,55.55,55.57,63838.0,55.6,55.61,55.55,55.57,63838.0
2018-09-14 15:50:00,55.57,55.58,55.42,55.42,69147.0,55.57,55.58,55.42,55.42,69147.0
2018-09-14 15:55:00,55.43,55.52,55.42,55.47,123915.0,55.43,55.52,55.42,55.47,123915.0
2018-09-17 09:30:00,55.47,55.71,55.27,55.63,18939.0,55.47,55.71,55.27,55.63,18939.0
2018-09-17 09:35:00,55.64,55.95,55.61,55.95,17075.0,55.64,55.95,55.61,55.95,17075.0
2018-09-17 09:40:00,56.0,56.0,55.85,55.87,11065.0,56.0,56.0,55.85,55.87,11065.0
2018-09-17 09:45:00,55.91,56.2,55.88,56.0,74815.0,55.91,56.2,55.88,56.0,74815.0
2018-09-17 09:50:00,55.99,56.16,55.96,56.06,22135.0,55.99,56.16,55.96,56.06,22135.0
2018-09-17 09:55:00,56.05,56.2,56.0,56.19,31373.0,56.05,56.2,56.0,56.19,31373.0
2018-09-17 10:00:00,56.19,56.19,56.04,56.18,67613.0,56.19,56.19,56.04,56.18,67613.0
2018-09-17 10:05:00,56.2,56.2,55.96,56.11,23311.0,56.2,56.2,55.96,56.11,23311.0
2018-09-17 10:10:00,56.11,56.36,56.11,56.36,125252.0,56.11,56.36,56.11,56.36,125252.0
2018-09-17 10:15:00,56.34,56.41,56.25,56.34,24696.0,56.34,56.41,56.25,56.34,24696.0
2018-09-17 10:20:00,56.37,56.53,56.35,56.4,24373.0,56.37,56.53,56.35,56.4,24373.0
2018-09-17 10:25:00,56.41,56.44,56.23,56.3,46943.0,56.41,56.44,56.23,56.3,46943.0
2018-09-17 10:30:00,56.32,56.37,56.27,56.29,22847.0,56.32,56.37,56.27,56.29,22847.0
2018-09-17 10:35:00,56.28,56.47,56.26,56.47,75296.0,56.28,56.47,56.26,56.47,75296.0
2018-09-17 10:40:00,56.47,56.49,56.41,56.43,43253.0,56.47,56.49,56.41,56.43,43253.0
2018-09-17 10:45:00,56.42,56.42,56.2,56.27,36002.0,56.42,56.42,56.2,56.27,36002.0
2018-09-17 10:50:00,56.27,56.32,56.16,56.19,37333.0,56.27,56.32,56.16,56.19,37333.0
2018-09-17 10:55:00,56.19,56.29,56.08,56.14,30430.0,56.19,56.29,56.08,56.14,30430.0
2018-09-17 11:00:00,56.12,56.14,56.04,56.09,32277.0,56.12,56.14,56.04,56.09,32277.0
2018-09-17 11:05:00,56.12,56.15,55.92,55.97,20473.0,56.12,56.15,55.92,55.97,20473.0
2018-09-17 11:10:00,55.97,56.07,55.95,56.0,15454.0,55.97,56.07,55.95,56.0,15454.0
2018-09-17 11:15:00,56.0,56.01,55.93,56.0,7933.0,56.0,56.01,55.93,56.0,7933.0
2018-09-17 11:20:00,55.99,56.01,55.97,56.0,6769.0,55.99,56.01,55.97,56.0,6769.0
2018-09-17 11:25:00,55.99,55.99,55.92,55.93,13827.0,55.99,55.99,55.92,55.93,13827.0
2018-09-17 11:30:00,55.91,56.01,55.91,55.99,29921.0,55.91,56.01,55.91,55.99,29921.0
2018-09-17 11:35:00,56.0,56.08,55.97,56.02,46325.0,56.0,56.08,55.97,56.02,46325.0
2018-09-17 11:40:00,56.02,56.04,55.97,55.97,17995.0,56.02,56.04,55.97,55.97,17995.0
2018-09-17 11:45:00,55.99,56.04,55.97,56.03,75087.0,55.99,56.04,55.97,56.03,75087.0
2018-09-17 11:50:00,56.01,56.11,56.01,56.11,7900.0,56.01,56.11,56.01,56.11,7900.0
2018-09-17 11:55:00,56.14,56.16,56.1,56.11,8482.0,56.14,56.16,56.1,56.11,8482.0
2018-09-17 12:00:00,56.12,56.15,56.09,56.09,28228.0,56.12,56.15,56.09,56.09,28228.0
2018-09-17 12:05:00,56.08,56.08,56.04,56.07,2600.0,56.08,56.08,56.04,56.07,2600.0
2018-09-17 12:10:00,56.06,56.11,56.06,56.09,4652.0,56.06,56.11,56.06,56.09,4652.0
2018-09-17 12:15:00,56.08,56.1,56.04,56.04,3000.0,56.08,56.1,56.04,56.04,3000.0
2018-09-17 12:20:00,56.02,56.04,55.98,56.04,9613.0,56.02,56.04,55.98,56.04,9613.0
2018-09-17 12:25:00,56.02,56.04,56.01,56.02,4346.0,56.02,56.04,56.01,56.02,4346.0
2018-09-17 12:30:00,56.02,56.05,55.97,55.99,13394.0,56.02,56.05,55.97,55.99,13394.0
2018-09-17 12:35:00,55.98,56.03,55.97,56.03,7649.0,55.98,56.03,55.97,56.03,7649.0
2018-09-17 12:40:00,56.03,56.08,56.03,56.03,7783.0,56.03,56.08,56.03,56.03,7783.0
2018-09-17 12:45:00,56.02,56.05,56.0,56.05,6775.0,56.02,56.05,56.0,56.05,6775.0
2018-09-17 12:50:00,56.04,56.07,55.97,55.99,11665.0,56.04,56.07,55.97,55.99,11665.0
2018-09-17 12:55:00,55.98,56.05,55.98,56.04,9052.0,55.98,56.05,55.98,56.04,9052.0
2018-09-17 13:00:00,56.05,56.07,55.99,56.0,22229.0,56.05,56.07,55.99,56.0,22229.0
2018-09-17 13:05:00,56.0,56.0,55.96,55.98,7303.0,56.0,56.0,55.96,55.98,7303.0
2018-09-17 13:10:00,55.96,56.01,55.96,55.98,8658.0,55.96,56.01,55.96,55.98,8658.0
2018-09-17 13:15:00,55.98,56.03,55.98,56.01,5320.0,55.98,56.03,55.98,56.01,5320.0
2018-09-17 13:20:00,56.01,56.06,56.0,56.06,5319.0,56.01,56.06,56.0,56.06,5319.0
2018-09-17 13:25:00,56.06,56.1,56.06,56.08,5363.0,56.06,56.1,56.06,56.08,5363.0
2018-09-17 13:30:00,56.09,56.11,56.05,56.11,3171.0,56.09,56.11,56.05,56.11,3171.0
2018-09-17 13:35:00,56.11,56.13,56.09,56.13,4600.0,56.11,56.13,56.09,56.13,4600.0
2018-09-17 13:40:00,56.12,56.14,56.12,56.14,2943.0,56.12,56.14,56.12,56.14,2943.0
2018-09-17 13:45:00,56.15,56.15,56.11,56.12,8692.0,56.15,56.15,56.11,56.12,8692.0
2018-09-17 13:50:00,56.11,56.14,56.09,56.14,4840.0,56.11,56.14,56.09,56.14,4840.0
2018-09-17 13:55:00,56.15,56.15,56.12,56.14,6332.0,56.15,56.15,56.12,56.14,6332.0
2018-09-17 14:00:00,56.13,56.13,56.1,56.11,4975.0,56.13,56.13,56.1,56.11,4975.0
2018-09-17 14:05:00,56.11,56.14,56.09,56.09,3300.0,56.11,56.14,56.09,56.09,3300.0
2018-09-17 14:10:00,56.09,56.09,56.03,56.04,11563.0,56.09,56.09,56.03,56.04,11563.0
2018-09-17 14:15:00,56.04,56.07,56.03,56.07,39887.0,56.04,56.07,56.03,56.07,39887.0
2018-09-17 14:20:00,56.07,56.09,56.02,56.02,8091.0,56.07,56.09,56.02,56.02,8091.0
2018-09-17 14:25:00,56.01,56.03,55.98,55.99,6319.0,56.01,56.03,55.98,55.99,6319.0
2018-09-17 14:30:00,55.99,55.99,55.9,55.94,12087.0,55.99,55.99,55.9,55.94,12087.0
2018-09-17 14:35:00,55.94,55.99,55.93,55.98,19251.0,55.94,55.99,55.93,55.98,19251.0
2018-09-17 14:40:00,55.98,55.99,55.97,55.98,22994.0,55.98,55.99,55.97,55.98,22994.0
2018-09-17 14:45:00,55.99,56.02,55.98,55.98,11987.0,55.99,56.02,55.98,55.98,11987.0
2018-09-17 14:50:00,55.98,56.02,55.98,56.01,9203.0,55.98,56.02,55.98,56.01,9203.0
2018-09-17 14:55:00,56.01,56.01,55.94,55.97,20362.0,56.01,56.01,55.94,55.97,20362.0
2018-09-17 15:00:00,55.97,55.99,55.94,55.94,8254.0,55.97,55.99,55.94,55.94,8254.0
2018-09-17 15:05:00,55.94,55.94,55.89,55.91,8197.0,55.94,55.94,55.89,55.91,8197.0
2018-09-17 15:10:00,55.91,55.92,55.89,55.9,6799.0,55.91,55.92,55.89,55.9,6799.0
2018-09-17 15:15:00,55.89,55.93,55.86,55.86,12968.0,55.89,55.93,55.86,55.86,12968.0
2018-09-17 15:20:00,55.86,55.87,55.82,55.86,8481.0,55.86,55.87,55.82,55.86,8481.0
2018-09-17 15:25:00,55.86,55.88,55.82,55.86,12458.0,55.86,55.88,55.82,55.86,12458.0
2018-09-17 15:30:00,55.86,55.92,55.85,55.85,18038.0,55.86,55.92,55.85,55.85,18038.0
2018-09-17 15:35:00,55.86,55.88,55.82,55.82,13240.0,55.86,55.88,55.82,55.82,13240.0
2018-09-17 15:40:00,55.82,55.82,55.75,55.77,27928.0,55.82,55.82,55.75,55.77,27928.0
2018-09-17 15:45:00,55.77,55.85,55.77,55.85,21258.0,55.77,55.85,55.77,55.85,21258.0
2018-09-17 15:50:00,55.84,55.85,55.77,55.77,36363.0,55.84,55.85,55.77,55.77,36363.0
2018-09-17 15:55:00,55.78,55.85,55.77,55.83,83380.0,55.78,55.85,55.77,55.83,83380.0
2018-09-18 09:30:00,55.66,55.89,55.66,55.8,9204.0,55.66,55.89,55.66,55.8,9204.0
2018-09-18 09:35:00,55.89,55.98,55.71,55.72,9507.0,55.89,55.98,55.71,55.72,9507.0
2018-09-18 09:40:00,55.71,55.71,55.55,55.67,7286.0,55.71,55.71,55.55,55.67,7286.0
2018-09-18 09:45:00,55.68,55.78,55.58,55.67,9588.0,55.68,55.78,55.58,55.67,9588.0
2018-09-18 09:50:00,55.64,55.67,55.58,55.67,4200.0,55.64,55.67,55.58,55.67,4200.0
2018-09-18 09:55:00,55.68,55.7,55.57,55.62,9034.0,55.68,55.7,55.57,55.62,9034.0
2018-09-18 10:00:00,55.58,55.61,55.57,55.6,4231.0,55.58,55.61,55.57,55.6,4231.0
2018-09-18 10:05:00,55.65,55.82,55.65,55.76,4136.0,55.65,55.82,55.65,55.76,4136.0
2018-09-18 10:10:00,55.72,55.88,55.72,55.88,6855.0,55.72,55.88,55.72,55.88,6855.0
2018-09-18 10:15:00,55.88,55.95,55.88,55.9,9110.0,55.88,55.95,55.88,55.9,9110.0
2018-09-18 10:20:00,55.9,55.95,55.85,55.95,24609.0,55.9,55.95,55.85,55.95,24609.0
2018-09-18 10:25:00,55.95,55.99,55.92,55.92,7958.0,55.95,55.99,55.92,55.92,7958.0
2018-09-18 10:30:00,55.94,56.02,55.94,55.98,13127.0,55.94,56.02,55.94,55.98,13127.0
2018-09-18 10:35:00,55.98,56.06,55.98,56.04,10433.0,55.98,56.06,55.98,56.04,10433.0
2018-09-18 10:40:00,56.04,56.14,56.03,56.07,21304.0,56.04,56.14,56.03,56.07,21304.0
2018-09-18 10:45:00,56.08,56.22,56.08,56.21,3752.0,56.08,56.22,56.08,56.21,3752.0
2018-09-18 10:50:00,56.22,56.24,56.17,56.21,9972.0,56.22,56.24,56.17,56.21,9972.0
2018-09-18 10:55:00,56.21,56.22,56.17,56.18,7000.0,56.21,56.22,56.17,56.18,7000.0
2018-09-18 11:00:00,56.21,56.3,56.17,56.27,19338.0,56.21,56.3,56.17,56.27,19338.0
2018-09-18 11:05:00,56.27,56.35,56.27,56.32,10040.0,56.27,56.35,56.27,56.32,10040.0
2018-09-18 11:10:00,56.28,56.28,56.22,56.27,3964.0,56.28,56.28,56.22,56.27,3964.0
2018-09-18 11:15:00,56.28,56.33,56.26,56.33,4950.0,56.28,56.33,56.26,56.33,4950.0
2018-09-18 11:20:00,56.35,56.35,56.21,56.21,24403.0,56.35,56.35,56.21,56.21,24403.0
2018-09-18 11:25:00,56.19,56.25,56.15,56.25,29831.0,56.19,56.25,56.15,56.25,29831.0
2018-09-18 11:30:00,56.25,56.35,56.25,56.34,7752.0,56.25,56.35,56.25,56.34,7752.0
2018-09-18 11:35:00,56.33,56.34,56.29,56.33,4225.0,56.33,56.34,56.29,56.33,4225.0
2018-09-18 11:40:00,56.34,56.4,56.33,56.38,11277.0,56.34,56.4,56.33,56.38,11277.0
2018-09-18 11:45:00,56.4,56.43,56.39,56.43,5115.0,56.4,56.43,56.39,56.43,5115.0
2018-09-18 11:50:00,56.42,56.44,56.42,56.42,8236.0,56.42,56.44,56.42,56.42,8236.0
2018-09-18 11:55:00,56.42,56.51,56.42,56.49,16143.0,56.42,56.51,56.42,56.49,16143.0
2018-09-18 12:00:00,56.5,56.54,56.48,56.51,10393.0,56.5,56.54,56.48,56.51,10393.0
2018-09-18 12:05:00,56.52,56.57,56.52,56.57,7471.0,56.52,56.57,56.52,56.57,7471.0
2018-09-18 12:10:00,56.56,56.57,56.52,56.56,11301.0,56.56,56.57,56.52,56.56,11301.0
2018-09-18 12:15:00,56.55,56.58,56.53,56.57,7108.0,56.55,56.58,56.53,56.57,7108.0
2018-09-18 12:20:00,56.57,56.59,56.55,56.57,8854.0,56.57,56.59,56.55,56.57,8854.0
2018-09-18 12:25:00,56.57,56.65,56.56,56.65,13744.0,56.57,56.65,56.56,56.65,13744.0
2018-09-18 12:30:00,56.64,56.7,56.63,56.63,21946.0,56.64,56.7,56.63,56.63,21946.0
2018-09-18 12:35:00,56.61,56.68,56.6,56.68,83421.0,56.61,56.68,56.6,56.68,83421.0
2018-09-18 12:40:00,56.69,56.7,56.64,56.67,18280.0,56.69,56.7,56.64,56.67,18280.0
2018-09-18 12:45:00,56.68,56.78,56.68,56.73,23727.0,56.68,56.78,56.68,56.73,23727.0
2018-09-18 12:50:00,56.73,56.85,56.73,56.79,64973.0,56.73,56.85,56.73,56.79,64973.0
2018-09-18 12:55:00,56.8,56.8,56.73,56.75,17641.0,56.8,56.8,56.73,56.75,17641.0
2018-09-18 13:00:00,56.76,56.77,56.63,56.63,11475.0,56.76,56.77,56.63,56.63,11475.0
2018-09-18 13:05:00,56.62,56.79,56.62,56.79,40048.0,56.62,56.79,56.62,56.79,40048.0
2018-09-18 13:10:00,56.79,56.81,56.73,56.73,12028.0,56.79,56.81,56.73,56.73,12028.0
2018-09-18 13:15:00,56.72,56.76,56.71,56.73,6935.0,56.72,56.76,56.71,56.73,6935.0
2018-09-18 13:20:00,56.73,56.74,56.68,56.69,3649.0,56.73,56.74,56.68,56.69,3649.0
2018-09-18 13:25:00,56.69,56.73,56.68,56.71,6030.0,56.69,56.73,56.68,56.71,6030.0
2018-09-18 13:30:00,56.72,56.74,56.67,56.68,7608.0,56.72,56.74,56.67,56.68,7608.0
2018-09-18 13:35:00,56.68,56.69,56.65,56.69,2587.0,56.68,56.69,56.65,56.69,2587.0
2018-09-18 13:40:00,56.69,56.74,56.68,56.73,9818.0,56.69,56.74,56.68,56.73,9818.0
2018-09-18 13:45:00,56.74,56.8,56.73,56.8,30695.0,56.74,56.8,56.73,56.8,30695.0
2018-09-18 13:50:00,56.81,56.89,56.81,56.88,19568.0,56.81,56.89,56.81,56.88,19568.0
2018-09-18 13:55:00,56.89,56.89,56.81,56.86,10655.0,56.89,56.89,56.81,56.86,10655.0
2018-09-18 14:00:00,56.86,56.88,56.83,56.88,6545.0,56.86,56.88,56.83,56.88,6545.0
2018-09-18 14:05:00,56.88,56.89,56.86,56.89,10996.0,56.88,56.89,56.86,56.89,10996.0
2018-09-18 14:10:00,56.89,56.9,56.87,56.89,9432.0,56.89,56.9,56.87,56.89,9432.0
2018-09-18 14:15:00,56.9,56.93,56.87,56.88,10036.0,56.9,56.93,56.87,56.88,10036.0
2018-09-18 14:20:00,56.88,56.93,56.87,56.93,13365.0,56.88,56.93,56.87,56.93,13365.0
2018-09-18 14:25:00,56.93,56.99,56.92,56.98,11377.0,56.93,56.99,56.92,56.98,11377.0
2018-09-18 14:30:00,56.99,56.99,56.93,56.94,16199.0,56.99,56.99,56.93,56.94,16199.0
2018-09-18 14:35:00,56.94,57.01,56.93,57.01,14784.0,56.94,57.01,56.93,57.01,14784.0
2018-09-18 14:40:00,57.01,57.04,56.99,57.02,16013.0,57.01,57.04,56.99,57.02,16013.0
2018-09-18 14:45:00,57.01,57.03,56.94,57.01,68763.0,57.01,57.03,56.94,57.01,68763.0
2018-09-18 14:50:00,57.01,57.01,56.78,56.86,101420.0,57.01,57.01,56.78,56.86,101420.0
2018-09-18 14:55:00,56.86,56.88,56.81,56.86,31124.0,56.86,56.88,56.81,56.86,31124.0
2018-09-18 15:00:00,56.87,56.93,56.86,56.91,22552.0,56.87,56.93,56.86,56.91,22552.0
2018-09-18 15:05:00,56.91,56.91,56.85,56.85,23730.0,56.91,56.91,56.85,56.85,23730.0
2018-09-18 15:10:00,56.85,56.88,56.84,56.87,22689.0,56.85,56.88,56.84,56.87,22689.0
2018-09-18 15:15:00,56.87,56.88,56.8,56.8,22897.0,56.87,56.88,56.8,56.8,22897.0
2018-09-18 15:20:00,56.8,56.89,56.8,56.88,51599.0,56.8,56.89,56.8,56.88,51599.0
2018-09-18 15:25:00,56.89,56.91,56.83,56.87,57473.0,56.89,56.91,56.83,56.87,57473.0
2018-09-18 15:30:00,56.87,56.94,56.86,56.94,30178.0,56.87,56.94,56.86,56.94,30178.0
2018-09-18 15:35:00,56.95,56.96,56.81,56.81,63455.0,56.95,56.96,56.81,56.81,63455.0
2018-09-18 15:40:00,56.82,56.9,56.81,56.89,89678.0,56.82,56.9,56.81,56.89,89678.0
2018-09-18 15:45:00,56.88,56.9,56.83,56.84,38285.0,56.88,56.9,56.83,56.84,38285.0
2018-09-18 15:50:00,56.83,56.88,56.83,56.88,70092.0,56.83,56.88,56.83,56.88,70092.0
2018-09-18 15:55:00,56.87,56.96,56.86,56.92,130588.0,56.87,56.96,56.86,56.92,130588.0
2018-09-19 09:30:00,57.16,57.16,56.92,57.07,29990.0,57.16,57.16,56.92,57.07,29990.0
2018-09-19 09:35:00,57.06,57.11,56.94,56.97,23333.0,57.06,57.11,56.94,56.97,23333.0
2018-09-19 09:40:00,56.96,57.05,56.74,56.82,20411.0,56.96,57.05,56.74,56.82,20411.0
2018-09-19 09:45:00,56.9,57.11,56.84,56.84,21260.0,56.9,57.11,56.84,56.84,21260.0
2018-09-19 09:50:00,56.88,57.04,56.86,57.02,10834.0,56.88,57.04,56.86,57.02,10834.0
2018-09-19 09:55:00,57.0,57.1,56.96,57.08,52506.0,57.0,57.1,56.96,57.08,52506.0
2018-09-19 10:00:00,57.1,57.33,57.1,57.31,8004.0,57.1,57.33,57.1,57.31,8004.0
2018-09-19 10:05:00,57.28,57.28,57.15,57.17,16719.0,57.28,57.28,57.15,57.17,16719.0
2018-09-19 10:10:00,57.2,57.2,57.08,57.08,18400.0,57.2,57.2,57.08,57.08,18400.0
2018-09-19 10:15:00,57.09,57.28,57.09,57.26,77778.0,57.09,57.28,57.09,57.26,77778.0
2018-09-19 10:20:00,57.26,57.29,57.22,57.29,17704.0,57.26,57.29,57.22,57.29,17704.0
2018-09-19 10:25:00,57.32,57.33,57.21,57.25,4750.0,57.32,57.33,57.21,57.25,4750.0
2018-09-19 10:30:00,57.25,57.28,57.22,57.25,5321.0,57.25,57.28,57.22,57.25,5321.0
2018-09-19 10:35:00,57.28,57.37,57.28,57.36,8481.0,57.28,57.37,57.28,57.36,8481.0
2018-09-19 10:40:00,57.35,57.41,57.31,57.31,21653.0,57.35,57.41,57.31,57.31,21653.0
2018-09-19 10:45:00,57.34,57.41,57.34,57.37,22106.0,57.34,57.41,57.34,57.37,22106.0
2018-09-19 10:50:00,57.4,57.41,57.32,57.34,13668.0,57.4,57.41,57.32,57.34,13668.0
2018-09-19 10:55:00,57.36,57.4,57.31,57.4,12093.0,57.36,57.4,57.31,57.4,12093.0
2018-09-19 11:00:00,57.4,57.41,57.36,57.37,9375.0,57.4,57.41,57.36,57.37,9375.0
2018-09-19 11:05:00,57.38,57.41,57.38,57.4,9703.0,57.38,57.41,57.38,57.4,9703.0
2018-09-19 11:10:00,57.4,57.41,57.32,57.32,11667.0,57.4,57.41,57.32,57.32,11667.0
2018-09-19 11:15:00,57.34,57.36,57.28,57.29,15183.0,57.34,57.36,57.28,57.29,15183.0
2018-09-19 11:20:00,57.29,57.31,57.24,57.26,8869.0,57.29,57.31,57.24,57.26,8869.0
2018-09-19 11:25:00,57.26,57.26,57.15,57.17,9600.0,57.26,57.26,57.15,57.17,9600.0
2018-09-19 11:30:00,57.18,57.2,57.16,57.2,3257.0,57.18,57.2,57.16,57.2,3257.0
2018-09-19 11:35:00,57.2,57.21,57.13,57.17,6834.0,57.2,57.21,57.13,57.17,6834.0
2018-09-19 11:40:00,57.17,57.23,57.16,57.23,2842.0,57.17,57.23,57.16,57.23,2842.0
2018-09-19 11:45:00,57.25,57.25,57.2,57.2,4100.0,57.25,57.25,57.2,57.2,4100.0
2018-09-19 11:50:00,57.21,57.22,57.16,57.18,6032.0,57.21,57.22,57.16,57.18,6032.0
2018-09-19 11:55:00,57.17,57.22,57.17,57.22,3800.0,57.17,57.22,57.17,57.22,3800.0
2018-09-19 12:00:00,57.22,57.22,57.16,57.16,6200.0,57.22,57.22,57.16,57.16,6200.0
2018-09-19 12:05:00,57.15,57.21,57.14,57.16,10895.0,57.15,57.21,57.14,57.16,10895.0
2018-09-19 12:10:00,57.16,57.2,57.15,57.19,5298.0,57.16,57.2,57.15,57.19,5298.0
2018-09-19 12:15:00,57.2,57.2,57.14,57.16,7509.0,57.2,57.2,57.14,57.16,7509.0
2018-09-19 12:20:00,57.17,57.18,57.11,57.12,4500.0,57.17,57.18,57.11,57.12,4500.0
2018-09-19 12:25:00,57.13,57.18,57.12,57.16,3700.0,57.13,57.18,57.12,57.16,3700.0
2018-09-19 12:30:00,57.16,57.19,57.15,57.17,2300.0,57.16,57.19,57.15,57.17,2300.0
2018-09-19 12:35:00,57.18,57.18,57.06,57.07,11290.0,57.18,57.18,57.06,57.07,11290.0
2018-09-19 12:40:00,57.06,57.07,57.0,57.03,24541.0,57.06,57.07,57.0,57.03,24541.0
2018-09-19 12:45:00,57.03,57.1,56.99,57.1,22246.0,57.03,57.1,56.99,57.1,22246.0
2018-09-19 12:50:00,57.11,57.16,57.11,57.16,4889.0,57.11,57.16,57.11,57.16,4889.0
2018-09-19 12:55:00,57.15,57.16,57.13,57.16,4388.0,57.15,57.16,57.13,57.16,4388.0
2018-09-19 13:00:00,57.17,57.22,57.16,57.2,8266.0,57.17,57.22,57.16,57.2,8266.0
2018-09-19 13:05:00,57.2,57.2,57.17,57.18,7792.0,57.2,57.2,57.17,57.18,7792.0
2018-09-19 13:10:00,57.18,57.31,57.18,57.29,20806.0,57.18,57.31,57.18,57.29,20806.0
2018-09-19 13:15:00,57.31,57.38,57.3,57.3,12837.0,57.31,57.38,57.3,57.3,12837.0
2018-09-19 13:20:00,57.3,57.38,57.28,57.36,11940.0,57.3,57.38,57.28,57.36,11940.0
2018-09-19 13:25:00,57.36,57.37,57.3,57.35,14500.0,57.36,57.37,57.3,57.35,14500.0
2018-09-19 13:30:00,57.35,57.4,57.28,57.3,19915.0,57.35,57.4,57.28,57.3,19915.0
2018-09-19 13:35:00,57.29,57.34,57.27,57.28,9950.0,57.29,57.34,57.27,57.28,9950.0
2018-09-19 13:40:00,57.28,57.3,57.25,57.25,2500.0,57.28,57.3,57.25,57.25,2500.0
2018-09-19 13:45:00,57.26,57.27,57.24,57.25,1653.0,57.26,57.27,57.24,57.25,1653.0
2018-09-19 13:50:00,57.25,57.27,57.23,57.23,3240.0,57.25,57.27,57.23,57.23,3240.0
2018-09-19 13:55:00,57.23,57.29,57.23,57.29,4200.0,57.23,57.29,57.23,57.29,4200.0
2018-09-19 14:00:00,57.28,57.29,57.23,57.23,8812.0,57.28,57.29,57.23,57.23,8812.0
2018-09-19 14:05:00,57.24,57.26,57.23,57.24,4877.0,57.24,57.26,57.23,57.24,4877.0
2018-09-19 14:10:00,57.25,57.25,57.23,57.23,2025.0,57.25,57.25,57.23,57.23,2025.0
2018-09-19 14:15:00,57.25,57.25,57.21,57.23,13188.0,57.25,57.25,57.21,57.23,13188.0
2018-09-19 14:20:00,57.23,57.23,57.18,57.18,4045.0,57.23,57.23,57.18,57.18,4045.0
2018-09-19 14:25:00,57.18,57.18,57.14,57.16,9266.0,57.18,57.18,57.14,57.16,9266.0
2018-09-19 14:30:00,57.16,57.16,57.11,57.12,5549.0,57.16,57.16,57.11,57.12,5549.0
2018-09-19 14:35:00,57.13,57.14,57.1,57.13,3881.0,57.13,57.14,57.1,57.13,3881.0
2018-09-19 14:40:00,57.13,57.16,57.13,57.13,4300.0,57.13,57.16,57.13,57.13,4300.0
2018-09-19 14:45:00,57.13,57.13,57.1,57.11,5400.0,57.13,57.13,57.1,57.11,5400.0
2018-09-19 14:50:00,57.1,57.1,57.08,57.08,2900.0,57.1,57.1,57.08,57.08,2900.0
2018-09-19 14:55:00,57.08,57.12,57.08,57.11,5446.0,57.08,57.12,57.08,57.11,5446.0
2018-09-19 15:00:00,57.11,57.11,57.04,57.04,14535.0,57.11,57.11,57.04,57.04,14535.0
2018-09-19 15:05:00,57.05,57.06,57.03,57.04,6396.0,57.05,57.06,57.03,57.04,6396.0
2018-09-19 15:10:00,57.04,57.04,56.99,57.01,5149.0,57.04,57.04,56.99,57.01,5149.0
2018-09-19 15:15:00,57.01,57.01,56.99,57.0,6074.0,57.01,57.01,56.99,57.0,6074.0
2018-09-19 15:20:00,57.0,57.1,57.0,57.1,10034.0,57.0,57.1,57.0,57.1,10034.0
2018-09-19 15:25:00,57.1,57.12,57.1,57.1,8776.0,57.1,57.12,57.1,57.1,8776.0
2018-09-19 15:30:00,57.1,57.16,57.1,57.16,8146.0,57.1,57.16,57.1,57.16,8146.0
2018-09-19 15:35:00,57.16,57.17,57.09,57.09,14544.0,57.16,57.17,57.09,57.09,14544.0
2018-09-19 15:40:00,57.09,57.17,57.08,57.17,16744.0,57.09,57.17,57.08,57.17,16744.0
2018-09-19 15:45:00,57.16,57.18,57.04,57.07,39188.0,57.16,57.18,57.04,57.07,39188.0
2018-09-19 15:50:00,57.08,57.1,57.07,57.1,27372.0,57.08,57.1,57.07,57.1,27372.0
2018-09-19 15:55:00,57.1,57.1,57.04,57.05,65901.0,57.1,57.1,57.04,57.05,65901.0
2018-09-20 09:30:00,57.38,57.51,57.17,57.51,10631.0,57.38,57.51,57.17,57.51,10631.0
2018-09-20 09:35:00,57.5,57.6,57.45,57.51,4978.0,57.5,57.6,57.45,57.51,4978.0
2018-09-20 09:40:00,57.49,57.56,57.42,57.51,7952.0,57.49,57.56,57.42,57.51,7952.0
2018-09-20 09:45:00,57.52,57.53,57.43,57.49,2167.0,57.52,57.53,57.43,57.49,2167.0
2018-09-20 09:50:00,57.49,57.49,57.35,57.35,2130.0,57.49,57.49,57.35,57.35,2130.0
2018-09-20 09:55:00,57.39,57.42,57.3,57.34,9849.0,57.39,57.42,57.3,57.34,9849.0
2018-09-20 10:00:00,57.34,57.41,57.33,57.35,12720.0,57.34,57.41,57.33,57.35,12720.0
2018-09-20 10:05:00,57.36,57.37,57.3,57.34,5211.0,57.36,57.37,57.3,57.34,5211.0
2018-09-20 10:10:00,57.34,57.4,57.31,57.34,8500.0,57.34,57.4,57.31,57.34,8500.0
2018-09-20 10:15:00,57.35,57.37,57.31,57.35,14715.0,57.35,57.37,57.31,57.35,14715.0
2018-09-20 10:20:00,57.35,57.36,57.26,57.29,11198.0,57.35,57.36,57.26,57.29,11198.0
2018-09-20 10:25:00,57.29,57.33,57.17,57.17,8040.0,57.29,57.33,57.17,57.17,8040.0
2018-09-20 10:30:00,57.16,57.25,57.15,57.23,9213.0,57.16,57.25,57.15,57.23,9213.0
2018-09-20 10:35:00,57.23,57.38,57.23,57.34,11183.0,57.23,57.38,57.23,57.34,11183.0
2018-09-20 10:40:00,57.35,57.38,57.33,57.36,8822.0,57.35,57.38,57.33,57.36,8822.0
2018-09-20 10:45:00,57.36,57.37,57.24,57.25,11032.0,57.36,57.37,57.24,57.25,11032.0
2018-09-20 10:50:00,57.25,57.28,57.23,57.24,8619.0,57.25,57.28,57.23,57.24,8619.0
2018-09-20 10:55:00,57.25,57.29,57.25,57.28,4986.0,57.25,57.29,57.25,57.28,4986.0
2018-09-20 11:00:00,57.3,57.37,57.29,57.29,7420.0,57.3,57.37,57.29,57.29,7420.0
2018-09-20 11:05:00,57.29,57.32,57.27,57.29,5387.0,57.29,57.32,57.27,57.29,5387.0
2018-09-20 11:10:00,57.28,57.31,57.26,57.27,4546.0,57.28,57.31,57.26,57.27,4546.0
2018-09-20 11:15:00,57.28,57.3,57.24,57.3,4751.0,57.28,57.3,57.24,57.3,4751.0
2018-09-20 11:20:00,57.29,57.37,57.28,57.35,4376.0,57.29,57.37,57.28,57.35,4376.0
2018-09-20 11:25:00,57.35,57.35,57.3,57.3,4829.0,57.35,57.35,57.3,57.3,4829.0
2018-09-20 11:30:00,57.31,57.35,57.31,57.32,1900.0,57.31,57.35,57.31,57.32,1900.0
2018-09-20 11:35:00,57.32,57.37,57.31,57.37,6277.0,57.32,57.37,57.31,57.37,6277.0
2018-09-20 11:40:00,57.38,57.42,57.36,57.42,5454.0,57.38,57.42,57.36,57.42,5454.0
2018-09-20 11:45:00,57.42,57.45,57.41,57.43,3405.0,57.42,57.45,57.41,57.43,3405.0
2018-09-20 11:50:00,57.43,57.49,57.41,57.42,5160.0,57.43,57.49,57.41,57.42,5160.0
2018-09-20 11:55:00,57.43,57.46,57.42,57.45,16800.0,57.43,57.46,57.42,57.45,16800.0
2018-09-20 12:00:00,57.45,57.46,57.4,57.46,16109.0,57.45,57.46,57.4,57.46,16109.0
2018-09-20 12:05:00,57.45,57.46,57.35,57.36,26507.0,57.45,57.46,57.35,57.36,26507.0
2018-09-20 12:10:00,57.36,57.38,57.35,57.37,1230.0,57.36,57.38,57.35,57.37,1230.0
2018-09-20 12:15:00,57.37,57.37,57.35,57.35,3000.0,57.37,57.37,57.35,57.35,3000.0
2018-09-20 12:20:00,57.35,57.38,57.35,57.37,5800.0,57.35,57.38,57.35,57.37,5800.0
2018-09-20 12:25:00,57.37,57.4,57.37,57.4,3000.0,57.37,57.4,57.37,57.4,3000.0
2018-09-20 12:30:00,57.38,57.4,57.35,57.35,3220.0,57.38,57.4,57.35,57.35,3220.0
2018-09-20 12:35:00,57.35,57.41,57.35,57.4,9910.0,57.35,57.41,57.35,57.4,9910.0
2018-09-20 12:40:00,57.4,57.49,57.4,57.49,45500.0,57.4,57.49,57.4,57.49,45500.0
2018-09-20 12:45:00,57.49,57.5,57.41,57.42,9968.0,57.49,57.5,57.41,57.42,9968.0
2018-09-20 12:50:00,57.43,57.45,57.4,57.43,14442.0,57.43,57.45,57.4,57.43,14442.0
2018-09-20 12:55:00,57.43,57.49,57.41,57.46,48299.0,57.43,57.49,57.41,57.46,48299.0
2018-09-20 13:00:00,57.46,57.53,57.46,57.52,24916.0,57.46,57.53,57.46,57.52,24916.0
2018-09-20 13:05:00,57.53,57.56,57.52,57.54,3377.0,57.53,57.56,57.52,57.54,3377.0
2018-09-20 13:10:00,57.55,57.59,57.54,57.55,4283.0,57.55,57.59,57.54,57.55,4283.0
2018-09-20 13:15:00,57.54,57.56,57.54,57.55,1696.0,57.54,57.56,57.54,57.55,1696.0
2018-09-20 13:20:00,57.55,57.6,57.55,57.57,3117.0,57.55,57.6,57.55,57.57,3117.0
2018-09-20 13:25:00,57.57,57.59,57.51,57.51,10682.0,57.57,57.59,57.51,57.51,10682.0
2018-09-20 13:30:00,57.5,57.55,57.49,57.52,4439.0,57.5,57.55,57.49,57.52,4439.0
2018-09-20 13:35:00,57.51,57.53,57.51,57.52,3033.0,57.51,57.53,57.51,57.52,3033.0
2018-09-20 13:40:00,57.51,57.53,57.5,57.53,4094.0,57.51,57.53,57.5,57.53,4094.0
2018-09-20 13:45:00,57.52,57.52,57.49,57.51,5552.0,57.52,57.52,57.49,57.51,5552.0
2018-09-20 13:50:00,57.51,57.54,57.51,57.52,16843.0,57.51,57.54,57.51,57.52,16843.0
2018-09-20 13:55:00,57.53,57.54,57.5,57.5,8944.0,57.53,57.54,57.5,57.5,8944.0
2018-09-20 14:00:00,57.51,57.51,57.46,57.51,18200.0,57.51,57.51,57.46,57.51,18200.0
2018-09-20 14:05:00,57.51,57.52,57.49,57.5,9566.0,57.51,57.52,57.49,57.5,9566.0
2018-09-20 14:10:00,57.5,57.53,57.5,57.53,8552.0,57.5,57.53,57.5,57.53,8552.0
2018-09-20 14:15:00,57.53,57.55,57.5,57.53,21556.0,57.53,57.55,57.5,57.53,21556.0
2018-09-20 14:20:00,57.53,57.55,57.49,57.49,10770.0,57.53,57.55,57.49,57.49,10770.0
2018-09-20 14:25:00,57.49,57.51,57.47,57.48,6772.0,57.49,57.51,57.47,57.48,6772.0
2018-09-20 14:30:00,57.48,57.52,57.48,57.52,5121.0,57.48,57.52,57.48,57.52,5121.0
2018-09-20 14:35:00,57.52,57.53,57.49,57.51,10594.0,57.52,57.53,57.49,57.51,10594.0
2018-09-20 14:40:00,57.52,57.57,57.5,57.53,21120.0,57.52,57.57,57.5,57.53,21120.0
2018-09-20 14:45:00,57.53,57.53,57.5,57.51,7550.0,57.53,57.53,57.5,57.51,7550.0
2018-09-20 14:50:00,57.52,57.53,57.5,57.51,10196.0,57.52,57.53,57.5,57.51,10196.0
2018-09-20 14:55:00,57.51,57.52,57.47,57.47,5047.0,57.51,57.52,57.47,57.47,5047.0
2018-09-20 15:00:00,57.47,57.51,57.47,57.47,11495.0,57.47,57.51,57.47,57.47,11495.0
2018-09-20 15:05:00,57.48,57.48,57.45,57.47,8179.0,57.48,57.48,57.45,57.47,8179.0
2018-09-20 15:10:00,57.46,57.55,57.46,57.52,21799.0,57.46,57.55,57.46,57.52,21799.0
2018-09-20 15:15:00,57.52,57.53,57.5,57.51,7561.0,57.52,57.53,57.5,57.51,7561.0
2018-09-20 15:20:00,57.5,57.5,57.46,57.46,11801.0,57.5,57.5,57.46,57.46,11801.0
2018-09-20 15:25:00,57.46,57.49,57.45,57.46,10243.0,57.46,57.49,57.45,57.46,10243.0
2018-09-20 15:30:00,57.46,57.47,57.4,57.43,38879.0,57.46,57.47,57.4,57.43,38879.0
2018-09-20 15:35:00,57.43,57.44,57.35,57.36,18386.0,57.43,57.44,57.35,57.36,18386.0
2018-09-20 15:40:00,57.36,57.41,57.35,57.39,21935.0,57.36,57.41,57.35,57.39,21935.0
2018-09-20 15:45:00,57.4,57.45,57.4,57.44,17283.0,57.4,57.45,57.4,57.44,17283.0
2018-09-20 15:50:00,57.43,57.44,57.38,57.44,33880.0,57.43,57.44,57.38,57.44,33880.0
2018-09-20 15:55:00,57.44,57.47,57.43,57.46,82084.0,57.44,57.47,57.43,57.46,82084.0
2018-09-21 09:30:00,57.46,57.66,57.46,57.52,250439.0,57.46,57.66,57.46,57.52,250439.0
2018-09-21 09:35:00,57.52,57.59,57.4,57.46,11696.0,57.52,57.59,57.4,57.46,11696.0
2018-09-21 09:40:00,57.43,57.44,57.36,57.41,12860.0,57.43,57.44,57.36,57.41,12860.0
2018-09-21 09:45:00,57.4,57.49,57.38,57.45,7770.0,57.4,57.49,57.38,57.45,7770.0
2018-09-21 09:50:00,57.45,57.57,57.4,57.4,26223.0,57.45,57.57,57.4,57.4,26223.0
2018-09-21 09:55:00,57.42,57.45,57.39,57.4,6034.0,57.42,57.45,57.39,57.4,6034.0
2018-09-21 10:00:00,57.42,57.53,57.42,57.44,18544.0,57.42,57.53,57.42,57.44,18544.0
2018-09-21 10:05:00,57.45,57.49,57.4,57.49,2600.0,57.45,57.49,57.4,57.49,2600.0
2018-09-21 10:10:00,57.49,57.5,57.44,57.48,16375.0,57.49,57.5,57.44,57.48,16375.0
2018-09-21 10:15:00,57.47,57.48,57.44,57.48,10017.0,57.47,57.48,57.44,57.48,10017.0
2018-09-21 10:20:00,57.48,57.48,57.37,57.39,16120.0,57.48,57.48,57.37,57.39,16120.0
2018-09-21 10:25:00,57.38,57.4,57.36,57.37,4460.0,57.38,57.4,57.36,57.37,4460.0
2018-09-21 10:30:00,57.35,57.36,57.3,57.32,6666.0,57.35,57.36,57.3,57.32,6666.0
2018-09-21 10:35:00,57.33,57.39,57.28,57.37,5302.0,57.33,57.39,57.28,57.37,5302.0
2018-09-21 10:40:00,57.38,57.44,57.38,57.42,16619.0,57.38,57.44,57.38,57.42,16619.0
2018-09-21 10:45:00,57.42,57.45,57.39,57.43,8001.0,57.42,57.45,57.39,57.43,8001.0
2018-09-21 10:50:00,57.45,57.48,57.39,57.43,8906.0,57.45,57.48,57.39,57.43,8906.0
2018-09-21 10:55:00,57.42,57.49,57.41,57.48,20407.0,57.42,57.49,57.41,57.48,20407.0
2018-09-21 11:00:00,57.48,57.57,57.47,57.54,20034.0,57.48,57.57,57.47,57.54,20034.0
2018-09-21 11:05:00,57.54,57.54,57.49,57.53,5491.0,57.54,57.54,57.49,57.53,5491.0
2018-09-21 11:10:00,57.55,57.56,57.52,57.52,1800.0,57.55,57.56,57.52,57.52,1800.0
2018-09-21 11:15:00,57.51,57.61,57.51,57.61,6961.0,57.51,57.61,57.51,57.61,6961.0
2018-09-21 11:20:00,57.6,57.61,57.55,57.6,7791.0,57.6,57.61,57.55,57.6,7791.0
2018-09-21 11:25:00,57.61,57.67,57.61,57.64,76881.0,57.61,57.67,57.61,57.64,76881.0
2018-09-21 11:30:00,57.66,57.67,57.62,57.64,15148.0,57.66,57.67,57.62,57.64,15148.0
2018-09-21 11:35:00,57.62,57.67,57.6,57.67,21351.0,57.62,57.67,57.6,57.67,21351.0
2018-09-21 11:40:00,57.69,57.81,57.69,57.81,10953.0,57.69,57.81,57.69,57.81,10953.0
2018-09-21 11:45:00,57.8,57.8,57.75,57.79,3700.0,57.8,57.8,57.75,57.79,3700.0
2018-09-21 11:50:00,57.79,57.86,57.79,57.84,5600.0,57.79,57.86,57.79,57.84,5600.0
2018-09-21 11:55:00,57.84,57.88,57.83,57.86,4501.0,57.84,57.88,57.83,57.86,4501.0
2018-09-21 12:00:00,57.87,57.93,57.86,57.93,3980.0,57.87,57.93,57.86,57.93,3980.0
2018-09-21 12:05:00,57.94,57.96,57.93,57.93,7727.0,57.94,57.96,57.93,57.93,7727.0
2018-09-21 12:10:00,57.9,57.97,57.9,57.97,8825.0,57.9,57.97,57.9,57.97,8825.0
2018-09-21 12:15:00,57.96,57.96,57.87,57.87,25094.0,57.96,57.96,57.87,57.87,25094.0
2018-09-21 12:20:00,57.86,57.89,57.84,57.84,5575.0,57.86,57.89,57.84,57.84,5575.0
2018-09-21 12:25:00,57.86,57.86,57.82,57.83,4300.0,57.86,57.86,57.82,57.83,4300.0
2018-09-21 12:30:00,57.82,57.85,57.82,57.85,1900.0,57.82,57.85,57.82,57.85,1900.0
2018-09-21 12:35:00,57.85,57.9,57.85,57.9,3925.0,57.85,57.9,57.85,57.9,3925.0
2018-09-21 12:40:00,57.91,57.94,57.91,57.91,5608.0,57.91,57.94,57.91,57.91,5608.0
2018-09-21 12:45:00,57.91,57.93,57.91,57.92,4412.0,57.91,57.93,57.91,57.92,4412.0
2018-09-21 12:50:00,57.91,57.93,57.9,57.9,6307.0,57.91,57.93,57.9,57.9,6307.0
2018-09-21 12:55:00,57.9,57.91,57.88,57.9,3292.0,57.9,57.91,57.88,57.9,3292.0
2018-09-21 13:00:00,57.9,57.9,57.87,57.89,2457.0,57.9,57.9,57.87,57.89,2457.0
2018-09-21 13:05:00,57.9,57.9,57.87,57.87,2800.0,57.9,57.9,57.87,57.87,2800.0
2018-09-21 13:10:00,57.88,57.89,57.87,57.89,3451.0,57.88,57.89,57.87,57.89,3451.0
2018-09-21 13:15:00,57.88,57.92,57.88,57.9,16844.0,57.88,57.92,57.88,57.9,16844.0
2018-09-21 13:20:00,57.9,57.94,57.89,57.94,3347.0,57.9,57.94,57.89,57.94,3347.0
2018-09-21 13:25:00,57.94,57.98,57.93,57.96,7805.0,57.94,57.98,57.93,57.96,7805.0
2018-09-21 13:30:00,57.97,57.97,57.89,57.89,3474.0,57.97,57.97,57.89,57.89,3474.0
2018-09-21 13:35:00,57.89,57.93,57.89,57.92,6449.0,57.89,57.93,57.89,57.92,6449.0
2018-09-21 13:40:00,57.92,57.93,57.89,57.89,3700.0,57.92,57.93,57.89,57.89,3700.0
2018-09-21 13:45:00,57.89,57.93,57.89,57.93,8154.0,57.89,57.93,57.89,57.93,8154.0
2018-09-21 13:50:00,57.94,57.99,57.94,57.99,11141.0,57.94,57.99,57.94,57.99,11141.0
2018-09-21 13:55:00,57.99,58.01,57.97,57.98,14082.0,57.99,58.01,57.97,57.98,14082.0
2018-09-21 14:00:00,57.97,58.01,57.97,58.0,5897.0,57.97,58.01,57.97,58.0,5897.0
2018-09-21 14:05:00,58.0,58.01,57.98,58.01,6998.0,58.0,58.01,57.98,58.01,6998.0
2018-09-21 14:10:00,58.02,58.03,57.93,57.94,12910.0,58.02,58.03,57.93,57.94,12910.0
2018-09-21 14:15:00,57.94,57.96,57.93,57.96,9308.0,57.94,57.96,57.93,57.96,9308.0
2018-09-21 14:20:00,57.96,58.05,57.96,58.04,7776.0,57.96,58.05,57.96,58.04,7776.0
2018-09-21 14:25:00,58.05,58.07,58.04,58.07,4293.0,58.05,58.07,58.04,58.07,4293.0
2018-09-21 14:30:00,58.07,58.09,58.05,58.07,7509.0,58.07,58.09,58.05,58.07,7509.0
2018-09-21 14:35:00,58.06,58.09,58.02,58.02,10591.0,58.06,58.09,58.02,58.02,10591.0
2018-09-21 14:40:00,58.02,58.03,58.0,58.02,6437.0,58.02,58.03,58.0,58.02,6437.0
2018-09-21 14:45:00,58.02,58.03,58.0,58.01,9161.0,58.02,58.03,58.0,58.01,9161.0
2018-09-21 14:50:00,58.01,58.02,57.96,57.99,9933.0,58.01,58.02,57.96,57.99,9933.0
2018-09-21 14:55:00,57.98,57.99,57.95,57.95,8071.0,57.98,57.99,57.95,57.95,8071.0
2018-09-21 15:00:00,57.96,57.97,57.94,57.96,9285.0,57.96,57.97,57.94,57.96,9285.0
2018-09-21 15:05:00,57.96,57.97,57.95,57.97,5762.0,57.96,57.97,57.95,57.97,5762.0
2018-09-21 15:10:00,57.97,58.01,57.96,57.96,11368.0,57.97,58.01,57.96,57.96,11368.0
2018-09-21 15:15:00,57.95,57.95,57.92,57.93,6859.0,57.95,57.95,57.92,57.93,6859.0
2018-09-21 15:20:00,57.94,57.94,57.92,57.92,4096.0,57.94,57.94,57.92,57.92,4096.0
2018-09-21 15:25:00,57.92,57.95,57.84,57.85,16866.0,57.92,57.95,57.84,57.85,16866.0
2018-09-21 15:30:00,57.85,57.9,57.85,57.85,15548.0,57.85,57.9,57.85,57.85,15548.0
2018-09-21 15:35:00,57.85,57.87,57.82,57.87,26934.0,57.85,57.87,57.82,57.87,26934.0
2018-09-21 15:40:00,57.87,57.9,57.86,57.88,23336.0,57.87,57.9,57.86,57.88,23336.0
2018-09-21 15:45:00,57.88,57.94,57.79,57.79,56034.0,57.88,57.94,57.79,57.79,56034.0
2018-09-21 15:50:00,57.78,57.84,57.78,57.79,42793.0,57.78,57.84,57.78,57.79,42793.0
2018-09-21 15:55:00,57.79,57.91,57.75,57.87,206785.0,57.79,57.91,57.75,57.87,206785.0
2018-09-24 09:30:00,57.6,57.6,57.16,57.26,18683.0,57.6,57.6,57.16,57.26,18683.0
2018-09-24 09:35:00,57.29,57.32,56.94,56.97,29569.0,57.29,57.32,56.94,56.97,29569.0
2018-09-24 09:40:00,57.0,57.02,56.89,56.96,13175.0,57.0,57.02,56.89,56.96,13175.0
2018-09-24 09:45:00,56.93,57.07,56.91,56.97,11148.0,56.93,57.07,56.91,56.97,11148.0
2018-09-24 09:50:00,57.0,57.07,56.98,57.02,5150.0,57.0,57.07,56.98,57.02,5150.0
2018-09-24 09:55:00,57.02,57.11,56.99,57.06,8983.0,57.02,57.11,56.99,57.06,8983.0
2018-09-24 10:00:00,57.07,57.07,56.87,56.87,16046.0,57.07,57.07,56.87,56.87,16046.0
2018-09-24 10:05:00,56.82,56.86,56.55,56.68,30619.0,56.82,56.86,56.55,56.68,30619.0
2018-09-24 10:10:00,56.67,56.71,56.62,56.69,17743.0,56.67,56.71,56.62,56.69,17743.0
2018-09-24 10:15:00,56.68,56.75,56.65,56.66,8973.0,56.68,56.75,56.65,56.66,8973.0
2018-09-24 10:20:00,56.68,56.74,56.67,56.73,8881.0,56.68,56.74,56.67,56.73,8881.0
2018-09-24 10:25:00,56.73,56.79,56.7,56.76,12703.0,56.73,56.79,56.7,56.76,12703.0
2018-09-24 10:30:00,56.76,56.86,56.75,56.86,7319.0,56.76,56.86,56.75,56.86,7319.0
2018-09-24 10:35:00,56.85,56.88,56.72,56.73,11005.0,56.85,56.88,56.72,56.73,11005.0
2018-09-24 10:40:00,56.71,56.75,56.68,56.68,14731.0,56.71,56.75,56.68,56.68,14731.0
2018-09-24 10:45:00,56.67,56.67,56.54,56.54,41309.0,56.67,56.67,56.54,56.54,41309.0
2018-09-24 10:50:00,56.54,56.65,56.52,56.52,59301.0,56.54,56.65,56.52,56.52,59301.0
2018-09-24 10:55:00,56.51,56.56,56.45,56.48,20888.0,56.51,56.56,56.45,56.48,20888.0
2018-09-24 11:00:00,56.48,56.52,56.41,56.47,15454.0,56.48,56.52,56.41,56.47,15454.0
2018-09-24 11:05:00,56.47,56.52,56.43,56.5,13779.0,56.47,56.52,56.43,56.5,13779.0
2018-09-24 11:10:00,56.49,56.57,56.47,56.52,12310.0,56.49,56.57,56.47,56.52,12310.0
2018-09-24 11:15:00,56.55,56.59,56.52,56.58,11917.0,56.55,56.59,56.52,56.58,11917.0
2018-09-24 11:20:00,56.58,56.58,56.52,56.55,9182.0,56.58,56.58,56.52,56.55,9182.0
2018-09-24 11:25:00,56.55,56.57,56.48,56.49,11019.0,56.55,56.57,56.48,56.49,11019.0
2018-09-24 11:30:00,56.48,56.52,56.48,56.52,15121.0,56.48,56.52,56.48,56.52,15121.0
2018-09-24 11:35:00,56.52,56.58,56.5,56.56,10778.0,56.52,56.58,56.5,56.56,10778.0
2018-09-24 11:40:00,56.57,56.62,56.57,56.61,28544.0,56.57,56.62,56.57,56.61,28544.0
2018-09-24 11:45:00,56.61,56.65,56.55,56.55,11260.0,56.61,56.65,56.55,56.55,11260.0
2018-09-24 11:50:00,56.55,56.59,56.5,56.55,14559.0,56.55,56.59,56.5,56.55,14559.0
2018-09-24 11:55:00,56.56,56.56,56.49,56.53,13300.0,56.56,56.56,56.49,56.53,13300.0
2018-09-24 12:00:00,56.52,56.58,56.52,56.56,5977.0,56.52,56.58,56.52,56.56,5977.0
2018-09-24 12:05:00,56.57,56.6,56.54,56.57,8351.0,56.57,56.6,56.54,56.57,8351.0
2018-09-24 12:10:00,56.57,56.64,56.56,56.64,22642.0,56.57,56.64,56.56,56.64,22642.0
2018-09-24 12:15:00,56.64,56.68,56.64,56.66,6450.0,56.64,56.68,56.64,56.66,6450.0
2018-09-24 12:20:00,56.66,56.69,56.66,56.69,2832.0,56.66,56.69,56.66,56.69,2832.0
2018-09-24 12:25:00,56.69,56.76,56.69,56.71,8568.0,56.69,56.76,56.69,56.71,8568.0
2018-09-24 12:30:00,56.69,56.7,56.69,56.7,3701.0,56.69,56.7,56.69,56.7,3701.0
2018-09-24 12:35:00,56.7,56.73,56.69,56.71,4943.0,56.7,56.73,56.69,56.71,4943.0
2018-09-24 12:40:00,56.71,56.77,56.71,56.77,5550.0,56.71,56.77,56.71,56.77,5550.0
2018-09-24 12:45:00,56.78,56.85,56.76,56.84,9701.0,56.78,56.85,56.76,56.84,9701.0
2018-09-24 12:50:00,56.85,56.88,56.84,56.85,7948.0,56.85,56.88,56.84,56.85,7948.0
2018-09-24 12:55:00,56.84,56.84,56.81,56.83,6170.0,56.84,56.84,56.81,56.83,6170.0
2018-09-24 13:00:00,56.83,56.85,56.82,56.85,5150.0,56.83,56.85,56.82,56.85,5150.0
2018-09-24 13:05:00,56.84,56.84,56.81,56.82,4301.0,56.84,56.84,56.81,56.82,4301.0
2018-09-24 13:10:00,56.83,56.84,56.81,56.84,6992.0,56.83,56.84,56.81,56.84,6992.0
2018-09-24 13:15:00,56.84,56.87,56.84,56.85,6098.0,56.84,56.87,56.84,56.85,6098.0
2018-09-24 13:20:00,56.86,56.95,56.86,56.95,6389.0,56.86,56.95,56.86,56.95,6389.0
2018-09-24 13:25:00,56.94,56.95,56.9,56.91,8696.0,56.94,56.95,56.9,56.91,8696.0
2018-09-24 13:30:00,56.91,56.94,56.91,56.94,5007.0,56.91,56.94,56.91,56.94,5007.0
2018-09-24 13:35:00,56.94,56.94,56.92,56.94,5771.0,56.94,56.94,56.92,56.94,5771.0
2018-09-24 13:40:00,56.95,56.95,56.92,56.95,14507.0,56.95,56.95,56.92,56.95,14507.0
2018-09-24 13:45:00,56.96,57.0,56.96,56.99,5971.0,56.96,57.0,56.96,56.99,5971.0
2018-09-24 13:50:00,56.99,57.0,56.94,56.94,13112.0,56.99,57.0,56.94,56.94,13112.0
2018-09-24 13:55:00,56.93,57.03,56.93,57.03,11071.0,56.93,57.03,56.93,57.03,11071.0
2018-09-24 14:00:00,57.03,57.04,56.99,57.02,6634.0,57.03,57.04,56.99,57.02,6634.0
2018-09-24 14:05:00,57.01,57.07,57.01,57.04,6054.0,57.01,57.07,57.01,57.04,6054.0
2018-09-24 14:10:00,57.05,57.07,57.02,57.04,6531.0,57.05,57.07,57.02,57.04,6531.0
2018-09-24 14:15:00,57.05,57.05,56.99,56.99,5705.0,57.05,57.05,56.99,56.99,5705.0
2018-09-24 14:20:00,57.0,57.02,56.96,56.97,4828.0,57.0,57.02,56.96,56.97,4828.0
2018-09-24 14:25:00,56.96,57.01,56.95,56.98,12904.0,56.96,57.01,56.95,56.98,12904.0
2018-09-24 14:30:00,56.98,57.0,56.97,57.0,7104.0,56.98,57.0,56.97,57.0,7104.0
2018-09-24 14:35:00,56.99,57.03,56.99,57.01,6668.0,56.99,57.03,56.99,57.01,6668.0
2018-09-24 14:40:00,57.01,57.01,56.94,56.94,8736.0,57.01,57.01,56.94,56.94,8736.0
2018-09-24 14:45:00,56.95,56.96,56.94,56.96,4359.0,56.95,56.96,56.94,56.96,4359.0
2018-09-24 14:50:00,56.96,57.01,56.95,57.01,12306.0,56.96,57.01,56.95,57.01,12306.0
2018-09-24 14:55:00,57.01,57.01,56.96,56.96,9353.0,57.01,57.01,56.96,56.96,9353.0
2018-09-24 15:00:00,56.96,57.0,56.94,56.97,13536.0,56.96,57.0,56.94,56.97,13536.0
2018-09-24 15:05:00,56.97,57.0,56.97,57.0,6282.0,56.97,57.0,56.97,57.0,6282.0
2018-09-24 15:10:00,57.0,57.01,56.98,56.98,15384.0,57.0,57.01,56.98,56.98,15384.0
2018-09-24 15:15:00,56.99,57.01,56.97,57.0,10275.0,56.99,57.01,56.97,57.0,10275.0
2018-09-24 15:20:00,56.99,57.0,56.98,57.0,7555.0,56.99,57.0,56.98,57.0,7555.0
2018-09-24 15:25:00,57.0,57.05,57.0,57.0,10716.0,57.0,57.05,57.0,57.0,10716.0
2018-09-24 15:30:00,57.01,57.02,56.99,56.99,13641.0,57.01,57.02,56.99,56.99,13641.0
2018-09-24 15:35:00,56.98,57.02,56.98,56.99,19157.0,56.98,57.02,56.98,56.99,19157.0
2018-09-24 15:40:00,56.98,56.99,56.96,56.98,12049.0,56.98,56.99,56.96,56.98,12049.0
2018-09-24 15:45:00,56.97,56.98,56.92,56.97,39666.0,56.97,56.98,56.92,56.97,39666.0
2018-09-24 15:50:00,56.97,57.0,56.96,56.99,79961.0,56.97,57.0,56.96,56.99,79961.0
2018-09-24 15:55:00,57.0,57.0,56.92,56.92,76167.0,57.0,57.0,56.92,56.92,76167.0
2018-09-25 09:30:00,56.85,56.85,56.53,56.58,20481.0,56.85,56.85,56.53,56.58,20481.0
2018-09-25 09:35:00,56.57,56.66,56.52,56.66,9674.0,56.57,56.66,56.52,56.66,9674.0
2018-09-25 09:40:00,56.63,56.72,56.59,56.7,9606.0,56.63,56.72,56.59,56.7,9606.0
2018-09-25 09:45:00,56.7,56.77,56.7,56.71,10375.0,56.7,56.77,56.7,56.71,10375.0
2018-09-25 09:50:00,56.71,56.8,56.64,56.65,15049.0,56.71,56.8,56.64,56.65,15049.0
2018-09-25 09:55:00,56.65,56.65,56.54,56.56,9195.0,56.65,56.65,56.54,56.56,9195.0
2018-09-25 10:00:00,56.54,56.64,56.54,56.61,12105.0,56.54,56.64,56.54,56.61,12105.0
2018-09-25 10:05:00,56.64,56.69,56.61,56.68,14075.0,56.64,56.69,56.61,56.68,14075.0
2018-09-25 10:10:00,56.67,56.67,56.6,56.62,7266.0,56.67,56.67,56.6,56.62,7266.0
2018-09-25 10:15:00,56.64,56.66,56.57,56.57,6195.0,56.64,56.66,56.57,56.57,6195.0
2018-09-25 10:20:00,56.55,56.58,56.51,56.58,4700.0,56.55,56.58,56.51,56.58,4700.0
2018-09-25 10:25:00,56.57,56.59,56.54,56.55,7069.0,56.57,56.59,56.54,56.55,7069.0
2018-09-25 10:30:00,56.55,56.57,56.54,56.56,6187.0,56.55,56.57,56.54,56.56,6187.0
2018-09-25 10:35:00,56.56,56.56,56.52,56.56,7088.0,56.56,56.56,56.52,56.56,7088.0
2018-09-25 10:40:00,56.57,56.58,56.51,56.54,11110.0,56.57,56.58,56.51,56.54,11110.0
2018-09-25 10:45:00,56.55,56.65,56.54,56.64,8482.0,56.55,56.65,56.54,56.64,8482.0
2018-09-25 10:50:00,56.64,56.65,56.56,56.58,8311.0,56.64,56.65,56.56,56.58,8311.0
2018-09-25 10:55:00,56.59,56.6,56.51,56.51,7472.0,56.59,56.6,56.51,56.51,7472.0
2018-09-25 11:00:00,56.52,56.59,56.47,56.59,26929.0,56.52,56.59,56.47,56.59,26929.0
2018-09-25 11:05:00,56.6,56.66,56.59,56.64,9831.0,56.6,56.66,56.59,56.64,9831.0
2018-09-25 11:10:00,56.65,56.65,56.59,56.63,13707.0,56.65,56.65,56.59,56.63,13707.0
2018-09-25 11:15:00,56.63,56.64,56.57,56.58,7778.0,56.63,56.64,56.57,56.58,7778.0
2018-09-25 11:20:00,56.58,56.61,56.56,56.6,8706.0,56.58,56.61,56.56,56.6,8706.0
2018-09-25 11:25:00,56.6,56.65,56.59,56.63,9381.0,56.6,56.65,56.59,56.63,9381.0
2018-09-25 11:30:00,56.65,56.65,56.62,56.63,7993.0,56.65,56.65,56.62,56.63,7993.0
2018-09-25 11:35:00,56.63,56.63,56.55,56.6,6707.0,56.63,56.63,56.55,56.6,6707.0
2018-09-25 11:40:00,56.6,56.61,56.58,56.59,3186.0,56.6,56.61,56.58,56.59,3186.0
2018-09-25 11:45:00,56.59,56.59,56.54,56.54,7326.0,56.59,56.59,56.54,56.54,7326.0
2018-09-25 11:50:00,56.53,56.55,56.52,56.52,3500.0,56.53,56.55,56.52,56.52,3500.0
2018-09-25 11:55:00,56.52,56.54,56.48,56.49,10982.0,56.52,56.54,56.48,56.49,10982.0
2018-09-25 12:00:00,56.5,56.55,56.5,56.55,6600.0,56.5,56.55,56.5,56.55,6600.0
2018-09-25 12:05:00,56.54,56.58,56.53,56.57,4673.0,56.54,56.58,56.53,56.57,4673.0
2018-09-25 12:10:00,56.58,56.58,56.52,56.53,8725.0,56.58,56.58,56.52,56.53,8725.0
2018-09-25 12:15:00,56.54,56.56,56.51,56.56,6544.0,56.54,56.56,56.51,56.56,6544.0
2018-09-25 12:20:00,56.56,56.58,56.56,56.57,3900.0,56.56,56.58,56.56,56.57,3900.0
2018-09-25 12:25:00,56.56,56.57,56.56,56.57,1600.0,56.56,56.57,56.56,56.57,1600.0
2018-09-25 12:30:00,56.57,56.61,56.57,56.57,6948.0,56.57,56.61,56.57,56.57,6948.0
2018-09-25 12:35:00,56.58,56.63,56.58,56.61,5771.0,56.58,56.63,56.58,56.61,5771.0
2018-09-25 12:40:00,56.61,56.64,56.6,56.64,5627.0,56.61,56.64,56.6,56.64,5627.0
2018-09-25 12:45:00,56.63,56.64,56.59,56.64,11145.0,56.63,56.64,56.59,56.64,11145.0
2018-09-25 12:50:00,56.64,56.65,56.61,56.62,8523.0,56.64,56.65,56.61,56.62,8523.0
2018-09-25 12:55:00,56.63,56.63,56.6,56.62,4042.0,56.63,56.63,56.6,56.62,4042.0
2018-09-25 13:00:00,56.62,56.62,56.58,56.61,7738.0,56.62,56.62,56.58,56.61,7738.0
2018-09-25 13:05:00,56.61,56.68,56.61,56.66,8834.0,56.61,56.68,56.61,56.66,8834.0
2018-09-25 13:10:00,56.67,56.67,56.63,56.64,4248.0,56.67,56.67,56.63,56.64,4248.0
2018-09-25 13:15:00,56.64,56.65,56.61,56.64,9180.0,56.64,56.65,56.61,56.64,9180.0
2018-09-25 13:20:00,56.64,56.68,56.63,56.66,6025.0,56.64,56.68,56.63,56.66,6025.0
2018-09-25 13:25:00,56.67,56.67,56.64,56.66,8133.0,56.67,56.67,56.64,56.66,8133.0
2018-09-25 13:30:00,56.66,56.68,56.65,56.67,2300.0,56.66,56.68,56.65,56.67,2300.0
2018-09-25 13:35:00,56.66,56.68,56.66,56.68,4900.0,56.66,56.68,56.66,56.68,4900.0
2018-09-25 13:40:00,56.68,56.68,56.59,56.6,7110.0,56.68,56.68,56.59,56.6,7110.0
2018-09-25 13:45:00,56.59,56.61,56.57,56.57,9446.0,56.59,56.61,56.57,56.57,9446.0
2018-09-25 13:50:00,56.57,56.57,56.54,56.55,8455.0,56.57,56.57,56.54,56.55,8455.0
2018-09-25 13:55:00,56.56,56.57,56.52,56.54,9740.0,56.56,56.57,56.52,56.54,9740.0
2018-09-25 14:00:00,56.53,56.62,56.52,56.62,9248.0,56.53,56.62,56.52,56.62,9248.0
2018-09-25 14:05:00,56.62,56.63,56.59,56.62,8000.0,56.62,56.63,56.59,56.62,8000.0
2018-09-25 14:10:00,56.62,56.63,56.57,56.57,12070.0,56.62,56.63,56.57,56.57,12070.0
2018-09-25 14:15:00,56.57,56.64,56.56,56.64,8810.0,56.57,56.64,56.56,56.64,8810.0
2018-09-25 14:20:00,56.64,56.65,56.6,56.62,5147.0,56.64,56.65,56.6,56.62,5147.0
2018-09-25 14:25:00,56.63,56.68,56.62,56.66,9238.0,56.63,56.68,56.62,56.66,9238.0
2018-09-25 14:30:00,56.67,56.68,56.66,56.67,3845.0,56.67,56.68,56.66,56.67,3845.0
2018-09-25 14:35:00,56.67,56.7,56.67,56.7,5263.0,56.67,56.7,56.67,56.7,5263.0
2018-09-25 14:40:00,56.7,56.75,56.7,56.75,11224.0,56.7,56.75,56.7,56.75,11224.0
2018-09-25 14:45:00,56.73,56.74,56.67,56.67,5704.0,56.73,56.74,56.67,56.67,5704.0
2018-09-25 14:50:00,56.67,56.67,56.62,56.63,12416.0,56.67,56.67,56.62,56.63,12416.0
2018-09-25 14:55:00,56.63,56.65,56.61,56.64,5389.0,56.63,56.65,56.61,56.64,5389.0
2018-09-25 15:00:00,56.65,56.68,56.64,56.67,7791.0,56.65,56.68,56.64,56.67,7791.0
2018-09-25 15:05:00,56.67,56.67,56.62,56.64,9239.0,56.67,56.67,56.62,56.64,9239.0
2018-09-25 15:10:00,56.64,56.65,56.62,56.63,5709.0,56.64,56.65,56.62,56.63,5709.0
2018-09-25 15:15:00,56.63,56.63,56.6,56.61,7598.0,56.63,56.63,56.6,56.61,7598.0
2018-09-25 15:20:00,56.6,56.61,56.59,56.6,9731.0,56.6,56.61,56.59,56.6,9731.0
2018-09-25 15:25:00,56.6,56.65,56.57,56.58,14933.0,56.6,56.65,56.57,56.58,14933.0
2018-09-25 15:30:00,56.57,56.58,56.55,56.58,10747.0,56.57,56.58,56.55,56.58,10747.0
2018-09-25 15:35:00,56.57,56.59,56.54,56.54,8819.0,56.57,56.59,56.54,56.54,8819.0
2018-09-25 15:40:00,56.54,56.54,56.41,56.43,26559.0,56.54,56.54,56.41,56.43,26559.0
2018-09-25 15:45:00,56.42,56.48,56.36,56.36,41408.0,56.42,56.48,56.36,56.36,41408.0
2018-09-25 15:50:00,56.35,56.42,56.35,56.41,33041.0,56.35,56.42,56.35,56.41,33041.0
2018-09-25 15:55:00,56.4,56.43,56.35,56.42,87587.0,56.4,56.43,56.35,56.42,87587.0
2018-09-26 09:30:00,56.87,57.18,56.87,56.99,40468.0,56.87,57.18,56.87,56.99,40468.0
2018-09-26 09:35:00,56.99,57.23,56.99,57.19,6000.0,56.99,57.23,56.99,57.19,6000.0
2018-09-26 09:40:00,57.15,57.29,57.14,57.26,6736.0,57.15,57.29,57.14,57.26,6736.0
2018-09-26 09:45:00,57.25,57.25,57.0,57.0,5350.0,57.25,57.25,57.0,57.0,5350.0
2018-09-26 09:50:00,57.02,57.05,56.98,57.05,3100.0,57.02,57.05,56.98,57.05,3100.0
2018-09-26 09:55:00,57.07,57.07,56.96,56.97,1700.0,57.07,57.07,56.96,56.97,1700.0
2018-09-26 10:00:00,56.96,57.0,56.92,57.0,5700.0,56.96,57.0,56.92,57.0,5700.0
2018-09-26 10:05:00,56.99,57.07,56.91,57.05,8372.0,56.99,57.07,56.91,57.05,8372.0
2018-09-26 10:10:00,57.0,57.05,57.0,57.05,4063.0,57.0,57.05,57.0,57.05,4063.0
2018-09-26 10:15:00,57.06,57.06,56.84,56.86,12576.0,57.06,57.06,56.84,56.86,12576.0
2018-09-26 10:20:00,56.84,56.86,56.72,56.79,6600.0,56.84,56.86,56.72,56.79,6600.0
2018-09-26 10:25:00,56.78,56.83,56.75,56.8,9822.0,56.78,56.83,56.75,56.8,9822.0
2018-09-26 10:30:00,56.78,56.81,56.78,56.79,7945.0,56.78,56.81,56.78,56.79,7945.0
2018-09-26 10:35:00,56.79,56.86,56.79,56.83,8768.0,56.79,56.86,56.79,56.83,8768.0
2018-09-26 10:40:00,56.83,57.18,56.82,57.17,103865.0,56.83,57.18,56.82,57.17,103865.0
2018-09-26 10:45:00,57.17,57.35,57.15,57.19,104487.0,57.17,57.35,57.15,57.19,104487.0
2018-09-26 10:50:00,57.2,57.24,57.16,57.16,19131.0,57.2,57.24,57.16,57.16,19131.0
2018-09-26 10:55:00,57.18,57.23,57.12,57.12,20754.0,57.18,57.23,57.12,57.12,20754.0
2018-09-26 11:00:00,57.13,57.2,57.11,57.12,13641.0,57.13,57.2,57.11,57.12,13641.0
2018-09-26 11:05:00,57.12,57.12,57.08,57.12,12286.0,57.12,57.12,57.08,57.12,12286.0
2018-09-26 11:10:00,57.12,57.13,57.1,57.12,11698.0,57.12,57.13,57.1,57.12,11698.0
2018-09-26 11:15:00,57.13,57.21,57.11,57.12,18237.0,57.13,57.21,57.11,57.12,18237.0
2018-09-26 11:20:00,57.12,57.21,57.12,57.21,23003.0,57.12,57.21,57.12,57.21,23003.0
2018-09-26 11:25:00,57.21,57.3,57.18,57.27,20023.0,57.21,57.3,57.18,57.27,20023.0
2018-09-26 11:30:00,57.26,57.27,57.21,57.21,6100.0,57.26,57.27,57.21,57.21,6100.0
2018-09-26 11:35:00,57.21,57.28,57.21,57.25,11050.0,57.21,57.28,57.21,57.25,11050.0
2018-09-26 11:40:00,57.24,57.27,57.16,57.17,20467.0,57.24,57.27,57.16,57.17,20467.0
2018-09-26 11:45:00,57.18,57.2,57.14,57.15,8505.0,57.18,57.2,57.14,57.15,8505.0
2018-09-26 11:50:00,57.13,57.17,57.11,57.17,4669.0,57.13,57.17,57.11,57.17,4669.0
2018-09-26 11:55:00,57.18,57.21,57.14,57.16,5902.0,57.18,57.21,57.14,57.16,5902.0
2018-09-26 12:00:00,57.15,57.2,57.15,57.2,8283.0,57.15,57.2,57.15,57.2,8283.0
2018-09-26 12:05:00,57.2,57.22,57.2,57.21,2498.0,57.2,57.22,57.2,57.21,2498.0
2018-09-26 12:10:00,57.21,57.26,57.19,57.26,9910.0,57.21,57.26,57.19,57.26,9910.0
2018-09-26 12:15:00,57.26,57.33,57.25,57.33,18272.0,57.26,57.33,57.25,57.33,18272.0
2018-09-26 12:20:00,57.33,57.33,57.27,57.27,10558.0,57.33,57.33,57.27,57.27,10558.0
2018-09-26 12:25:00,57.28,57.3,57.26,57.28,5661.0,57.28,57.3,57.26,57.28,5661.0
2018-09-26 12:30:00,57.29,57.31,57.28,57.3,4250.0,57.29,57.31,57.28,57.3,4250.0
2018-09-26 12:35:00,57.3,57.32,57.3,57.3,2500.0,57.3,57.32,57.3,57.3,2500.0
2018-09-26 12:40:00,57.3,57.31,57.18,57.18,19647.0,57.3,57.31,57.18,57.18,19647.0
2018-09-26 12:45:00,57.19,57.25,57.18,57.24,9635.0,57.19,57.25,57.18,57.24,9635.0
2018-09-26 12:50:00,57.25,57.26,57.2,57.25,9603.0,57.25,57.26,57.2,57.25,9603.0
2018-09-26 12:55:00,57.24,57.28,57.23,57.23,8000.0,57.24,57.28,57.23,57.23,8000.0
2018-09-26 13:00:00,57.24,57.25,57.22,57.22,4628.0,57.24,57.25,57.22,57.22,4628.0
2018-09-26 13:05:00,57.21,57.21,57.18,57.19,5762.0,57.21,57.21,57.18,57.19,5762.0
2018-09-26 13:10:00,57.19,57.21,57.19,57.21,2535.0,57.19,57.21,57.19,57.21,2535.0
2018-09-26 13:15:00,57.21,57.23,57.19,57.2,4400.0,57.21,57.23,57.19,57.2,4400.0
2018-09-26 13:20:00,57.21,57.25,57.2,57.2,13963.0,57.21,57.25,57.2,57.2,13963.0
2018-09-26 13:25:00,57.2,57.23,57.2,57.2,3237.0,57.2,57.23,57.2,57.2,3237.0
2018-09-26 13:30:00,57.21,57.26,57.21,57.22,6584.0,57.21,57.26,57.21,57.22,6584.0
2018-09-26 13:35:00,57.23,57.25,57.21,57.22,7592.0,57.23,57.25,57.21,57.22,7592.0
2018-09-26 13:40:00,57.21,57.22,57.21,57.22,4951.0,57.21,57.22,57.21,57.22,4951.0
2018-09-26 13:45:00,57.22,57.23,57.21,57.22,7646.0,57.22,57.23,57.21,57.22,7646.0
2018-09-26 13:50:00,57.21,57.24,57.21,57.22,7226.0,57.21,57.24,57.21,57.22,7226.0
2018-09-26 13:55:00,57.23,57.24,57.19,57.19,6995.0,57.23,57.24,57.19,57.19,6995.0
2018-09-26 14:00:00,57.21,57.26,57.17,57.23,25092.0,57.21,57.26,57.17,57.23,25092.0
2018-09-26 14:05:00,57.23,57.26,57.2,57.25,10188.0,57.23,57.26,57.2,57.25,10188.0
2018-09-26 14:10:00,57.27,57.28,57.19,57.23,20392.0,57.27,57.28,57.19,57.23,20392.0
2018-09-26 14:15:00,57.24,57.34,57.24,57.3,27424.0,57.24,57.34,57.24,57.3,27424.0
2018-09-26 14:20:00,57.3,57.31,57.25,57.29,51170.0,57.3,57.31,57.25,57.29,51170.0
2018-09-26 14:25:00,57.29,57.41,57.26,57.41,16936.0,57.29,57.41,57.26,57.41,16936.0
2018-09-26 14:30:00,57.4,57.46,57.39,57.41,18238.0,57.4,57.46,57.39,57.41,18238.0
2018-09-26 14:35:00,57.42,57.42,57.36,57.38,11658.0,57.42,57.42,57.36,57.38,11658.0
2018-09-26 14:40:00,57.36,57.37,57.3,57.32,12788.0,57.36,57.37,57.3,57.32,12788.0
2018-09-26 14:45:00,57.31,57.36,57.29,57.3,11467.0,57.31,57.36,57.29,57.3,11467.0
2018-09-26 14:50:00,57.28,57.28,57.15,57.2,15095.0,57.28,57.28,57.15,57.2,15095.0
2018-09-26 14:55:00,57.21,57.28,57.21,57.26,16334.0,57.21,57.28,57.21,57.26,16334.0
2018-09-26 15:00:00,57.26,57.31,57.22,57.29,31384.0,57.26,57.31,57.22,57.29,31384.0
2018-09-26 15:05:00,57.29,57.3,57.24,57.28,14075.0,57.29,57.3,57.24,57.28,14075.0
2018-09-26 15:10:00,57.29,57.29,57.26,57.27,10470.0,57.29,57.29,57.26,57.27,10470.0
2018-09-26 15:15:00,57.27,57.33,57.26,57.31,14416.0,57.27,57.33,57.26,57.31,14416.0
2018-09-26 15:20:00,57.31,57.34,57.3,57.32,13448.0,57.31,57.34,57.3,57.32,13448.0
2018-09-26 15:25:00,57.31,57.32,57.27,57.28,22937.0,57.31,57.32,57.27,57.28,22937.0
2018-09-26 15:30:00,57.27,57.3,57.17,57.21,67350.0,57.27,57.3,57.17,57.21,67350.0
2018-09-26 15:35:00,57.21,57.3,57.2,57.26,224592.0,57.21,57.3,57.2,57.26,224592.0
2018-09-26 15:40:00,57.25,57.38,57.23,57.36,101709.0,57.25,57.38,57.23,57.36,101709.0
2018-09-26 15:45:00,57.36,57.37,57.27,57.32,115899.0,57.36,57.37,57.27,57.32,115899.0
2018-09-26 15:50:00,57.32,57.35,57.07,57.09,187754.0,57.32,57.35,57.07,57.09,187754.0
2018-09-26 15:55:00,57.09,57.24,57.04,57.22,249418.0,57.09,57.24,57.04,57.22,249418.0
2018-09-27 09:30:00,54.55,55.6,54.5,54.52,204090.0,54.55,55.6,54.5,54.52,204090.0
2018-09-27 09:35:00,54.52,54.66,53.83,54.5,282045.0,54.52,54.66,53.83,54.5,282045.0
2018-09-27 09:40:00,54.48,54.66,54.29,54.44,107864.0,54.48,54.66,54.29,54.44,107864.0
2018-09-27 09:45:00,54.46,54.48,53.63,53.7,229060.0,54.46,54.48,53.63,53.7,229060.0
2018-09-27 09:50:00,53.72,54.12,53.57,53.98,121568.0,53.72,54.12,53.57,53.98,121568.0
2018-09-27 09:55:00,54.03,54.31,53.97,54.3,81979.0,54.03,54.31,53.97,54.3,81979.0
2018-09-27 10:00:00,54.32,54.71,54.25,54.6,67619.0,54.32,54.71,54.25,54.6,67619.0
2018-09-27 10:05:00,54.61,54.93,54.59,54.93,57070.0,54.61,54.93,54.59,54.93,57070.0
2018-09-27 10:10:00,54.91,55.21,54.84,55.16,108855.0,54.91,55.21,54.84,55.16,108855.0
2018-09-27 10:15:00,55.15,55.34,55.04,55.3,49366.0,55.15,55.34,55.04,55.3,49366.0
2018-09-27 10:20:00,55.32,55.38,55.11,55.3,81153.0,55.32,55.38,55.11,55.3,81153.0
2018-09-27 10:25:00,55.32,56.31,55.24,56.06,166288.0,55.32,56.31,55.24,56.06,166288.0
2018-09-27 10:30:00,56.05,56.36,55.69,55.69,94550.0,56.05,56.36,55.69,55.69,94550.0
2018-09-27 10:35:00,55.76,55.76,55.4,55.58,52247.0,55.76,55.76,55.4,55.58,52247.0
2018-09-27 10:40:00,55.57,56.09,55.45,56.04,45777.0,55.57,56.09,55.45,56.04,45777.0
2018-09-27 10:45:00,56.04,56.59,55.97,56.59,46088.0,56.04,56.59,55.97,56.59,46088.0
2018-09-27 10:50:00,56.52,57.05,56.52,56.59,123462.0,56.52,57.05,56.52,56.59,123462.0
2018-09-27 10:55:00,56.59,56.85,56.3,56.47,73126.0,56.59,56.85,56.3,56.47,73126.0
2018-09-27 11:00:00,56.47,56.59,56.19,56.42,43491.0,56.47,56.59,56.19,56.42,43491.0
2018-09-27 11:05:00,56.45,56.5,56.12,56.16,20477.0,56.45,56.5,56.12,56.16,20477.0
2018-09-27 11:10:00,56.18,56.42,55.97,56.27,63520.0,56.18,56.42,55.97,56.27,63520.0
2018-09-27 11:15:00,56.23,56.71,56.16,56.42,43592.0,56.23,56.71,56.16,56.42,43592.0
2018-09-27 11:20:00,56.42,56.65,56.33,56.37,46133.0,56.42,56.65,56.33,56.37,46133.0
2018-09-27 11:25:00,56.36,56.46,56.15,56.18,25016.0,56.36,56.46,56.15,56.18,25016.0
2018-09-27 11:30:00,56.15,56.33,56.02,56.04,24055.0,56.15,56.33,56.02,56.04,24055.0
2018-09-27 11:35:00,56.04,56.12,55.97,56.04,14112.0,56.04,56.12,55.97,56.04,14112.0
2018-09-27 11:40:00,56.04,56.23,56.03,56.16,16590.0,56.04,56.23,56.03,56.16,16590.0
2018-09-27 11:45:00,56.16,56.28,56.16,56.28,20324.0,56.16,56.28,56.16,56.28,20324.0
2018-09-27 11:50:00,56.26,56.39,56.26,56.36,27283.0,56.26,56.39,56.26,56.36,27283.0
2018-09-27 11:55:00,56.34,56.4,56.23,56.4,19647.0,56.34,56.4,56.23,56.4,19647.0
2018-09-27 12:00:00,56.38,56.57,56.35,56.57,23127.0,56.38,56.57,56.35,56.57,23127.0
2018-09-27 12:05:00,56.56,56.62,56.56,56.59,19487.0,56.56,56.62,56.56,56.59,19487.0
2018-09-27 12:10:00,56.6,56.72,56.55,56.7,31919.0,56.6,56.72,56.55,56.7,31919.0
2018-09-27 12:15:00,56.7,56.77,56.62,56.76,15858.0,56.7,56.77,56.62,56.76,15858.0
2018-09-27 12:20:00,56.76,56.9,56.76,56.87,13865.0,56.76,56.9,56.76,56.87,13865.0
2018-09-27 12:25:00,56.87,56.9,56.81,56.87,16406.0,56.87,56.9,56.81,56.87,16406.0
2018-09-27 12:30:00,56.86,56.92,56.83,56.85,8055.0,56.86,56.92,56.83,56.85,8055.0
2018-09-27 12:35:00,56.85,56.85,56.69,56.75,13917.0,56.85,56.85,56.69,56.75,13917.0
2018-09-27 12:40:00,56.76,56.79,56.72,56.73,4624.0,56.76,56.79,56.72,56.73,4624.0
2018-09-27 12:45:00,56.73,56.73,56.63,56.69,12147.0,56.73,56.73,56.63,56.69,12147.0
2018-09-27 12:50:00,56.7,56.81,56.67,56.68,69616.0,56.7,56.81,56.67,56.68,69616.0
2018-09-27 12:55:00,56.68,56.71,56.62,56.71,25177.0,56.68,56.71,56.62,56.71,25177.0
2018-09-27 13:00:00,56.68,56.73,56.55,56.72,26773.0,56.68,56.73,56.55,56.72,26773.0
2018-09-27 13:05:00,56.73,56.75,56.69,56.69,7872.0,56.73,56.75,56.69,56.69,7872.0
2018-09-27 13:10:00,56.7,56.72,56.66,56.67,13076.0,56.7,56.72,56.66,56.67,13076.0
2018-09-27 13:15:00,56.68,56.71,56.65,56.69,11848.0,56.68,56.71,56.65,56.69,11848.0
2018-09-27 13:20:00,56.67,56.69,56.6,56.63,126165.0,56.67,56.69,56.6,56.63,126165.0
2018-09-27 13:25:00,56.64,56.68,56.61,56.64,6307.0,56.64,56.68,56.61,56.64,6307.0
2018-09-27 13:30:00,56.64,56.68,56.58,56.65,16693.0,56.64,56.68,56.58,56.65,16693.0
2018-09-27 13:35:00,56.67,56.73,56.61,56.68,37467.0,56.67,56.73,56.61,56.68,37467.0
2018-09-27 13:40:00,56.66,56.7,56.54,56.68,30642.0,56.66,56.7,56.54,56.68,30642.0
2018-09-27 13:45:00,56.69,56.69,56.63,56.65,10817.0,56.69,56.69,56.63,56.65,10817.0
2018-09-27 13:50:00,56.65,56.71,56.62,56.67,12567.0,56.65,56.71,56.62,56.67,12567.0
2018-09-27 13:55:00,56.65,56.68,56.63,56.65,6700.0,56.65,56.68,56.63,56.65,6700.0
2018-09-27 14:00:00,56.67,56.77,56.67,56.74,10854.0,56.67,56.77,56.67,56.74,10854.0
2018-09-27 14:05:00,56.74,56.75,56.67,56.73,12461.0,56.74,56.75,56.67,56.73,12461.0
2018-09-27 14:10:00,56.72,56.76,56.68,56.69,15839.0,56.72,56.76,56.68,56.69,15839.0
2018-09-27 14:15:00,56.68,56.78,56.68,56.75,13638.0,56.68,56.78,56.68,56.75,13638.0
2018-09-27 14:20:00,56.76,56.91,56.74,56.87,32724.0,56.76,56.91,56.74,56.87,32724.0
2018-09-27 14:25:00,56.87,56.88,56.83,56.83,12334.0,56.87,56.88,56.83,56.83,12334.0
2018-09-27 14:30:00,56.83,56.96,56.83,56.95,27039.0,56.83,56.96,56.83,56.95,27039.0
2018-09-27 14:35:00,56.94,56.95,56.71,56.79,30582.0,56.94,56.95,56.71,56.79,30582.0
2018-09-27 14:40:00,56.8,56.9,56.78,56.81,16386.0,56.8,56.9,56.78,56.81,16386.0
2018-09-27 14:45:00,56.81,56.86,56.72,56.85,25667.0,56.81,56.86,56.72,56.85,25667.0
2018-09-27 14:50:00,56.87,56.97,56.79,56.96,15302.0,56.87,56.97,56.79,56.96,15302.0
2018-09-27 14:55:00,56.96,57.01,56.85,56.87,66530.0,56.96,57.01,56.85,56.87,66530.0
2018-09-27 15:00:00,56.86,56.96,56.86,56.95,20389.0,56.86,56.96,56.86,56.95,20389.0
2018-09-27 15:05:00,56.95,57.0,56.88,56.92,74589.0,56.95,57.0,56.88,56.92,74589.0
2018-09-27 15:10:00,56.91,56.96,56.85,56.92,18537.0,56.91,56.96,56.85,56.92,18537.0
2018-09-27 15:15:00,56.9,56.96,56.86,56.92,17042.0,56.9,56.96,56.86,56.92,17042.0
2018-09-27 15:20:00,56.92,56.96,56.88,56.91,16201.0,56.92,56.96,56.88,56.91,16201.0
2018-09-27 15:25:00,56.91,56.92,56.84,56.85,14891.0,56.91,56.92,56.84,56.85,14891.0
2018-09-27 15:30:00,56.84,56.85,56.72,56.82,58644.0,56.84,56.85,56.72,56.82,58644.0
2018-09-27 15:35:00,56.81,56.92,56.81,56.9,46001.0,56.81,56.92,56.81,56.9,46001.0
2018-09-27 15:40:00,56.91,56.92,56.81,56.87,88691.0,56.91,56.92,56.81,56.87,88691.0
2018-09-27 15:45:00,56.87,56.97,56.86,56.93,51551.0,56.87,56.97,56.86,56.93,51551.0
2018-09-27 15:50:00,56.92,56.92,56.83,56.91,78313.0,56.92,56.92,56.83,56.91,78313.0
2018-09-27 15:55:00,56.9,56.99,56.88,56.9,213459.0,56.9,56.99,56.88,56.9,213459.0
2018-09-28 09:30:00,57.2,57.2,56.8,57.03,27905.0,57.2,57.2,56.8,57.03,27905.0
2018-09-28 09:35:00,57.07,57.59,57.05,57.59,22611.0,57.07,57.59,57.05,57.59,22611.0
2018-09-28 09:40:00,57.6,57.91,57.5,57.86,74638.0,57.6,57.91,57.5,57.86,74638.0
2018-09-28 09:45:00,57.86,57.89,57.46,57.78,58546.0,57.86,57.89,57.46,57.78,58546.0
2018-09-28 09:50:00,57.81,57.81,57.61,57.68,12521.0,57.81,57.81,57.61,57.68,12521.0
2018-09-28 09:55:00,57.67,57.81,57.56,57.64,20063.0,57.67,57.81,57.56,57.64,20063.0
2018-09-28 10:00:00,57.66,57.73,57.46,57.46,11477.0,57.66,57.73,57.46,57.46,11477.0
2018-09-28 10:05:00,57.43,57.48,57.34,57.48,14325.0,57.43,57.48,57.34,57.48,14325.0
2018-09-28 10:10:00,57.48,57.58,57.47,57.57,37906.0,57.48,57.58,57.47,57.57,37906.0
2018-09-28 10:15:00,57.55,57.55,57.37,57.47,14101.0,57.55,57.55,57.37,57.47,14101.0
2018-09-28 10:20:00,57.48,57.48,57.24,57.31,35755.0,57.48,57.48,57.24,57.31,35755.0
2018-09-28 10:25:00,57.34,57.37,57.27,57.28,19562.0,57.34,57.37,57.27,57.28,19562.0
2018-09-28 10:30:00,57.27,57.5,57.27,57.49,22361.0,57.27,57.5,57.27,57.49,22361.0
2018-09-28 10:35:00,57.5,57.57,57.44,57.56,28402.0,57.5,57.57,57.44,57.56,28402.0
2018-09-28 10:40:00,57.56,57.56,57.39,57.42,18668.0,57.56,57.56,57.39,57.42,18668.0
2018-09-28 10:45:00,57.41,57.43,57.36,57.39,11289.0,57.41,57.43,57.36,57.39,11289.0
2018-09-28 10:50:00,57.39,57.42,57.3,57.42,45622.0,57.39,57.42,57.3,57.42,45622.0
2018-09-28 10:55:00,57.42,57.47,57.33,57.33,14544.0,57.42,57.47,57.33,57.33,14544.0
2018-09-28 11:00:00,57.33,57.43,57.28,57.4,14502.0,57.33,57.43,57.28,57.4,14502.0
2018-09-28 11:05:00,57.39,57.41,57.34,57.37,9782.0,57.39,57.41,57.34,57.37,9782.0
2018-09-28 11:10:00,57.37,57.41,57.32,57.33,16859.0,57.37,57.41,57.32,57.33,16859.0
2018-09-28 11:15:00,57.33,57.34,57.26,57.32,8987.0,57.33,57.34,57.26,57.32,8987.0
2018-09-28 11:20:00,57.32,57.32,57.23,57.31,17463.0,57.32,57.32,57.23,57.31,17463.0
2018-09-28 11:25:00,57.32,57.35,57.26,57.26,9782.0,57.32,57.35,57.26,57.26,9782.0
2018-09-28 11:30:00,57.26,57.35,57.26,57.33,8900.0,57.26,57.35,57.26,57.33,8900.0
2018-09-28 11:35:00,57.33,57.45,57.32,57.45,18946.0,57.33,57.45,57.32,57.45,18946.0
2018-09-28 11:40:00,57.45,57.48,57.42,57.45,33614.0,57.45,57.48,57.42,57.45,33614.0
2018-09-28 11:45:00,57.45,57.46,57.38,57.38,17522.0,57.45,57.46,57.38,57.38,17522.0
2018-09-28 11:50:00,57.38,57.4,57.29,57.37,22050.0,57.38,57.4,57.29,57.37,22050.0
2018-09-28 11:55:00,57.36,57.39,57.35,57.38,4424.0,57.36,57.39,57.35,57.38,4424.0
2018-09-28 12:00:00,57.37,57.37,57.28,57.28,6167.0,57.37,57.37,57.28,57.28,6167.0
2018-09-28 12:05:00,57.26,57.28,57.24,57.25,7993.0,57.26,57.28,57.24,57.25,7993.0
2018-09-28 12:10:00,57.25,57.31,57.24,57.29,9316.0,57.25,57.31,57.24,57.29,9316.0
2018-09-28 12:15:00,57.31,57.32,57.25,57.25,7426.0,57.31,57.32,57.25,57.25,7426.0
2018-09-28 12:20:00,57.25,57.28,57.25,57.26,7308.0,57.25,57.28,57.25,57.26,7308.0
2018-09-28 12:25:00,57.26,57.32,57.25,57.32,8641.0,57.26,57.32,57.25,57.32,8641.0
2018-09-28 12:30:00,57.34,57.34,57.29,57.3,6507.0,57.34,57.34,57.29,57.3,6507.0
2018-09-28 12:35:00,57.31,57.31,57.24,57.28,13470.0,57.31,57.31,57.24,57.28,13470.0
2018-09-28 12:40:00,57.29,57.29,57.21,57.22,6052.0,57.29,57.29,57.21,57.22,6052.0
2018-09-28 12:45:00,57.22,57.26,57.18,57.18,13953.0,57.22,57.26,57.18,57.18,13953.0
2018-09-28 12:50:00,57.21,57.3,57.21,57.3,4665.0,57.21,57.3,57.21,57.3,4665.0
2018-09-28 12:55:00,57.3,57.39,57.3,57.39,6111.0,57.3,57.39,57.3,57.39,6111.0
2018-09-28 13:00:00,57.38,57.44,57.38,57.41,10377.0,57.38,57.44,57.38,57.41,10377.0
2018-09-28 13:05:00,57.41,57.45,57.34,57.45,32486.0,57.41,57.45,57.34,57.45,32486.0
2018-09-28 13:10:00,57.45,57.45,57.35,57.39,9833.0,57.45,57.45,57.35,57.39,9833.0
2018-09-28 13:15:00,57.39,57.39,57.28,57.31,12104.0,57.39,57.39,57.28,57.31,12104.0
2018-09-28 13:20:00,57.32,57.34,57.3,57.3,3840.0,57.32,57.34,57.3,57.3,3840.0
2018-09-28 13:25:00,57.31,57.32,57.29,57.31,5200.0,57.31,57.32,57.29,57.31,5200.0
2018-09-28 13:30:00,57.3,57.34,57.3,57.34,4464.0,57.3,57.34,57.3,57.34,4464.0
2018-09-28 13:35:00,57.34,57.42,57.31,57.42,21824.0,57.34,57.42,57.31,57.42,21824.0
2018-09-28 13:40:00,57.43,57.44,57.38,57.41,18815.0,57.43,57.44,57.38,57.41,18815.0
2018-09-28 13:45:00,57.41,57.42,57.38,57.38,10668.0,57.41,57.42,57.38,57.38,10668.0
2018-09-28 13:50:00,57.37,57.41,57.37,57.37,3481.0,57.37,57.41,57.37,57.37,3481.0
2018-09-28 13:55:00,57.37,57.38,57.34,57.34,4800.0,57.37,57.38,57.34,57.34,4800.0
2018-09-28 14:00:00,57.32,57.35,57.29,57.35,9393.0,57.32,57.35,57.29,57.35,9393.0
2018-09-28 14:05:00,57.34,57.4,57.33,57.4,9633.0,57.34,57.4,57.33,57.4,9633.0
2018-09-28 14:10:00,57.39,57.45,57.39,57.42,9481.0,57.39,57.45,57.39,57.42,9481.0
2018-09-28 14:15:00,57.43,57.48,57.42,57.43,6129.0,57.43,57.48,57.42,57.43,6129.0
2018-09-28 14:20:00,57.42,57.5,57.42,57.48,5911.0,57.42,57.5,57.42,57.48,5911.0
2018-09-28 14:25:00,57.48,57.49,57.42,57.45,12120.0,57.48,57.49,57.42,57.45,12120.0
2018-09-28 14:30:00,57.45,57.49,57.45,57.46,8873.0,57.45,57.49,57.45,57.46,8873.0
2018-09-28 14:35:00,57.46,57.47,57.44,57.47,4974.0,57.46,57.47,57.44,57.47,4974.0
2018-09-28 14:40:00,57.47,57.48,57.37,57.39,9239.0,57.47,57.48,57.37,57.39,9239.0
2018-09-28 14:45:00,57.38,57.41,57.38,57.39,6055.0,57.38,57.41,57.38,57.39,6055.0
2018-09-28 14:50:00,57.4,57.44,57.39,57.41,10036.0,57.4,57.44,57.39,57.41,10036.0
2018-09-28 14:55:00,57.42,57.43,57.4,57.42,5662.0,57.42,57.43,57.4,57.42,5662.0
2018-09-28 15:00:00,57.43,57.43,57.35,57.35,16436.0,57.43,57.43,57.35,57.35,16436.0
2018-09-28 15:05:00,57.34,57.39,57.34,57.39,4944.0,57.34,57.39,57.34,57.39,4944.0
2018-09-28 15:10:00,57.38,57.39,57.36,57.38,12348.0,57.38,57.39,57.36,57.38,12348.0
2018-09-28 15:15:00,57.39,57.39,57.34,57.35,12054.0,57.39,57.39,57.34,57.35,12054.0
2018-09-28 15:20:00,57.35,57.43,57.34,57.43,13178.0,57.35,57.43,57.34,57.43,13178.0
2018-09-28 15:25:00,57.42,57.44,57.42,57.44,12098.0,57.42,57.44,57.42,57.44,12098.0
2018-09-28 15:30:00,57.43,57.57,57.41,57.55,40295.0,57.43,57.57,57.41,57.55,40295.0
2018-09-28 15:35:00,57.55,57.56,57.45,57.46,34565.0,57.55,57.56,57.45,57.46,34565.0
2018-09-28 15:40:00,57.46,57.62,57.46,57.62,47506.0,57.46,57.62,57.46,57.62,47506.0
2018-09-28 15:45:00,57.61,57.62,57.56,57.57,51569.0,57.61,57.62,57.56,57.57,51569.0
2018-09-28 15:50:00,57.56,57.56,57.45,57.48,50791.0,57.56,57.56,57.45,57.48,50791.0
2018-09-28 15:55:00,57.48,57.54,57.41,57.43,116961.0,57.48,57.54,57.41,57.43,116961.0
2018-10-01 09:30:00,57.6,57.61,57.05,57.27,24698.0,57.6,57.61,57.05,57.27,24698.0
2018-10-01 09:35:00,57.26,57.26,57.09,57.2,4079.0,57.26,57.26,57.09,57.2,4079.0
2018-10-01 09:40:00,57.2,57.48,57.14,57.18,7022.0,57.2,57.48,57.14,57.18,7022.0
2018-10-01 09:45:00,57.26,57.48,57.25,57.48,2509.0,57.26,57.48,57.25,57.48,2509.0
2018-10-01 09:50:00,57.47,57.49,57.33,57.37,9807.0,57.47,57.49,57.33,57.37,9807.0
2018-10-01 09:55:00,57.37,57.4,57.34,57.4,3763.0,57.37,57.4,57.34,57.4,3763.0
2018-10-01 10:00:00,57.37,57.45,57.36,57.43,12052.0,57.37,57.45,57.36,57.43,12052.0
2018-10-01 10:05:00,57.44,57.49,57.43,57.46,18305.0,57.44,57.49,57.43,57.46,18305.0
2018-10-01 10:10:00,57.45,57.53,57.38,57.39,16935.0,57.45,57.53,57.38,57.39,16935.0
2018-10-01 10:15:00,57.39,57.39,57.32,57.34,10011.0,57.39,57.39,57.32,57.34,10011.0
2018-10-01 10:20:00,57.36,57.38,57.3,57.32,7175.0,57.36,57.38,57.3,57.32,7175.0
2018-10-01 10:25:00,57.36,57.43,57.35,57.43,6274.0,57.36,57.43,57.35,57.43,6274.0
2018-10-01 10:30:00,57.45,57.5,57.4,57.48,13360.0,57.45,57.5,57.4,57.48,13360.0
2018-10-01 10:35:00,57.49,57.54,57.45,57.48,11885.0,57.49,57.54,57.45,57.48,11885.0
2018-10-01 10:40:00,57.49,57.53,57.43,57.44,13524.0,57.49,57.53,57.43,57.44,13524.0
2018-10-01 10:45:00,57.45,57.46,57.41,57.46,4800.0,57.45,57.46,57.41,57.46,4800.0
2018-10-01 10:50:00,57.46,57.86,57.44,57.64,71226.0,57.46,57.86,57.44,57.64,71226.0
2018-10-01 10:55:00,57.64,57.66,57.47,57.47,9024.0,57.64,57.66,57.47,57.47,9024.0
2018-10-01 11:00:00,57.49,57.55,57.47,57.49,17317.0,57.49,57.55,57.47,57.49,17317.0
2018-10-01 11:05:00,57.5,57.59,57.5,57.59,10215.0,57.5,57.59,57.5,57.59,10215.0
2018-10-01 11:10:00,57.58,57.64,57.57,57.63,8001.0,57.58,57.64,57.57,57.63,8001.0
2018-10-01 11:15:00,57.63,57.67,57.61,57.62,6597.0,57.63,57.67,57.61,57.62,6597.0
2018-10-01 11:20:00,57.65,57.85,57.6,57.77,54294.0,57.65,57.85,57.6,57.77,54294.0
2018-10-01 11:25:00,57.77,57.86,57.74,57.8,16121.0,57.77,57.86,57.74,57.8,16121.0
2018-10-01 11:30:00,57.8,57.82,57.74,57.8,9964.0,57.8,57.82,57.74,57.8,9964.0
2018-10-01 11:35:00,57.79,57.79,57.74,57.77,8978.0,57.79,57.79,57.74,57.77,8978.0
2018-10-01 11:40:00,57.78,57.79,57.66,57.66,12100.0,57.78,57.79,57.66,57.66,12100.0
2018-10-01 11:45:00,57.66,57.66,57.6,57.62,14209.0,57.66,57.66,57.6,57.62,14209.0
2018-10-01 11:50:00,57.63,57.72,57.63,57.71,8700.0,57.63,57.72,57.63,57.71,8700.0
2018-10-01 11:55:00,57.71,57.71,57.65,57.65,7308.0,57.71,57.71,57.65,57.65,7308.0
2018-10-01 12:00:00,57.67,57.69,57.59,57.61,10776.0,57.67,57.69,57.59,57.61,10776.0
2018-10-01 12:05:00,57.61,57.62,57.58,57.59,7707.0,57.61,57.62,57.58,57.59,7707.0
2018-10-01 12:10:00,57.58,57.59,57.52,57.55,17280.0,57.58,57.59,57.52,57.55,17280.0
2018-10-01 12:15:00,57.55,57.56,57.5,57.53,8900.0,57.55,57.56,57.5,57.53,8900.0
2018-10-01 12:20:00,57.53,57.54,57.37,57.38,13323.0,57.53,57.54,57.37,57.38,13323.0
2018-10-01 12:25:00,57.36,57.39,57.34,57.35,11654.0,57.36,57.39,57.34,57.35,11654.0
2018-10-01 12:30:00,57.35,57.36,57.29,57.36,11394.0,57.35,57.36,57.29,57.36,11394.0
2018-10-01 12:35:00,57.36,57.41,57.34,57.39,11646.0,57.36,57.41,57.34,57.39,11646.0
2018-10-01 12:40:00,57.38,57.38,57.34,57.35,6710.0,57.38,57.38,57.34,57.35,6710.0
2018-10-01 12:45:00,57.33,57.36,57.3,57.3,10014.0,57.33,57.36,57.3,57.3,10014.0
2018-10-01 12:50:00,57.29,57.35,57.28,57.32,5486.0,57.29,57.35,57.28,57.32,5486.0
2018-10-01 12:55:00,57.32,57.33,57.31,57.32,3600.0,57.32,57.33,57.31,57.32,3600.0
2018-10-01 13:00:00,57.31,57.31,57.3,57.31,4515.0,57.31,57.31,57.3,57.31,4515.0
2018-10-01 13:05:00,57.32,57.37,57.31,57.34,10461.0,57.32,57.37,57.31,57.34,10461.0
2018-10-01 13:10:00,57.34,57.35,57.31,57.34,12431.0,57.34,57.35,57.31,57.34,12431.0
2018-10-01 13:15:00,57.36,57.38,57.33,57.38,4402.0,57.36,57.38,57.33,57.38,4402.0
2018-10-01 13:20:00,57.38,57.39,57.37,57.39,3360.0,57.38,57.39,57.37,57.39,3360.0
2018-10-01 13:25:00,57.39,57.43,57.38,57.41,5301.0,57.39,57.43,57.38,57.41,5301.0
2018-10-01 13:30:00,57.42,57.44,57.42,57.43,4700.0,57.42,57.44,57.42,57.43,4700.0
2018-10-01 13:35:00,57.43,57.43,57.37,57.38,7216.0,57.43,57.43,57.37,57.38,7216.0
2018-10-01 13:40:00,57.37,57.39,57.37,57.38,2942.0,57.37,57.39,57.37,57.38,2942.0
2018-10-01 13:45:00,57.38,57.4,57.34,57.35,6728.0,57.38,57.4,57.34,57.35,6728.0
2018-10-01 13:50:00,57.36,57.36,57.33,57.34,3431.0,57.36,57.36,57.33,57.34,3431.0
2018-10-01 13:55:00,57.35,57.36,57.32,57.35,5916.0,57.35,57.36,57.32,57.35,5916.0
2018-10-01 14:00:00,57.36,57.36,57.25,57.27,8348.0,57.36,57.36,57.25,57.27,8348.0
2018-10-01 14:05:00,57.3,57.35,57.28,57.35,5474.0,57.3,57.35,57.28,57.35,5474.0
2018-10-01 14:10:00,57.35,57.35,57.3,57.3,3314.0,57.35,57.35,57.3,57.3,3314.0
2018-10-01 14:15:00,57.3,57.31,57.25,57.26,5321.0,57.3,57.31,57.25,57.26,5321.0
2018-10-01 14:20:00,57.26,57.27,57.2,57.22,14083.0,57.26,57.27,57.2,57.22,14083.0
2018-10-01 14:25:00,57.22,57.22,57.17,57.17,7650.0,57.22,57.22,57.17,57.17,7650.0
2018-10-01 14:30:00,57.15,57.15,57.11,57.11,4093.0,57.15,57.15,57.11,57.11,4093.0
2018-10-01 14:35:00,57.11,57.12,57.09,57.12,5756.0,57.11,57.12,57.09,57.12,5756.0
2018-10-01 14:40:00,57.11,57.11,57.02,57.03,8413.0,57.11,57.11,57.02,57.03,8413.0
2018-10-01 14:45:00,57.03,57.05,57.03,57.03,5690.0,57.03,57.05,57.03,57.03,5690.0
2018-10-01 14:50:00,57.02,57.04,56.97,56.97,10547.0,57.02,57.04,56.97,56.97,10547.0
2018-10-01 14:55:00,56.97,57.01,56.95,56.95,7000.0,56.97,57.01,56.95,56.95,7000.0
2018-10-01 15:00:00,56.95,56.99,56.95,56.98,8542.0,56.95,56.99,56.95,56.98,8542.0
2018-10-01 15:05:00,56.98,57.0,56.93,56.94,6089.0,56.98,57.0,56.93,56.94,6089.0
2018-10-01 15:10:00,56.94,56.94,56.89,56.9,6191.0,56.94,56.94,56.89,56.9,6191.0
2018-10-01 15:15:00,56.9,56.94,56.88,56.91,13865.0,56.9,56.94,56.88,56.91,13865.0
2018-10-01 15:20:00,56.9,56.92,56.9,56.9,33225.0,56.9,56.92,56.9,56.9,33225.0
2018-10-01 15:25:00,56.9,56.9,56.77,56.8,18831.0,56.9,56.9,56.77,56.8,18831.0
2018-10-01 15:30:00,56.8,56.84,56.79,56.83,32697.0,56.8,56.84,56.79,56.83,32697.0
2018-10-01 15:35:00,56.82,56.9,56.82,56.85,16557.0,56.82,56.9,56.82,56.85,16557.0
2018-10-01 15:40:00,56.85,56.85,56.69,56.75,15213.0,56.85,56.85,56.69,56.75,15213.0
2018-10-01 15:45:00,56.74,56.78,56.73,56.76,17411.0,56.74,56.78,56.73,56.76,17411.0
2018-10-01 15:50:00,56.75,56.79,56.74,56.79,16591.0,56.75,56.79,56.74,56.79,16591.0
2018-10-01 15:55:00,56.78,56.8,56.74,56.76,68012.0,56.78,56.8,56.74,56.76,68012.0
2018-10-02 09:30:00,56.83,57.06,56.55,57.06,8720.0,56.83,57.06,56.55,57.06,8720.0
2018-10-02 09:35:00,56.97,57.07,56.73,56.86,11442.0,56.97,57.07,56.73,56.86,11442.0
2018-10-02 09:40:00,56.9,56.92,56.87,56.88,1900.0,56.9,56.92,56.87,56.88,1900.0
2018-10-02 09:45:00,56.91,57.02,56.91,56.92,6118.0,56.91,57.02,56.91,56.92,6118.0
2018-10-02 09:50:00,56.88,57.03,56.88,56.92,3250.0,56.88,57.03,56.88,56.92,3250.0
2018-10-02 09:55:00,56.9,56.98,56.85,56.98,3124.0,56.9,56.98,56.85,56.98,3124.0
2018-10-02 10:00:00,56.97,56.97,56.77,56.77,2783.0,56.97,56.97,56.77,56.77,2783.0
2018-10-02 10:05:00,56.78,56.92,56.78,56.86,7514.0,56.78,56.92,56.78,56.86,7514.0
2018-10-02 10:10:00,56.85,56.9,56.84,56.84,4100.0,56.85,56.9,56.84,56.84,4100.0
2018-10-02 10:15:00,56.84,56.84,56.75,56.75,2100.0,56.84,56.84,56.75,56.75,2100.0
2018-10-02 10:20:00,56.74,56.76,56.6,56.61,7458.0,56.74,56.76,56.6,56.61,7458.0
2018-10-02 10:25:00,56.61,56.67,56.59,56.6,8502.0,56.61,56.67,56.59,56.6,8502.0
2018-10-02 10:30:00,56.6,56.61,56.45,56.47,9000.0,56.6,56.61,56.45,56.47,9000.0
2018-10-02 10:35:00,56.48,56.54,56.43,56.44,9287.0,56.48,56.54,56.43,56.44,9287.0
2018-10-02 10:40:00,56.47,56.47,56.38,56.44,3659.0,56.47,56.47,56.38,56.44,3659.0
2018-10-02 10:45:00,56.47,56.62,56.47,56.59,4046.0,56.47,56.62,56.47,56.59,4046.0
2018-10-02 10:50:00,56.6,56.68,56.59,56.66,2500.0,56.6,56.68,56.59,56.66,2500.0
2018-10-02 10:55:00,56.64,56.68,56.59,56.59,5200.0,56.64,56.68,56.59,56.59,5200.0
2018-10-02 11:00:00,56.61,56.67,56.61,56.66,4256.0,56.61,56.67,56.61,56.66,4256.0
2018-10-02 11:05:00,56.68,56.71,56.65,56.71,6620.0,56.68,56.71,56.65,56.71,6620.0
2018-10-02 11:10:00,56.72,56.73,56.68,56.71,5997.0,56.72,56.73,56.68,56.71,5997.0
2018-10-02 11:15:00,56.71,56.78,56.7,56.7,7066.0,56.71,56.78,56.7,56.7,7066.0
2018-10-02 11:20:00,56.71,56.72,56.62,56.66,9086.0,56.71,56.72,56.62,56.66,9086.0
2018-10-02 11:25:00,56.67,56.7,56.65,56.65,3103.0,56.67,56.7,56.65,56.65,3103.0
2018-10-02 11:30:00,56.68,56.78,56.68,56.76,2900.0,56.68,56.78,56.68,56.76,2900.0
2018-10-02 11:35:00,56.74,56.79,56.72,56.78,8739.0,56.74,56.79,56.72,56.78,8739.0
2018-10-02 11:40:00,56.78,56.84,56.75,56.83,2100.0,56.78,56.84,56.75,56.83,2100.0
2018-10-02 11:45:00,56.84,56.87,56.8,56.82,5240.0,56.84,56.87,56.8,56.82,5240.0
2018-10-02 11:50:00,56.83,56.86,56.82,56.86,4148.0,56.83,56.86,56.82,56.86,4148.0
2018-10-02 11:55:00,56.89,56.89,56.87,56.89,1708.0,56.89,56.89,56.87,56.89,1708.0
2018-10-02 12:00:00,56.88,56.89,56.87,56.88,1900.0,56.88,56.89,56.87,56.88,1900.0
2018-10-02 12:05:00,56.89,56.89,56.86,56.86,2100.0,56.89,56.89,56.86,56.86,2100.0
2018-10-02 12:10:00,56.86,56.87,56.79,56.8,7277.0,56.86,56.87,56.79,56.8,7277.0
2018-10-02 12:15:00,56.78,56.78,56.73,56.76,6082.0,56.78,56.78,56.73,56.76,6082.0
2018-10-02 12:20:00,56.75,56.75,56.71,56.75,4200.0,56.75,56.75,56.71,56.75,4200.0
2018-10-02 12:25:00,56.76,56.76,56.69,56.71,4079.0,56.76,56.76,56.69,56.71,4079.0
2018-10-02 12:30:00,56.71,56.73,56.69,56.72,7137.0,56.71,56.73,56.69,56.72,7137.0
2018-10-02 12:35:00,56.72,56.75,56.72,56.75,6528.0,56.72,56.75,56.72,56.75,6528.0
2018-10-02 12:40:00,56.75,56.77,56.74,56.77,4576.0,56.75,56.77,56.74,56.77,4576.0
2018-10-02 12:45:00,56.76,56.76,56.68,56.71,3600.0,56.76,56.76,56.68,56.71,3600.0
2018-10-02 12:50:00,56.69,56.69,56.65,56.68,2497.0,56.69,56.69,56.65,56.68,2497.0
2018-10-02 12:55:00,56.69,56.73,56.69,56.72,3539.0,56.69,56.73,56.69,56.72,3539.0
2018-10-02 13:00:00,56.73,56.75,56.73,56.73,2436.0,56.73,56.75,56.73,56.73,2436.0
2018-10-02 13:05:00,56.74,56.74,56.71,56.71,3400.0,56.74,56.74,56.71,56.71,3400.0
2018-10-02 13:10:00,56.73,56.73,56.69,56.71,3515.0,56.73,56.73,56.69,56.71,3515.0
2018-10-02 13:15:00,56.71,56.76,56.71,56.76,1868.0,56.71,56.76,56.71,56.76,1868.0
2018-10-02 13:20:00,56.75,56.75,56.71,56.73,5929.0,56.75,56.75,56.71,56.73,5929.0
2018-10-02 13:25:00,56.73,56.74,56.72,56.74,1300.0,56.73,56.74,56.72,56.74,1300.0
2018-10-02 13:30:00,56.74,56.79,56.74,56.76,5500.0,56.74,56.79,56.74,56.76,5500.0
2018-10-02 13:35:00,56.77,56.82,56.75,56.8,7725.0,56.77,56.82,56.75,56.8,7725.0
2018-10-02 13:40:00,56.8,56.84,56.8,56.83,1000.0,56.8,56.84,56.8,56.83,1000.0
2018-10-02 13:45:00,56.83,56.83,56.79,56.81,2757.0,56.83,56.83,56.79,56.81,2757.0
2018-10-02 13:50:00,56.81,56.83,56.81,56.81,2063.0,56.81,56.83,56.81,56.81,2063.0
2018-10-02 13:55:00,56.81,56.81,56.79,56.8,3421.0,56.81,56.81,56.79,56.8,3421.0
2018-10-02 14:00:00,56.8,56.82,56.76,56.78,4662.0,56.8,56.82,56.76,56.78,4662.0
2018-10-02 14:05:00,56.8,56.81,56.78,56.8,1468.0,56.8,56.81,56.78,56.8,1468.0
2018-10-02 14:10:00,56.78,56.81,56.78,56.81,3171.0,56.78,56.81,56.78,56.81,3171.0
2018-10-02 14:15:00,56.82,56.85,56.82,56.85,3508.0,56.82,56.85,56.82,56.85,3508.0
2018-10-02 14:20:00,56.84,56.85,56.79,56.82,5145.0,56.84,56.85,56.79,56.82,5145.0
2018-10-02 14:25:00,56.83,56.87,56.83,56.85,4287.0,56.83,56.87,56.83,56.85,4287.0
2018-10-02 14:30:00,56.84,56.84,56.78,56.79,6258.0,56.84,56.84,56.78,56.79,6258.0
2018-10-02 14:35:00,56.79,56.79,56.68,56.7,8295.0,56.79,56.79,56.68,56.7,8295.0
2018-10-02 14:40:00,56.7,56.74,56.7,56.71,4414.0,56.7,56.74,56.7,56.71,4414.0
2018-10-02 14:45:00,56.7,56.72,56.69,56.71,4675.0,56.7,56.72,56.69,56.71,4675.0
2018-10-02 14:50:00,56.7,56.7,56.65,56.65,7728.0,56.7,56.7,56.65,56.65,7728.0
2018-10-02 14:55:00,56.66,56.69,56.63,56.64,4190.0,56.66,56.69,56.63,56.64,4190.0
2018-10-02 15:00:00,56.61,56.63,56.54,56.56,12650.0,56.61,56.63,56.54,56.56,12650.0
2018-10-02 15:05:00,56.56,56.56,56.51,56.56,5740.0,56.56,56.56,56.51,56.56,5740.0
2018-10-02 15:10:00,56.57,56.57,56.5,56.52,8603.0,56.57,56.57,56.5,56.52,8603.0
2018-10-02 15:15:00,56.52,56.53,56.44,56.46,9239.0,56.52,56.53,56.44,56.46,9239.0
2018-10-02 15:20:00,56.47,56.55,56.47,56.53,8772.0,56.47,56.55,56.47,56.53,8772.0
2018-10-02 15:25:00,56.55,56.59,56.52,56.53,7060.0,56.55,56.59,56.52,56.53,7060.0
2018-10-02 15:30:00,56.53,56.55,56.49,56.52,18850.0,56.53,56.55,56.49,56.52,18850.0
2018-10-02 15:35:00,56.51,56.51,56.43,56.45,27009.0,56.51,56.51,56.43,56.45,27009.0
2018-10-02 15:40:00,56.45,56.52,56.45,56.5,26130.0,56.45,56.52,56.45,56.5,26130.0
2018-10-02 15:45:00,56.48,56.56,56.47,56.54,22365.0,56.48,56.56,56.47,56.54,22365.0
2018-10-02 15:50:00,56.54,56.58,56.51,56.56,20231.0,56.54,56.58,56.51,56.56,20231.0
2018-10-02 15:55:00,56.55,56.57,56.48,56.48,74256.0,56.55,56.57,56.48,56.48,74256.0
2018-10-03 09:30:00,56.66,56.68,56.59,56.63,6442.0,56.66,56.68,56.59,56.63,6442.0
2018-10-03 09:35:00,56.68,56.68,56.38,56.38,4600.0,56.68,56.68,56.38,56.38,4600.0
2018-10-03 09:40:00,56.44,56.68,56.38,56.63,7417.0,56.44,56.68,56.38,56.63,7417.0
2018-10-03 09:45:00,56.66,56.66,56.53,56.59,4254.0,56.66,56.66,56.53,56.59,4254.0
2018-10-03 09:50:00,56.58,56.61,56.37,56.46,3359.0,56.58,56.61,56.37,56.46,3359.0
2018-10-03 09:55:00,56.45,56.45,56.29,56.29,4507.0,56.45,56.45,56.29,56.29,4507.0
2018-10-03 10:00:00,56.3,56.51,56.29,56.51,4352.0,56.3,56.51,56.29,56.51,4352.0
2018-10-03 10:05:00,56.48,56.54,56.48,56.5,1419.0,56.48,56.54,56.48,56.5,1419.0
2018-10-03 10:10:00,56.53,56.63,56.53,56.63,11850.0,56.53,56.63,56.53,56.63,11850.0
2018-10-03 10:15:00,56.64,56.67,56.41,56.43,11543.0,56.64,56.67,56.41,56.43,11543.0
2018-10-03 10:20:00,56.45,56.58,56.45,56.53,2808.0,56.45,56.58,56.45,56.53,2808.0
2018-10-03 10:25:00,56.52,56.55,56.51,56.54,2329.0,56.52,56.55,56.51,56.54,2329.0
2018-10-03 10:30:00,56.49,56.7,56.49,56.7,8072.0,56.49,56.7,56.49,56.7,8072.0
2018-10-03 10:35:00,56.69,56.7,56.64,56.66,3540.0,56.69,56.7,56.64,56.66,3540.0
2018-10-03 10:40:00,56.63,56.67,56.6,56.6,7504.0,56.63,56.67,56.6,56.6,7504.0
2018-10-03 10:45:00,56.62,56.63,56.58,56.62,10945.0,56.62,56.63,56.58,56.62,10945.0
2018-10-03 10:50:00,56.63,56.67,56.6,56.6,13144.0,56.63,56.67,56.6,56.6,13144.0
2018-10-03 10:55:00,56.6,56.64,56.6,56.6,6461.0,56.6,56.64,56.6,56.6,6461.0
2018-10-03 11:00:00,56.6,56.62,56.54,56.55,6582.0,56.6,56.62,56.54,56.55,6582.0
2018-10-03 11:05:00,56.58,56.64,56.56,56.64,3685.0,56.58,56.64,56.56,56.64,3685.0
2018-10-03 11:10:00,56.64,56.69,56.59,56.69,3672.0,56.64,56.69,56.59,56.69,3672.0
2018-10-03 11:15:00,56.69,56.72,56.66,56.7,4391.0,56.69,56.72,56.66,56.7,4391.0
2018-10-03 11:20:00,56.69,56.75,56.68,56.7,5409.0,56.69,56.75,56.68,56.7,5409.0
2018-10-03 11:25:00,56.68,56.76,56.68,56.73,4300.0,56.68,56.76,56.68,56.73,4300.0
2018-10-03 11:30:00,56.7,56.73,56.65,56.65,2608.0,56.7,56.73,56.65,56.65,2608.0
2018-10-03 11:35:00,56.66,56.71,56.61,56.66,6300.0,56.66,56.71,56.61,56.66,6300.0
2018-10-03 11:40:00,56.65,56.76,56.65,56.75,3600.0,56.65,56.76,56.65,56.75,3600.0
2018-10-03 11:45:00,56.72,56.78,56.71,56.73,3300.0,56.72,56.78,56.71,56.73,3300.0
2018-10-03 11:50:00,56.76,56.79,56.75,56.77,2300.0,56.76,56.79,56.75,56.77,2300.0
2018-10-03 11:55:00,56.76,56.79,56.75,56.75,3207.0,56.76,56.79,56.75,56.75,3207.0
2018-10-03 12:00:00,56.76,56.78,56.71,56.75,4250.0,56.76,56.78,56.71,56.75,4250.0
2018-10-03 12:05:00,56.74,56.75,56.7,56.72,2300.0,56.74,56.75,56.7,56.72,2300.0
2018-10-03 12:10:00,56.72,56.78,56.72,56.78,3600.0,56.72,56.78,56.72,56.78,3600.0
2018-10-03 12:15:00,56.78,56.84,56.77,56.82,2560.0,56.78,56.84,56.77,56.82,2560.0
2018-10-03 12:20:00,56.8,56.83,56.79,56.81,2600.0,56.8,56.83,56.79,56.81,2600.0
2018-10-03 12:25:00,56.8,56.84,56.79,56.84,3454.0,56.8,56.84,56.79,56.84,3454.0
2018-10-03 12:30:00,56.84,56.86,56.8,56.83,4441.0,56.84,56.86,56.8,56.83,4441.0
2018-10-03 12:35:00,56.84,56.85,56.83,56.83,2300.0,56.84,56.85,56.83,56.83,2300.0
2018-10-03 12:40:00,56.81,56.82,56.76,56.77,1513.0,56.81,56.82,56.76,56.77,1513.0
2018-10-03 12:45:00,56.78,56.83,56.78,56.83,7141.0,56.78,56.83,56.78,56.83,7141.0
2018-10-03 12:50:00,56.82,56.83,56.78,56.79,7000.0,56.82,56.83,56.78,56.79,7000.0
2018-10-03 12:55:00,56.8,56.8,56.79,56.79,2000.0,56.8,56.8,56.79,56.79,2000.0
2018-10-03 13:00:00,56.8,56.83,56.8,56.83,4100.0,56.8,56.83,56.8,56.83,4100.0
2018-10-03 13:05:00,56.84,56.84,56.81,56.81,2652.0,56.84,56.84,56.81,56.81,2652.0
2018-10-03 13:10:00,56.8,56.8,56.78,56.79,2360.0,56.8,56.8,56.78,56.79,2360.0
2018-10-03 13:15:00,56.79,56.85,56.76,56.85,7500.0,56.79,56.85,56.76,56.85,7500.0
2018-10-03 13:20:00,56.84,56.87,56.84,56.85,8625.0,56.84,56.87,56.84,56.85,8625.0
2018-10-03 13:25:00,56.85,56.85,56.75,56.78,19779.0,56.85,56.85,56.75,56.78,19779.0
2018-10-03 13:30:00,56.77,56.77,56.73,56.74,3200.0,56.77,56.77,56.73,56.74,3200.0
2018-10-03 13:35:00,56.74,56.74,56.71,56.72,4113.0,56.74,56.74,56.71,56.72,4113.0
2018-10-03 13:40:00,56.7,56.72,56.69,56.71,4835.0,56.7,56.72,56.69,56.71,4835.0
2018-10-03 13:45:00,56.71,56.77,56.69,56.75,23841.0,56.71,56.77,56.69,56.75,23841.0
2018-10-03 13:50:00,56.75,56.77,56.72,56.73,6704.0,56.75,56.77,56.72,56.73,6704.0
2018-10-03 13:55:00,56.73,56.76,56.72,56.73,3405.0,56.73,56.76,56.72,56.73,3405.0
2018-10-03 14:00:00,56.71,56.71,56.68,56.71,5412.0,56.71,56.71,56.68,56.71,5412.0
2018-10-03 14:05:00,56.7,56.72,56.65,56.67,8518.0,56.7,56.72,56.65,56.67,8518.0
2018-10-03 14:10:00,56.68,56.68,56.64,56.64,9516.0,56.68,56.68,56.64,56.64,9516.0
2018-10-03 14:15:00,56.63,56.63,56.55,56.56,7442.0,56.63,56.63,56.55,56.56,7442.0
2018-10-03 14:20:00,56.54,56.56,56.53,56.55,8550.0,56.54,56.56,56.53,56.55,8550.0
2018-10-03 14:25:00,56.55,56.55,56.5,56.51,12599.0,56.55,56.55,56.5,56.51,12599.0
2018-10-03 14:30:00,56.51,56.52,56.45,56.46,12763.0,56.51,56.52,56.45,56.46,12763.0
2018-10-03 14:35:00,56.44,56.45,56.41,56.43,8891.0,56.44,56.45,56.41,56.43,8891.0
2018-10-03 14:40:00,56.42,56.42,56.34,56.38,4800.0,56.42,56.42,56.34,56.38,4800.0
2018-10-03 14:45:00,56.38,56.38,56.29,56.3,11586.0,56.38,56.38,56.29,56.3,11586.0
2018-10-03 14:50:00,56.29,56.3,56.24,56.26,12441.0,56.29,56.3,56.24,56.26,12441.0
2018-10-03 14:55:00,56.23,56.31,56.23,56.3,7480.0,56.23,56.31,56.23,56.3,7480.0
2018-10-03 15:00:00,56.31,56.34,56.26,56.31,11622.0,56.31,56.34,56.26,56.31,11622.0
2018-10-03 15:05:00,56.31,56.36,56.31,56.35,9790.0,56.31,56.36,56.31,56.35,9790.0
2018-10-03 15:10:00,56.36,56.38,56.29,56.29,11305.0,56.36,56.38,56.29,56.29,11305.0
2018-10-03 15:15:00,56.29,56.29,56.23,56.24,13393.0,56.29,56.29,56.23,56.24,13393.0
2018-10-03 15:20:00,56.24,56.26,56.16,56.16,13143.0,56.24,56.26,56.16,56.16,13143.0
2018-10-03 15:25:00,56.16,56.18,56.13,56.14,16188.0,56.16,56.18,56.13,56.14,16188.0
2018-10-03 15:30:00,56.14,56.24,56.13,56.24,19016.0,56.14,56.24,56.13,56.24,19016.0
2018-10-03 15:35:00,56.24,56.26,56.2,56.21,11209.0,56.24,56.26,56.2,56.21,11209.0
2018-10-03 15:40:00,56.21,56.22,56.19,56.19,17162.0,56.21,56.22,56.19,56.19,17162.0
2018-10-03 15:45:00,56.17,56.26,56.17,56.24,26712.0,56.17,56.26,56.17,56.24,26712.0
2018-10-03 15:50:00,56.24,56.26,56.24,56.24,24966.0,56.24,56.26,56.24,56.24,24966.0
2018-10-03 15:55:00,56.23,56.25,56.14,56.16,127843.0,56.23,56.25,56.14,56.16,127843.0
2018-10-04 09:30:00,55.91,56.19,55.73,56.02,42718.0,55.91,56.19,55.73,56.02,42718.0
2018-10-04 09:35:00,56.01,56.02,55.69,55.89,12523.0,56.01,56.02,55.69,55.89,12523.0
2018-10-04 09:40:00,55.89,55.95,55.82,55.88,10720.0,55.89,55.95,55.82,55.88,10720.0
2018-10-04 09:45:00,55.84,55.88,55.55,55.66,24030.0,55.84,55.88,55.55,55.66,24030.0
2018-10-04 09:50:00,55.69,55.73,55.63,55.7,42864.0,55.69,55.73,55.63,55.7,42864.0
2018-10-04 09:55:00,55.7,55.72,55.57,55.65,20718.0,55.7,55.72,55.57,55.65,20718.0
2018-10-04 10:00:00,55.65,55.68,55.57,55.66,38658.0,55.65,55.68,55.57,55.66,38658.0
2018-10-04 10:05:00,55.64,55.68,55.5,55.51,20547.0,55.64,55.68,55.5,55.51,20547.0
2018-10-04 10:10:00,55.56,55.57,55.34,55.4,11062.0,55.56,55.57,55.34,55.4,11062.0
2018-10-04 10:15:00,55.42,55.58,55.37,55.57,25082.0,55.42,55.58,55.37,55.57,25082.0
2018-10-04 10:20:00,55.57,55.59,55.41,55.41,15730.0,55.57,55.59,55.41,55.41,15730.0
2018-10-04 10:25:00,55.41,55.51,55.35,55.45,49238.0,55.41,55.51,55.35,55.45,49238.0
2018-10-04 10:30:00,55.45,55.51,55.36,55.37,25918.0,55.45,55.51,55.36,55.37,25918.0
2018-10-04 10:35:00,55.38,55.39,55.3,55.36,15719.0,55.38,55.39,55.3,55.36,15719.0
2018-10-04 10:40:00,55.36,55.4,55.31,55.39,15730.0,55.36,55.4,55.31,55.39,15730.0
2018-10-04 10:45:00,55.41,55.49,55.39,55.45,8332.0,55.41,55.49,55.39,55.45,8332.0
2018-10-04 10:50:00,55.45,55.51,55.45,55.51,4900.0,55.45,55.51,55.45,55.51,4900.0
2018-10-04 10:55:00,55.51,55.55,55.44,55.46,7591.0,55.51,55.55,55.44,55.46,7591.0
2018-10-04 11:00:00,55.46,55.62,55.46,55.6,7705.0,55.46,55.62,55.46,55.6,7705.0
2018-10-04 11:05:00,55.6,55.61,55.48,55.51,7507.0,55.6,55.61,55.48,55.51,7507.0
2018-10-04 11:10:00,55.5,55.56,55.48,55.48,12582.0,55.5,55.56,55.48,55.48,12582.0
2018-10-04 11:15:00,55.5,55.53,55.48,55.52,3960.0,55.5,55.53,55.48,55.52,3960.0
2018-10-04 11:20:00,55.51,55.53,55.45,55.52,8110.0,55.51,55.53,55.45,55.52,8110.0
2018-10-04 11:25:00,55.53,55.56,55.46,55.46,7459.0,55.53,55.56,55.46,55.46,7459.0
2018-10-04 11:30:00,55.47,55.52,55.46,55.49,3400.0,55.47,55.52,55.46,55.49,3400.0
2018-10-04 11:35:00,55.49,55.53,55.46,55.46,5874.0,55.49,55.53,55.46,55.46,5874.0
2018-10-04 11:40:00,55.46,55.5,55.37,55.37,5000.0,55.46,55.5,55.37,55.37,5000.0
2018-10-04 11:45:00,55.36,55.45,55.36,55.39,4010.0,55.36,55.45,55.36,55.39,4010.0
2018-10-04 11:50:00,55.38,55.41,55.32,55.33,6665.0,55.38,55.41,55.32,55.33,6665.0
2018-10-04 11:55:00,55.34,55.34,55.26,55.26,17339.0,55.34,55.34,55.26,55.26,17339.0
2018-10-04 12:00:00,55.25,55.25,55.07,55.11,18225.0,55.25,55.25,55.07,55.11,18225.0
2018-10-04 12:05:00,55.1,55.13,55.07,55.08,74952.0,55.1,55.13,55.07,55.08,74952.0
2018-10-04 12:10:00,55.09,55.09,54.9,54.91,30423.0,55.09,55.09,54.9,54.91,30423.0
2018-10-04 12:15:00,54.92,54.92,54.74,54.81,21395.0,54.92,54.92,54.74,54.81,21395.0
2018-10-04 12:20:00,54.82,54.88,54.79,54.82,5650.0,54.82,54.88,54.79,54.82,5650.0
2018-10-04 12:25:00,54.83,55.02,54.81,55.01,14316.0,54.83,55.02,54.81,55.01,14316.0
2018-10-04 12:30:00,55.02,55.04,54.97,55.02,13000.0,55.02,55.04,54.97,55.02,13000.0
2018-10-04 12:35:00,55.01,55.15,55.01,55.11,49669.0,55.01,55.15,55.01,55.11,49669.0
2018-10-04 12:40:00,55.11,55.11,55.03,55.07,10474.0,55.11,55.11,55.03,55.07,10474.0
2018-10-04 12:45:00,55.07,55.07,55.01,55.02,8955.0,55.07,55.07,55.01,55.02,8955.0
2018-10-04 12:50:00,55.02,55.03,54.98,55.0,9173.0,55.02,55.03,54.98,55.0,9173.0
2018-10-04 12:55:00,55.01,55.02,54.95,54.99,8375.0,55.01,55.02,54.95,54.99,8375.0
2018-10-04 13:00:00,55.0,55.04,54.96,55.04,3218.0,55.0,55.04,54.96,55.04,3218.0
2018-10-04 13:05:00,55.03,55.09,55.0,55.01,5452.0,55.03,55.09,55.0,55.01,5452.0
2018-10-04 13:10:00,55.01,55.01,54.92,54.93,6700.0,55.01,55.01,54.92,54.93,6700.0
2018-10-04 13:15:00,54.93,54.98,54.92,54.96,16354.0,54.93,54.98,54.92,54.96,16354.0
2018-10-04 13:20:00,54.97,55.0,54.92,54.97,6449.0,54.97,55.0,54.92,54.97,6449.0
2018-10-04 13:25:00,54.98,55.06,54.97,55.02,5932.0,54.98,55.06,54.97,55.02,5932.0
2018-10-04 13:30:00,55.0,55.0,54.9,54.99,12530.0,55.0,55.0,54.9,54.99,12530.0
2018-10-04 13:35:00,55.0,55.02,54.96,55.02,19385.0,55.0,55.02,54.96,55.02,19385.0
2018-10-04 13:40:00,55.03,55.09,55.0,55.07,40917.0,55.03,55.09,55.0,55.07,40917.0
2018-10-04 13:45:00,55.1,55.1,55.0,55.0,14914.0,55.1,55.1,55.0,55.0,14914.0
2018-10-04 13:50:00,54.99,55.06,54.97,55.01,50957.0,54.99,55.06,54.97,55.01,50957.0
2018-10-04 13:55:00,55.01,55.02,54.96,55.01,7685.0,55.01,55.02,54.96,55.01,7685.0
2018-10-04 14:00:00,55.04,55.06,54.97,55.05,16766.0,55.04,55.06,54.97,55.05,16766.0
2018-10-04 14:05:00,55.02,55.06,55.0,55.0,9700.0,55.02,55.06,55.0,55.0,9700.0
2018-10-04 14:10:00,54.99,55.03,54.94,54.95,13082.0,54.99,55.03,54.94,54.95,13082.0
2018-10-04 14:15:00,54.96,54.96,54.9,54.91,12742.0,54.96,54.96,54.9,54.91,12742.0
2018-10-04 14:20:00,54.92,54.99,54.92,54.97,8300.0,54.92,54.99,54.92,54.97,8300.0
2018-10-04 14:25:00,54.96,55.02,54.94,55.0,13525.0,54.96,55.02,54.94,55.0,13525.0
2018-10-04 14:30:00,55.0,55.02,54.98,55.02,8416.0,55.0,55.02,54.98,55.02,8416.0
2018-10-04 14:35:00,55.02,55.06,54.95,54.96,35870.0,55.02,55.06,54.95,54.96,35870.0
2018-10-04 14:40:00,54.96,54.96,54.91,54.92,20802.0,54.96,54.96,54.91,54.92,20802.0
2018-10-04 14:45:00,54.91,54.93,54.89,54.91,15850.0,54.91,54.93,54.89,54.91,15850.0
2018-10-04 14:50:00,54.91,55.01,54.91,55.01,12827.0,54.91,55.01,54.91,55.01,12827.0
2018-10-04 14:55:00,55.04,55.06,54.99,55.02,11362.0,55.04,55.06,54.99,55.02,11362.0
2018-10-04 15:00:00,55.01,55.14,54.98,55.08,27113.0,55.01,55.14,54.98,55.08,27113.0
2018-10-04 15:05:00,55.08,55.09,55.03,55.07,10269.0,55.08,55.09,55.03,55.07,10269.0
2018-10-04 15:10:00,55.08,55.13,55.04,55.11,21415.0,55.08,55.13,55.04,55.11,21415.0
2018-10-04 15:15:00,55.12,55.14,55.08,55.1,18955.0,55.12,55.14,55.08,55.1,18955.0
2018-10-04 15:20:00,55.1,55.1,55.02,55.04,16026.0,55.1,55.1,55.02,55.04,16026.0
2018-10-04 15:25:00,55.05,55.08,55.02,55.03,17155.0,55.05,55.08,55.02,55.03,17155.0
2018-10-04 15:30:00,55.01,55.03,55.0,55.02,21585.0,55.01,55.03,55.0,55.02,21585.0
2018-10-04 15:35:00,55.02,55.02,54.99,55.01,18186.0,55.02,55.02,54.99,55.01,18186.0
2018-10-04 15:40:00,55.01,55.05,55.0,55.05,29156.0,55.01,55.05,55.0,55.05,29156.0
2018-10-04 15:45:00,55.05,55.08,55.04,55.06,44716.0,55.05,55.08,55.04,55.06,44716.0
2018-10-04 15:50:00,55.07,55.09,55.06,55.09,76911.0,55.07,55.09,55.06,55.09,76911.0
2018-10-04 15:55:00,55.09,55.09,55.01,55.04,189970.0,55.09,55.09,55.01,55.04,189970.0
2018-10-05 09:30:00,55.05,55.46,54.9,55.27,27998.0,55.05,55.46,54.9,55.27,27998.0
2018-10-05 09:35:00,55.34,55.5,55.28,55.44,12727.0,55.34,55.5,55.28,55.44,12727.0
2018-10-05 09:40:00,55.46,55.56,55.32,55.37,16943.0,55.46,55.56,55.32,55.37,16943.0
2018-10-05 09:45:00,55.4,55.46,55.29,55.29,9530.0,55.4,55.46,55.29,55.29,9530.0
2018-10-05 09:50:00,55.28,55.31,55.19,55.19,4200.0,55.28,55.31,55.19,55.19,4200.0
2018-10-05 09:55:00,55.21,55.21,55.01,55.01,6209.0,55.21,55.21,55.01,55.01,6209.0
2018-10-05 10:00:00,55.09,55.11,54.94,54.96,25895.0,55.09,55.11,54.94,54.96,25895.0
2018-10-05 10:05:00,54.96,55.11,54.94,55.09,17259.0,54.96,55.11,54.94,55.09,17259.0
2018-10-05 10:10:00,55.1,55.13,55.05,55.12,5794.0,55.1,55.13,55.05,55.12,5794.0
2018-10-05 10:15:00,55.13,55.16,55.05,55.11,6198.0,55.13,55.16,55.05,55.11,6198.0
2018-10-05 10:20:00,55.13,55.21,55.1,55.21,6974.0,55.13,55.21,55.1,55.21,6974.0
2018-10-05 10:25:00,55.21,55.28,55.19,55.24,23211.0,55.21,55.28,55.19,55.24,23211.0
2018-10-05 10:30:00,55.24,55.36,55.24,55.36,18267.0,55.24,55.36,55.24,55.36,18267.0
2018-10-05 10:35:00,55.36,55.38,55.18,55.18,4479.0,55.36,55.38,55.18,55.18,4479.0
2018-10-05 10:40:00,55.17,55.18,55.06,55.06,9370.0,55.17,55.18,55.06,55.06,9370.0
2018-10-05 10:45:00,55.04,55.04,54.95,54.95,8570.0,55.04,55.04,54.95,54.95,8570.0
2018-10-05 10:50:00,54.96,55.06,54.96,55.05,5839.0,54.96,55.06,54.96,55.05,5839.0
2018-10-05 10:55:00,55.06,55.11,55.03,55.09,8440.0,55.06,55.11,55.03,55.09,8440.0
2018-10-05 11:00:00,55.08,55.09,54.99,55.01,9472.0,55.08,55.09,54.99,55.01,9472.0
2018-10-05 11:05:00,54.99,54.99,54.93,54.93,4600.0,54.99,54.99,54.93,54.93,4600.0
2018-10-05 11:10:00,54.9,54.92,54.85,54.89,7938.0,54.9,54.92,54.85,54.89,7938.0
2018-10-05 11:15:00,54.9,54.91,54.76,54.76,11274.0,54.9,54.91,54.76,54.76,11274.0
2018-10-05 11:20:00,54.74,54.76,54.72,54.76,8412.0,54.74,54.76,54.72,54.76,8412.0
2018-10-05 11:25:00,54.77,54.77,54.62,54.63,8914.0,54.77,54.77,54.62,54.63,8914.0
2018-10-05 11:30:00,54.62,54.66,54.6,54.63,7632.0,54.62,54.66,54.6,54.63,7632.0
2018-10-05 11:35:00,54.64,54.69,54.6,54.63,6700.0,54.64,54.69,54.6,54.63,6700.0
2018-10-05 11:40:00,54.63,54.64,54.48,54.52,9008.0,54.63,54.64,54.48,54.52,9008.0
2018-10-05 11:45:00,54.51,54.54,54.45,54.52,8498.0,54.51,54.54,54.45,54.52,8498.0
2018-10-05 11:50:00,54.55,54.6,54.5,54.51,14779.0,54.55,54.6,54.5,54.51,14779.0
2018-10-05 11:55:00,54.51,54.56,54.44,54.52,9830.0,54.51,54.56,54.44,54.52,9830.0
2018-10-05 12:00:00,54.5,54.54,54.48,54.53,6421.0,54.5,54.54,54.48,54.53,6421.0
2018-10-05 12:05:00,54.53,54.55,54.49,54.53,6316.0,54.53,54.55,54.49,54.53,6316.0
2018-10-05 12:10:00,54.53,54.53,54.27,54.27,37025.0,54.53,54.53,54.27,54.27,37025.0
2018-10-05 12:15:00,54.27,54.3,54.24,54.27,8307.0,54.27,54.3,54.24,54.27,8307.0
2018-10-05 12:20:00,54.27,54.32,54.21,54.32,14991.0,54.27,54.32,54.21,54.32,14991.0
2018-10-05 12:25:00,54.32,54.32,54.26,54.26,4321.0,54.32,54.32,54.26,54.26,4321.0
2018-10-05 12:30:00,54.22,54.26,54.12,54.12,19588.0,54.22,54.26,54.12,54.12,19588.0
2018-10-05 12:35:00,54.11,54.15,54.1,54.12,11257.0,54.11,54.15,54.1,54.12,11257.0
2018-10-05 12:40:00,54.12,54.12,54.07,54.1,6414.0,54.12,54.12,54.07,54.1,6414.0
2018-10-05 12:45:00,54.1,54.18,54.09,54.18,10017.0,54.1,54.18,54.09,54.18,10017.0
2018-10-05 12:50:00,54.17,54.24,54.15,54.24,7313.0,54.17,54.24,54.15,54.24,7313.0
2018-10-05 12:55:00,54.23,54.25,54.18,54.2,8313.0,54.23,54.25,54.18,54.2,8313.0
2018-10-05 13:00:00,54.18,54.18,54.08,54.1,8582.0,54.18,54.18,54.08,54.1,8582.0
2018-10-05 13:05:00,54.09,54.12,54.02,54.05,10479.0,54.09,54.12,54.02,54.05,10479.0
2018-10-05 13:10:00,54.04,54.04,53.93,53.99,21873.0,54.04,54.04,53.93,53.99,21873.0
2018-10-05 13:15:00,53.99,54.05,53.99,54.0,11324.0,53.99,54.05,53.99,54.0,11324.0
2018-10-05 13:20:00,54.0,54.04,53.99,53.99,6400.0,54.0,54.04,53.99,53.99,6400.0
2018-10-05 13:25:00,53.98,54.01,53.97,54.01,7760.0,53.98,54.01,53.97,54.01,7760.0
2018-10-05 13:30:00,54.01,54.04,54.0,54.01,12953.0,54.01,54.04,54.0,54.01,12953.0
2018-10-05 13:35:00,54.0,54.01,53.91,54.0,15839.0,54.0,54.01,53.91,54.0,15839.0
2018-10-05 13:40:00,54.01,54.12,54.01,54.12,7844.0,54.01,54.12,54.01,54.12,7844.0
2018-10-05 13:45:00,54.1,54.14,54.08,54.13,4800.0,54.1,54.14,54.08,54.13,4800.0
2018-10-05 13:50:00,54.14,54.17,54.12,54.14,6999.0,54.14,54.17,54.12,54.14,6999.0
2018-10-05 13:55:00,54.15,54.16,54.07,54.08,9855.0,54.15,54.16,54.07,54.08,9855.0
2018-10-05 14:00:00,54.08,54.15,54.08,54.15,8800.0,54.08,54.15,54.08,54.15,8800.0
2018-10-05 14:05:00,54.16,54.19,54.13,54.13,6954.0,54.16,54.19,54.13,54.13,6954.0
2018-10-05 14:10:00,54.14,54.17,54.11,54.11,7965.0,54.14,54.17,54.11,54.11,7965.0
2018-10-05 14:15:00,54.11,54.2,54.08,54.17,13519.0,54.11,54.2,54.08,54.17,13519.0
2018-10-05 14:20:00,54.18,54.21,54.17,54.17,8322.0,54.18,54.21,54.17,54.17,8322.0
2018-10-05 14:25:00,54.17,54.2,54.13,54.2,21249.0,54.17,54.2,54.13,54.2,21249.0
2018-10-05 14:30:00,54.19,54.31,54.19,54.24,7526.0,54.19,54.31,54.19,54.24,7526.0
2018-10-05 14:35:00,54.25,54.33,54.24,54.3,10806.0,54.25,54.33,54.24,54.3,10806.0
2018-10-05 14:40:00,54.3,54.35,54.25,54.31,9938.0,54.3,54.35,54.25,54.31,9938.0
2018-10-05 14:45:00,54.32,54.34,54.28,54.31,6508.0,54.32,54.34,54.28,54.31,6508.0
2018-10-05 14:50:00,54.31,54.37,54.29,54.37,11172.0,54.31,54.37,54.29,54.37,11172.0
2018-10-05 14:55:00,54.37,54.41,54.34,54.39,20392.0,54.37,54.41,54.34,54.39,20392.0
2018-10-05 15:00:00,54.37,54.43,54.34,54.4,16840.0,54.37,54.43,54.34,54.4,16840.0
2018-10-05 15:05:00,54.41,54.46,54.4,54.44,13302.0,54.41,54.46,54.4,54.44,13302.0
2018-10-05 15:10:00,54.44,54.45,54.38,54.43,19561.0,54.44,54.45,54.38,54.43,19561.0
2018-10-05 15:15:00,54.42,54.42,54.38,54.39,8427.0,54.42,54.42,54.38,54.39,8427.0
2018-10-05 15:20:00,54.4,54.44,54.37,54.39,16911.0,54.4,54.44,54.37,54.39,16911.0
2018-10-05 15:25:00,54.37,54.37,54.34,54.35,25793.0,54.37,54.37,54.34,54.35,25793.0
2018-10-05 15:30:00,54.35,54.36,54.21,54.22,46847.0,54.35,54.36,54.21,54.22,46847.0
2018-10-05 15:35:00,54.21,54.26,54.2,54.23,32011.0,54.21,54.26,54.2,54.23,32011.0
2018-10-05 15:40:00,54.22,54.29,54.17,54.27,33645.0,54.22,54.29,54.17,54.27,33645.0
2018-10-05 15:45:00,54.28,54.37,54.28,54.35,27543.0,54.28,54.37,54.28,54.35,27543.0
2018-10-05 15:50:00,54.35,54.35,54.3,54.33,39867.0,54.35,54.35,54.3,54.33,39867.0
2018-10-05 15:55:00,54.33,54.33,54.22,54.24,102070.0,54.33,54.33,54.22,54.24,102070.0
2018-10-08 09:30:00,54.16,54.16,53.43,53.97,56565.0,54.16,54.16,53.43,53.97,56565.0
2018-10-08 09:35:00,54.09,54.09,53.85,53.96,38612.0,54.09,54.09,53.85,53.96,38612.0
2018-10-08 09:40:00,54.0,54.09,53.93,54.05,13271.0,54.0,54.09,53.93,54.05,13271.0
2018-10-08 09:45:00,54.07,54.11,53.94,54.11,9545.0,54.07,54.11,53.94,54.11,9545.0
2018-10-08 09:50:00,54.09,54.24,54.05,54.14,31106.0,54.09,54.24,54.05,54.14,31106.0
2018-10-08 09:55:00,54.17,54.22,54.04,54.05,14827.0,54.17,54.22,54.04,54.05,14827.0
2018-10-08 10:00:00,54.08,54.21,54.08,54.14,23600.0,54.08,54.21,54.08,54.14,23600.0
2018-10-08 10:05:00,54.11,54.14,53.99,54.0,26848.0,54.11,54.14,53.99,54.0,26848.0
2018-10-08 10:10:00,54.02,54.22,54.02,54.22,20977.0,54.02,54.22,54.02,54.22,20977.0
2018-10-08 10:15:00,54.24,54.24,54.15,54.16,7449.0,54.24,54.24,54.15,54.16,7449.0
2018-10-08 10:20:00,54.17,54.18,54.09,54.16,29399.0,54.17,54.18,54.09,54.16,29399.0
2018-10-08 10:25:00,54.17,54.37,54.16,54.31,7543.0,54.17,54.37,54.16,54.31,7543.0
2018-10-08 10:30:00,54.29,54.37,54.29,54.31,2903.0,54.29,54.37,54.29,54.31,2903.0
2018-10-08 10:35:00,54.31,54.35,54.26,54.33,4252.0,54.31,54.35,54.26,54.33,4252.0
2018-10-08 10:40:00,54.35,54.37,54.31,54.31,2973.0,54.35,54.37,54.31,54.31,2973.0
2018-10-08 10:45:00,54.3,54.31,54.27,54.28,2500.0,54.3,54.31,54.27,54.28,2500.0
2018-10-08 10:50:00,54.31,54.31,54.28,54.29,3460.0,54.31,54.31,54.28,54.29,3460.0
2018-10-08 10:55:00,54.29,54.29,54.24,54.25,6000.0,54.29,54.29,54.24,54.25,6000.0
2018-10-08 11:00:00,54.25,54.25,54.13,54.15,7600.0,54.25,54.25,54.13,54.15,7600.0
2018-10-08 11:05:00,54.15,54.18,54.13,54.14,6000.0,54.15,54.18,54.13,54.14,6000.0
2018-10-08 11:10:00,54.13,54.17,54.11,54.12,15079.0,54.13,54.17,54.11,54.12,15079.0
2018-10-08 11:15:00,54.13,54.13,54.05,54.1,4954.0,54.13,54.13,54.05,54.1,4954.0
2018-10-08 11:20:00,54.11,54.11,54.06,54.08,4629.0,54.11,54.11,54.06,54.08,4629.0
2018-10-08 11:25:00,54.07,54.07,53.99,54.02,14233.0,54.07,54.07,53.99,54.02,14233.0
2018-10-08 11:30:00,54.01,54.02,53.99,54.0,36422.0,54.01,54.02,53.99,54.0,36422.0
2018-10-08 11:35:00,54.0,54.01,53.94,53.97,21996.0,54.0,54.01,53.94,53.97,21996.0
2018-10-08 11:40:00,53.96,54.0,53.93,53.95,31041.0,53.96,54.0,53.93,53.95,31041.0
2018-10-08 11:45:00,53.94,53.96,53.87,53.96,7196.0,53.94,53.96,53.87,53.96,7196.0
2018-10-08 11:50:00,53.95,54.04,53.94,54.01,3191.0,53.95,54.04,53.94,54.01,3191.0
2018-10-08 11:55:00,54.0,54.0,53.93,54.0,9716.0,54.0,54.0,53.93,54.0,9716.0
2018-10-08 12:00:00,53.99,54.04,53.95,54.04,4700.0,53.99,54.04,53.95,54.04,4700.0
2018-10-08 12:05:00,54.05,54.08,54.05,54.07,2100.0,54.05,54.08,54.05,54.07,2100.0
2018-10-08 12:10:00,54.05,54.06,54.02,54.02,15090.0,54.05,54.06,54.02,54.02,15090.0
2018-10-08 12:15:00,54.03,54.04,53.99,53.99,3800.0,54.03,54.04,53.99,53.99,3800.0
2018-10-08 12:20:00,53.98,54.07,53.98,54.06,6283.0,53.98,54.07,53.98,54.06,6283.0
2018-10-08 12:25:00,54.07,54.07,54.04,54.05,6850.0,54.07,54.07,54.04,54.05,6850.0
2018-10-08 12:30:00,54.05,54.05,53.96,53.96,5200.0,54.05,54.05,53.96,53.96,5200.0
2018-10-08 12:35:00,53.96,54.05,53.95,54.04,7100.0,53.96,54.05,53.95,54.04,7100.0
2018-10-08 12:40:00,54.04,54.06,54.03,54.04,9400.0,54.04,54.06,54.03,54.04,9400.0
2018-10-08 12:45:00,54.03,54.04,53.98,54.0,15317.0,54.03,54.04,53.98,54.0,15317.0
2018-10-08 12:50:00,53.99,54.0,53.89,53.91,8900.0,53.99,54.0,53.89,53.91,8900.0
2018-10-08 12:55:00,53.91,53.92,53.83,53.84,20845.0,53.91,53.92,53.83,53.84,20845.0
2018-10-08 13:00:00,53.84,53.92,53.79,53.91,17637.0,53.84,53.92,53.79,53.91,17637.0
2018-10-08 13:05:00,53.91,53.97,53.88,53.97,8726.0,53.91,53.97,53.88,53.97,8726.0
2018-10-08 13:10:00,53.96,53.96,53.89,53.89,4000.0,53.96,53.96,53.89,53.89,4000.0
2018-10-08 13:15:00,53.89,53.89,53.83,53.85,5218.0,53.89,53.89,53.83,53.85,5218.0
2018-10-08 13:20:00,53.86,53.88,53.8,53.81,4500.0,53.86,53.88,53.8,53.81,4500.0
2018-10-08 13:25:00,53.82,53.86,53.81,53.82,9065.0,53.82,53.86,53.81,53.82,9065.0
2018-10-08 13:30:00,53.82,53.89,53.81,53.83,8900.0,53.82,53.89,53.81,53.83,8900.0
2018-10-08 13:35:00,53.84,53.86,53.81,53.81,12504.0,53.84,53.86,53.81,53.81,12504.0
2018-10-08 13:40:00,53.81,53.83,53.78,53.82,16747.0,53.81,53.83,53.78,53.82,16747.0
2018-10-08 13:45:00,53.82,53.82,53.77,53.78,7641.0,53.82,53.82,53.77,53.78,7641.0
2018-10-08 13:50:00,53.78,53.82,53.77,53.8,6100.0,53.78,53.82,53.77,53.8,6100.0
2018-10-08 13:55:00,53.8,53.8,53.75,53.77,8111.0,53.8,53.8,53.75,53.77,8111.0
2018-10-08 14:00:00,53.76,53.84,53.76,53.83,25459.0,53.76,53.84,53.76,53.83,25459.0
2018-10-08 14:05:00,53.82,53.95,53.82,53.94,13586.0,53.82,53.95,53.82,53.94,13586.0
2018-10-08 14:10:00,53.94,53.94,53.88,53.9,8743.0,53.94,53.94,53.88,53.9,8743.0
2018-10-08 14:15:00,53.9,53.93,53.89,53.9,8138.0,53.9,53.93,53.89,53.9,8138.0
2018-10-08 14:20:00,53.91,53.97,53.86,53.9,13151.0,53.91,53.97,53.86,53.9,13151.0
2018-10-08 14:25:00,53.91,53.95,53.9,53.92,12067.0,53.91,53.95,53.9,53.92,12067.0
2018-10-08 14:30:00,53.93,54.11,53.93,54.11,21052.0,53.93,54.11,53.93,54.11,21052.0
2018-10-08 14:35:00,54.12,54.15,54.07,54.15,35027.0,54.12,54.15,54.07,54.15,35027.0
2018-10-08 14:40:00,54.14,54.18,54.13,54.16,17236.0,54.14,54.18,54.13,54.16,17236.0
2018-10-08 14:45:00,54.15,54.16,54.13,54.14,23435.0,54.15,54.16,54.13,54.14,23435.0
2018-10-08 14:50:00,54.14,54.21,54.1,54.1,22958.0,54.14,54.21,54.1,54.1,22958.0
2018-10-08 14:55:00,54.1,54.15,54.08,54.1,15566.0,54.1,54.15,54.08,54.1,15566.0
2018-10-08 15:00:00,54.09,54.17,54.08,54.14,28256.0,54.09,54.17,54.08,54.14,28256.0
2018-10-08 15:05:00,54.15,54.15,54.05,54.1,31974.0,54.15,54.15,54.05,54.1,31974.0
2018-10-08 15:10:00,54.11,54.2,54.08,54.18,19837.0,54.11,54.2,54.08,54.18,19837.0
2018-10-08 15:15:00,54.19,54.28,54.18,54.25,14868.0,54.19,54.28,54.18,54.25,14868.0
2018-10-08 15:20:00,54.26,54.3,54.21,54.22,16597.0,54.26,54.3,54.21,54.22,16597.0
2018-10-08 15:25:00,54.22,54.25,54.17,54.18,11636.0,54.22,54.25,54.17,54.18,11636.0
2018-10-08 15:30:00,54.18,54.24,54.18,54.22,18977.0,54.18,54.24,54.18,54.22,18977.0
2018-10-08 15:35:00,54.22,54.27,54.21,54.27,15375.0,54.22,54.27,54.21,54.27,15375.0
2018-10-08 15:40:00,54.26,54.29,54.24,54.26,23121.0,54.26,54.29,54.24,54.26,23121.0
2018-10-08 15:45:00,54.27,54.34,54.27,54.33,14345.0,54.27,54.34,54.27,54.33,14345.0
2018-10-08 15:50:00,54.35,54.35,54.29,54.3,22268.0,54.35,54.35,54.29,54.3,22268.0
2018-10-08 15:55:00,54.3,54.33,54.27,54.28,49120.0,54.3,54.33,54.27,54.28,49120.0
2018-10-09 09:30:00,54.16,54.31,54.12,54.25,11238.0,54.16,54.31,54.12,54.25,11238.0
2018-10-09 09:35:00,54.25,54.29,54.07,54.07,3054.0,54.25,54.29,54.07,54.07,3054.0
2018-10-09 09:40:00,54.05,54.05,53.95,53.96,1300.0,54.05,54.05,53.95,53.96,1300.0
2018-10-09 09:45:00,53.92,53.95,53.84,53.95,4400.0,53.92,53.95,53.84,53.95,4400.0
2018-10-09 09:50:00,53.97,54.16,53.96,54.16,1200.0,53.97,54.16,53.96,54.16,1200.0
2018-10-09 09:55:00,54.22,54.23,54.17,54.22,2145.0,54.22,54.23,54.17,54.22,2145.0
2018-10-09 10:00:00,54.25,54.36,54.24,54.27,2212.0,54.25,54.36,54.24,54.27,2212.0
2018-10-09 10:05:00,54.27,54.29,54.25,54.25,900.0,54.27,54.29,54.25,54.25,900.0
2018-10-09 10:10:00,54.26,54.27,54.16,54.19,1648.0,54.26,54.27,54.16,54.19,1648.0
2018-10-09 10:15:00,54.2,54.31,54.19,54.24,4100.0,54.2,54.31,54.19,54.24,4100.0
2018-10-09 10:20:00,54.23,54.29,54.21,54.29,3423.0,54.23,54.29,54.21,54.29,3423.0
2018-10-09 10:25:00,54.29,54.33,54.24,54.31,4200.0,54.29,54.33,54.24,54.31,4200.0
2018-10-09 10:30:00,54.34,54.36,54.28,54.33,2943.0,54.34,54.36,54.28,54.33,2943.0
2018-10-09 10:35:00,54.33,54.34,54.31,54.32,1968.0,54.33,54.34,54.31,54.32,1968.0
2018-10-09 10:40:00,54.3,54.36,54.27,54.36,7301.0,54.3,54.36,54.27,54.36,7301.0
2018-10-09 10:45:00,54.36,54.41,54.29,54.29,4915.0,54.36,54.41,54.29,54.29,4915.0
2018-10-09 10:50:00,54.3,54.31,54.2,54.2,5113.0,54.3,54.31,54.2,54.2,5113.0
2018-10-09 10:55:00,54.21,54.22,54.13,54.13,4200.0,54.21,54.22,54.13,54.13,4200.0
2018-10-09 11:00:00,54.13,54.17,54.1,54.12,3953.0,54.13,54.17,54.1,54.12,3953.0
2018-10-09 11:05:00,54.13,54.14,54.02,54.02,2300.0,54.13,54.14,54.02,54.02,2300.0
2018-10-09 11:10:00,54.01,54.17,54.01,54.16,4937.0,54.01,54.17,54.01,54.16,4937.0
2018-10-09 11:15:00,54.15,54.18,54.1,54.11,3571.0,54.15,54.18,54.1,54.11,3571.0
2018-10-09 11:20:00,54.14,54.2,54.14,54.18,1924.0,54.14,54.2,54.14,54.18,1924.0
2018-10-09 11:25:00,54.2,54.21,54.19,54.2,2600.0,54.2,54.21,54.19,54.2,2600.0
2018-10-09 11:30:00,54.2,54.2,54.17,54.18,2718.0,54.2,54.2,54.17,54.18,2718.0
2018-10-09 11:35:00,54.16,54.18,54.15,54.16,3206.0,54.16,54.18,54.15,54.16,3206.0
2018-10-09 11:40:00,54.16,54.17,54.16,54.17,800.0,54.16,54.17,54.16,54.17,800.0
2018-10-09 11:45:00,54.16,54.18,54.12,54.13,4000.0,54.16,54.18,54.12,54.13,4000.0
2018-10-09 11:50:00,54.12,54.19,54.12,54.16,3100.0,54.12,54.19,54.12,54.16,3100.0
2018-10-09 11:55:00,54.16,54.19,54.16,54.16,826.0,54.16,54.19,54.16,54.16,826.0
2018-10-09 12:00:00,54.16,54.19,54.15,54.18,3300.0,54.16,54.19,54.15,54.18,3300.0
2018-10-09 12:05:00,54.15,54.18,54.11,54.12,5110.0,54.15,54.18,54.11,54.12,5110.0
2018-10-09 12:10:00,54.12,54.12,54.05,54.05,2437.0,54.12,54.12,54.05,54.05,2437.0
2018-10-09 12:15:00,54.04,54.04,54.01,54.02,5000.0,54.04,54.04,54.01,54.02,5000.0
2018-10-09 12:20:00,54.02,54.04,54.01,54.01,3425.0,54.02,54.04,54.01,54.01,3425.0
2018-10-09 12:25:00,54.0,54.03,53.99,54.01,4700.0,54.0,54.03,53.99,54.01,4700.0
2018-10-09 12:30:00,54.0,54.0,53.95,53.96,8477.0,54.0,54.0,53.95,53.96,8477.0
2018-10-09 12:35:00,53.96,54.03,53.96,54.03,2500.0,53.96,54.03,53.96,54.03,2500.0
2018-10-09 12:40:00,54.03,54.03,53.95,53.95,6706.0,54.03,54.03,53.95,53.95,6706.0
2018-10-09 12:45:00,53.95,53.95,53.87,53.93,7636.0,53.95,53.95,53.87,53.93,7636.0
2018-10-09 12:50:00,53.93,53.95,53.88,53.88,4166.0,53.93,53.95,53.88,53.88,4166.0
2018-10-09 12:55:00,53.87,53.91,53.86,53.86,5464.0,53.87,53.91,53.86,53.86,5464.0
2018-10-09 13:00:00,53.86,53.87,53.83,53.84,5252.0,53.86,53.87,53.83,53.84,5252.0
2018-10-09 13:05:00,53.84,53.9,53.82,53.89,7779.0,53.84,53.9,53.82,53.89,7779.0
2018-10-09 13:10:00,53.9,53.99,53.89,53.98,4044.0,53.9,53.99,53.89,53.98,4044.0
2018-10-09 13:15:00,53.97,53.99,53.93,53.95,10000.0,53.97,53.99,53.93,53.95,10000.0
2018-10-09 13:20:00,53.93,54.02,53.92,54.01,5600.0,53.93,54.02,53.92,54.01,5600.0
2018-10-09 13:25:00,53.99,53.99,53.95,53.99,3989.0,53.99,53.99,53.95,53.99,3989.0
2018-10-09 13:30:00,53.98,53.98,53.94,53.94,3248.0,53.98,53.98,53.94,53.94,3248.0
2018-10-09 13:35:00,53.94,53.94,53.88,53.93,10628.0,53.94,53.94,53.88,53.93,10628.0
2018-10-09 13:40:00,53.92,53.95,53.89,53.94,19280.0,53.92,53.95,53.89,53.94,19280.0
2018-10-09 13:45:00,53.94,53.97,53.92,53.94,6751.0,53.94,53.97,53.92,53.94,6751.0
2018-10-09 13:50:00,53.93,54.01,53.93,54.01,7112.0,53.93,54.01,53.93,54.01,7112.0
2018-10-09 13:55:00,54.0,54.06,54.0,54.02,6871.0,54.0,54.06,54.0,54.02,6871.0
2018-10-09 14:00:00,54.02,54.02,53.97,53.97,10434.0,54.02,54.02,53.97,53.97,10434.0
2018-10-09 14:05:00,53.97,53.99,53.93,53.96,16149.0,53.97,53.99,53.93,53.96,16149.0
2018-10-09 14:10:00,53.98,54.0,53.94,53.99,5530.0,53.98,54.0,53.94,53.99,5530.0
2018-10-09 14:15:00,54.0,54.0,53.88,53.89,5404.0,54.0,54.0,53.88,53.89,5404.0
2018-10-09 14:20:00,53.89,53.93,53.89,53.9,3400.0,53.89,53.93,53.89,53.9,3400.0
2018-10-09 14:25:00,53.92,53.95,53.9,53.92,5800.0,53.92,53.95,53.9,53.92,5800.0
2018-10-09 14:30:00,53.94,53.94,53.89,53.89,2845.0,53.94,53.94,53.89,53.89,2845.0
2018-10-09 14:35:00,53.89,53.91,53.86,53.91,3772.0,53.89,53.91,53.86,53.91,3772.0
2018-10-09 14:40:00,53.91,53.94,53.9,53.92,1900.0,53.91,53.94,53.9,53.92,1900.0
2018-10-09 14:45:00,53.92,53.93,53.9,53.92,3683.0,53.92,53.93,53.9,53.92,3683.0
2018-10-09 14:50:00,53.92,53.99,53.92,53.99,4400.0,53.92,53.99,53.92,53.99,4400.0
2018-10-09 14:55:00,53.99,54.02,53.99,54.0,4521.0,53.99,54.02,53.99,54.0,4521.0
2018-10-09 15:00:00,54.01,54.02,53.96,53.98,104765.0,54.01,54.02,53.96,53.98,104765.0
2018-10-09 15:05:00,53.98,53.98,53.96,53.97,9021.0,53.98,53.98,53.96,53.97,9021.0
2018-10-09 15:10:00,53.96,54.01,53.95,54.0,6910.0,53.96,54.01,53.95,54.0,6910.0
2018-10-09 15:15:00,54.0,54.03,54.0,54.02,3600.0,54.0,54.03,54.0,54.02,3600.0
2018-10-09 15:20:00,54.03,54.03,53.93,53.94,11023.0,54.03,54.03,53.93,53.94,11023.0
2018-10-09 15:25:00,53.95,53.98,53.95,53.98,6763.0,53.95,53.98,53.95,53.98,6763.0
2018-10-09 15:30:00,53.99,54.01,53.96,54.0,7716.0,53.99,54.01,53.96,54.0,7716.0
2018-10-09 15:35:00,53.99,54.02,53.99,53.99,5465.0,53.99,54.02,53.99,53.99,5465.0
2018-10-09 15:40:00,53.99,54.0,53.95,54.0,19164.0,53.99,54.0,53.95,54.0,19164.0
2018-10-09 15:45:00,54.01,54.07,54.01,54.02,15603.0,54.01,54.07,54.01,54.02,15603.0
2018-10-09 15:50:00,54.02,54.02,53.93,53.97,32263.0,54.02,54.02,53.93,53.97,32263.0
2018-10-09 15:55:00,53.97,54.0,53.93,53.97,55222.0,53.97,54.0,53.93,53.97,55222.0
2018-10-10 09:30:00,53.78,53.84,53.34,53.4,17358.0,53.78,53.84,53.34,53.4,17358.0
2018-10-10 09:35:00,53.35,53.5,53.27,53.45,7800.0,53.35,53.5,53.27,53.45,7800.0
2018-10-10 09:40:00,53.51,53.53,53.35,53.42,11207.0,53.51,53.53,53.35,53.42,11207.0
2018-10-10 09:45:00,53.47,53.47,53.37,53.4,1820.0,53.47,53.47,53.37,53.4,1820.0
2018-10-10 09:50:00,53.4,53.54,53.37,53.42,9519.0,53.4,53.54,53.37,53.42,9519.0
2018-10-10 09:55:00,53.4,53.4,53.34,53.38,5400.0,53.4,53.4,53.34,53.38,5400.0
2018-10-10 10:00:00,53.37,53.48,53.24,53.27,28921.0,53.37,53.48,53.24,53.27,28921.0
2018-10-10 10:05:00,53.29,53.4,53.25,53.38,40272.0,53.29,53.4,53.25,53.38,40272.0
2018-10-10 10:10:00,53.39,53.41,53.26,53.26,29851.0,53.39,53.41,53.26,53.26,29851.0
2018-10-10 10:15:00,53.28,53.28,52.95,53.11,22102.0,53.28,53.28,52.95,53.11,22102.0
2018-10-10 10:20:00,53.13,53.18,53.07,53.12,14449.0,53.13,53.18,53.07,53.12,14449.0
2018-10-10 10:25:00,53.12,53.2,53.1,53.16,2300.0,53.12,53.2,53.1,53.16,2300.0
2018-10-10 10:30:00,53.17,53.3,53.12,53.28,10971.0,53.17,53.3,53.12,53.28,10971.0
2018-10-10 10:35:00,53.27,53.33,53.26,53.29,6701.0,53.27,53.33,53.26,53.29,6701.0
2018-10-10 10:40:00,53.31,53.31,53.25,53.29,6958.0,53.31,53.31,53.25,53.29,6958.0
2018-10-10 10:45:00,53.29,53.3,53.21,53.23,7200.0,53.29,53.3,53.21,53.23,7200.0
2018-10-10 10:50:00,53.24,53.36,53.24,53.27,6253.0,53.24,53.36,53.24,53.27,6253.0
2018-10-10 10:55:00,53.26,53.26,53.18,53.24,7427.0,53.26,53.26,53.18,53.24,7427.0
2018-10-10 11:00:00,53.24,53.25,53.14,53.14,7151.0,53.24,53.25,53.14,53.14,7151.0
2018-10-10 11:05:00,53.15,53.18,53.07,53.08,6381.0,53.15,53.18,53.07,53.08,6381.0
2018-10-10 11:10:00,53.08,53.12,53.03,53.08,19822.0,53.08,53.12,53.03,53.08,19822.0
2018-10-10 11:15:00,53.07,53.1,53.03,53.03,10936.0,53.07,53.1,53.03,53.03,10936.0
2018-10-10 11:20:00,53.03,53.05,52.95,53.02,8343.0,53.03,53.05,52.95,53.02,8343.0
2018-10-10 11:25:00,53.04,53.12,53.04,53.12,10150.0,53.04,53.12,53.04,53.12,10150.0
2018-10-10 11:30:00,53.13,53.13,53.01,53.03,6267.0,53.13,53.13,53.01,53.03,6267.0
2018-10-10 11:35:00,53.01,53.05,52.99,53.04,12020.0,53.01,53.05,52.99,53.04,12020.0
2018-10-10 11:40:00,53.04,53.23,53.03,53.23,15664.0,53.04,53.23,53.03,53.23,15664.0
2018-10-10 11:45:00,53.23,53.3,53.18,53.27,7761.0,53.23,53.3,53.18,53.27,7761.0
2018-10-10 11:50:00,53.25,53.56,53.25,53.49,50401.0,53.25,53.56,53.25,53.49,50401.0
2018-10-10 11:55:00,53.47,53.54,53.41,53.47,22713.0,53.47,53.54,53.41,53.47,22713.0
2018-10-10 12:00:00,53.46,53.49,53.44,53.49,11064.0,53.46,53.49,53.44,53.49,11064.0
2018-10-10 12:05:00,53.48,53.49,53.42,53.48,13663.0,53.48,53.49,53.42,53.48,13663.0
2018-10-10 12:10:00,53.48,53.55,53.47,53.54,10516.0,53.48,53.55,53.47,53.54,10516.0
2018-10-10 12:15:00,53.55,53.59,53.52,53.55,42952.0,53.55,53.59,53.52,53.55,42952.0
2018-10-10 12:20:00,53.56,53.59,53.46,53.49,9035.0,53.56,53.59,53.46,53.49,9035.0
2018-10-10 12:25:00,53.5,53.52,53.41,53.43,21296.0,53.5,53.52,53.41,53.43,21296.0
2018-10-10 12:30:00,53.43,53.44,53.38,53.41,6191.0,53.43,53.44,53.38,53.41,6191.0
2018-10-10 12:35:00,53.41,53.44,53.36,53.38,5000.0,53.41,53.44,53.36,53.38,5000.0
2018-10-10 12:40:00,53.36,53.41,53.34,53.37,5900.0,53.36,53.41,53.34,53.37,5900.0
2018-10-10 12:45:00,53.39,53.45,53.39,53.42,4600.0,53.39,53.45,53.39,53.42,4600.0
2018-10-10 12:50:00,53.44,53.49,53.38,53.38,3508.0,53.44,53.49,53.38,53.38,3508.0
2018-10-10 12:55:00,53.39,53.44,53.3,53.3,5808.0,53.39,53.44,53.3,53.3,5808.0
2018-10-10 13:00:00,53.27,53.27,53.12,53.12,8269.0,53.27,53.27,53.12,53.12,8269.0
2018-10-10 13:05:00,53.12,53.22,53.12,53.17,8868.0,53.12,53.22,53.12,53.17,8868.0
2018-10-10 13:10:00,53.18,53.24,53.17,53.2,21594.0,53.18,53.24,53.17,53.2,21594.0
2018-10-10 13:15:00,53.2,53.27,53.17,53.27,10100.0,53.2,53.27,53.17,53.27,10100.0
2018-10-10 13:20:00,53.26,53.27,53.18,53.26,22389.0,53.26,53.27,53.18,53.26,22389.0
2018-10-10 13:25:00,53.25,53.25,53.17,53.18,7105.0,53.25,53.25,53.17,53.18,7105.0
2018-10-10 13:30:00,53.16,53.16,53.1,53.13,6106.0,53.16,53.16,53.1,53.13,6106.0
2018-10-10 13:35:00,53.14,53.18,53.13,53.13,5974.0,53.14,53.18,53.13,53.13,5974.0
2018-10-10 13:40:00,53.14,53.17,53.1,53.14,18503.0,53.14,53.17,53.1,53.14,18503.0
2018-10-10 13:45:00,53.14,53.27,53.13,53.25,8750.0,53.14,53.27,53.13,53.25,8750.0
2018-10-10 13:50:00,53.21,53.23,53.17,53.2,7503.0,53.21,53.23,53.17,53.2,7503.0
2018-10-10 13:55:00,53.18,53.18,53.14,53.16,8708.0,53.18,53.18,53.14,53.16,8708.0
2018-10-10 14:00:00,53.19,53.19,53.11,53.11,6149.0,53.19,53.19,53.11,53.11,6149.0
2018-10-10 14:05:00,53.05,53.07,52.92,52.92,16031.0,53.05,53.07,52.92,52.92,16031.0
2018-10-10 14:10:00,52.92,53.01,52.9,52.94,18274.0,52.92,53.01,52.9,52.94,18274.0
2018-10-10 14:15:00,52.94,53.08,52.94,53.0,11656.0,52.94,53.08,52.94,53.0,11656.0
2018-10-10 14:20:00,53.0,53.0,52.86,52.95,9300.0,53.0,53.0,52.86,52.95,9300.0
2018-10-10 14:25:00,52.97,52.97,52.88,52.95,8330.0,52.97,52.97,52.88,52.95,8330.0
2018-10-10 14:30:00,52.93,52.99,52.9,52.9,9150.0,52.93,52.99,52.9,52.9,9150.0
2018-10-10 14:35:00,52.91,52.92,52.82,52.85,8846.0,52.91,52.92,52.82,52.85,8846.0
2018-10-10 14:40:00,52.85,52.87,52.68,52.68,34950.0,52.85,52.87,52.68,52.68,34950.0
2018-10-10 14:45:00,52.67,52.78,52.66,52.71,15345.0,52.67,52.78,52.66,52.71,15345.0
2018-10-10 14:50:00,52.69,52.79,52.69,52.72,15855.0,52.69,52.79,52.69,52.72,15855.0
2018-10-10 14:55:00,52.73,52.8,52.68,52.76,12419.0,52.73,52.8,52.68,52.76,12419.0
2018-10-10 15:00:00,52.75,52.75,52.62,52.62,14986.0,52.75,52.75,52.62,52.62,14986.0
2018-10-10 15:05:00,52.62,52.63,52.51,52.53,10864.0,52.62,52.63,52.51,52.53,10864.0
2018-10-10 15:10:00,52.52,52.52,52.34,52.4,15887.0,52.52,52.52,52.34,52.4,15887.0
2018-10-10 15:15:00,52.39,52.46,52.38,52.43,8994.0,52.39,52.46,52.38,52.43,8994.0
2018-10-10 15:20:00,52.43,52.58,52.43,52.57,13047.0,52.43,52.58,52.43,52.57,13047.0
2018-10-10 15:25:00,52.58,52.59,52.49,52.55,21256.0,52.58,52.59,52.49,52.55,21256.0
2018-10-10 15:30:00,52.56,52.57,52.43,52.44,27158.0,52.56,52.57,52.43,52.44,27158.0
2018-10-10 15:35:00,52.41,52.46,52.37,52.37,32386.0,52.41,52.46,52.37,52.37,32386.0
2018-10-10 15:40:00,52.36,52.4,52.3,52.39,67077.0,52.36,52.4,52.3,52.39,67077.0
2018-10-10 15:45:00,52.38,52.49,52.27,52.45,58388.0,52.38,52.49,52.27,52.45,58388.0
2018-10-10 15:50:00,52.44,52.46,52.19,52.21,68119.0,52.44,52.46,52.19,52.21,68119.0
2018-10-10 15:55:00,52.19,52.2,52.02,52.12,180920.0,52.19,52.2,52.02,52.12,180920.0
2018-10-11 09:30:00,52.0,52.0,51.21,51.6,53369.0,52.0,52.0,51.21,51.6,53369.0
2018-10-11 09:35:00,51.66,51.82,51.6,51.74,9251.0,51.66,51.82,51.6,51.74,9251.0
2018-10-11 09:40:00,51.74,51.82,51.65,51.75,7122.0,51.74,51.82,51.65,51.75,7122.0
2018-10-11 09:45:00,51.71,51.83,51.68,51.81,12800.0,51.71,51.83,51.68,51.81,12800.0
2018-10-11 09:50:00,51.88,52.0,51.83,51.93,5400.0,51.88,52.0,51.83,51.93,5400.0
2018-10-11 09:55:00,51.96,52.1,51.93,52.08,7337.0,51.96,52.1,51.93,52.08,7337.0
2018-10-11 10:00:00,52.05,52.14,52.0,52.01,17320.0,52.05,52.14,52.0,52.01,17320.0
2018-10-11 10:05:00,52.02,52.18,52.0,52.04,10558.0,52.02,52.18,52.0,52.04,10558.0
2018-10-11 10:10:00,52.09,52.09,51.88,51.94,16569.0,52.09,52.09,51.88,51.94,16569.0
2018-10-11 10:15:00,51.9,51.91,51.65,51.72,32499.0,51.9,51.91,51.65,51.72,32499.0
2018-10-11 10:20:00,51.76,51.81,51.6,51.65,9723.0,51.76,51.81,51.6,51.65,9723.0
2018-10-11 10:25:00,51.67,51.74,51.59,51.68,8877.0,51.67,51.74,51.59,51.68,8877.0
2018-10-11 10:30:00,51.67,51.76,51.58,51.61,10158.0,51.67,51.76,51.58,51.61,10158.0
2018-10-11 10:35:00,51.64,51.68,51.58,51.61,6497.0,51.64,51.68,51.58,51.61,6497.0
2018-10-11 10:40:00,51.62,51.62,51.51,51.51,7989.0,51.62,51.62,51.51,51.51,7989.0
2018-10-11 10:45:00,51.56,51.6,51.32,51.32,9361.0,51.56,51.6,51.32,51.32,9361.0
2018-10-11 10:50:00,51.35,51.44,51.28,51.33,20867.0,51.35,51.44,51.28,51.33,20867.0
2018-10-11 10:55:00,51.34,51.44,51.33,51.37,20136.0,51.34,51.44,51.33,51.37,20136.0
2018-10-11 11:00:00,51.37,51.39,51.05,51.13,28861.0,51.37,51.39,51.05,51.13,28861.0
2018-10-11 11:05:00,51.11,51.18,51.01,51.14,17680.0,51.11,51.18,51.01,51.14,17680.0
2018-10-11 11:10:00,51.13,51.14,50.94,50.97,24719.0,51.13,51.14,50.94,50.97,24719.0
2018-10-11 11:15:00,50.98,51.17,50.98,51.02,48469.0,50.98,51.17,50.98,51.02,48469.0
2018-10-11 11:20:00,51.05,51.22,51.05,51.22,13115.0,51.05,51.22,51.05,51.22,13115.0
2018-10-11 11:25:00,51.18,51.19,51.1,51.14,10599.0,51.18,51.19,51.1,51.14,10599.0
2018-10-11 11:30:00,51.16,51.21,51.03,51.21,14181.0,51.16,51.21,51.03,51.21,14181.0
2018-10-11 11:35:00,51.18,51.18,50.97,51.1,28410.0,51.18,51.18,50.97,51.1,28410.0
2018-10-11 11:40:00,51.13,51.24,51.1,51.14,21498.0,51.13,51.24,51.1,51.14,21498.0
2018-10-11 11:45:00,51.14,51.33,51.11,51.33,27267.0,51.14,51.33,51.11,51.33,27267.0
2018-10-11 11:50:00,51.37,51.47,51.31,51.42,25362.0,51.37,51.47,51.31,51.42,25362.0
2018-10-11 11:55:00,51.4,51.47,51.34,51.34,8793.0,51.4,51.47,51.34,51.34,8793.0
2018-10-11 12:00:00,51.3,51.42,51.24,51.29,9138.0,51.3,51.42,51.24,51.29,9138.0
2018-10-11 12:05:00,51.29,51.36,51.21,51.23,17743.0,51.29,51.36,51.21,51.23,17743.0
2018-10-11 12:10:00,51.24,51.31,51.21,51.28,10046.0,51.24,51.31,51.21,51.28,10046.0
2018-10-11 12:15:00,51.3,51.39,51.3,51.39,9016.0,51.3,51.39,51.3,51.39,9016.0
2018-10-11 12:20:00,51.43,51.53,51.43,51.53,11201.0,51.43,51.53,51.43,51.53,11201.0
2018-10-11 12:25:00,51.52,51.55,51.43,51.43,6201.0,51.52,51.55,51.43,51.43,6201.0
2018-10-11 12:30:00,51.41,51.41,51.26,51.28,10437.0,51.41,51.41,51.26,51.28,10437.0
2018-10-11 12:35:00,51.3,51.33,51.19,51.19,12612.0,51.3,51.33,51.19,51.19,12612.0
2018-10-11 12:40:00,51.2,51.28,51.18,51.23,13422.0,51.2,51.28,51.18,51.23,13422.0
2018-10-11 12:45:00,51.23,51.27,51.17,51.22,7577.0,51.23,51.27,51.17,51.22,7577.0
2018-10-11 12:50:00,51.18,51.22,51.16,51.19,13361.0,51.18,51.22,51.16,51.19,13361.0
2018-10-11 12:55:00,51.19,51.27,51.14,51.26,9354.0,51.19,51.27,51.14,51.26,9354.0
2018-10-11 13:00:00,51.26,51.26,51.09,51.1,8704.0,51.26,51.26,51.09,51.1,8704.0
2018-10-11 13:05:00,51.12,51.19,51.06,51.18,19637.0,51.12,51.19,51.06,51.18,19637.0
2018-10-11 13:10:00,51.18,51.32,51.16,51.3,14746.0,51.18,51.32,51.16,51.3,14746.0
2018-10-11 13:15:00,51.31,51.38,51.31,51.35,29433.0,51.31,51.38,51.31,51.35,29433.0
2018-10-11 13:20:00,51.36,51.41,51.27,51.27,39692.0,51.36,51.41,51.27,51.27,39692.0
2018-10-11 13:25:00,51.29,51.32,51.15,51.22,24911.0,51.29,51.32,51.15,51.22,24911.0
2018-10-11 13:30:00,51.23,51.29,51.17,51.18,10426.0,51.23,51.29,51.17,51.18,10426.0
2018-10-11 13:35:00,51.17,51.22,51.14,51.21,8544.0,51.17,51.22,51.14,51.21,8544.0
2018-10-11 13:40:00,51.23,51.25,51.11,51.15,9269.0,51.23,51.25,51.11,51.15,9269.0
2018-10-11 13:45:00,51.14,51.18,51.09,51.1,6108.0,51.14,51.18,51.09,51.1,6108.0
2018-10-11 13:50:00,51.1,51.1,51.0,51.05,66986.0,51.1,51.1,51.0,51.05,66986.0
2018-10-11 13:55:00,51.07,51.17,51.02,51.15,18624.0,51.07,51.17,51.02,51.15,18624.0
2018-10-11 14:00:00,51.15,51.17,50.97,51.06,34467.0,51.15,51.17,50.97,51.06,34467.0
2018-10-11 14:05:00,51.06,51.07,50.96,50.98,24175.0,51.06,51.07,50.96,50.98,24175.0
2018-10-11 14:10:00,50.98,51.03,50.86,50.93,85171.0,50.98,51.03,50.86,50.93,85171.0
2018-10-11 14:15:00,50.93,51.0,50.88,50.93,16744.0,50.93,51.0,50.88,50.93,16744.0
2018-10-11 14:20:00,50.92,51.11,50.91,50.95,21947.0,50.92,51.11,50.91,50.95,21947.0
2018-10-11 14:25:00,50.95,51.01,50.88,50.93,19892.0,50.95,51.01,50.88,50.93,19892.0
2018-10-11 14:30:00,50.93,50.94,50.85,50.87,19758.0,50.93,50.94,50.85,50.87,19758.0
2018-10-11 14:35:00,50.85,50.85,50.68,50.78,40174.0,50.85,50.85,50.68,50.78,40174.0
2018-10-11 14:40:00,50.75,50.81,50.56,50.56,24658.0,50.75,50.81,50.56,50.56,24658.0
2018-10-11 14:45:00,50.53,50.75,50.39,50.66,34833.0,50.53,50.75,50.39,50.66,34833.0
2018-10-11 14:50:00,50.69,50.86,50.63,50.78,57304.0,50.69,50.86,50.63,50.78,57304.0
2018-10-11 14:55:00,50.8,50.84,50.67,50.79,35988.0,50.8,50.84,50.67,50.79,35988.0
2018-10-11 15:00:00,50.77,50.95,50.72,50.94,14820.0,50.77,50.95,50.72,50.94,14820.0
2018-10-11 15:05:00,50.95,50.95,50.78,50.78,40045.0,50.95,50.95,50.78,50.78,40045.0
2018-10-11 15:10:00,50.78,51.04,50.68,50.99,33808.0,50.78,51.04,50.68,50.99,33808.0
2018-10-11 15:15:00,50.98,51.29,50.97,51.29,27320.0,50.98,51.29,50.97,51.29,27320.0
2018-10-11 15:20:00,51.29,51.32,51.16,51.28,26394.0,51.29,51.32,51.16,51.28,26394.0
2018-10-11 15:25:00,51.31,51.31,51.12,51.13,18180.0,51.31,51.31,51.12,51.13,18180.0
2018-10-11 15:30:00,51.15,51.18,51.05,51.06,39450.0,51.15,51.18,51.05,51.06,39450.0
2018-10-11 15:35:00,51.08,51.14,50.87,51.02,27410.0,51.08,51.14,50.87,51.02,27410.0
2018-10-11 15:40:00,51.01,51.06,50.84,50.84,36119.0,51.01,51.06,50.84,50.84,36119.0
2018-10-11 15:45:00,50.82,50.92,50.74,50.78,43613.0,50.82,50.92,50.74,50.78,43613.0
2018-10-11 15:50:00,50.8,50.93,50.75,50.76,55644.0,50.8,50.93,50.75,50.76,55644.0
2018-10-11 15:55:00,50.76,50.82,50.59,50.63,172522.0,50.76,50.82,50.59,50.63,172522.0
2018-10-12 09:30:00,51.43,51.61,51.1,51.21,28111.0,51.43,51.61,51.1,51.21,28111.0
2018-10-12 09:35:00,51.21,51.29,50.99,51.02,18901.0,51.21,51.29,50.99,51.02,18901.0
2018-10-12 09:40:00,51.03,51.25,51.03,51.1,13451.0,51.03,51.25,51.03,51.1,13451.0
2018-10-12 09:45:00,51.14,51.23,51.05,51.05,16286.0,51.14,51.23,51.05,51.05,16286.0
2018-10-12 09:50:00,51.11,51.11,51.0,51.01,9985.0,51.11,51.11,51.0,51.01,9985.0
2018-10-12 09:55:00,51.03,51.2,51.02,51.17,21759.0,51.03,51.2,51.02,51.17,21759.0
2018-10-12 10:00:00,51.16,51.2,51.07,51.14,25751.0,51.16,51.2,51.07,51.14,25751.0
2018-10-12 10:05:00,51.13,51.13,50.95,51.06,26750.0,51.13,51.13,50.95,51.06,26750.0
2018-10-12 10:10:00,51.05,51.05,50.89,50.92,16171.0,51.05,51.05,50.89,50.92,16171.0
2018-10-12 10:15:00,50.91,50.92,50.77,50.77,18678.0,50.91,50.92,50.77,50.77,18678.0
2018-10-12 10:20:00,50.76,50.81,50.7,50.71,45943.0,50.76,50.81,50.7,50.71,45943.0
2018-10-12 10:25:00,50.72,50.72,50.59,50.63,47538.0,50.72,50.72,50.59,50.63,47538.0
2018-10-12 10:30:00,50.63,50.74,50.62,50.64,40951.0,50.63,50.74,50.62,50.64,40951.0
2018-10-12 10:35:00,50.64,50.98,50.63,50.91,26868.0,50.64,50.98,50.63,50.91,26868.0
2018-10-12 10:40:00,50.9,50.92,50.8,50.9,20318.0,50.9,50.92,50.8,50.9,20318.0
2018-10-12 10:45:00,50.9,50.93,50.87,50.89,21919.0,50.9,50.93,50.87,50.89,21919.0
2018-10-12 10:50:00,50.9,50.99,50.88,50.92,26311.0,50.9,50.99,50.88,50.92,26311.0
2018-10-12 10:55:00,50.91,50.91,50.74,50.76,32210.0,50.91,50.91,50.74,50.76,32210.0
2018-10-12 11:00:00,50.75,50.86,50.67,50.71,21070.0,50.75,50.86,50.67,50.71,21070.0
2018-10-12 11:05:00,50.71,50.74,50.66,50.71,28683.0,50.71,50.74,50.66,50.71,28683.0
2018-10-12 11:10:00,50.71,50.84,50.7,50.83,20400.0,50.71,50.84,50.7,50.83,20400.0
2018-10-12 11:15:00,50.85,50.85,50.61,50.63,33353.0,50.85,50.85,50.61,50.63,33353.0
2018-10-12 11:20:00,50.63,50.67,50.6,50.63,45600.0,50.63,50.67,50.6,50.63,45600.0
2018-10-12 11:25:00,50.63,50.69,50.54,50.57,33894.0,50.63,50.69,50.54,50.57,33894.0
2018-10-12 11:30:00,50.56,50.68,50.55,50.65,27493.0,50.56,50.68,50.55,50.65,27493.0
2018-10-12 11:35:00,50.65,50.67,50.6,50.67,16923.0,50.65,50.67,50.6,50.67,16923.0
2018-10-12 11:40:00,50.68,50.69,50.53,50.53,14495.0,50.68,50.69,50.53,50.53,14495.0
2018-10-12 11:45:00,50.52,50.54,50.36,50.52,19840.0,50.52,50.54,50.36,50.52,19840.0
2018-10-12 11:50:00,50.53,50.55,50.4,50.43,18683.0,50.53,50.55,50.4,50.43,18683.0
2018-10-12 11:55:00,50.42,50.47,50.36,50.4,28823.0,50.42,50.47,50.36,50.4,28823.0
2018-10-12 12:00:00,50.39,50.39,50.24,50.25,39347.0,50.39,50.39,50.24,50.25,39347.0
2018-10-12 12:05:00,50.24,50.3,50.22,50.28,42928.0,50.24,50.3,50.22,50.28,42928.0
2018-10-12 12:10:00,50.26,50.44,50.23,50.41,36928.0,50.26,50.44,50.23,50.41,36928.0
2018-10-12 12:15:00,50.39,50.44,50.32,50.36,25100.0,50.39,50.44,50.32,50.36,25100.0
2018-10-12 12:20:00,50.35,50.46,50.33,50.44,28130.0,50.35,50.46,50.33,50.44,28130.0
2018-10-12 12:25:00,50.45,50.45,50.2,50.31,33725.0,50.45,50.45,50.2,50.31,33725.0
2018-10-12 12:30:00,50.3,50.37,50.26,50.35,25662.0,50.3,50.37,50.26,50.35,25662.0
2018-10-12 12:35:00,50.34,50.34,50.16,50.16,15732.0,50.34,50.34,50.16,50.16,15732.0
2018-10-12 12:40:00,50.17,50.22,50.09,50.09,27834.0,50.17,50.22,50.09,50.09,27834.0
2018-10-12 12:45:00,50.09,50.11,50.03,50.03,48482.0,50.09,50.11,50.03,50.03,48482.0
2018-10-12 12:50:00,50.03,50.17,49.99,50.17,54600.0,50.03,50.17,49.99,50.17,54600.0
2018-10-12 12:55:00,50.16,50.28,50.16,50.26,22754.0,50.16,50.28,50.16,50.26,22754.0
2018-10-12 13:00:00,50.25,50.36,50.17,50.36,24782.0,50.25,50.36,50.17,50.36,24782.0
2018-10-12 13:05:00,50.38,50.5,50.37,50.5,45435.0,50.38,50.5,50.37,50.5,45435.0
2018-10-12 13:10:00,50.51,50.53,50.35,50.37,31591.0,50.51,50.53,50.35,50.37,31591.0
2018-10-12 13:15:00,50.37,50.38,50.31,50.36,39104.0,50.37,50.38,50.31,50.36,39104.0
2018-10-12 13:20:00,50.36,50.57,50.36,50.55,21608.0,50.36,50.57,50.36,50.55,21608.0
2018-10-12 13:25:00,50.56,50.6,50.45,50.47,83230.0,50.56,50.6,50.45,50.47,83230.0
2018-10-12 13:30:00,50.48,50.52,50.44,50.49,58467.0,50.48,50.52,50.44,50.49,58467.0
2018-10-12 13:35:00,50.48,50.49,50.36,50.4,33178.0,50.48,50.49,50.36,50.4,33178.0
2018-10-12 13:40:00,50.42,50.46,50.32,50.38,27887.0,50.42,50.46,50.32,50.38,27887.0
2018-10-12 13:45:00,50.37,50.48,50.33,50.45,49025.0,50.37,50.48,50.33,50.45,49025.0
2018-10-12 13:50:00,50.47,50.55,50.43,50.53,22155.0,50.47,50.55,50.43,50.53,22155.0
2018-10-12 13:55:00,50.53,50.54,50.39,50.43,21996.0,50.53,50.54,50.39,50.43,21996.0
2018-10-12 14:00:00,50.44,50.46,50.28,50.34,21527.0,50.44,50.46,50.28,50.34,21527.0
2018-10-12 14:05:00,50.3,50.44,50.3,50.39,19319.0,50.3,50.44,50.3,50.39,19319.0
2018-10-12 14:10:00,50.4,50.4,50.17,50.18,21754.0,50.4,50.4,50.17,50.18,21754.0
2018-10-12 14:15:00,50.15,50.28,50.08,50.26,31189.0,50.15,50.28,50.08,50.26,31189.0
2018-10-12 14:20:00,50.27,50.31,50.2,50.22,24427.0,50.27,50.31,50.2,50.22,24427.0
2018-10-12 14:25:00,50.2,50.35,50.15,50.34,35520.0,50.2,50.35,50.15,50.34,35520.0
2018-10-12 14:30:00,50.35,50.36,50.18,50.21,20240.0,50.35,50.36,50.18,50.21,20240.0
2018-10-12 14:35:00,50.22,50.29,50.21,50.28,27449.0,50.22,50.29,50.21,50.28,27449.0
2018-10-12 14:40:00,50.27,50.29,50.18,50.19,24831.0,50.27,50.29,50.18,50.19,24831.0
2018-10-12 14:45:00,50.19,50.25,50.19,50.25,35100.0,50.19,50.25,50.19,50.25,35100.0
2018-10-12 14:50:00,50.25,50.4,50.23,50.4,24461.0,50.25,50.4,50.23,50.4,24461.0
2018-10-12 14:55:00,50.42,50.56,50.41,50.5,29566.0,50.42,50.56,50.41,50.5,29566.0
2018-10-12 15:00:00,50.51,50.53,50.36,50.45,26740.0,50.51,50.53,50.36,50.45,26740.0
2018-10-12 15:05:00,50.46,50.59,50.45,50.57,27451.0,50.46,50.59,50.45,50.57,27451.0
2018-10-12 15:10:00,50.58,50.64,50.49,50.51,42588.0,50.58,50.64,50.49,50.51,42588.0
2018-10-12 15:15:00,50.51,50.53,50.46,50.51,21147.0,50.51,50.53,50.46,50.51,21147.0
2018-10-12 15:20:00,50.51,50.63,50.51,50.63,32474.0,50.51,50.63,50.51,50.63,32474.0
2018-10-12 15:25:00,50.63,50.77,50.62,50.74,41957.0,50.63,50.77,50.62,50.74,41957.0
2018-10-12 15:30:00,50.75,50.79,50.65,50.78,44017.0,50.75,50.79,50.65,50.78,44017.0
2018-10-12 15:35:00,50.78,50.79,50.64,50.68,45675.0,50.78,50.79,50.64,50.68,45675.0
2018-10-12 15:40:00,50.68,50.86,50.67,50.86,54891.0,50.68,50.86,50.67,50.86,54891.0
2018-10-12 15:45:00,50.85,50.91,50.75,50.78,126963.0,50.85,50.91,50.75,50.78,126963.0
2018-10-12 15:50:00,50.78,50.83,50.73,50.81,162207.0,50.78,50.83,50.73,50.81,162207.0
2018-10-12 15:55:00,50.8,50.86,50.65,50.69,270640.0,50.8,50.86,50.65,50.69,270640.0
2018-10-15 09:30:00,50.68,50.88,50.56,50.79,19061.0,50.68,50.88,50.56,50.79,19061.0
2018-10-15 09:35:00,50.8,51.02,50.66,50.9,12281.0,50.8,51.02,50.66,50.9,12281.0
2018-10-15 09:40:00,50.91,51.12,50.91,50.97,23909.0,50.91,51.12,50.91,50.97,23909.0
2018-10-15 09:45:00,51.06,51.17,50.99,51.05,23482.0,51.06,51.17,50.99,51.05,23482.0
2018-10-15 09:50:00,51.11,51.15,50.93,50.98,7627.0,51.11,51.15,50.93,50.98,7627.0
2018-10-15 09:55:00,51.02,51.12,51.0,51.02,11000.0,51.02,51.12,51.0,51.02,11000.0
2018-10-15 10:00:00,50.99,51.01,50.88,50.9,7478.0,50.99,51.01,50.88,50.9,7478.0
2018-10-15 10:05:00,50.87,50.87,50.77,50.77,8950.0,50.87,50.87,50.77,50.77,8950.0
2018-10-15 10:10:00,50.75,51.1,50.75,51.03,54928.0,50.75,51.1,50.75,51.03,54928.0
2018-10-15 10:15:00,51.05,51.19,51.04,51.11,19936.0,51.05,51.19,51.04,51.11,19936.0
2018-10-15 10:20:00,51.14,51.32,51.14,51.29,8135.0,51.14,51.32,51.14,51.29,8135.0
2018-10-15 10:25:00,51.32,51.37,51.26,51.34,7500.0,51.32,51.37,51.26,51.34,7500.0
2018-10-15 10:30:00,51.34,51.39,51.27,51.33,10666.0,51.34,51.39,51.27,51.33,10666.0
2018-10-15 10:35:00,51.31,51.32,51.05,51.06,12938.0,51.31,51.32,51.05,51.06,12938.0
2018-10-15 10:40:00,51.1,51.18,51.05,51.07,60611.0,51.1,51.18,51.05,51.07,60611.0
2018-10-15 10:45:00,51.05,51.15,51.0,51.07,14218.0,51.05,51.15,51.0,51.07,14218.0
2018-10-15 10:50:00,51.05,51.13,50.99,51.09,10350.0,51.05,51.13,50.99,51.09,10350.0
2018-10-15 10:55:00,51.1,51.12,51.05,51.12,11576.0,51.1,51.12,51.05,51.12,11576.0
2018-10-15 11:00:00,51.13,51.13,51.06,51.08,15349.0,51.13,51.13,51.06,51.08,15349.0
2018-10-15 11:05:00,51.07,51.11,51.04,51.09,7474.0,51.07,51.11,51.04,51.09,7474.0
2018-10-15 11:10:00,51.06,51.08,51.01,51.07,6300.0,51.06,51.08,51.01,51.07,6300.0
2018-10-15 11:15:00,51.08,51.11,51.03,51.03,6897.0,51.08,51.11,51.03,51.03,6897.0
2018-10-15 11:20:00,51.03,51.1,51.03,51.1,5378.0,51.03,51.1,51.03,51.1,5378.0
2018-10-15 11:25:00,51.09,51.25,51.06,51.21,35961.0,51.09,51.25,51.06,51.21,35961.0
2018-10-15 11:30:00,51.23,51.32,51.23,51.23,10384.0,51.23,51.32,51.23,51.23,10384.0
2018-10-15 11:35:00,51.22,51.33,51.2,51.29,19206.0,51.22,51.33,51.2,51.29,19206.0
2018-10-15 11:40:00,51.3,51.32,51.2,51.22,10540.0,51.3,51.32,51.2,51.22,10540.0
2018-10-15 11:45:00,51.22,51.27,51.2,51.24,13114.0,51.22,51.27,51.2,51.24,13114.0
2018-10-15 11:50:00,51.24,51.29,51.17,51.17,6819.0,51.24,51.29,51.17,51.17,6819.0
2018-10-15 11:55:00,51.17,51.2,51.12,51.12,6365.0,51.17,51.2,51.12,51.12,6365.0
2018-10-15 12:00:00,51.11,51.11,51.03,51.1,11961.0,51.11,51.11,51.03,51.1,11961.0
2018-10-15 12:05:00,51.1,51.1,50.99,50.99,17695.0,51.1,51.1,50.99,50.99,17695.0
2018-10-15 12:10:00,50.99,51.02,50.94,50.96,12277.0,50.99,51.02,50.94,50.96,12277.0
2018-10-15 12:15:00,50.95,51.05,50.94,51.0,14358.0,50.95,51.05,50.94,51.0,14358.0
2018-10-15 12:20:00,51.0,51.09,50.99,51.07,7166.0,51.0,51.09,50.99,51.07,7166.0
2018-10-15 12:25:00,51.07,51.14,51.05,51.11,4900.0,51.07,51.14,51.05,51.11,4900.0
2018-10-15 12:30:00,51.12,51.18,51.08,51.16,8182.0,51.12,51.18,51.08,51.16,8182.0
2018-10-15 12:35:00,51.14,51.17,51.14,51.17,4862.0,51.14,51.17,51.14,51.17,4862.0
2018-10-15 12:40:00,51.15,51.15,51.09,51.09,7522.0,51.15,51.15,51.09,51.09,7522.0
2018-10-15 12:45:00,51.1,51.11,50.99,51.04,21020.0,51.1,51.11,50.99,51.04,21020.0
2018-10-15 12:50:00,51.04,51.1,51.03,51.07,5302.0,51.04,51.1,51.03,51.07,5302.0
2018-10-15 12:55:00,51.07,51.09,51.0,51.0,12284.0,51.07,51.09,51.0,51.0,12284.0
2018-10-15 13:00:00,51.04,51.12,51.01,51.12,6011.0,51.04,51.12,51.01,51.12,6011.0
2018-10-15 13:05:00,51.11,51.15,51.1,51.14,15373.0,51.11,51.15,51.1,51.14,15373.0
2018-10-15 13:10:00,51.14,51.15,51.07,51.08,8935.0,51.14,51.15,51.07,51.08,8935.0
2018-10-15 13:15:00,51.07,51.09,50.99,51.03,10002.0,51.07,51.09,50.99,51.03,10002.0
2018-10-15 13:20:00,51.01,51.03,50.98,50.99,4429.0,51.01,51.03,50.98,50.99,4429.0
2018-10-15 13:25:00,51.0,51.02,50.97,50.99,3000.0,51.0,51.02,50.97,50.99,3000.0
2018-10-15 13:30:00,50.98,51.1,50.94,51.09,9392.0,50.98,51.1,50.94,51.09,9392.0
2018-10-15 13:35:00,51.08,51.13,51.08,51.1,7997.0,51.08,51.13,51.08,51.1,7997.0
2018-10-15 13:40:00,51.09,51.16,51.09,51.1,9992.0,51.09,51.16,51.09,51.1,9992.0
2018-10-15 13:45:00,51.1,51.14,51.07,51.13,4313.0,51.1,51.14,51.07,51.13,4313.0
2018-10-15 13:50:00,51.14,51.15,51.05,51.09,11760.0,51.14,51.15,51.05,51.09,11760.0
2018-10-15 13:55:00,51.07,51.1,51.01,51.09,8345.0,51.07,51.1,51.01,51.09,8345.0
2018-10-15 14:00:00,51.09,51.09,51.01,51.07,9013.0,51.09,51.09,51.01,51.07,9013.0
2018-10-15 14:05:00,51.06,51.06,50.99,51.02,7000.0,51.06,51.06,50.99,51.02,7000.0
2018-10-15 14:10:00,51.02,51.03,50.94,50.94,8343.0,51.02,51.03,50.94,50.94,8343.0
2018-10-15 14:15:00,50.95,50.99,50.94,50.99,4480.0,50.95,50.99,50.94,50.99,4480.0
2018-10-15 14:20:00,50.97,51.04,50.97,51.02,6948.0,50.97,51.04,50.97,51.02,6948.0
2018-10-15 14:25:00,51.01,51.01,50.93,50.95,9757.0,51.01,51.01,50.93,50.95,9757.0
2018-10-15 14:30:00,50.94,51.02,50.93,50.99,10434.0,50.94,51.02,50.93,50.99,10434.0
2018-10-15 14:35:00,50.99,51.02,50.95,51.01,7934.0,50.99,51.02,50.95,51.01,7934.0
2018-10-15 14:40:00,51.02,51.1,51.02,51.1,10500.0,51.02,51.1,51.02,51.1,10500.0
2018-10-15 14:45:00,51.09,51.13,51.08,51.12,11804.0,51.09,51.13,51.08,51.12,11804.0
2018-10-15 14:50:00,51.13,51.25,51.12,51.23,14345.0,51.13,51.25,51.12,51.23,14345.0
2018-10-15 14:55:00,51.24,51.26,51.17,51.18,30348.0,51.24,51.26,51.17,51.18,30348.0
2018-10-15 15:00:00,51.19,51.22,51.15,51.2,18540.0,51.19,51.22,51.15,51.2,18540.0
2018-10-15 15:05:00,51.2,51.24,51.13,51.15,18801.0,51.2,51.24,51.13,51.15,18801.0
2018-10-15 15:10:00,51.14,51.14,51.0,51.01,27927.0,51.14,51.14,51.0,51.01,27927.0
2018-10-15 15:15:00,50.99,51.02,50.95,50.97,15952.0,50.99,51.02,50.95,50.97,15952.0
2018-10-15 15:20:00,50.97,51.0,50.96,51.0,16672.0,50.97,51.0,50.96,51.0,16672.0
2018-10-15 15:25:00,51.0,51.06,50.93,50.94,46107.0,51.0,51.06,50.93,50.94,46107.0
2018-10-15 15:30:00,50.94,50.98,50.88,50.98,28102.0,50.94,50.98,50.88,50.98,28102.0
2018-10-15 15:35:00,50.97,50.99,50.89,50.9,26999.0,50.97,50.99,50.89,50.9,26999.0
2018-10-15 15:40:00,50.9,50.94,50.78,50.84,59441.0,50.9,50.94,50.78,50.84,59441.0
2018-10-15 15:45:00,50.83,50.83,50.68,50.75,82218.0,50.83,50.83,50.68,50.75,82218.0
2018-10-15 15:50:00,50.75,50.85,50.73,50.85,78515.0,50.75,50.85,50.73,50.85,78515.0
2018-10-15 15:55:00,50.84,50.87,50.7,50.7,136431.0,50.84,50.87,50.7,50.7,136431.0
2018-10-16 09:30:00,51.3,51.44,51.07,51.23,32411.0,51.3,51.44,51.07,51.23,32411.0
2018-10-16 09:35:00,51.24,51.44,51.07,51.41,17310.0,51.24,51.44,51.07,51.41,17310.0
2018-10-16 09:40:00,51.35,51.35,51.09,51.09,12595.0,51.35,51.35,51.09,51.09,12595.0
2018-10-16 09:45:00,51.13,51.2,50.97,51.0,6262.0,51.13,51.2,50.97,51.0,6262.0
2018-10-16 09:50:00,50.99,51.04,50.9,51.03,6579.0,50.99,51.04,50.9,51.03,6579.0
2018-10-16 09:55:00,51.0,51.28,50.95,51.28,10670.0,51.0,51.28,50.95,51.28,10670.0
2018-10-16 10:00:00,51.34,51.44,51.28,51.37,8200.0,51.34,51.44,51.28,51.37,8200.0
2018-10-16 10:05:00,51.38,51.6,51.32,51.58,21001.0,51.38,51.6,51.32,51.58,21001.0
2018-10-16 10:10:00,51.57,51.73,51.54,51.55,23177.0,51.57,51.73,51.54,51.55,23177.0
2018-10-16 10:15:00,51.53,51.77,51.52,51.77,19445.0,51.53,51.77,51.52,51.77,19445.0
2018-10-16 10:20:00,51.77,51.83,51.63,51.64,15088.0,51.77,51.83,51.63,51.64,15088.0
2018-10-16 10:25:00,51.65,51.66,51.53,51.55,6943.0,51.65,51.66,51.53,51.55,6943.0
2018-10-16 10:30:00,51.54,51.71,51.54,51.65,45610.0,51.54,51.71,51.54,51.65,45610.0
2018-10-16 10:35:00,51.65,51.72,51.64,51.71,11200.0,51.65,51.72,51.64,51.71,11200.0
2018-10-16 10:40:00,51.74,51.82,51.73,51.77,11817.0,51.74,51.82,51.73,51.77,11817.0
2018-10-16 10:45:00,51.79,51.79,51.71,51.73,6641.0,51.79,51.79,51.71,51.73,6641.0
2018-10-16 10:50:00,51.75,51.84,51.73,51.84,6121.0,51.75,51.84,51.73,51.84,6121.0
2018-10-16 10:55:00,51.84,51.89,51.8,51.82,14523.0,51.84,51.89,51.8,51.82,14523.0
2018-10-16 11:00:00,51.82,51.82,51.67,51.69,13458.0,51.82,51.82,51.67,51.69,13458.0
2018-10-16 11:05:00,51.68,51.8,51.68,51.79,7760.0,51.68,51.8,51.68,51.79,7760.0
2018-10-16 11:10:00,51.8,51.83,51.75,51.81,11249.0,51.8,51.83,51.75,51.81,11249.0
2018-10-16 11:15:00,51.8,51.81,51.76,51.77,8669.0,51.8,51.81,51.76,51.77,8669.0
2018-10-16 11:20:00,51.77,51.79,51.75,51.78,18600.0,51.77,51.79,51.75,51.78,18600.0
2018-10-16 11:25:00,51.79,51.79,51.67,51.69,27000.0,51.79,51.79,51.67,51.69,27000.0
2018-10-16 11:30:00,51.69,51.78,51.66,51.78,23328.0,51.69,51.78,51.66,51.78,23328.0
2018-10-16 11:35:00,51.79,51.79,51.75,51.78,12871.0,51.79,51.79,51.75,51.78,12871.0
2018-10-16 11:40:00,51.79,51.8,51.61,51.71,20955.0,51.79,51.8,51.61,51.71,20955.0
2018-10-16 11:45:00,51.71,51.71,51.67,51.67,8684.0,51.71,51.71,51.67,51.67,8684.0
2018-10-16 11:50:00,51.72,51.72,51.65,51.7,10114.0,51.72,51.72,51.65,51.7,10114.0
2018-10-16 11:55:00,51.7,51.71,51.65,51.68,15875.0,51.7,51.71,51.65,51.68,15875.0
2018-10-16 12:00:00,51.68,51.7,51.63,51.64,8386.0,51.68,51.7,51.63,51.64,8386.0
2018-10-16 12:05:00,51.66,51.75,51.66,51.72,7200.0,51.66,51.75,51.66,51.72,7200.0
2018-10-16 12:10:00,51.74,51.74,51.7,51.73,4699.0,51.74,51.74,51.7,51.73,4699.0
2018-10-16 12:15:00,51.72,51.76,51.68,51.68,11762.0,51.72,51.76,51.68,51.68,11762.0
2018-10-16 12:20:00,51.69,51.74,51.69,51.72,6026.0,51.69,51.74,51.69,51.72,6026.0
2018-10-16 12:25:00,51.71,51.74,51.68,51.73,4415.0,51.71,51.74,51.68,51.73,4415.0
2018-10-16 12:30:00,51.73,51.73,51.68,51.71,7557.0,51.73,51.73,51.68,51.71,7557.0
2018-10-16 12:35:00,51.7,51.75,51.69,51.71,9309.0,51.7,51.75,51.69,51.71,9309.0
2018-10-16 12:40:00,51.71,51.74,51.69,51.69,8511.0,51.71,51.74,51.69,51.69,8511.0
2018-10-16 12:45:00,51.73,51.75,51.69,51.72,13721.0,51.73,51.75,51.69,51.72,13721.0
2018-10-16 12:50:00,51.72,51.81,51.72,51.8,5614.0,51.72,51.81,51.72,51.8,5614.0
2018-10-16 12:55:00,51.8,51.81,51.78,51.81,5093.0,51.8,51.81,51.78,51.81,5093.0
2018-10-16 13:00:00,51.82,51.85,51.79,51.8,10239.0,51.82,51.85,51.79,51.8,10239.0
2018-10-16 13:05:00,51.8,51.8,51.75,51.77,5334.0,51.8,51.8,51.75,51.77,5334.0
2018-10-16 13:10:00,51.78,51.83,51.77,51.77,10305.0,51.78,51.83,51.77,51.77,10305.0
2018-10-16 13:15:00,51.77,51.79,51.75,51.78,7900.0,51.77,51.79,51.75,51.78,7900.0
2018-10-16 13:20:00,51.78,51.79,51.76,51.77,9612.0,51.78,51.79,51.76,51.77,9612.0
2018-10-16 13:25:00,51.78,51.79,51.71,51.75,18181.0,51.78,51.79,51.71,51.75,18181.0
2018-10-16 13:30:00,51.75,51.77,51.7,51.77,27107.0,51.75,51.77,51.7,51.77,27107.0
2018-10-16 13:35:00,51.78,51.85,51.77,51.81,10985.0,51.78,51.85,51.77,51.81,10985.0
2018-10-16 13:40:00,51.81,51.85,51.81,51.84,28844.0,51.81,51.85,51.81,51.84,28844.0
2018-10-16 13:45:00,51.82,51.86,51.8,51.83,16150.0,51.82,51.86,51.8,51.83,16150.0
2018-10-16 13:50:00,51.83,51.84,51.76,51.8,12178.0,51.83,51.84,51.76,51.8,12178.0
2018-10-16 13:55:00,51.8,51.83,51.69,51.74,23095.0,51.8,51.83,51.69,51.74,23095.0
2018-10-16 14:00:00,51.74,51.75,51.69,51.73,33982.0,51.74,51.75,51.69,51.73,33982.0
2018-10-16 14:05:00,51.73,51.82,51.72,51.81,48625.0,51.73,51.82,51.72,51.81,48625.0
2018-10-16 14:10:00,51.81,51.87,51.78,51.83,33674.0,51.81,51.87,51.78,51.83,33674.0
2018-10-16 14:15:00,51.83,51.86,51.78,51.78,17203.0,51.83,51.86,51.78,51.78,17203.0
2018-10-16 14:20:00,51.78,51.82,51.77,51.78,20183.0,51.78,51.82,51.77,51.78,20183.0
2018-10-16 14:25:00,51.77,51.84,51.76,51.81,35578.0,51.77,51.84,51.76,51.81,35578.0
2018-10-16 14:30:00,51.81,51.98,51.8,51.93,59647.0,51.81,51.98,51.8,51.93,59647.0
2018-10-16 14:35:00,51.94,52.0,51.92,51.93,25506.0,51.94,52.0,51.92,51.93,25506.0
2018-10-16 14:40:00,51.93,51.94,51.88,51.9,25663.0,51.93,51.94,51.88,51.9,25663.0
2018-10-16 14:45:00,51.9,51.92,51.88,51.9,8085.0,51.9,51.92,51.88,51.9,8085.0
2018-10-16 14:50:00,51.9,51.92,51.85,51.89,11027.0,51.9,51.92,51.85,51.89,11027.0
2018-10-16 14:55:00,51.88,51.9,51.81,51.83,17510.0,51.88,51.9,51.81,51.83,17510.0
2018-10-16 15:00:00,51.83,51.84,51.78,51.79,12512.0,51.83,51.84,51.78,51.79,12512.0
2018-10-16 15:05:00,51.78,51.84,51.75,51.79,19995.0,51.78,51.84,51.75,51.79,19995.0
2018-10-16 15:10:00,51.79,51.81,51.75,51.81,11569.0,51.79,51.81,51.75,51.81,11569.0
2018-10-16 15:15:00,51.8,51.82,51.77,51.78,12728.0,51.8,51.82,51.77,51.78,12728.0
2018-10-16 15:20:00,51.78,51.81,51.75,51.77,16422.0,51.78,51.81,51.75,51.77,16422.0
2018-10-16 15:25:00,51.77,51.81,51.75,51.75,14389.0,51.77,51.81,51.75,51.75,14389.0
2018-10-16 15:30:00,51.76,51.76,51.7,51.76,19659.0,51.76,51.76,51.7,51.76,19659.0
2018-10-16 15:35:00,51.77,51.82,51.74,51.76,38156.0,51.77,51.82,51.74,51.76,38156.0
2018-10-16 15:40:00,51.77,51.92,51.76,51.92,33196.0,51.77,51.92,51.76,51.92,33196.0
2018-10-16 15:45:00,51.93,52.0,51.92,52.0,30048.0,51.93,52.0,51.92,52.0,30048.0
2018-10-16 15:50:00,52.0,52.0,51.94,52.0,54654.0,52.0,52.0,51.94,52.0,54654.0
2018-10-16 15:55:00,52.0,52.0,51.84,51.89,156426.0,52.0,52.0,51.84,51.89,156426.0
2018-10-17 09:30:00,51.8,51.96,51.59,51.86,14033.0,51.8,51.96,51.59,51.86,14033.0
2018-10-17 09:35:00,51.9,52.08,51.82,51.99,20775.0,51.9,52.08,51.82,51.99,20775.0
2018-10-17 09:40:00,51.96,51.99,51.77,51.95,10105.0,51.96,51.99,51.77,51.95,10105.0
2018-10-17 09:45:00,51.99,51.99,51.67,51.7,9446.0,51.99,51.99,51.67,51.7,9446.0
2018-10-17 09:50:00,51.67,51.86,51.65,51.7,6592.0,51.67,51.86,51.65,51.7,6592.0
2018-10-17 09:55:00,51.74,51.74,51.5,51.54,10370.0,51.74,51.74,51.5,51.54,10370.0
2018-10-17 10:00:00,51.53,51.55,51.48,51.49,5248.0,51.53,51.55,51.48,51.49,5248.0
2018-10-17 10:05:00,51.5,51.61,51.45,51.58,15885.0,51.5,51.61,51.45,51.58,15885.0
2018-10-17 10:10:00,51.58,51.59,51.41,51.42,6151.0,51.58,51.59,51.41,51.42,6151.0
2018-10-17 10:15:00,51.41,51.42,51.25,51.25,18718.0,51.41,51.42,51.25,51.25,18718.0
2018-10-17 10:20:00,51.24,51.3,51.11,51.15,25358.0,51.24,51.3,51.11,51.15,25358.0
2018-10-17 10:25:00,51.16,51.22,51.12,51.17,26041.0,51.16,51.22,51.12,51.17,26041.0
2018-10-17 10:30:00,51.17,51.25,51.05,51.05,16265.0,51.17,51.25,51.05,51.05,16265.0
2018-10-17 10:35:00,51.05,51.12,51.03,51.09,10037.0,51.05,51.12,51.03,51.09,10037.0
2018-10-17 10:40:00,51.09,51.09,51.0,51.06,14956.0,51.09,51.09,51.0,51.06,14956.0
2018-10-17 10:45:00,51.06,51.12,51.01,51.06,10505.0,51.06,51.12,51.01,51.06,10505.0
2018-10-17 10:50:00,51.05,51.13,51.05,51.13,8731.0,51.05,51.13,51.05,51.13,8731.0
2018-10-17 10:55:00,51.13,51.17,51.08,51.13,22719.0,51.13,51.17,51.08,51.13,22719.0
2018-10-17 11:00:00,51.13,51.17,51.01,51.03,21817.0,51.13,51.17,51.01,51.03,21817.0
2018-10-17 11:05:00,51.02,51.16,51.01,51.1,18581.0,51.02,51.16,51.01,51.1,18581.0
2018-10-17 11:10:00,51.09,51.13,51.08,51.11,15388.0,51.09,51.13,51.08,51.11,15388.0
2018-10-17 11:15:00,51.12,51.16,51.08,51.12,36735.0,51.12,51.16,51.08,51.12,36735.0
2018-10-17 11:20:00,51.13,51.22,51.13,51.2,32921.0,51.13,51.22,51.13,51.2,32921.0
2018-10-17 11:25:00,51.2,51.23,51.15,51.21,21174.0,51.2,51.23,51.15,51.21,21174.0
2018-10-17 11:30:00,51.2,51.22,51.14,51.14,11462.0,51.2,51.22,51.14,51.14,11462.0
2018-10-17 11:35:00,51.13,51.17,51.12,51.12,11366.0,51.13,51.17,51.12,51.12,11366.0
2018-10-17 11:40:00,51.12,51.31,51.12,51.31,19632.0,51.12,51.31,51.12,51.31,19632.0
2018-10-17 11:45:00,51.3,51.39,51.28,51.36,8986.0,51.3,51.39,51.28,51.36,8986.0
2018-10-17 11:50:00,51.37,51.39,51.33,51.33,5864.0,51.37,51.39,51.33,51.33,5864.0
2018-10-17 11:55:00,51.34,51.42,51.26,51.39,9335.0,51.34,51.42,51.26,51.39,9335.0
2018-10-17 12:00:00,51.42,51.53,51.4,51.51,19931.0,51.42,51.53,51.4,51.51,19931.0
2018-10-17 12:05:00,51.49,51.57,51.48,51.56,8428.0,51.49,51.57,51.48,51.56,8428.0
2018-10-17 12:10:00,51.57,51.57,51.46,51.51,23640.0,51.57,51.57,51.46,51.51,23640.0
2018-10-17 12:15:00,51.53,51.7,51.52,51.69,23765.0,51.53,51.7,51.52,51.69,23765.0
2018-10-17 12:20:00,51.7,51.76,51.66,51.74,50024.0,51.7,51.76,51.66,51.74,50024.0
2018-10-17 12:25:00,51.75,51.87,51.75,51.77,16216.0,51.75,51.87,51.75,51.77,16216.0
2018-10-17 12:30:00,51.76,51.76,51.7,51.74,5584.0,51.76,51.76,51.7,51.74,5584.0
2018-10-17 12:35:00,51.75,51.77,51.73,51.76,6185.0,51.75,51.77,51.73,51.76,6185.0
2018-10-17 12:40:00,51.77,51.84,51.75,51.76,8340.0,51.77,51.84,51.75,51.76,8340.0
2018-10-17 12:45:00,51.77,51.78,51.7,51.7,7123.0,51.77,51.78,51.7,51.7,7123.0
2018-10-17 12:50:00,51.72,51.81,51.72,51.8,4281.0,51.72,51.81,51.72,51.8,4281.0
2018-10-17 12:55:00,51.82,51.94,51.8,51.94,14579.0,51.82,51.94,51.8,51.94,14579.0
2018-10-17 13:00:00,51.95,52.01,51.9,52.01,20179.0,51.95,52.01,51.9,52.01,20179.0
2018-10-17 13:05:00,52.03,52.03,51.95,51.97,9367.0,52.03,52.03,51.95,51.97,9367.0
2018-10-17 13:10:00,51.97,52.01,51.91,51.91,8310.0,51.97,52.01,51.91,51.91,8310.0
2018-10-17 13:15:00,51.93,51.96,51.89,51.9,5416.0,51.93,51.96,51.89,51.9,5416.0
2018-10-17 13:20:00,51.89,51.93,51.88,51.9,6300.0,51.89,51.93,51.88,51.9,6300.0
2018-10-17 13:25:00,51.92,51.93,51.85,51.86,5922.0,51.92,51.93,51.85,51.86,5922.0
2018-10-17 13:30:00,51.87,51.88,51.81,51.84,7671.0,51.87,51.88,51.81,51.84,7671.0
2018-10-17 13:35:00,51.85,51.93,51.83,51.89,6928.0,51.85,51.93,51.83,51.89,6928.0
2018-10-17 13:40:00,51.89,51.92,51.87,51.9,6650.0,51.89,51.92,51.87,51.9,6650.0
2018-10-17 13:45:00,51.89,51.91,51.8,51.82,6760.0,51.89,51.91,51.8,51.82,6760.0
2018-10-17 13:50:00,51.82,51.84,51.78,51.83,9037.0,51.82,51.84,51.78,51.83,9037.0
2018-10-17 13:55:00,51.82,51.82,51.75,51.8,7947.0,51.82,51.82,51.75,51.8,7947.0
2018-10-17 14:00:00,51.79,51.79,51.64,51.7,8953.0,51.79,51.79,51.64,51.7,8953.0
2018-10-17 14:05:00,51.73,51.74,51.69,51.69,6743.0,51.73,51.74,51.69,51.69,6743.0
2018-10-17 14:10:00,51.69,51.69,51.58,51.59,7965.0,51.69,51.69,51.58,51.59,7965.0
2018-10-17 14:15:00,51.56,51.56,51.48,51.52,13555.0,51.56,51.56,51.48,51.52,13555.0
2018-10-17 14:20:00,51.52,51.52,51.35,51.36,9358.0,51.52,51.52,51.35,51.36,9358.0
2018-10-17 14:25:00,51.39,51.48,51.37,51.37,8407.0,51.39,51.48,51.37,51.37,8407.0
2018-10-17 14:30:00,51.34,51.5,51.34,51.46,11537.0,51.34,51.5,51.34,51.46,11537.0
2018-10-17 14:35:00,51.47,51.54,51.44,51.52,7600.0,51.47,51.54,51.44,51.52,7600.0
2018-10-17 14:40:00,51.54,51.61,51.54,51.61,8202.0,51.54,51.61,51.54,51.61,8202.0
2018-10-17 14:45:00,51.61,51.61,51.56,51.59,9644.0,51.61,51.61,51.56,51.59,9644.0
2018-10-17 14:50:00,51.59,51.68,51.56,51.68,10806.0,51.59,51.68,51.56,51.68,10806.0
2018-10-17 14:55:00,51.67,51.75,51.67,51.71,13415.0,51.67,51.75,51.67,51.71,13415.0
2018-10-17 15:00:00,51.7,51.71,51.61,51.62,15180.0,51.7,51.71,51.61,51.62,15180.0
2018-10-17 15:05:00,51.62,51.67,51.59,51.66,12351.0,51.62,51.67,51.59,51.66,12351.0
2018-10-17 15:10:00,51.66,51.66,51.59,51.59,11423.0,51.66,51.66,51.59,51.59,11423.0
2018-10-17 15:15:00,51.59,51.6,51.49,51.49,11590.0,51.59,51.6,51.49,51.49,11590.0
2018-10-17 15:20:00,51.5,51.53,51.48,51.5,10073.0,51.5,51.53,51.48,51.5,10073.0
2018-10-17 15:25:00,51.5,51.58,51.5,51.56,12252.0,51.5,51.58,51.5,51.56,12252.0
2018-10-17 15:30:00,51.55,51.56,51.34,51.35,49430.0,51.55,51.56,51.34,51.35,49430.0
2018-10-17 15:35:00,51.34,51.43,51.33,51.43,49088.0,51.34,51.43,51.33,51.43,49088.0
2018-10-17 15:40:00,51.42,51.43,51.28,51.33,38788.0,51.42,51.43,51.28,51.33,38788.0
2018-10-17 15:45:00,51.32,51.36,51.27,51.29,49773.0,51.32,51.36,51.27,51.29,49773.0
2018-10-17 15:50:00,51.28,51.38,51.28,51.35,43933.0,51.28,51.38,51.28,51.35,43933.0
2018-10-17 15:55:00,51.35,51.45,51.32,51.42,117264.0,51.35,51.45,51.32,51.42,117264.0
2018-10-18 09:30:00,51.22,51.26,51.03,51.04,9110.0,51.22,51.26,51.03,51.04,9110.0
2018-10-18 09:35:00,51.02,51.05,50.93,51.02,2942.0,51.02,51.05,50.93,51.02,2942.0
2018-10-18 09:40:00,51.08,51.14,50.98,51.0,3931.0,51.08,51.14,50.98,51.0,3931.0
2018-10-18 09:45:00,51.08,51.08,50.94,51.05,17995.0,51.08,51.08,50.94,51.05,17995.0
2018-10-18 09:50:00,51.04,51.06,50.98,50.99,18581.0,51.04,51.06,50.98,50.99,18581.0
2018-10-18 09:55:00,51.01,51.07,50.97,51.06,8251.0,51.01,51.07,50.97,51.06,8251.0
2018-10-18 10:00:00,51.13,51.16,51.04,51.08,7439.0,51.13,51.16,51.04,51.08,7439.0
2018-10-18 10:05:00,51.08,51.18,51.06,51.07,8546.0,51.08,51.18,51.06,51.07,8546.0
2018-10-18 10:10:00,51.07,51.1,51.01,51.06,9514.0,51.07,51.1,51.01,51.06,9514.0
2018-10-18 10:15:00,51.05,51.16,51.04,51.12,5242.0,51.05,51.16,51.04,51.12,5242.0
2018-10-18 10:20:00,51.1,51.21,51.09,51.1,16824.0,51.1,51.21,51.09,51.1,16824.0
2018-10-18 10:25:00,51.11,51.16,51.07,51.12,17201.0,51.11,51.16,51.07,51.12,17201.0
2018-10-18 10:30:00,51.12,51.25,51.1,51.21,5131.0,51.12,51.25,51.1,51.21,5131.0
2018-10-18 10:35:00,51.21,51.22,51.11,51.15,55423.0,51.21,51.22,51.11,51.15,55423.0
2018-10-18 10:40:00,51.14,51.18,51.09,51.1,43150.0,51.14,51.18,51.09,51.1,43150.0
2018-10-18 10:45:00,51.11,51.14,51.04,51.12,36362.0,51.11,51.14,51.04,51.12,36362.0
2018-10-18 10:50:00,51.12,51.21,51.12,51.21,7775.0,51.12,51.21,51.12,51.21,7775.0
2018-10-18 10:55:00,51.22,51.35,51.22,51.33,17002.0,51.22,51.35,51.22,51.33,17002.0
2018-10-18 11:00:00,51.34,51.34,51.19,51.2,9242.0,51.34,51.34,51.19,51.2,9242.0
2018-10-18 11:05:00,51.22,51.23,51.12,51.14,7269.0,51.22,51.23,51.12,51.14,7269.0
2018-10-18 11:10:00,51.15,51.17,51.11,51.15,7345.0,51.15,51.17,51.11,51.15,7345.0
2018-10-18 11:15:00,51.14,51.2,51.07,51.1,10596.0,51.14,51.2,51.07,51.1,10596.0
2018-10-18 11:20:00,51.1,51.1,50.99,50.99,33189.0,51.1,51.1,50.99,50.99,33189.0
2018-10-18 11:25:00,51.02,51.07,50.95,50.98,34230.0,51.02,51.07,50.95,50.98,34230.0
2018-10-18 11:30:00,50.99,51.01,50.84,50.85,77274.0,50.99,51.01,50.84,50.85,77274.0
2018-10-18 11:35:00,50.85,50.85,50.71,50.82,22886.0,50.85,50.85,50.71,50.82,22886.0
2018-10-18 11:40:00,50.8,50.8,50.57,50.57,32894.0,50.8,50.8,50.57,50.57,32894.0
2018-10-18 11:45:00,50.57,50.58,50.43,50.53,37218.0,50.57,50.58,50.43,50.53,37218.0
2018-10-18 11:50:00,50.53,50.55,50.34,50.46,18791.0,50.53,50.55,50.34,50.46,18791.0
2018-10-18 11:55:00,50.49,50.54,50.36,50.53,41656.0,50.49,50.54,50.36,50.53,41656.0
2018-10-18 12:00:00,50.52,50.55,50.32,50.51,46285.0,50.52,50.55,50.32,50.51,46285.0
2018-10-18 12:05:00,50.51,50.54,50.46,50.47,9732.0,50.51,50.54,50.46,50.47,9732.0
2018-10-18 12:10:00,50.48,50.5,50.39,50.45,33068.0,50.48,50.5,50.39,50.45,33068.0
2018-10-18 12:15:00,50.45,50.46,50.34,50.39,23389.0,50.45,50.46,50.34,50.39,23389.0
2018-10-18 12:20:00,50.39,50.52,50.38,50.51,17832.0,50.39,50.52,50.38,50.51,17832.0
2018-10-18 12:25:00,50.5,50.53,50.5,50.5,14962.0,50.5,50.53,50.5,50.5,14962.0
2018-10-18 12:30:00,50.5,50.5,50.28,50.31,25993.0,50.5,50.5,50.28,50.31,25993.0
2018-10-18 12:35:00,50.3,50.32,50.22,50.29,10040.0,50.3,50.32,50.22,50.29,10040.0
2018-10-18 12:40:00,50.3,50.44,50.29,50.42,6345.0,50.3,50.44,50.29,50.42,6345.0
2018-10-18 12:45:00,50.42,50.42,50.35,50.37,5734.0,50.42,50.42,50.35,50.37,5734.0
2018-10-18 12:50:00,50.37,50.39,50.31,50.31,6565.0,50.37,50.39,50.31,50.31,6565.0
2018-10-18 12:55:00,50.35,50.44,50.32,50.32,9662.0,50.35,50.44,50.32,50.32,9662.0
2018-10-18 13:00:00,50.35,50.4,50.31,50.35,7245.0,50.35,50.4,50.31,50.35,7245.0
2018-10-18 13:05:00,50.37,50.37,50.25,50.32,13526.0,50.37,50.37,50.25,50.32,13526.0
2018-10-18 13:10:00,50.31,50.31,50.23,50.24,5952.0,50.31,50.31,50.23,50.24,5952.0
2018-10-18 13:15:00,50.23,50.26,50.13,50.17,8080.0,50.23,50.26,50.13,50.17,8080.0
2018-10-18 13:20:00,50.18,50.21,50.13,50.13,20377.0,50.18,50.21,50.13,50.13,20377.0
2018-10-18 13:25:00,50.14,50.21,50.09,50.17,8954.0,50.14,50.21,50.09,50.17,8954.0
2018-10-18 13:30:00,50.15,50.23,50.07,50.18,12866.0,50.15,50.23,50.07,50.18,12866.0
2018-10-18 13:35:00,50.15,50.19,50.04,50.16,29719.0,50.15,50.19,50.04,50.16,29719.0
2018-10-18 13:40:00,50.16,50.16,50.01,50.06,45920.0,50.16,50.16,50.01,50.06,45920.0
2018-10-18 13:45:00,50.06,50.12,50.01,50.06,25885.0,50.06,50.12,50.01,50.06,25885.0
2018-10-18 13:50:00,50.08,50.09,50.04,50.04,14604.0,50.08,50.09,50.04,50.04,14604.0
2018-10-18 13:55:00,50.04,50.18,50.04,50.18,15257.0,50.04,50.18,50.04,50.18,15257.0
2018-10-18 14:00:00,50.18,50.28,50.16,50.25,9202.0,50.18,50.28,50.16,50.25,9202.0
2018-10-18 14:05:00,50.24,50.38,50.08,50.25,256377.0,50.24,50.38,50.08,50.25,256377.0
2018-10-18 14:10:00,50.24,50.24,49.95,49.99,138053.0,50.24,50.24,49.95,49.99,138053.0
2018-10-18 14:15:00,49.97,50.01,49.91,49.91,30318.0,49.97,50.01,49.91,49.91,30318.0
2018-10-18 14:20:00,49.91,50.14,49.91,50.12,25042.0,49.91,50.14,49.91,50.12,25042.0
2018-10-18 14:25:00,50.11,50.11,49.85,49.86,63309.0,50.11,50.11,49.85,49.86,63309.0
2018-10-18 14:30:00,49.88,49.9,49.83,49.86,19604.0,49.88,49.9,49.83,49.86,19604.0
2018-10-18 14:35:00,49.85,49.96,49.82,49.88,26024.0,49.85,49.96,49.82,49.88,26024.0
2018-10-18 14:40:00,49.87,49.99,49.87,49.96,22446.0,49.87,49.99,49.87,49.96,22446.0
2018-10-18 14:45:00,49.98,50.0,49.92,49.92,35340.0,49.98,50.0,49.92,49.92,35340.0
2018-10-18 14:50:00,49.92,50.01,49.88,49.98,91991.0,49.92,50.01,49.88,49.98,91991.0
2018-10-18 14:55:00,49.98,50.0,49.86,49.9,69674.0,49.98,50.0,49.86,49.9,69674.0
2018-10-18 15:00:00,49.89,49.97,49.83,49.88,37340.0,49.89,49.97,49.83,49.88,37340.0
2018-10-18 15:05:00,49.89,49.89,49.76,49.79,25465.0,49.89,49.89,49.76,49.79,25465.0
2018-10-18 15:10:00,49.79,49.8,49.72,49.73,23123.0,49.79,49.8,49.72,49.73,23123.0
2018-10-18 15:15:00,49.72,49.87,49.72,49.76,117016.0,49.72,49.87,49.72,49.76,117016.0
2018-10-18 15:20:00,49.78,49.9,49.77,49.89,35045.0,49.78,49.9,49.77,49.89,35045.0
2018-10-18 15:25:00,49.89,49.94,49.85,49.87,30131.0,49.89,49.94,49.85,49.87,30131.0
2018-10-18 15:30:00,49.86,49.93,49.75,49.84,49004.0,49.86,49.93,49.75,49.84,49004.0
2018-10-18 15:35:00,49.84,49.88,49.8,49.84,49110.0,49.84,49.88,49.8,49.84,49110.0
2018-10-18 15:40:00,49.85,49.86,49.79,49.83,71641.0,49.85,49.86,49.79,49.83,71641.0
2018-10-18 15:45:00,49.84,49.88,49.78,49.88,78002.0,49.84,49.88,49.78,49.88,78002.0
2018-10-18 15:50:00,49.88,49.93,49.84,49.88,97422.0,49.88,49.93,49.84,49.88,97422.0
2018-10-18 15:55:00,49.89,49.98,49.84,49.85,253208.0,49.89,49.98,49.84,49.85,253208.0
2018-10-19 09:30:00,49.96,49.96,49.68,49.79,75648.0,49.96,49.96,49.68,49.79,75648.0
2018-10-19 09:35:00,49.75,49.88,49.52,49.88,8763.0,49.75,49.88,49.52,49.88,8763.0
2018-10-19 09:40:00,49.82,49.87,49.75,49.85,1348.0,49.82,49.87,49.75,49.85,1348.0
2018-10-19 09:45:00,49.88,50.02,49.87,50.01,5522.0,49.88,50.02,49.87,50.01,5522.0
2018-10-19 09:50:00,50.03,50.17,50.01,50.08,11978.0,50.03,50.17,50.01,50.08,11978.0
2018-10-19 09:55:00,50.08,50.17,50.0,50.13,245520.0,50.08,50.17,50.0,50.13,245520.0
2018-10-19 10:00:00,50.15,50.32,50.14,50.19,69421.0,50.15,50.32,50.14,50.19,69421.0
2018-10-19 10:05:00,50.2,50.22,50.17,50.19,65053.0,50.2,50.22,50.17,50.19,65053.0
2018-10-19 10:10:00,50.18,50.22,50.06,50.11,35906.0,50.18,50.22,50.06,50.11,35906.0
2018-10-19 10:15:00,50.11,50.16,50.02,50.14,111481.0,50.11,50.16,50.02,50.14,111481.0
2018-10-19 10:20:00,50.15,50.15,50.09,50.12,47200.0,50.15,50.15,50.09,50.12,47200.0
2018-10-19 10:25:00,50.11,50.15,50.03,50.04,20148.0,50.11,50.15,50.03,50.04,20148.0
2018-10-19 10:30:00,50.01,50.06,49.95,49.97,25599.0,50.01,50.06,49.95,49.97,25599.0
2018-10-19 10:35:00,49.99,50.06,49.89,49.9,19574.0,49.99,50.06,49.89,49.9,19574.0
2018-10-19 10:40:00,49.88,49.94,49.83,49.88,16704.0,49.88,49.94,49.83,49.88,16704.0
2018-10-19 10:45:00,49.89,49.96,49.77,49.78,29085.0,49.89,49.96,49.77,49.78,29085.0
2018-10-19 10:50:00,49.81,49.85,49.79,49.8,11877.0,49.81,49.85,49.79,49.8,11877.0
2018-10-19 10:55:00,49.81,49.85,49.73,49.85,26421.0,49.81,49.85,49.73,49.85,26421.0
2018-10-19 11:00:00,49.85,49.87,49.8,49.8,34742.0,49.85,49.87,49.8,49.8,34742.0
2018-10-19 11:05:00,49.8,49.85,49.77,49.85,16099.0,49.8,49.85,49.77,49.85,16099.0
2018-10-19 11:10:00,49.85,49.85,49.68,49.69,58022.0,49.85,49.85,49.68,49.69,58022.0
2018-10-19 11:15:00,49.7,49.74,49.53,49.53,19779.0,49.7,49.74,49.53,49.53,19779.0
2018-10-19 11:20:00,49.54,49.57,49.25,49.27,72937.0,49.54,49.57,49.25,49.27,72937.0
2018-10-19 11:25:00,49.27,49.57,49.25,49.57,14998.0,49.27,49.57,49.25,49.57,14998.0
2018-10-19 11:30:00,49.59,49.65,49.52,49.54,8628.0,49.59,49.65,49.52,49.54,8628.0
2018-10-19 11:35:00,49.55,49.61,49.5,49.52,5716.0,49.55,49.61,49.5,49.52,5716.0
2018-10-19 11:40:00,49.5,49.54,49.39,49.41,15578.0,49.5,49.54,49.39,49.41,15578.0
2018-10-19 11:45:00,49.41,49.49,49.39,49.45,38501.0,49.41,49.49,49.39,49.45,38501.0
2018-10-19 11:50:00,49.45,49.55,49.44,49.45,14191.0,49.45,49.55,49.44,49.45,14191.0
2018-10-19 11:55:00,49.46,49.59,49.44,49.58,21687.0,49.46,49.59,49.44,49.58,21687.0
2018-10-19 12:00:00,49.58,49.59,49.51,49.53,4966.0,49.58,49.59,49.51,49.53,4966.0
2018-10-19 12:05:00,49.54,49.55,49.48,49.48,12822.0,49.54,49.55,49.48,49.48,12822.0
2018-10-19 12:10:00,49.5,49.5,49.39,49.4,25040.0,49.5,49.5,49.39,49.4,25040.0
2018-10-19 12:15:00,49.38,49.45,49.36,49.39,39874.0,49.38,49.45,49.36,49.39,39874.0
2018-10-19 12:20:00,49.39,49.41,49.33,49.33,21522.0,49.39,49.41,49.33,49.33,21522.0
2018-10-19 12:25:00,49.33,49.34,49.25,49.32,23651.0,49.33,49.34,49.25,49.32,23651.0
2018-10-19 12:30:00,49.31,49.38,49.29,49.3,29489.0,49.31,49.38,49.29,49.3,29489.0
2018-10-19 12:35:00,49.31,49.36,49.27,49.3,11826.0,49.31,49.36,49.27,49.3,11826.0
2018-10-19 12:40:00,49.27,49.32,49.24,49.31,6340.0,49.27,49.32,49.24,49.31,6340.0
2018-10-19 12:45:00,49.32,49.39,49.31,49.32,6611.0,49.32,49.39,49.31,49.32,6611.0
2018-10-19 12:50:00,49.34,49.4,49.29,49.4,14072.0,49.34,49.4,49.29,49.4,14072.0
2018-10-19 12:55:00,49.41,49.41,49.33,49.33,7973.0,49.41,49.41,49.33,49.33,7973.0
2018-10-19 13:00:00,49.32,49.32,49.22,49.26,32630.0,49.32,49.32,49.22,49.26,32630.0
2018-10-19 13:05:00,49.28,49.3,49.24,49.3,26613.0,49.28,49.3,49.24,49.3,26613.0
2018-10-19 13:10:00,49.31,49.39,49.31,49.38,16921.0,49.31,49.39,49.31,49.38,16921.0
2018-10-19 13:15:00,49.42,49.45,49.35,49.36,28183.0,49.42,49.45,49.35,49.36,28183.0
2018-10-19 13:20:00,49.36,49.39,49.34,49.37,3087.0,49.36,49.39,49.34,49.37,3087.0
2018-10-19 13:25:00,49.37,49.41,49.33,49.41,10646.0,49.37,49.41,49.33,49.41,10646.0
2018-10-19 13:30:00,49.4,49.47,49.37,49.43,4845.0,49.4,49.47,49.37,49.43,4845.0
2018-10-19 13:35:00,49.42,49.46,49.39,49.44,4600.0,49.42,49.46,49.39,49.44,4600.0
2018-10-19 13:40:00,49.45,49.47,49.29,49.33,10301.0,49.45,49.47,49.29,49.33,10301.0
2018-10-19 13:45:00,49.32,49.34,49.25,49.27,9044.0,49.32,49.34,49.25,49.27,9044.0
2018-10-19 13:50:00,49.28,49.31,49.22,49.28,14005.0,49.28,49.31,49.22,49.28,14005.0
2018-10-19 13:55:00,49.29,49.31,49.21,49.23,16879.0,49.29,49.31,49.21,49.23,16879.0
2018-10-19 14:00:00,49.22,49.28,49.16,49.16,18420.0,49.22,49.28,49.16,49.16,18420.0
2018-10-19 14:05:00,49.18,49.18,49.04,49.06,19311.0,49.18,49.18,49.04,49.06,19311.0
2018-10-19 14:10:00,49.04,49.06,48.99,49.0,15960.0,49.04,49.06,48.99,49.0,15960.0
2018-10-19 14:15:00,49.0,49.06,48.96,49.02,23647.0,49.0,49.06,48.96,49.02,23647.0
2018-10-19 14:20:00,49.05,49.13,49.01,49.11,26413.0,49.05,49.13,49.01,49.11,26413.0
2018-10-19 14:25:00,49.11,49.16,49.08,49.12,9734.0,49.11,49.16,49.08,49.12,9734.0
2018-10-19 14:30:00,49.12,49.22,49.05,49.15,9200.0,49.12,49.22,49.05,49.15,9200.0
2018-10-19 14:35:00,49.17,49.23,49.13,49.13,8671.0,49.17,49.23,49.13,49.13,8671.0
2018-10-19 14:40:00,49.13,49.17,49.04,49.04,8416.0,49.13,49.17,49.04,49.04,8416.0
2018-10-19 14:45:00,49.04,49.24,49.04,49.21,23949.0,49.04,49.24,49.04,49.21,23949.0
2018-10-19 14:50:00,49.24,49.29,49.21,49.23,16148.0,49.24,49.29,49.21,49.23,16148.0
2018-10-19 14:55:00,49.23,49.25,49.12,49.12,13845.0,49.23,49.25,49.12,49.12,13845.0
2018-10-19 15:00:00,49.14,49.15,49.01,49.01,12160.0,49.14,49.15,49.01,49.01,12160.0
2018-10-19 15:05:00,49.01,49.07,49.0,49.07,11899.0,49.01,49.07,49.0,49.07,11899.0
2018-10-19 15:10:00,49.05,49.07,49.0,49.05,18000.0,49.05,49.07,49.0,49.05,18000.0
2018-10-19 15:15:00,49.05,49.14,49.0,49.13,17888.0,49.05,49.14,49.0,49.13,17888.0
2018-10-19 15:20:00,49.12,49.17,49.08,49.08,12313.0,49.12,49.17,49.08,49.08,12313.0
2018-10-19 15:25:00,49.11,49.21,49.1,49.2,20349.0,49.11,49.21,49.1,49.2,20349.0
2018-10-19 15:30:00,49.2,49.2,49.13,49.16,16353.0,49.2,49.2,49.13,49.16,16353.0
2018-10-19 15:35:00,49.15,49.18,49.06,49.08,24377.0,49.15,49.18,49.06,49.08,24377.0
2018-10-19 15:40:00,49.07,49.12,49.0,49.11,29162.0,49.07,49.12,49.0,49.11,29162.0
2018-10-19 15:45:00,49.1,49.16,49.04,49.14,51036.0,49.1,49.16,49.04,49.14,51036.0
2018-10-19 15:50:00,49.12,49.15,48.98,49.04,117389.0,49.12,49.15,48.98,49.04,117389.0
2018-10-19 15:55:00,49.05,49.08,48.9,48.98,274835.0,49.05,49.08,48.9,48.98,274835.0
2018-10-22 09:30:00,49.24,49.55,49.02,49.33,28691.0,49.24,49.55,49.02,49.33,28691.0
2018-10-22 09:35:00,49.39,49.39,49.12,49.15,3397.0,49.39,49.39,49.12,49.15,3397.0
2018-10-22 09:40:00,49.15,49.25,48.97,49.1,10126.0,49.15,49.25,48.97,49.1,10126.0
2018-10-22 09:45:00,49.14,49.15,49.04,49.04,5143.0,49.14,49.15,49.04,49.04,5143.0
2018-10-22 09:50:00,49.05,49.05,48.85,48.87,6320.0,49.05,49.05,48.85,48.87,6320.0
2018-10-22 09:55:00,48.88,48.89,48.74,48.8,4555.0,48.88,48.89,48.74,48.8,4555.0
2018-10-22 10:00:00,48.77,48.79,48.65,48.71,8367.0,48.77,48.79,48.65,48.71,8367.0
2018-10-22 10:05:00,48.71,48.71,48.51,48.6,16762.0,48.71,48.71,48.51,48.6,16762.0
2018-10-22 10:10:00,48.61,48.67,48.55,48.61,7154.0,48.61,48.67,48.55,48.61,7154.0
2018-10-22 10:15:00,48.63,48.63,48.43,48.47,11722.0,48.63,48.63,48.43,48.47,11722.0
2018-10-22 10:20:00,48.45,48.59,48.4,48.48,20220.0,48.45,48.59,48.4,48.48,20220.0
2018-10-22 10:25:00,48.47,48.57,48.42,48.57,12321.0,48.47,48.57,48.42,48.57,12321.0
2018-10-22 10:30:00,48.55,48.63,48.51,48.63,6890.0,48.55,48.63,48.51,48.63,6890.0
2018-10-22 10:35:00,48.62,48.68,48.58,48.65,8491.0,48.62,48.68,48.58,48.65,8491.0
2018-10-22 10:40:00,48.65,48.72,48.62,48.7,8302.0,48.65,48.72,48.62,48.7,8302.0
2018-10-22 10:45:00,48.7,48.83,48.69,48.82,9150.0,48.7,48.83,48.69,48.82,9150.0
2018-10-22 10:50:00,48.83,48.89,48.75,48.84,11808.0,48.83,48.89,48.75,48.84,11808.0
2018-10-22 10:55:00,48.83,48.83,48.74,48.76,4025.0,48.83,48.83,48.74,48.76,4025.0
2018-10-22 11:00:00,48.75,48.75,48.64,48.67,15125.0,48.75,48.75,48.64,48.67,15125.0
2018-10-22 11:05:00,48.68,48.69,48.6,48.61,7855.0,48.68,48.69,48.6,48.61,7855.0
2018-10-22 11:10:00,48.61,48.65,48.57,48.61,19983.0,48.61,48.65,48.57,48.61,19983.0
2018-10-22 11:15:00,48.61,48.67,48.59,48.63,19547.0,48.61,48.67,48.59,48.63,19547.0
2018-10-22 11:20:00,48.64,48.73,48.6,48.7,41603.0,48.64,48.73,48.6,48.7,41603.0
2018-10-22 11:25:00,48.74,48.74,48.49,48.49,14341.0,48.74,48.74,48.49,48.49,14341.0
2018-10-22 11:30:00,48.49,48.51,48.43,48.45,18598.0,48.49,48.51,48.43,48.45,18598.0
2018-10-22 11:35:00,48.46,48.58,48.45,48.57,50679.0,48.46,48.58,48.45,48.57,50679.0
2018-10-22 11:40:00,48.57,48.57,48.46,48.53,68272.0,48.57,48.57,48.46,48.53,68272.0
2018-10-22 11:45:00,48.52,48.57,48.46,48.56,13166.0,48.52,48.57,48.46,48.56,13166.0
2018-10-22 11:50:00,48.53,48.53,48.45,48.46,41500.0,48.53,48.53,48.45,48.46,41500.0
2018-10-22 11:55:00,48.47,48.52,48.45,48.5,21179.0,48.47,48.52,48.45,48.5,21179.0
2018-10-22 12:00:00,48.52,48.55,48.48,48.48,9486.0,48.52,48.55,48.48,48.48,9486.0
2018-10-22 12:05:00,48.5,48.63,48.5,48.53,11248.0,48.5,48.63,48.5,48.53,11248.0
2018-10-22 12:10:00,48.53,48.55,48.44,48.45,17116.0,48.53,48.55,48.44,48.45,17116.0
2018-10-22 12:15:00,48.45,48.5,48.45,48.47,22719.0,48.45,48.5,48.45,48.47,22719.0
2018-10-22 12:20:00,48.47,48.51,48.46,48.47,41610.0,48.47,48.51,48.46,48.47,41610.0
2018-10-22 12:25:00,48.47,48.5,48.39,48.45,19146.0,48.47,48.5,48.39,48.45,19146.0
2018-10-22 12:30:00,48.47,48.48,48.39,48.44,9681.0,48.47,48.48,48.39,48.44,9681.0
2018-10-22 12:35:00,48.45,48.48,48.4,48.45,16698.0,48.45,48.48,48.4,48.45,16698.0
2018-10-22 12:40:00,48.45,48.56,48.44,48.55,15150.0,48.45,48.56,48.44,48.55,15150.0
2018-10-22 12:45:00,48.56,48.6,48.53,48.54,15244.0,48.56,48.6,48.53,48.54,15244.0
2018-10-22 12:50:00,48.54,48.63,48.53,48.63,18585.0,48.54,48.63,48.53,48.63,18585.0
2018-10-22 12:55:00,48.63,48.67,48.59,48.64,7078.0,48.63,48.67,48.59,48.64,7078.0
2018-10-22 13:00:00,48.65,48.67,48.6,48.61,4890.0,48.65,48.67,48.6,48.61,4890.0
2018-10-22 13:05:00,48.61,48.76,48.61,48.72,7059.0,48.61,48.76,48.61,48.72,7059.0
2018-10-22 13:10:00,48.72,48.75,48.69,48.75,4800.0,48.72,48.75,48.69,48.75,4800.0
2018-10-22 13:15:00,48.74,48.75,48.72,48.72,4400.0,48.74,48.75,48.72,48.72,4400.0
2018-10-22 13:20:00,48.72,48.74,48.65,48.65,5654.0,48.72,48.74,48.65,48.65,5654.0
2018-10-22 13:25:00,48.63,48.63,48.58,48.62,7122.0,48.63,48.63,48.58,48.62,7122.0
2018-10-22 13:30:00,48.62,48.69,48.61,48.69,11045.0,48.62,48.69,48.61,48.69,11045.0
2018-10-22 13:35:00,48.69,48.74,48.65,48.69,20869.0,48.69,48.74,48.65,48.69,20869.0
2018-10-22 13:40:00,48.69,48.71,48.67,48.71,9183.0,48.69,48.71,48.67,48.71,9183.0
2018-10-22 13:45:00,48.71,48.73,48.58,48.6,10666.0,48.71,48.73,48.58,48.6,10666.0
2018-10-22 13:50:00,48.59,48.59,48.54,48.55,8295.0,48.59,48.59,48.54,48.55,8295.0
2018-10-22 13:55:00,48.56,48.59,48.53,48.53,5791.0,48.56,48.59,48.53,48.53,5791.0
2018-10-22 14:00:00,48.53,48.58,48.52,48.52,7317.0,48.53,48.58,48.52,48.52,7317.0
2018-10-22 14:05:00,48.51,48.57,48.51,48.52,7500.0,48.51,48.57,48.51,48.52,7500.0
2018-10-22 14:10:00,48.51,48.56,48.44,48.44,9542.0,48.51,48.56,48.44,48.44,9542.0
2018-10-22 14:15:00,48.44,48.5,48.42,48.43,19507.0,48.44,48.5,48.42,48.43,19507.0
2018-10-22 14:20:00,48.43,48.45,48.4,48.41,15486.0,48.43,48.45,48.4,48.41,15486.0
2018-10-22 14:25:00,48.42,48.45,48.4,48.4,13725.0,48.42,48.45,48.4,48.4,13725.0
2018-10-22 14:30:00,48.4,48.43,48.4,48.41,12512.0,48.4,48.43,48.4,48.41,12512.0
2018-10-22 14:35:00,48.41,48.45,48.4,48.42,10562.0,48.41,48.45,48.4,48.42,10562.0
2018-10-22 14:40:00,48.42,48.42,48.34,48.35,57025.0,48.42,48.42,48.34,48.35,57025.0
2018-10-22 14:45:00,48.35,48.42,48.32,48.41,22291.0,48.35,48.42,48.32,48.41,22291.0
2018-10-22 14:50:00,48.42,48.44,48.34,48.37,11588.0,48.42,48.44,48.34,48.37,11588.0
2018-10-22 14:55:00,48.37,48.41,48.35,48.38,13893.0,48.37,48.41,48.35,48.38,13893.0
2018-10-22 15:00:00,48.37,48.48,48.35,48.44,17815.0,48.37,48.48,48.35,48.44,17815.0
2018-10-22 15:05:00,48.43,48.44,48.36,48.38,11998.0,48.43,48.44,48.36,48.38,11998.0
2018-10-22 15:10:00,48.37,48.41,48.3,48.34,24269.0,48.37,48.41,48.3,48.34,24269.0
2018-10-22 15:15:00,48.35,48.36,48.3,48.31,15286.0,48.35,48.36,48.3,48.31,15286.0
2018-10-22 15:20:00,48.32,48.34,48.31,48.31,17436.0,48.32,48.34,48.31,48.31,17436.0
2018-10-22 15:25:00,48.3,48.36,48.27,48.31,29552.0,48.3,48.36,48.27,48.31,29552.0
2018-10-22 15:30:00,48.32,48.32,48.23,48.3,33398.0,48.32,48.32,48.23,48.3,33398.0
2018-10-22 15:35:00,48.31,48.34,48.21,48.22,28432.0,48.31,48.34,48.21,48.22,28432.0
2018-10-22 15:40:00,48.21,48.25,48.17,48.22,40699.0,48.21,48.25,48.17,48.22,40699.0
2018-10-22 15:45:00,48.21,48.21,48.14,48.18,58072.0,48.21,48.21,48.14,48.18,58072.0
2018-10-22 15:50:00,48.18,48.2,48.08,48.09,132139.0,48.18,48.2,48.08,48.09,132139.0
2018-10-22 15:55:00,48.09,48.22,48.06,48.21,172756.0,48.09,48.22,48.06,48.21,172756.0
2018-10-23 09:30:00,47.32,47.5,46.93,47.19,67357.0,47.32,47.5,46.93,47.19,67357.0
2018-10-23 09:35:00,47.18,47.65,47.12,47.54,28559.0,47.18,47.65,47.12,47.54,28559.0
2018-10-23 09:40:00,47.63,47.87,47.48,47.7,36525.0,47.63,47.87,47.48,47.7,36525.0
2018-10-23 09:45:00,47.65,47.69,47.53,47.6,34171.0,47.65,47.69,47.53,47.6,34171.0
2018-10-23 09:50:00,47.59,47.72,47.53,47.56,47671.0,47.59,47.72,47.53,47.56,47671.0
2018-10-23 09:55:00,47.55,47.59,47.34,47.34,35464.0,47.55,47.59,47.34,47.34,35464.0
2018-10-23 10:00:00,47.24,47.42,47.21,47.26,53485.0,47.24,47.42,47.21,47.26,53485.0
2018-10-23 10:05:00,47.23,47.25,46.97,47.06,24919.0,47.23,47.25,46.97,47.06,24919.0
2018-10-23 10:10:00,47.05,47.11,46.89,46.91,38541.0,47.05,47.11,46.89,46.91,38541.0
2018-10-23 10:15:00,46.91,46.98,46.87,46.97,65110.0,46.91,46.98,46.87,46.97,65110.0
2018-10-23 10:20:00,46.97,47.01,46.7,46.77,25041.0,46.97,47.01,46.7,46.77,25041.0
2018-10-23 10:25:00,46.77,46.97,46.75,46.83,20638.0,46.77,46.97,46.75,46.83,20638.0
2018-10-23 10:30:00,46.79,46.79,46.55,46.6,41059.0,46.79,46.79,46.55,46.6,41059.0
2018-10-23 10:35:00,46.58,46.8,46.57,46.77,32459.0,46.58,46.8,46.57,46.77,32459.0
2018-10-23 10:40:00,46.78,46.85,46.66,46.8,45004.0,46.78,46.85,46.66,46.8,45004.0
2018-10-23 10:45:00,46.78,47.02,46.76,46.98,16834.0,46.78,47.02,46.76,46.98,16834.0
2018-10-23 10:50:00,46.99,47.07,46.93,46.93,16439.0,46.99,47.07,46.93,46.93,16439.0
2018-10-23 10:55:00,46.94,47.07,46.89,47.01,22141.0,46.94,47.07,46.89,47.01,22141.0
2018-10-23 11:00:00,47.0,47.2,46.97,47.2,85888.0,47.0,47.2,46.97,47.2,85888.0
2018-10-23 11:05:00,47.2,47.29,47.15,47.19,23119.0,47.2,47.29,47.15,47.19,23119.0
2018-10-23 11:10:00,47.2,47.28,47.18,47.22,25144.0,47.2,47.28,47.18,47.22,25144.0
2018-10-23 11:15:00,47.23,47.27,47.15,47.27,20994.0,47.23,47.27,47.15,47.27,20994.0
2018-10-23 11:20:00,47.23,47.28,47.22,47.28,16563.0,47.23,47.28,47.22,47.28,16563.0
2018-10-23 11:25:00,47.24,47.29,47.21,47.24,16995.0,47.24,47.29,47.21,47.24,16995.0
2018-10-23 11:30:00,47.24,47.3,47.15,47.2,19046.0,47.24,47.3,47.15,47.2,19046.0
2018-10-23 11:35:00,47.2,47.25,47.15,47.15,11719.0,47.2,47.25,47.15,47.15,11719.0
2018-10-23 11:40:00,47.15,47.17,47.07,47.08,17798.0,47.15,47.17,47.07,47.08,17798.0
2018-10-23 11:45:00,47.08,47.19,47.08,47.13,34631.0,47.08,47.19,47.08,47.13,34631.0
2018-10-23 11:50:00,47.13,47.16,47.05,47.16,21454.0,47.13,47.16,47.05,47.16,21454.0
2018-10-23 11:55:00,47.17,47.17,47.05,47.06,19723.0,47.17,47.17,47.05,47.06,19723.0
2018-10-23 12:00:00,47.07,47.15,47.07,47.12,13879.0,47.07,47.15,47.07,47.12,13879.0
2018-10-23 12:05:00,47.12,47.35,47.11,47.34,15214.0,47.12,47.35,47.11,47.34,15214.0
2018-10-23 12:10:00,47.35,47.49,47.34,47.47,27628.0,47.35,47.49,47.34,47.47,27628.0
2018-10-23 12:15:00,47.49,47.51,47.41,47.48,21070.0,47.49,47.51,47.41,47.48,21070.0
2018-10-23 12:20:00,47.49,47.58,47.46,47.51,19273.0,47.49,47.58,47.46,47.51,19273.0
2018-10-23 12:25:00,47.52,47.57,47.49,47.52,15066.0,47.52,47.57,47.49,47.52,15066.0
2018-10-23 12:30:00,47.54,47.8,47.53,47.79,19134.0,47.54,47.8,47.53,47.79,19134.0
2018-10-23 12:35:00,47.79,47.79,47.67,47.73,18495.0,47.79,47.79,47.67,47.73,18495.0
2018-10-23 12:40:00,47.71,47.78,47.7,47.75,18047.0,47.71,47.78,47.7,47.75,18047.0
2018-10-23 12:45:00,47.75,47.79,47.72,47.79,16393.0,47.75,47.79,47.72,47.79,16393.0
2018-10-23 12:50:00,47.79,47.82,47.67,47.74,26344.0,47.79,47.82,47.67,47.74,26344.0
2018-10-23 12:55:00,47.73,47.75,47.68,47.69,13285.0,47.73,47.75,47.68,47.69,13285.0
2018-10-23 13:00:00,47.7,47.98,47.69,47.92,31520.0,47.7,47.98,47.69,47.92,31520.0
2018-10-23 13:05:00,47.91,48.08,47.9,48.08,21762.0,47.91,48.08,47.9,48.08,21762.0
2018-10-23 13:10:00,48.07,48.08,47.95,47.97,9992.0,48.07,48.08,47.95,47.97,9992.0
2018-10-23 13:15:00,47.97,48.01,47.91,47.94,11561.0,47.97,48.01,47.91,47.94,11561.0
2018-10-23 13:20:00,47.92,48.05,47.9,48.03,11490.0,47.92,48.05,47.9,48.03,11490.0
2018-10-23 13:25:00,48.02,48.15,47.98,47.98,28427.0,48.02,48.15,47.98,47.98,28427.0
2018-10-23 13:30:00,48.0,48.05,47.94,47.97,15458.0,48.0,48.05,47.94,47.97,15458.0
2018-10-23 13:35:00,47.98,47.98,47.88,47.92,20702.0,47.98,47.98,47.88,47.92,20702.0
2018-10-23 13:40:00,47.93,47.95,47.86,47.87,27295.0,47.93,47.95,47.86,47.87,27295.0
2018-10-23 13:45:00,47.87,47.91,47.81,47.83,36629.0,47.87,47.91,47.81,47.83,36629.0
2018-10-23 13:50:00,47.83,47.94,47.76,47.76,30280.0,47.83,47.94,47.76,47.76,30280.0
2018-10-23 13:55:00,47.77,47.8,47.65,47.67,22609.0,47.77,47.8,47.65,47.67,22609.0
2018-10-23 14:00:00,47.67,47.79,47.67,47.78,19277.0,47.67,47.79,47.67,47.78,19277.0
2018-10-23 14:05:00,47.78,47.87,47.75,47.84,17369.0,47.78,47.87,47.75,47.84,17369.0
2018-10-23 14:10:00,47.85,47.95,47.83,47.89,17223.0,47.85,47.95,47.83,47.89,17223.0
2018-10-23 14:15:00,47.9,48.06,47.9,48.06,17998.0,47.9,48.06,47.9,48.06,17998.0
2018-10-23 14:20:00,48.06,48.11,48.02,48.11,11230.0,48.06,48.11,48.02,48.11,11230.0
2018-10-23 14:25:00,48.1,48.1,48.02,48.06,17179.0,48.1,48.1,48.02,48.06,17179.0
2018-10-23 14:30:00,48.05,48.16,48.04,48.09,20657.0,48.05,48.16,48.04,48.09,20657.0
2018-10-23 14:35:00,48.1,48.17,48.09,48.15,18159.0,48.1,48.17,48.09,48.15,18159.0
2018-10-23 14:40:00,48.14,48.2,48.12,48.19,16975.0,48.14,48.2,48.12,48.19,16975.0
2018-10-23 14:45:00,48.18,48.22,48.13,48.2,30657.0,48.18,48.22,48.13,48.2,30657.0
2018-10-23 14:50:00,48.2,48.33,48.19,48.25,33988.0,48.2,48.33,48.19,48.25,33988.0
2018-10-23 14:55:00,48.25,48.34,48.21,48.31,21740.0,48.25,48.34,48.21,48.31,21740.0
2018-10-23 15:00:00,48.3,48.38,48.24,48.24,34528.0,48.3,48.38,48.24,48.24,34528.0
2018-10-23 15:05:00,48.25,48.32,48.21,48.27,19829.0,48.25,48.32,48.21,48.27,19829.0
2018-10-23 15:10:00,48.25,48.28,48.18,48.23,20900.0,48.25,48.28,48.18,48.23,20900.0
2018-10-23 15:15:00,48.22,48.31,48.15,48.2,19879.0,48.22,48.31,48.15,48.2,19879.0
2018-10-23 15:20:00,48.2,48.33,48.2,48.28,23451.0,48.2,48.33,48.2,48.28,23451.0
2018-10-23 15:25:00,48.28,48.32,48.2,48.21,26617.0,48.28,48.32,48.2,48.21,26617.0
2018-10-23 15:30:00,48.2,48.29,48.17,48.29,29202.0,48.2,48.29,48.17,48.29,29202.0
2018-10-23 15:35:00,48.29,48.29,48.08,48.11,38162.0,48.29,48.29,48.08,48.11,38162.0
2018-10-23 15:40:00,48.12,48.17,48.09,48.16,36972.0,48.12,48.17,48.09,48.16,36972.0
2018-10-23 15:45:00,48.16,48.22,48.12,48.17,58262.0,48.16,48.22,48.12,48.17,58262.0
2018-10-23 15:50:00,48.16,48.19,48.1,48.13,82307.0,48.16,48.19,48.1,48.13,82307.0
2018-10-23 15:55:00,48.12,48.14,48.01,48.09,154505.0,48.12,48.14,48.01,48.09,154505.0
2018-10-24 09:30:00,47.88,48.04,47.84,47.92,23612.0,47.88,48.04,47.84,47.92,23612.0
2018-10-24 09:35:00,47.92,47.92,47.67,47.82,8926.0,47.92,47.92,47.67,47.82,8926.0
2018-10-24 09:40:00,47.76,47.91,47.74,47.84,3933.0,47.76,47.91,47.74,47.84,3933.0
2018-10-24 09:45:00,47.83,47.85,47.74,47.74,6300.0,47.83,47.85,47.74,47.74,6300.0
2018-10-24 09:50:00,47.79,47.86,47.7,47.74,3400.0,47.79,47.86,47.7,47.74,3400.0
2018-10-24 09:55:00,47.69,47.77,47.6,47.67,4319.0,47.69,47.77,47.6,47.67,4319.0
2018-10-24 10:00:00,47.62,47.7,47.55,47.55,6505.0,47.62,47.7,47.55,47.55,6505.0
2018-10-24 10:05:00,47.54,47.66,47.54,47.59,4305.0,47.54,47.66,47.54,47.59,4305.0
2018-10-24 10:10:00,47.54,47.65,47.51,47.53,15021.0,47.54,47.65,47.51,47.53,15021.0
2018-10-24 10:15:00,47.54,47.57,47.4,47.41,4976.0,47.54,47.57,47.4,47.41,4976.0
2018-10-24 10:20:00,47.41,47.43,47.31,47.37,8058.0,47.41,47.43,47.31,47.37,8058.0
2018-10-24 10:25:00,47.38,47.43,47.21,47.23,11278.0,47.38,47.43,47.21,47.23,11278.0
2018-10-24 10:30:00,47.2,47.3,47.18,47.18,7493.0,47.2,47.3,47.18,47.18,7493.0
2018-10-24 10:35:00,47.21,47.32,47.17,47.17,7525.0,47.21,47.32,47.17,47.17,7525.0
2018-10-24 10:40:00,47.16,47.22,47.04,47.06,13394.0,47.16,47.22,47.04,47.06,13394.0
2018-10-24 10:45:00,47.07,47.07,46.84,46.95,30447.0,47.07,47.07,46.84,46.95,30447.0
2018-10-24 10:50:00,46.95,47.07,46.94,47.04,32418.0,46.95,47.07,46.94,47.04,32418.0
2018-10-24 10:55:00,47.02,47.02,46.9,46.91,17241.0,47.02,47.02,46.9,46.91,17241.0
2018-10-24 11:00:00,46.91,46.93,46.76,46.81,50348.0,46.91,46.93,46.76,46.81,50348.0
2018-10-24 11:05:00,46.79,46.8,46.44,46.44,55346.0,46.79,46.8,46.44,46.44,55346.0
2018-10-24 11:10:00,46.47,46.67,46.45,46.59,23184.0,46.47,46.67,46.45,46.59,23184.0
2018-10-24 11:15:00,46.6,46.64,46.54,46.55,16235.0,46.6,46.64,46.54,46.55,16235.0
2018-10-24 11:20:00,46.52,46.61,46.47,46.54,27323.0,46.52,46.61,46.47,46.54,27323.0
2018-10-24 11:25:00,46.54,46.56,46.48,46.51,51876.0,46.54,46.56,46.48,46.51,51876.0
2018-10-24 11:30:00,46.5,46.54,46.4,46.54,28266.0,46.5,46.54,46.4,46.54,28266.0
2018-10-24 11:35:00,46.53,46.61,46.47,46.52,12328.0,46.53,46.61,46.47,46.52,12328.0
2018-10-24 11:40:00,46.54,46.57,46.52,46.54,9998.0,46.54,46.57,46.52,46.54,9998.0
2018-10-24 11:45:00,46.57,46.72,46.55,46.69,17586.0,46.57,46.72,46.55,46.69,17586.0
2018-10-24 11:50:00,46.69,46.7,46.62,46.69,8459.0,46.69,46.7,46.62,46.69,8459.0
2018-10-24 11:55:00,46.71,46.91,46.71,46.91,14806.0,46.71,46.91,46.71,46.91,14806.0
2018-10-24 12:00:00,46.92,46.95,46.69,46.69,24179.0,46.92,46.95,46.69,46.69,24179.0
2018-10-24 12:05:00,46.7,46.76,46.66,46.67,16070.0,46.7,46.76,46.66,46.67,16070.0
2018-10-24 12:10:00,46.68,46.73,46.57,46.58,15921.0,46.68,46.73,46.57,46.58,15921.0
2018-10-24 12:15:00,46.57,46.67,46.5,46.5,13788.0,46.57,46.67,46.5,46.5,13788.0
2018-10-24 12:20:00,46.52,46.58,46.5,46.54,12345.0,46.52,46.58,46.5,46.54,12345.0
2018-10-24 12:25:00,46.56,46.58,46.51,46.52,8100.0,46.56,46.58,46.51,46.52,8100.0
2018-10-24 12:30:00,46.52,46.54,46.39,46.4,34593.0,46.52,46.54,46.39,46.4,34593.0
2018-10-24 12:35:00,46.4,46.42,46.21,46.22,58060.0,46.4,46.42,46.21,46.22,58060.0
2018-10-24 12:40:00,46.21,46.28,46.12,46.15,12721.0,46.21,46.28,46.12,46.15,12721.0
2018-10-24 12:45:00,46.15,46.17,46.11,46.15,10866.0,46.15,46.17,46.11,46.15,10866.0
2018-10-24 12:50:00,46.14,46.18,46.09,46.17,23822.0,46.14,46.18,46.09,46.17,23822.0
2018-10-24 12:55:00,46.16,46.19,46.14,46.15,10365.0,46.16,46.19,46.14,46.15,10365.0
2018-10-24 13:00:00,46.14,46.14,46.08,46.09,52425.0,46.14,46.14,46.08,46.09,52425.0
2018-10-24 13:05:00,46.1,46.12,45.93,45.95,26392.0,46.1,46.12,45.93,45.95,26392.0
2018-10-24 13:10:00,45.96,46.0,45.96,45.96,16174.0,45.96,46.0,45.96,45.96,16174.0
2018-10-24 13:15:00,45.96,46.08,45.84,46.06,20954.0,45.96,46.08,45.84,46.06,20954.0
2018-10-24 13:20:00,46.07,46.07,45.97,45.99,10896.0,46.07,46.07,45.97,45.99,10896.0
2018-10-24 13:25:00,45.99,45.99,45.91,45.92,12317.0,45.99,45.99,45.91,45.92,12317.0
2018-10-24 13:30:00,45.93,46.0,45.8,45.91,49674.0,45.93,46.0,45.8,45.91,49674.0
2018-10-24 13:35:00,45.9,45.91,45.64,45.65,25255.0,45.9,45.91,45.64,45.65,25255.0
2018-10-24 13:40:00,45.65,45.83,45.65,45.83,24967.0,45.65,45.83,45.65,45.83,24967.0
2018-10-24 13:45:00,45.81,45.87,45.72,45.74,21233.0,45.81,45.87,45.72,45.74,21233.0
2018-10-24 13:50:00,45.75,45.78,45.62,45.74,27777.0,45.75,45.78,45.62,45.74,27777.0
2018-10-24 13:55:00,45.73,45.73,45.54,45.57,22263.0,45.73,45.73,45.54,45.57,22263.0
2018-10-24 14:00:00,45.58,45.58,45.46,45.48,24963.0,45.58,45.58,45.46,45.48,24963.0
2018-10-24 14:05:00,45.48,45.48,45.4,45.42,24611.0,45.48,45.48,45.4,45.42,24611.0
2018-10-24 14:10:00,45.41,45.57,45.41,45.5,32130.0,45.41,45.57,45.41,45.5,32130.0
2018-10-24 14:15:00,45.5,45.53,45.4,45.5,37835.0,45.5,45.53,45.4,45.5,37835.0
2018-10-24 14:20:00,45.46,45.61,45.45,45.55,22018.0,45.46,45.61,45.45,45.55,22018.0
2018-10-24 14:25:00,45.56,45.66,45.48,45.63,27086.0,45.56,45.66,45.48,45.63,27086.0
2018-10-24 14:30:00,45.63,45.66,45.54,45.64,30378.0,45.63,45.66,45.54,45.64,30378.0
2018-10-24 14:35:00,45.64,45.66,45.5,45.51,37622.0,45.64,45.66,45.5,45.51,37622.0
2018-10-24 14:40:00,45.49,45.53,45.43,45.43,44771.0,45.49,45.53,45.43,45.43,44771.0
2018-10-24 14:45:00,45.43,45.43,45.37,45.39,57207.0,45.43,45.43,45.37,45.39,57207.0
2018-10-24 14:50:00,45.39,45.42,45.31,45.31,47154.0,45.39,45.42,45.31,45.31,47154.0
2018-10-24 14:55:00,45.33,45.49,45.33,45.43,43867.0,45.33,45.49,45.33,45.43,43867.0
2018-10-24 15:00:00,45.43,45.47,45.37,45.39,94072.0,45.43,45.47,45.37,45.39,94072.0
2018-10-24 15:05:00,45.4,45.52,45.38,45.51,27664.0,45.4,45.52,45.38,45.51,27664.0
2018-10-24 15:10:00,45.5,45.54,45.47,45.52,28116.0,45.5,45.54,45.47,45.52,28116.0
2018-10-24 15:15:00,45.5,45.58,45.47,45.48,34287.0,45.5,45.58,45.47,45.48,34287.0
2018-10-24 15:20:00,45.48,45.49,45.38,45.39,33445.0,45.48,45.49,45.38,45.39,33445.0
2018-10-24 15:25:00,45.4,45.48,45.25,45.28,51171.0,45.4,45.48,45.25,45.28,51171.0
2018-10-24 15:30:00,45.27,45.43,45.27,45.37,68410.0,45.27,45.43,45.27,45.37,68410.0
2018-10-24 15:35:00,45.37,45.48,45.36,45.46,37963.0,45.37,45.48,45.36,45.46,37963.0
2018-10-24 15:40:00,45.45,45.45,45.24,45.25,48948.0,45.45,45.45,45.24,45.25,48948.0
2018-10-24 15:45:00,45.25,45.28,45.22,45.25,101206.0,45.25,45.28,45.22,45.25,101206.0
2018-10-24 15:50:00,45.25,45.31,45.16,45.16,146155.0,45.25,45.31,45.16,45.16,146155.0
2018-10-24 15:55:00,45.16,45.18,45.02,45.08,188503.0,45.16,45.18,45.02,45.08,188503.0
2018-10-25 09:30:00,45.67,45.67,44.85,44.85,68536.0,45.67,45.67,44.85,44.85,68536.0
2018-10-25 09:35:00,44.78,44.91,44.62,44.8,55229.0,44.78,44.91,44.62,44.8,55229.0
2018-10-25 09:40:00,44.78,44.78,44.28,44.61,43443.0,44.78,44.78,44.28,44.61,43443.0
2018-10-25 09:45:00,44.59,44.92,44.48,44.79,91036.0,44.59,44.92,44.48,44.79,91036.0
2018-10-25 09:50:00,44.9,45.08,44.73,45.08,32827.0,44.9,45.08,44.73,45.08,32827.0
2018-10-25 09:55:00,45.04,45.19,44.95,45.16,36521.0,45.04,45.19,44.95,45.16,36521.0
2018-10-25 10:00:00,45.18,45.57,45.16,45.53,27963.0,45.18,45.57,45.16,45.53,27963.0
2018-10-25 10:05:00,45.55,45.67,45.44,45.62,105813.0,45.55,45.67,45.44,45.62,105813.0
2018-10-25 10:10:00,45.6,45.66,45.49,45.62,36349.0,45.6,45.66,45.49,45.62,36349.0
2018-10-25 10:15:00,45.64,45.64,45.28,45.32,23734.0,45.64,45.64,45.28,45.32,23734.0
2018-10-25 10:20:00,45.31,45.31,45.08,45.25,22053.0,45.31,45.31,45.08,45.25,22053.0
2018-10-25 10:25:00,45.28,45.42,45.27,45.42,5328.0,45.28,45.42,45.27,45.42,5328.0
2018-10-25 10:30:00,45.44,45.6,45.39,45.47,16828.0,45.44,45.6,45.39,45.47,16828.0
2018-10-25 10:35:00,45.49,45.55,45.38,45.49,202472.0,45.49,45.55,45.38,45.49,202472.0
2018-10-25 10:40:00,45.52,45.73,45.51,45.6,41897.0,45.52,45.73,45.51,45.6,41897.0
2018-10-25 10:45:00,45.58,45.6,45.35,45.41,33263.0,45.58,45.6,45.35,45.41,33263.0
2018-10-25 10:50:00,45.44,45.59,45.4,45.53,96308.0,45.44,45.59,45.4,45.53,96308.0
2018-10-25 10:55:00,45.53,45.59,45.3,45.31,38209.0,45.53,45.59,45.3,45.31,38209.0
2018-10-25 11:00:00,45.32,45.35,45.07,45.08,18609.0,45.32,45.35,45.07,45.08,18609.0
2018-10-25 11:05:00,45.07,45.08,44.95,45.01,37575.0,45.07,45.08,44.95,45.01,37575.0
2018-10-25 11:10:00,45.01,45.17,44.97,45.17,30276.0,45.01,45.17,44.97,45.17,30276.0
2018-10-25 11:15:00,45.15,45.21,45.07,45.2,10864.0,45.15,45.21,45.07,45.2,10864.0
2018-10-25 11:20:00,45.21,45.35,45.15,45.27,129415.0,45.21,45.35,45.15,45.27,129415.0
2018-10-25 11:25:00,45.3,45.5,45.3,45.5,19693.0,45.3,45.5,45.3,45.5,19693.0
2018-10-25 11:30:00,45.46,45.51,45.37,45.41,10874.0,45.46,45.51,45.37,45.41,10874.0
2018-10-25 11:35:00,45.4,45.59,45.39,45.57,43061.0,45.4,45.59,45.39,45.57,43061.0
2018-10-25 11:40:00,45.55,45.55,45.23,45.3,37286.0,45.55,45.55,45.23,45.3,37286.0
2018-10-25 11:45:00,45.31,45.37,45.25,45.36,11800.0,45.31,45.37,45.25,45.36,11800.0
2018-10-25 11:50:00,45.4,45.41,45.32,45.39,9577.0,45.4,45.41,45.32,45.39,9577.0
2018-10-25 11:55:00,45.39,45.42,45.3,45.3,9584.0,45.39,45.42,45.3,45.3,9584.0
2018-10-25 12:00:00,45.31,45.32,45.21,45.32,11231.0,45.31,45.32,45.21,45.32,11231.0
2018-10-25 12:05:00,45.34,45.47,45.32,45.46,20685.0,45.34,45.47,45.32,45.46,20685.0
2018-10-25 12:10:00,45.46,45.46,45.25,45.28,18716.0,45.46,45.46,45.25,45.28,18716.0
2018-10-25 12:15:00,45.28,45.28,45.17,45.17,19714.0,45.28,45.28,45.17,45.17,19714.0
2018-10-25 12:20:00,45.18,45.28,45.15,45.25,7930.0,45.18,45.28,45.15,45.25,7930.0
2018-10-25 12:25:00,45.25,45.33,45.25,45.31,9038.0,45.25,45.33,45.25,45.31,9038.0
2018-10-25 12:30:00,45.31,45.36,45.29,45.36,19479.0,45.31,45.36,45.29,45.36,19479.0
2018-10-25 12:35:00,45.36,45.42,45.35,45.42,15574.0,45.36,45.42,45.35,45.42,15574.0
2018-10-25 12:40:00,45.43,45.46,45.26,45.26,24305.0,45.43,45.46,45.26,45.26,24305.0
2018-10-25 12:45:00,45.26,45.33,45.23,45.28,12820.0,45.26,45.33,45.23,45.28,12820.0
2018-10-25 12:50:00,45.27,45.3,45.21,45.21,10346.0,45.27,45.3,45.21,45.21,10346.0
2018-10-25 12:55:00,45.21,45.26,45.17,45.19,10384.0,45.21,45.26,45.17,45.19,10384.0
2018-10-25 13:00:00,45.19,45.29,45.16,45.16,42221.0,45.19,45.29,45.16,45.16,42221.0
2018-10-25 13:05:00,45.17,45.2,45.09,45.15,12974.0,45.17,45.2,45.09,45.15,12974.0
2018-10-25 13:10:00,45.16,45.2,45.14,45.18,13409.0,45.16,45.2,45.14,45.18,13409.0
2018-10-25 13:15:00,45.19,45.2,45.13,45.2,8724.0,45.19,45.2,45.13,45.2,8724.0
2018-10-25 13:20:00,45.19,45.28,45.19,45.22,38394.0,45.19,45.28,45.19,45.22,38394.0
2018-10-25 13:25:00,45.22,45.37,45.22,45.33,35757.0,45.22,45.37,45.22,45.33,35757.0
2018-10-25 13:30:00,45.33,45.39,45.31,45.34,10612.0,45.33,45.39,45.31,45.34,10612.0
2018-10-25 13:35:00,45.36,45.56,45.36,45.5,23362.0,45.36,45.56,45.36,45.5,23362.0
2018-10-25 13:40:00,45.49,45.62,45.49,45.58,10373.0,45.49,45.62,45.49,45.58,10373.0
2018-10-25 13:45:00,45.59,45.62,45.53,45.55,23827.0,45.59,45.62,45.53,45.55,23827.0
2018-10-25 13:50:00,45.55,45.55,45.49,45.49,16678.0,45.55,45.55,45.49,45.49,16678.0
2018-10-25 13:55:00,45.49,45.51,45.41,45.42,19721.0,45.49,45.51,45.41,45.42,19721.0
2018-10-25 14:00:00,45.4,45.42,45.34,45.4,15656.0,45.4,45.42,45.34,45.4,15656.0
2018-10-25 14:05:00,45.4,45.46,45.39,45.45,24404.0,45.4,45.46,45.39,45.45,24404.0
2018-10-25 14:10:00,45.44,45.46,45.37,45.42,45154.0,45.44,45.46,45.37,45.42,45154.0
2018-10-25 14:15:00,45.42,45.45,45.36,45.38,71927.0,45.42,45.45,45.36,45.38,71927.0
2018-10-25 14:20:00,45.4,45.43,45.36,45.38,72264.0,45.4,45.43,45.36,45.38,72264.0
2018-10-25 14:25:00,45.38,45.45,45.37,45.39,125363.0,45.38,45.45,45.37,45.39,125363.0
2018-10-25 14:30:00,45.39,45.52,45.38,45.5,63269.0,45.39,45.52,45.38,45.5,63269.0
2018-10-25 14:35:00,45.5,45.51,45.42,45.46,50955.0,45.5,45.51,45.42,45.46,50955.0
2018-10-25 14:40:00,45.46,45.61,45.45,45.56,18953.0,45.46,45.61,45.45,45.56,18953.0
2018-10-25 14:45:00,45.56,45.64,45.56,45.6,37086.0,45.56,45.64,45.56,45.6,37086.0
2018-10-25 14:50:00,45.61,45.66,45.6,45.66,12695.0,45.61,45.66,45.6,45.66,12695.0
2018-10-25 14:55:00,45.66,45.71,45.59,45.62,20721.0,45.66,45.71,45.59,45.62,20721.0
2018-10-25 15:00:00,45.62,45.63,45.57,45.59,34351.0,45.62,45.63,45.57,45.59,34351.0
2018-10-25 15:05:00,45.6,45.61,45.56,45.61,26001.0,45.6,45.61,45.56,45.61,26001.0
2018-10-25 15:10:00,45.6,45.74,45.59,45.72,35373.0,45.6,45.74,45.59,45.72,35373.0
2018-10-25 15:15:00,45.71,45.71,45.65,45.65,67714.0,45.71,45.71,45.65,45.65,67714.0
2018-10-25 15:20:00,45.65,45.69,45.61,45.66,39274.0,45.65,45.69,45.61,45.66,39274.0
2018-10-25 15:25:00,45.67,45.67,45.51,45.62,66828.0,45.67,45.67,45.51,45.62,66828.0
2018-10-25 15:30:00,45.64,45.7,45.47,45.47,49912.0,45.64,45.7,45.47,45.47,49912.0
2018-10-25 15:35:00,45.48,45.52,45.41,45.45,53391.0,45.48,45.52,45.41,45.45,53391.0
2018-10-25 15:40:00,45.45,45.49,45.33,45.36,49323.0,45.45,45.49,45.33,45.36,49323.0
2018-10-25 15:45:00,45.37,45.37,45.27,45.32,83319.0,45.37,45.37,45.27,45.32,83319.0
2018-10-25 15:50:00,45.32,45.38,45.2,45.38,86820.0,45.32,45.38,45.2,45.38,86820.0
2018-10-25 15:55:00,45.38,45.45,45.35,45.43,124144.0,45.38,45.45,45.35,45.43,124144.0
2018-10-26 09:30:00,44.84,44.87,44.28,44.37,34166.0,44.84,44.87,44.28,44.37,34166.0
2018-10-26 09:35:00,44.38,44.78,44.33,44.46,17073.0,44.38,44.78,44.33,44.46,17073.0
2018-10-26 09:40:00,44.48,44.59,44.46,44.49,22859.0,44.48,44.59,44.46,44.49,22859.0
2018-10-26 09:45:00,44.53,44.7,44.47,44.59,28424.0,44.53,44.7,44.47,44.59,28424.0
2018-10-26 09:50:00,44.57,44.57,44.31,44.31,42346.0,44.57,44.57,44.31,44.31,42346.0
2018-10-26 09:55:00,44.3,44.37,44.17,44.25,20160.0,44.3,44.37,44.17,44.25,20160.0
2018-10-26 10:00:00,44.23,44.26,44.0,44.02,55223.0,44.23,44.26,44.0,44.02,55223.0
2018-10-26 10:05:00,44.02,44.03,43.8,43.92,48073.0,44.02,44.03,43.8,43.92,48073.0
2018-10-26 10:10:00,43.92,43.95,43.71,43.78,66388.0,43.92,43.95,43.71,43.78,66388.0
2018-10-26 10:15:00,43.77,43.85,43.68,43.8,54263.0,43.77,43.85,43.68,43.8,54263.0
2018-10-26 10:20:00,43.82,43.95,43.72,43.89,67742.0,43.82,43.95,43.72,43.89,67742.0
2018-10-26 10:25:00,43.89,44.0,43.69,43.7,46974.0,43.89,44.0,43.69,43.7,46974.0
2018-10-26 10:30:00,43.7,43.7,43.5,43.59,52799.0,43.7,43.7,43.5,43.59,52799.0
2018-10-26 10:35:00,43.58,43.66,43.48,43.49,69288.0,43.58,43.66,43.48,43.49,69288.0
2018-10-26 10:40:00,43.49,43.74,43.46,43.68,76641.0,43.49,43.74,43.46,43.68,76641.0
2018-10-26 10:45:00,43.66,43.68,43.5,43.53,43210.0,43.66,43.68,43.5,43.53,43210.0
2018-10-26 10:50:00,43.52,43.72,43.52,43.61,62927.0,43.52,43.72,43.52,43.61,62927.0
2018-10-26 10:55:00,43.61,43.67,43.46,43.53,56592.0,43.61,43.67,43.46,43.53,56592.0
2018-10-26 11:00:00,43.52,43.7,43.51,43.66,28880.0,43.52,43.7,43.51,43.66,28880.0
2018-10-26 11:05:00,43.67,43.87,43.61,43.76,17258.0,43.67,43.87,43.61,43.76,17258.0
2018-10-26 11:10:00,43.75,43.86,43.72,43.83,20028.0,43.75,43.86,43.72,43.83,20028.0
2018-10-26 11:15:00,43.81,44.02,43.8,43.96,34374.0,43.81,44.02,43.8,43.96,34374.0
2018-10-26 11:20:00,43.98,44.15,43.94,44.12,19598.0,43.98,44.15,43.94,44.12,19598.0
2018-10-26 11:25:00,44.11,44.28,44.1,44.21,35045.0,44.11,44.28,44.1,44.21,35045.0
2018-10-26 11:30:00,44.22,44.36,44.21,44.31,50577.0,44.22,44.36,44.21,44.31,50577.0
2018-10-26 11:35:00,44.33,44.37,44.06,44.09,25485.0,44.33,44.37,44.06,44.09,25485.0
2018-10-26 11:40:00,44.08,44.14,43.94,43.94,41363.0,44.08,44.14,43.94,43.94,41363.0
2018-10-26 11:45:00,43.96,44.05,43.89,43.9,15051.0,43.96,44.05,43.89,43.9,15051.0
2018-10-26 11:50:00,43.92,44.09,43.92,43.98,19402.0,43.92,44.09,43.92,43.98,19402.0
2018-10-26 11:55:00,43.99,44.05,43.97,43.97,51586.0,43.99,44.05,43.97,43.97,51586.0
2018-10-26 12:00:00,43.99,44.21,43.99,44.21,17409.0,43.99,44.21,43.99,44.21,17409.0
2018-10-26 12:05:00,44.21,44.31,44.19,44.21,18333.0,44.21,44.31,44.19,44.21,18333.0
2018-10-26 12:10:00,44.21,44.22,44.1,44.16,16309.0,44.21,44.22,44.1,44.16,16309.0
2018-10-26 12:15:00,44.15,44.18,44.07,44.17,11191.0,44.15,44.18,44.07,44.17,11191.0
2018-10-26 12:20:00,44.16,44.29,44.16,44.2,18650.0,44.16,44.29,44.16,44.2,18650.0
2018-10-26 12:25:00,44.18,44.2,44.11,44.19,37661.0,44.18,44.2,44.11,44.19,37661.0
2018-10-26 12:30:00,44.19,44.33,44.16,44.29,40399.0,44.19,44.33,44.16,44.29,40399.0
2018-10-26 12:35:00,44.29,44.32,44.19,44.26,19951.0,44.29,44.32,44.19,44.26,19951.0
2018-10-26 12:40:00,44.25,44.42,44.22,44.39,20560.0,44.25,44.42,44.22,44.39,20560.0
2018-10-26 12:45:00,44.41,44.49,44.35,44.49,19201.0,44.41,44.49,44.35,44.49,19201.0
2018-10-26 12:50:00,44.48,44.49,44.38,44.42,21722.0,44.48,44.49,44.38,44.42,21722.0
2018-10-26 12:55:00,44.41,44.41,44.27,44.29,15450.0,44.41,44.41,44.27,44.29,15450.0
2018-10-26 13:00:00,44.29,44.51,44.29,44.51,17292.0,44.29,44.51,44.29,44.51,17292.0
2018-10-26 13:05:00,44.5,44.56,44.46,44.47,18224.0,44.5,44.56,44.46,44.47,18224.0
2018-10-26 13:10:00,44.46,44.53,44.39,44.46,28052.0,44.46,44.53,44.39,44.46,28052.0
2018-10-26 13:15:00,44.48,44.51,44.37,44.44,38485.0,44.48,44.51,44.37,44.44,38485.0
2018-10-26 13:20:00,44.44,44.49,44.36,44.37,15783.0,44.44,44.49,44.36,44.37,15783.0
2018-10-26 13:25:00,44.36,44.39,44.28,44.29,19699.0,44.36,44.39,44.28,44.29,19699.0
2018-10-26 13:30:00,44.28,44.28,44.12,44.14,14503.0,44.28,44.28,44.12,44.14,14503.0
2018-10-26 13:35:00,44.11,44.21,44.07,44.1,16789.0,44.11,44.21,44.07,44.1,16789.0
2018-10-26 13:40:00,44.11,44.32,44.1,44.31,16707.0,44.11,44.32,44.1,44.31,16707.0
2018-10-26 13:45:00,44.3,44.33,44.21,44.32,21174.0,44.3,44.33,44.21,44.32,21174.0
2018-10-26 13:50:00,44.33,44.36,44.27,44.34,17840.0,44.33,44.36,44.27,44.34,17840.0
2018-10-26 13:55:00,44.35,44.42,44.35,44.35,23924.0,44.35,44.42,44.35,44.35,23924.0
2018-10-26 14:00:00,44.36,44.41,44.2,44.23,10764.0,44.36,44.41,44.2,44.23,10764.0
2018-10-26 14:05:00,44.22,44.25,44.17,44.22,11947.0,44.22,44.25,44.17,44.22,11947.0
2018-10-26 14:10:00,44.21,44.27,44.12,44.14,12995.0,44.21,44.27,44.12,44.14,12995.0
2018-10-26 14:15:00,44.16,44.18,44.09,44.16,35117.0,44.16,44.18,44.09,44.16,35117.0
2018-10-26 14:20:00,44.17,44.21,44.07,44.17,27611.0,44.17,44.21,44.07,44.17,27611.0
2018-10-26 14:25:00,44.14,44.3,44.14,44.18,25010.0,44.14,44.3,44.14,44.18,25010.0
2018-10-26 14:30:00,44.17,44.21,44.12,44.13,21159.0,44.17,44.21,44.12,44.13,21159.0
2018-10-26 14:35:00,44.13,44.27,44.12,44.17,22218.0,44.13,44.27,44.12,44.17,22218.0
2018-10-26 14:40:00,44.2,44.21,44.05,44.08,20307.0,44.2,44.21,44.05,44.08,20307.0
2018-10-26 14:45:00,44.1,44.11,43.9,43.94,19664.0,44.1,44.11,43.9,43.94,19664.0
2018-10-26 14:50:00,43.95,43.99,43.87,43.9,18622.0,43.95,43.99,43.87,43.9,18622.0
2018-10-26 14:55:00,43.9,43.91,43.71,43.76,22974.0,43.9,43.91,43.71,43.76,22974.0
2018-10-26 15:00:00,43.76,43.79,43.66,43.78,27741.0,43.76,43.79,43.66,43.78,27741.0
2018-10-26 15:05:00,43.77,43.82,43.69,43.73,35695.0,43.77,43.82,43.69,43.73,35695.0
2018-10-26 15:10:00,43.74,43.78,43.57,43.62,83507.0,43.74,43.78,43.57,43.62,83507.0
2018-10-26 15:15:00,43.63,43.79,43.62,43.77,28354.0,43.63,43.79,43.62,43.77,28354.0
2018-10-26 15:20:00,43.77,43.95,43.76,43.82,32293.0,43.77,43.95,43.76,43.82,32293.0
2018-10-26 15:25:00,43.81,43.89,43.76,43.82,30357.0,43.81,43.89,43.76,43.82,30357.0
2018-10-26 15:30:00,43.81,43.81,43.59,43.63,43795.0,43.81,43.81,43.59,43.63,43795.0
2018-10-26 15:35:00,43.64,43.91,43.61,43.84,38196.0,43.64,43.91,43.61,43.84,38196.0
2018-10-26 15:40:00,43.83,43.87,43.65,43.66,41436.0,43.83,43.87,43.65,43.66,41436.0
2018-10-26 15:45:00,43.67,44.02,43.67,43.95,77391.0,43.67,44.02,43.67,43.95,77391.0
2018-10-26 15:50:00,43.96,44.12,43.93,43.97,105775.0,43.96,44.12,43.93,43.97,105775.0
2018-10-26 15:55:00,43.96,43.97,43.74,43.85,114836.0,43.96,43.97,43.74,43.85,114836.0
2018-10-29 09:30:00,44.45,44.67,44.45,44.61,24666.0,44.45,44.67,44.45,44.61,24666.0
2018-10-29 09:35:00,44.61,44.83,44.43,44.43,34233.0,44.61,44.83,44.43,44.43,34233.0
2018-10-29 09:40:00,44.42,44.49,44.34,44.44,45984.0,44.42,44.49,44.34,44.44,45984.0
2018-10-29 09:45:00,44.42,44.42,44.19,44.19,24502.0,44.42,44.42,44.19,44.19,24502.0
2018-10-29 09:50:00,44.16,44.21,43.93,44.01,52877.0,44.16,44.21,43.93,44.01,52877.0
2018-10-29 09:55:00,44.01,44.3,44.0,44.3,74556.0,44.01,44.3,44.0,44.3,74556.0
2018-10-29 10:00:00,44.3,44.6,44.29,44.6,53784.0,44.3,44.6,44.29,44.6,53784.0
2018-10-29 10:05:00,44.62,44.65,44.41,44.51,40610.0,44.62,44.65,44.41,44.51,40610.0
2018-10-29 10:10:00,44.49,44.54,44.43,44.46,43549.0,44.49,44.54,44.43,44.46,43549.0
2018-10-29 10:15:00,44.46,44.49,44.33,44.33,16779.0,44.46,44.49,44.33,44.33,16779.0
2018-10-29 10:20:00,44.31,44.34,44.2,44.22,10873.0,44.31,44.34,44.2,44.22,10873.0
2018-10-29 10:25:00,44.21,44.3,44.19,44.26,12655.0,44.21,44.3,44.19,44.26,12655.0
2018-10-29 10:30:00,44.26,44.39,44.26,44.29,17477.0,44.26,44.39,44.26,44.29,17477.0
2018-10-29 10:35:00,44.28,44.29,44.05,44.14,44948.0,44.28,44.29,44.05,44.14,44948.0
2018-10-29 10:40:00,44.13,44.21,44.1,44.12,11976.0,44.13,44.21,44.1,44.12,11976.0
2018-10-29 10:45:00,44.11,44.11,43.92,43.98,23819.0,44.11,44.11,43.92,43.98,23819.0
2018-10-29 10:50:00,43.99,44.18,43.99,44.18,11632.0,43.99,44.18,43.99,44.18,11632.0
2018-10-29 10:55:00,44.17,44.18,44.07,44.11,12269.0,44.17,44.18,44.07,44.11,12269.0
2018-10-29 11:00:00,44.13,44.16,44.05,44.07,51253.0,44.13,44.16,44.05,44.07,51253.0
2018-10-29 11:05:00,44.07,44.17,44.0,44.0,25497.0,44.07,44.17,44.0,44.0,25497.0
2018-10-29 11:10:00,44.0,44.0,43.89,43.95,17298.0,44.0,44.0,43.89,43.95,17298.0
2018-10-29 11:15:00,43.95,43.99,43.78,43.83,18695.0,43.95,43.99,43.78,43.83,18695.0
2018-10-29 11:20:00,43.83,43.93,43.82,43.9,16736.0,43.83,43.93,43.82,43.9,16736.0
2018-10-29 11:25:00,43.9,43.92,43.86,43.86,27235.0,43.9,43.92,43.86,43.86,27235.0
2018-10-29 11:30:00,43.86,43.87,43.76,43.76,24643.0,43.86,43.87,43.76,43.76,24643.0
2018-10-29 11:35:00,43.75,43.85,43.72,43.82,11774.0,43.75,43.85,43.72,43.82,11774.0
2018-10-29 11:40:00,43.84,43.95,43.79,43.92,19256.0,43.84,43.95,43.79,43.92,19256.0
2018-10-29 11:45:00,43.92,43.92,43.84,43.88,11489.0,43.92,43.92,43.84,43.88,11489.0
2018-10-29 11:50:00,43.9,43.94,43.76,43.78,11244.0,43.9,43.94,43.76,43.78,11244.0
2018-10-29 11:55:00,43.77,43.81,43.62,43.63,19154.0,43.77,43.81,43.62,43.63,19154.0
2018-10-29 12:00:00,43.61,43.69,43.59,43.63,18007.0,43.61,43.69,43.59,43.63,18007.0
2018-10-29 12:05:00,43.63,43.64,43.54,43.54,15732.0,43.63,43.64,43.54,43.54,15732.0
2018-10-29 12:10:00,43.53,43.55,43.45,43.47,41835.0,43.53,43.55,43.45,43.47,41835.0
2018-10-29 12:15:00,43.47,43.58,43.44,43.44,12931.0,43.47,43.58,43.44,43.44,12931.0
2018-10-29 12:20:00,43.45,43.49,43.32,43.41,21300.0,43.45,43.49,43.32,43.41,21300.0
2018-10-29 12:25:00,43.4,43.49,43.39,43.43,17989.0,43.4,43.49,43.39,43.43,17989.0
2018-10-29 12:30:00,43.45,43.48,43.38,43.44,19344.0,43.45,43.48,43.38,43.44,19344.0
2018-10-29 12:35:00,43.43,43.53,43.43,43.44,11294.0,43.43,43.53,43.43,43.44,11294.0
2018-10-29 12:40:00,43.47,43.66,43.46,43.62,9015.0,43.47,43.66,43.46,43.62,9015.0
2018-10-29 12:45:00,43.62,43.67,43.52,43.52,17836.0,43.62,43.67,43.52,43.52,17836.0
2018-10-29 12:50:00,43.52,43.54,43.46,43.46,12369.0,43.52,43.54,43.46,43.46,12369.0
2018-10-29 12:55:00,43.45,43.45,43.24,43.33,53717.0,43.45,43.45,43.24,43.33,53717.0
2018-10-29 13:00:00,43.33,43.51,43.33,43.48,22086.0,43.33,43.51,43.33,43.48,22086.0
2018-10-29 13:05:00,43.49,43.49,43.39,43.44,49994.0,43.49,43.49,43.39,43.44,49994.0
2018-10-29 13:10:00,43.42,43.44,43.31,43.32,37163.0,43.42,43.44,43.31,43.32,37163.0
2018-10-29 13:15:00,43.31,43.35,43.24,43.24,27454.0,43.31,43.35,43.24,43.24,27454.0
2018-10-29 13:20:00,43.25,43.27,43.2,43.26,29660.0,43.25,43.27,43.2,43.26,29660.0
2018-10-29 13:25:00,43.26,43.26,43.13,43.19,35765.0,43.26,43.26,43.13,43.19,35765.0
2018-10-29 13:30:00,43.2,43.39,43.18,43.37,25197.0,43.2,43.39,43.18,43.37,25197.0
2018-10-29 13:35:00,43.36,43.39,43.29,43.31,29914.0,43.36,43.39,43.29,43.31,29914.0
2018-10-29 13:40:00,43.31,43.32,43.24,43.3,26244.0,43.31,43.32,43.24,43.3,26244.0
2018-10-29 13:45:00,43.3,43.34,43.16,43.25,25420.0,43.3,43.34,43.16,43.25,25420.0
2018-10-29 13:50:00,43.24,43.3,43.2,43.24,49369.0,43.24,43.3,43.2,43.24,49369.0
2018-10-29 13:55:00,43.24,43.24,43.14,43.14,25845.0,43.24,43.24,43.14,43.14,25845.0
2018-10-29 14:00:00,43.13,43.15,43.01,43.1,26710.0,43.13,43.15,43.01,43.1,26710.0
2018-10-29 14:05:00,43.09,43.11,43.0,43.06,20242.0,43.09,43.11,43.0,43.06,20242.0
2018-10-29 14:10:00,43.08,43.08,42.88,42.91,36340.0,43.08,43.08,42.88,42.91,36340.0
2018-10-29 14:15:00,42.91,42.92,42.81,42.9,31258.0,42.91,42.92,42.81,42.9,31258.0
2018-10-29 14:20:00,42.89,42.95,42.83,42.86,25592.0,42.89,42.95,42.83,42.86,25592.0
2018-10-29 14:25:00,42.85,42.93,42.81,42.87,19391.0,42.85,42.93,42.81,42.87,19391.0
2018-10-29 14:30:00,42.85,42.87,42.79,42.81,14897.0,42.85,42.87,42.79,42.81,14897.0
2018-10-29 14:35:00,42.79,42.92,42.77,42.78,21519.0,42.79,42.92,42.77,42.78,21519.0
2018-10-29 14:40:00,42.8,42.96,42.8,42.9,21269.0,42.8,42.96,42.8,42.9,21269.0
2018-10-29 14:45:00,42.88,42.95,42.76,42.78,32756.0,42.88,42.95,42.76,42.78,32756.0
2018-10-29 14:50:00,42.77,42.79,42.65,42.66,24202.0,42.77,42.79,42.65,42.66,24202.0
2018-10-29 14:55:00,42.66,42.78,42.62,42.69,24486.0,42.66,42.78,42.62,42.69,24486.0
2018-10-29 15:00:00,42.69,42.69,42.47,42.51,50358.0,42.69,42.69,42.47,42.51,50358.0
2018-10-29 15:05:00,42.5,42.53,42.37,42.41,53767.0,42.5,42.53,42.37,42.41,53767.0
2018-10-29 15:10:00,42.43,42.48,42.29,42.32,70578.0,42.43,42.48,42.29,42.32,70578.0
2018-10-29 15:15:00,42.3,42.32,42.17,42.22,111663.0,42.3,42.32,42.17,42.22,111663.0
2018-10-29 15:20:00,42.23,42.35,42.11,42.33,51053.0,42.23,42.35,42.11,42.33,51053.0
2018-10-29 15:25:00,42.32,42.39,42.2,42.28,50294.0,42.32,42.39,42.2,42.28,50294.0
2018-10-29 15:30:00,42.26,42.28,42.07,42.14,66390.0,42.26,42.28,42.07,42.14,66390.0
2018-10-29 15:35:00,42.13,42.14,41.95,42.01,80551.0,42.13,42.14,41.95,42.01,80551.0
2018-10-29 15:40:00,42.0,42.0,41.75,41.84,75377.0,42.0,42.0,41.75,41.84,75377.0
2018-10-29 15:45:00,41.84,42.15,41.73,42.05,117331.0,41.84,42.15,41.73,42.05,117331.0
2018-10-29 15:50:00,42.05,42.27,42.04,42.27,146542.0,42.05,42.27,42.04,42.27,146542.0
2018-10-29 15:55:00,42.27,42.38,42.13,42.34,245535.0,42.27,42.38,42.13,42.34,245535.0
2018-10-30 09:30:00,42.52,42.52,41.84,42.0,56729.0,42.52,42.52,41.84,42.0,56729.0
2018-10-30 09:35:00,42.04,42.25,41.96,42.11,39104.0,42.04,42.25,41.96,42.11,39104.0
2018-10-30 09:40:00,42.13,42.49,42.11,42.36,41406.0,42.13,42.49,42.11,42.36,41406.0
2018-10-30 09:45:00,42.34,42.38,42.21,42.37,42259.0,42.34,42.38,42.21,42.37,42259.0
2018-10-30 09:50:00,42.38,42.65,42.35,42.57,101194.0,42.38,42.65,42.35,42.57,101194.0
2018-10-30 09:55:00,42.55,42.64,42.49,42.55,53681.0,42.55,42.64,42.49,42.55,53681.0
2018-10-30 10:00:00,42.55,42.66,42.44,42.44,47790.0,42.55,42.66,42.44,42.44,47790.0
2018-10-30 10:05:00,42.47,42.52,42.21,42.21,27325.0,42.47,42.52,42.21,42.21,27325.0
2018-10-30 10:10:00,42.24,42.34,42.14,42.34,37524.0,42.24,42.34,42.14,42.34,37524.0
2018-10-30 10:15:00,42.35,42.41,42.19,42.27,35513.0,42.35,42.41,42.19,42.27,35513.0
2018-10-30 10:20:00,42.28,42.43,42.28,42.41,27043.0,42.28,42.43,42.28,42.41,27043.0
2018-10-30 10:25:00,42.41,42.45,42.16,42.19,40230.0,42.41,42.45,42.16,42.19,40230.0
2018-10-30 10:30:00,42.21,42.31,42.14,42.25,29793.0,42.21,42.31,42.14,42.25,29793.0
2018-10-30 10:35:00,42.24,42.24,42.08,42.12,64039.0,42.24,42.24,42.08,42.12,64039.0
2018-10-30 10:40:00,42.11,42.18,41.93,41.93,46493.0,42.11,42.18,41.93,41.93,46493.0
2018-10-30 10:45:00,41.93,42.16,41.93,42.12,46229.0,41.93,42.16,41.93,42.12,46229.0
2018-10-30 10:50:00,42.12,42.18,41.98,41.99,39339.0,42.12,42.18,41.98,41.99,39339.0
2018-10-30 10:55:00,42.0,42.08,41.93,41.99,30399.0,42.0,42.08,41.93,41.99,30399.0
2018-10-30 11:00:00,42.0,42.03,41.87,41.96,36092.0,42.0,42.03,41.87,41.96,36092.0
2018-10-30 11:05:00,41.94,42.14,41.94,42.09,38370.0,41.94,42.14,41.94,42.09,38370.0
2018-10-30 11:10:00,42.07,42.12,41.9,41.91,29401.0,42.07,42.12,41.9,41.91,29401.0
2018-10-30 11:15:00,41.91,41.97,41.85,41.94,34745.0,41.91,41.97,41.85,41.94,34745.0
2018-10-30 11:20:00,41.95,42.02,41.88,41.94,31233.0,41.95,42.02,41.88,41.94,31233.0
2018-10-30 11:25:00,41.95,42.11,41.94,42.08,38633.0,41.95,42.11,41.94,42.08,38633.0
2018-10-30 11:30:00,42.08,42.1,41.98,41.99,44440.0,42.08,42.1,41.98,41.99,44440.0
2018-10-30 11:35:00,42.0,42.1,41.98,42.01,47273.0,42.0,42.1,41.98,42.01,47273.0
2018-10-30 11:40:00,42.01,42.13,41.97,42.11,45738.0,42.01,42.13,41.97,42.11,45738.0
2018-10-30 11:45:00,42.1,42.3,42.09,42.28,29591.0,42.1,42.3,42.09,42.28,29591.0
2018-10-30 11:50:00,42.27,42.3,42.03,42.03,25022.0,42.27,42.3,42.03,42.03,25022.0
2018-10-30 11:55:00,42.02,42.04,41.96,41.97,50139.0,42.02,42.04,41.96,41.97,50139.0
2018-10-30 12:00:00,41.97,42.04,41.92,42.0,38415.0,41.97,42.04,41.92,42.0,38415.0
2018-10-30 12:05:00,42.01,42.12,41.99,42.07,29386.0,42.01,42.12,41.99,42.07,29386.0
2018-10-30 12:10:00,42.06,42.16,42.01,42.06,35259.0,42.06,42.16,42.01,42.06,35259.0
2018-10-30 12:15:00,42.06,42.13,42.0,42.09,24652.0,42.06,42.13,42.0,42.09,24652.0
2018-10-30 12:20:00,42.09,42.13,41.95,42.02,57030.0,42.09,42.13,41.95,42.02,57030.0
2018-10-30 12:25:00,42.02,42.19,42.0,42.16,83600.0,42.02,42.19,42.0,42.16,83600.0
2018-10-30 12:30:00,42.16,42.18,42.05,42.11,38132.0,42.16,42.18,42.05,42.11,38132.0
2018-10-30 12:35:00,42.1,42.32,42.1,42.29,34408.0,42.1,42.32,42.1,42.29,34408.0
2018-10-30 12:40:00,42.29,42.32,42.17,42.17,33903.0,42.29,42.32,42.17,42.17,33903.0
2018-10-30 12:45:00,42.16,42.23,42.13,42.19,39012.0,42.16,42.23,42.13,42.19,39012.0
2018-10-30 12:50:00,42.19,42.2,42.12,42.12,30932.0,42.19,42.2,42.12,42.12,30932.0
2018-10-30 12:55:00,42.13,42.15,41.93,41.96,29781.0,42.13,42.15,41.93,41.96,29781.0
2018-10-30 13:00:00,41.95,41.95,41.83,41.92,46526.0,41.95,41.95,41.83,41.92,46526.0
2018-10-30 13:05:00,41.91,41.99,41.91,41.98,19881.0,41.91,41.99,41.91,41.98,19881.0
2018-10-30 13:10:00,41.97,41.97,41.8,41.8,21983.0,41.97,41.97,41.8,41.8,21983.0
2018-10-30 13:15:00,41.8,41.95,41.79,41.89,22089.0,41.8,41.95,41.79,41.89,22089.0
2018-10-30 13:20:00,41.88,41.96,41.76,41.82,30649.0,41.88,41.96,41.76,41.82,30649.0
2018-10-30 13:25:00,41.81,41.86,41.74,41.76,28170.0,41.81,41.86,41.74,41.76,28170.0
2018-10-30 13:30:00,41.74,41.79,41.61,41.64,42816.0,41.74,41.79,41.61,41.64,42816.0
2018-10-30 13:35:00,41.63,41.73,41.62,41.66,29385.0,41.63,41.73,41.62,41.66,29385.0
2018-10-30 13:40:00,41.66,41.78,41.63,41.77,50237.0,41.66,41.78,41.63,41.77,50237.0
2018-10-30 13:45:00,41.77,41.8,41.69,41.78,21609.0,41.77,41.8,41.69,41.78,21609.0
2018-10-30 13:50:00,41.78,41.78,41.69,41.74,18636.0,41.78,41.78,41.69,41.74,18636.0
2018-10-30 13:55:00,41.74,41.87,41.72,41.85,50324.0,41.74,41.87,41.72,41.85,50324.0
2018-10-30 14:00:00,41.86,41.95,41.77,41.78,26577.0,41.86,41.95,41.77,41.78,26577.0
2018-10-30 14:05:00,41.79,41.82,41.7,41.76,50334.0,41.79,41.82,41.7,41.76,50334.0
2018-10-30 14:10:00,41.76,41.87,41.72,41.86,20205.0,41.76,41.87,41.72,41.86,20205.0
2018-10-30 14:15:00,41.86,41.88,41.79,41.82,19730.0,41.86,41.88,41.79,41.82,19730.0
2018-10-30 14:20:00,41.84,41.95,41.83,41.89,31532.0,41.84,41.95,41.83,41.89,31532.0
2018-10-30 14:25:00,41.89,41.91,41.76,41.81,49878.0,41.89,41.91,41.76,41.81,49878.0
2018-10-30 14:30:00,41.79,41.92,41.74,41.9,34734.0,41.79,41.92,41.74,41.9,34734.0
2018-10-30 14:35:00,41.9,41.9,41.76,41.77,44826.0,41.9,41.9,41.76,41.77,44826.0
2018-10-30 14:40:00,41.79,41.85,41.74,41.82,22321.0,41.79,41.85,41.74,41.82,22321.0
2018-10-30 14:45:00,41.81,41.89,41.79,41.85,19616.0,41.81,41.89,41.79,41.85,19616.0
2018-10-30 14:50:00,41.85,42.0,41.85,42.0,98582.0,41.85,42.0,41.85,42.0,98582.0
2018-10-30 14:55:00,42.0,42.14,41.97,42.08,46064.0,42.0,42.14,41.97,42.08,46064.0
2018-10-30 15:00:00,42.09,42.1,41.96,42.02,35657.0,42.09,42.1,41.96,42.02,35657.0
2018-10-30 15:05:00,42.03,42.08,41.99,42.0,52967.0,42.03,42.08,41.99,42.0,52967.0
2018-10-30 15:10:00,42.0,42.17,42.0,42.09,72473.0,42.0,42.17,42.0,42.09,72473.0
2018-10-30 15:15:00,42.1,42.16,42.04,42.08,41722.0,42.1,42.16,42.04,42.08,41722.0
2018-10-30 15:20:00,42.08,42.12,42.03,42.1,90399.0,42.08,42.12,42.03,42.1,90399.0
2018-10-30 15:25:00,42.1,42.3,42.09,42.21,79292.0,42.1,42.3,42.09,42.21,79292.0
2018-10-30 15:30:00,42.22,42.28,42.17,42.25,56532.0,42.22,42.28,42.17,42.25,56532.0
2018-10-30 15:35:00,42.25,42.26,42.14,42.15,72672.0,42.25,42.26,42.14,42.15,72672.0
2018-10-30 15:40:00,42.15,42.21,42.1,42.15,89630.0,42.15,42.21,42.1,42.15,89630.0
2018-10-30 15:45:00,42.15,42.29,42.1,42.26,96014.0,42.15,42.29,42.1,42.26,96014.0
2018-10-30 15:50:00,42.25,42.42,42.25,42.38,190446.0,42.25,42.42,42.25,42.38,190446.0
2018-10-30 15:55:00,42.38,42.43,42.29,42.39,349768.0,42.38,42.43,42.29,42.39,349768.0
2018-10-31 09:30:00,43.21,43.59,42.88,43.29,96713.0,43.21,43.59,42.88,43.29,96713.0
2018-10-31 09:35:00,43.25,43.49,43.04,43.39,46877.0,43.25,43.49,43.04,43.39,46877.0
2018-10-31 09:40:00,43.37,43.82,43.37,43.76,52340.0,43.37,43.82,43.37,43.76,52340.0
2018-10-31 09:45:00,43.75,43.92,43.68,43.85,59595.0,43.75,43.92,43.68,43.85,59595.0
2018-10-31 09:50:00,43.85,44.45,43.85,44.44,95952.0,43.85,44.45,43.85,44.44,95952.0
2018-10-31 09:55:00,44.44,44.49,44.3,44.44,68333.0,44.44,44.49,44.3,44.44,68333.0
2018-10-31 10:00:00,44.46,44.51,44.33,44.33,58528.0,44.46,44.51,44.33,44.33,58528.0
2018-10-31 10:05:00,44.34,44.37,44.17,44.22,51286.0,44.34,44.37,44.17,44.22,51286.0
2018-10-31 10:10:00,44.2,44.21,44.04,44.06,39438.0,44.2,44.21,44.04,44.06,39438.0
2018-10-31 10:15:00,44.07,44.14,43.96,43.98,74920.0,44.07,44.14,43.96,43.98,74920.0
2018-10-31 10:20:00,43.98,44.0,43.92,43.98,128846.0,43.98,44.0,43.92,43.98,128846.0
2018-10-31 10:25:00,43.98,44.31,43.97,44.22,45036.0,43.98,44.31,43.97,44.22,45036.0
2018-10-31 10:30:00,44.2,44.26,44.15,44.23,29544.0,44.2,44.26,44.15,44.23,29544.0
2018-10-31 10:35:00,44.24,44.24,44.08,44.09,29820.0,44.24,44.24,44.08,44.09,29820.0
2018-10-31 10:40:00,44.09,44.1,43.9,43.91,71316.0,44.09,44.1,43.9,43.91,71316.0
2018-10-31 10:45:00,43.92,43.94,43.74,43.76,22813.0,43.92,43.94,43.74,43.76,22813.0
2018-10-31 10:50:00,43.76,43.79,43.53,43.68,67492.0,43.76,43.79,43.53,43.68,67492.0
2018-10-31 10:55:00,43.7,43.73,43.6,43.66,47691.0,43.7,43.73,43.6,43.66,47691.0
2018-10-31 11:00:00,43.66,43.72,43.51,43.55,83508.0,43.66,43.72,43.51,43.55,83508.0
2018-10-31 11:05:00,43.56,43.64,43.53,43.56,20736.0,43.56,43.64,43.53,43.56,20736.0
2018-10-31 11:10:00,43.57,43.62,43.5,43.53,30297.0,43.57,43.62,43.5,43.53,30297.0
2018-10-31 11:15:00,43.53,43.55,43.38,43.38,53534.0,43.53,43.55,43.38,43.38,53534.0
2018-10-31 11:20:00,43.39,43.51,43.35,43.5,41105.0,43.39,43.51,43.35,43.5,41105.0
2018-10-31 11:25:00,43.5,43.73,43.47,43.66,82194.0,43.5,43.73,43.47,43.66,82194.0
2018-10-31 11:30:00,43.69,43.69,43.48,43.5,27451.0,43.69,43.69,43.48,43.5,27451.0
2018-10-31 11:35:00,43.51,43.57,43.49,43.55,13573.0,43.51,43.57,43.49,43.55,13573.0
2018-10-31 11:40:00,43.57,43.57,43.4,43.4,35552.0,43.57,43.57,43.4,43.4,35552.0
2018-10-31 11:45:00,43.39,43.47,43.31,43.35,27721.0,43.39,43.47,43.31,43.35,27721.0
2018-10-31 11:50:00,43.34,43.4,43.34,43.38,22926.0,43.34,43.4,43.34,43.38,22926.0
2018-10-31 11:55:00,43.38,43.4,43.3,43.39,20397.0,43.38,43.4,43.3,43.39,20397.0
2018-10-31 12:00:00,43.39,43.4,43.27,43.3,58059.0,43.39,43.4,43.27,43.3,58059.0
2018-10-31 12:05:00,43.29,43.3,43.2,43.3,23213.0,43.29,43.3,43.2,43.3,23213.0
2018-10-31 12:10:00,43.3,43.47,43.29,43.44,138127.0,43.3,43.47,43.29,43.44,138127.0
2018-10-31 12:15:00,43.44,43.44,43.26,43.38,24200.0,43.44,43.44,43.26,43.38,24200.0
2018-10-31 12:20:00,43.38,43.45,43.37,43.45,13171.0,43.38,43.45,43.37,43.45,13171.0
2018-10-31 12:25:00,43.44,43.44,43.34,43.36,16871.0,43.44,43.44,43.34,43.36,16871.0
2018-10-31 12:30:00,43.36,43.45,43.36,43.44,19994.0,43.36,43.45,43.36,43.44,19994.0
2018-10-31 12:35:00,43.45,43.64,43.45,43.59,34703.0,43.45,43.64,43.45,43.59,34703.0
2018-10-31 12:40:00,43.58,43.71,43.54,43.66,17218.0,43.58,43.71,43.54,43.66,17218.0
2018-10-31 12:45:00,43.65,43.68,43.58,43.59,11663.0,43.65,43.68,43.58,43.59,11663.0
2018-10-31 12:50:00,43.61,43.66,43.6,43.65,22380.0,43.61,43.66,43.6,43.65,22380.0
2018-10-31 12:55:00,43.65,43.78,43.63,43.75,34978.0,43.65,43.78,43.63,43.75,34978.0
2018-10-31 13:00:00,43.75,43.79,43.71,43.75,14030.0,43.75,43.79,43.71,43.75,14030.0
2018-10-31 13:05:00,43.75,43.85,43.75,43.8,10608.0,43.75,43.85,43.75,43.8,10608.0
2018-10-31 13:10:00,43.82,43.98,43.81,43.9,24907.0,43.82,43.98,43.81,43.9,24907.0
2018-10-31 13:15:00,43.89,43.9,43.83,43.83,33589.0,43.89,43.9,43.83,43.83,33589.0
2018-10-31 13:20:00,43.84,43.98,43.83,43.97,26523.0,43.84,43.98,43.83,43.97,26523.0
2018-10-31 13:25:00,43.97,43.99,43.92,43.93,45967.0,43.97,43.99,43.92,43.93,45967.0
2018-10-31 13:30:00,43.93,43.93,43.82,43.85,15616.0,43.93,43.93,43.82,43.85,15616.0
2018-10-31 13:35:00,43.85,43.89,43.79,43.83,13242.0,43.85,43.89,43.79,43.83,13242.0
2018-10-31 13:40:00,43.81,43.86,43.78,43.86,26511.0,43.81,43.86,43.78,43.86,26511.0
2018-10-31 13:45:00,43.86,43.96,43.83,43.96,30327.0,43.86,43.96,43.83,43.96,30327.0
2018-10-31 13:50:00,43.96,43.98,43.84,43.84,21067.0,43.96,43.98,43.84,43.84,21067.0
2018-10-31 13:55:00,43.84,43.9,43.82,43.88,11833.0,43.84,43.9,43.82,43.88,11833.0
2018-10-31 14:00:00,43.88,43.94,43.84,43.92,62960.0,43.88,43.94,43.84,43.92,62960.0
2018-10-31 14:05:00,43.92,43.99,43.92,43.96,15365.0,43.92,43.99,43.92,43.96,15365.0
2018-10-31 14:10:00,43.96,44.03,43.94,44.03,15536.0,43.96,44.03,43.94,44.03,15536.0
2018-10-31 14:15:00,44.02,44.07,43.99,44.07,22846.0,44.02,44.07,43.99,44.07,22846.0
2018-10-31 14:20:00,44.06,44.08,44.0,44.08,25943.0,44.06,44.08,44.0,44.08,25943.0
2018-10-31 14:25:00,44.08,44.13,44.07,44.12,28230.0,44.08,44.13,44.07,44.12,28230.0
2018-10-31 14:30:00,44.12,44.14,44.09,44.09,24280.0,44.12,44.14,44.09,44.09,24280.0
2018-10-31 14:35:00,44.1,44.18,44.09,44.14,17730.0,44.1,44.18,44.09,44.14,17730.0
2018-10-31 14:40:00,44.14,44.22,44.12,44.15,19767.0,44.14,44.22,44.12,44.15,19767.0
2018-10-31 14:45:00,44.16,44.19,44.1,44.12,18971.0,44.16,44.19,44.1,44.12,18971.0
2018-10-31 14:50:00,44.11,44.18,44.1,44.17,47113.0,44.11,44.18,44.1,44.17,47113.0
2018-10-31 14:55:00,44.16,44.2,44.14,44.2,19223.0,44.16,44.2,44.14,44.2,19223.0
2018-10-31 15:00:00,44.2,44.26,44.19,44.21,23643.0,44.2,44.26,44.19,44.21,23643.0
2018-10-31 15:05:00,44.2,44.26,44.19,44.2,29107.0,44.2,44.26,44.19,44.2,29107.0
2018-10-31 15:10:00,44.18,44.33,44.18,44.33,44813.0,44.18,44.33,44.18,44.33,44813.0
2018-10-31 15:15:00,44.33,44.37,44.29,44.34,56300.0,44.33,44.37,44.29,44.34,56300.0
2018-10-31 15:20:00,44.33,44.33,44.16,44.23,43113.0,44.33,44.33,44.16,44.23,43113.0
2018-10-31 15:25:00,44.24,44.24,44.1,44.17,37924.0,44.24,44.24,44.1,44.17,37924.0
2018-10-31 15:30:00,44.17,44.18,44.08,44.09,47391.0,44.17,44.18,44.08,44.09,47391.0
2018-10-31 15:35:00,44.1,44.12,44.0,44.02,68482.0,44.1,44.12,44.0,44.02,68482.0
2018-10-31 15:40:00,44.02,44.13,44.02,44.11,106353.0,44.02,44.13,44.02,44.11,106353.0
2018-10-31 15:45:00,44.11,44.15,44.0,44.03,122824.0,44.11,44.15,44.0,44.03,122824.0
2018-10-31 15:50:00,44.02,44.11,44.02,44.08,174273.0,44.02,44.11,44.02,44.08,174273.0
2018-10-31 15:55:00,44.07,44.11,44.0,44.07,405345.0,44.07,44.11,44.0,44.07,405345.0
2018-11-01 09:30:00,44.56,44.89,44.28,44.46,49309.0,44.56,44.89,44.28,44.46,49309.0
2018-11-01 09:35:00,44.45,44.75,44.44,44.61,20203.0,44.45,44.75,44.44,44.61,20203.0
2018-11-01 09:40:00,44.69,45.12,44.64,44.94,28274.0,44.69,45.12,44.64,44.94,28274.0
2018-11-01 09:45:00,45.0,45.02,44.76,44.82,26364.0,45.0,45.02,44.76,44.82,26364.0
2018-11-01 09:50:00,44.81,45.11,44.78,45.06,26918.0,44.81,45.11,44.78,45.06,26918.0
2018-11-01 09:55:00,45.06,45.24,45.06,45.17,38605.0,45.06,45.24,45.06,45.17,38605.0
2018-11-01 10:00:00,45.17,45.38,45.11,45.25,80047.0,45.17,45.38,45.11,45.25,80047.0
2018-11-01 10:05:00,45.25,45.26,44.99,45.21,38454.0,45.25,45.26,44.99,45.21,38454.0
2018-11-01 10:10:00,45.21,45.51,45.21,45.43,46468.0,45.21,45.51,45.21,45.43,46468.0
2018-11-01 10:15:00,45.42,45.55,45.42,45.52,21837.0,45.42,45.55,45.42,45.52,21837.0
2018-11-01 10:20:00,45.53,45.58,45.38,45.44,15366.0,45.53,45.58,45.38,45.44,15366.0
2018-11-01 10:25:00,45.44,45.56,45.41,45.56,13355.0,45.44,45.56,45.41,45.56,13355.0
2018-11-01 10:30:00,45.58,45.72,45.53,45.65,31737.0,45.58,45.72,45.53,45.65,31737.0
2018-11-01 10:35:00,45.65,45.72,45.6,45.6,27398.0,45.65,45.72,45.6,45.6,27398.0
2018-11-01 10:40:00,45.6,45.66,45.57,45.66,11923.0,45.6,45.66,45.57,45.66,11923.0
2018-11-01 10:45:00,45.67,45.8,45.65,45.79,23449.0,45.67,45.8,45.65,45.79,23449.0
2018-11-01 10:50:00,45.8,45.87,45.77,45.79,22704.0,45.8,45.87,45.77,45.79,22704.0
2018-11-01 10:55:00,45.79,45.82,45.72,45.82,32219.0,45.79,45.82,45.72,45.82,32219.0
2018-11-01 11:00:00,45.82,45.87,45.63,45.71,24042.0,45.82,45.87,45.63,45.71,24042.0
2018-11-01 11:05:00,45.7,45.85,45.69,45.74,26212.0,45.7,45.85,45.69,45.74,26212.0
2018-11-01 11:10:00,45.75,45.75,45.66,45.66,60825.0,45.75,45.75,45.66,45.66,60825.0
2018-11-01 11:15:00,45.68,45.72,45.58,45.7,133831.0,45.68,45.72,45.58,45.7,133831.0
2018-11-01 11:20:00,45.7,45.76,45.68,45.72,153648.0,45.7,45.76,45.68,45.72,153648.0
2018-11-01 11:25:00,45.71,45.73,45.66,45.71,65332.0,45.71,45.73,45.66,45.71,65332.0
2018-11-01 11:30:00,45.71,45.73,45.64,45.64,24967.0,45.71,45.73,45.64,45.64,24967.0
2018-11-01 11:35:00,45.63,45.76,45.55,45.73,28059.0,45.63,45.76,45.55,45.73,28059.0
2018-11-01 11:40:00,45.75,45.92,45.72,45.82,553016.0,45.75,45.92,45.72,45.82,553016.0
2018-11-01 11:45:00,45.83,45.87,45.74,45.83,123566.0,45.83,45.87,45.74,45.83,123566.0
2018-11-01 11:50:00,45.84,45.9,45.79,45.9,17541.0,45.84,45.9,45.79,45.9,17541.0
2018-11-01 11:55:00,45.9,45.9,45.78,45.8,23186.0,45.9,45.9,45.78,45.8,23186.0
2018-11-01 12:00:00,45.81,45.81,45.71,45.73,18812.0,45.81,45.81,45.71,45.73,18812.0
2018-11-01 12:05:00,45.73,45.78,45.63,45.73,12810.0,45.73,45.78,45.63,45.73,12810.0
2018-11-01 12:10:00,45.72,45.93,45.71,45.89,20394.0,45.72,45.93,45.71,45.89,20394.0
2018-11-01 12:15:00,45.89,45.9,45.78,45.82,21786.0,45.89,45.9,45.78,45.82,21786.0
2018-11-01 12:20:00,45.83,45.95,45.81,45.94,22448.0,45.83,45.95,45.81,45.94,22448.0
2018-11-01 12:25:00,45.95,45.98,45.92,45.97,42198.0,45.95,45.98,45.92,45.97,42198.0
2018-11-01 12:30:00,45.97,46.01,45.92,45.95,22305.0,45.97,46.01,45.92,45.95,22305.0
2018-11-01 12:35:00,45.95,45.97,45.9,45.97,11647.0,45.95,45.97,45.9,45.97,11647.0
2018-11-01 12:40:00,45.96,45.99,45.93,45.98,9121.0,45.96,45.99,45.93,45.98,9121.0
2018-11-01 12:45:00,45.98,45.99,45.91,45.99,8585.0,45.98,45.99,45.91,45.99,8585.0
2018-11-01 12:50:00,46.0,46.02,45.98,46.02,20306.0,46.0,46.02,45.98,46.02,20306.0
2018-11-01 12:55:00,46.02,46.11,46.01,46.11,12674.0,46.02,46.11,46.01,46.11,12674.0
2018-11-01 13:00:00,46.1,46.13,46.05,46.05,26751.0,46.1,46.13,46.05,46.05,26751.0
2018-11-01 13:05:00,46.05,46.06,45.93,45.97,9904.0,46.05,46.06,45.93,45.97,9904.0
2018-11-01 13:10:00,45.97,46.04,45.97,46.03,8483.0,45.97,46.04,45.97,46.03,8483.0
2018-11-01 13:15:00,46.02,46.05,45.97,46.05,13444.0,46.02,46.05,45.97,46.05,13444.0
2018-11-01 13:20:00,46.05,46.06,45.99,46.02,11862.0,46.05,46.06,45.99,46.02,11862.0
2018-11-01 13:25:00,46.02,46.1,46.02,46.09,26307.0,46.02,46.1,46.02,46.09,26307.0
2018-11-01 13:30:00,46.09,46.15,46.07,46.07,17605.0,46.09,46.15,46.07,46.07,17605.0
2018-11-01 13:35:00,46.07,46.08,45.99,46.05,22911.0,46.07,46.08,45.99,46.05,22911.0
2018-11-01 13:40:00,46.04,46.06,45.97,45.98,23109.0,46.04,46.06,45.97,45.98,23109.0
2018-11-01 13:45:00,46.0,46.04,45.9,45.95,17142.0,46.0,46.04,45.9,45.95,17142.0
2018-11-01 13:50:00,45.94,45.95,45.88,45.95,9509.0,45.94,45.95,45.88,45.95,9509.0
2018-11-01 13:55:00,45.94,46.0,45.91,45.98,10462.0,45.94,46.0,45.91,45.98,10462.0
2018-11-01 14:00:00,45.98,46.03,45.95,45.99,19358.0,45.98,46.03,45.95,45.99,19358.0
2018-11-01 14:05:00,45.98,45.98,45.89,45.9,17273.0,45.98,45.98,45.89,45.9,17273.0
2018-11-01 14:10:00,45.91,46.0,45.9,46.0,16012.0,45.91,46.0,45.9,46.0,16012.0
2018-11-01 14:15:00,46.0,46.04,45.97,46.0,25363.0,46.0,46.04,45.97,46.0,25363.0
2018-11-01 14:20:00,45.99,46.01,45.98,46.0,26612.0,45.99,46.01,45.98,46.0,26612.0
2018-11-01 14:25:00,46.0,46.0,45.95,45.98,32720.0,46.0,46.0,45.95,45.98,32720.0
2018-11-01 14:30:00,45.98,46.0,45.87,45.92,28038.0,45.98,46.0,45.87,45.92,28038.0
2018-11-01 14:35:00,45.92,46.01,45.92,46.0,50034.0,45.92,46.01,45.92,46.0,50034.0
2018-11-01 14:40:00,46.0,46.01,45.97,46.0,60315.0,46.0,46.01,45.97,46.0,60315.0
2018-11-01 14:45:00,46.0,46.06,45.99,46.06,61572.0,46.0,46.06,45.99,46.06,61572.0
2018-11-01 14:50:00,46.07,46.24,46.05,46.24,40622.0,46.07,46.24,46.05,46.24,40622.0
2018-11-01 14:55:00,46.25,46.33,46.25,46.3,20648.0,46.25,46.33,46.25,46.3,20648.0
2018-11-01 15:00:00,46.3,46.3,46.23,46.26,36899.0,46.3,46.3,46.23,46.26,36899.0
2018-11-01 15:05:00,46.26,46.3,46.21,46.3,20878.0,46.26,46.3,46.21,46.3,20878.0
2018-11-01 15:10:00,46.3,46.37,46.25,46.33,33697.0,46.3,46.37,46.25,46.33,33697.0
2018-11-01 15:15:00,46.33,46.35,46.26,46.33,26435.0,46.33,46.35,46.26,46.33,26435.0
2018-11-01 15:20:00,46.33,46.38,46.31,46.36,28089.0,46.33,46.38,46.31,46.36,28089.0
2018-11-01 15:25:00,46.35,46.35,46.27,46.34,32772.0,46.35,46.35,46.27,46.34,32772.0
2018-11-01 15:30:00,46.34,46.34,46.24,46.28,41118.0,46.34,46.34,46.24,46.28,41118.0
2018-11-01 15:35:00,46.28,46.33,46.26,46.3,45017.0,46.28,46.33,46.26,46.3,45017.0
2018-11-01 15:40:00,46.3,46.42,46.27,46.42,48570.0,46.3,46.42,46.27,46.42,48570.0
2018-11-01 15:45:00,46.41,46.42,46.25,46.28,92392.0,46.41,46.42,46.25,46.28,92392.0
2018-11-01 15:50:00,46.28,46.36,46.27,46.31,72267.0,46.28,46.36,46.27,46.31,72267.0
2018-11-01 15:55:00,46.32,46.4,46.3,46.4,194830.0,46.32,46.4,46.3,46.4,194830.0
2018-11-02 09:30:00,46.52,46.68,46.42,46.46,41249.0,46.52,46.68,46.42,46.46,41249.0
2018-11-02 09:35:00,46.45,46.45,46.14,46.14,21343.0,46.45,46.45,46.14,46.14,21343.0
2018-11-02 09:40:00,46.17,46.58,46.17,46.53,27923.0,46.17,46.58,46.17,46.53,27923.0
2018-11-02 09:45:00,46.49,46.69,46.49,46.66,14597.0,46.49,46.69,46.49,46.66,14597.0
2018-11-02 09:50:00,46.65,46.7,46.46,46.68,56165.0,46.65,46.7,46.46,46.68,56165.0
2018-11-02 09:55:00,46.68,46.78,46.64,46.77,42115.0,46.68,46.78,46.64,46.77,42115.0
2018-11-02 10:00:00,46.77,46.84,46.53,46.53,31132.0,46.77,46.84,46.53,46.53,31132.0
2018-11-02 10:05:00,46.53,46.54,46.23,46.41,34135.0,46.53,46.54,46.23,46.41,34135.0
2018-11-02 10:10:00,46.41,46.43,46.19,46.25,30954.0,46.41,46.43,46.19,46.25,30954.0
2018-11-02 10:15:00,46.22,46.36,46.18,46.26,14275.0,46.22,46.36,46.18,46.26,14275.0
2018-11-02 10:20:00,46.25,46.3,46.19,46.26,13485.0,46.25,46.3,46.19,46.26,13485.0
2018-11-02 10:25:00,46.3,46.34,46.16,46.17,17877.0,46.3,46.34,46.16,46.17,17877.0
2018-11-02 10:30:00,46.16,46.22,46.08,46.09,37735.0,46.16,46.22,46.08,46.09,37735.0
2018-11-02 10:35:00,46.08,46.08,45.95,45.96,13536.0,46.08,46.08,45.95,45.96,13536.0
2018-11-02 10:40:00,45.9,45.93,45.81,45.92,55025.0,45.9,45.93,45.81,45.92,55025.0
2018-11-02 10:45:00,45.94,46.05,45.94,45.98,9854.0,45.94,46.05,45.94,45.98,9854.0
2018-11-02 10:50:00,46.0,46.19,45.97,46.19,10850.0,46.0,46.19,45.97,46.19,10850.0
2018-11-02 10:55:00,46.17,46.25,46.11,46.24,18377.0,46.17,46.25,46.11,46.24,18377.0
2018-11-02 11:00:00,46.24,46.33,46.07,46.08,22694.0,46.24,46.33,46.07,46.08,22694.0
2018-11-02 11:05:00,46.08,46.22,45.99,46.21,22968.0,46.08,46.22,45.99,46.21,22968.0
2018-11-02 11:10:00,46.21,46.28,46.05,46.1,22623.0,46.21,46.28,46.05,46.1,22623.0
2018-11-02 11:15:00,46.08,46.13,46.03,46.03,23955.0,46.08,46.13,46.03,46.03,23955.0
2018-11-02 11:20:00,45.99,46.07,45.93,46.04,57963.0,45.99,46.07,45.93,46.04,57963.0
2018-11-02 11:25:00,46.04,46.1,45.91,45.99,57207.0,46.04,46.1,45.91,45.99,57207.0
2018-11-02 11:30:00,45.98,46.15,45.96,46.02,13019.0,45.98,46.15,45.96,46.02,13019.0
2018-11-02 11:35:00,46.01,46.07,45.92,46.01,13578.0,46.01,46.07,45.92,46.01,13578.0
2018-11-02 11:40:00,46.05,46.11,45.98,45.98,13194.0,46.05,46.11,45.98,45.98,13194.0
2018-11-02 11:45:00,45.98,46.06,45.95,46.05,13204.0,45.98,46.06,45.95,46.05,13204.0
2018-11-02 11:50:00,46.05,46.1,46.03,46.03,12310.0,46.05,46.1,46.03,46.03,12310.0
2018-11-02 11:55:00,46.02,46.19,46.02,46.19,8394.0,46.02,46.19,46.02,46.19,8394.0
2018-11-02 12:00:00,46.18,46.22,46.1,46.13,12034.0,46.18,46.22,46.1,46.13,12034.0
2018-11-02 12:05:00,46.14,46.17,46.05,46.07,12732.0,46.14,46.17,46.05,46.07,12732.0
2018-11-02 12:10:00,46.08,46.13,46.03,46.09,14068.0,46.08,46.13,46.03,46.09,14068.0
2018-11-02 12:15:00,46.08,46.16,46.06,46.12,13340.0,46.08,46.16,46.06,46.12,13340.0
2018-11-02 12:20:00,46.13,46.13,46.07,46.09,84404.0,46.13,46.13,46.07,46.09,84404.0
2018-11-02 12:25:00,46.09,46.09,45.94,45.96,26008.0,46.09,46.09,45.94,45.96,26008.0
2018-11-02 12:30:00,45.96,46.0,45.63,45.64,216451.0,45.96,46.0,45.63,45.64,216451.0
2018-11-02 12:35:00,45.65,45.69,45.34,45.51,52972.0,45.65,45.69,45.34,45.51,52972.0
2018-11-02 12:40:00,45.5,45.6,45.43,45.55,21863.0,45.5,45.6,45.43,45.55,21863.0
2018-11-02 12:45:00,45.53,45.69,45.53,45.64,17073.0,45.53,45.69,45.53,45.64,17073.0
2018-11-02 12:50:00,45.65,45.69,45.6,45.65,18500.0,45.65,45.69,45.6,45.65,18500.0
2018-11-02 12:55:00,45.64,45.74,45.6,45.74,30307.0,45.64,45.74,45.6,45.74,30307.0
2018-11-02 13:00:00,45.73,45.73,45.6,45.65,19412.0,45.73,45.73,45.6,45.65,19412.0
2018-11-02 13:05:00,45.65,45.71,45.6,45.67,13244.0,45.65,45.71,45.6,45.67,13244.0
2018-11-02 13:10:00,45.65,45.88,45.64,45.88,16867.0,45.65,45.88,45.64,45.88,16867.0
2018-11-02 13:15:00,45.88,45.91,45.86,45.9,23214.0,45.88,45.91,45.86,45.9,23214.0
2018-11-02 13:20:00,45.89,45.91,45.81,45.87,26965.0,45.89,45.91,45.81,45.87,26965.0
2018-11-02 13:25:00,45.87,45.89,45.77,45.82,10572.0,45.87,45.89,45.77,45.82,10572.0
2018-11-02 13:30:00,45.76,45.82,45.71,45.74,9729.0,45.76,45.82,45.71,45.74,9729.0
2018-11-02 13:35:00,45.74,45.75,45.62,45.69,9999.0,45.74,45.75,45.62,45.69,9999.0
2018-11-02 13:40:00,45.7,45.86,45.65,45.85,23716.0,45.7,45.86,45.65,45.85,23716.0
2018-11-02 13:45:00,45.84,45.84,45.76,45.76,6973.0,45.84,45.84,45.76,45.76,6973.0
2018-11-02 13:50:00,45.78,45.78,45.69,45.7,5982.0,45.78,45.78,45.69,45.7,5982.0
2018-11-02 13:55:00,45.71,45.72,45.68,45.72,5316.0,45.71,45.72,45.68,45.72,5316.0
2018-11-02 14:00:00,45.71,45.71,45.64,45.65,16851.0,45.71,45.71,45.64,45.65,16851.0
2018-11-02 14:05:00,45.65,45.68,45.59,45.59,26413.0,45.65,45.68,45.59,45.59,26413.0
2018-11-02 14:10:00,45.59,45.62,45.58,45.61,16816.0,45.59,45.62,45.58,45.61,16816.0
2018-11-02 14:15:00,45.61,45.76,45.6,45.76,17480.0,45.61,45.76,45.6,45.76,17480.0
2018-11-02 14:20:00,45.75,45.75,45.64,45.66,13697.0,45.75,45.75,45.64,45.66,13697.0
2018-11-02 14:25:00,45.66,46.06,45.65,46.02,47029.0,45.66,46.06,45.65,46.02,47029.0
2018-11-02 14:30:00,46.04,46.05,45.87,45.95,18690.0,46.04,46.05,45.87,45.95,18690.0
2018-11-02 14:35:00,45.95,45.97,45.78,45.8,200790.0,45.95,45.97,45.78,45.8,200790.0
2018-11-02 14:40:00,45.81,45.85,45.75,45.77,332457.0,45.81,45.85,45.75,45.77,332457.0
2018-11-02 14:45:00,45.79,45.83,45.73,45.83,112882.0,45.79,45.83,45.73,45.83,112882.0
2018-11-02 14:50:00,45.83,46.02,45.81,46.01,555049.0,45.83,46.02,45.81,46.01,555049.0
2018-11-02 14:55:00,45.98,46.01,45.95,45.98,14409.0,45.98,46.01,45.95,45.98,14409.0
2018-11-02 15:00:00,45.98,46.03,45.8,45.82,13425.0,45.98,46.03,45.8,45.82,13425.0
2018-11-02 15:05:00,45.82,46.03,45.79,46.02,16713.0,45.82,46.03,45.79,46.02,16713.0
2018-11-02 15:10:00,46.0,46.15,45.99,46.07,130177.0,46.0,46.15,45.99,46.07,130177.0
2018-11-02 15:15:00,46.06,46.07,45.93,45.96,15745.0,46.06,46.07,45.93,45.96,15745.0
2018-11-02 15:20:00,45.99,46.07,45.96,46.07,14391.0,45.99,46.07,45.96,46.07,14391.0
2018-11-02 15:25:00,46.07,46.08,45.89,45.98,24520.0,46.07,46.08,45.89,45.98,24520.0
2018-11-02 15:30:00,45.97,46.0,45.89,45.96,305838.0,45.97,46.0,45.89,45.96,305838.0
2018-11-02 15:35:00,45.96,46.06,45.88,46.06,43094.0,45.96,46.06,45.88,46.06,43094.0
2018-11-02 15:40:00,46.05,46.05,45.93,45.94,36564.0,46.05,46.05,45.93,45.94,36564.0
2018-11-02 15:45:00,45.95,45.98,45.88,45.88,47697.0,45.95,45.98,45.88,45.88,47697.0
2018-11-02 15:50:00,45.89,45.92,45.86,45.86,50997.0,45.89,45.92,45.86,45.86,50997.0
2018-11-02 15:55:00,45.86,45.9,45.72,45.79,296643.0,45.86,45.9,45.72,45.79,296643.0
2018-11-05 09:30:00,45.8,45.82,45.7,45.82,21594.0,45.8,45.82,45.7,45.82,21594.0
2018-11-05 09:35:00,45.8,46.01,45.77,45.8,20008.0,45.8,46.01,45.77,45.8,20008.0
2018-11-05 09:40:00,45.77,45.79,45.7,45.73,15284.0,45.77,45.79,45.7,45.73,15284.0
2018-11-05 09:45:00,45.72,45.77,45.65,45.66,11373.0,45.72,45.77,45.65,45.66,11373.0
2018-11-05 09:50:00,45.68,45.94,45.68,45.88,15159.0,45.68,45.94,45.68,45.88,15159.0
2018-11-05 09:55:00,45.88,45.88,45.75,45.76,27746.0,45.88,45.88,45.75,45.76,27746.0
2018-11-05 10:00:00,45.76,45.84,45.69,45.81,38575.0,45.76,45.84,45.69,45.81,38575.0
2018-11-05 10:05:00,45.81,45.88,45.81,45.84,12401.0,45.81,45.88,45.81,45.84,12401.0
2018-11-05 10:10:00,45.84,45.84,45.72,45.83,18991.0,45.84,45.84,45.72,45.83,18991.0
2018-11-05 10:15:00,45.83,45.83,45.73,45.8,9592.0,45.83,45.83,45.73,45.8,9592.0
2018-11-05 10:20:00,45.81,45.93,45.79,45.93,13904.0,45.81,45.93,45.79,45.93,13904.0
2018-11-05 10:25:00,45.93,46.01,45.93,46.0,50257.0,45.93,46.01,45.93,46.0,50257.0
2018-11-05 10:30:00,46.0,46.01,45.9,45.91,43930.0,46.0,46.01,45.9,45.91,43930.0
2018-11-05 10:35:00,45.92,45.92,45.8,45.84,13065.0,45.92,45.92,45.8,45.84,13065.0
2018-11-05 10:40:00,45.85,45.96,45.84,45.89,11785.0,45.85,45.96,45.84,45.89,11785.0
2018-11-05 10:45:00,45.87,45.92,45.79,45.88,7370.0,45.87,45.92,45.79,45.88,7370.0
2018-11-05 10:50:00,45.89,45.97,45.88,45.94,14526.0,45.89,45.97,45.88,45.94,14526.0
2018-11-05 10:55:00,45.95,45.97,45.93,45.94,61968.0,45.95,45.97,45.93,45.94,61968.0
2018-11-05 11:00:00,45.94,46.16,45.94,46.05,278688.0,45.94,46.16,45.94,46.05,278688.0
2018-11-05 11:05:00,46.05,46.09,45.96,46.06,291841.0,46.05,46.09,45.96,46.06,291841.0
2018-11-05 11:10:00,46.04,46.13,46.02,46.1,20358.0,46.04,46.13,46.02,46.1,20358.0
2018-11-05 11:15:00,46.11,46.17,45.98,45.98,11517.0,46.11,46.17,45.98,45.98,11517.0
2018-11-05 11:20:00,45.96,45.98,45.84,45.88,7914.0,45.96,45.98,45.84,45.88,7914.0
2018-11-05 11:25:00,45.89,45.94,45.83,45.86,10150.0,45.89,45.94,45.83,45.86,10150.0
2018-11-05 11:30:00,45.87,45.88,45.8,45.8,10617.0,45.87,45.88,45.8,45.8,10617.0
2018-11-05 11:35:00,45.82,45.84,45.78,45.8,15533.0,45.82,45.84,45.78,45.8,15533.0
2018-11-05 11:40:00,45.81,45.88,45.77,45.81,23114.0,45.81,45.88,45.77,45.81,23114.0
2018-11-05 11:45:00,45.8,45.84,45.78,45.84,13424.0,45.8,45.84,45.78,45.84,13424.0
2018-11-05 11:50:00,45.84,45.93,45.83,45.92,8500.0,45.84,45.93,45.83,45.92,8500.0
2018-11-05 11:55:00,45.92,45.92,45.84,45.89,6780.0,45.92,45.92,45.84,45.89,6780.0
2018-11-05 12:00:00,45.89,45.9,45.8,45.8,5460.0,45.89,45.9,45.8,45.8,5460.0
2018-11-05 12:05:00,45.81,45.81,45.79,45.8,6491.0,45.81,45.81,45.79,45.8,6491.0
2018-11-05 12:10:00,45.8,45.83,45.75,45.77,50111.0,45.8,45.83,45.75,45.77,50111.0
2018-11-05 12:15:00,45.77,45.81,45.73,45.76,19956.0,45.77,45.81,45.73,45.76,19956.0
2018-11-05 12:20:00,45.79,45.86,45.77,45.85,15786.0,45.79,45.86,45.77,45.85,15786.0
2018-11-05 12:25:00,45.85,45.87,45.77,45.77,26657.0,45.85,45.87,45.77,45.77,26657.0
2018-11-05 12:30:00,45.79,45.8,45.76,45.8,20392.0,45.79,45.8,45.76,45.8,20392.0
2018-11-05 12:35:00,45.8,45.81,45.76,45.79,16391.0,45.8,45.81,45.76,45.79,16391.0
2018-11-05 12:40:00,45.78,45.79,45.73,45.73,18683.0,45.78,45.79,45.73,45.73,18683.0
2018-11-05 12:45:00,45.73,45.73,45.67,45.69,38398.0,45.73,45.73,45.67,45.69,38398.0
2018-11-05 12:50:00,45.69,45.69,45.65,45.68,14406.0,45.69,45.69,45.65,45.68,14406.0
2018-11-05 12:55:00,45.67,45.67,45.63,45.63,5400.0,45.67,45.67,45.63,45.63,5400.0
2018-11-05 13:00:00,45.61,45.64,45.61,45.62,9519.0,45.61,45.64,45.61,45.62,9519.0
2018-11-05 13:05:00,45.62,45.69,45.55,45.67,29416.0,45.62,45.69,45.55,45.67,29416.0
2018-11-05 13:10:00,45.67,45.74,45.63,45.72,8179.0,45.67,45.74,45.63,45.72,8179.0
2018-11-05 13:15:00,45.72,45.77,45.69,45.74,6713.0,45.72,45.77,45.69,45.74,6713.0
2018-11-05 13:20:00,45.74,45.75,45.7,45.72,6735.0,45.74,45.75,45.7,45.72,6735.0
2018-11-05 13:25:00,45.74,45.77,45.74,45.75,6997.0,45.74,45.77,45.74,45.75,6997.0
2018-11-05 13:30:00,45.74,45.77,45.69,45.71,27709.0,45.74,45.77,45.69,45.71,27709.0
2018-11-05 13:35:00,45.71,45.83,45.67,45.82,49053.0,45.71,45.83,45.67,45.82,49053.0
2018-11-05 13:40:00,45.83,45.85,45.82,45.84,9033.0,45.83,45.85,45.82,45.84,9033.0
2018-11-05 13:45:00,45.83,45.84,45.75,45.8,11766.0,45.83,45.84,45.75,45.8,11766.0
2018-11-05 13:50:00,45.8,45.86,45.78,45.84,10172.0,45.8,45.86,45.78,45.84,10172.0
2018-11-05 13:55:00,45.85,45.92,45.85,45.87,11500.0,45.85,45.92,45.85,45.87,11500.0
2018-11-05 14:00:00,45.85,45.86,45.82,45.83,7544.0,45.85,45.86,45.82,45.83,7544.0
2018-11-05 14:05:00,45.83,45.85,45.82,45.84,6078.0,45.83,45.85,45.82,45.84,6078.0
2018-11-05 14:10:00,45.84,45.9,45.83,45.9,8262.0,45.84,45.9,45.83,45.9,8262.0
2018-11-05 14:15:00,45.89,45.98,45.87,45.97,11842.0,45.89,45.98,45.87,45.97,11842.0
2018-11-05 14:20:00,45.97,46.25,45.97,46.22,301235.0,45.97,46.25,45.97,46.22,301235.0
2018-11-05 14:25:00,46.22,46.22,46.17,46.22,27111.0,46.22,46.22,46.17,46.22,27111.0
2018-11-05 14:30:00,46.21,46.21,46.17,46.19,21854.0,46.21,46.21,46.17,46.19,21854.0
2018-11-05 14:35:00,46.19,46.2,46.08,46.1,28812.0,46.19,46.2,46.08,46.1,28812.0
2018-11-05 14:40:00,46.09,46.22,46.09,46.22,30112.0,46.09,46.22,46.09,46.22,30112.0
2018-11-05 14:45:00,46.23,46.31,46.19,46.21,19089.0,46.23,46.31,46.19,46.21,19089.0
2018-11-05 14:50:00,46.2,46.29,46.18,46.27,12924.0,46.2,46.29,46.18,46.27,12924.0
2018-11-05 14:55:00,46.26,46.3,46.24,46.26,9483.0,46.26,46.3,46.24,46.26,9483.0
2018-11-05 15:00:00,46.26,46.27,46.21,46.27,23931.0,46.26,46.27,46.21,46.27,23931.0
2018-11-05 15:05:00,46.27,46.42,46.26,46.39,57492.0,46.27,46.42,46.26,46.39,57492.0
2018-11-05 15:10:00,46.39,46.45,46.38,46.39,20646.0,46.39,46.45,46.38,46.39,20646.0
2018-11-05 15:15:00,46.39,46.39,46.25,46.27,16603.0,46.39,46.39,46.25,46.27,16603.0
2018-11-05 15:20:00,46.27,46.28,46.15,46.16,18086.0,46.27,46.28,46.15,46.16,18086.0
2018-11-05 15:25:00,46.15,46.23,46.12,46.2,28692.0,46.15,46.23,46.12,46.2,28692.0
2018-11-05 15:30:00,46.21,46.21,46.13,46.17,22963.0,46.21,46.21,46.13,46.17,22963.0
2018-11-05 15:35:00,46.18,46.23,46.16,46.19,33970.0,46.18,46.23,46.16,46.19,33970.0
2018-11-05 15:40:00,46.2,46.28,46.15,46.28,55885.0,46.2,46.28,46.15,46.28,55885.0
2018-11-05 15:45:00,46.29,46.3,46.19,46.25,135977.0,46.29,46.3,46.19,46.25,135977.0
2018-11-05 15:50:00,46.24,46.25,46.18,46.21,95130.0,46.24,46.25,46.18,46.21,95130.0
2018-11-05 15:55:00,46.21,46.22,46.0,46.1,215708.0,46.21,46.22,46.0,46.1,215708.0
2018-11-06 09:30:00,45.97,46.15,45.59,45.95,44877.0,45.97,46.15,45.59,45.95,44877.0
2018-11-06 09:35:00,45.95,46.2,45.95,46.12,29297.0,45.95,46.2,45.95,46.12,29297.0
2018-11-06 09:40:00,46.1,46.34,46.1,46.28,28841.0,46.1,46.34,46.1,46.28,28841.0
2018-11-06 09:45:00,46.3,46.44,46.19,46.41,18627.0,46.3,46.44,46.19,46.41,18627.0
2018-11-06 09:50:00,46.41,46.55,46.39,46.48,43126.0,46.41,46.55,46.39,46.48,43126.0
2018-11-06 09:55:00,46.49,46.5,46.33,46.34,27943.0,46.49,46.5,46.33,46.34,27943.0
2018-11-06 10:00:00,46.34,46.35,46.24,46.28,25826.0,46.34,46.35,46.24,46.28,25826.0
2018-11-06 10:05:00,46.26,46.31,46.23,46.28,35668.0,46.26,46.31,46.23,46.28,35668.0
2018-11-06 10:10:00,46.3,46.5,46.3,46.43,27976.0,46.3,46.5,46.3,46.43,27976.0
2018-11-06 10:15:00,46.42,46.52,46.39,46.39,25141.0,46.42,46.52,46.39,46.39,25141.0
2018-11-06 10:20:00,46.42,46.61,46.42,46.61,15325.0,46.42,46.61,46.42,46.61,15325.0
2018-11-06 10:25:00,46.61,46.66,46.58,46.62,23760.0,46.61,46.66,46.58,46.62,23760.0
2018-11-06 10:30:00,46.62,46.67,46.58,46.67,13592.0,46.62,46.67,46.58,46.67,13592.0
2018-11-06 10:35:00,46.66,46.66,46.46,46.47,21604.0,46.66,46.66,46.46,46.47,21604.0
2018-11-06 10:40:00,46.46,46.49,46.4,46.48,16566.0,46.46,46.49,46.4,46.48,16566.0
2018-11-06 10:45:00,46.48,46.49,46.42,46.45,20674.0,46.48,46.49,46.42,46.45,20674.0
2018-11-06 10:50:00,46.44,46.44,46.35,46.37,8394.0,46.44,46.44,46.35,46.37,8394.0
2018-11-06 10:55:00,46.37,46.43,46.37,46.43,8429.0,46.37,46.43,46.37,46.43,8429.0
2018-11-06 11:00:00,46.44,46.45,46.31,46.31,14653.0,46.44,46.45,46.31,46.31,14653.0
2018-11-06 11:05:00,46.31,46.43,46.31,46.35,18902.0,46.31,46.43,46.31,46.35,18902.0
2018-11-06 11:10:00,46.34,46.46,46.3,46.43,24139.0,46.34,46.46,46.3,46.43,24139.0
2018-11-06 11:15:00,46.42,46.43,46.34,46.34,24750.0,46.42,46.43,46.34,46.34,24750.0
2018-11-06 11:20:00,46.32,46.33,46.25,46.26,28906.0,46.32,46.33,46.25,46.26,28906.0
2018-11-06 11:25:00,46.26,46.39,46.22,46.35,88572.0,46.26,46.39,46.22,46.35,88572.0
2018-11-06 11:30:00,46.34,46.36,46.28,46.29,11104.0,46.34,46.36,46.28,46.29,11104.0
2018-11-06 11:35:00,46.29,46.38,46.28,46.38,9766.0,46.29,46.38,46.28,46.38,9766.0
2018-11-06 11:40:00,46.39,46.46,46.33,46.46,17755.0,46.39,46.46,46.33,46.46,17755.0
2018-11-06 11:45:00,46.45,46.52,46.44,46.5,14066.0,46.45,46.52,46.44,46.5,14066.0
2018-11-06 11:50:00,46.51,46.51,46.43,46.48,13080.0,46.51,46.51,46.43,46.48,13080.0
2018-11-06 11:55:00,46.48,46.54,46.45,46.54,13491.0,46.48,46.54,46.45,46.54,13491.0
2018-11-06 12:00:00,46.54,46.56,46.5,46.55,9310.0,46.54,46.56,46.5,46.55,9310.0
2018-11-06 12:05:00,46.56,46.59,46.53,46.55,10564.0,46.56,46.59,46.53,46.55,10564.0
2018-11-06 12:10:00,46.55,46.58,46.54,46.57,9100.0,46.55,46.58,46.54,46.57,9100.0
2018-11-06 12:15:00,46.56,46.67,46.53,46.66,20207.0,46.56,46.67,46.53,46.66,20207.0
2018-11-06 12:20:00,46.66,46.68,46.57,46.59,32013.0,46.66,46.68,46.57,46.59,32013.0
2018-11-06 12:25:00,46.58,46.58,46.52,46.53,8210.0,46.58,46.58,46.52,46.53,8210.0
2018-11-06 12:30:00,46.54,46.62,46.54,46.61,8571.0,46.54,46.62,46.54,46.61,8571.0
2018-11-06 12:35:00,46.63,46.7,46.62,46.7,8575.0,46.63,46.7,46.62,46.7,8575.0
2018-11-06 12:40:00,46.7,46.91,46.69,46.91,64822.0,46.7,46.91,46.69,46.91,64822.0
2018-11-06 12:45:00,46.93,46.94,46.77,46.77,26493.0,46.93,46.94,46.77,46.77,26493.0
2018-11-06 12:50:00,46.75,46.77,46.69,46.71,22558.0,46.75,46.77,46.69,46.71,22558.0
2018-11-06 12:55:00,46.7,46.71,46.66,46.68,13026.0,46.7,46.71,46.66,46.68,13026.0
2018-11-06 13:00:00,46.68,46.75,46.68,46.74,9290.0,46.68,46.75,46.68,46.74,9290.0
2018-11-06 13:05:00,46.74,46.79,46.73,46.75,19847.0,46.74,46.79,46.73,46.75,19847.0
2018-11-06 13:10:00,46.76,46.78,46.72,46.73,12898.0,46.76,46.78,46.72,46.73,12898.0
2018-11-06 13:15:00,46.74,46.76,46.7,46.7,17092.0,46.74,46.76,46.7,46.7,17092.0
2018-11-06 13:20:00,46.7,46.78,46.67,46.75,28714.0,46.7,46.78,46.67,46.75,28714.0
2018-11-06 13:25:00,46.74,46.75,46.71,46.74,11989.0,46.74,46.75,46.71,46.74,11989.0
2018-11-06 13:30:00,46.75,46.75,46.64,46.65,41466.0,46.75,46.75,46.64,46.65,41466.0
2018-11-06 13:35:00,46.65,46.67,46.63,46.64,17092.0,46.65,46.67,46.63,46.64,17092.0
2018-11-06 13:40:00,46.64,46.65,46.57,46.58,36552.0,46.64,46.65,46.57,46.58,36552.0
2018-11-06 13:45:00,46.59,46.64,46.59,46.61,17834.0,46.59,46.64,46.59,46.61,17834.0
2018-11-06 13:50:00,46.62,46.65,46.6,46.6,21673.0,46.62,46.65,46.6,46.6,21673.0
2018-11-06 13:55:00,46.6,46.61,46.54,46.56,13091.0,46.6,46.61,46.54,46.56,13091.0
2018-11-06 14:00:00,46.55,46.57,46.49,46.56,12456.0,46.55,46.57,46.49,46.56,12456.0
2018-11-06 14:05:00,46.56,46.6,46.54,46.59,14487.0,46.56,46.6,46.54,46.59,14487.0
2018-11-06 14:10:00,46.6,46.63,46.57,46.61,14921.0,46.6,46.63,46.57,46.61,14921.0
2018-11-06 14:15:00,46.6,46.6,46.53,46.58,11115.0,46.6,46.6,46.53,46.58,11115.0
2018-11-06 14:20:00,46.57,46.59,46.52,46.53,13450.0,46.57,46.59,46.52,46.53,13450.0
2018-11-06 14:25:00,46.52,46.53,46.38,46.4,16985.0,46.52,46.53,46.38,46.4,16985.0
2018-11-06 14:30:00,46.39,46.49,46.35,46.49,16598.0,46.39,46.49,46.35,46.49,16598.0
2018-11-06 14:35:00,46.49,46.49,46.44,46.44,21076.0,46.49,46.49,46.44,46.44,21076.0
2018-11-06 14:40:00,46.43,46.44,46.38,46.4,20196.0,46.43,46.44,46.38,46.4,20196.0
2018-11-06 14:45:00,46.39,46.4,46.27,46.3,28439.0,46.39,46.4,46.27,46.3,28439.0
2018-11-06 14:50:00,46.28,46.3,46.2,46.22,30321.0,46.28,46.3,46.2,46.22,30321.0
2018-11-06 14:55:00,46.22,46.38,46.2,46.35,19571.0,46.22,46.38,46.2,46.35,19571.0
2018-11-06 15:00:00,46.35,46.41,46.29,46.38,14693.0,46.35,46.41,46.29,46.38,14693.0
2018-11-06 15:05:00,46.38,46.41,46.34,46.34,17076.0,46.38,46.41,46.34,46.34,17076.0
2018-11-06 15:10:00,46.35,46.38,46.31,46.32,16275.0,46.35,46.38,46.31,46.32,16275.0
2018-11-06 15:15:00,46.32,46.34,46.3,46.32,13289.0,46.32,46.34,46.3,46.32,13289.0
2018-11-06 15:20:00,46.33,46.44,46.32,46.44,19465.0,46.33,46.44,46.32,46.44,19465.0
2018-11-06 15:25:00,46.41,46.42,46.37,46.42,21466.0,46.41,46.42,46.37,46.42,21466.0
2018-11-06 15:30:00,46.41,46.43,46.36,46.37,23686.0,46.41,46.43,46.36,46.37,23686.0
2018-11-06 15:35:00,46.36,46.45,46.34,46.41,33207.0,46.36,46.45,46.34,46.41,33207.0
2018-11-06 15:40:00,46.42,46.42,46.36,46.37,32034.0,46.42,46.42,46.36,46.37,32034.0
2018-11-06 15:45:00,46.36,46.37,46.31,46.34,65508.0,46.36,46.37,46.31,46.34,65508.0
2018-11-06 15:50:00,46.34,46.43,46.34,46.43,69851.0,46.34,46.43,46.34,46.43,69851.0
2018-11-06 15:55:00,46.43,46.58,46.43,46.56,150038.0,46.43,46.58,46.43,46.56,150038.0
2018-11-07 09:30:00,47.03,47.33,46.93,47.14,68246.0,47.03,47.33,46.93,47.14,68246.0
2018-11-07 09:35:00,47.21,47.42,47.19,47.3,20431.0,47.21,47.42,47.19,47.3,20431.0
2018-11-07 09:40:00,47.26,47.26,47.06,47.11,49667.0,47.26,47.26,47.06,47.11,49667.0
2018-11-07 09:45:00,47.09,47.13,46.93,47.05,27775.0,47.09,47.13,46.93,47.05,27775.0
2018-11-07 09:50:00,47.04,47.17,46.99,46.99,18096.0,47.04,47.17,46.99,46.99,18096.0
2018-11-07 09:55:00,46.99,47.1,46.95,47.1,12803.0,46.99,47.1,46.95,47.1,12803.0
2018-11-07 10:00:00,47.08,47.16,47.04,47.1,37711.0,47.08,47.16,47.04,47.1,37711.0
2018-11-07 10:05:00,47.09,47.1,46.86,46.86,22428.0,47.09,47.1,46.86,46.86,22428.0
2018-11-07 10:10:00,46.85,46.95,46.82,46.91,15199.0,46.85,46.95,46.82,46.91,15199.0
2018-11-07 10:15:00,46.91,46.99,46.87,46.9,8037.0,46.91,46.99,46.87,46.9,8037.0
2018-11-07 10:20:00,46.89,47.07,46.88,47.06,12117.0,46.89,47.07,46.88,47.06,12117.0
2018-11-07 10:25:00,47.05,47.14,47.02,47.14,9166.0,47.05,47.14,47.02,47.14,9166.0
2018-11-07 10:30:00,47.13,47.17,47.03,47.15,9925.0,47.13,47.17,47.03,47.15,9925.0
2018-11-07 10:35:00,47.14,47.27,47.13,47.26,13647.0,47.14,47.27,47.13,47.26,13647.0
2018-11-07 10:40:00,47.26,47.3,47.19,47.29,16289.0,47.26,47.3,47.19,47.29,16289.0
2018-11-07 10:45:00,47.3,47.47,47.28,47.29,138480.0,47.3,47.47,47.28,47.29,138480.0
2018-11-07 10:50:00,47.28,47.43,47.25,47.32,69088.0,47.28,47.43,47.25,47.32,69088.0
2018-11-07 10:55:00,47.33,47.4,47.28,47.37,16352.0,47.33,47.4,47.28,47.37,16352.0
2018-11-07 11:00:00,47.38,47.48,47.28,47.32,145952.0,47.38,47.48,47.28,47.32,145952.0
2018-11-07 11:05:00,47.33,47.4,47.28,47.37,17519.0,47.33,47.4,47.28,47.37,17519.0
2018-11-07 11:10:00,47.37,47.48,47.32,47.41,22980.0,47.37,47.48,47.32,47.41,22980.0
2018-11-07 11:15:00,47.39,47.4,47.26,47.26,20855.0,47.39,47.4,47.26,47.26,20855.0
2018-11-07 11:20:00,47.28,47.43,47.26,47.42,22778.0,47.28,47.43,47.26,47.42,22778.0
2018-11-07 11:25:00,47.41,47.44,47.3,47.32,19178.0,47.41,47.44,47.3,47.32,19178.0
2018-11-07 11:30:00,47.33,47.46,47.32,47.41,13105.0,47.33,47.46,47.32,47.41,13105.0
2018-11-07 11:35:00,47.4,47.43,47.36,47.38,15005.0,47.4,47.43,47.36,47.38,15005.0
2018-11-07 11:40:00,47.38,47.39,47.29,47.31,30289.0,47.38,47.39,47.29,47.31,30289.0
2018-11-07 11:45:00,47.32,47.37,47.27,47.37,99687.0,47.32,47.37,47.27,47.37,99687.0
2018-11-07 11:50:00,47.37,47.59,47.36,47.57,22261.0,47.37,47.59,47.36,47.57,22261.0
2018-11-07 11:55:00,47.58,47.64,47.55,47.64,17113.0,47.58,47.64,47.55,47.64,17113.0
2018-11-07 12:00:00,47.66,47.67,47.54,47.56,17871.0,47.66,47.67,47.54,47.56,17871.0
2018-11-07 12:05:00,47.55,47.62,47.52,47.6,13329.0,47.55,47.62,47.52,47.6,13329.0
2018-11-07 12:10:00,47.61,47.61,47.54,47.55,13313.0,47.61,47.61,47.54,47.55,13313.0
2018-11-07 12:15:00,47.54,47.54,47.49,47.49,11726.0,47.54,47.54,47.49,47.49,11726.0
2018-11-07 12:20:00,47.49,47.5,47.44,47.46,10340.0,47.49,47.5,47.44,47.46,10340.0
2018-11-07 12:25:00,47.47,47.51,47.45,47.51,9881.0,47.47,47.51,47.45,47.51,9881.0
2018-11-07 12:30:00,47.52,47.55,47.48,47.55,8155.0,47.52,47.55,47.48,47.55,8155.0
2018-11-07 12:35:00,47.52,47.53,47.47,47.52,9707.0,47.52,47.53,47.47,47.52,9707.0
2018-11-07 12:40:00,47.53,47.54,47.5,47.51,8600.0,47.53,47.54,47.5,47.51,8600.0
2018-11-07 12:45:00,47.51,47.53,47.46,47.53,12263.0,47.51,47.53,47.46,47.53,12263.0
2018-11-07 12:50:00,47.53,47.61,47.52,47.58,11490.0,47.53,47.61,47.52,47.58,11490.0
2018-11-07 12:55:00,47.58,47.6,47.53,47.54,9144.0,47.58,47.6,47.53,47.54,9144.0
2018-11-07 13:00:00,47.53,47.61,47.52,47.55,8404.0,47.53,47.61,47.52,47.55,8404.0
2018-11-07 13:05:00,47.55,47.57,47.53,47.54,10519.0,47.55,47.57,47.53,47.54,10519.0
2018-11-07 13:10:00,47.53,47.54,47.47,47.5,20909.0,47.53,47.54,47.47,47.5,20909.0
2018-11-07 13:15:00,47.49,47.5,47.47,47.48,22683.0,47.49,47.5,47.47,47.48,22683.0
2018-11-07 13:20:00,47.49,47.49,47.46,47.47,7693.0,47.49,47.49,47.46,47.47,7693.0
2018-11-07 13:25:00,47.47,47.51,47.46,47.5,15980.0,47.47,47.51,47.46,47.5,15980.0
2018-11-07 13:30:00,47.51,47.52,47.46,47.48,21117.0,47.51,47.52,47.46,47.48,21117.0
2018-11-07 13:35:00,47.47,47.53,47.45,47.52,9701.0,47.47,47.53,47.45,47.52,9701.0
2018-11-07 13:40:00,47.52,47.58,47.52,47.55,16106.0,47.52,47.58,47.52,47.55,16106.0
2018-11-07 13:45:00,47.55,47.55,47.46,47.47,20954.0,47.55,47.55,47.46,47.47,20954.0
2018-11-07 13:50:00,47.47,47.49,47.45,47.46,13242.0,47.47,47.49,47.45,47.46,13242.0
2018-11-07 13:55:00,47.47,47.5,47.45,47.48,11435.0,47.47,47.5,47.45,47.48,11435.0
2018-11-07 14:00:00,47.48,47.5,47.46,47.47,14373.0,47.48,47.5,47.46,47.47,14373.0
2018-11-07 14:05:00,47.48,47.57,47.48,47.57,17637.0,47.48,47.57,47.48,47.57,17637.0
2018-11-07 14:10:00,47.57,47.72,47.57,47.62,63614.0,47.57,47.72,47.57,47.62,63614.0
2018-11-07 14:15:00,47.63,47.75,47.62,47.71,30373.0,47.63,47.75,47.62,47.71,30373.0
2018-11-07 14:20:00,47.71,47.81,47.66,47.68,42373.0,47.71,47.81,47.66,47.68,42373.0
2018-11-07 14:25:00,47.68,47.7,47.66,47.68,21336.0,47.68,47.7,47.66,47.68,21336.0
2018-11-07 14:30:00,47.67,47.68,47.63,47.65,29167.0,47.67,47.68,47.63,47.65,29167.0
2018-11-07 14:35:00,47.65,47.7,47.64,47.67,28890.0,47.65,47.7,47.64,47.67,28890.0
2018-11-07 14:40:00,47.68,47.7,47.57,47.57,24948.0,47.68,47.7,47.57,47.57,24948.0
2018-11-07 14:45:00,47.57,47.65,47.57,47.63,22493.0,47.57,47.65,47.57,47.63,22493.0
2018-11-07 14:50:00,47.62,47.65,47.6,47.65,17349.0,47.62,47.65,47.6,47.65,17349.0
2018-11-07 14:55:00,47.64,47.67,47.62,47.67,18662.0,47.64,47.67,47.62,47.67,18662.0
2018-11-07 15:00:00,47.67,47.7,47.66,47.67,16039.0,47.67,47.7,47.66,47.67,16039.0
2018-11-07 15:05:00,47.67,47.7,47.66,47.68,19820.0,47.67,47.7,47.66,47.68,19820.0
2018-11-07 15:10:00,47.68,47.72,47.67,47.7,47680.0,47.68,47.72,47.67,47.7,47680.0
2018-11-07 15:15:00,47.7,47.7,47.63,47.68,34045.0,47.7,47.7,47.63,47.68,34045.0
2018-11-07 15:20:00,47.68,47.73,47.68,47.72,31741.0,47.68,47.73,47.68,47.72,31741.0
2018-11-07 15:25:00,47.73,47.84,47.72,47.84,40955.0,47.73,47.84,47.72,47.84,40955.0
2018-11-07 15:30:00,47.84,47.94,47.83,47.92,38745.0,47.84,47.94,47.83,47.92,38745.0
2018-11-07 15:35:00,47.92,47.93,47.84,47.91,47913.0,47.92,47.93,47.84,47.91,47913.0
2018-11-07 15:40:00,47.91,47.95,47.85,47.86,92823.0,47.91,47.95,47.85,47.86,92823.0
2018-11-07 15:45:00,47.86,47.9,47.82,47.83,97330.0,47.86,47.9,47.82,47.83,97330.0
2018-11-07 15:50:00,47.83,47.91,47.8,47.9,153537.0,47.83,47.91,47.8,47.9,153537.0
2018-11-07 15:55:00,47.91,48.01,47.84,47.99,200278.0,47.91,48.01,47.84,47.99,200278.0
2018-11-08 09:30:00,49.01,50.4,49.0,49.85,130184.0,49.01,50.4,49.0,49.85,130184.0
2018-11-08 09:35:00,49.79,49.96,49.2,49.68,107680.0,49.79,49.96,49.2,49.68,107680.0
2018-11-08 09:40:00,49.65,49.94,49.54,49.79,84578.0,49.65,49.94,49.54,49.79,84578.0
2018-11-08 09:45:00,49.76,50.01,49.7,49.78,67870.0,49.76,50.01,49.7,49.78,67870.0
2018-11-08 09:50:00,49.82,50.13,49.75,50.02,35388.0,49.82,50.13,49.75,50.02,35388.0
2018-11-08 09:55:00,50.06,50.18,49.96,50.04,60594.0,50.06,50.18,49.96,50.04,60594.0
2018-11-08 10:00:00,50.04,50.31,49.97,50.02,130982.0,50.04,50.31,49.97,50.02,130982.0
2018-11-08 10:05:00,50.03,50.03,49.46,49.58,83721.0,50.03,50.03,49.46,49.58,83721.0
2018-11-08 10:10:00,49.58,49.58,48.95,49.0,65697.0,49.58,49.58,48.95,49.0,65697.0
2018-11-08 10:15:00,49.02,49.05,48.62,48.79,48787.0,49.02,49.05,48.62,48.79,48787.0
2018-11-08 10:20:00,48.76,49.0,48.68,48.9,48902.0,48.76,49.0,48.68,48.9,48902.0
2018-11-08 10:25:00,48.89,49.0,48.86,48.91,29964.0,48.89,49.0,48.86,48.91,29964.0
2018-11-08 10:30:00,48.93,49.55,48.9,49.44,66056.0,48.93,49.55,48.9,49.44,66056.0
2018-11-08 10:35:00,49.47,49.65,49.24,49.39,58532.0,49.47,49.65,49.24,49.39,58532.0
2018-11-08 10:40:00,49.39,49.39,49.0,49.03,38011.0,49.39,49.39,49.0,49.03,38011.0
2018-11-08 10:45:00,49.01,49.02,48.57,48.57,68037.0,49.01,49.02,48.57,48.57,68037.0
2018-11-08 10:50:00,48.6,49.0,48.42,48.85,86329.0,48.6,49.0,48.42,48.85,86329.0
2018-11-08 10:55:00,48.83,48.99,48.77,48.86,24703.0,48.83,48.99,48.77,48.86,24703.0
2018-11-08 11:00:00,48.88,48.95,48.74,48.84,28840.0,48.88,48.95,48.74,48.84,28840.0
2018-11-08 11:05:00,48.85,48.86,48.36,48.52,56522.0,48.85,48.86,48.36,48.52,56522.0
2018-11-08 11:10:00,48.53,48.62,48.47,48.6,26811.0,48.53,48.62,48.47,48.6,26811.0
2018-11-08 11:15:00,48.59,48.93,48.52,48.88,40018.0,48.59,48.93,48.52,48.88,40018.0
2018-11-08 11:20:00,48.87,49.08,48.84,48.91,25330.0,48.87,49.08,48.84,48.91,25330.0
2018-11-08 11:25:00,48.92,49.03,48.84,49.03,32095.0,48.92,49.03,48.84,49.03,32095.0
2018-11-08 11:30:00,49.04,49.17,48.97,49.15,20122.0,49.04,49.17,48.97,49.15,20122.0
2018-11-08 11:35:00,49.12,49.4,49.1,49.4,43473.0,49.12,49.4,49.1,49.4,43473.0
2018-11-08 11:40:00,49.41,49.42,49.2,49.29,23555.0,49.41,49.42,49.2,49.29,23555.0
2018-11-08 11:45:00,49.3,49.31,49.21,49.27,16299.0,49.3,49.31,49.21,49.27,16299.0
2018-11-08 11:50:00,49.24,49.31,49.21,49.26,15825.0,49.24,49.31,49.21,49.26,15825.0
2018-11-08 11:55:00,49.26,49.44,49.22,49.32,19739.0,49.26,49.44,49.22,49.32,19739.0
2018-11-08 12:00:00,49.32,49.34,49.18,49.2,20558.0,49.32,49.34,49.18,49.2,20558.0
2018-11-08 12:05:00,49.21,49.3,49.13,49.28,21981.0,49.21,49.3,49.13,49.28,21981.0
2018-11-08 12:10:00,49.26,49.34,49.17,49.3,21923.0,49.26,49.34,49.17,49.3,21923.0
2018-11-08 12:15:00,49.29,49.37,49.28,49.34,17521.0,49.29,49.37,49.28,49.34,17521.0
2018-11-08 12:20:00,49.37,49.59,49.33,49.59,18353.0,49.37,49.59,49.33,49.59,18353.0
2018-11-08 12:25:00,49.58,49.58,49.36,49.36,21909.0,49.58,49.58,49.36,49.36,21909.0
2018-11-08 12:30:00,49.36,49.43,49.31,49.36,11200.0,49.36,49.43,49.31,49.36,11200.0
2018-11-08 12:35:00,49.38,49.55,49.36,49.55,17462.0,49.38,49.55,49.36,49.55,17462.0
2018-11-08 12:40:00,49.57,49.59,49.5,49.51,17311.0,49.57,49.59,49.5,49.51,17311.0
2018-11-08 12:45:00,49.51,49.67,49.51,49.55,13110.0,49.51,49.67,49.51,49.55,13110.0
2018-11-08 12:50:00,49.53,49.63,49.5,49.61,11852.0,49.53,49.63,49.5,49.61,11852.0
2018-11-08 12:55:00,49.63,49.64,49.41,49.44,16060.0,49.63,49.64,49.41,49.44,16060.0
2018-11-08 13:00:00,49.44,49.45,49.3,49.31,15438.0,49.44,49.45,49.3,49.31,15438.0
2018-11-08 13:05:00,49.32,49.42,49.29,49.42,14537.0,49.32,49.42,49.29,49.42,14537.0
2018-11-08 13:10:00,49.42,49.42,49.33,49.37,18103.0,49.42,49.42,49.33,49.37,18103.0
2018-11-08 13:15:00,49.39,49.47,49.39,49.46,10490.0,49.39,49.47,49.39,49.46,10490.0
2018-11-08 13:20:00,49.46,49.46,49.34,49.46,16524.0,49.46,49.46,49.34,49.46,16524.0
2018-11-08 13:25:00,49.45,49.49,49.37,49.4,15436.0,49.45,49.49,49.37,49.4,15436.0
2018-11-08 13:30:00,49.38,49.38,49.29,49.31,14213.0,49.38,49.38,49.29,49.31,14213.0
2018-11-08 13:35:00,49.29,49.45,49.29,49.4,17314.0,49.29,49.45,49.29,49.4,17314.0
2018-11-08 13:40:00,49.4,49.4,49.29,49.33,17009.0,49.4,49.4,49.29,49.33,17009.0
2018-11-08 13:45:00,49.33,49.36,49.24,49.36,21682.0,49.33,49.36,49.24,49.36,21682.0
2018-11-08 13:50:00,49.35,49.38,49.33,49.37,10020.0,49.35,49.38,49.33,49.37,10020.0
2018-11-08 13:55:00,49.37,49.74,49.35,49.74,33772.0,49.37,49.74,49.35,49.74,33772.0
2018-11-08 14:00:00,49.78,49.78,49.44,49.44,44010.0,49.78,49.78,49.44,49.44,44010.0
2018-11-08 14:05:00,49.49,49.54,49.4,49.53,24043.0,49.49,49.54,49.4,49.53,24043.0
2018-11-08 14:10:00,49.51,49.66,49.46,49.64,30051.0,49.51,49.66,49.46,49.64,30051.0
2018-11-08 14:15:00,49.6,49.76,49.6,49.69,24018.0,49.6,49.76,49.6,49.69,24018.0
2018-11-08 14:20:00,49.7,49.76,49.57,49.57,26314.0,49.7,49.76,49.57,49.57,26314.0
2018-11-08 14:25:00,49.56,49.59,49.48,49.54,31703.0,49.56,49.59,49.48,49.54,31703.0
2018-11-08 14:30:00,49.53,49.55,49.44,49.48,25010.0,49.53,49.55,49.44,49.48,25010.0
2018-11-08 14:35:00,49.48,49.65,49.42,49.47,44326.0,49.48,49.65,49.42,49.47,44326.0
2018-11-08 14:40:00,49.47,49.5,49.36,49.43,22815.0,49.47,49.5,49.36,49.43,22815.0
2018-11-08 14:45:00,49.43,49.59,49.43,49.55,22883.0,49.43,49.59,49.43,49.55,22883.0
2018-11-08 14:50:00,49.56,49.56,49.47,49.48,30640.0,49.56,49.56,49.47,49.48,30640.0
2018-11-08 14:55:00,49.49,49.57,49.43,49.57,25808.0,49.49,49.57,49.43,49.57,25808.0
2018-11-08 15:00:00,49.56,49.56,49.41,49.44,34822.0,49.56,49.56,49.41,49.44,34822.0
2018-11-08 15:05:00,49.43,49.58,49.43,49.57,37543.0,49.43,49.58,49.43,49.57,37543.0
2018-11-08 15:10:00,49.55,49.57,49.49,49.49,29573.0,49.55,49.57,49.49,49.49,29573.0
2018-11-08 15:15:00,49.5,49.55,49.39,49.45,37855.0,49.5,49.55,49.39,49.45,37855.0
2018-11-08 15:20:00,49.43,49.46,49.34,49.4,35372.0,49.43,49.46,49.34,49.4,35372.0
2018-11-08 15:25:00,49.38,49.41,49.26,49.26,33311.0,49.38,49.41,49.26,49.26,33311.0
2018-11-08 15:30:00,49.25,49.3,49.19,49.23,47411.0,49.25,49.3,49.19,49.23,47411.0
2018-11-08 15:35:00,49.23,49.24,49.12,49.15,45436.0,49.23,49.24,49.12,49.15,45436.0
2018-11-08 15:40:00,49.14,49.21,49.12,49.2,54779.0,49.14,49.21,49.12,49.2,54779.0
2018-11-08 15:45:00,49.19,49.32,49.16,49.24,68432.0,49.19,49.32,49.16,49.24,68432.0
2018-11-08 15:50:00,49.25,49.33,49.23,49.23,85204.0,49.25,49.33,49.23,49.23,85204.0
2018-11-08 15:55:00,49.24,49.31,49.23,49.27,160508.0,49.24,49.31,49.23,49.27,160508.0
2018-11-09 09:30:00,49.04,49.46,48.89,49.4,56735.0,49.04,49.46,48.89,49.4,56735.0
2018-11-09 09:35:00,49.4,49.49,49.13,49.24,50945.0,49.4,49.49,49.13,49.24,50945.0
2018-11-09 09:40:00,49.21,49.21,48.97,49.04,38025.0,49.21,49.21,48.97,49.04,38025.0
2018-11-09 09:45:00,49.07,49.22,49.04,49.13,32931.0,49.07,49.22,49.04,49.13,32931.0
2018-11-09 09:50:00,49.12,49.13,48.85,48.86,40628.0,49.12,49.13,48.85,48.86,40628.0
2018-11-09 09:55:00,48.85,48.99,48.76,48.98,34280.0,48.85,48.99,48.76,48.98,34280.0
2018-11-09 10:00:00,48.94,49.13,48.8,48.8,42093.0,48.94,49.13,48.8,48.8,42093.0
2018-11-09 10:05:00,48.79,48.85,48.67,48.67,36492.0,48.79,48.85,48.67,48.67,36492.0
2018-11-09 10:10:00,48.68,48.68,48.57,48.66,30617.0,48.68,48.68,48.57,48.66,30617.0
2018-11-09 10:15:00,48.66,48.75,48.56,48.7,61013.0,48.66,48.75,48.56,48.7,61013.0
2018-11-09 10:20:00,48.7,48.79,48.45,48.46,125872.0,48.7,48.79,48.45,48.46,125872.0
2018-11-09 10:25:00,48.44,48.81,48.44,48.77,15298.0,48.44,48.81,48.44,48.77,15298.0
2018-11-09 10:30:00,48.75,48.89,48.73,48.89,15270.0,48.75,48.89,48.73,48.89,15270.0
2018-11-09 10:35:00,48.89,48.97,48.87,48.96,42097.0,48.89,48.97,48.87,48.96,42097.0
2018-11-09 10:40:00,48.96,49.01,48.92,48.93,36085.0,48.96,49.01,48.92,48.93,36085.0
2018-11-09 10:45:00,48.94,48.99,48.88,48.88,24467.0,48.94,48.99,48.88,48.88,24467.0
2018-11-09 10:50:00,48.88,48.89,48.74,48.8,22135.0,48.88,48.89,48.74,48.8,22135.0
2018-11-09 10:55:00,48.8,48.91,48.74,48.91,23416.0,48.8,48.91,48.74,48.91,23416.0
2018-11-09 11:00:00,48.94,49.06,48.91,48.94,41745.0,48.94,49.06,48.91,48.94,41745.0
2018-11-09 11:05:00,48.94,48.94,48.83,48.84,28198.0,48.94,48.94,48.83,48.84,28198.0
2018-11-09 11:10:00,48.84,48.97,48.81,48.88,22789.0,48.84,48.97,48.81,48.88,22789.0
2018-11-09 11:15:00,48.89,49.12,48.81,48.87,92299.0,48.89,49.12,48.81,48.87,92299.0
2018-11-09 11:20:00,48.92,49.14,48.92,48.98,63668.0,48.92,49.14,48.92,48.98,63668.0
2018-11-09 11:25:00,48.98,49.05,48.93,49.05,9910.0,48.98,49.05,48.93,49.05,9910.0
2018-11-09 11:30:00,49.0,49.1,48.86,48.88,19263.0,49.0,49.1,48.86,48.88,19263.0
2018-11-09 11:35:00,48.88,48.88,48.72,48.83,23680.0,48.88,48.88,48.72,48.83,23680.0
2018-11-09 11:40:00,48.84,48.84,48.65,48.67,28409.0,48.84,48.84,48.65,48.67,28409.0
2018-11-09 11:45:00,48.68,48.75,48.67,48.73,17478.0,48.68,48.75,48.67,48.73,17478.0
2018-11-09 11:50:00,48.75,48.79,48.68,48.79,13542.0,48.75,48.79,48.68,48.79,13542.0
2018-11-09 11:55:00,48.79,48.83,48.67,48.68,15397.0,48.79,48.83,48.67,48.68,15397.0
2018-11-09 12:00:00,48.69,48.74,48.65,48.69,19114.0,48.69,48.74,48.65,48.69,19114.0
2018-11-09 12:05:00,48.69,48.78,48.69,48.78,16726.0,48.69,48.78,48.69,48.78,16726.0
2018-11-09 12:10:00,48.76,48.82,48.67,48.7,18393.0,48.76,48.82,48.67,48.7,18393.0
2018-11-09 12:15:00,48.71,48.72,48.66,48.72,11565.0,48.71,48.72,48.66,48.72,11565.0
2018-11-09 12:20:00,48.71,48.77,48.64,48.77,16524.0,48.71,48.77,48.64,48.77,16524.0
2018-11-09 12:25:00,48.79,48.83,48.77,48.78,13497.0,48.79,48.83,48.77,48.78,13497.0
2018-11-09 12:30:00,48.77,48.88,48.74,48.83,16215.0,48.77,48.88,48.74,48.83,16215.0
2018-11-09 12:35:00,48.84,48.91,48.83,48.87,10674.0,48.84,48.91,48.83,48.87,10674.0
2018-11-09 12:40:00,48.87,48.93,48.85,48.9,15968.0,48.87,48.93,48.85,48.9,15968.0
2018-11-09 12:45:00,48.9,48.93,48.88,48.9,8685.0,48.9,48.93,48.88,48.9,8685.0
2018-11-09 12:50:00,48.9,48.94,48.87,48.93,11155.0,48.9,48.94,48.87,48.93,11155.0
2018-11-09 12:55:00,48.91,48.91,48.78,48.79,10275.0,48.91,48.91,48.78,48.79,10275.0
2018-11-09 13:00:00,48.78,48.8,48.74,48.8,15113.0,48.78,48.8,48.74,48.8,15113.0
2018-11-09 13:05:00,48.8,48.83,48.78,48.82,13585.0,48.8,48.83,48.78,48.82,13585.0
2018-11-09 13:10:00,48.83,48.84,48.72,48.73,21283.0,48.83,48.84,48.72,48.73,21283.0
2018-11-09 13:15:00,48.73,48.73,48.65,48.66,16096.0,48.73,48.73,48.65,48.66,16096.0
2018-11-09 13:20:00,48.65,48.66,48.61,48.65,13357.0,48.65,48.66,48.61,48.65,13357.0
2018-11-09 13:25:00,48.65,48.68,48.61,48.68,8800.0,48.65,48.68,48.61,48.68,8800.0
2018-11-09 13:30:00,48.67,48.67,48.53,48.57,20040.0,48.67,48.67,48.53,48.57,20040.0
2018-11-09 13:35:00,48.59,48.62,48.55,48.59,11556.0,48.59,48.62,48.55,48.59,11556.0
2018-11-09 13:40:00,48.6,48.68,48.58,48.62,14421.0,48.6,48.68,48.58,48.62,14421.0
2018-11-09 13:45:00,48.61,48.61,48.52,48.54,13477.0,48.61,48.61,48.52,48.54,13477.0
2018-11-09 13:50:00,48.54,48.56,48.49,48.51,14911.0,48.54,48.56,48.49,48.51,14911.0
2018-11-09 13:55:00,48.51,48.59,48.51,48.56,9200.0,48.51,48.59,48.51,48.56,9200.0
2018-11-09 14:00:00,48.56,48.64,48.54,48.64,15200.0,48.56,48.64,48.54,48.64,15200.0
2018-11-09 14:05:00,48.63,48.67,48.53,48.55,17336.0,48.63,48.67,48.53,48.55,17336.0
2018-11-09 14:10:00,48.54,48.54,48.48,48.53,12592.0,48.54,48.54,48.48,48.53,12592.0
2018-11-09 14:15:00,48.53,48.55,48.45,48.46,13545.0,48.53,48.55,48.45,48.46,13545.0
2018-11-09 14:20:00,48.46,48.46,48.33,48.39,22379.0,48.46,48.46,48.33,48.39,22379.0
2018-11-09 14:25:00,48.41,48.47,48.4,48.44,16156.0,48.41,48.47,48.4,48.44,16156.0
2018-11-09 14:30:00,48.44,48.61,48.42,48.61,22048.0,48.44,48.61,48.42,48.61,22048.0
2018-11-09 14:35:00,48.62,48.64,48.57,48.59,27490.0,48.62,48.64,48.57,48.59,27490.0
2018-11-09 14:40:00,48.6,48.65,48.56,48.57,38790.0,48.6,48.65,48.56,48.57,38790.0
2018-11-09 14:45:00,48.57,48.65,48.56,48.62,24526.0,48.57,48.65,48.56,48.62,24526.0
2018-11-09 14:50:00,48.61,48.89,48.61,48.85,51720.0,48.61,48.89,48.61,48.85,51720.0
2018-11-09 14:55:00,48.85,48.91,48.77,48.78,34445.0,48.85,48.91,48.77,48.78,34445.0
2018-11-09 15:00:00,48.78,48.96,48.75,48.86,61467.0,48.78,48.96,48.75,48.86,61467.0
2018-11-09 15:05:00,48.84,48.84,48.72,48.81,20867.0,48.84,48.84,48.72,48.81,20867.0
2018-11-09 15:10:00,48.81,48.83,48.73,48.81,21594.0,48.81,48.83,48.73,48.81,21594.0
2018-11-09 15:15:00,48.8,48.85,48.72,48.81,24192.0,48.8,48.85,48.72,48.81,24192.0
2018-11-09 15:20:00,48.83,48.98,48.78,48.94,21886.0,48.83,48.98,48.78,48.94,21886.0
2018-11-09 15:25:00,48.92,48.96,48.86,48.88,25533.0,48.92,48.96,48.86,48.88,25533.0
2018-11-09 15:30:00,48.89,48.94,48.83,48.84,41562.0,48.89,48.94,48.83,48.84,41562.0
2018-11-09 15:35:00,48.83,48.88,48.81,48.84,50461.0,48.83,48.88,48.81,48.84,50461.0
2018-11-09 15:40:00,48.84,48.98,48.84,48.97,50621.0,48.84,48.98,48.84,48.97,50621.0
2018-11-09 15:45:00,48.97,49.01,48.8,48.82,66681.0,48.97,49.01,48.8,48.82,66681.0
2018-11-09 15:50:00,48.8,48.88,48.8,48.87,75110.0,48.8,48.88,48.8,48.87,75110.0
2018-11-09 15:55:00,48.87,48.89,48.75,48.77,161627.0,48.87,48.89,48.75,48.77,161627.0
2018-11-12 09:30:00,48.6,48.99,48.55,48.81,83047.0,48.6,48.99,48.55,48.81,83047.0
2018-11-12 09:35:00,48.8,49.13,48.73,48.94,67073.0,48.8,49.13,48.73,48.94,67073.0
2018-11-12 09:40:00,48.96,49.11,48.94,49.03,47979.0,48.96,49.11,48.94,49.03,47979.0
2018-11-12 09:45:00,49.03,49.17,48.99,49.07,31047.0,49.03,49.17,48.99,49.07,31047.0
2018-11-12 09:50:00,49.06,49.06,48.87,48.89,56565.0,49.06,49.06,48.87,48.89,56565.0
2018-11-12 09:55:00,48.89,49.1,48.87,49.01,27647.0,48.89,49.1,48.87,49.01,27647.0
2018-11-12 10:00:00,48.99,48.99,48.88,48.96,28546.0,48.99,48.99,48.88,48.96,28546.0
2018-11-12 10:05:00,48.96,49.19,48.91,49.19,44203.0,48.96,49.19,48.91,49.19,44203.0
2018-11-12 10:10:00,49.2,49.23,49.06,49.11,44340.0,49.2,49.23,49.06,49.11,44340.0
2018-11-12 10:15:00,49.11,49.19,49.02,49.03,26143.0,49.11,49.19,49.02,49.03,26143.0
2018-11-12 10:20:00,49.03,49.29,48.98,49.26,39101.0,49.03,49.29,48.98,49.26,39101.0
2018-11-12 10:25:00,49.27,49.33,49.23,49.28,31723.0,49.27,49.33,49.23,49.28,31723.0
2018-11-12 10:30:00,49.28,49.29,49.12,49.17,31407.0,49.28,49.29,49.12,49.17,31407.0
2018-11-12 10:35:00,49.16,49.22,49.08,49.21,50337.0,49.16,49.22,49.08,49.21,50337.0
2018-11-12 10:40:00,49.22,49.22,49.06,49.06,19097.0,49.22,49.22,49.06,49.06,19097.0
2018-11-12 10:45:00,49.02,49.12,48.93,49.03,32789.0,49.02,49.12,48.93,49.03,32789.0
2018-11-12 10:50:00,49.02,49.03,48.94,48.94,25122.0,49.02,49.03,48.94,48.94,25122.0
2018-11-12 10:55:00,48.94,48.94,48.71,48.73,47069.0,48.94,48.94,48.71,48.73,47069.0
2018-11-12 11:00:00,48.73,48.92,48.72,48.86,45573.0,48.73,48.92,48.72,48.86,45573.0
2018-11-12 11:05:00,48.86,49.02,48.86,49.02,58801.0,48.86,49.02,48.86,49.02,58801.0
2018-11-12 11:10:00,49.02,49.02,48.88,48.97,59921.0,49.02,49.02,48.88,48.97,59921.0
2018-11-12 11:15:00,48.97,48.97,48.81,48.82,43972.0,48.97,48.97,48.81,48.82,43972.0
2018-11-12 11:20:00,48.82,48.94,48.75,48.94,59125.0,48.82,48.94,48.75,48.94,59125.0
2018-11-12 11:25:00,48.94,48.96,48.72,48.73,29229.0,48.94,48.96,48.72,48.73,29229.0
2018-11-12 11:30:00,48.72,48.79,48.59,48.61,113956.0,48.72,48.79,48.59,48.61,113956.0
2018-11-12 11:35:00,48.63,48.8,48.6,48.63,40100.0,48.63,48.8,48.6,48.63,40100.0
2018-11-12 11:40:00,48.64,48.74,48.62,48.65,25232.0,48.64,48.74,48.62,48.65,25232.0
2018-11-12 11:45:00,48.63,48.65,48.58,48.62,32207.0,48.63,48.65,48.58,48.62,32207.0
2018-11-12 11:50:00,48.62,48.7,48.53,48.68,67984.0,48.62,48.7,48.53,48.68,67984.0
2018-11-12 11:55:00,48.7,48.88,48.69,48.86,26495.0,48.7,48.88,48.69,48.86,26495.0
2018-11-12 12:00:00,48.88,48.91,48.79,48.84,45869.0,48.88,48.91,48.79,48.84,45869.0
2018-11-12 12:05:00,48.85,48.95,48.82,48.91,60151.0,48.85,48.95,48.82,48.91,60151.0
2018-11-12 12:10:00,48.91,48.93,48.8,48.81,61905.0,48.91,48.93,48.8,48.81,61905.0
2018-11-12 12:15:00,48.78,48.94,48.78,48.82,18151.0,48.78,48.94,48.78,48.82,18151.0
2018-11-12 12:20:00,48.79,48.84,48.76,48.8,15645.0,48.79,48.84,48.76,48.8,15645.0
2018-11-12 12:25:00,48.81,48.84,48.77,48.8,13603.0,48.81,48.84,48.77,48.8,13603.0
2018-11-12 12:30:00,48.81,48.81,48.69,48.69,16211.0,48.81,48.81,48.69,48.69,16211.0
2018-11-12 12:35:00,48.71,48.83,48.7,48.82,17285.0,48.71,48.83,48.7,48.82,17285.0
2018-11-12 12:40:00,48.81,48.83,48.76,48.8,18567.0,48.81,48.83,48.76,48.8,18567.0
2018-11-12 12:45:00,48.81,48.81,48.75,48.78,19454.0,48.81,48.81,48.75,48.78,19454.0
2018-11-12 12:50:00,48.79,48.79,48.73,48.76,11700.0,48.79,48.79,48.73,48.76,11700.0
2018-11-12 12:55:00,48.75,48.83,48.71,48.71,15088.0,48.75,48.83,48.71,48.71,15088.0
2018-11-12 13:00:00,48.73,48.74,48.69,48.71,15115.0,48.73,48.74,48.69,48.71,15115.0
2018-11-12 13:05:00,48.71,48.73,48.67,48.73,19468.0,48.71,48.73,48.67,48.73,19468.0
2018-11-12 13:10:00,48.72,48.75,48.64,48.64,13269.0,48.72,48.75,48.64,48.64,13269.0
2018-11-12 13:15:00,48.65,48.69,48.61,48.64,26733.0,48.65,48.69,48.61,48.64,26733.0
2018-11-12 13:20:00,48.64,48.7,48.62,48.67,27455.0,48.64,48.7,48.62,48.67,27455.0
2018-11-12 13:25:00,48.68,48.82,48.68,48.77,18417.0,48.68,48.82,48.68,48.77,18417.0
2018-11-12 13:30:00,48.75,48.8,48.73,48.8,24776.0,48.75,48.8,48.73,48.8,24776.0
2018-11-12 13:35:00,48.79,48.8,48.71,48.71,15871.0,48.79,48.8,48.71,48.71,15871.0
2018-11-12 13:40:00,48.72,48.76,48.66,48.66,19465.0,48.72,48.76,48.66,48.66,19465.0
2018-11-12 13:45:00,48.66,48.7,48.59,48.68,28757.0,48.66,48.7,48.59,48.68,28757.0
2018-11-12 13:50:00,48.7,48.87,48.7,48.85,24810.0,48.7,48.87,48.7,48.85,24810.0
2018-11-12 13:55:00,48.85,48.87,48.8,48.83,14860.0,48.85,48.87,48.8,48.83,14860.0
2018-11-12 14:00:00,48.81,48.94,48.77,48.93,21036.0,48.81,48.94,48.77,48.93,21036.0
2018-11-12 14:05:00,48.93,48.93,48.86,48.91,18752.0,48.93,48.93,48.86,48.91,18752.0
2018-11-12 14:10:00,48.9,48.98,48.88,48.93,22662.0,48.9,48.98,48.88,48.93,22662.0
2018-11-12 14:15:00,48.94,49.04,48.91,48.98,20982.0,48.94,49.04,48.91,48.98,20982.0
2018-11-12 14:20:00,48.96,48.97,48.88,48.9,15728.0,48.96,48.97,48.88,48.9,15728.0
2018-11-12 14:25:00,48.9,48.92,48.87,48.88,17100.0,48.9,48.92,48.87,48.88,17100.0
2018-11-12 14:30:00,48.89,48.95,48.89,48.94,20375.0,48.89,48.95,48.89,48.94,20375.0
2018-11-12 14:35:00,48.95,48.97,48.79,48.87,30191.0,48.95,48.97,48.79,48.87,30191.0
2018-11-12 14:40:00,48.88,49.0,48.84,48.97,30380.0,48.88,49.0,48.84,48.97,30380.0
2018-11-12 14:45:00,48.96,49.06,48.95,48.99,20793.0,48.96,49.06,48.95,48.99,20793.0
2018-11-12 14:50:00,49.0,49.0,48.88,48.92,21332.0,49.0,49.0,48.88,48.92,21332.0
2018-11-12 14:55:00,48.92,48.92,48.84,48.85,25692.0,48.92,48.92,48.84,48.85,25692.0
2018-11-12 15:00:00,48.85,48.91,48.83,48.86,28355.0,48.85,48.91,48.83,48.86,28355.0
2018-11-12 15:05:00,48.86,48.87,48.8,48.87,27621.0,48.86,48.87,48.8,48.87,27621.0
2018-11-12 15:10:00,48.87,48.93,48.79,48.92,36300.0,48.87,48.93,48.79,48.92,36300.0
2018-11-12 15:15:00,48.92,48.99,48.87,48.99,38562.0,48.92,48.99,48.87,48.99,38562.0
2018-11-12 15:20:00,48.99,49.04,48.93,49.04,59250.0,48.99,49.04,48.93,49.04,59250.0
2018-11-12 15:25:00,49.04,49.07,49.02,49.05,32614.0,49.04,49.07,49.02,49.05,32614.0
2018-11-12 15:30:00,49.05,49.05,48.9,48.92,47977.0,49.05,49.05,48.9,48.92,47977.0
2018-11-12 15:35:00,48.92,48.95,48.87,48.91,52421.0,48.92,48.95,48.87,48.91,52421.0
2018-11-12 15:40:00,48.9,48.92,48.85,48.86,84683.0,48.9,48.92,48.85,48.86,84683.0
2018-11-12 15:45:00,48.86,48.93,48.66,48.66,71482.0,48.86,48.93,48.66,48.66,71482.0
2018-11-12 15:50:00,48.66,48.68,48.5,48.52,128145.0,48.66,48.68,48.5,48.52,128145.0
2018-11-12 15:55:00,48.53,48.67,48.4,48.67,175433.0,48.53,48.67,48.4,48.67,175433.0
2018-11-13 09:30:00,48.93,49.19,48.76,49.15,27067.0,48.93,49.19,48.76,49.15,27067.0
2018-11-13 09:35:00,49.09,49.2,48.97,49.2,19615.0,49.09,49.2,48.97,49.2,19615.0
2018-11-13 09:40:00,49.24,49.27,49.02,49.05,11700.0,49.24,49.27,49.02,49.05,11700.0
2018-11-13 09:45:00,49.07,49.41,49.07,49.26,15000.0,49.07,49.41,49.07,49.26,15000.0
2018-11-13 09:50:00,49.22,49.38,49.18,49.34,16041.0,49.22,49.38,49.18,49.34,16041.0
2018-11-13 09:55:00,49.34,49.35,49.24,49.3,10996.0,49.34,49.35,49.24,49.3,10996.0
2018-11-13 10:00:00,49.29,49.29,49.16,49.24,21984.0,49.29,49.29,49.16,49.24,21984.0
2018-11-13 10:05:00,49.25,49.58,49.24,49.57,28804.0,49.25,49.58,49.24,49.57,28804.0
2018-11-13 10:10:00,49.57,49.6,49.43,49.54,14470.0,49.57,49.6,49.43,49.54,14470.0
2018-11-13 10:15:00,49.57,49.7,49.56,49.7,6053.0,49.57,49.7,49.56,49.7,6053.0
2018-11-13 10:20:00,49.69,49.69,49.31,49.33,42036.0,49.69,49.69,49.31,49.33,42036.0
2018-11-13 10:25:00,49.31,49.48,49.28,49.34,54046.0,49.31,49.48,49.28,49.34,54046.0
2018-11-13 10:30:00,49.34,49.46,49.29,49.45,48808.0,49.34,49.46,49.29,49.45,48808.0
2018-11-13 10:35:00,49.46,49.54,49.39,49.48,20754.0,49.46,49.54,49.39,49.48,20754.0
2018-11-13 10:40:00,49.47,49.75,49.46,49.62,26726.0,49.47,49.75,49.46,49.62,26726.0
2018-11-13 10:45:00,49.63,49.75,49.61,49.62,13639.0,49.63,49.75,49.61,49.62,13639.0
2018-11-13 10:50:00,49.62,49.78,49.56,49.6,23814.0,49.62,49.78,49.56,49.6,23814.0
2018-11-13 10:55:00,49.6,49.68,49.54,49.62,25447.0,49.6,49.68,49.54,49.62,25447.0
2018-11-13 11:00:00,49.61,49.86,49.59,49.81,52620.0,49.61,49.86,49.59,49.81,52620.0
2018-11-13 11:05:00,49.82,49.84,49.69,49.74,15060.0,49.82,49.84,49.69,49.74,15060.0
2018-11-13 11:10:00,49.72,49.95,49.72,49.94,16832.0,49.72,49.95,49.72,49.94,16832.0
2018-11-13 11:15:00,49.96,50.1,49.87,50.09,19201.0,49.96,50.1,49.87,50.09,19201.0
2018-11-13 11:20:00,50.08,50.08,49.89,49.96,14700.0,50.08,50.08,49.89,49.96,14700.0
2018-11-13 11:25:00,49.94,49.96,49.83,49.89,10413.0,49.94,49.96,49.83,49.89,10413.0
2018-11-13 11:30:00,49.87,49.88,49.74,49.84,35442.0,49.87,49.88,49.74,49.84,35442.0
2018-11-13 11:35:00,49.84,49.9,49.77,49.8,20133.0,49.84,49.9,49.77,49.8,20133.0
2018-11-13 11:40:00,49.84,49.92,49.78,49.92,8186.0,49.84,49.92,49.78,49.92,8186.0
2018-11-13 11:45:00,49.94,50.02,49.93,49.99,13947.0,49.94,50.02,49.93,49.99,13947.0
2018-11-13 11:50:00,49.99,50.01,49.86,49.86,7498.0,49.99,50.01,49.86,49.86,7498.0
2018-11-13 11:55:00,49.89,49.96,49.88,49.93,5400.0,49.89,49.96,49.88,49.93,5400.0
2018-11-13 12:00:00,49.94,50.0,49.84,49.88,13731.0,49.94,50.0,49.84,49.88,13731.0
2018-11-13 12:05:00,49.86,49.86,49.72,49.74,6200.0,49.86,49.86,49.72,49.74,6200.0
2018-11-13 12:10:00,49.73,49.89,49.73,49.89,9216.0,49.73,49.89,49.73,49.89,9216.0
2018-11-13 12:15:00,49.88,49.88,49.79,49.79,6300.0,49.88,49.88,49.79,49.79,6300.0
2018-11-13 12:20:00,49.79,49.85,49.79,49.82,14818.0,49.79,49.85,49.79,49.82,14818.0
2018-11-13 12:25:00,49.83,49.94,49.83,49.9,33304.0,49.83,49.94,49.83,49.9,33304.0
2018-11-13 12:30:00,49.9,49.91,49.8,49.86,50524.0,49.9,49.91,49.8,49.86,50524.0
2018-11-13 12:35:00,49.86,49.86,49.73,49.75,14644.0,49.86,49.86,49.73,49.75,14644.0
2018-11-13 12:40:00,49.76,49.78,49.58,49.66,49400.0,49.76,49.78,49.58,49.66,49400.0
2018-11-13 12:45:00,49.66,49.71,49.6,49.67,24095.0,49.66,49.71,49.6,49.67,24095.0
2018-11-13 12:50:00,49.67,49.69,49.56,49.59,16740.0,49.67,49.69,49.56,49.59,16740.0
2018-11-13 12:55:00,49.59,49.6,49.49,49.54,22258.0,49.59,49.6,49.49,49.54,22258.0
2018-11-13 13:00:00,49.56,49.64,49.54,49.57,45249.0,49.56,49.64,49.54,49.57,45249.0
2018-11-13 13:05:00,49.56,49.56,49.45,49.45,33203.0,49.56,49.56,49.45,49.45,33203.0
2018-11-13 13:10:00,49.45,49.51,49.35,49.39,90916.0,49.45,49.51,49.35,49.39,90916.0
2018-11-13 13:15:00,49.38,49.54,49.38,49.5,76018.0,49.38,49.54,49.38,49.5,76018.0
2018-11-13 13:20:00,49.51,49.58,49.46,49.55,63443.0,49.51,49.58,49.46,49.55,63443.0
2018-11-13 13:25:00,49.55,49.55,49.42,49.5,27899.0,49.55,49.55,49.42,49.5,27899.0
2018-11-13 13:30:00,49.53,49.64,49.49,49.64,24040.0,49.53,49.64,49.49,49.64,24040.0
2018-11-13 13:35:00,49.62,49.65,49.49,49.62,24001.0,49.62,49.65,49.49,49.62,24001.0
2018-11-13 13:40:00,49.64,49.67,49.59,49.66,15362.0,49.64,49.67,49.59,49.66,15362.0
2018-11-13 13:45:00,49.66,49.67,49.54,49.57,15451.0,49.66,49.67,49.54,49.57,15451.0
2018-11-13 13:50:00,49.57,49.62,49.56,49.61,12000.0,49.57,49.62,49.56,49.61,12000.0
2018-11-13 13:55:00,49.6,49.65,49.54,49.54,9767.0,49.6,49.65,49.54,49.54,9767.0
2018-11-13 14:00:00,49.54,49.57,49.47,49.5,27040.0,49.54,49.57,49.47,49.5,27040.0
2018-11-13 14:05:00,49.51,49.54,49.49,49.54,31658.0,49.51,49.54,49.49,49.54,31658.0
2018-11-13 14:10:00,49.53,49.58,49.48,49.49,29828.0,49.53,49.58,49.48,49.49,29828.0
2018-11-13 14:15:00,49.49,49.52,49.34,49.4,72489.0,49.49,49.52,49.34,49.4,72489.0
2018-11-13 14:20:00,49.41,49.42,49.32,49.38,90730.0,49.41,49.42,49.32,49.38,90730.0
2018-11-13 14:25:00,49.37,49.46,49.29,49.45,38899.0,49.37,49.46,49.29,49.45,38899.0
2018-11-13 14:30:00,49.43,49.53,49.39,49.52,31377.0,49.43,49.53,49.39,49.52,31377.0
2018-11-13 14:35:00,49.52,49.61,49.52,49.55,35842.0,49.52,49.61,49.52,49.55,35842.0
2018-11-13 14:40:00,49.55,49.55,49.4,49.44,33417.0,49.55,49.55,49.4,49.44,33417.0
2018-11-13 14:45:00,49.43,49.53,49.37,49.48,40715.0,49.43,49.53,49.37,49.48,40715.0
2018-11-13 14:50:00,49.48,49.56,49.41,49.55,42742.0,49.48,49.56,49.41,49.55,42742.0
2018-11-13 14:55:00,49.54,49.6,49.48,49.51,36622.0,49.54,49.6,49.48,49.51,36622.0
2018-11-13 15:00:00,49.51,49.66,49.47,49.61,40578.0,49.51,49.66,49.47,49.61,40578.0
2018-11-13 15:05:00,49.6,49.6,49.48,49.55,42044.0,49.6,49.6,49.48,49.55,42044.0
2018-11-13 15:10:00,49.56,49.56,49.47,49.52,67055.0,49.56,49.56,49.47,49.52,67055.0
2018-11-13 15:15:00,49.51,49.56,49.46,49.51,61094.0,49.51,49.56,49.46,49.51,61094.0
2018-11-13 15:20:00,49.51,49.54,49.46,49.51,69051.0,49.51,49.54,49.46,49.51,69051.0
2018-11-13 15:25:00,49.51,49.61,49.49,49.55,62113.0,49.51,49.61,49.49,49.55,62113.0
2018-11-13 15:30:00,49.55,49.57,49.4,49.43,86492.0,49.55,49.57,49.4,49.43,86492.0
2018-11-13 15:35:00,49.43,49.63,49.43,49.56,87064.0,49.43,49.63,49.43,49.56,87064.0
2018-11-13 15:40:00,49.56,49.6,49.49,49.52,87521.0,49.56,49.6,49.49,49.52,87521.0
2018-11-13 15:45:00,49.51,49.62,49.46,49.5,76223.0,49.51,49.62,49.46,49.5,76223.0
2018-11-13 15:50:00,49.5,49.52,49.43,49.45,72946.0,49.5,49.52,49.43,49.45,72946.0
2018-11-13 15:55:00,49.45,49.54,49.39,49.49,227382.0,49.45,49.54,49.39,49.49,227382.0
2018-11-14 09:30:00,49.92,50.48,49.92,50.46,42951.0,49.92,50.48,49.92,50.46,42951.0
2018-11-14 09:35:00,50.42,50.5,50.23,50.41,33436.0,50.42,50.5,50.23,50.41,33436.0
2018-11-14 09:40:00,50.36,50.54,50.28,50.28,34886.0,50.36,50.54,50.28,50.28,34886.0
2018-11-14 09:45:00,50.32,50.54,50.31,50.44,22184.0,50.32,50.54,50.31,50.44,22184.0
2018-11-14 09:50:00,50.41,50.52,50.32,50.38,20466.0,50.41,50.52,50.32,50.38,20466.0
2018-11-14 09:55:00,50.39,50.5,50.36,50.46,21755.0,50.39,50.5,50.36,50.46,21755.0
2018-11-14 10:00:00,50.48,50.54,50.41,50.5,22607.0,50.48,50.54,50.41,50.5,22607.0
2018-11-14 10:05:00,50.48,50.67,50.47,50.5,35581.0,50.48,50.67,50.47,50.5,35581.0
2018-11-14 10:10:00,50.47,50.48,50.24,50.24,35429.0,50.47,50.48,50.24,50.24,35429.0
2018-11-14 10:15:00,50.24,50.32,50.14,50.29,33237.0,50.24,50.32,50.14,50.29,33237.0
2018-11-14 10:20:00,50.31,50.35,50.27,50.32,13200.0,50.31,50.35,50.27,50.32,13200.0
2018-11-14 10:25:00,50.3,50.32,50.2,50.3,26715.0,50.3,50.32,50.2,50.3,26715.0
2018-11-14 10:30:00,50.29,50.29,50.08,50.15,13136.0,50.29,50.29,50.08,50.15,13136.0
2018-11-14 10:35:00,50.12,50.23,50.1,50.2,12059.0,50.12,50.23,50.1,50.2,12059.0
2018-11-14 10:40:00,50.19,50.21,50.15,50.2,7956.0,50.19,50.21,50.15,50.2,7956.0
2018-11-14 10:45:00,50.19,50.26,50.12,50.13,19768.0,50.19,50.26,50.12,50.13,19768.0
2018-11-14 10:50:00,50.14,50.19,49.87,49.87,47839.0,50.14,50.19,49.87,49.87,47839.0
2018-11-14 10:55:00,49.87,49.99,49.82,49.99,42193.0,49.87,49.99,49.82,49.99,42193.0
2018-11-14 11:00:00,49.98,49.98,49.87,49.89,17878.0,49.98,49.98,49.87,49.89,17878.0
2018-11-14 11:05:00,49.89,49.94,49.81,49.82,25041.0,49.89,49.94,49.81,49.82,25041.0
2018-11-14 11:10:00,49.82,49.93,49.82,49.87,19449.0,49.82,49.93,49.82,49.87,19449.0
2018-11-14 11:15:00,49.87,50.01,49.82,49.95,19051.0,49.87,50.01,49.82,49.95,19051.0
2018-11-14 11:20:00,49.95,50.03,49.9,49.99,13673.0,49.95,50.03,49.9,49.99,13673.0
2018-11-14 11:25:00,50.01,50.05,49.93,50.0,15046.0,50.01,50.05,49.93,50.0,15046.0
2018-11-14 11:30:00,50.0,50.07,49.96,49.99,14012.0,50.0,50.07,49.96,49.99,14012.0
2018-11-14 11:35:00,49.98,49.98,49.79,49.79,11719.0,49.98,49.98,49.79,49.79,11719.0
2018-11-14 11:40:00,49.79,49.79,49.7,49.71,19934.0,49.79,49.79,49.7,49.71,19934.0
2018-11-14 11:45:00,49.7,49.77,49.68,49.69,20380.0,49.7,49.77,49.68,49.69,20380.0
2018-11-14 11:50:00,49.69,49.82,49.66,49.79,34471.0,49.69,49.82,49.66,49.79,34471.0
2018-11-14 11:55:00,49.79,49.93,49.77,49.92,13337.0,49.79,49.93,49.77,49.92,13337.0
2018-11-14 12:00:00,49.93,50.01,49.93,49.97,20771.0,49.93,50.01,49.93,49.97,20771.0
2018-11-14 12:05:00,49.97,50.01,49.96,49.97,16269.0,49.97,50.01,49.96,49.97,16269.0
2018-11-14 12:10:00,49.96,49.96,49.82,49.85,26900.0,49.96,49.96,49.82,49.85,26900.0
2018-11-14 12:15:00,49.85,49.97,49.85,49.95,17265.0,49.85,49.97,49.85,49.95,17265.0
2018-11-14 12:20:00,49.96,50.07,49.96,49.98,10365.0,49.96,50.07,49.96,49.98,10365.0
2018-11-14 12:25:00,49.98,50.07,49.95,50.03,10160.0,49.98,50.07,49.95,50.03,10160.0
2018-11-14 12:30:00,50.01,50.03,49.95,49.99,15448.0,50.01,50.03,49.95,49.99,15448.0
2018-11-14 12:35:00,49.99,49.99,49.78,49.88,20665.0,49.99,49.99,49.78,49.88,20665.0
2018-11-14 12:40:00,49.88,49.88,49.76,49.78,14410.0,49.88,49.88,49.76,49.78,14410.0
2018-11-14 12:45:00,49.78,49.86,49.74,49.78,12702.0,49.78,49.86,49.74,49.78,12702.0
2018-11-14 12:50:00,49.79,49.89,49.77,49.78,15618.0,49.79,49.89,49.77,49.78,15618.0
2018-11-14 12:55:00,49.78,49.82,49.67,49.67,21438.0,49.78,49.82,49.67,49.67,21438.0
2018-11-14 13:00:00,49.66,49.75,49.63,49.69,18653.0,49.66,49.75,49.63,49.69,18653.0
2018-11-14 13:05:00,49.68,49.77,49.68,49.73,18445.0,49.68,49.77,49.68,49.73,18445.0
2018-11-14 13:10:00,49.73,49.75,49.62,49.69,23874.0,49.73,49.75,49.62,49.69,23874.0
2018-11-14 13:15:00,49.68,49.75,49.62,49.67,33683.0,49.68,49.75,49.62,49.67,33683.0
2018-11-14 13:20:00,49.63,49.66,49.58,49.64,15000.0,49.63,49.66,49.58,49.64,15000.0
2018-11-14 13:25:00,49.65,49.67,49.59,49.65,20175.0,49.65,49.67,49.59,49.65,20175.0
2018-11-14 13:30:00,49.65,49.7,49.56,49.61,23430.0,49.65,49.7,49.56,49.61,23430.0
2018-11-14 13:35:00,49.61,49.65,49.57,49.58,9902.0,49.61,49.65,49.57,49.58,9902.0
2018-11-14 13:40:00,49.56,49.58,49.4,49.45,61737.0,49.56,49.58,49.4,49.45,61737.0
2018-11-14 13:45:00,49.46,49.52,49.46,49.46,23356.0,49.46,49.52,49.46,49.46,23356.0
2018-11-14 13:50:00,49.45,49.53,49.44,49.51,41008.0,49.45,49.53,49.44,49.51,41008.0
2018-11-14 13:55:00,49.51,49.58,49.51,49.58,15981.0,49.51,49.58,49.51,49.58,15981.0
2018-11-14 14:00:00,49.57,49.57,49.4,49.43,32114.0,49.57,49.57,49.4,49.43,32114.0
2018-11-14 14:05:00,49.42,49.54,49.38,49.54,38672.0,49.42,49.54,49.38,49.54,38672.0
2018-11-14 14:10:00,49.53,49.58,49.5,49.58,38398.0,49.53,49.58,49.5,49.58,38398.0
2018-11-14 14:15:00,49.58,49.93,49.58,49.81,70275.0,49.58,49.93,49.58,49.81,70275.0
2018-11-14 14:20:00,49.77,50.03,49.75,49.95,73835.0,49.77,50.03,49.75,49.95,73835.0
2018-11-14 14:25:00,49.94,49.94,49.79,49.86,22333.0,49.94,49.94,49.79,49.86,22333.0
2018-11-14 14:30:00,49.85,49.91,49.77,49.81,29559.0,49.85,49.91,49.77,49.81,29559.0
2018-11-14 14:35:00,49.81,49.93,49.79,49.82,20464.0,49.81,49.93,49.79,49.82,20464.0
2018-11-14 14:40:00,49.82,49.89,49.76,49.84,32722.0,49.82,49.89,49.76,49.84,32722.0
2018-11-14 14:45:00,49.83,49.91,49.8,49.89,27660.0,49.83,49.91,49.8,49.89,27660.0
2018-11-14 14:50:00,49.89,49.96,49.86,49.96,25183.0,49.89,49.96,49.86,49.96,25183.0
2018-11-14 14:55:00,49.97,50.07,49.96,50.04,18071.0,49.97,50.07,49.96,50.04,18071.0
2018-11-14 15:00:00,50.03,50.13,49.98,50.07,21763.0,50.03,50.13,49.98,50.07,21763.0
2018-11-14 15:05:00,50.07,50.23,50.07,50.19,27201.0,50.07,50.23,50.07,50.19,27201.0
2018-11-14 15:10:00,50.2,50.21,50.09,50.12,17078.0,50.2,50.21,50.09,50.12,17078.0
2018-11-14 15:15:00,50.11,50.17,50.09,50.12,23367.0,50.11,50.17,50.09,50.12,23367.0
2018-11-14 15:20:00,50.11,50.12,50.02,50.08,30850.0,50.11,50.12,50.02,50.08,30850.0
2018-11-14 15:25:00,50.07,50.08,49.94,49.99,24037.0,50.07,50.08,49.94,49.99,24037.0
2018-11-14 15:30:00,49.99,50.05,49.9,49.96,45475.0,49.99,50.05,49.9,49.96,45475.0
2018-11-14 15:35:00,49.96,50.03,49.96,50.01,70102.0,49.96,50.03,49.96,50.01,70102.0
2018-11-14 15:40:00,50.0,50.04,49.98,50.01,83343.0,50.0,50.04,49.98,50.01,83343.0
2018-11-14 15:45:00,50.01,50.06,49.99,49.99,77802.0,50.01,50.06,49.99,49.99,77802.0
2018-11-14 15:50:00,49.99,49.99,49.65,49.69,89340.0,49.99,49.99,49.65,49.69,89340.0
2018-11-14 15:55:00,49.68,49.73,49.61,49.71,107807.0,49.68,49.73,49.61,49.71,107807.0
2018-11-15 09:30:00,49.15,49.24,48.83,48.89,27973.0,49.15,49.24,48.83,48.89,27973.0
2018-11-15 09:35:00,49.01,49.16,48.76,48.99,50068.0,49.01,49.16,48.76,48.99,50068.0
2018-11-15 09:40:00,48.99,49.17,48.9,49.13,37818.0,48.99,49.17,48.9,49.13,37818.0
2018-11-15 09:45:00,49.13,49.17,48.97,49.16,36957.0,49.13,49.17,48.97,49.16,36957.0
2018-11-15 09:50:00,49.16,49.16,48.88,48.96,37330.0,49.16,49.16,48.88,48.96,37330.0
2018-11-15 09:55:00,48.96,49.09,48.84,48.92,31889.0,48.96,49.09,48.84,48.92,31889.0
2018-11-15 10:00:00,48.93,49.07,48.79,48.89,26720.0,48.93,49.07,48.79,48.89,26720.0
2018-11-15 10:05:00,48.87,48.95,48.77,48.81,27186.0,48.87,48.95,48.77,48.81,27186.0
2018-11-15 10:10:00,48.81,49.03,48.78,48.95,23828.0,48.81,49.03,48.78,48.95,23828.0
2018-11-15 10:15:00,48.99,49.08,48.91,49.05,15223.0,48.99,49.08,48.91,49.05,15223.0
2018-11-15 10:20:00,49.04,49.17,48.99,49.02,16568.0,49.04,49.17,48.99,49.02,16568.0
2018-11-15 10:25:00,49.01,49.19,49.01,49.17,24393.0,49.01,49.19,49.01,49.17,24393.0
2018-11-15 10:30:00,49.16,49.16,48.84,48.84,61369.0,49.16,49.16,48.84,48.84,61369.0
2018-11-15 10:35:00,48.87,49.0,48.82,48.96,45690.0,48.87,49.0,48.82,48.96,45690.0
2018-11-15 10:40:00,48.97,49.08,48.97,48.98,31663.0,48.97,49.08,48.97,48.98,31663.0
2018-11-15 10:45:00,48.98,49.17,48.97,49.13,21255.0,48.98,49.17,48.97,49.13,21255.0
2018-11-15 10:50:00,49.11,49.28,49.1,49.25,25697.0,49.11,49.28,49.1,49.25,25697.0
2018-11-15 10:55:00,49.25,49.29,49.2,49.26,21160.0,49.25,49.29,49.2,49.26,21160.0
2018-11-15 11:00:00,49.28,49.42,49.19,49.34,32532.0,49.28,49.42,49.19,49.34,32532.0
2018-11-15 11:05:00,49.34,49.42,49.32,49.37,14828.0,49.34,49.42,49.32,49.37,14828.0
2018-11-15 11:10:00,49.42,49.5,49.38,49.45,10595.0,49.42,49.5,49.38,49.45,10595.0
2018-11-15 11:15:00,49.46,49.58,49.44,49.51,13273.0,49.46,49.58,49.44,49.51,13273.0
2018-11-15 11:20:00,49.52,49.73,49.5,49.7,14281.0,49.52,49.73,49.5,49.7,14281.0
2018-11-15 11:25:00,49.7,49.71,49.61,49.69,12594.0,49.7,49.71,49.61,49.69,12594.0
2018-11-15 11:30:00,49.67,49.89,49.67,49.85,15618.0,49.67,49.89,49.67,49.85,15618.0
2018-11-15 11:35:00,49.88,49.94,49.79,49.94,10880.0,49.88,49.94,49.79,49.94,10880.0
2018-11-15 11:40:00,49.92,49.98,49.83,49.85,10997.0,49.92,49.98,49.83,49.85,10997.0
2018-11-15 11:45:00,49.89,49.91,49.79,49.86,9224.0,49.89,49.91,49.79,49.86,9224.0
2018-11-15 11:50:00,49.78,50.01,49.78,50.0,7534.0,49.78,50.01,49.78,50.0,7534.0
2018-11-15 11:55:00,49.98,49.98,49.89,49.89,4300.0,49.98,49.98,49.89,49.89,4300.0
2018-11-15 12:00:00,49.93,49.99,49.83,49.94,4500.0,49.93,49.99,49.83,49.94,4500.0
2018-11-15 12:05:00,49.95,50.0,49.74,49.76,7936.0,49.95,50.0,49.74,49.76,7936.0
2018-11-15 12:10:00,49.74,49.81,49.66,49.77,5643.0,49.74,49.81,49.66,49.77,5643.0
2018-11-15 12:15:00,49.75,49.85,49.74,49.81,4802.0,49.75,49.85,49.74,49.81,4802.0
2018-11-15 12:20:00,49.84,49.92,49.82,49.9,19872.0,49.84,49.92,49.82,49.9,19872.0
2018-11-15 12:25:00,49.89,49.93,49.81,49.91,10954.0,49.89,49.93,49.81,49.91,10954.0
2018-11-15 12:30:00,49.87,49.87,49.75,49.83,4200.0,49.87,49.87,49.75,49.83,4200.0
2018-11-15 12:35:00,49.86,49.89,49.79,49.88,14475.0,49.86,49.89,49.79,49.88,14475.0
2018-11-15 12:40:00,49.85,49.86,49.78,49.78,6264.0,49.85,49.86,49.78,49.78,6264.0
2018-11-15 12:45:00,49.79,49.87,49.76,49.84,20082.0,49.79,49.87,49.76,49.84,20082.0
2018-11-15 12:50:00,49.83,49.97,49.8,49.82,33944.0,49.83,49.97,49.8,49.82,33944.0
2018-11-15 12:55:00,49.79,49.82,49.73,49.78,8284.0,49.79,49.82,49.73,49.78,8284.0
2018-11-15 13:00:00,49.76,49.8,49.66,49.72,23789.0,49.76,49.8,49.66,49.72,23789.0
2018-11-15 13:05:00,49.72,49.73,49.61,49.63,7607.0,49.72,49.73,49.61,49.63,7607.0
2018-11-15 13:10:00,49.63,49.79,49.63,49.78,18234.0,49.63,49.79,49.63,49.78,18234.0
2018-11-15 13:15:00,49.78,50.06,49.75,49.99,40177.0,49.78,50.06,49.75,49.99,40177.0
2018-11-15 13:20:00,50.0,50.23,50.0,50.22,14623.0,50.0,50.23,50.0,50.22,14623.0
2018-11-15 13:25:00,50.2,50.26,50.11,50.24,5012.0,50.2,50.26,50.11,50.24,5012.0
2018-11-15 13:30:00,50.27,50.33,50.21,50.28,7882.0,50.27,50.33,50.21,50.28,7882.0
2018-11-15 13:35:00,50.28,50.35,50.25,50.27,8077.0,50.28,50.35,50.25,50.27,8077.0
2018-11-15 13:40:00,50.29,50.35,50.23,50.32,11100.0,50.29,50.35,50.23,50.32,11100.0
2018-11-15 13:45:00,50.33,50.43,50.15,50.17,26444.0,50.33,50.43,50.15,50.17,26444.0
2018-11-15 13:50:00,50.17,50.31,50.16,50.23,9797.0,50.17,50.31,50.16,50.23,9797.0
2018-11-15 13:55:00,50.25,50.39,50.25,50.34,5609.0,50.25,50.39,50.25,50.34,5609.0
2018-11-15 14:00:00,50.39,50.41,50.3,50.35,8399.0,50.39,50.41,50.3,50.35,8399.0
2018-11-15 14:05:00,50.35,50.48,50.31,50.41,6630.0,50.35,50.48,50.31,50.41,6630.0
2018-11-15 14:10:00,50.42,50.42,50.29,50.38,11355.0,50.42,50.42,50.29,50.38,11355.0
2018-11-15 14:15:00,50.39,50.39,50.23,50.29,5450.0,50.39,50.39,50.23,50.29,5450.0
2018-11-15 14:20:00,50.31,50.35,50.26,50.31,6164.0,50.31,50.35,50.26,50.31,6164.0
2018-11-15 14:25:00,50.32,50.47,50.28,50.46,7341.0,50.32,50.47,50.28,50.46,7341.0
2018-11-15 14:30:00,50.45,50.52,50.44,50.45,14208.0,50.45,50.52,50.44,50.45,14208.0
2018-11-15 14:35:00,50.45,50.46,50.36,50.42,9300.0,50.45,50.46,50.36,50.42,9300.0
2018-11-15 14:40:00,50.43,50.47,50.36,50.43,16284.0,50.43,50.47,50.36,50.43,16284.0
2018-11-15 14:45:00,50.42,50.47,50.41,50.42,22687.0,50.42,50.47,50.41,50.42,22687.0
2018-11-15 14:50:00,50.42,50.44,50.29,50.3,8182.0,50.42,50.44,50.29,50.3,8182.0
2018-11-15 14:55:00,50.31,50.39,50.27,50.31,13106.0,50.31,50.39,50.27,50.31,13106.0
2018-11-15 15:00:00,50.36,50.36,49.91,50.11,16803.0,50.36,50.36,49.91,50.11,16803.0
2018-11-15 15:05:00,50.1,50.28,50.1,50.24,10354.0,50.1,50.28,50.1,50.24,10354.0
2018-11-15 15:10:00,50.27,50.45,50.27,50.43,16449.0,50.27,50.45,50.27,50.43,16449.0
2018-11-15 15:15:00,50.46,50.46,50.29,50.29,68306.0,50.46,50.46,50.29,50.29,68306.0
2018-11-15 15:20:00,50.29,50.32,50.11,50.16,14328.0,50.29,50.32,50.11,50.16,14328.0
2018-11-15 15:25:00,50.16,50.25,50.16,50.17,15110.0,50.16,50.25,50.16,50.17,15110.0
2018-11-15 15:30:00,50.19,50.31,50.17,50.23,38185.0,50.19,50.31,50.17,50.23,38185.0
2018-11-15 15:35:00,50.24,50.31,50.24,50.3,36467.0,50.24,50.31,50.24,50.3,36467.0
2018-11-15 15:40:00,50.3,50.39,50.29,50.37,69049.0,50.3,50.39,50.29,50.37,69049.0
2018-11-15 15:45:00,50.37,50.45,50.34,50.37,111645.0,50.37,50.45,50.34,50.37,111645.0
2018-11-15 15:50:00,50.38,50.45,50.36,50.41,42704.0,50.38,50.45,50.36,50.41,42704.0
2018-11-15 15:55:00,50.4,50.45,50.33,50.45,97938.0,50.4,50.45,50.33,50.45,97938.0
2018-11-16 09:30:00,50.12,50.62,50.11,50.53,57123.0,50.12,50.62,50.11,50.53,57123.0
2018-11-16 09:35:00,50.58,50.78,50.5,50.72,23898.0,50.58,50.78,50.5,50.72,23898.0
2018-11-16 09:40:00,50.75,50.96,50.75,50.93,12360.0,50.75,50.96,50.75,50.93,12360.0
2018-11-16 09:45:00,50.94,51.06,50.81,51.02,12125.0,50.94,51.06,50.81,51.02,12125.0
2018-11-16 09:50:00,50.99,51.06,50.91,51.05,9914.0,50.99,51.06,50.91,51.05,9914.0
2018-11-16 09:55:00,51.04,51.04,50.76,50.87,16626.0,51.04,51.04,50.76,50.87,16626.0
2018-11-16 10:00:00,50.78,50.82,50.64,50.73,22998.0,50.78,50.82,50.64,50.73,22998.0
2018-11-16 10:05:00,50.69,50.72,50.45,50.5,28883.0,50.69,50.72,50.45,50.5,28883.0
2018-11-16 10:10:00,50.5,50.64,50.49,50.64,12348.0,50.5,50.64,50.49,50.64,12348.0
2018-11-16 10:15:00,50.64,50.75,50.57,50.59,13502.0,50.64,50.75,50.57,50.59,13502.0
2018-11-16 10:20:00,50.58,50.61,50.45,50.49,11840.0,50.58,50.61,50.45,50.49,11840.0
2018-11-16 10:25:00,50.52,50.61,50.45,50.52,12164.0,50.52,50.61,50.45,50.52,12164.0
2018-11-16 10:30:00,50.53,50.71,50.51,50.6,15426.0,50.53,50.71,50.51,50.6,15426.0
2018-11-16 10:35:00,50.62,50.67,50.6,50.62,20644.0,50.62,50.67,50.6,50.62,20644.0
2018-11-16 10:40:00,50.61,50.66,50.6,50.64,10745.0,50.61,50.66,50.6,50.64,10745.0
2018-11-16 10:45:00,50.65,50.66,50.55,50.6,12405.0,50.65,50.66,50.55,50.6,12405.0
2018-11-16 10:50:00,50.61,50.63,50.52,50.6,13765.0,50.61,50.63,50.52,50.6,13765.0
2018-11-16 10:55:00,50.59,50.6,50.48,50.48,11517.0,50.59,50.6,50.48,50.48,11517.0
2018-11-16 11:00:00,50.49,50.56,50.47,50.51,15500.0,50.49,50.56,50.47,50.51,15500.0
2018-11-16 11:05:00,50.52,50.57,50.51,50.52,7405.0,50.52,50.57,50.51,50.52,7405.0
2018-11-16 11:10:00,50.51,50.53,50.4,50.41,15986.0,50.51,50.53,50.4,50.41,15986.0
2018-11-16 11:15:00,50.42,50.58,50.42,50.52,11964.0,50.42,50.58,50.42,50.52,11964.0
2018-11-16 11:20:00,50.51,50.51,50.3,50.35,23427.0,50.51,50.51,50.3,50.35,23427.0
2018-11-16 11:25:00,50.34,50.36,50.28,50.32,9006.0,50.34,50.36,50.28,50.32,9006.0
2018-11-16 11:30:00,50.33,50.37,50.24,50.28,10999.0,50.33,50.37,50.24,50.28,10999.0
2018-11-16 11:35:00,50.25,50.37,50.25,50.34,7515.0,50.25,50.37,50.25,50.34,7515.0
2018-11-16 11:40:00,50.35,50.35,50.17,50.2,7327.0,50.35,50.35,50.17,50.2,7327.0
2018-11-16 11:45:00,50.21,50.25,50.16,50.16,11367.0,50.21,50.25,50.16,50.16,11367.0
2018-11-16 11:50:00,50.15,50.2,49.97,50.05,18508.0,50.15,50.2,49.97,50.05,18508.0
2018-11-16 11:55:00,50.02,50.05,49.95,49.95,12762.0,50.02,50.05,49.95,49.95,12762.0
2018-11-16 12:00:00,49.98,50.0,49.84,49.84,11860.0,49.98,50.0,49.84,49.84,11860.0
2018-11-16 12:05:00,49.86,50.0,49.86,50.0,17818.0,49.86,50.0,49.86,50.0,17818.0
2018-11-16 12:10:00,49.99,50.05,49.96,50.04,8808.0,49.99,50.05,49.96,50.04,8808.0
2018-11-16 12:15:00,50.04,50.16,50.03,50.11,6451.0,50.04,50.16,50.03,50.11,6451.0
2018-11-16 12:20:00,50.11,50.25,50.09,50.24,7594.0,50.11,50.25,50.09,50.24,7594.0
2018-11-16 12:25:00,50.22,50.22,50.09,50.09,7025.0,50.22,50.22,50.09,50.09,7025.0
2018-11-16 12:30:00,50.06,50.35,50.03,50.34,10105.0,50.06,50.35,50.03,50.34,10105.0
2018-11-16 12:35:00,50.32,50.51,50.3,50.41,16499.0,50.32,50.51,50.3,50.41,16499.0
2018-11-16 12:40:00,50.45,50.57,50.41,50.47,7020.0,50.45,50.57,50.41,50.47,7020.0
2018-11-16 12:45:00,50.49,50.67,50.46,50.57,9807.0,50.49,50.67,50.46,50.57,9807.0
2018-11-16 12:50:00,50.54,50.55,50.47,50.47,9990.0,50.54,50.55,50.47,50.47,9990.0
2018-11-16 12:55:00,50.45,50.49,50.4,50.47,10686.0,50.45,50.49,50.4,50.47,10686.0
2018-11-16 13:00:00,50.51,50.55,50.37,50.37,11120.0,50.51,50.55,50.37,50.37,11120.0
2018-11-16 13:05:00,50.43,50.44,50.3,50.41,8100.0,50.43,50.44,50.3,50.41,8100.0
2018-11-16 13:10:00,50.42,50.5,50.37,50.43,5708.0,50.42,50.5,50.37,50.43,5708.0
2018-11-16 13:15:00,50.43,50.5,50.38,50.43,5573.0,50.43,50.5,50.38,50.43,5573.0
2018-11-16 13:20:00,50.45,50.48,50.4,50.45,5268.0,50.45,50.48,50.4,50.45,5268.0
2018-11-16 13:25:00,50.43,50.45,50.3,50.4,5900.0,50.43,50.45,50.3,50.4,5900.0
2018-11-16 13:30:00,50.4,50.41,50.33,50.37,6639.0,50.4,50.41,50.33,50.37,6639.0
2018-11-16 13:35:00,50.33,50.41,50.3,50.4,8100.0,50.33,50.41,50.3,50.4,8100.0
2018-11-16 13:40:00,50.4,50.4,50.25,50.32,10732.0,50.4,50.4,50.25,50.32,10732.0
2018-11-16 13:45:00,50.34,50.42,50.29,50.39,16335.0,50.34,50.42,50.29,50.39,16335.0
2018-11-16 13:50:00,50.39,50.42,50.3,50.3,6017.0,50.39,50.42,50.3,50.3,6017.0
2018-11-16 13:55:00,50.32,50.4,50.32,50.35,6239.0,50.32,50.4,50.32,50.35,6239.0
2018-11-16 14:00:00,50.37,50.46,50.37,50.42,7369.0,50.37,50.46,50.37,50.42,7369.0
2018-11-16 14:05:00,50.44,50.5,50.43,50.43,6350.0,50.44,50.5,50.43,50.43,6350.0
2018-11-16 14:10:00,50.46,50.49,50.39,50.41,6400.0,50.46,50.49,50.39,50.41,6400.0
2018-11-16 14:15:00,50.4,50.5,50.36,50.47,4406.0,50.4,50.5,50.36,50.47,4406.0
2018-11-16 14:20:00,50.47,50.49,50.42,50.42,6787.0,50.47,50.49,50.42,50.42,6787.0
2018-11-16 14:25:00,50.41,50.59,50.41,50.56,8234.0,50.41,50.59,50.41,50.56,8234.0
2018-11-16 14:30:00,50.57,50.6,50.55,50.58,6467.0,50.57,50.6,50.55,50.58,6467.0
2018-11-16 14:35:00,50.57,50.62,50.55,50.59,7535.0,50.57,50.62,50.55,50.59,7535.0
2018-11-16 14:40:00,50.58,50.58,50.52,50.52,4600.0,50.58,50.58,50.52,50.52,4600.0
2018-11-16 14:45:00,50.52,50.58,50.51,50.57,7500.0,50.52,50.58,50.51,50.57,7500.0
2018-11-16 14:50:00,50.58,50.58,50.52,50.58,8000.0,50.58,50.58,50.52,50.58,8000.0
2018-11-16 14:55:00,50.58,50.62,50.56,50.61,9400.0,50.58,50.62,50.56,50.61,9400.0
2018-11-16 15:00:00,50.62,50.64,50.57,50.58,20071.0,50.62,50.64,50.57,50.58,20071.0
2018-11-16 15:05:00,50.58,50.65,50.57,50.64,9727.0,50.58,50.65,50.57,50.64,9727.0
2018-11-16 15:10:00,50.63,50.68,50.62,50.63,11360.0,50.63,50.68,50.62,50.63,11360.0
2018-11-16 15:15:00,50.64,50.67,50.6,50.67,24989.0,50.64,50.67,50.6,50.67,24989.0
2018-11-16 15:20:00,50.68,50.68,50.62,50.64,14711.0,50.68,50.68,50.62,50.64,14711.0
2018-11-16 15:25:00,50.65,50.68,50.6,50.62,24929.0,50.65,50.68,50.6,50.62,24929.0
2018-11-16 15:30:00,50.61,50.63,50.52,50.52,14225.0,50.61,50.63,50.52,50.52,14225.0
2018-11-16 15:35:00,50.52,50.61,50.51,50.6,14389.0,50.52,50.61,50.51,50.6,14389.0
2018-11-16 15:40:00,50.61,50.61,50.55,50.57,17649.0,50.61,50.61,50.55,50.57,17649.0
2018-11-16 15:45:00,50.57,50.59,50.45,50.47,34367.0,50.57,50.59,50.45,50.47,34367.0
2018-11-16 15:50:00,50.48,50.51,50.41,50.45,42534.0,50.48,50.51,50.41,50.45,42534.0
2018-11-16 15:55:00,50.44,50.46,50.38,50.46,96667.0,50.44,50.46,50.38,50.46,96667.0
2018-11-19 09:30:00,50.45,50.45,50.27,50.27,12893.0,50.45,50.45,50.27,50.27,12893.0
2018-11-19 09:35:00,50.34,50.5,50.27,50.39,5865.0,50.34,50.5,50.27,50.39,5865.0
2018-11-19 09:40:00,50.46,50.59,50.42,50.57,7123.0,50.46,50.59,50.42,50.57,7123.0
2018-11-19 09:45:00,50.54,50.66,50.51,50.6,24833.0,50.54,50.66,50.51,50.6,24833.0
2018-11-19 09:50:00,50.6,50.62,50.56,50.58,51373.0,50.6,50.62,50.56,50.58,51373.0
2018-11-19 09:55:00,50.58,50.71,50.56,50.61,32567.0,50.58,50.71,50.56,50.61,32567.0
2018-11-19 10:00:00,50.61,50.62,50.45,50.46,28976.0,50.61,50.62,50.45,50.46,28976.0
2018-11-19 10:05:00,50.45,50.46,50.18,50.18,55958.0,50.45,50.46,50.18,50.18,55958.0
2018-11-19 10:10:00,50.16,50.27,50.12,50.26,24350.0,50.16,50.27,50.12,50.26,24350.0
2018-11-19 10:15:00,50.25,50.33,50.23,50.24,11120.0,50.25,50.33,50.23,50.24,11120.0
2018-11-19 10:20:00,50.25,50.27,50.0,50.05,19694.0,50.25,50.27,50.0,50.05,19694.0
2018-11-19 10:25:00,50.07,50.11,50.0,50.03,16911.0,50.07,50.11,50.0,50.03,16911.0
2018-11-19 10:30:00,50.06,50.18,50.0,50.02,17457.0,50.06,50.18,50.0,50.02,17457.0
2018-11-19 10:35:00,50.0,50.18,50.0,50.15,7053.0,50.0,50.18,50.0,50.15,7053.0
2018-11-19 10:40:00,50.19,50.23,50.12,50.19,11100.0,50.19,50.23,50.12,50.19,11100.0
2018-11-19 10:45:00,50.21,50.23,50.14,50.19,8728.0,50.21,50.23,50.14,50.19,8728.0
2018-11-19 10:50:00,50.21,50.36,50.21,50.32,17325.0,50.21,50.36,50.21,50.32,17325.0
2018-11-19 10:55:00,50.34,50.38,50.25,50.33,10621.0,50.34,50.38,50.25,50.33,10621.0
2018-11-19 11:00:00,50.32,50.37,50.17,50.18,8128.0,50.32,50.37,50.17,50.18,8128.0
2018-11-19 11:05:00,50.17,50.31,50.16,50.23,11659.0,50.17,50.31,50.16,50.23,11659.0
2018-11-19 11:10:00,50.23,50.25,50.1,50.12,23509.0,50.23,50.25,50.1,50.12,23509.0
2018-11-19 11:15:00,50.11,50.16,50.04,50.15,12820.0,50.11,50.16,50.04,50.15,12820.0
2018-11-19 11:20:00,50.15,50.22,50.11,50.16,12708.0,50.15,50.22,50.11,50.16,12708.0
2018-11-19 11:25:00,50.14,50.14,50.03,50.09,7506.0,50.14,50.14,50.03,50.09,7506.0
2018-11-19 11:30:00,50.08,50.11,50.01,50.05,7587.0,50.08,50.11,50.01,50.05,7587.0
2018-11-19 11:35:00,50.03,50.08,50.01,50.02,7437.0,50.03,50.08,50.01,50.02,7437.0
2018-11-19 11:40:00,50.0,50.02,49.92,49.95,20584.0,50.0,50.02,49.92,49.95,20584.0
2018-11-19 11:45:00,49.89,49.94,49.85,49.86,8222.0,49.89,49.94,49.85,49.86,8222.0
2018-11-19 11:50:00,49.84,49.88,49.61,49.66,13507.0,49.84,49.88,49.61,49.66,13507.0
2018-11-19 11:55:00,49.66,49.76,49.65,49.73,19267.0,49.66,49.76,49.65,49.73,19267.0
2018-11-19 12:00:00,49.76,49.76,49.63,49.64,8541.0,49.76,49.76,49.63,49.64,8541.0
2018-11-19 12:05:00,49.65,49.71,49.55,49.62,11607.0,49.65,49.71,49.55,49.62,11607.0
2018-11-19 12:10:00,49.63,49.68,49.45,49.5,54409.0,49.63,49.68,49.45,49.5,54409.0
2018-11-19 12:15:00,49.5,49.6,49.48,49.58,20857.0,49.5,49.6,49.48,49.58,20857.0
2018-11-19 12:20:00,49.58,49.63,49.52,49.52,6808.0,49.58,49.63,49.52,49.52,6808.0
2018-11-19 12:25:00,49.5,49.63,49.46,49.58,8918.0,49.5,49.63,49.46,49.58,8918.0
2018-11-19 12:30:00,49.56,49.56,49.44,49.5,8766.0,49.56,49.56,49.44,49.5,8766.0
2018-11-19 12:35:00,49.5,49.74,49.5,49.74,13990.0,49.5,49.74,49.5,49.74,13990.0
2018-11-19 12:40:00,49.75,49.79,49.72,49.73,7713.0,49.75,49.79,49.72,49.73,7713.0
2018-11-19 12:45:00,49.73,49.75,49.65,49.67,6916.0,49.73,49.75,49.65,49.67,6916.0
2018-11-19 12:50:00,49.65,49.76,49.6,49.67,9726.0,49.65,49.76,49.6,49.67,9726.0
2018-11-19 12:55:00,49.65,49.71,49.59,49.64,19019.0,49.65,49.71,49.59,49.64,19019.0
2018-11-19 13:00:00,49.65,49.65,49.5,49.5,19799.0,49.65,49.65,49.5,49.5,19799.0
2018-11-19 13:05:00,49.51,49.55,49.47,49.48,38872.0,49.51,49.55,49.47,49.48,38872.0
2018-11-19 13:10:00,49.48,49.6,49.48,49.56,9597.0,49.48,49.6,49.48,49.56,9597.0
2018-11-19 13:15:00,49.56,49.59,49.46,49.58,5159.0,49.56,49.59,49.46,49.58,5159.0
2018-11-19 13:20:00,49.61,49.63,49.53,49.55,7612.0,49.61,49.63,49.53,49.55,7612.0
2018-11-19 13:25:00,49.56,49.58,49.53,49.54,5171.0,49.56,49.58,49.53,49.54,5171.0
2018-11-19 13:30:00,49.54,49.56,49.43,49.43,4879.0,49.54,49.56,49.43,49.43,4879.0
2018-11-19 13:35:00,49.42,49.63,49.42,49.58,6951.0,49.42,49.63,49.42,49.58,6951.0
2018-11-19 13:40:00,49.57,49.65,49.52,49.65,8565.0,49.57,49.65,49.52,49.65,8565.0
2018-11-19 13:45:00,49.62,49.64,49.54,49.55,14931.0,49.62,49.64,49.54,49.55,14931.0
2018-11-19 13:50:00,49.55,49.58,49.52,49.54,10063.0,49.55,49.58,49.52,49.54,10063.0
2018-11-19 13:55:00,49.57,49.59,49.48,49.48,11400.0,49.57,49.59,49.48,49.48,11400.0
2018-11-19 14:00:00,49.51,49.51,49.42,49.43,25967.0,49.51,49.51,49.42,49.43,25967.0
2018-11-19 14:05:00,49.42,49.54,49.4,49.52,16804.0,49.42,49.54,49.4,49.52,16804.0
2018-11-19 14:10:00,49.51,49.53,49.46,49.48,26575.0,49.51,49.53,49.46,49.48,26575.0
2018-11-19 14:15:00,49.48,49.55,49.41,49.45,12176.0,49.48,49.55,49.41,49.45,12176.0
2018-11-19 14:20:00,49.45,49.5,49.39,49.48,11400.0,49.45,49.5,49.39,49.48,11400.0
2018-11-19 14:25:00,49.47,49.51,49.4,49.42,12339.0,49.47,49.51,49.4,49.42,12339.0
2018-11-19 14:30:00,49.39,49.45,49.34,49.42,11697.0,49.39,49.45,49.34,49.42,11697.0
2018-11-19 14:35:00,49.38,49.47,49.34,49.47,23799.0,49.38,49.47,49.34,49.47,23799.0
2018-11-19 14:40:00,49.48,49.51,49.41,49.42,19946.0,49.48,49.51,49.41,49.42,19946.0
2018-11-19 14:45:00,49.4,49.43,49.32,49.38,90679.0,49.4,49.43,49.32,49.38,90679.0
2018-11-19 14:50:00,49.38,49.39,49.2,49.38,313162.0,49.38,49.39,49.2,49.38,313162.0
2018-11-19 14:55:00,49.39,49.39,49.25,49.32,27411.0,49.39,49.39,49.25,49.32,27411.0
2018-11-19 15:00:00,49.3,49.34,49.16,49.32,26758.0,49.3,49.34,49.16,49.32,26758.0
2018-11-19 15:05:00,49.32,49.36,49.27,49.27,48575.0,49.32,49.36,49.27,49.27,48575.0
2018-11-19 15:10:00,49.27,49.47,49.27,49.43,30852.0,49.27,49.47,49.27,49.43,30852.0
2018-11-19 15:15:00,49.43,49.5,49.38,49.43,26399.0,49.43,49.5,49.38,49.43,26399.0
2018-11-19 15:20:00,49.45,49.54,49.45,49.46,21751.0,49.45,49.54,49.45,49.46,21751.0
2018-11-19 15:25:00,49.46,49.5,49.36,49.42,24555.0,49.46,49.5,49.36,49.42,24555.0
2018-11-19 15:30:00,49.44,49.45,49.33,49.34,33894.0,49.44,49.45,49.33,49.34,33894.0
2018-11-19 15:35:00,49.31,49.39,49.28,49.3,33744.0,49.31,49.39,49.28,49.3,33744.0
2018-11-19 15:40:00,49.3,49.3,49.14,49.24,55398.0,49.3,49.3,49.14,49.24,55398.0
2018-11-19 15:45:00,49.23,49.29,49.18,49.23,53044.0,49.23,49.29,49.18,49.23,53044.0
2018-11-19 15:50:00,49.23,49.25,49.14,49.23,54715.0,49.23,49.25,49.14,49.23,54715.0
2018-11-19 15:55:00,49.23,49.29,49.22,49.27,152390.0,49.23,49.29,49.22,49.27,152390.0
2018-11-20 09:30:00,48.41,48.6,48.11,48.39,58852.0,48.41,48.6,48.11,48.39,58852.0
2018-11-20 09:35:00,48.43,48.79,48.25,48.66,17657.0,48.43,48.79,48.25,48.66,17657.0
2018-11-20 09:40:00,48.6,48.66,48.21,48.45,11475.0,48.6,48.66,48.21,48.45,11475.0
2018-11-20 09:45:00,48.41,48.63,48.3,48.43,14947.0,48.41,48.63,48.3,48.43,14947.0
2018-11-20 09:50:00,48.41,48.47,48.16,48.4,17055.0,48.41,48.47,48.16,48.4,17055.0
2018-11-20 09:55:00,48.36,48.51,48.17,48.47,48222.0,48.36,48.51,48.17,48.47,48222.0
2018-11-20 10:00:00,48.39,48.64,48.38,48.58,16660.0,48.39,48.64,48.38,48.58,16660.0
2018-11-20 10:05:00,48.53,48.55,48.24,48.37,21701.0,48.53,48.55,48.24,48.37,21701.0
2018-11-20 10:10:00,48.39,48.39,48.03,48.06,41983.0,48.39,48.39,48.03,48.06,41983.0
2018-11-20 10:15:00,48.03,48.32,47.99,48.32,18867.0,48.03,48.32,47.99,48.32,18867.0
2018-11-20 10:20:00,48.28,48.54,48.28,48.51,13195.0,48.28,48.54,48.28,48.51,13195.0
2018-11-20 10:25:00,48.53,48.63,48.47,48.59,15442.0,48.53,48.63,48.47,48.59,15442.0
2018-11-20 10:30:00,48.57,48.68,48.46,48.53,42223.0,48.57,48.68,48.46,48.53,42223.0
2018-11-20 10:35:00,48.54,48.81,48.54,48.76,15844.0,48.54,48.81,48.54,48.76,15844.0
2018-11-20 10:40:00,48.77,48.81,48.74,48.81,12313.0,48.77,48.81,48.74,48.81,12313.0
2018-11-20 10:45:00,48.83,48.86,48.71,48.85,13733.0,48.83,48.86,48.71,48.85,13733.0
2018-11-20 10:50:00,48.85,49.01,48.82,48.99,90474.0,48.85,49.01,48.82,48.99,90474.0
2018-11-20 10:55:00,49.0,49.06,48.87,48.92,22036.0,49.0,49.06,48.87,48.92,22036.0
2018-11-20 11:00:00,48.94,48.99,48.83,48.84,17967.0,48.94,48.99,48.83,48.84,17967.0
2018-11-20 11:05:00,48.87,49.06,48.87,49.04,14408.0,48.87,49.06,48.87,49.04,14408.0
2018-11-20 11:10:00,49.03,49.08,48.96,49.0,11992.0,49.03,49.08,48.96,49.0,11992.0
2018-11-20 11:15:00,48.97,48.99,48.9,48.97,14506.0,48.97,48.99,48.9,48.97,14506.0
2018-11-20 11:20:00,48.98,49.12,48.98,49.02,13537.0,48.98,49.12,48.98,49.02,13537.0
2018-11-20 11:25:00,49.03,49.06,48.97,49.01,12002.0,49.03,49.06,48.97,49.01,12002.0
2018-11-20 11:30:00,49.02,49.1,49.0,49.0,11001.0,49.02,49.1,49.0,49.0,11001.0
2018-11-20 11:35:00,49.01,49.28,49.01,49.28,9987.0,49.01,49.28,49.01,49.28,9987.0
2018-11-20 11:40:00,49.3,49.44,49.27,49.44,6500.0,49.3,49.44,49.27,49.44,6500.0
2018-11-20 11:45:00,49.44,49.55,49.43,49.55,13726.0,49.44,49.55,49.43,49.55,13726.0
2018-11-20 11:50:00,49.54,49.54,49.42,49.53,32511.0,49.54,49.54,49.42,49.53,32511.0
2018-11-20 11:55:00,49.51,49.7,49.5,49.6,32874.0,49.51,49.7,49.5,49.6,32874.0
2018-11-20 12:00:00,49.61,49.72,49.57,49.7,17432.0,49.61,49.72,49.57,49.7,17432.0
2018-11-20 12:05:00,49.68,49.68,49.59,49.67,9809.0,49.68,49.68,49.59,49.67,9809.0
2018-11-20 12:10:00,49.66,49.7,49.62,49.66,9155.0,49.66,49.7,49.62,49.66,9155.0
2018-11-20 12:15:00,49.64,49.64,49.49,49.5,18105.0,49.64,49.64,49.49,49.5,18105.0
2018-11-20 12:20:00,49.48,49.56,49.46,49.56,14157.0,49.48,49.56,49.46,49.56,14157.0
2018-11-20 12:25:00,49.53,49.67,49.53,49.63,13564.0,49.53,49.67,49.53,49.63,13564.0
2018-11-20 12:30:00,49.63,49.69,49.6,49.66,8667.0,49.63,49.69,49.6,49.66,8667.0
2018-11-20 12:35:00,49.63,49.66,49.59,49.63,2900.0,49.63,49.66,49.59,49.63,2900.0
2018-11-20 12:40:00,49.6,49.66,49.52,49.52,18809.0,49.6,49.66,49.52,49.52,18809.0
2018-11-20 12:45:00,49.48,49.49,49.32,49.35,17238.0,49.48,49.49,49.32,49.35,17238.0
2018-11-20 12:50:00,49.3,49.39,49.29,49.31,5751.0,49.3,49.39,49.29,49.31,5751.0
2018-11-20 12:55:00,49.3,49.32,49.22,49.29,6345.0,49.3,49.32,49.22,49.29,6345.0
2018-11-20 13:00:00,49.29,49.34,49.24,49.27,17728.0,49.29,49.34,49.24,49.27,17728.0
2018-11-20 13:05:00,49.27,49.36,49.27,49.31,12201.0,49.27,49.36,49.27,49.31,12201.0
2018-11-20 13:10:00,49.28,49.33,49.21,49.26,12174.0,49.28,49.33,49.21,49.26,12174.0
2018-11-20 13:15:00,49.27,49.31,49.17,49.21,31411.0,49.27,49.31,49.17,49.21,31411.0
2018-11-20 13:20:00,49.2,49.21,49.0,49.03,21927.0,49.2,49.21,49.0,49.03,21927.0
2018-11-20 13:25:00,49.02,49.12,49.02,49.12,15365.0,49.02,49.12,49.02,49.12,15365.0
2018-11-20 13:30:00,49.11,49.2,49.11,49.2,13768.0,49.11,49.2,49.11,49.2,13768.0
2018-11-20 13:35:00,49.21,49.21,49.11,49.13,5403.0,49.21,49.21,49.11,49.13,5403.0
2018-11-20 13:40:00,49.13,49.36,49.13,49.32,7300.0,49.13,49.36,49.13,49.32,7300.0
2018-11-20 13:45:00,49.34,49.42,49.34,49.38,7339.0,49.34,49.42,49.34,49.38,7339.0
2018-11-20 13:50:00,49.37,49.38,49.23,49.23,6841.0,49.37,49.38,49.23,49.23,6841.0
2018-11-20 13:55:00,49.21,49.27,49.18,49.19,7768.0,49.21,49.27,49.18,49.19,7768.0
2018-11-20 14:00:00,49.18,49.24,49.14,49.15,10022.0,49.18,49.24,49.14,49.15,10022.0
2018-11-20 14:05:00,49.16,49.18,49.03,49.03,25161.0,49.16,49.18,49.03,49.03,25161.0
2018-11-20 14:10:00,49.05,49.26,49.05,49.26,12727.0,49.05,49.26,49.05,49.26,12727.0
2018-11-20 14:15:00,49.26,49.37,49.24,49.3,6591.0,49.26,49.37,49.24,49.3,6591.0
2018-11-20 14:20:00,49.29,49.31,49.22,49.27,7930.0,49.29,49.31,49.22,49.27,7930.0
2018-11-20 14:25:00,49.25,49.34,49.22,49.26,7766.0,49.25,49.34,49.22,49.26,7766.0
2018-11-20 14:30:00,49.28,49.51,49.26,49.51,22006.0,49.28,49.51,49.26,49.51,22006.0
2018-11-20 14:35:00,49.5,49.54,49.46,49.49,9034.0,49.5,49.54,49.46,49.49,9034.0
2018-11-20 14:40:00,49.5,49.53,49.34,49.34,10986.0,49.5,49.53,49.34,49.34,10986.0
2018-11-20 14:45:00,49.35,49.52,49.35,49.48,47022.0,49.35,49.52,49.35,49.48,47022.0
2018-11-20 14:50:00,49.48,49.54,49.45,49.45,14734.0,49.48,49.54,49.45,49.45,14734.0
2018-11-20 14:55:00,49.45,49.53,49.41,49.45,24164.0,49.45,49.53,49.41,49.45,24164.0
2018-11-20 15:00:00,49.46,49.55,49.31,49.31,16680.0,49.46,49.55,49.31,49.31,16680.0
2018-11-20 15:05:00,49.32,49.35,49.2,49.35,15929.0,49.32,49.35,49.2,49.35,15929.0
2018-11-20 15:10:00,49.34,49.44,49.3,49.4,15867.0,49.34,49.44,49.3,49.4,15867.0
2018-11-20 15:15:00,49.37,49.57,49.32,49.53,12337.0,49.37,49.57,49.32,49.53,12337.0
2018-11-20 15:20:00,49.52,49.6,49.51,49.54,12119.0,49.52,49.6,49.51,49.54,12119.0
2018-11-20 15:25:00,49.56,49.72,49.47,49.66,28073.0,49.56,49.72,49.47,49.66,28073.0
2018-11-20 15:30:00,49.66,49.66,49.5,49.57,28550.0,49.66,49.66,49.5,49.57,28550.0
2018-11-20 15:35:00,49.55,49.61,49.49,49.59,39431.0,49.55,49.61,49.49,49.59,39431.0
2018-11-20 15:40:00,49.59,49.66,49.5,49.55,37842.0,49.59,49.66,49.5,49.55,37842.0
2018-11-20 15:45:00,49.55,49.61,49.45,49.48,54069.0,49.55,49.61,49.45,49.48,54069.0
2018-11-20 15:50:00,49.48,49.54,49.42,49.52,67643.0,49.48,49.54,49.42,49.52,67643.0
2018-11-20 15:55:00,49.51,49.58,49.46,49.48,137487.0,49.51,49.58,49.46,49.48,137487.0
2018-11-21 09:30:00,49.9,50.05,49.66,50.0,27137.0,49.9,50.05,49.66,50.0,27137.0
2018-11-21 09:35:00,49.92,50.0,49.82,49.94,16020.0,49.92,50.0,49.82,49.94,16020.0
2018-11-21 09:40:00,49.93,50.04,49.78,50.04,13360.0,49.93,50.04,49.78,50.04,13360.0
2018-11-21 09:45:00,50.04,50.22,50.04,50.18,4575.0,50.04,50.22,50.04,50.18,4575.0
2018-11-21 09:50:00,50.17,50.19,49.94,50.18,10176.0,50.17,50.19,49.94,50.18,10176.0
2018-11-21 09:55:00,50.13,50.14,50.02,50.02,12631.0,50.13,50.14,50.02,50.02,12631.0
2018-11-21 10:00:00,50.06,50.19,50.01,50.09,17932.0,50.06,50.19,50.01,50.09,17932.0
2018-11-21 10:05:00,50.12,50.15,50.0,50.03,12250.0,50.12,50.15,50.0,50.03,12250.0
2018-11-21 10:10:00,50.03,50.07,49.95,50.02,13393.0,50.03,50.07,49.95,50.02,13393.0
2018-11-21 10:15:00,50.08,50.16,50.03,50.1,8615.0,50.08,50.16,50.03,50.1,8615.0
2018-11-21 10:20:00,50.12,50.14,50.07,50.14,6868.0,50.12,50.14,50.07,50.14,6868.0
2018-11-21 10:25:00,50.12,50.27,50.12,50.26,17766.0,50.12,50.27,50.12,50.26,17766.0
2018-11-21 10:30:00,50.28,50.28,50.17,50.23,13978.0,50.28,50.28,50.17,50.23,13978.0
2018-11-21 10:35:00,50.23,50.24,50.13,50.2,11372.0,50.23,50.24,50.13,50.2,11372.0
2018-11-21 10:40:00,50.2,50.23,50.09,50.09,9402.0,50.2,50.23,50.09,50.09,9402.0
2018-11-21 10:45:00,50.07,50.1,50.01,50.07,10107.0,50.07,50.1,50.01,50.07,10107.0
2018-11-21 10:50:00,50.08,50.18,50.04,50.14,10027.0,50.08,50.18,50.04,50.14,10027.0
2018-11-21 10:55:00,50.15,50.22,50.09,50.13,9223.0,50.15,50.22,50.09,50.13,9223.0
2018-11-21 11:00:00,50.12,50.22,50.06,50.2,9303.0,50.12,50.22,50.06,50.2,9303.0
2018-11-21 11:05:00,50.2,50.32,50.19,50.32,9329.0,50.2,50.32,50.19,50.32,9329.0
2018-11-21 11:10:00,50.32,50.48,50.32,50.45,12953.0,50.32,50.48,50.32,50.45,12953.0
2018-11-21 11:15:00,50.45,50.45,50.35,50.42,8235.0,50.45,50.45,50.35,50.42,8235.0
2018-11-21 11:20:00,50.4,50.52,50.4,50.5,9331.0,50.4,50.52,50.4,50.5,9331.0
2018-11-21 11:25:00,50.51,50.54,50.39,50.41,9704.0,50.51,50.54,50.39,50.41,9704.0
2018-11-21 11:30:00,50.42,50.51,50.41,50.43,14500.0,50.42,50.51,50.41,50.43,14500.0
2018-11-21 11:35:00,50.41,50.47,50.4,50.43,7073.0,50.41,50.47,50.4,50.43,7073.0
2018-11-21 11:40:00,50.44,50.44,50.38,50.41,10839.0,50.44,50.44,50.38,50.41,10839.0
2018-11-21 11:45:00,50.43,50.49,50.39,50.49,6694.0,50.43,50.49,50.39,50.49,6694.0
2018-11-21 11:50:00,50.45,50.53,50.45,50.51,12165.0,50.45,50.53,50.45,50.51,12165.0
2018-11-21 11:55:00,50.51,50.52,50.38,50.41,8708.0,50.51,50.52,50.38,50.41,8708.0
2018-11-21 12:00:00,50.43,50.43,50.32,50.33,6344.0,50.43,50.43,50.32,50.33,6344.0
2018-11-21 12:05:00,50.29,50.39,50.28,50.38,5001.0,50.29,50.39,50.28,50.38,5001.0
2018-11-21 12:10:00,50.36,50.38,50.32,50.33,5000.0,50.36,50.38,50.32,50.33,5000.0
2018-11-21 12:15:00,50.35,50.37,50.29,50.34,5076.0,50.35,50.37,50.29,50.34,5076.0
2018-11-21 12:20:00,50.34,50.37,50.21,50.21,7720.0,50.34,50.37,50.21,50.21,7720.0
2018-11-21 12:25:00,50.24,50.32,50.24,50.3,4534.0,50.24,50.32,50.24,50.3,4534.0
2018-11-21 12:30:00,50.29,50.3,50.24,50.24,2800.0,50.29,50.3,50.24,50.24,2800.0
2018-11-21 12:35:00,50.25,50.29,50.23,50.29,7395.0,50.25,50.29,50.23,50.29,7395.0
2018-11-21 12:40:00,50.29,50.34,50.29,50.34,4600.0,50.29,50.34,50.29,50.34,4600.0
2018-11-21 12:45:00,50.34,50.35,50.29,50.32,4523.0,50.34,50.35,50.29,50.32,4523.0
2018-11-21 12:50:00,50.33,50.37,50.32,50.36,3200.0,50.33,50.37,50.32,50.36,3200.0
2018-11-21 12:55:00,50.37,50.39,50.35,50.39,4545.0,50.37,50.39,50.35,50.39,4545.0
2018-11-21 13:00:00,50.4,50.47,50.39,50.46,6551.0,50.4,50.47,50.39,50.46,6551.0
2018-11-21 13:05:00,50.47,50.51,50.47,50.48,5874.0,50.47,50.51,50.47,50.48,5874.0
2018-11-21 13:10:00,50.49,50.51,50.47,50.48,5000.0,50.49,50.51,50.47,50.48,5000.0
2018-11-21 13:15:00,50.48,50.48,50.44,50.47,4970.0,50.48,50.48,50.44,50.47,4970.0
2018-11-21 13:20:00,50.47,50.47,50.37,50.39,7345.0,50.47,50.47,50.37,50.39,7345.0
2018-11-21 13:25:00,50.38,50.42,50.38,50.41,6100.0,50.38,50.42,50.38,50.41,6100.0
2018-11-21 13:30:00,50.41,50.45,50.41,50.45,4200.0,50.41,50.45,50.41,50.45,4200.0
2018-11-21 13:35:00,50.45,50.49,50.43,50.47,14237.0,50.45,50.49,50.43,50.47,14237.0
2018-11-21 13:40:00,50.48,50.55,50.48,50.55,12109.0,50.48,50.55,50.48,50.55,12109.0
2018-11-21 13:45:00,50.55,50.55,50.47,50.52,12700.0,50.55,50.55,50.47,50.52,12700.0
2018-11-21 13:50:00,50.52,50.52,50.49,50.5,5408.0,50.52,50.52,50.49,50.5,5408.0
2018-11-21 13:55:00,50.49,50.52,50.48,50.5,6219.0,50.49,50.52,50.48,50.5,6219.0
2018-11-21 14:00:00,50.5,50.5,50.39,50.41,4253.0,50.5,50.5,50.39,50.41,4253.0
2018-11-21 14:05:00,50.4,50.42,50.38,50.38,4358.0,50.4,50.42,50.38,50.38,4358.0
2018-11-21 14:10:00,50.38,50.39,50.35,50.36,6731.0,50.38,50.39,50.35,50.36,6731.0
2018-11-21 14:15:00,50.36,50.36,50.32,50.34,10818.0,50.36,50.36,50.32,50.34,10818.0
2018-11-21 14:20:00,50.34,50.39,50.33,50.39,3781.0,50.34,50.39,50.33,50.39,3781.0
2018-11-21 14:25:00,50.43,50.45,50.41,50.44,5200.0,50.43,50.45,50.41,50.44,5200.0
2018-11-21 14:30:00,50.45,50.47,50.41,50.43,7600.0,50.45,50.47,50.41,50.43,7600.0
2018-11-21 14:35:00,50.41,50.44,50.37,50.43,6093.0,50.41,50.44,50.37,50.43,6093.0
2018-11-21 14:40:00,50.44,50.44,50.41,50.43,3720.0,50.44,50.44,50.41,50.43,3720.0
2018-11-21 14:45:00,50.42,50.42,50.36,50.4,5300.0,50.42,50.42,50.36,50.4,5300.0
2018-11-21 14:50:00,50.4,50.45,50.39,50.39,10428.0,50.4,50.45,50.39,50.39,10428.0
2018-11-21 14:55:00,50.38,50.38,50.31,50.32,7800.0,50.38,50.38,50.31,50.32,7800.0
2018-11-21 15:00:00,50.31,50.37,50.31,50.35,7524.0,50.31,50.37,50.31,50.35,7524.0
2018-11-21 15:05:00,50.37,50.44,50.36,50.44,9744.0,50.37,50.44,50.36,50.44,9744.0
2018-11-21 15:10:00,50.44,50.44,50.3,50.3,13512.0,50.44,50.44,50.3,50.3,13512.0
2018-11-21 15:15:00,50.27,50.3,50.18,50.18,16540.0,50.27,50.3,50.18,50.18,16540.0
2018-11-21 15:20:00,50.18,50.21,50.15,50.16,20701.0,50.18,50.21,50.15,50.16,20701.0
2018-11-21 15:25:00,50.17,50.18,50.09,50.09,13905.0,50.17,50.18,50.09,50.09,13905.0
2018-11-21 15:30:00,50.07,50.08,50.0,50.05,23567.0,50.07,50.08,50.0,50.05,23567.0
2018-11-21 15:35:00,50.06,50.14,50.05,50.13,27154.0,50.06,50.14,50.05,50.13,27154.0
2018-11-21 15:40:00,50.12,50.15,50.1,50.11,27371.0,50.12,50.15,50.1,50.11,27371.0
2018-11-21 15:45:00,50.11,50.23,50.11,50.23,31472.0,50.11,50.23,50.11,50.23,31472.0
2018-11-21 15:50:00,50.24,50.24,50.16,50.19,48371.0,50.24,50.24,50.16,50.19,48371.0
2018-11-21 15:55:00,50.18,50.2,50.13,50.15,85777.0,50.18,50.2,50.13,50.15,85777.0
2018-11-23 09:30:00,49.85,50.22,49.85,50.18,43339.0,49.85,50.22,49.85,50.18,43339.0
2018-11-23 09:35:00,50.2,50.69,50.19,50.57,43005.0,50.2,50.69,50.19,50.57,43005.0
2018-11-23 09:40:00,50.5,50.8,50.5,50.79,14652.0,50.5,50.8,50.5,50.79,14652.0
2018-11-23 09:45:00,50.8,50.91,50.7,50.72,8800.0,50.8,50.91,50.7,50.72,8800.0
2018-11-23 09:50:00,50.7,50.7,50.54,50.6,7377.0,50.7,50.7,50.54,50.6,7377.0
2018-11-23 09:55:00,50.63,50.8,50.62,50.64,13560.0,50.63,50.8,50.62,50.64,13560.0
2018-11-23 10:00:00,50.63,50.72,50.52,50.7,13601.0,50.63,50.72,50.52,50.7,13601.0
2018-11-23 10:05:00,50.69,50.75,50.64,50.7,10211.0,50.69,50.75,50.64,50.7,10211.0
2018-11-23 10:10:00,50.71,50.78,50.62,50.69,5500.0,50.71,50.78,50.62,50.69,5500.0
2018-11-23 10:15:00,50.72,50.75,50.62,50.75,20190.0,50.72,50.75,50.62,50.75,20190.0
2018-11-23 10:20:00,50.79,50.82,50.7,50.79,35156.0,50.79,50.82,50.7,50.79,35156.0
2018-11-23 10:25:00,50.8,50.84,50.75,50.81,5438.0,50.8,50.84,50.75,50.81,5438.0
2018-11-23 10:30:00,50.81,51.05,50.81,50.98,16452.0,50.81,51.05,50.81,50.98,16452.0
2018-11-23 10:35:00,51.0,51.0,50.9,50.92,14392.0,51.0,51.0,50.9,50.92,14392.0
2018-11-23 10:40:00,50.92,50.94,50.82,50.92,8455.0,50.92,50.94,50.82,50.92,8455.0
2018-11-23 10:45:00,50.94,51.0,50.91,50.97,7334.0,50.94,51.0,50.91,50.97,7334.0
2018-11-23 10:50:00,50.99,51.33,50.99,51.29,22974.0,50.99,51.33,50.99,51.29,22974.0
2018-11-23 10:55:00,51.3,51.31,51.07,51.07,13147.0,51.3,51.31,51.07,51.07,13147.0
2018-11-23 11:00:00,51.08,51.15,51.02,51.07,17272.0,51.08,51.15,51.02,51.07,17272.0
2018-11-23 11:05:00,51.07,51.27,51.05,51.15,23588.0,51.07,51.27,51.05,51.15,23588.0
2018-11-23 11:10:00,51.17,51.28,51.11,51.11,10399.0,51.17,51.28,51.11,51.11,10399.0
2018-11-23 11:15:00,51.13,51.18,51.06,51.07,42650.0,51.13,51.18,51.06,51.07,42650.0
2018-11-23 11:20:00,51.08,51.08,50.9,50.91,8100.0,51.08,51.08,50.9,50.91,8100.0
2018-11-23 11:25:00,50.92,51.05,50.92,51.03,8616.0,50.92,51.05,50.92,51.03,8616.0
2018-11-23 11:30:00,51.03,51.14,51.03,51.11,7100.0,51.03,51.14,51.03,51.11,7100.0
2018-11-23 11:35:00,51.12,51.13,50.92,50.94,10295.0,51.12,51.13,50.92,50.94,10295.0
2018-11-23 11:40:00,50.94,50.96,50.88,50.94,5500.0,50.94,50.96,50.88,50.94,5500.0
2018-11-23 11:45:00,50.94,51.08,50.94,51.04,10401.0,50.94,51.08,50.94,51.04,10401.0
2018-11-23 11:50:00,51.03,51.04,50.88,50.88,11901.0,51.03,51.04,50.88,50.88,11901.0
2018-11-23 11:55:00,50.87,50.92,50.76,50.79,32933.0,50.87,50.92,50.76,50.79,32933.0
2018-11-23 12:00:00,50.79,50.95,50.78,50.89,36360.0,50.79,50.95,50.78,50.89,36360.0
2018-11-23 12:05:00,50.89,50.91,50.84,50.89,11299.0,50.89,50.91,50.84,50.89,11299.0
2018-11-23 12:10:00,50.86,50.93,50.85,50.93,5552.0,50.86,50.93,50.85,50.93,5552.0
2018-11-23 12:15:00,50.9,51.02,50.9,50.96,15645.0,50.9,51.02,50.9,50.96,15645.0
2018-11-23 12:20:00,50.95,50.99,50.86,50.94,15496.0,50.95,50.99,50.86,50.94,15496.0
2018-11-23 12:25:00,50.93,50.95,50.83,50.84,34322.0,50.93,50.95,50.83,50.84,34322.0
2018-11-23 12:30:00,50.85,50.88,50.81,50.83,13338.0,50.85,50.88,50.81,50.83,13338.0
2018-11-23 12:35:00,50.83,50.86,50.76,50.84,13437.0,50.83,50.86,50.76,50.84,13437.0
2018-11-23 12:40:00,50.84,50.9,50.82,50.84,12275.0,50.84,50.9,50.82,50.84,12275.0
2018-11-23 12:45:00,50.85,50.91,50.83,50.89,38530.0,50.85,50.91,50.83,50.89,38530.0
2018-11-23 12:50:00,50.88,50.89,50.75,50.77,29553.0,50.88,50.89,50.75,50.77,29553.0
2018-11-23 12:55:00,50.77,50.78,50.68,50.74,42871.0,50.77,50.78,50.68,50.74,42871.0
2018-11-26 09:30:00,51.16,51.33,50.77,50.97,52362.0,51.16,51.33,50.77,50.97,52362.0
2018-11-26 09:35:00,50.97,51.03,50.72,50.99,18381.0,50.97,51.03,50.72,50.99,18381.0
2018-11-26 09:40:00,50.99,51.19,50.95,50.97,31471.0,50.99,51.19,50.95,50.97,31471.0
2018-11-26 09:45:00,50.94,51.08,50.9,51.08,17725.0,50.94,51.08,50.9,51.08,17725.0
2018-11-26 09:50:00,51.09,51.41,51.09,51.31,20549.0,51.09,51.41,51.09,51.31,20549.0
2018-11-26 09:55:00,51.27,51.35,51.26,51.34,3338.0,51.27,51.35,51.26,51.34,3338.0
2018-11-26 10:00:00,51.39,51.39,51.13,51.16,19114.0,51.39,51.39,51.13,51.16,19114.0
2018-11-26 10:05:00,51.16,51.26,51.14,51.26,9746.0,51.16,51.26,51.14,51.26,9746.0
2018-11-26 10:10:00,51.24,51.28,51.13,51.28,9622.0,51.24,51.28,51.13,51.28,9622.0
2018-11-26 10:15:00,51.29,51.31,51.24,51.28,11206.0,51.29,51.31,51.24,51.28,11206.0
2018-11-26 10:20:00,51.29,51.3,51.25,51.29,5649.0,51.29,51.3,51.25,51.29,5649.0
2018-11-26 10:25:00,51.29,51.31,51.18,51.2,16593.0,51.29,51.31,51.18,51.2,16593.0
2018-11-26 10:30:00,51.21,51.26,51.18,51.2,14540.0,51.21,51.26,51.18,51.2,14540.0
2018-11-26 10:35:00,51.2,51.25,51.13,51.17,29845.0,51.2,51.25,51.13,51.17,29845.0
2018-11-26 10:40:00,51.18,51.23,51.13,51.18,28934.0,51.18,51.23,51.13,51.18,28934.0
2018-11-26 10:45:00,51.18,51.27,51.17,51.25,12707.0,51.18,51.27,51.17,51.25,12707.0
2018-11-26 10:50:00,51.26,51.47,51.21,51.47,14572.0,51.26,51.47,51.21,51.47,14572.0
2018-11-26 10:55:00,51.47,51.55,51.45,51.55,12315.0,51.47,51.55,51.45,51.55,12315.0
2018-11-26 11:00:00,51.55,51.55,51.44,51.46,9782.0,51.55,51.55,51.44,51.46,9782.0
2018-11-26 11:05:00,51.46,51.49,51.42,51.42,7300.0,51.46,51.49,51.42,51.42,7300.0
2018-11-26 11:10:00,51.41,51.6,51.39,51.58,9045.0,51.41,51.6,51.39,51.58,9045.0
2018-11-26 11:15:00,51.58,51.59,51.39,51.4,7496.0,51.58,51.59,51.39,51.4,7496.0
2018-11-26 11:20:00,51.39,51.47,51.36,51.43,6944.0,51.39,51.47,51.36,51.43,6944.0
2018-11-26 11:25:00,51.43,51.44,51.35,51.36,6276.0,51.43,51.44,51.35,51.36,6276.0
2018-11-26 11:30:00,51.35,51.35,51.28,51.32,8892.0,51.35,51.35,51.28,51.32,8892.0
2018-11-26 11:35:00,51.31,51.31,51.16,51.22,6881.0,51.31,51.31,51.16,51.22,6881.0
2018-11-26 11:40:00,51.22,51.23,51.17,51.17,7087.0,51.22,51.23,51.17,51.17,7087.0
2018-11-26 11:45:00,51.16,51.17,51.13,51.15,5620.0,51.16,51.17,51.13,51.15,5620.0
2018-11-26 11:50:00,51.16,51.23,51.16,51.22,8596.0,51.16,51.23,51.16,51.22,8596.0
2018-11-26 11:55:00,51.23,51.26,51.2,51.26,8470.0,51.23,51.26,51.2,51.26,8470.0
2018-11-26 12:00:00,51.28,51.28,51.19,51.19,5800.0,51.28,51.28,51.19,51.19,5800.0
2018-11-26 12:05:00,51.18,51.29,51.14,51.29,13395.0,51.18,51.29,51.14,51.29,13395.0
2018-11-26 12:10:00,51.29,51.34,51.24,51.29,12110.0,51.29,51.34,51.24,51.29,12110.0
2018-11-26 12:15:00,51.3,51.3,51.17,51.21,18053.0,51.3,51.3,51.17,51.21,18053.0
2018-11-26 12:20:00,51.21,51.26,51.18,51.23,5991.0,51.21,51.26,51.18,51.23,5991.0
2018-11-26 12:25:00,51.22,51.22,51.14,51.15,7694.0,51.22,51.22,51.14,51.15,7694.0
2018-11-26 12:30:00,51.14,51.14,51.09,51.1,8417.0,51.14,51.14,51.09,51.1,8417.0
2018-11-26 12:35:00,51.1,51.1,50.94,51.0,10514.0,51.1,51.1,50.94,51.0,10514.0
2018-11-26 12:40:00,51.01,51.04,51.0,51.01,6607.0,51.01,51.04,51.0,51.01,6607.0
2018-11-26 12:45:00,51.02,51.04,50.93,50.93,8408.0,51.02,51.04,50.93,50.93,8408.0
2018-11-26 12:50:00,50.93,51.0,50.93,50.99,6355.0,50.93,51.0,50.93,50.99,6355.0
2018-11-26 12:55:00,51.0,51.08,50.99,51.06,9233.0,51.0,51.08,50.99,51.06,9233.0
2018-11-26 13:00:00,51.06,51.07,50.98,50.99,7400.0,51.06,51.07,50.98,50.99,7400.0
2018-11-26 13:05:00,51.0,51.08,51.0,51.07,5464.0,51.0,51.08,51.0,51.07,5464.0
2018-11-26 13:10:00,51.07,51.16,51.06,51.16,9481.0,51.07,51.16,51.06,51.16,9481.0
2018-11-26 13:15:00,51.17,51.19,51.14,51.14,4969.0,51.17,51.19,51.14,51.14,4969.0
2018-11-26 13:20:00,51.14,51.16,51.1,51.14,7002.0,51.14,51.16,51.1,51.14,7002.0
2018-11-26 13:25:00,51.15,51.15,51.07,51.12,4366.0,51.15,51.15,51.07,51.12,4366.0
2018-11-26 13:30:00,51.12,51.16,51.11,51.15,4550.0,51.12,51.16,51.11,51.15,4550.0
2018-11-26 13:35:00,51.15,51.18,51.11,51.18,5561.0,51.15,51.18,51.11,51.18,5561.0
2018-11-26 13:40:00,51.19,51.19,51.11,51.14,4300.0,51.19,51.19,51.11,51.14,4300.0
2018-11-26 13:45:00,51.16,51.24,51.16,51.23,8905.0,51.16,51.24,51.16,51.23,8905.0
2018-11-26 13:50:00,51.24,51.27,51.22,51.27,4300.0,51.24,51.27,51.22,51.27,4300.0
2018-11-26 13:55:00,51.27,51.3,51.26,51.28,6300.0,51.27,51.3,51.26,51.28,6300.0
2018-11-26 14:00:00,51.28,51.28,51.18,51.18,8996.0,51.28,51.28,51.18,51.18,8996.0
2018-11-26 14:05:00,51.19,51.23,51.17,51.23,6367.0,51.19,51.23,51.17,51.23,6367.0
2018-11-26 14:10:00,51.24,51.33,51.23,51.32,8629.0,51.24,51.33,51.23,51.32,8629.0
2018-11-26 14:15:00,51.32,51.38,51.31,51.38,9142.0,51.32,51.38,51.31,51.38,9142.0
2018-11-26 14:20:00,51.37,51.39,51.35,51.39,6901.0,51.37,51.39,51.35,51.39,6901.0
2018-11-26 14:25:00,51.39,51.45,51.39,51.42,14896.0,51.39,51.45,51.39,51.42,14896.0
2018-11-26 14:30:00,51.42,51.53,51.42,51.48,16750.0,51.42,51.53,51.42,51.48,16750.0
2018-11-26 14:35:00,51.48,51.51,51.46,51.46,11933.0,51.48,51.51,51.46,51.46,11933.0
2018-11-26 14:40:00,51.47,51.48,51.44,51.47,7745.0,51.47,51.48,51.44,51.47,7745.0
2018-11-26 14:45:00,51.46,51.49,51.38,51.4,18301.0,51.46,51.49,51.38,51.4,18301.0
2018-11-26 14:50:00,51.4,51.47,51.4,51.47,8964.0,51.4,51.47,51.4,51.47,8964.0
2018-11-26 14:55:00,51.47,51.54,51.44,51.53,12093.0,51.47,51.54,51.44,51.53,12093.0
2018-11-26 15:00:00,51.53,51.56,51.49,51.53,15010.0,51.53,51.56,51.49,51.53,15010.0
2018-11-26 15:05:00,51.53,51.53,51.46,51.48,10595.0,51.53,51.53,51.46,51.48,10595.0
2018-11-26 15:10:00,51.48,51.52,51.43,51.48,15894.0,51.48,51.52,51.43,51.48,15894.0
2018-11-26 15:15:00,51.47,51.51,51.45,51.46,13067.0,51.47,51.51,51.45,51.46,13067.0
2018-11-26 15:20:00,51.46,51.52,51.44,51.48,20702.0,51.46,51.52,51.44,51.48,20702.0
2018-11-26 15:25:00,51.47,51.54,51.47,51.52,14548.0,51.47,51.54,51.47,51.52,14548.0
2018-11-26 15:30:00,51.53,51.58,51.51,51.56,23064.0,51.53,51.58,51.51,51.56,23064.0
2018-11-26 15:35:00,51.56,51.58,51.49,51.51,21119.0,51.56,51.58,51.49,51.51,21119.0
2018-11-26 15:40:00,51.51,51.57,51.51,51.55,19799.0,51.51,51.57,51.51,51.55,19799.0
2018-11-26 15:45:00,51.55,51.63,51.55,51.62,28771.0,51.55,51.63,51.55,51.62,28771.0
2018-11-26 15:50:00,51.62,51.63,51.58,51.6,34289.0,51.62,51.63,51.58,51.6,34289.0
2018-11-26 15:55:00,51.6,51.61,51.54,51.55,105169.0,51.6,51.61,51.54,51.55,105169.0
2018-11-27 09:30:00,51.21,51.39,51.21,51.29,8284.0,51.21,51.39,51.21,51.29,8284.0
2018-11-27 09:35:00,51.24,51.39,51.09,51.13,9995.0,51.24,51.39,51.09,51.13,9995.0
2018-11-27 09:40:00,51.11,51.22,51.07,51.09,5056.0,51.11,51.22,51.07,51.09,5056.0
2018-11-27 09:45:00,51.08,51.21,51.06,51.17,8456.0,51.08,51.21,51.06,51.17,8456.0
2018-11-27 09:50:00,51.11,51.34,51.0,51.28,8402.0,51.11,51.34,51.0,51.28,8402.0
2018-11-27 09:55:00,51.25,51.31,51.15,51.24,5773.0,51.25,51.31,51.15,51.24,5773.0
2018-11-27 10:00:00,51.23,51.34,51.23,51.24,8040.0,51.23,51.34,51.23,51.24,8040.0
2018-11-27 10:05:00,51.19,51.38,51.17,51.31,15842.0,51.19,51.38,51.17,51.31,15842.0
2018-11-27 10:10:00,51.32,51.54,51.32,51.51,9574.0,51.32,51.54,51.32,51.51,9574.0
2018-11-27 10:15:00,51.53,51.53,51.25,51.25,9743.0,51.53,51.53,51.25,51.25,9743.0
2018-11-27 10:20:00,51.25,51.31,51.22,51.3,5116.0,51.25,51.31,51.22,51.3,5116.0
2018-11-27 10:25:00,51.31,51.31,51.18,51.21,8439.0,51.31,51.31,51.18,51.21,8439.0
2018-11-27 10:30:00,51.21,51.21,51.09,51.21,12307.0,51.21,51.21,51.09,51.21,12307.0
2018-11-27 10:35:00,51.17,51.19,51.03,51.1,9544.0,51.17,51.19,51.03,51.1,9544.0
2018-11-27 10:40:00,51.08,51.19,51.06,51.19,7094.0,51.08,51.19,51.06,51.19,7094.0
2018-11-27 10:45:00,51.18,51.33,51.17,51.24,11100.0,51.18,51.33,51.17,51.24,11100.0
2018-11-27 10:50:00,51.25,51.42,51.25,51.38,8300.0,51.25,51.42,51.25,51.38,8300.0
2018-11-27 10:55:00,51.4,51.47,51.4,51.45,9929.0,51.4,51.47,51.4,51.45,9929.0
2018-11-27 11:00:00,51.43,51.57,51.4,51.56,7157.0,51.43,51.57,51.4,51.56,7157.0
2018-11-27 11:05:00,51.54,51.55,51.43,51.47,6350.0,51.54,51.55,51.43,51.47,6350.0
2018-11-27 11:10:00,51.48,51.49,51.29,51.3,13209.0,51.48,51.49,51.29,51.3,13209.0
2018-11-27 11:15:00,51.33,51.39,51.29,51.32,5174.0,51.33,51.39,51.29,51.32,5174.0
2018-11-27 11:20:00,51.32,51.32,51.17,51.17,5813.0,51.32,51.32,51.17,51.17,5813.0
2018-11-27 11:25:00,51.16,51.32,51.16,51.29,8408.0,51.16,51.32,51.16,51.29,8408.0
2018-11-27 11:30:00,51.27,51.27,51.18,51.24,6726.0,51.27,51.27,51.18,51.24,6726.0
2018-11-27 11:35:00,51.23,51.25,51.17,51.17,5575.0,51.23,51.25,51.17,51.17,5575.0
2018-11-27 11:40:00,51.19,51.22,51.08,51.13,6974.0,51.19,51.22,51.08,51.13,6974.0
2018-11-27 11:45:00,51.13,51.21,51.1,51.18,12300.0,51.13,51.21,51.1,51.18,12300.0
2018-11-27 11:50:00,51.14,51.22,51.14,51.18,12757.0,51.14,51.22,51.14,51.18,12757.0
2018-11-27 11:55:00,51.19,51.2,51.08,51.09,19727.0,51.19,51.2,51.08,51.09,19727.0
2018-11-27 12:00:00,51.09,51.15,51.05,51.15,7831.0,51.09,51.15,51.05,51.15,7831.0
2018-11-27 12:05:00,51.14,51.16,51.08,51.1,6214.0,51.14,51.16,51.08,51.1,6214.0
2018-11-27 12:10:00,51.11,51.14,51.08,51.1,4900.0,51.11,51.14,51.08,51.1,4900.0
2018-11-27 12:15:00,51.08,51.08,50.93,50.97,9028.0,51.08,51.08,50.93,50.97,9028.0
2018-11-27 12:20:00,50.97,50.99,50.91,50.92,7770.0,50.97,50.99,50.91,50.92,7770.0
2018-11-27 12:25:00,50.92,50.92,50.85,50.91,9797.0,50.92,50.92,50.85,50.91,9797.0
2018-11-27 12:30:00,50.89,50.96,50.82,50.87,8195.0,50.89,50.96,50.82,50.87,8195.0
2018-11-27 12:35:00,50.87,50.97,50.83,50.97,15992.0,50.87,50.97,50.83,50.97,15992.0
2018-11-27 12:40:00,50.98,51.01,50.94,50.94,7743.0,50.98,51.01,50.94,50.94,7743.0
2018-11-27 12:45:00,50.95,50.96,50.78,50.78,4934.0,50.95,50.96,50.78,50.78,4934.0
2018-11-27 12:50:00,50.77,50.78,50.73,50.75,9101.0,50.77,50.78,50.73,50.75,9101.0
2018-11-27 12:55:00,50.76,50.79,50.74,50.75,7328.0,50.76,50.79,50.74,50.75,7328.0
2018-11-27 13:00:00,50.75,50.82,50.75,50.79,7642.0,50.75,50.82,50.75,50.79,7642.0
2018-11-27 13:05:00,50.82,50.84,50.79,50.8,3899.0,50.82,50.84,50.79,50.8,3899.0
2018-11-27 13:10:00,50.8,50.82,50.76,50.78,7636.0,50.8,50.82,50.76,50.78,7636.0
2018-11-27 13:15:00,50.79,50.9,50.67,50.69,16719.0,50.79,50.9,50.67,50.69,16719.0
2018-11-27 13:20:00,50.7,50.72,50.66,50.71,7252.0,50.7,50.72,50.66,50.71,7252.0
2018-11-27 13:25:00,50.71,50.78,50.68,50.78,9850.0,50.71,50.78,50.68,50.78,9850.0
2018-11-27 13:30:00,50.79,50.81,50.75,50.75,5496.0,50.79,50.81,50.75,50.75,5496.0
2018-11-27 13:35:00,50.77,50.84,50.71,50.83,8616.0,50.77,50.84,50.71,50.83,8616.0
2018-11-27 13:40:00,50.82,50.83,50.74,50.75,8547.0,50.82,50.83,50.74,50.75,8547.0
2018-11-27 13:45:00,50.75,50.9,50.74,50.85,25685.0,50.75,50.9,50.74,50.85,25685.0
2018-11-27 13:50:00,50.85,50.94,50.85,50.91,30125.0,50.85,50.94,50.85,50.91,30125.0
2018-11-27 13:55:00,50.91,51.02,50.89,51.0,10941.0,50.91,51.02,50.89,51.0,10941.0
2018-11-27 14:00:00,50.99,51.03,50.95,51.01,9807.0,50.99,51.03,50.95,51.01,9807.0
2018-11-27 14:05:00,51.01,51.05,50.91,50.93,20302.0,51.01,51.05,50.91,50.93,20302.0
2018-11-27 14:10:00,50.94,50.97,50.84,50.96,13659.0,50.94,50.97,50.84,50.96,13659.0
2018-11-27 14:15:00,50.97,50.97,50.9,50.92,9427.0,50.97,50.97,50.9,50.92,9427.0
2018-11-27 14:20:00,50.9,50.92,50.89,50.91,5330.0,50.9,50.92,50.89,50.91,5330.0
2018-11-27 14:25:00,50.92,50.92,50.85,50.87,8125.0,50.92,50.92,50.85,50.87,8125.0
2018-11-27 14:30:00,50.87,50.9,50.83,50.84,7474.0,50.87,50.9,50.83,50.84,7474.0
2018-11-27 14:35:00,50.83,50.88,50.81,50.83,12757.0,50.83,50.88,50.81,50.83,12757.0
2018-11-27 14:40:00,50.84,50.87,50.84,50.84,8550.0,50.84,50.87,50.84,50.84,8550.0
2018-11-27 14:45:00,50.84,50.85,50.81,50.81,10525.0,50.84,50.85,50.81,50.81,10525.0
2018-11-27 14:50:00,50.8,50.85,50.77,50.82,10143.0,50.8,50.85,50.77,50.82,10143.0
2018-11-27 14:55:00,50.82,50.83,50.79,50.79,8182.0,50.82,50.83,50.79,50.79,8182.0
2018-11-27 15:00:00,50.8,50.83,50.77,50.83,8864.0,50.8,50.83,50.77,50.83,8864.0
2018-11-27 15:05:00,50.83,50.83,50.75,50.76,9231.0,50.83,50.83,50.75,50.76,9231.0
2018-11-27 15:10:00,50.76,50.8,50.75,50.76,10339.0,50.76,50.8,50.75,50.76,10339.0
2018-11-27 15:15:00,50.76,50.77,50.71,50.72,11556.0,50.76,50.77,50.71,50.72,11556.0
2018-11-27 15:20:00,50.73,50.81,50.73,50.8,13575.0,50.73,50.81,50.73,50.8,13575.0
2018-11-27 15:25:00,50.81,50.84,50.8,50.84,15596.0,50.81,50.84,50.8,50.84,15596.0
2018-11-27 15:30:00,50.84,50.85,50.77,50.82,19567.0,50.84,50.85,50.77,50.82,19567.0
2018-11-27 15:35:00,50.81,50.86,50.8,50.85,15997.0,50.81,50.86,50.8,50.85,15997.0
2018-11-27 15:40:00,50.86,50.91,50.86,50.91,36525.0,50.86,50.91,50.86,50.91,36525.0
2018-11-27 15:45:00,50.91,50.93,50.88,50.92,36345.0,50.91,50.93,50.88,50.92,36345.0
2018-11-27 15:50:00,50.93,50.94,50.89,50.9,55751.0,50.93,50.94,50.89,50.9,55751.0
2018-11-27 15:55:00,50.9,50.96,50.89,50.96,114719.0,50.9,50.96,50.89,50.96,114719.0
2018-11-28 09:30:00,51.15,51.53,51.04,51.34,32489.0,51.15,51.53,51.04,51.34,32489.0
2018-11-28 09:35:00,51.34,51.55,51.29,51.46,12073.0,51.34,51.55,51.29,51.46,12073.0
2018-11-28 09:40:00,51.45,51.46,51.29,51.29,4538.0,51.45,51.46,51.29,51.29,4538.0
2018-11-28 09:45:00,51.29,51.44,51.24,51.38,10958.0,51.29,51.44,51.24,51.38,10958.0
2018-11-28 09:50:00,51.41,51.47,51.18,51.2,12087.0,51.41,51.47,51.18,51.2,12087.0
2018-11-28 09:55:00,51.15,51.2,51.11,51.2,6535.0,51.15,51.2,51.11,51.2,6535.0
2018-11-28 10:00:00,51.21,51.25,51.09,51.12,8536.0,51.21,51.25,51.09,51.12,8536.0
2018-11-28 10:05:00,51.1,51.1,50.94,51.03,6268.0,51.1,51.1,50.94,51.03,6268.0
2018-11-28 10:10:00,51.01,51.01,50.83,50.84,6135.0,51.01,51.01,50.83,50.84,6135.0
2018-11-28 10:15:00,50.82,50.88,50.79,50.87,6095.0,50.82,50.88,50.79,50.87,6095.0
2018-11-28 10:20:00,50.88,50.92,50.78,50.85,10654.0,50.88,50.92,50.78,50.85,10654.0
2018-11-28 10:25:00,50.86,50.86,50.78,50.8,2401.0,50.86,50.86,50.78,50.8,2401.0
2018-11-28 10:30:00,50.81,50.81,50.75,50.81,5055.0,50.81,50.81,50.75,50.81,5055.0
2018-11-28 10:35:00,50.79,50.89,50.79,50.81,3371.0,50.79,50.89,50.79,50.81,3371.0
2018-11-28 10:40:00,50.8,50.84,50.75,50.8,10930.0,50.8,50.84,50.75,50.8,10930.0
2018-11-28 10:45:00,50.8,51.0,50.78,50.97,12801.0,50.8,51.0,50.78,50.97,12801.0
2018-11-28 10:50:00,50.98,50.99,50.93,50.98,5805.0,50.98,50.99,50.93,50.98,5805.0
2018-11-28 10:55:00,50.99,51.08,50.99,51.06,7088.0,50.99,51.08,50.99,51.06,7088.0
2018-11-28 11:00:00,51.07,51.16,51.04,51.12,7821.0,51.07,51.16,51.04,51.12,7821.0
2018-11-28 11:05:00,51.12,51.21,51.11,51.21,3862.0,51.12,51.21,51.11,51.21,3862.0
2018-11-28 11:10:00,51.22,51.28,51.17,51.21,5684.0,51.22,51.28,51.17,51.21,5684.0
2018-11-28 11:15:00,51.23,51.3,51.22,51.23,5953.0,51.23,51.3,51.22,51.23,5953.0
2018-11-28 11:20:00,51.22,51.23,51.16,51.17,7280.0,51.22,51.23,51.16,51.17,7280.0
2018-11-28 11:25:00,51.16,51.21,51.15,51.19,12412.0,51.16,51.21,51.15,51.19,12412.0
2018-11-28 11:30:00,51.2,51.27,51.17,51.17,4477.0,51.2,51.27,51.17,51.17,4477.0
2018-11-28 11:35:00,51.18,51.18,51.07,51.1,5213.0,51.18,51.18,51.07,51.1,5213.0
2018-11-28 11:40:00,51.09,51.12,51.04,51.04,12334.0,51.09,51.12,51.04,51.04,12334.0
2018-11-28 11:45:00,51.03,51.09,51.01,51.05,9565.0,51.03,51.09,51.01,51.05,9565.0
2018-11-28 11:50:00,51.05,51.14,51.03,51.08,6630.0,51.05,51.14,51.03,51.08,6630.0
2018-11-28 11:55:00,51.1,51.1,50.99,51.09,7424.0,51.1,51.1,50.99,51.09,7424.0
2018-11-28 12:00:00,51.12,51.47,51.12,51.43,37397.0,51.12,51.47,51.12,51.43,37397.0
2018-11-28 12:05:00,51.45,51.62,51.42,51.62,35673.0,51.45,51.62,51.42,51.62,35673.0
2018-11-28 12:10:00,51.58,51.67,51.44,51.67,19150.0,51.58,51.67,51.44,51.67,19150.0
2018-11-28 12:15:00,51.7,51.73,51.57,51.67,10303.0,51.7,51.73,51.57,51.67,10303.0
2018-11-28 12:20:00,51.72,51.76,51.65,51.65,9750.0,51.72,51.76,51.65,51.65,9750.0
2018-11-28 12:25:00,51.65,51.78,51.62,51.75,11761.0,51.65,51.78,51.62,51.75,11761.0
2018-11-28 12:30:00,51.75,51.82,51.69,51.76,11954.0,51.75,51.82,51.69,51.76,11954.0
2018-11-28 12:35:00,51.74,51.86,51.72,51.84,8504.0,51.74,51.86,51.72,51.84,8504.0
2018-11-28 12:40:00,51.83,51.83,51.74,51.74,6285.0,51.83,51.83,51.74,51.74,6285.0
2018-11-28 12:45:00,51.77,51.89,51.77,51.87,10983.0,51.77,51.89,51.77,51.87,10983.0
2018-11-28 12:50:00,51.89,51.98,51.89,51.94,7740.0,51.89,51.98,51.89,51.94,7740.0
2018-11-28 12:55:00,51.96,51.96,51.78,51.78,12256.0,51.96,51.96,51.78,51.78,12256.0
2018-11-28 13:00:00,51.81,51.81,51.62,51.62,8784.0,51.81,51.81,51.62,51.62,8784.0
2018-11-28 13:05:00,51.64,51.71,51.63,51.65,5747.0,51.64,51.71,51.63,51.65,5747.0
2018-11-28 13:10:00,51.67,51.71,51.63,51.7,5800.0,51.67,51.71,51.63,51.7,5800.0
2018-11-28 13:15:00,51.71,51.77,51.69,51.75,6773.0,51.71,51.77,51.69,51.75,6773.0
2018-11-28 13:20:00,51.75,51.78,51.69,51.75,10722.0,51.75,51.78,51.69,51.75,10722.0
2018-11-28 13:25:00,51.76,51.82,51.71,51.82,6306.0,51.76,51.82,51.71,51.82,6306.0
2018-11-28 13:30:00,51.82,51.87,51.79,51.79,8117.0,51.82,51.87,51.79,51.79,8117.0
2018-11-28 13:35:00,51.79,51.89,51.79,51.88,8648.0,51.79,51.89,51.79,51.88,8648.0
2018-11-28 13:40:00,51.88,51.94,51.87,51.92,7185.0,51.88,51.94,51.87,51.92,7185.0
2018-11-28 13:45:00,51.91,51.93,51.89,51.91,6800.0,51.91,51.93,51.89,51.91,6800.0
2018-11-28 13:50:00,51.92,51.92,51.79,51.79,10290.0,51.92,51.92,51.79,51.79,10290.0
2018-11-28 13:55:00,51.81,51.86,51.81,51.82,7551.0,51.81,51.86,51.81,51.82,7551.0
2018-11-28 14:00:00,51.83,51.91,51.79,51.91,7851.0,51.83,51.91,51.79,51.91,7851.0
2018-11-28 14:05:00,51.91,51.93,51.77,51.8,12598.0,51.91,51.93,51.77,51.8,12598.0
2018-11-28 14:10:00,51.79,51.82,51.77,51.81,8531.0,51.79,51.82,51.77,51.81,8531.0
2018-11-28 14:15:00,51.81,51.84,51.71,51.8,21128.0,51.81,51.84,51.71,51.8,21128.0
2018-11-28 14:20:00,51.8,51.85,51.72,51.78,8729.0,51.8,51.85,51.72,51.78,8729.0
2018-11-28 14:25:00,51.78,51.82,51.74,51.76,12080.0,51.78,51.82,51.74,51.76,12080.0
2018-11-28 14:30:00,51.75,51.78,51.63,51.74,25165.0,51.75,51.78,51.63,51.74,25165.0
2018-11-28 14:35:00,51.73,51.75,51.65,51.67,11517.0,51.73,51.75,51.65,51.67,11517.0
2018-11-28 14:40:00,51.69,51.77,51.69,51.72,11914.0,51.69,51.77,51.69,51.72,11914.0
2018-11-28 14:45:00,51.72,51.74,51.68,51.71,8333.0,51.72,51.74,51.68,51.71,8333.0
2018-11-28 14:50:00,51.72,51.77,51.7,51.71,11800.0,51.72,51.77,51.7,51.71,11800.0
2018-11-28 14:55:00,51.69,51.7,51.63,51.63,5360.0,51.69,51.7,51.63,51.63,5360.0
2018-11-28 15:00:00,51.63,51.64,51.57,51.62,8765.0,51.63,51.64,51.57,51.62,8765.0
2018-11-28 15:05:00,51.62,51.64,51.56,51.57,8222.0,51.62,51.64,51.56,51.57,8222.0
2018-11-28 15:10:00,51.58,51.6,51.54,51.58,14917.0,51.58,51.6,51.54,51.58,14917.0
2018-11-28 15:15:00,51.57,51.59,51.55,51.58,8878.0,51.57,51.59,51.55,51.58,8878.0
2018-11-28 15:20:00,51.58,51.65,51.58,51.64,55886.0,51.58,51.65,51.58,51.64,55886.0
2018-11-28 15:25:00,51.65,51.69,51.57,51.64,51697.0,51.65,51.69,51.57,51.64,51697.0
2018-11-28 15:30:00,51.62,51.62,51.52,51.6,33517.0,51.62,51.62,51.52,51.6,33517.0
2018-11-28 15:35:00,51.6,51.61,51.57,51.59,28642.0,51.6,51.61,51.57,51.59,28642.0
2018-11-28 15:40:00,51.58,51.64,51.56,51.58,77202.0,51.58,51.64,51.56,51.58,77202.0
2018-11-28 15:45:00,51.58,51.6,51.57,51.6,68106.0,51.58,51.6,51.57,51.6,68106.0
2018-11-28 15:50:00,51.6,51.6,51.58,51.59,61645.0,51.6,51.6,51.58,51.59,61645.0
2018-11-28 15:55:00,51.58,51.67,51.52,51.59,225285.0,51.58,51.67,51.52,51.59,225285.0
2018-11-29 09:30:00,52.17,52.73,52.08,52.25,644267.0,52.17,52.73,52.08,52.25,644267.0
2018-11-29 09:35:00,52.22,52.29,51.92,52.15,179632.0,52.22,52.29,51.92,52.15,179632.0
2018-11-29 09:40:00,52.12,52.14,51.88,52.02,106967.0,52.12,52.14,51.88,52.02,106967.0
2018-11-29 09:45:00,52.02,52.06,51.77,51.8,120984.0,52.02,52.06,51.77,51.8,120984.0
2018-11-29 09:50:00,51.8,52.07,51.8,51.9,111713.0,51.8,52.07,51.8,51.9,111713.0
2018-11-29 09:55:00,51.9,51.9,51.64,51.71,104552.0,51.9,51.9,51.64,51.71,104552.0
2018-11-29 10:00:00,51.69,51.84,51.51,51.51,122678.0,51.69,51.84,51.51,51.51,122678.0
2018-11-29 10:05:00,51.52,51.75,51.43,51.49,171736.0,51.52,51.75,51.43,51.49,171736.0
2018-11-29 10:10:00,51.51,51.54,51.37,51.52,145215.0,51.51,51.54,51.37,51.52,145215.0
2018-11-29 10:15:00,51.52,51.72,51.51,51.63,78529.0,51.52,51.72,51.51,51.63,78529.0
2018-11-29 10:20:00,51.62,51.84,51.59,51.78,56315.0,51.62,51.84,51.59,51.78,56315.0
2018-11-29 10:25:00,51.79,51.98,51.77,51.8,65393.0,51.79,51.98,51.77,51.8,65393.0
2018-11-29 10:30:00,51.8,52.02,51.75,51.92,91933.0,51.8,52.02,51.75,51.92,91933.0
2018-11-29 10:35:00,51.92,51.93,51.74,51.87,124092.0,51.92,51.93,51.74,51.87,124092.0
2018-11-29 10:40:00,51.87,52.03,51.87,51.91,159954.0,51.87,52.03,51.87,51.91,159954.0
2018-11-29 10:45:00,51.91,51.93,51.74,51.82,70930.0,51.91,51.93,51.74,51.82,70930.0
2018-11-29 10:50:00,51.82,51.91,51.7,51.75,87267.0,51.82,51.91,51.7,51.75,87267.0
2018-11-29 10:55:00,51.75,51.96,51.69,51.95,133578.0,51.75,51.96,51.69,51.95,133578.0
2018-11-29 11:00:00,51.95,52.08,51.91,52.04,109352.0,51.95,52.08,51.91,52.04,109352.0
2018-11-29 11:05:00,52.05,52.08,51.94,52.04,85421.0,52.05,52.08,51.94,52.04,85421.0
2018-11-29 11:10:00,52.03,52.15,51.98,52.09,107162.0,52.03,52.15,51.98,52.09,107162.0
2018-11-29 11:15:00,52.1,52.13,51.94,51.98,124236.0,52.1,52.13,51.94,51.98,124236.0
2018-11-29 11:20:00,51.98,52.06,51.88,52.03,138398.0,51.98,52.06,51.88,52.03,138398.0
2018-11-29 11:25:00,52.03,52.16,52.0,52.14,144219.0,52.03,52.16,52.0,52.14,144219.0
2018-11-29 11:30:00,52.14,52.27,52.13,52.25,116865.0,52.14,52.27,52.13,52.25,116865.0
2018-11-29 11:35:00,52.24,52.26,52.14,52.23,102909.0,52.24,52.26,52.14,52.23,102909.0
2018-11-29 11:40:00,52.23,52.47,52.19,52.47,114666.0,52.23,52.47,52.19,52.47,114666.0
2018-11-29 11:45:00,52.46,52.5,52.36,52.39,64392.0,52.46,52.5,52.36,52.39,64392.0
2018-11-29 11:50:00,52.38,52.51,52.3,52.44,66456.0,52.38,52.51,52.3,52.44,66456.0
2018-11-29 11:55:00,52.44,52.45,52.28,52.37,69317.0,52.44,52.45,52.28,52.37,69317.0
2018-11-29 12:00:00,52.37,52.38,52.21,52.25,56606.0,52.37,52.38,52.21,52.25,56606.0
2018-11-29 12:05:00,52.23,52.28,52.18,52.25,44653.0,52.23,52.28,52.18,52.25,44653.0
2018-11-29 12:10:00,52.25,52.26,51.97,52.02,75722.0,52.25,52.26,51.97,52.02,75722.0
2018-11-29 12:15:00,52.02,52.17,51.97,52.1,80593.0,52.02,52.17,51.97,52.1,80593.0
2018-11-29 12:20:00,52.11,52.23,52.08,52.23,52910.0,52.11,52.23,52.08,52.23,52910.0
2018-11-29 12:25:00,52.23,52.3,52.21,52.3,39287.0,52.23,52.3,52.21,52.3,39287.0
2018-11-29 12:30:00,52.3,52.32,52.25,52.25,69099.0,52.3,52.32,52.25,52.25,69099.0
2018-11-29 12:35:00,52.25,52.26,52.15,52.21,55645.0,52.25,52.26,52.15,52.21,55645.0
2018-11-29 12:40:00,52.21,52.26,52.08,52.13,55779.0,52.21,52.26,52.08,52.13,55779.0
2018-11-29 12:45:00,52.13,52.13,52.05,52.1,34518.0,52.13,52.13,52.05,52.1,34518.0
2018-11-29 12:50:00,52.1,52.15,52.06,52.15,38464.0,52.1,52.15,52.06,52.15,38464.0
2018-11-29 12:55:00,52.16,52.22,52.13,52.21,35469.0,52.16,52.22,52.13,52.21,35469.0
2018-11-29 13:00:00,52.21,52.26,52.18,52.23,54474.0,52.21,52.26,52.18,52.23,54474.0
2018-11-29 13:05:00,52.23,52.24,52.15,52.16,38526.0,52.23,52.24,52.15,52.16,38526.0
2018-11-29 13:10:00,52.16,52.16,52.05,52.1,37637.0,52.16,52.16,52.05,52.1,37637.0
2018-11-29 13:15:00,52.1,52.12,52.07,52.1,36992.0,52.1,52.12,52.07,52.1,36992.0
2018-11-29 13:20:00,52.1,52.34,52.08,52.33,112392.0,52.1,52.34,52.08,52.33,112392.0
2018-11-29 13:25:00,52.34,52.48,52.33,52.46,40797.0,52.34,52.48,52.33,52.46,40797.0
2018-11-29 13:30:00,52.46,52.51,52.41,52.51,34958.0,52.46,52.51,52.41,52.51,34958.0
2018-11-29 13:35:00,52.5,52.55,52.44,52.55,49436.0,52.5,52.55,52.44,52.55,49436.0
2018-11-29 13:40:00,52.55,52.56,52.45,52.45,38911.0,52.55,52.56,52.45,52.45,38911.0
2018-11-29 13:45:00,52.45,52.53,52.43,52.53,32982.0,52.45,52.53,52.43,52.53,32982.0
2018-11-29 13:50:00,52.53,52.55,52.46,52.48,38031.0,52.53,52.55,52.46,52.48,38031.0
2018-11-29 13:55:00,52.48,52.49,52.39,52.45,33553.0,52.48,52.49,52.39,52.45,33553.0
2018-11-29 14:00:00,52.46,52.49,52.36,52.46,33541.0,52.46,52.49,52.36,52.46,33541.0
2018-11-29 14:05:00,52.47,52.49,52.39,52.49,32665.0,52.47,52.49,52.39,52.49,32665.0
2018-11-29 14:10:00,52.49,52.55,52.44,52.53,73619.0,52.49,52.55,52.44,52.53,73619.0
2018-11-29 14:15:00,52.53,52.55,52.41,52.53,48074.0,52.53,52.55,52.41,52.53,48074.0
2018-11-29 14:20:00,52.54,52.55,52.48,52.52,74060.0,52.54,52.55,52.48,52.52,74060.0
2018-11-29 14:25:00,52.52,52.55,52.5,52.54,47136.0,52.52,52.55,52.5,52.54,47136.0
2018-11-29 14:30:00,52.53,52.53,52.44,52.47,51897.0,52.53,52.53,52.44,52.47,51897.0
2018-11-29 14:35:00,52.47,52.47,52.28,52.3,66388.0,52.47,52.47,52.28,52.3,66388.0
2018-11-29 14:40:00,52.31,52.41,52.27,52.37,56883.0,52.31,52.41,52.27,52.37,56883.0
2018-11-29 14:45:00,52.38,52.4,52.35,52.39,65145.0,52.38,52.4,52.35,52.39,65145.0
2018-11-29 14:50:00,52.39,52.42,52.38,52.4,55373.0,52.39,52.42,52.38,52.4,55373.0
2018-11-29 14:55:00,52.4,52.4,52.3,52.32,122130.0,52.4,52.4,52.3,52.32,122130.0
2018-11-29 15:00:00,52.33,52.33,52.18,52.21,83460.0,52.33,52.33,52.18,52.21,83460.0
2018-11-29 15:05:00,52.21,52.35,52.21,52.34,75840.0,52.21,52.35,52.21,52.34,75840.0
2018-11-29 15:10:00,52.35,52.36,52.25,52.34,80129.0,52.35,52.36,52.25,52.34,80129.0
2018-11-29 15:15:00,52.35,52.4,52.24,52.25,83398.0,52.35,52.4,52.24,52.25,83398.0
2018-11-29 15:20:00,52.25,52.32,52.11,52.11,103183.0,52.25,52.32,52.11,52.11,103183.0
2018-11-29 15:25:00,52.11,52.25,52.05,52.24,101504.0,52.11,52.25,52.05,52.24,101504.0
2018-11-29 15:30:00,52.24,52.27,52.09,52.21,119311.0,52.24,52.27,52.09,52.21,119311.0
2018-11-29 15:35:00,52.21,52.25,52.13,52.15,139577.0,52.21,52.25,52.13,52.15,139577.0
2018-11-29 15:40:00,52.15,52.2,52.02,52.04,156436.0,52.15,52.2,52.02,52.04,156436.0
2018-11-29 15:45:00,52.05,52.05,51.84,51.86,218730.0,52.05,52.05,51.84,51.86,218730.0
2018-11-29 15:50:00,51.85,51.87,51.66,51.68,248725.0,51.85,51.87,51.66,51.68,248725.0
2018-11-29 15:55:00,51.68,51.71,51.5,51.56,507361.0,51.68,51.71,51.5,51.56,507361.0
2018-11-30 09:30:00,51.35,51.53,51.04,51.15,37362.0,51.35,51.53,51.04,51.15,37362.0
2018-11-30 09:35:00,51.18,51.35,51.06,51.3,20018.0,51.18,51.35,51.06,51.3,20018.0
2018-11-30 09:40:00,51.28,51.31,50.94,51.11,74366.0,51.28,51.31,50.94,51.11,74366.0
2018-11-30 09:45:00,51.15,51.39,51.09,51.09,32427.0,51.15,51.39,51.09,51.09,32427.0
2018-11-30 09:50:00,51.09,51.23,51.09,51.23,14003.0,51.09,51.23,51.09,51.23,14003.0
2018-11-30 09:55:00,51.25,51.34,51.19,51.34,25848.0,51.25,51.34,51.19,51.34,25848.0
2018-11-30 10:00:00,51.35,51.42,51.3,51.32,50476.0,51.35,51.42,51.3,51.32,50476.0
2018-11-30 10:05:00,51.32,51.55,51.32,51.55,30140.0,51.32,51.55,51.32,51.55,30140.0
2018-11-30 10:10:00,51.56,51.57,51.42,51.42,24753.0,51.56,51.57,51.42,51.42,24753.0
2018-11-30 10:15:00,51.41,51.43,51.28,51.3,27287.0,51.41,51.43,51.28,51.3,27287.0
2018-11-30 10:20:00,51.3,51.43,51.3,51.42,27018.0,51.3,51.43,51.3,51.42,27018.0
2018-11-30 10:25:00,51.42,51.42,51.28,51.32,28185.0,51.42,51.42,51.28,51.32,28185.0
2018-11-30 10:30:00,51.33,51.41,51.32,51.38,59809.0,51.33,51.41,51.32,51.38,59809.0
2018-11-30 10:35:00,51.38,51.43,51.34,51.4,54760.0,51.38,51.43,51.34,51.4,54760.0
2018-11-30 10:40:00,51.4,51.65,51.35,51.59,79545.0,51.4,51.65,51.35,51.59,79545.0
2018-11-30 10:45:00,51.58,51.58,51.46,51.53,24123.0,51.58,51.58,51.46,51.53,24123.0
2018-11-30 10:50:00,51.52,51.63,51.5,51.55,23958.0,51.52,51.63,51.5,51.55,23958.0
2018-11-30 10:55:00,51.56,51.56,51.32,51.35,28116.0,51.56,51.56,51.32,51.35,28116.0
2018-11-30 11:00:00,51.35,51.37,51.23,51.26,20455.0,51.35,51.37,51.23,51.26,20455.0
2018-11-30 11:05:00,51.25,51.31,51.24,51.26,15925.0,51.25,51.31,51.24,51.26,15925.0
2018-11-30 11:10:00,51.26,51.26,51.19,51.2,15004.0,51.26,51.26,51.19,51.2,15004.0
2018-11-30 11:15:00,51.2,51.21,51.14,51.16,16720.0,51.2,51.21,51.14,51.16,16720.0
2018-11-30 11:20:00,51.17,51.18,51.09,51.1,12426.0,51.17,51.18,51.09,51.1,12426.0
2018-11-30 11:25:00,51.1,51.12,50.9,50.92,24556.0,51.1,51.12,50.9,50.92,24556.0
2018-11-30 11:30:00,50.91,50.91,50.57,50.57,49478.0,50.91,50.91,50.57,50.57,49478.0
2018-11-30 11:35:00,50.59,50.71,50.44,50.51,38885.0,50.59,50.71,50.44,50.51,38885.0
2018-11-30 11:40:00,50.52,50.65,50.51,50.58,26792.0,50.52,50.65,50.51,50.58,26792.0
2018-11-30 11:45:00,50.58,50.6,50.45,50.58,44097.0,50.58,50.6,50.45,50.58,44097.0
2018-11-30 11:50:00,50.6,50.67,50.58,50.66,22971.0,50.6,50.67,50.58,50.66,22971.0
2018-11-30 11:55:00,50.66,50.66,50.49,50.5,44571.0,50.66,50.66,50.49,50.5,44571.0
2018-11-30 12:00:00,50.5,50.5,50.32,50.36,49524.0,50.5,50.5,50.32,50.36,49524.0
2018-11-30 12:05:00,50.36,50.58,50.36,50.57,50290.0,50.36,50.58,50.36,50.57,50290.0
2018-11-30 12:10:00,50.56,50.58,50.36,50.37,36929.0,50.56,50.58,50.36,50.37,36929.0
2018-11-30 12:15:00,50.36,50.48,50.36,50.41,19388.0,50.36,50.48,50.36,50.41,19388.0
2018-11-30 12:20:00,50.4,50.55,50.39,50.49,17160.0,50.4,50.55,50.39,50.49,17160.0
2018-11-30 12:25:00,50.48,50.49,50.44,50.46,11794.0,50.48,50.49,50.44,50.46,11794.0
2018-11-30 12:30:00,50.45,50.46,50.36,50.36,13826.0,50.45,50.46,50.36,50.36,13826.0
2018-11-30 12:35:00,50.36,50.38,50.32,50.33,17249.0,50.36,50.38,50.32,50.33,17249.0
2018-11-30 12:40:00,50.34,50.41,50.29,50.29,15576.0,50.34,50.41,50.29,50.29,15576.0
2018-11-30 12:45:00,50.29,50.39,50.28,50.35,13066.0,50.29,50.39,50.28,50.35,13066.0
2018-11-30 12:50:00,50.35,50.38,50.32,50.33,11402.0,50.35,50.38,50.32,50.33,11402.0
2018-11-30 12:55:00,50.33,50.33,50.27,50.29,14809.0,50.33,50.33,50.27,50.29,14809.0
2018-11-30 13:00:00,50.27,50.29,50.17,50.19,17566.0,50.27,50.29,50.17,50.19,17566.0
2018-11-30 13:05:00,50.19,50.24,50.18,50.21,10760.0,50.19,50.24,50.18,50.21,10760.0
2018-11-30 13:10:00,50.2,50.2,50.09,50.16,33236.0,50.2,50.2,50.09,50.16,33236.0
2018-11-30 13:15:00,50.16,50.23,50.14,50.23,106958.0,50.16,50.23,50.14,50.23,106958.0
2018-11-30 13:20:00,50.24,50.26,50.1,50.1,56809.0,50.24,50.26,50.1,50.1,56809.0
2018-11-30 13:25:00,50.11,50.24,50.11,50.24,15907.0,50.11,50.24,50.11,50.24,15907.0
2018-11-30 13:30:00,50.25,50.38,50.22,50.33,65340.0,50.25,50.38,50.22,50.33,65340.0
2018-11-30 13:35:00,50.34,50.46,50.29,50.45,47664.0,50.34,50.46,50.29,50.45,47664.0
2018-11-30 13:40:00,50.45,50.57,50.45,50.56,22710.0,50.45,50.57,50.45,50.56,22710.0
2018-11-30 13:45:00,50.56,50.68,50.54,50.67,19678.0,50.56,50.68,50.54,50.67,19678.0
2018-11-30 13:50:00,50.67,50.82,50.66,50.71,57885.0,50.67,50.82,50.66,50.71,57885.0
2018-11-30 13:55:00,50.72,50.8,50.71,50.72,13146.0,50.72,50.8,50.71,50.72,13146.0
2018-11-30 14:00:00,50.72,50.77,50.64,50.75,17910.0,50.72,50.77,50.64,50.75,17910.0
2018-11-30 14:05:00,50.75,50.78,50.67,50.68,12241.0,50.75,50.78,50.67,50.68,12241.0
2018-11-30 14:10:00,50.67,50.77,50.66,50.75,13284.0,50.67,50.77,50.66,50.75,13284.0
2018-11-30 14:15:00,50.76,50.83,50.69,50.71,19644.0,50.76,50.83,50.69,50.71,19644.0
2018-11-30 14:20:00,50.72,50.87,50.71,50.86,56152.0,50.72,50.87,50.71,50.86,56152.0
2018-11-30 14:25:00,50.86,50.94,50.85,50.91,23432.0,50.86,50.94,50.85,50.91,23432.0
2018-11-30 14:30:00,50.9,51.0,50.9,50.97,29824.0,50.9,51.0,50.9,50.97,29824.0
2018-11-30 14:35:00,50.98,51.04,50.96,50.98,65478.0,50.98,51.04,50.96,50.98,65478.0
2018-11-30 14:40:00,50.98,51.08,50.98,51.01,29215.0,50.98,51.08,50.98,51.01,29215.0
2018-11-30 14:45:00,51.01,51.02,50.96,50.98,43834.0,51.01,51.02,50.96,50.98,43834.0
2018-11-30 14:50:00,50.99,51.01,50.9,51.01,80412.0,50.99,51.01,50.9,51.01,80412.0
2018-11-30 14:55:00,51.01,51.05,50.98,51.0,127212.0,51.01,51.05,50.98,51.0,127212.0
2018-11-30 15:00:00,50.99,51.2,50.99,51.18,28383.0,50.99,51.2,50.99,51.18,28383.0
2018-11-30 15:05:00,51.17,51.29,51.16,51.29,28147.0,51.17,51.29,51.16,51.29,28147.0
2018-11-30 15:10:00,51.29,51.29,51.24,51.25,16409.0,51.29,51.29,51.24,51.25,16409.0
2018-11-30 15:15:00,51.25,51.34,51.25,51.29,17696.0,51.25,51.34,51.25,51.29,17696.0
2018-11-30 15:20:00,51.3,51.32,51.27,51.3,19384.0,51.3,51.32,51.27,51.3,19384.0
2018-11-30 15:25:00,51.31,51.32,51.26,51.28,21652.0,51.31,51.32,51.26,51.28,21652.0
2018-11-30 15:30:00,51.29,51.4,51.27,51.39,59879.0,51.29,51.4,51.27,51.39,59879.0
2018-11-30 15:35:00,51.38,51.47,51.36,51.47,60986.0,51.38,51.47,51.36,51.47,60986.0
2018-11-30 15:40:00,51.47,51.48,51.33,51.33,50694.0,51.47,51.48,51.33,51.33,50694.0
2018-11-30 15:45:00,51.34,51.38,51.3,51.35,83589.0,51.34,51.38,51.3,51.35,83589.0
2018-11-30 15:50:00,51.35,51.38,51.27,51.28,124325.0,51.35,51.38,51.27,51.28,124325.0
2018-11-30 15:55:00,51.29,51.34,51.25,51.33,221556.0,51.29,51.34,51.25,51.33,221556.0
2018-12-03 09:30:00,52.0,52.62,52.0,52.57,68724.0,52.0,52.62,52.0,52.57,68724.0
2018-12-03 09:35:00,52.5,52.58,52.32,52.47,49720.0,52.5,52.58,52.32,52.47,49720.0
2018-12-03 09:40:00,52.47,52.49,52.28,52.42,42398.0,52.47,52.49,52.28,52.42,42398.0
2018-12-03 09:45:00,52.43,52.49,52.33,52.47,42291.0,52.43,52.49,52.33,52.47,42291.0
2018-12-03 09:50:00,52.46,52.47,52.32,52.4,35512.0,52.46,52.47,52.32,52.4,35512.0
2018-12-03 09:55:00,52.41,52.46,52.23,52.26,49493.0,52.41,52.46,52.23,52.26,49493.0
2018-12-03 10:00:00,52.27,52.35,52.09,52.14,63616.0,52.27,52.35,52.09,52.14,63616.0
2018-12-03 10:05:00,52.14,52.33,52.14,52.29,33541.0,52.14,52.33,52.14,52.29,33541.0
2018-12-03 10:10:00,52.27,52.3,52.13,52.14,28953.0,52.27,52.3,52.13,52.14,28953.0
2018-12-03 10:15:00,52.14,52.28,52.1,52.23,73079.0,52.14,52.28,52.1,52.23,73079.0
2018-12-03 10:20:00,52.23,52.72,52.21,52.7,196741.0,52.23,52.72,52.21,52.7,196741.0
2018-12-03 10:25:00,52.69,52.88,52.66,52.78,68437.0,52.69,52.88,52.66,52.78,68437.0
2018-12-03 10:30:00,52.78,52.8,52.61,52.76,30259.0,52.78,52.8,52.61,52.76,30259.0
2018-12-03 10:35:00,52.76,52.77,52.64,52.64,153589.0,52.76,52.77,52.64,52.64,153589.0
2018-12-03 10:40:00,52.63,52.73,52.57,52.67,30171.0,52.63,52.73,52.57,52.67,30171.0
2018-12-03 10:45:00,52.67,52.71,52.54,52.54,26963.0,52.67,52.71,52.54,52.54,26963.0
2018-12-03 10:50:00,52.56,52.63,52.33,52.38,29690.0,52.56,52.63,52.33,52.38,29690.0
2018-12-03 10:55:00,52.38,52.5,52.37,52.44,30509.0,52.38,52.5,52.37,52.44,30509.0
2018-12-03 11:00:00,52.45,52.47,52.32,52.35,24556.0,52.45,52.47,52.32,52.35,24556.0
2018-12-03 11:05:00,52.36,52.5,52.31,52.48,25706.0,52.36,52.5,52.31,52.48,25706.0
2018-12-03 11:10:00,52.49,52.49,52.35,52.42,21385.0,52.49,52.49,52.35,52.42,21385.0
2018-12-03 11:15:00,52.43,52.61,52.43,52.55,80350.0,52.43,52.61,52.43,52.55,80350.0
2018-12-03 11:20:00,52.55,52.58,52.37,52.38,23171.0,52.55,52.58,52.37,52.38,23171.0
2018-12-03 11:25:00,52.4,52.45,52.29,52.39,26914.0,52.4,52.45,52.29,52.39,26914.0
2018-12-03 11:30:00,52.4,52.43,52.3,52.3,22016.0,52.4,52.43,52.3,52.3,22016.0
2018-12-03 11:35:00,52.3,52.34,52.2,52.2,27327.0,52.3,52.34,52.2,52.2,27327.0
2018-12-03 11:40:00,52.2,52.27,52.02,52.07,27373.0,52.2,52.27,52.02,52.07,27373.0
2018-12-03 11:45:00,52.07,52.14,51.99,52.1,24464.0,52.07,52.14,51.99,52.1,24464.0
2018-12-03 11:50:00,52.1,52.1,52.02,52.08,21219.0,52.1,52.1,52.02,52.08,21219.0
2018-12-03 11:55:00,52.08,52.15,51.97,51.97,31905.0,52.08,52.15,51.97,51.97,31905.0
2018-12-03 12:00:00,51.97,52.0,51.88,51.9,33958.0,51.97,52.0,51.88,51.9,33958.0
2018-12-03 12:05:00,51.91,52.01,51.86,51.97,38747.0,51.91,52.01,51.86,51.97,38747.0
2018-12-03 12:10:00,51.96,51.97,51.81,51.82,26803.0,51.96,51.97,51.81,51.82,26803.0
2018-12-03 12:15:00,51.81,51.84,51.7,51.7,25107.0,51.81,51.84,51.7,51.7,25107.0
2018-12-03 12:20:00,51.72,51.84,51.68,51.84,18913.0,51.72,51.84,51.68,51.84,18913.0
2018-12-03 12:25:00,51.83,51.9,51.81,51.9,35503.0,51.83,51.9,51.81,51.9,35503.0
2018-12-03 12:30:00,51.92,51.99,51.91,51.92,26476.0,51.92,51.99,51.91,51.92,26476.0
2018-12-03 12:35:00,51.91,51.97,51.84,51.84,20806.0,51.91,51.97,51.84,51.84,20806.0
2018-12-03 12:40:00,51.84,51.84,51.75,51.79,34801.0,51.84,51.84,51.75,51.79,34801.0
2018-12-03 12:45:00,51.79,51.84,51.73,51.75,64836.0,51.79,51.84,51.73,51.75,64836.0
2018-12-03 12:50:00,51.75,51.96,51.75,51.93,17238.0,51.75,51.96,51.75,51.93,17238.0
2018-12-03 12:55:00,51.95,51.98,51.82,51.82,17482.0,51.95,51.98,51.82,51.82,17482.0
2018-12-03 13:00:00,51.83,52.0,51.82,51.99,16189.0,51.83,52.0,51.82,51.99,16189.0
2018-12-03 13:05:00,51.98,52.0,51.88,51.94,36406.0,51.98,52.0,51.88,51.94,36406.0
2018-12-03 13:10:00,51.95,52.02,51.92,51.92,14569.0,51.95,52.02,51.92,51.92,14569.0
2018-12-03 13:15:00,51.92,51.99,51.91,51.93,15647.0,51.92,51.99,51.91,51.93,15647.0
2018-12-03 13:20:00,51.94,52.04,51.93,52.0,13380.0,51.94,52.04,51.93,52.0,13380.0
2018-12-03 13:25:00,52.0,52.0,51.84,51.84,29601.0,52.0,52.0,51.84,51.84,29601.0
2018-12-03 13:30:00,51.81,51.82,51.72,51.79,36084.0,51.81,51.82,51.72,51.79,36084.0
2018-12-03 13:35:00,51.79,51.8,51.72,51.75,23688.0,51.79,51.8,51.72,51.75,23688.0
2018-12-03 13:40:00,51.76,51.76,51.64,51.67,26982.0,51.76,51.76,51.64,51.67,26982.0
2018-12-03 13:45:00,51.68,51.68,51.46,51.49,56002.0,51.68,51.68,51.46,51.49,56002.0
2018-12-03 13:50:00,51.5,51.67,51.5,51.65,21825.0,51.5,51.67,51.5,51.65,21825.0
2018-12-03 13:55:00,51.65,51.66,51.57,51.58,17163.0,51.65,51.66,51.57,51.58,17163.0
2018-12-03 14:00:00,51.58,51.61,51.52,51.53,18499.0,51.58,51.61,51.52,51.53,18499.0
2018-12-03 14:05:00,51.53,51.55,51.42,51.48,20572.0,51.53,51.55,51.42,51.48,20572.0
2018-12-03 14:10:00,51.48,51.54,51.48,51.5,14096.0,51.48,51.54,51.48,51.5,14096.0
2018-12-03 14:15:00,51.49,51.62,51.48,51.59,13941.0,51.49,51.62,51.48,51.59,13941.0
2018-12-03 14:20:00,51.6,51.68,51.57,51.68,26199.0,51.6,51.68,51.57,51.68,26199.0
2018-12-03 14:25:00,51.68,51.81,51.68,51.78,21631.0,51.68,51.81,51.68,51.78,21631.0
2018-12-03 14:30:00,51.79,51.79,51.73,51.73,14173.0,51.79,51.79,51.73,51.73,14173.0
2018-12-03 14:35:00,51.73,51.77,51.68,51.72,22268.0,51.73,51.77,51.68,51.72,22268.0
2018-12-03 14:40:00,51.73,51.73,51.64,51.69,24527.0,51.73,51.73,51.64,51.69,24527.0
2018-12-03 14:45:00,51.68,51.71,51.66,51.71,20543.0,51.68,51.71,51.66,51.71,20543.0
2018-12-03 14:50:00,51.7,51.72,51.6,51.63,25594.0,51.7,51.72,51.6,51.63,25594.0
2018-12-03 14:55:00,51.62,51.63,51.58,51.63,19983.0,51.62,51.63,51.58,51.63,19983.0
2018-12-03 15:00:00,51.62,51.64,51.56,51.58,24222.0,51.62,51.64,51.56,51.58,24222.0
2018-12-03 15:05:00,51.57,51.7,51.54,51.63,23962.0,51.57,51.7,51.54,51.63,23962.0
2018-12-03 15:10:00,51.64,51.76,51.64,51.76,27769.0,51.64,51.76,51.64,51.76,27769.0
2018-12-03 15:15:00,51.77,51.86,51.77,51.85,30229.0,51.77,51.86,51.77,51.85,30229.0
2018-12-03 15:20:00,51.85,51.91,51.84,51.86,40423.0,51.85,51.91,51.84,51.86,40423.0
2018-12-03 15:25:00,51.85,51.87,51.81,51.84,31456.0,51.85,51.87,51.81,51.84,31456.0
2018-12-03 15:30:00,51.84,51.86,51.75,51.85,48143.0,51.84,51.86,51.75,51.85,48143.0
2018-12-03 15:35:00,51.85,51.86,51.8,51.81,50199.0,51.85,51.86,51.8,51.81,50199.0
2018-12-03 15:40:00,51.81,51.82,51.75,51.78,61896.0,51.81,51.82,51.75,51.78,61896.0
2018-12-03 15:45:00,51.78,51.81,51.49,51.51,91603.0,51.78,51.81,51.49,51.51,91603.0
2018-12-03 15:50:00,51.51,51.53,51.49,51.5,78510.0,51.51,51.53,51.49,51.5,78510.0
2018-12-03 15:55:00,51.51,51.6,51.5,51.54,219824.0,51.51,51.6,51.5,51.54,219824.0
2018-12-04 09:30:00,50.98,51.06,50.78,50.87,101155.0,50.98,51.06,50.78,50.87,101155.0
2018-12-04 09:35:00,50.9,51.08,50.55,50.6,35989.0,50.9,51.08,50.55,50.6,35989.0
2018-12-04 09:40:00,50.58,50.67,50.21,50.21,65559.0,50.58,50.67,50.21,50.21,65559.0
2018-12-04 09:45:00,50.24,50.27,49.94,50.11,102950.0,50.24,50.27,49.94,50.11,102950.0
2018-12-04 09:50:00,50.1,50.33,50.06,50.33,43431.0,50.1,50.33,50.06,50.33,43431.0
2018-12-04 09:55:00,50.35,50.41,50.22,50.22,35463.0,50.35,50.41,50.22,50.22,35463.0
2018-12-04 10:00:00,50.22,50.31,50.19,50.31,24609.0,50.22,50.31,50.19,50.31,24609.0
2018-12-04 10:05:00,50.32,50.34,50.26,50.31,31139.0,50.32,50.34,50.26,50.31,31139.0
2018-12-04 10:10:00,50.31,50.33,50.19,50.3,60259.0,50.31,50.33,50.19,50.3,60259.0
2018-12-04 10:15:00,50.31,50.56,50.29,50.44,55633.0,50.31,50.56,50.29,50.44,55633.0
2018-12-04 10:20:00,50.41,50.51,50.41,50.48,34129.0,50.41,50.51,50.41,50.48,34129.0
2018-12-04 10:25:00,50.48,50.59,50.46,50.5,36099.0,50.48,50.59,50.46,50.5,36099.0
2018-12-04 10:30:00,50.5,50.51,50.21,50.25,61661.0,50.5,50.51,50.21,50.25,61661.0
2018-12-04 10:35:00,50.24,50.35,50.16,50.26,27319.0,50.24,50.35,50.16,50.26,27319.0
2018-12-04 10:40:00,50.26,50.31,50.25,50.3,28550.0,50.26,50.31,50.25,50.3,28550.0
2018-12-04 10:45:00,50.29,50.48,50.25,50.48,38516.0,50.29,50.48,50.25,50.48,38516.0
2018-12-04 10:50:00,50.51,50.54,50.44,50.53,18392.0,50.51,50.54,50.44,50.53,18392.0
2018-12-04 10:55:00,50.52,50.52,50.42,50.49,25684.0,50.52,50.52,50.42,50.49,25684.0
2018-12-04 11:00:00,50.48,50.48,50.36,50.46,20494.0,50.48,50.48,50.36,50.46,20494.0
2018-12-04 11:05:00,50.45,50.6,50.45,50.59,15617.0,50.45,50.6,50.45,50.59,15617.0
2018-12-04 11:10:00,50.59,50.64,50.52,50.63,17340.0,50.59,50.64,50.52,50.63,17340.0
2018-12-04 11:15:00,50.62,50.66,50.58,50.6,19761.0,50.62,50.66,50.58,50.6,19761.0
2018-12-04 11:20:00,50.59,50.69,50.5,50.69,27066.0,50.59,50.69,50.5,50.69,27066.0
2018-12-04 11:25:00,50.68,50.77,50.66,50.76,32399.0,50.68,50.77,50.66,50.76,32399.0
2018-12-04 11:30:00,50.75,50.8,50.72,50.75,22207.0,50.75,50.8,50.72,50.75,22207.0
2018-12-04 11:35:00,50.76,50.77,50.63,50.68,45346.0,50.76,50.77,50.63,50.68,45346.0
2018-12-04 11:40:00,50.68,50.73,50.66,50.68,34853.0,50.68,50.73,50.66,50.68,34853.0
2018-12-04 11:45:00,50.68,50.69,50.6,50.67,17717.0,50.68,50.69,50.6,50.67,17717.0
2018-12-04 11:50:00,50.66,50.7,50.63,50.66,19659.0,50.66,50.7,50.63,50.66,19659.0
2018-12-04 11:55:00,50.66,50.67,50.51,50.55,21921.0,50.66,50.67,50.51,50.55,21921.0
2018-12-04 12:00:00,50.55,50.57,50.48,50.48,15288.0,50.55,50.57,50.48,50.48,15288.0
2018-12-04 12:05:00,50.46,50.5,50.29,50.37,86497.0,50.46,50.5,50.29,50.37,86497.0
2018-12-04 12:10:00,50.37,50.37,50.05,50.05,75813.0,50.37,50.37,50.05,50.05,75813.0
2018-12-04 12:15:00,50.04,50.14,49.99,50.12,76447.0,50.04,50.14,49.99,50.12,76447.0
2018-12-04 12:20:00,50.13,50.13,50.02,50.02,30804.0,50.13,50.13,50.02,50.02,30804.0
2018-12-04 12:25:00,50.02,50.09,49.91,49.92,32406.0,50.02,50.09,49.91,49.92,32406.0
2018-12-04 12:30:00,49.91,50.01,49.8,50.01,69802.0,49.91,50.01,49.8,50.01,69802.0
2018-12-04 12:35:00,50.01,50.06,49.9,49.99,20232.0,50.01,50.06,49.9,49.99,20232.0
2018-12-04 12:40:00,49.98,50.09,49.98,50.05,23214.0,49.98,50.09,49.98,50.05,23214.0
2018-12-04 12:45:00,50.06,50.13,50.04,50.1,16696.0,50.06,50.13,50.04,50.1,16696.0
2018-12-04 12:50:00,50.09,50.13,49.98,50.0,20602.0,50.09,50.13,49.98,50.0,20602.0
2018-12-04 12:55:00,50.0,50.03,49.84,49.84,17987.0,50.0,50.03,49.84,49.84,17987.0
2018-12-04 13:00:00,49.84,49.9,49.78,49.89,36806.0,49.84,49.9,49.78,49.89,36806.0
2018-12-04 13:05:00,49.87,49.92,49.8,49.8,17250.0,49.87,49.92,49.8,49.8,17250.0
2018-12-04 13:10:00,49.77,49.78,49.64,49.65,39572.0,49.77,49.78,49.64,49.65,39572.0
2018-12-04 13:15:00,49.64,49.78,49.64,49.67,18667.0,49.64,49.78,49.64,49.67,18667.0
2018-12-04 13:20:00,49.67,49.68,49.61,49.63,28329.0,49.67,49.68,49.61,49.63,28329.0
2018-12-04 13:25:00,49.63,49.64,49.37,49.49,36802.0,49.63,49.64,49.37,49.49,36802.0
2018-12-04 13:30:00,49.5,49.63,49.43,49.62,24212.0,49.5,49.63,49.43,49.62,24212.0
2018-12-04 13:35:00,49.6,49.63,49.4,49.44,28649.0,49.6,49.63,49.4,49.44,28649.0
2018-12-04 13:40:00,49.42,49.45,49.32,49.44,73305.0,49.42,49.45,49.32,49.44,73305.0
2018-12-04 13:45:00,49.43,49.59,49.34,49.56,41800.0,49.43,49.59,49.34,49.56,41800.0
2018-12-04 13:50:00,49.55,49.68,49.52,49.67,32463.0,49.55,49.68,49.52,49.67,32463.0
2018-12-04 13:55:00,49.66,49.74,49.66,49.68,22994.0,49.66,49.74,49.66,49.68,22994.0
2018-12-04 14:00:00,49.67,49.67,49.51,49.51,73320.0,49.67,49.67,49.51,49.51,73320.0
2018-12-04 14:05:00,49.51,49.7,49.48,49.7,34239.0,49.51,49.7,49.48,49.7,34239.0
2018-12-04 14:10:00,49.68,49.77,49.59,49.61,27602.0,49.68,49.77,49.59,49.61,27602.0
2018-12-04 14:15:00,49.6,49.63,49.53,49.54,34077.0,49.6,49.63,49.53,49.54,34077.0
2018-12-04 14:20:00,49.54,49.54,49.39,49.39,34032.0,49.54,49.54,49.39,49.39,34032.0
2018-12-04 14:25:00,49.39,49.41,49.26,49.28,36662.0,49.39,49.41,49.26,49.28,36662.0
2018-12-04 14:30:00,49.28,49.43,49.28,49.38,33564.0,49.28,49.43,49.28,49.38,33564.0
2018-12-04 14:35:00,49.37,49.41,49.32,49.4,35470.0,49.37,49.41,49.32,49.4,35470.0
2018-12-04 14:40:00,49.39,49.41,49.3,49.34,34930.0,49.39,49.41,49.3,49.34,34930.0
2018-12-04 14:45:00,49.34,49.54,49.33,49.5,32408.0,49.34,49.54,49.33,49.5,32408.0
2018-12-04 14:50:00,49.51,49.51,49.36,49.36,48546.0,49.51,49.51,49.36,49.36,48546.0
2018-12-04 14:55:00,49.36,49.38,49.19,49.2,90359.0,49.36,49.38,49.19,49.2,90359.0
2018-12-04 15:00:00,49.2,49.22,49.11,49.2,65029.0,49.2,49.22,49.11,49.2,65029.0
2018-12-04 15:05:00,49.2,49.21,49.06,49.09,55313.0,49.2,49.21,49.06,49.09,55313.0
2018-12-04 15:10:00,49.09,49.1,48.96,49.03,98381.0,49.09,49.1,48.96,49.03,98381.0
2018-12-04 15:15:00,49.03,49.13,49.0,49.03,41963.0,49.03,49.13,49.0,49.03,41963.0
2018-12-04 15:20:00,49.03,49.08,48.84,48.86,53171.0,49.03,49.08,48.84,48.86,53171.0
2018-12-04 15:25:00,48.85,48.92,48.73,48.76,48164.0,48.85,48.92,48.73,48.76,48164.0
2018-12-04 15:30:00,48.76,48.84,48.7,48.75,92211.0,48.76,48.84,48.7,48.75,92211.0
2018-12-04 15:35:00,48.75,48.85,48.65,48.68,128333.0,48.75,48.85,48.65,48.68,128333.0
2018-12-04 15:40:00,48.67,48.68,48.52,48.67,128946.0,48.67,48.68,48.52,48.67,128946.0
2018-12-04 15:45:00,48.67,48.88,48.64,48.84,131130.0,48.67,48.88,48.64,48.84,131130.0
2018-12-04 15:50:00,48.86,48.98,48.83,48.95,125334.0,48.86,48.98,48.83,48.95,125334.0
2018-12-04 15:55:00,48.94,48.94,48.76,48.78,317264.0,48.94,48.94,48.76,48.78,317264.0
2018-12-06 09:30:00,48.63,48.92,47.87,48.01,41820.0,48.63,48.92,47.87,48.01,41820.0
2018-12-06 09:35:00,48.0,48.34,47.83,48.34,30706.0,48.0,48.34,47.83,48.34,30706.0
2018-12-06 09:40:00,48.39,48.52,48.27,48.52,22025.0,48.39,48.52,48.27,48.52,22025.0
2018-12-06 09:45:00,48.49,48.59,48.44,48.52,22645.0,48.49,48.59,48.44,48.52,22645.0
2018-12-06 09:50:00,48.5,48.58,48.26,48.27,21467.0,48.5,48.58,48.26,48.27,21467.0
2018-12-06 09:55:00,48.24,48.59,48.19,48.58,24853.0,48.24,48.59,48.19,48.58,24853.0
2018-12-06 10:00:00,48.61,48.73,48.52,48.67,29966.0,48.61,48.73,48.52,48.67,29966.0
2018-12-06 10:05:00,48.67,48.86,48.55,48.82,21381.0,48.67,48.86,48.55,48.82,21381.0
2018-12-06 10:10:00,48.83,48.91,48.69,48.91,28703.0,48.83,48.91,48.69,48.91,28703.0
2018-12-06 10:15:00,48.92,49.08,48.84,48.91,36199.0,48.92,49.08,48.84,48.91,36199.0
2018-12-06 10:20:00,48.93,49.01,48.73,48.73,15743.0,48.93,49.01,48.73,48.73,15743.0
2018-12-06 10:25:00,48.71,48.93,48.7,48.85,26450.0,48.71,48.93,48.7,48.85,26450.0
2018-12-06 10:30:00,48.85,48.9,48.5,48.51,19013.0,48.85,48.9,48.5,48.51,19013.0
2018-12-06 10:35:00,48.51,48.61,48.45,48.57,20235.0,48.51,48.61,48.45,48.57,20235.0
2018-12-06 10:40:00,48.57,48.62,48.5,48.59,33263.0,48.57,48.62,48.5,48.59,33263.0
2018-12-06 10:45:00,48.6,48.63,48.46,48.49,9732.0,48.6,48.63,48.46,48.49,9732.0
2018-12-06 10:50:00,48.5,48.56,48.36,48.55,38672.0,48.5,48.56,48.36,48.55,38672.0
2018-12-06 10:55:00,48.55,48.55,48.26,48.35,23111.0,48.55,48.55,48.26,48.35,23111.0
2018-12-06 11:00:00,48.34,48.43,48.28,48.4,19488.0,48.34,48.43,48.28,48.4,19488.0
2018-12-06 11:05:00,48.39,48.49,48.36,48.4,31591.0,48.39,48.49,48.36,48.4,31591.0
2018-12-06 11:10:00,48.41,48.42,48.29,48.36,14925.0,48.41,48.42,48.29,48.36,14925.0
2018-12-06 11:15:00,48.35,48.49,48.29,48.42,24967.0,48.35,48.49,48.29,48.42,24967.0
2018-12-06 11:20:00,48.41,48.51,48.33,48.33,15278.0,48.41,48.51,48.33,48.33,15278.0
2018-12-06 11:25:00,48.33,48.39,48.18,48.2,20864.0,48.33,48.39,48.18,48.2,20864.0
2018-12-06 11:30:00,48.19,48.31,48.18,48.27,17679.0,48.19,48.31,48.18,48.27,17679.0
2018-12-06 11:35:00,48.28,48.39,48.27,48.29,11959.0,48.28,48.39,48.27,48.29,11959.0
2018-12-06 11:40:00,48.29,48.41,48.27,48.38,13594.0,48.29,48.41,48.27,48.38,13594.0
2018-12-06 11:45:00,48.4,48.54,48.36,48.54,23692.0,48.4,48.54,48.36,48.54,23692.0
2018-12-06 11:50:00,48.54,48.74,48.53,48.63,26172.0,48.54,48.74,48.53,48.63,26172.0
2018-12-06 11:55:00,48.64,48.79,48.64,48.78,16802.0,48.64,48.79,48.64,48.78,16802.0
2018-12-06 12:00:00,48.77,48.77,48.65,48.72,28456.0,48.77,48.77,48.65,48.72,28456.0
2018-12-06 12:05:00,48.71,48.74,48.63,48.7,14374.0,48.71,48.74,48.63,48.7,14374.0
2018-12-06 12:10:00,48.71,48.71,48.59,48.68,12142.0,48.71,48.71,48.59,48.68,12142.0
2018-12-06 12:15:00,48.69,48.86,48.69,48.83,31686.0,48.69,48.86,48.69,48.83,31686.0
2018-12-06 12:20:00,48.82,49.01,48.78,49.01,8609.0,48.82,49.01,48.78,49.01,8609.0
2018-12-06 12:25:00,48.99,49.14,48.99,49.13,15201.0,48.99,49.14,48.99,49.13,15201.0
2018-12-06 12:30:00,49.12,49.2,49.06,49.07,27889.0,49.12,49.2,49.06,49.07,27889.0
2018-12-06 12:35:00,49.06,49.12,48.92,48.93,23978.0,49.06,49.12,48.92,48.93,23978.0
2018-12-06 12:40:00,48.94,49.04,48.91,49.03,14781.0,48.94,49.04,48.91,49.03,14781.0
2018-12-06 12:45:00,49.02,49.14,49.02,49.1,23924.0,49.02,49.14,49.02,49.1,23924.0
2018-12-06 12:50:00,49.09,49.19,49.04,49.17,20969.0,49.09,49.19,49.04,49.17,20969.0
2018-12-06 12:55:00,49.2,49.23,49.1,49.12,10787.0,49.2,49.23,49.1,49.12,10787.0
2018-12-06 13:00:00,49.11,49.15,48.97,48.97,20763.0,49.11,49.15,48.97,48.97,20763.0
2018-12-06 13:05:00,48.98,49.0,48.84,48.86,14971.0,48.98,49.0,48.84,48.86,14971.0
2018-12-06 13:10:00,48.88,48.97,48.86,48.9,15321.0,48.88,48.97,48.86,48.9,15321.0
2018-12-06 13:15:00,48.9,48.91,48.75,48.76,11892.0,48.9,48.91,48.75,48.76,11892.0
2018-12-06 13:20:00,48.78,48.84,48.73,48.79,7760.0,48.78,48.84,48.73,48.79,7760.0
2018-12-06 13:25:00,48.79,48.84,48.67,48.68,15579.0,48.79,48.84,48.67,48.68,15579.0
2018-12-06 13:30:00,48.66,48.66,48.51,48.61,8445.0,48.66,48.66,48.51,48.61,8445.0
2018-12-06 13:35:00,48.61,48.68,48.55,48.66,7500.0,48.61,48.68,48.55,48.66,7500.0
2018-12-06 13:40:00,48.69,48.84,48.69,48.77,8041.0,48.69,48.84,48.69,48.77,8041.0
2018-12-06 13:45:00,48.77,48.89,48.77,48.87,20709.0,48.77,48.89,48.77,48.87,20709.0
2018-12-06 13:50:00,48.88,48.9,48.83,48.86,15015.0,48.88,48.9,48.83,48.86,15015.0
2018-12-06 13:55:00,48.87,48.9,48.74,48.84,19834.0,48.87,48.9,48.74,48.84,19834.0
2018-12-06 14:00:00,48.85,48.92,48.75,48.77,23543.0,48.85,48.92,48.75,48.77,23543.0
2018-12-06 14:05:00,48.74,48.74,48.58,48.62,30260.0,48.74,48.74,48.58,48.62,30260.0
2018-12-06 14:10:00,48.62,48.62,48.45,48.55,14407.0,48.62,48.62,48.45,48.55,14407.0
2018-12-06 14:15:00,48.53,48.59,48.36,48.36,21442.0,48.53,48.59,48.36,48.36,21442.0
2018-12-06 14:20:00,48.37,48.47,48.35,48.4,12665.0,48.37,48.47,48.35,48.4,12665.0
2018-12-06 14:25:00,48.4,48.54,48.39,48.54,11458.0,48.4,48.54,48.39,48.54,11458.0
2018-12-06 14:30:00,48.55,48.58,48.43,48.49,14466.0,48.55,48.58,48.43,48.49,14466.0
2018-12-06 14:35:00,48.49,48.54,48.44,48.5,12099.0,48.49,48.54,48.44,48.5,12099.0
2018-12-06 14:40:00,48.52,48.65,48.51,48.54,12461.0,48.52,48.65,48.51,48.54,12461.0
2018-12-06 14:45:00,48.54,48.56,48.38,48.45,13877.0,48.54,48.56,48.38,48.45,13877.0
2018-12-06 14:50:00,48.45,48.76,48.44,48.72,15181.0,48.45,48.76,48.44,48.72,15181.0
2018-12-06 14:55:00,48.76,48.86,48.71,48.86,10500.0,48.76,48.86,48.71,48.86,10500.0
2018-12-06 15:00:00,48.84,48.98,48.8,48.82,20251.0,48.84,48.98,48.8,48.82,20251.0
2018-12-06 15:05:00,48.83,48.83,48.72,48.79,9742.0,48.83,48.83,48.72,48.79,9742.0
2018-12-06 15:10:00,48.77,48.84,48.71,48.73,16242.0,48.77,48.84,48.71,48.73,16242.0
2018-12-06 15:15:00,48.74,48.77,48.64,48.71,25752.0,48.74,48.77,48.64,48.71,25752.0
2018-12-06 15:20:00,48.7,48.77,48.63,48.74,17604.0,48.7,48.77,48.63,48.74,17604.0
2018-12-06 15:25:00,48.73,48.92,48.72,48.9,46382.0,48.73,48.92,48.72,48.9,46382.0
2018-12-06 15:30:00,48.88,49.17,48.87,49.09,25578.0,48.88,49.17,48.87,49.09,25578.0
2018-12-06 15:35:00,49.09,49.19,49.05,49.17,37605.0,49.09,49.19,49.05,49.17,37605.0
2018-12-06 15:40:00,49.16,49.17,49.0,49.17,35466.0,49.16,49.17,49.0,49.17,35466.0
2018-12-06 15:45:00,49.18,49.35,49.14,49.34,44724.0,49.18,49.35,49.14,49.34,44724.0
2018-12-06 15:50:00,49.34,49.38,49.24,49.3,87508.0,49.34,49.38,49.24,49.3,87508.0
2018-12-06 15:55:00,49.31,49.35,49.25,49.34,155129.0,49.31,49.35,49.25,49.34,155129.0
2018-12-07 09:30:00,49.05,49.26,48.98,49.26,12246.0,49.05,49.26,48.98,49.26,12246.0
2018-12-07 09:35:00,49.26,49.42,49.19,49.41,6291.0,49.26,49.42,49.19,49.41,6291.0
2018-12-07 09:40:00,49.45,49.68,49.45,49.5,6412.0,49.45,49.68,49.45,49.5,6412.0
2018-12-07 09:45:00,49.44,49.45,49.2,49.21,7400.0,49.44,49.45,49.2,49.21,7400.0
2018-12-07 09:50:00,49.17,49.34,49.17,49.34,10233.0,49.17,49.34,49.17,49.34,10233.0
2018-12-07 09:55:00,49.35,49.53,49.33,49.41,12389.0,49.35,49.53,49.33,49.41,12389.0
2018-12-07 10:00:00,49.44,49.49,49.35,49.43,11055.0,49.44,49.49,49.35,49.43,11055.0
2018-12-07 10:05:00,49.38,49.4,49.22,49.32,9417.0,49.38,49.4,49.22,49.32,9417.0
2018-12-07 10:10:00,49.29,49.29,49.09,49.14,13032.0,49.29,49.29,49.09,49.14,13032.0
2018-12-07 10:15:00,49.09,49.09,48.85,48.91,12591.0,49.09,49.09,48.85,48.91,12591.0
2018-12-07 10:20:00,48.91,49.05,48.9,48.93,7400.0,48.91,49.05,48.9,48.93,7400.0
2018-12-07 10:25:00,48.92,49.07,48.85,49.07,12995.0,48.92,49.07,48.85,49.07,12995.0
2018-12-07 10:30:00,49.08,49.08,48.95,48.97,8574.0,49.08,49.08,48.95,48.97,8574.0
2018-12-07 10:35:00,48.93,48.96,48.61,48.78,23900.0,48.93,48.96,48.61,48.78,23900.0
2018-12-07 10:40:00,48.74,48.81,48.59,48.74,34202.0,48.74,48.81,48.59,48.74,34202.0
2018-12-07 10:45:00,48.73,48.81,48.65,48.69,10468.0,48.73,48.81,48.65,48.69,10468.0
2018-12-07 10:50:00,48.67,48.76,48.63,48.66,8598.0,48.67,48.76,48.63,48.66,8598.0
2018-12-07 10:55:00,48.66,48.74,48.63,48.69,13044.0,48.66,48.74,48.63,48.69,13044.0
2018-12-07 11:00:00,48.68,48.78,48.54,48.55,20903.0,48.68,48.78,48.54,48.55,20903.0
2018-12-07 11:05:00,48.53,48.53,48.3,48.34,27283.0,48.53,48.53,48.3,48.34,27283.0
2018-12-07 11:10:00,48.3,48.35,48.16,48.21,15118.0,48.3,48.35,48.16,48.21,15118.0
2018-12-07 11:15:00,48.22,48.29,48.13,48.13,17166.0,48.22,48.29,48.13,48.13,17166.0
2018-12-07 11:20:00,48.16,48.16,48.08,48.11,20860.0,48.16,48.16,48.08,48.11,20860.0
2018-12-07 11:25:00,48.11,48.19,48.03,48.13,31699.0,48.11,48.19,48.03,48.13,31699.0
2018-12-07 11:30:00,48.14,48.26,48.05,48.14,25027.0,48.14,48.26,48.05,48.14,25027.0
2018-12-07 11:35:00,48.15,48.22,48.12,48.16,15604.0,48.15,48.22,48.12,48.16,15604.0
2018-12-07 11:40:00,48.18,48.28,48.1,48.23,13169.0,48.18,48.28,48.1,48.23,13169.0
2018-12-07 11:45:00,48.23,48.26,48.13,48.15,8593.0,48.23,48.26,48.13,48.15,8593.0
2018-12-07 11:50:00,48.14,48.15,47.8,47.81,46238.0,48.14,48.15,47.8,47.81,46238.0
2018-12-07 11:55:00,47.79,47.83,47.69,47.73,14917.0,47.79,47.83,47.69,47.73,14917.0
2018-12-07 12:00:00,47.71,47.93,47.7,47.88,27951.0,47.71,47.93,47.7,47.88,27951.0
2018-12-07 12:05:00,47.88,47.9,47.77,47.79,15387.0,47.88,47.9,47.77,47.79,15387.0
2018-12-07 12:10:00,47.81,47.94,47.8,47.87,10299.0,47.81,47.94,47.8,47.87,10299.0
2018-12-07 12:15:00,47.86,47.86,47.68,47.75,12476.0,47.86,47.86,47.68,47.75,12476.0
2018-12-07 12:20:00,47.76,47.84,47.76,47.76,9293.0,47.76,47.84,47.76,47.76,9293.0
2018-12-07 12:25:00,47.75,47.83,47.7,47.74,16920.0,47.75,47.83,47.7,47.74,16920.0
2018-12-07 12:30:00,47.73,47.74,47.63,47.67,15406.0,47.73,47.74,47.63,47.67,15406.0
2018-12-07 12:35:00,47.66,47.68,47.56,47.61,31328.0,47.66,47.68,47.56,47.61,31328.0
2018-12-07 12:40:00,47.62,47.64,47.55,47.63,15967.0,47.62,47.64,47.55,47.63,15967.0
2018-12-07 12:45:00,47.64,47.71,47.59,47.6,16211.0,47.64,47.71,47.59,47.6,16211.0
2018-12-07 12:50:00,47.6,47.78,47.6,47.78,26780.0,47.6,47.78,47.6,47.78,26780.0
2018-12-07 12:55:00,47.79,47.94,47.76,47.89,11688.0,47.79,47.94,47.76,47.89,11688.0
2018-12-07 13:00:00,47.89,48.08,47.86,48.05,9520.0,47.89,48.08,47.86,48.05,9520.0
2018-12-07 13:05:00,48.04,48.04,47.88,47.89,10267.0,48.04,48.04,47.88,47.89,10267.0
2018-12-07 13:10:00,47.87,47.92,47.78,47.78,7562.0,47.87,47.92,47.78,47.78,7562.0
2018-12-07 13:15:00,47.78,47.81,47.68,47.72,19114.0,47.78,47.81,47.68,47.72,19114.0
2018-12-07 13:20:00,47.73,47.88,47.71,47.88,14716.0,47.73,47.88,47.71,47.88,14716.0
2018-12-07 13:25:00,47.87,47.91,47.77,47.88,6700.0,47.87,47.91,47.77,47.88,6700.0
2018-12-07 13:30:00,47.9,47.9,47.73,47.74,7020.0,47.9,47.9,47.73,47.74,7020.0
2018-12-07 13:35:00,47.75,47.81,47.73,47.77,13681.0,47.75,47.81,47.73,47.77,13681.0
2018-12-07 13:40:00,47.76,47.82,47.75,47.77,9668.0,47.76,47.82,47.75,47.77,9668.0
2018-12-07 13:45:00,47.77,47.8,47.68,47.68,10528.0,47.77,47.8,47.68,47.68,10528.0
2018-12-07 13:50:00,47.68,47.75,47.66,47.72,12271.0,47.68,47.75,47.66,47.72,12271.0
2018-12-07 13:55:00,47.71,47.71,47.61,47.61,9893.0,47.71,47.71,47.61,47.61,9893.0
2018-12-07 14:00:00,47.6,47.61,47.52,47.52,11823.0,47.6,47.61,47.52,47.52,11823.0
2018-12-07 14:05:00,47.53,47.55,47.46,47.46,15391.0,47.53,47.55,47.46,47.46,15391.0
2018-12-07 14:10:00,47.44,47.45,47.36,47.4,12219.0,47.44,47.45,47.36,47.4,12219.0
2018-12-07 14:15:00,47.41,47.65,47.41,47.65,15880.0,47.41,47.65,47.41,47.65,15880.0
2018-12-07 14:20:00,47.65,47.77,47.61,47.61,14108.0,47.65,47.77,47.61,47.61,14108.0
2018-12-07 14:25:00,47.63,47.72,47.61,47.7,31345.0,47.63,47.72,47.61,47.7,31345.0
2018-12-07 14:30:00,47.71,47.75,47.62,47.65,14566.0,47.71,47.75,47.62,47.65,14566.0
2018-12-07 14:35:00,47.64,47.64,47.49,47.49,14046.0,47.64,47.64,47.49,47.49,14046.0
2018-12-07 14:40:00,47.49,47.53,47.4,47.41,15514.0,47.49,47.53,47.4,47.41,15514.0
2018-12-07 14:45:00,47.41,47.5,47.33,47.42,19723.0,47.41,47.5,47.33,47.42,19723.0
2018-12-07 14:50:00,47.44,47.53,47.31,47.32,16864.0,47.44,47.53,47.31,47.32,16864.0
2018-12-07 14:55:00,47.33,47.34,47.22,47.27,17800.0,47.33,47.34,47.22,47.27,17800.0
2018-12-07 15:00:00,47.27,47.32,47.19,47.2,22561.0,47.27,47.32,47.19,47.2,22561.0
2018-12-07 15:05:00,47.19,47.37,47.17,47.37,18124.0,47.19,47.37,47.17,47.37,18124.0
2018-12-07 15:10:00,47.37,47.46,47.31,47.31,17380.0,47.37,47.46,47.31,47.31,17380.0
2018-12-07 15:15:00,47.3,47.41,47.26,47.39,23236.0,47.3,47.41,47.26,47.39,23236.0
2018-12-07 15:20:00,47.39,47.44,47.33,47.38,22963.0,47.39,47.44,47.33,47.38,22963.0
2018-12-07 15:25:00,47.36,47.57,47.33,47.51,38030.0,47.36,47.57,47.33,47.51,38030.0
2018-12-07 15:30:00,47.5,47.66,47.43,47.64,35886.0,47.5,47.66,47.43,47.64,35886.0
2018-12-07 15:35:00,47.63,47.76,47.46,47.46,40533.0,47.63,47.76,47.46,47.46,40533.0
2018-12-07 15:40:00,47.46,47.55,47.4,47.49,43973.0,47.46,47.55,47.4,47.49,43973.0
2018-12-07 15:45:00,47.49,47.56,47.35,47.35,56852.0,47.49,47.56,47.35,47.35,56852.0
2018-12-07 15:50:00,47.35,47.52,47.35,47.49,71667.0,47.35,47.52,47.35,47.49,71667.0
2018-12-07 15:55:00,47.5,47.62,47.46,47.6,185049.0,47.5,47.62,47.46,47.6,185049.0
2018-12-10 09:30:00,47.66,48.18,47.5,48.18,16428.0,47.66,48.18,47.5,48.18,16428.0
2018-12-10 09:35:00,48.08,48.12,47.73,48.03,10857.0,48.08,48.12,47.73,48.03,10857.0
2018-12-10 09:40:00,47.97,48.18,47.87,48.12,9394.0,47.97,48.18,47.87,48.12,9394.0
2018-12-10 09:45:00,48.12,48.13,47.64,47.73,12863.0,48.12,48.13,47.64,47.73,12863.0
2018-12-10 09:50:00,47.66,47.67,47.29,47.34,7953.0,47.66,47.67,47.29,47.34,7953.0
2018-12-10 09:55:00,47.37,47.55,47.37,47.43,8070.0,47.37,47.55,47.37,47.43,8070.0
2018-12-10 10:00:00,47.4,47.44,47.27,47.42,9611.0,47.4,47.44,47.27,47.42,9611.0
2018-12-10 10:05:00,47.43,47.53,47.4,47.4,12880.0,47.43,47.53,47.4,47.4,12880.0
2018-12-10 10:10:00,47.39,47.7,47.3,47.67,10920.0,47.39,47.7,47.3,47.67,10920.0
2018-12-10 10:15:00,47.67,47.67,47.49,47.59,12170.0,47.67,47.67,47.49,47.59,12170.0
2018-12-10 10:20:00,47.62,47.65,47.45,47.48,7275.0,47.62,47.65,47.45,47.48,7275.0
2018-12-10 10:25:00,47.47,47.49,47.3,47.42,9855.0,47.47,47.49,47.3,47.42,9855.0
2018-12-10 10:30:00,47.41,47.49,47.29,47.35,11113.0,47.41,47.49,47.29,47.35,11113.0
2018-12-10 10:35:00,47.37,47.43,47.26,47.26,7660.0,47.37,47.43,47.26,47.26,7660.0
2018-12-10 10:40:00,47.24,47.3,47.21,47.22,10591.0,47.24,47.3,47.21,47.22,10591.0
2018-12-10 10:45:00,47.2,47.3,47.17,47.27,17249.0,47.2,47.3,47.17,47.27,17249.0
2018-12-10 10:50:00,47.27,47.3,46.97,46.97,14086.0,47.27,47.3,46.97,46.97,14086.0
2018-12-10 10:55:00,46.99,47.15,46.99,47.06,8283.0,46.99,47.15,46.99,47.06,8283.0
2018-12-10 11:00:00,47.07,47.08,46.7,46.81,21443.0,47.07,47.08,46.7,46.81,21443.0
2018-12-10 11:05:00,46.8,46.96,46.77,46.85,9145.0,46.8,46.96,46.77,46.85,9145.0
2018-12-10 11:10:00,46.84,46.97,46.79,46.9,12577.0,46.84,46.97,46.79,46.9,12577.0
2018-12-10 11:15:00,46.93,46.97,46.79,46.89,19399.0,46.93,46.97,46.79,46.89,19399.0
2018-12-10 11:20:00,46.87,46.97,46.82,46.88,11157.0,46.87,46.97,46.82,46.88,11157.0
2018-12-10 11:25:00,46.91,47.04,46.89,47.02,12577.0,46.91,47.04,46.89,47.02,12577.0
2018-12-10 11:30:00,47.01,47.16,46.99,47.01,14837.0,47.01,47.16,46.99,47.01,14837.0
2018-12-10 11:35:00,47.02,47.36,47.02,47.3,13829.0,47.02,47.36,47.02,47.3,13829.0
2018-12-10 11:40:00,47.26,47.29,47.19,47.24,10700.0,47.26,47.29,47.19,47.24,10700.0
2018-12-10 11:45:00,47.27,47.39,47.15,47.24,15022.0,47.27,47.39,47.15,47.24,15022.0
2018-12-10 11:50:00,47.23,47.29,47.19,47.22,11609.0,47.23,47.29,47.19,47.22,11609.0
2018-12-10 11:55:00,47.21,47.29,47.06,47.08,12403.0,47.21,47.29,47.06,47.08,12403.0
2018-12-10 12:00:00,47.08,47.12,46.96,47.0,12182.0,47.08,47.12,46.96,47.0,12182.0
2018-12-10 12:05:00,46.99,47.11,46.93,47.04,7707.0,46.99,47.11,46.93,47.04,7707.0
2018-12-10 12:10:00,47.05,47.2,46.99,47.16,9100.0,47.05,47.2,46.99,47.16,9100.0
2018-12-10 12:15:00,47.17,47.25,47.06,47.07,14597.0,47.17,47.25,47.06,47.07,14597.0
2018-12-10 12:20:00,47.05,47.13,47.0,47.06,7435.0,47.05,47.13,47.0,47.06,7435.0
2018-12-10 12:25:00,47.08,47.14,47.06,47.11,11119.0,47.08,47.14,47.06,47.11,11119.0
2018-12-10 12:30:00,47.09,47.19,47.06,47.07,18422.0,47.09,47.19,47.06,47.07,18422.0
2018-12-10 12:35:00,47.08,47.38,47.07,47.34,19169.0,47.08,47.38,47.07,47.34,19169.0
2018-12-10 12:40:00,47.36,47.47,47.36,47.4,8555.0,47.36,47.47,47.36,47.4,8555.0
2018-12-10 12:45:00,47.41,47.69,47.4,47.61,22607.0,47.41,47.69,47.4,47.61,22607.0
2018-12-10 12:50:00,47.62,47.63,47.53,47.59,14220.0,47.62,47.63,47.53,47.59,14220.0
2018-12-10 12:55:00,47.59,47.6,47.49,47.5,16100.0,47.59,47.6,47.49,47.5,16100.0
2018-12-10 13:00:00,47.51,47.58,47.43,47.44,16025.0,47.51,47.58,47.43,47.44,16025.0
2018-12-10 13:05:00,47.47,47.54,47.4,47.47,10011.0,47.47,47.54,47.4,47.47,10011.0
2018-12-10 13:10:00,47.47,47.64,47.43,47.57,21962.0,47.47,47.64,47.43,47.57,21962.0
2018-12-10 13:15:00,47.53,47.61,47.51,47.58,14088.0,47.53,47.61,47.51,47.58,14088.0
2018-12-10 13:20:00,47.58,47.6,47.39,47.4,7807.0,47.58,47.6,47.39,47.4,7807.0
2018-12-10 13:25:00,47.4,47.43,47.35,47.39,8639.0,47.4,47.43,47.35,47.39,8639.0
2018-12-10 13:30:00,47.37,47.52,47.36,47.51,14713.0,47.37,47.52,47.36,47.51,14713.0
2018-12-10 13:35:00,47.51,47.6,47.49,47.49,11033.0,47.51,47.6,47.49,47.49,11033.0
2018-12-10 13:40:00,47.46,47.51,47.33,47.34,7079.0,47.46,47.51,47.33,47.34,7079.0
2018-12-10 13:45:00,47.35,47.42,47.35,47.42,5330.0,47.35,47.42,47.35,47.42,5330.0
2018-12-10 13:50:00,47.43,47.56,47.42,47.53,6259.0,47.43,47.56,47.42,47.53,6259.0
2018-12-10 13:55:00,47.52,47.52,47.45,47.45,4577.0,47.52,47.52,47.45,47.45,4577.0
2018-12-10 14:00:00,47.45,47.51,47.39,47.39,12980.0,47.45,47.51,47.39,47.39,12980.0
2018-12-10 14:05:00,47.4,47.46,47.38,47.42,7546.0,47.4,47.46,47.38,47.42,7546.0
2018-12-10 14:10:00,47.39,47.4,47.31,47.33,4200.0,47.39,47.4,47.31,47.33,4200.0
2018-12-10 14:15:00,47.35,47.38,47.23,47.29,9743.0,47.35,47.38,47.23,47.29,9743.0
2018-12-10 14:20:00,47.28,47.39,47.21,47.32,11307.0,47.28,47.39,47.21,47.32,11307.0
2018-12-10 14:25:00,47.33,47.47,47.33,47.46,9723.0,47.33,47.47,47.33,47.46,9723.0
2018-12-10 14:30:00,47.47,47.62,47.46,47.62,17128.0,47.47,47.62,47.46,47.62,17128.0
2018-12-10 14:35:00,47.63,47.65,47.57,47.57,12173.0,47.63,47.65,47.57,47.57,12173.0
2018-12-10 14:40:00,47.58,47.66,47.56,47.64,14186.0,47.58,47.66,47.56,47.64,14186.0
2018-12-10 14:45:00,47.61,47.71,47.61,47.67,12356.0,47.61,47.71,47.61,47.67,12356.0
2018-12-10 14:50:00,47.67,47.72,47.63,47.7,11103.0,47.67,47.72,47.63,47.7,11103.0
2018-12-10 14:55:00,47.68,47.76,47.48,47.5,20794.0,47.68,47.76,47.48,47.5,20794.0
2018-12-10 15:00:00,47.5,47.54,47.47,47.47,22575.0,47.5,47.54,47.47,47.47,22575.0
2018-12-10 15:05:00,47.48,47.59,47.48,47.59,13931.0,47.48,47.59,47.48,47.59,13931.0
2018-12-10 15:10:00,47.58,47.6,47.52,47.54,14630.0,47.58,47.6,47.52,47.54,14630.0
2018-12-10 15:15:00,47.53,47.54,47.38,47.47,18340.0,47.53,47.54,47.38,47.47,18340.0
2018-12-10 15:20:00,47.47,47.53,47.47,47.53,16140.0,47.47,47.53,47.47,47.53,16140.0
2018-12-10 15:25:00,47.53,47.59,47.52,47.58,17051.0,47.53,47.59,47.52,47.58,17051.0
2018-12-10 15:30:00,47.59,47.8,47.59,47.8,32188.0,47.59,47.8,47.59,47.8,32188.0
2018-12-10 15:35:00,47.81,47.93,47.78,47.84,40618.0,47.81,47.93,47.78,47.84,40618.0
2018-12-10 15:40:00,47.85,47.88,47.78,47.84,37394.0,47.85,47.88,47.78,47.84,37394.0
2018-12-10 15:45:00,47.82,47.86,47.74,47.77,37376.0,47.82,47.86,47.74,47.77,37376.0
2018-12-10 15:50:00,47.76,47.8,47.74,47.79,63184.0,47.76,47.8,47.74,47.79,63184.0
2018-12-10 15:55:00,47.78,47.85,47.72,47.72,86983.0,47.78,47.85,47.72,47.72,86983.0
2018-12-11 09:30:00,48.53,48.89,48.53,48.67,26083.0,48.53,48.89,48.53,48.67,26083.0
2018-12-11 09:35:00,48.66,48.7,48.44,48.51,13502.0,48.66,48.7,48.44,48.51,13502.0
2018-12-11 09:40:00,48.56,48.67,48.51,48.62,4852.0,48.56,48.67,48.51,48.62,4852.0
2018-12-11 09:45:00,48.59,48.6,48.46,48.46,7959.0,48.59,48.6,48.46,48.46,7959.0
2018-12-11 09:50:00,48.42,48.52,48.35,48.51,14127.0,48.42,48.52,48.35,48.51,14127.0
2018-12-11 09:55:00,48.52,48.61,48.41,48.52,10195.0,48.52,48.61,48.41,48.52,10195.0
2018-12-11 10:00:00,48.54,48.69,48.54,48.63,10962.0,48.54,48.69,48.54,48.63,10962.0
2018-12-11 10:05:00,48.59,48.59,48.48,48.48,12212.0,48.59,48.59,48.48,48.48,12212.0
2018-12-11 10:10:00,48.46,48.47,48.29,48.35,7010.0,48.46,48.47,48.29,48.35,7010.0
2018-12-11 10:15:00,48.35,48.45,48.29,48.33,27305.0,48.35,48.45,48.29,48.33,27305.0
2018-12-11 10:20:00,48.31,48.55,48.3,48.55,13472.0,48.31,48.55,48.3,48.55,13472.0
2018-12-11 10:25:00,48.55,48.66,48.53,48.62,12424.0,48.55,48.66,48.53,48.62,12424.0
2018-12-11 10:30:00,48.63,48.65,48.37,48.37,95218.0,48.63,48.65,48.37,48.37,95218.0
2018-12-11 10:35:00,48.31,48.31,48.19,48.24,47889.0,48.31,48.31,48.19,48.24,47889.0
2018-12-11 10:40:00,48.22,48.25,48.07,48.1,21257.0,48.22,48.25,48.07,48.1,21257.0
2018-12-11 10:45:00,48.1,48.11,47.85,47.92,23194.0,48.1,48.11,47.85,47.92,23194.0
2018-12-11 10:50:00,47.86,47.92,47.81,47.9,31224.0,47.86,47.92,47.81,47.9,31224.0
2018-12-11 10:55:00,47.88,47.92,47.8,47.9,19669.0,47.88,47.92,47.8,47.9,19669.0
2018-12-11 11:00:00,47.9,47.9,47.71,47.84,28640.0,47.9,47.9,47.71,47.84,28640.0
2018-12-11 11:05:00,47.83,47.96,47.74,47.94,14906.0,47.83,47.96,47.74,47.94,14906.0
2018-12-11 11:10:00,47.96,48.02,47.79,47.81,9287.0,47.96,48.02,47.79,47.81,9287.0
2018-12-11 11:15:00,47.81,47.88,47.75,47.87,7396.0,47.81,47.88,47.75,47.87,7396.0
2018-12-11 11:20:00,47.88,47.89,47.76,47.83,12986.0,47.88,47.89,47.76,47.83,12986.0
2018-12-11 11:25:00,47.84,47.85,47.67,47.77,7363.0,47.84,47.85,47.67,47.77,7363.0
2018-12-11 11:30:00,47.77,47.81,47.62,47.67,5182.0,47.77,47.81,47.62,47.67,5182.0
2018-12-11 11:35:00,47.66,47.77,47.66,47.75,8018.0,47.66,47.77,47.66,47.75,8018.0
2018-12-11 11:40:00,47.75,47.76,47.64,47.72,12261.0,47.75,47.76,47.64,47.72,12261.0
2018-12-11 11:45:00,47.71,47.76,47.65,47.76,15626.0,47.71,47.76,47.65,47.76,15626.0
2018-12-11 11:50:00,47.75,47.82,47.71,47.76,12534.0,47.75,47.82,47.71,47.76,12534.0
2018-12-11 11:55:00,47.76,47.79,47.7,47.7,9569.0,47.76,47.79,47.7,47.7,9569.0
2018-12-11 12:00:00,47.65,47.67,47.48,47.48,15478.0,47.65,47.67,47.48,47.48,15478.0
2018-12-11 12:05:00,47.48,47.51,47.41,47.46,12231.0,47.48,47.51,47.41,47.46,12231.0
2018-12-11 12:10:00,47.46,47.46,47.38,47.44,8044.0,47.46,47.46,47.38,47.44,8044.0
2018-12-11 12:15:00,47.41,47.41,47.3,47.35,8000.0,47.41,47.41,47.3,47.35,8000.0
2018-12-11 12:20:00,47.33,47.46,47.33,47.45,4910.0,47.33,47.46,47.33,47.45,4910.0
2018-12-11 12:25:00,47.44,47.52,47.36,47.36,7038.0,47.44,47.52,47.36,47.36,7038.0
2018-12-11 12:30:00,47.36,47.43,47.26,47.31,53138.0,47.36,47.43,47.26,47.31,53138.0
2018-12-11 12:35:00,47.31,47.31,47.21,47.29,40733.0,47.31,47.31,47.21,47.29,40733.0
2018-12-11 12:40:00,47.29,47.31,47.23,47.29,35275.0,47.29,47.31,47.23,47.29,35275.0
2018-12-11 12:45:00,47.29,47.37,47.28,47.34,13865.0,47.29,47.37,47.28,47.34,13865.0
2018-12-11 12:50:00,47.34,47.42,47.29,47.39,6893.0,47.34,47.42,47.29,47.39,6893.0
2018-12-11 12:55:00,47.41,47.44,47.34,47.37,8458.0,47.41,47.44,47.34,47.37,8458.0
2018-12-11 13:00:00,47.36,47.41,47.32,47.38,6193.0,47.36,47.41,47.32,47.38,6193.0
2018-12-11 13:05:00,47.4,47.44,47.35,47.39,4200.0,47.4,47.44,47.35,47.39,4200.0
2018-12-11 13:10:00,47.4,47.42,47.33,47.33,4272.0,47.4,47.42,47.33,47.33,4272.0
2018-12-11 13:15:00,47.35,47.41,47.31,47.4,28220.0,47.35,47.41,47.31,47.4,28220.0
2018-12-11 13:20:00,47.4,47.45,47.32,47.33,9093.0,47.4,47.45,47.32,47.33,9093.0
2018-12-11 13:25:00,47.29,47.32,47.19,47.28,29693.0,47.29,47.32,47.19,47.28,29693.0
2018-12-11 13:30:00,47.26,47.29,47.19,47.26,22769.0,47.26,47.29,47.19,47.26,22769.0
2018-12-11 13:35:00,47.27,47.31,47.25,47.3,16863.0,47.27,47.31,47.25,47.3,16863.0
2018-12-11 13:40:00,47.27,47.27,46.97,46.97,46823.0,47.27,47.27,46.97,46.97,46823.0
2018-12-11 13:45:00,46.98,47.02,46.91,46.98,76781.0,46.98,47.02,46.91,46.98,76781.0
2018-12-11 13:50:00,46.98,46.99,46.87,46.92,16528.0,46.98,46.99,46.87,46.92,16528.0
2018-12-11 13:55:00,46.93,46.99,46.93,46.93,3800.0,46.93,46.99,46.93,46.93,3800.0
2018-12-11 14:00:00,46.9,47.06,46.87,47.03,6950.0,46.9,47.06,46.87,47.03,6950.0
2018-12-11 14:05:00,47.03,47.06,46.98,46.98,6929.0,47.03,47.06,46.98,46.98,6929.0
2018-12-11 14:10:00,46.99,47.06,46.94,47.03,7492.0,46.99,47.06,46.94,47.03,7492.0
2018-12-11 14:15:00,47.01,47.12,46.9,47.11,9667.0,47.01,47.12,46.9,47.11,9667.0
2018-12-11 14:20:00,47.09,47.15,47.08,47.14,5254.0,47.09,47.15,47.08,47.14,5254.0
2018-12-11 14:25:00,47.14,47.36,47.14,47.32,8300.0,47.14,47.36,47.14,47.32,8300.0
2018-12-11 14:30:00,47.34,47.46,47.34,47.37,9064.0,47.34,47.46,47.34,47.37,9064.0
2018-12-11 14:35:00,47.39,47.42,47.31,47.33,6100.0,47.39,47.42,47.31,47.33,6100.0
2018-12-11 14:40:00,47.34,47.47,47.34,47.45,6202.0,47.34,47.47,47.34,47.45,6202.0
2018-12-11 14:45:00,47.41,47.53,47.37,47.37,9920.0,47.41,47.53,47.37,47.37,9920.0
2018-12-11 14:50:00,47.38,47.44,47.32,47.41,6732.0,47.38,47.44,47.32,47.41,6732.0
2018-12-11 14:55:00,47.42,47.43,47.33,47.38,8000.0,47.42,47.43,47.33,47.38,8000.0
2018-12-11 15:00:00,47.4,47.41,47.24,47.29,8982.0,47.4,47.41,47.24,47.29,8982.0
2018-12-11 15:05:00,47.31,47.4,47.26,47.4,7200.0,47.31,47.4,47.26,47.4,7200.0
2018-12-11 15:10:00,47.39,47.65,47.37,47.56,15300.0,47.39,47.65,47.37,47.56,15300.0
2018-12-11 15:15:00,47.57,47.58,47.49,47.51,11455.0,47.57,47.58,47.49,47.51,11455.0
2018-12-11 15:20:00,47.51,47.51,47.48,47.48,12328.0,47.51,47.51,47.48,47.48,12328.0
2018-12-11 15:25:00,47.48,47.48,47.4,47.4,12609.0,47.48,47.48,47.4,47.4,12609.0
2018-12-11 15:30:00,47.4,47.51,47.39,47.43,20579.0,47.4,47.51,47.39,47.43,20579.0
2018-12-11 15:35:00,47.43,47.44,47.3,47.32,22086.0,47.43,47.44,47.3,47.32,22086.0
2018-12-11 15:40:00,47.31,47.33,47.22,47.24,34895.0,47.31,47.33,47.22,47.24,34895.0
2018-12-11 15:45:00,47.25,47.3,47.22,47.27,39934.0,47.25,47.3,47.22,47.27,39934.0
2018-12-11 15:50:00,47.27,47.31,47.18,47.28,74095.0,47.27,47.31,47.18,47.28,74095.0
2018-12-11 15:55:00,47.28,47.3,47.17,47.23,174782.0,47.28,47.3,47.17,47.23,174782.0
2018-12-12 09:30:00,47.95,48.3,47.94,47.94,16393.0,47.95,48.3,47.94,47.94,16393.0
2018-12-12 09:35:00,47.96,48.09,47.91,48.01,2930.0,47.96,48.09,47.91,48.01,2930.0
2018-12-12 09:40:00,47.97,48.13,47.94,48.06,3005.0,47.97,48.13,47.94,48.06,3005.0
2018-12-12 09:45:00,48.12,48.17,47.96,48.17,10384.0,48.12,48.17,47.96,48.17,10384.0
2018-12-12 09:50:00,48.17,48.19,48.07,48.1,5826.0,48.17,48.19,48.07,48.1,5826.0
2018-12-12 09:55:00,48.1,48.2,48.07,48.14,7400.0,48.1,48.2,48.07,48.14,7400.0
2018-12-12 10:00:00,48.14,48.17,48.01,48.07,4202.0,48.14,48.17,48.01,48.07,4202.0
2018-12-12 10:05:00,48.11,48.21,48.06,48.18,10414.0,48.11,48.21,48.06,48.18,10414.0
2018-12-12 10:10:00,48.19,48.32,48.14,48.24,26325.0,48.19,48.32,48.14,48.24,26325.0
2018-12-12 10:15:00,48.22,48.29,48.15,48.25,15403.0,48.22,48.29,48.15,48.25,15403.0
2018-12-12 10:20:00,48.27,48.27,48.17,48.23,10281.0,48.27,48.27,48.17,48.23,10281.0
2018-12-12 10:25:00,48.21,48.21,48.11,48.12,5100.0,48.21,48.21,48.11,48.12,5100.0
2018-12-12 10:30:00,48.11,48.26,48.09,48.23,5229.0,48.11,48.26,48.09,48.23,5229.0
2018-12-12 10:35:00,48.24,48.26,48.12,48.12,7104.0,48.24,48.26,48.12,48.12,7104.0
2018-12-12 10:40:00,48.09,48.2,48.08,48.19,3616.0,48.09,48.2,48.08,48.19,3616.0
2018-12-12 10:45:00,48.18,48.29,48.17,48.29,5700.0,48.18,48.29,48.17,48.29,5700.0
2018-12-12 10:50:00,48.3,48.39,48.3,48.32,2604.0,48.3,48.39,48.3,48.32,2604.0
2018-12-12 10:55:00,48.33,48.49,48.33,48.34,8901.0,48.33,48.49,48.33,48.34,8901.0
2018-12-12 11:00:00,48.34,48.34,48.17,48.18,27144.0,48.34,48.34,48.17,48.18,27144.0
2018-12-12 11:05:00,48.2,48.23,47.99,48.09,14083.0,48.2,48.23,47.99,48.09,14083.0
2018-12-12 11:10:00,48.08,48.08,47.93,48.0,4148.0,48.08,48.08,47.93,48.0,4148.0
2018-12-12 11:15:00,48.0,48.09,47.97,47.99,7047.0,48.0,48.09,47.97,47.99,7047.0
2018-12-12 11:20:00,47.98,48.01,47.93,48.01,5731.0,47.98,48.01,47.93,48.01,5731.0
2018-12-12 11:25:00,48.03,48.1,47.94,47.98,5000.0,48.03,48.1,47.94,47.98,5000.0
2018-12-12 11:30:00,47.98,48.0,47.83,47.84,5239.0,47.98,48.0,47.83,47.84,5239.0
2018-12-12 11:35:00,47.86,47.91,47.83,47.9,3504.0,47.86,47.91,47.83,47.9,3504.0
2018-12-12 11:40:00,47.88,47.93,47.87,47.93,4702.0,47.88,47.93,47.87,47.93,4702.0
2018-12-12 11:45:00,47.94,48.02,47.94,48.02,5705.0,47.94,48.02,47.94,48.02,5705.0
2018-12-12 11:50:00,48.03,48.03,47.91,47.94,9613.0,48.03,48.03,47.91,47.94,9613.0
2018-12-12 11:55:00,47.93,48.01,47.86,47.99,5489.0,47.93,48.01,47.86,47.99,5489.0
2018-12-12 12:00:00,48.02,48.07,47.98,48.05,3900.0,48.02,48.07,47.98,48.05,3900.0
2018-12-12 12:05:00,48.04,48.04,47.93,47.98,9436.0,48.04,48.04,47.93,47.98,9436.0
2018-12-12 12:10:00,47.94,48.0,47.92,47.96,4812.0,47.94,48.0,47.92,47.96,4812.0
2018-12-12 12:15:00,47.95,48.01,47.95,48.01,5432.0,47.95,48.01,47.95,48.01,5432.0
2018-12-12 12:20:00,48.01,48.04,47.96,48.0,4792.0,48.01,48.04,47.96,48.0,4792.0
2018-12-12 12:25:00,48.01,48.02,47.97,48.02,2728.0,48.01,48.02,47.97,48.02,2728.0
2018-12-12 12:30:00,48.02,48.04,47.94,47.97,3734.0,48.02,48.04,47.94,47.97,3734.0
2018-12-12 12:35:00,47.97,48.0,47.89,47.91,2601.0,47.97,48.0,47.89,47.91,2601.0
2018-12-12 12:40:00,47.92,47.97,47.91,47.95,4317.0,47.92,47.97,47.91,47.95,4317.0
2018-12-12 12:45:00,47.95,48.0,47.9,47.95,15129.0,47.95,48.0,47.9,47.95,15129.0
2018-12-12 12:50:00,47.95,48.08,47.95,48.05,4322.0,47.95,48.08,47.95,48.05,4322.0
2018-12-12 12:55:00,48.05,48.15,48.05,48.09,3402.0,48.05,48.15,48.05,48.09,3402.0
2018-12-12 13:00:00,48.1,48.14,48.08,48.12,4342.0,48.1,48.14,48.08,48.12,4342.0
2018-12-12 13:05:00,48.11,48.12,48.08,48.1,3416.0,48.11,48.12,48.08,48.1,3416.0
2018-12-12 13:10:00,48.1,48.16,48.1,48.16,2712.0,48.1,48.16,48.1,48.16,2712.0
2018-12-12 13:15:00,48.15,48.15,48.09,48.1,2423.0,48.15,48.15,48.09,48.1,2423.0
2018-12-12 13:20:00,48.1,48.15,48.09,48.14,4987.0,48.1,48.15,48.09,48.14,4987.0
2018-12-12 13:25:00,48.13,48.22,48.12,48.21,3405.0,48.13,48.22,48.12,48.21,3405.0
2018-12-12 13:30:00,48.21,48.21,48.16,48.16,3800.0,48.21,48.21,48.16,48.16,3800.0
2018-12-12 13:35:00,48.16,48.16,48.09,48.1,4409.0,48.16,48.16,48.09,48.1,4409.0
2018-12-12 13:40:00,48.11,48.11,48.05,48.08,4844.0,48.11,48.11,48.05,48.08,4844.0
2018-12-12 13:45:00,48.09,48.09,48.04,48.07,3615.0,48.09,48.09,48.04,48.07,3615.0
2018-12-12 13:50:00,48.08,48.1,48.01,48.01,3738.0,48.08,48.1,48.01,48.01,3738.0
2018-12-12 13:55:00,48.0,48.02,47.95,48.0,8129.0,48.0,48.02,47.95,48.0,8129.0
2018-12-12 14:00:00,48.02,48.03,47.88,47.88,5640.0,48.02,48.03,47.88,47.88,5640.0
2018-12-12 14:05:00,47.89,47.93,47.82,47.84,9054.0,47.89,47.93,47.82,47.84,9054.0
2018-12-12 14:10:00,47.83,47.83,47.74,47.81,8037.0,47.83,47.83,47.74,47.81,8037.0
2018-12-12 14:15:00,47.8,47.89,47.79,47.89,4578.0,47.8,47.89,47.79,47.89,4578.0
2018-12-12 14:20:00,47.9,47.91,47.79,47.84,10032.0,47.9,47.91,47.79,47.84,10032.0
2018-12-12 14:25:00,47.86,47.88,47.69,47.74,12576.0,47.86,47.88,47.69,47.74,12576.0
2018-12-12 14:30:00,47.73,47.75,47.61,47.72,9227.0,47.73,47.75,47.61,47.72,9227.0
2018-12-12 14:35:00,47.73,47.76,47.7,47.73,10699.0,47.73,47.76,47.7,47.73,10699.0
2018-12-12 14:40:00,47.75,47.76,47.64,47.71,7036.0,47.75,47.76,47.64,47.71,7036.0
2018-12-12 14:45:00,47.73,47.78,47.66,47.72,8703.0,47.73,47.78,47.66,47.72,8703.0
2018-12-12 14:50:00,47.7,47.76,47.64,47.75,8594.0,47.7,47.76,47.64,47.75,8594.0
2018-12-12 14:55:00,47.75,47.85,47.75,47.84,6449.0,47.75,47.85,47.75,47.84,6449.0
2018-12-12 15:00:00,47.8,47.91,47.77,47.86,14933.0,47.8,47.91,47.77,47.86,14933.0
2018-12-12 15:05:00,47.85,47.95,47.84,47.95,10803.0,47.85,47.95,47.84,47.95,10803.0
2018-12-12 15:10:00,47.94,47.98,47.91,47.91,7766.0,47.94,47.98,47.91,47.91,7766.0
2018-12-12 15:15:00,47.91,47.94,47.83,47.87,19631.0,47.91,47.94,47.83,47.87,19631.0
2018-12-12 15:20:00,47.86,47.93,47.85,47.91,18229.0,47.86,47.93,47.85,47.91,18229.0
2018-12-12 15:25:00,47.92,47.96,47.81,47.82,25057.0,47.92,47.96,47.81,47.82,25057.0
2018-12-12 15:30:00,47.83,47.92,47.79,47.8,57148.0,47.83,47.92,47.79,47.8,57148.0
2018-12-12 15:35:00,47.8,47.96,47.77,47.94,19511.0,47.8,47.96,47.77,47.94,19511.0
2018-12-12 15:40:00,47.95,47.99,47.88,47.93,25748.0,47.95,47.99,47.88,47.93,25748.0
2018-12-12 15:45:00,47.92,47.92,47.84,47.87,21986.0,47.92,47.92,47.84,47.87,21986.0
2018-12-12 15:50:00,47.87,47.87,47.78,47.79,22903.0,47.87,47.87,47.78,47.79,22903.0
2018-12-12 15:55:00,47.78,47.78,47.63,47.68,54073.0,47.78,47.78,47.63,47.68,54073.0
2018-12-13 09:30:00,47.72,48.04,47.72,47.91,16963.0,47.72,48.04,47.72,47.91,16963.0
2018-12-13 09:35:00,47.89,47.99,47.84,47.92,4927.0,47.89,47.99,47.84,47.92,4927.0
2018-12-13 09:40:00,47.89,47.92,47.63,47.63,3282.0,47.89,47.92,47.63,47.63,3282.0
2018-12-13 09:45:00,47.57,47.68,47.54,47.61,6200.0,47.57,47.68,47.54,47.61,6200.0
2018-12-13 09:50:00,47.53,47.57,47.35,47.35,5016.0,47.53,47.57,47.35,47.35,5016.0
2018-12-13 09:55:00,47.39,47.54,47.38,47.54,4634.0,47.39,47.54,47.38,47.54,4634.0
2018-12-13 10:00:00,47.52,47.65,47.52,47.65,5000.0,47.52,47.65,47.52,47.65,5000.0
2018-12-13 10:05:00,47.63,47.65,47.57,47.59,3100.0,47.63,47.65,47.57,47.59,3100.0
2018-12-13 10:10:00,47.59,47.74,47.56,47.69,10646.0,47.59,47.74,47.56,47.69,10646.0
2018-12-13 10:15:00,47.68,47.72,47.56,47.57,8554.0,47.68,47.72,47.56,47.57,8554.0
2018-12-13 10:20:00,47.55,47.62,47.5,47.55,8365.0,47.55,47.62,47.5,47.55,8365.0
2018-12-13 10:25:00,47.58,47.61,47.48,47.5,7131.0,47.58,47.61,47.48,47.5,7131.0
2018-12-13 10:30:00,47.52,47.61,47.47,47.5,4936.0,47.52,47.61,47.47,47.5,4936.0
2018-12-13 10:35:00,47.51,47.6,47.48,47.5,6952.0,47.51,47.6,47.48,47.5,6952.0
2018-12-13 10:40:00,47.48,47.5,47.4,47.43,8267.0,47.48,47.5,47.4,47.43,8267.0
2018-12-13 10:45:00,47.48,47.49,47.4,47.47,10410.0,47.48,47.49,47.4,47.47,10410.0
2018-12-13 10:50:00,47.47,47.47,47.35,47.42,8823.0,47.47,47.47,47.35,47.42,8823.0
2018-12-13 10:55:00,47.43,47.47,47.41,47.46,3900.0,47.43,47.47,47.41,47.46,3900.0
2018-12-13 11:00:00,47.46,47.46,47.33,47.4,6953.0,47.46,47.46,47.33,47.4,6953.0
2018-12-13 11:05:00,47.4,47.49,47.37,47.44,17597.0,47.4,47.49,47.37,47.44,17597.0
2018-12-13 11:10:00,47.44,47.44,47.37,47.37,5513.0,47.44,47.44,47.37,47.37,5513.0
2018-12-13 11:15:00,47.38,47.4,47.3,47.37,7500.0,47.38,47.4,47.3,47.37,7500.0
2018-12-13 11:20:00,47.37,47.37,47.28,47.28,6900.0,47.37,47.37,47.28,47.28,6900.0
2018-12-13 11:25:00,47.29,47.37,47.26,47.34,3300.0,47.29,47.37,47.26,47.34,3300.0
2018-12-13 11:30:00,47.33,47.44,47.31,47.44,9939.0,47.33,47.44,47.31,47.44,9939.0
2018-12-13 11:35:00,47.49,47.49,47.41,47.43,3942.0,47.49,47.49,47.41,47.43,3942.0
2018-12-13 11:40:00,47.43,47.58,47.39,47.57,6806.0,47.43,47.58,47.39,47.57,6806.0
2018-12-13 11:45:00,47.59,47.61,47.51,47.51,9093.0,47.59,47.61,47.51,47.51,9093.0
2018-12-13 11:50:00,47.5,47.51,47.39,47.43,7593.0,47.5,47.51,47.39,47.43,7593.0
2018-12-13 11:55:00,47.45,47.54,47.44,47.44,4434.0,47.45,47.54,47.44,47.44,4434.0
2018-12-13 12:00:00,47.41,47.45,47.31,47.36,6600.0,47.41,47.45,47.31,47.36,6600.0
2018-12-13 12:05:00,47.34,47.36,47.27,47.3,5387.0,47.34,47.36,47.27,47.3,5387.0
2018-12-13 12:10:00,47.3,47.32,47.19,47.24,7053.0,47.3,47.32,47.19,47.24,7053.0
2018-12-13 12:15:00,47.2,47.21,47.16,47.16,6774.0,47.2,47.21,47.16,47.16,6774.0
2018-12-13 12:20:00,47.17,47.2,47.11,47.12,7647.0,47.17,47.2,47.11,47.12,7647.0
2018-12-13 12:25:00,47.14,47.15,47.08,47.09,9047.0,47.14,47.15,47.08,47.09,9047.0
2018-12-13 12:30:00,47.1,47.2,47.1,47.18,6280.0,47.1,47.2,47.1,47.18,6280.0
2018-12-13 12:35:00,47.21,47.35,47.2,47.33,5466.0,47.21,47.35,47.2,47.33,5466.0
2018-12-13 12:40:00,47.33,47.34,47.28,47.28,4342.0,47.33,47.34,47.28,47.28,4342.0
2018-12-13 12:45:00,47.28,47.31,47.24,47.28,7900.0,47.28,47.31,47.24,47.28,7900.0
2018-12-13 12:50:00,47.29,47.3,47.23,47.23,3964.0,47.29,47.3,47.23,47.23,3964.0
2018-12-13 12:55:00,47.25,47.31,47.24,47.3,5600.0,47.25,47.31,47.24,47.3,5600.0
2018-12-13 13:00:00,47.29,47.32,47.22,47.22,8300.0,47.29,47.32,47.22,47.22,8300.0
2018-12-13 13:05:00,47.23,47.28,47.13,47.28,6363.0,47.23,47.28,47.13,47.28,6363.0
2018-12-13 13:10:00,47.28,47.28,47.2,47.26,7176.0,47.28,47.28,47.2,47.26,7176.0
2018-12-13 13:15:00,47.25,47.27,47.18,47.18,10120.0,47.25,47.27,47.18,47.18,10120.0
2018-12-13 13:20:00,47.18,47.19,47.15,47.16,5996.0,47.18,47.19,47.15,47.16,5996.0
2018-12-13 13:25:00,47.17,47.17,47.05,47.09,9189.0,47.17,47.17,47.05,47.09,9189.0
2018-12-13 13:30:00,47.11,47.26,47.11,47.2,6571.0,47.11,47.26,47.11,47.2,6571.0
2018-12-13 13:35:00,47.19,47.28,47.11,47.28,9521.0,47.19,47.28,47.11,47.28,9521.0
2018-12-13 13:40:00,47.3,47.31,47.26,47.26,7233.0,47.3,47.31,47.26,47.26,7233.0
2018-12-13 13:45:00,47.26,47.26,47.18,47.18,9541.0,47.26,47.26,47.18,47.18,9541.0
2018-12-13 13:50:00,47.19,47.23,47.13,47.15,11095.0,47.19,47.23,47.13,47.15,11095.0
2018-12-13 13:55:00,47.15,47.17,47.06,47.08,6624.0,47.15,47.17,47.06,47.08,6624.0
2018-12-13 14:00:00,47.08,47.11,47.01,47.01,18836.0,47.08,47.11,47.01,47.01,18836.0
2018-12-13 14:05:00,47.02,47.02,46.93,46.98,8520.0,47.02,47.02,46.93,46.98,8520.0
2018-12-13 14:10:00,46.96,47.02,46.93,46.99,6647.0,46.96,47.02,46.93,46.99,6647.0
2018-12-13 14:15:00,46.98,47.04,46.97,47.02,5346.0,46.98,47.04,46.97,47.02,5346.0
2018-12-13 14:20:00,47.02,47.05,47.0,47.02,5100.0,47.02,47.05,47.0,47.02,5100.0
2018-12-13 14:25:00,47.02,47.06,46.95,47.05,9738.0,47.02,47.06,46.95,47.05,9738.0
2018-12-13 14:30:00,47.06,47.06,47.01,47.01,7313.0,47.06,47.06,47.01,47.01,7313.0
2018-12-13 14:35:00,47.0,47.0,46.9,46.93,10165.0,47.0,47.0,46.9,46.93,10165.0
2018-12-13 14:40:00,46.93,46.98,46.87,46.89,11717.0,46.93,46.98,46.87,46.89,11717.0
2018-12-13 14:45:00,46.89,46.92,46.85,46.85,10590.0,46.89,46.92,46.85,46.85,10590.0
2018-12-13 14:50:00,46.85,46.95,46.85,46.92,12057.0,46.85,46.95,46.85,46.92,12057.0
2018-12-13 14:55:00,46.92,46.99,46.92,46.96,11032.0,46.92,46.99,46.92,46.96,11032.0
2018-12-13 15:00:00,46.97,47.02,46.92,46.96,15585.0,46.97,47.02,46.92,46.96,15585.0
2018-12-13 15:05:00,46.95,46.97,46.9,46.91,12137.0,46.95,46.97,46.9,46.91,12137.0
2018-12-13 15:10:00,46.9,47.09,46.89,47.07,56865.0,46.9,47.09,46.89,47.07,56865.0
2018-12-13 15:15:00,47.08,47.21,47.08,47.2,19245.0,47.08,47.21,47.08,47.2,19245.0
2018-12-13 15:20:00,47.21,47.28,47.18,47.25,19291.0,47.21,47.28,47.18,47.25,19291.0
2018-12-13 15:25:00,47.24,47.28,47.13,47.14,25319.0,47.24,47.28,47.13,47.14,25319.0
2018-12-13 15:30:00,47.13,47.23,47.04,47.19,67250.0,47.13,47.23,47.04,47.19,67250.0
2018-12-13 15:35:00,47.19,47.24,47.11,47.22,45511.0,47.19,47.24,47.11,47.22,45511.0
2018-12-13 15:40:00,47.22,47.41,47.22,47.36,40589.0,47.22,47.41,47.22,47.36,40589.0
2018-12-13 15:45:00,47.37,47.41,47.25,47.31,36949.0,47.37,47.41,47.25,47.31,36949.0
2018-12-13 15:50:00,47.31,47.31,47.21,47.24,44366.0,47.31,47.31,47.21,47.24,44366.0
2018-12-13 15:55:00,47.24,47.33,47.23,47.26,86596.0,47.24,47.33,47.23,47.26,86596.0
2018-12-14 09:30:00,46.75,47.14,46.75,47.04,23370.0,46.75,47.14,46.75,47.04,23370.0
2018-12-14 09:35:00,47.05,47.57,47.01,47.57,27589.0,47.05,47.57,47.01,47.57,27589.0
2018-12-14 09:40:00,47.61,47.91,47.56,47.91,33622.0,47.61,47.91,47.56,47.91,33622.0
2018-12-14 09:45:00,47.9,48.06,47.83,48.05,18675.0,47.9,48.06,47.83,48.05,18675.0
2018-12-14 09:50:00,48.05,48.06,47.84,47.95,21824.0,48.05,48.06,47.84,47.95,21824.0
2018-12-14 09:55:00,47.93,48.07,47.87,47.94,23321.0,47.93,48.07,47.87,47.94,23321.0
2018-12-14 10:00:00,47.95,47.95,47.78,47.81,17526.0,47.95,47.95,47.78,47.81,17526.0
2018-12-14 10:05:00,47.82,47.84,47.69,47.74,15462.0,47.82,47.84,47.69,47.74,15462.0
2018-12-14 10:10:00,47.73,47.87,47.7,47.86,13628.0,47.73,47.87,47.7,47.86,13628.0
2018-12-14 10:15:00,47.86,48.12,47.86,48.1,33629.0,47.86,48.12,47.86,48.1,33629.0
2018-12-14 10:20:00,48.09,48.18,48.04,48.14,18392.0,48.09,48.18,48.04,48.14,18392.0
2018-12-14 10:25:00,48.13,48.17,47.95,48.01,22403.0,48.13,48.17,47.95,48.01,22403.0
2018-12-14 10:30:00,47.99,47.99,47.83,47.9,11082.0,47.99,47.99,47.83,47.9,11082.0
2018-12-14 10:35:00,47.89,48.06,47.88,48.02,13616.0,47.89,48.06,47.88,48.02,13616.0
2018-12-14 10:40:00,48.01,48.09,47.94,47.94,11064.0,48.01,48.09,47.94,47.94,11064.0
2018-12-14 10:45:00,47.96,48.13,47.93,48.11,9850.0,47.96,48.13,47.93,48.11,9850.0
2018-12-14 10:50:00,48.09,48.15,48.05,48.15,7637.0,48.09,48.15,48.05,48.15,7637.0
2018-12-14 10:55:00,48.16,48.16,48.0,48.01,12090.0,48.16,48.16,48.0,48.01,12090.0
2018-12-14 11:00:00,48.02,48.24,48.01,48.24,15670.0,48.02,48.24,48.01,48.24,15670.0
2018-12-14 11:05:00,48.23,48.29,48.18,48.2,12141.0,48.23,48.29,48.18,48.2,12141.0
2018-12-14 11:10:00,48.19,48.2,48.11,48.16,13054.0,48.19,48.2,48.11,48.16,13054.0
2018-12-14 11:15:00,48.15,48.27,48.13,48.25,23161.0,48.15,48.27,48.13,48.25,23161.0
2018-12-14 11:20:00,48.25,48.25,48.0,48.01,10102.0,48.25,48.25,48.0,48.01,10102.0
2018-12-14 11:25:00,48.0,48.15,47.96,48.15,8919.0,48.0,48.15,47.96,48.15,8919.0
2018-12-14 11:30:00,48.15,48.22,48.15,48.17,10387.0,48.15,48.22,48.15,48.17,10387.0
2018-12-14 11:35:00,48.15,48.16,48.0,48.08,7500.0,48.15,48.16,48.0,48.08,7500.0
2018-12-14 11:40:00,48.07,48.12,47.98,47.98,8030.0,48.07,48.12,47.98,47.98,8030.0
2018-12-14 11:45:00,47.99,47.99,47.8,47.8,9161.0,47.99,47.99,47.8,47.8,9161.0
2018-12-14 11:50:00,47.8,47.84,47.7,47.84,25533.0,47.8,47.84,47.7,47.84,25533.0
2018-12-14 11:55:00,47.86,47.89,47.73,47.76,10840.0,47.86,47.89,47.73,47.76,10840.0
2018-12-14 12:00:00,47.77,47.87,47.77,47.77,12455.0,47.77,47.87,47.77,47.77,12455.0
2018-12-14 12:05:00,47.78,47.82,47.7,47.75,8414.0,47.78,47.82,47.7,47.75,8414.0
2018-12-14 12:10:00,47.76,47.82,47.7,47.7,14209.0,47.76,47.82,47.7,47.7,14209.0
2018-12-14 12:15:00,47.69,47.75,47.66,47.69,25842.0,47.69,47.75,47.66,47.69,25842.0
2018-12-14 12:20:00,47.69,47.77,47.67,47.76,11665.0,47.69,47.77,47.67,47.76,11665.0
2018-12-14 12:25:00,47.76,47.95,47.73,47.93,29848.0,47.76,47.95,47.73,47.93,29848.0
2018-12-14 12:30:00,47.95,48.02,47.94,47.98,17437.0,47.95,48.02,47.94,47.98,17437.0
2018-12-14 12:35:00,47.97,48.03,47.88,47.89,40750.0,47.97,48.03,47.88,47.89,40750.0
2018-12-14 12:40:00,47.86,47.86,47.76,47.77,10546.0,47.86,47.86,47.76,47.77,10546.0
2018-12-14 12:45:00,47.78,47.81,47.74,47.77,11370.0,47.78,47.81,47.74,47.77,11370.0
2018-12-14 12:50:00,47.78,47.83,47.76,47.83,10488.0,47.78,47.83,47.76,47.83,10488.0
2018-12-14 12:55:00,47.82,47.86,47.79,47.79,7598.0,47.82,47.86,47.79,47.79,7598.0
2018-12-14 13:00:00,47.79,47.79,47.73,47.77,18562.0,47.79,47.79,47.73,47.77,18562.0
2018-12-14 13:05:00,47.77,47.85,47.75,47.83,8899.0,47.77,47.85,47.75,47.83,8899.0
2018-12-14 13:10:00,47.81,47.9,47.81,47.88,7583.0,47.81,47.9,47.81,47.88,7583.0
2018-12-14 13:15:00,47.87,47.9,47.85,47.86,5514.0,47.87,47.9,47.85,47.86,5514.0
2018-12-14 13:20:00,47.86,47.86,47.77,47.8,7750.0,47.86,47.86,47.77,47.8,7750.0
2018-12-14 13:25:00,47.81,47.91,47.79,47.79,36009.0,47.81,47.91,47.79,47.79,36009.0
2018-12-14 13:30:00,47.8,47.8,47.65,47.65,21909.0,47.8,47.8,47.65,47.65,21909.0
2018-12-14 13:35:00,47.64,47.71,47.64,47.71,29493.0,47.64,47.71,47.64,47.71,29493.0
2018-12-14 13:40:00,47.7,47.78,47.68,47.78,13550.0,47.7,47.78,47.68,47.78,13550.0
2018-12-14 13:45:00,47.77,47.84,47.75,47.75,17420.0,47.77,47.84,47.75,47.75,17420.0
2018-12-14 13:50:00,47.76,47.81,47.76,47.76,11187.0,47.76,47.81,47.76,47.76,11187.0
2018-12-14 13:55:00,47.76,47.8,47.74,47.78,7900.0,47.76,47.8,47.74,47.78,7900.0
2018-12-14 14:00:00,47.77,47.82,47.75,47.76,11103.0,47.77,47.82,47.75,47.76,11103.0
2018-12-14 14:05:00,47.77,47.8,47.77,47.79,8100.0,47.77,47.8,47.77,47.79,8100.0
2018-12-14 14:10:00,47.79,47.79,47.62,47.69,15924.0,47.79,47.79,47.62,47.69,15924.0
2018-12-14 14:15:00,47.69,47.75,47.64,47.67,9356.0,47.69,47.75,47.64,47.67,9356.0
2018-12-14 14:20:00,47.68,47.75,47.67,47.73,9295.0,47.68,47.75,47.67,47.73,9295.0
2018-12-14 14:25:00,47.74,47.75,47.64,47.69,10586.0,47.74,47.75,47.64,47.69,10586.0
2018-12-14 14:30:00,47.69,47.69,47.55,47.55,16011.0,47.69,47.69,47.55,47.55,16011.0
2018-12-14 14:35:00,47.56,47.56,47.44,47.49,13021.0,47.56,47.56,47.44,47.49,13021.0
2018-12-14 14:40:00,47.47,47.51,47.36,47.4,21213.0,47.47,47.51,47.36,47.4,21213.0
2018-12-14 14:45:00,47.41,47.43,47.32,47.32,18723.0,47.41,47.43,47.32,47.32,18723.0
2018-12-14 14:50:00,47.33,47.38,47.27,47.32,13472.0,47.33,47.38,47.27,47.32,13472.0
2018-12-14 14:55:00,47.32,47.51,47.3,47.47,17293.0,47.32,47.51,47.3,47.47,17293.0
2018-12-14 15:00:00,47.47,47.55,47.46,47.46,16689.0,47.47,47.55,47.46,47.46,16689.0
2018-12-14 15:05:00,47.44,47.48,47.42,47.43,12434.0,47.44,47.48,47.42,47.43,12434.0
2018-12-14 15:10:00,47.44,47.64,47.44,47.6,13173.0,47.44,47.64,47.44,47.6,13173.0
2018-12-14 15:15:00,47.6,47.62,47.57,47.61,19322.0,47.6,47.62,47.57,47.61,19322.0
2018-12-14 15:20:00,47.6,47.6,47.49,47.53,17827.0,47.6,47.6,47.49,47.53,17827.0
2018-12-14 15:25:00,47.52,47.59,47.52,47.55,26775.0,47.52,47.59,47.52,47.55,26775.0
2018-12-14 15:30:00,47.55,47.59,47.42,47.45,25779.0,47.55,47.59,47.42,47.45,25779.0
2018-12-14 15:35:00,47.44,47.48,47.42,47.47,17244.0,47.44,47.48,47.42,47.47,17244.0
2018-12-14 15:40:00,47.46,47.53,47.44,47.45,35660.0,47.46,47.53,47.44,47.45,35660.0
2018-12-14 15:45:00,47.46,47.52,47.43,47.5,49526.0,47.46,47.52,47.43,47.5,49526.0
2018-12-14 15:50:00,47.49,47.51,47.37,47.46,79515.0,47.49,47.51,47.37,47.46,79515.0
2018-12-14 15:55:00,47.47,47.62,47.46,47.62,111697.0,47.47,47.62,47.46,47.62,111697.0
2018-12-17 09:30:00,47.56,47.84,47.12,47.37,44976.0,47.56,47.84,47.12,47.37,44976.0
2018-12-17 09:35:00,47.4,47.5,47.35,47.35,3650.0,47.4,47.5,47.35,47.35,3650.0
2018-12-17 09:40:00,47.24,47.25,47.0,47.11,8220.0,47.24,47.25,47.0,47.11,8220.0
2018-12-17 09:45:00,47.16,47.17,46.91,46.94,14047.0,47.16,47.17,46.91,46.94,14047.0
2018-12-17 09:50:00,46.92,47.11,46.91,47.11,8640.0,46.92,47.11,46.91,47.11,8640.0
2018-12-17 09:55:00,47.12,47.17,47.08,47.16,26992.0,47.12,47.17,47.08,47.16,26992.0
2018-12-17 10:00:00,47.14,47.18,47.04,47.11,28955.0,47.14,47.18,47.04,47.11,28955.0
2018-12-17 10:05:00,47.12,47.14,46.99,47.05,14614.0,47.12,47.14,46.99,47.05,14614.0
2018-12-17 10:10:00,47.03,47.18,47.01,47.15,18832.0,47.03,47.18,47.01,47.15,18832.0
2018-12-17 10:15:00,47.18,47.33,47.17,47.3,41759.0,47.18,47.33,47.17,47.3,41759.0
2018-12-17 10:20:00,47.28,47.28,47.17,47.18,8615.0,47.28,47.28,47.17,47.18,8615.0
2018-12-17 10:25:00,47.21,47.36,47.2,47.25,4898.0,47.21,47.36,47.2,47.25,4898.0
2018-12-17 10:30:00,47.27,47.29,47.11,47.11,8817.0,47.27,47.29,47.11,47.11,8817.0
2018-12-17 10:35:00,47.11,47.22,47.09,47.2,8533.0,47.11,47.22,47.09,47.2,8533.0
2018-12-17 10:40:00,47.22,47.55,47.2,47.5,5700.0,47.22,47.55,47.2,47.5,5700.0
2018-12-17 10:45:00,47.52,47.59,47.43,47.57,8800.0,47.52,47.59,47.43,47.57,8800.0
2018-12-17 10:50:00,47.56,47.68,47.54,47.6,19811.0,47.56,47.68,47.54,47.6,19811.0
2018-12-17 10:55:00,47.62,47.72,47.59,47.64,11687.0,47.62,47.72,47.59,47.64,11687.0
2018-12-17 11:00:00,47.65,47.77,47.63,47.69,13257.0,47.65,47.77,47.63,47.69,13257.0
2018-12-17 11:05:00,47.72,47.77,47.68,47.77,12181.0,47.72,47.77,47.68,47.77,12181.0
2018-12-17 11:10:00,47.78,47.82,47.76,47.8,20122.0,47.78,47.82,47.76,47.8,20122.0
2018-12-17 11:15:00,47.82,47.86,47.73,47.74,41731.0,47.82,47.86,47.73,47.74,41731.0
2018-12-17 11:20:00,47.74,47.87,47.69,47.8,38304.0,47.74,47.87,47.69,47.8,38304.0
2018-12-17 11:25:00,47.82,47.98,47.82,47.85,16499.0,47.82,47.98,47.82,47.85,16499.0
2018-12-17 11:30:00,47.86,47.89,47.68,47.7,24518.0,47.86,47.89,47.68,47.7,24518.0
2018-12-17 11:35:00,47.68,47.68,47.58,47.67,14081.0,47.68,47.68,47.58,47.67,14081.0
2018-12-17 11:40:00,47.69,47.69,47.53,47.58,14316.0,47.69,47.69,47.53,47.58,14316.0
2018-12-17 11:45:00,47.58,47.61,47.49,47.61,7105.0,47.58,47.61,47.49,47.61,7105.0
2018-12-17 11:50:00,47.62,47.67,47.62,47.62,5680.0,47.62,47.67,47.62,47.62,5680.0
2018-12-17 11:55:00,47.64,47.78,47.64,47.77,12307.0,47.64,47.78,47.64,47.77,12307.0
2018-12-17 12:00:00,47.78,47.87,47.75,47.82,11443.0,47.78,47.87,47.75,47.82,11443.0
2018-12-17 12:05:00,47.83,47.86,47.81,47.85,7479.0,47.83,47.86,47.81,47.85,7479.0
2018-12-17 12:10:00,47.84,47.86,47.71,47.74,10954.0,47.84,47.86,47.71,47.74,10954.0
2018-12-17 12:15:00,47.72,47.81,47.72,47.78,13494.0,47.72,47.81,47.72,47.78,13494.0
2018-12-17 12:20:00,47.79,47.84,47.72,47.73,12366.0,47.79,47.84,47.72,47.73,12366.0
2018-12-17 12:25:00,47.73,47.73,47.63,47.68,12300.0,47.73,47.73,47.63,47.68,12300.0
2018-12-17 12:30:00,47.67,47.68,47.55,47.56,12579.0,47.67,47.68,47.55,47.56,12579.0
2018-12-17 12:35:00,47.57,47.63,47.54,47.6,9910.0,47.57,47.63,47.54,47.6,9910.0
2018-12-17 12:40:00,47.6,47.65,47.54,47.59,9420.0,47.6,47.65,47.54,47.59,9420.0
2018-12-17 12:45:00,47.58,47.64,47.57,47.64,8041.0,47.58,47.64,47.57,47.64,8041.0
2018-12-17 12:50:00,47.63,47.65,47.49,47.49,15022.0,47.63,47.65,47.49,47.49,15022.0
2018-12-17 12:55:00,47.5,47.57,47.48,47.49,9400.0,47.5,47.57,47.48,47.49,9400.0
2018-12-17 13:00:00,47.48,47.51,47.42,47.48,8579.0,47.48,47.51,47.42,47.48,8579.0
2018-12-17 13:05:00,47.47,47.57,47.47,47.52,7879.0,47.47,47.57,47.47,47.52,7879.0
2018-12-17 13:10:00,47.52,47.57,47.45,47.53,6716.0,47.52,47.57,47.45,47.53,6716.0
2018-12-17 13:15:00,47.53,47.53,47.49,47.5,7307.0,47.53,47.53,47.49,47.5,7307.0
2018-12-17 13:20:00,47.51,47.56,47.42,47.55,9276.0,47.51,47.56,47.42,47.55,9276.0
2018-12-17 13:25:00,47.54,47.55,47.46,47.46,7400.0,47.54,47.55,47.46,47.46,7400.0
2018-12-17 13:30:00,47.46,47.52,47.35,47.36,10600.0,47.46,47.52,47.35,47.36,10600.0
2018-12-17 13:35:00,47.34,47.41,47.31,47.35,9000.0,47.34,47.41,47.31,47.35,9000.0
2018-12-17 13:40:00,47.36,47.47,47.36,47.44,11174.0,47.36,47.47,47.36,47.44,11174.0
2018-12-17 13:45:00,47.44,47.44,47.28,47.32,10700.0,47.44,47.44,47.28,47.32,10700.0
2018-12-17 13:50:00,47.33,47.35,47.26,47.29,8566.0,47.33,47.35,47.26,47.29,8566.0
2018-12-17 13:55:00,47.3,47.34,47.2,47.2,11100.0,47.3,47.34,47.2,47.2,11100.0
2018-12-17 14:00:00,47.19,47.23,47.05,47.07,11673.0,47.19,47.23,47.05,47.07,11673.0
2018-12-17 14:05:00,47.06,47.2,47.05,47.17,8981.0,47.06,47.2,47.05,47.17,8981.0
2018-12-17 14:10:00,47.15,47.22,47.14,47.22,8100.0,47.15,47.22,47.14,47.22,8100.0
2018-12-17 14:15:00,47.21,47.28,47.17,47.21,13600.0,47.21,47.28,47.17,47.21,13600.0
2018-12-17 14:20:00,47.22,47.34,47.2,47.21,12778.0,47.22,47.34,47.2,47.21,12778.0
2018-12-17 14:25:00,47.19,47.19,47.14,47.15,14828.0,47.19,47.19,47.14,47.15,14828.0
2018-12-17 14:30:00,47.15,47.25,47.13,47.19,12380.0,47.15,47.25,47.13,47.19,12380.0
2018-12-17 14:35:00,47.19,47.19,47.14,47.15,8720.0,47.19,47.19,47.14,47.15,8720.0
2018-12-17 14:40:00,47.16,47.29,47.15,47.23,11502.0,47.16,47.29,47.15,47.23,11502.0
2018-12-17 14:45:00,47.22,47.25,47.18,47.19,14266.0,47.22,47.25,47.18,47.19,14266.0
2018-12-17 14:50:00,47.19,47.19,47.03,47.07,12298.0,47.19,47.19,47.03,47.07,12298.0
2018-12-17 14:55:00,47.06,47.12,47.06,47.1,9867.0,47.06,47.12,47.06,47.1,9867.0
2018-12-17 15:00:00,47.1,47.11,47.02,47.03,13395.0,47.1,47.11,47.02,47.03,13395.0
2018-12-17 15:05:00,47.05,47.13,47.01,47.02,13628.0,47.05,47.13,47.01,47.02,13628.0
2018-12-17 15:10:00,47.03,47.21,47.03,47.1,24023.0,47.03,47.21,47.03,47.1,24023.0
2018-12-17 15:15:00,47.11,47.15,47.05,47.08,15025.0,47.11,47.15,47.05,47.08,15025.0
2018-12-17 15:20:00,47.07,47.1,46.96,47.02,16627.0,47.07,47.1,46.96,47.02,16627.0
2018-12-17 15:25:00,47.01,47.05,46.95,47.04,49517.0,47.01,47.05,46.95,47.04,49517.0
2018-12-17 15:30:00,47.04,47.04,46.9,46.96,30472.0,47.04,47.04,46.9,46.96,30472.0
2018-12-17 15:35:00,46.93,46.98,46.87,46.96,29149.0,46.93,46.98,46.87,46.96,29149.0
2018-12-17 15:40:00,46.94,46.97,46.9,46.94,38001.0,46.94,46.97,46.9,46.94,38001.0
2018-12-17 15:45:00,46.93,47.02,46.83,46.93,49574.0,46.93,47.02,46.83,46.93,49574.0
2018-12-17 15:50:00,46.94,47.08,46.92,47.08,66325.0,46.94,47.08,46.92,47.08,66325.0
2018-12-17 15:55:00,47.07,47.18,47.02,47.14,130946.0,47.07,47.18,47.02,47.14,130946.0
2018-12-18 09:30:00,47.65,47.8,47.47,47.79,17781.0,47.65,47.8,47.47,47.79,17781.0
2018-12-18 09:35:00,47.85,47.95,47.75,47.75,10637.0,47.85,47.95,47.75,47.75,10637.0
2018-12-18 09:40:00,47.82,47.87,47.68,47.82,17049.0,47.82,47.87,47.68,47.82,17049.0
2018-12-18 09:45:00,47.85,48.0,47.83,47.89,18203.0,47.85,48.0,47.83,47.89,18203.0
2018-12-18 09:50:00,47.86,47.86,47.71,47.76,8464.0,47.86,47.86,47.71,47.76,8464.0
2018-12-18 09:55:00,47.79,47.86,47.69,47.85,27172.0,47.79,47.86,47.69,47.85,27172.0
2018-12-18 10:00:00,47.85,47.85,47.66,47.7,21824.0,47.85,47.85,47.66,47.7,21824.0
2018-12-18 10:05:00,47.69,47.76,47.65,47.74,35876.0,47.69,47.76,47.65,47.74,35876.0
2018-12-18 10:10:00,47.75,47.76,47.61,47.65,10308.0,47.75,47.76,47.61,47.65,10308.0
2018-12-18 10:15:00,47.66,47.81,47.66,47.81,13127.0,47.66,47.81,47.66,47.81,13127.0
2018-12-18 10:20:00,47.82,47.83,47.67,47.76,11651.0,47.82,47.83,47.67,47.76,11651.0
2018-12-18 10:25:00,47.76,47.79,47.65,47.68,31130.0,47.76,47.79,47.65,47.68,31130.0
2018-12-18 10:30:00,47.68,47.79,47.65,47.77,10811.0,47.68,47.79,47.65,47.77,10811.0
2018-12-18 10:35:00,47.75,47.76,47.65,47.75,12803.0,47.75,47.76,47.65,47.75,12803.0
2018-12-18 10:40:00,47.74,47.76,47.44,47.44,9603.0,47.74,47.76,47.44,47.44,9603.0
2018-12-18 10:45:00,47.43,47.48,47.35,47.42,26523.0,47.43,47.48,47.35,47.42,26523.0
2018-12-18 10:50:00,47.41,47.43,47.35,47.4,10315.0,47.41,47.43,47.35,47.4,10315.0
2018-12-18 10:55:00,47.41,47.46,47.34,47.36,13412.0,47.41,47.46,47.34,47.36,13412.0
2018-12-18 11:00:00,47.36,47.42,47.31,47.41,39480.0,47.36,47.42,47.31,47.41,39480.0
2018-12-18 11:05:00,47.42,47.49,47.4,47.43,23527.0,47.42,47.49,47.4,47.43,23527.0
2018-12-18 11:10:00,47.43,47.47,47.4,47.42,15735.0,47.43,47.47,47.4,47.42,15735.0
2018-12-18 11:15:00,47.43,47.45,47.39,47.4,25239.0,47.43,47.45,47.39,47.4,25239.0
2018-12-18 11:20:00,47.4,47.44,47.34,47.34,67081.0,47.4,47.44,47.34,47.34,67081.0
2018-12-18 11:25:00,47.31,47.32,47.19,47.32,22287.0,47.31,47.32,47.19,47.32,22287.0
2018-12-18 11:30:00,47.33,47.42,47.31,47.39,14445.0,47.33,47.42,47.31,47.39,14445.0
2018-12-18 11:35:00,47.41,47.54,47.4,47.43,15871.0,47.41,47.54,47.4,47.43,15871.0
2018-12-18 11:40:00,47.42,47.45,47.37,47.38,9918.0,47.42,47.45,47.37,47.38,9918.0
2018-12-18 11:45:00,47.36,47.42,47.36,47.4,12074.0,47.36,47.42,47.36,47.4,12074.0
2018-12-18 11:50:00,47.39,47.43,47.33,47.41,15245.0,47.39,47.43,47.33,47.41,15245.0
2018-12-18 11:55:00,47.41,47.43,47.25,47.28,19366.0,47.41,47.43,47.25,47.28,19366.0
2018-12-18 12:00:00,47.29,47.34,47.22,47.3,11401.0,47.29,47.34,47.22,47.3,11401.0
2018-12-18 12:05:00,47.3,47.43,47.3,47.42,12487.0,47.3,47.43,47.3,47.42,12487.0
2018-12-18 12:10:00,47.42,47.48,47.34,47.35,36929.0,47.42,47.48,47.34,47.35,36929.0
2018-12-18 12:15:00,47.34,47.42,47.31,47.42,15690.0,47.34,47.42,47.31,47.42,15690.0
2018-12-18 12:20:00,47.41,47.45,47.38,47.39,9599.0,47.41,47.45,47.38,47.39,9599.0
2018-12-18 12:25:00,47.39,47.39,47.26,47.27,18580.0,47.39,47.39,47.26,47.27,18580.0
2018-12-18 12:30:00,47.28,47.28,47.2,47.21,16415.0,47.28,47.28,47.2,47.21,16415.0
2018-12-18 12:35:00,47.21,47.22,47.16,47.22,14948.0,47.21,47.22,47.16,47.22,14948.0
2018-12-18 12:40:00,47.23,47.28,47.23,47.25,10670.0,47.23,47.28,47.23,47.25,10670.0
2018-12-18 12:45:00,47.25,47.3,47.19,47.28,15248.0,47.25,47.3,47.19,47.28,15248.0
2018-12-18 12:50:00,47.28,47.36,47.25,47.34,20724.0,47.28,47.36,47.25,47.34,20724.0
2018-12-18 12:55:00,47.34,47.36,47.2,47.28,23732.0,47.34,47.36,47.2,47.28,23732.0
2018-12-18 13:00:00,47.28,47.32,47.24,47.32,10500.0,47.28,47.32,47.24,47.32,10500.0
2018-12-18 13:05:00,47.35,47.36,47.31,47.33,14060.0,47.35,47.36,47.31,47.33,14060.0
2018-12-18 13:10:00,47.35,47.35,47.29,47.32,17320.0,47.35,47.35,47.29,47.32,17320.0
2018-12-18 13:15:00,47.31,47.31,47.23,47.23,17500.0,47.31,47.31,47.23,47.23,17500.0
2018-12-18 13:20:00,47.22,47.25,47.17,47.18,33413.0,47.22,47.25,47.17,47.18,33413.0
2018-12-18 13:25:00,47.18,47.19,46.94,47.01,166963.0,47.18,47.19,46.94,47.01,166963.0
2018-12-18 13:30:00,47.0,47.12,46.96,47.12,15717.0,47.0,47.12,46.96,47.12,15717.0
2018-12-18 13:35:00,47.12,47.19,47.12,47.16,20211.0,47.12,47.19,47.12,47.16,20211.0
2018-12-18 13:40:00,47.15,47.2,47.14,47.17,11205.0,47.15,47.2,47.14,47.17,11205.0
2018-12-18 13:45:00,47.16,47.19,47.12,47.15,14213.0,47.16,47.19,47.12,47.15,14213.0
2018-12-18 13:50:00,47.16,47.16,47.05,47.05,12577.0,47.16,47.16,47.05,47.05,12577.0
2018-12-18 13:55:00,47.05,47.07,47.0,47.01,18674.0,47.05,47.07,47.0,47.01,18674.0
2018-12-18 14:00:00,47.03,47.07,46.97,46.98,18318.0,47.03,47.07,46.97,46.98,18318.0
2018-12-18 14:05:00,46.99,47.08,46.93,47.08,19266.0,46.99,47.08,46.93,47.08,19266.0
2018-12-18 14:10:00,47.09,47.09,47.0,47.01,20410.0,47.09,47.09,47.0,47.01,20410.0
2018-12-18 14:15:00,47.0,47.02,46.88,46.93,47550.0,47.0,47.02,46.88,46.93,47550.0
2018-12-18 14:20:00,46.91,47.03,46.91,46.95,18631.0,46.91,47.03,46.91,46.95,18631.0
2018-12-18 14:25:00,46.95,47.03,46.94,46.98,24007.0,46.95,47.03,46.94,46.98,24007.0
2018-12-18 14:30:00,46.97,47.0,46.89,46.89,18934.0,46.97,47.0,46.89,46.89,18934.0
2018-12-18 14:35:00,46.89,46.99,46.86,46.97,16598.0,46.89,46.99,46.86,46.97,16598.0
2018-12-18 14:40:00,46.97,46.99,46.75,46.77,27537.0,46.97,46.99,46.75,46.77,27537.0
2018-12-18 14:45:00,46.77,46.78,46.69,46.77,22579.0,46.77,46.78,46.69,46.77,22579.0
2018-12-18 14:50:00,46.78,46.8,46.74,46.78,12975.0,46.78,46.8,46.74,46.78,12975.0
2018-12-18 14:55:00,46.77,46.78,46.5,46.5,32062.0,46.77,46.78,46.5,46.5,32062.0
2018-12-18 15:00:00,46.51,46.61,46.45,46.57,24906.0,46.51,46.61,46.45,46.57,24906.0
2018-12-18 15:05:00,46.57,46.64,46.49,46.59,13206.0,46.57,46.64,46.49,46.59,13206.0
2018-12-18 15:10:00,46.59,46.74,46.57,46.69,31339.0,46.59,46.74,46.57,46.69,31339.0
2018-12-18 15:15:00,46.69,46.77,46.67,46.73,9853.0,46.69,46.77,46.67,46.73,9853.0
2018-12-18 15:20:00,46.72,46.77,46.66,46.71,15834.0,46.72,46.77,46.66,46.71,15834.0
2018-12-18 15:25:00,46.7,46.72,46.61,46.66,26331.0,46.7,46.72,46.61,46.66,26331.0
2018-12-18 15:30:00,46.69,46.81,46.68,46.77,24021.0,46.69,46.81,46.68,46.77,24021.0
2018-12-18 15:35:00,46.79,46.83,46.69,46.72,26161.0,46.79,46.83,46.69,46.72,26161.0
2018-12-18 15:40:00,46.72,46.83,46.7,46.81,61017.0,46.72,46.83,46.7,46.81,61017.0
2018-12-18 15:45:00,46.83,47.06,46.82,47.02,54341.0,46.83,47.06,46.82,47.02,54341.0
2018-12-18 15:50:00,47.02,47.03,46.91,46.95,42168.0,47.02,47.03,46.91,46.95,42168.0
2018-12-18 15:55:00,46.96,46.96,46.76,46.77,88514.0,46.96,46.96,46.76,46.77,88514.0
2018-12-19 09:30:00,46.95,47.27,46.64,47.18,23995.0,46.95,47.27,46.64,47.18,23995.0
2018-12-19 09:35:00,47.18,47.29,47.05,47.16,12060.0,47.18,47.29,47.05,47.16,12060.0
2018-12-19 09:40:00,47.14,47.53,47.13,47.42,16983.0,47.14,47.53,47.13,47.42,16983.0
2018-12-19 09:45:00,47.41,47.49,47.34,47.49,5021.0,47.41,47.49,47.34,47.49,5021.0
2018-12-19 09:50:00,47.52,47.62,47.45,47.51,17789.0,47.52,47.62,47.45,47.51,17789.0
2018-12-19 09:55:00,47.55,47.7,47.54,47.59,12359.0,47.55,47.7,47.54,47.59,12359.0
2018-12-19 10:00:00,47.59,47.7,47.53,47.65,8400.0,47.59,47.7,47.53,47.65,8400.0
2018-12-19 10:05:00,47.63,47.66,47.54,47.56,8126.0,47.63,47.66,47.54,47.56,8126.0
2018-12-19 10:10:00,47.54,47.76,47.52,47.75,16698.0,47.54,47.76,47.52,47.75,16698.0
2018-12-19 10:15:00,47.75,47.78,47.65,47.71,12140.0,47.75,47.78,47.65,47.71,12140.0
2018-12-19 10:20:00,47.68,47.68,47.44,47.48,11056.0,47.68,47.68,47.44,47.48,11056.0
2018-12-19 10:25:00,47.49,47.57,47.45,47.49,7772.0,47.49,47.57,47.45,47.49,7772.0
2018-12-19 10:30:00,47.51,47.56,47.42,47.48,13695.0,47.51,47.56,47.42,47.48,13695.0
2018-12-19 10:35:00,47.48,47.51,47.26,47.28,27257.0,47.48,47.51,47.26,47.28,27257.0
2018-12-19 10:40:00,47.27,47.38,47.27,47.31,43094.0,47.27,47.38,47.27,47.31,43094.0
2018-12-19 10:45:00,47.31,47.37,47.22,47.25,10053.0,47.31,47.37,47.22,47.25,10053.0
2018-12-19 10:50:00,47.26,47.33,47.13,47.13,37899.0,47.26,47.33,47.13,47.13,37899.0
2018-12-19 10:55:00,47.14,47.14,47.02,47.04,30746.0,47.14,47.14,47.02,47.04,30746.0
2018-12-19 11:00:00,47.05,47.06,46.82,46.93,41762.0,47.05,47.06,46.82,46.93,41762.0
2018-12-19 11:05:00,46.91,47.03,46.91,46.94,20983.0,46.91,47.03,46.91,46.94,20983.0
2018-12-19 11:10:00,46.94,46.95,46.8,46.8,25089.0,46.94,46.95,46.8,46.8,25089.0
2018-12-19 11:15:00,46.79,46.81,46.73,46.78,19166.0,46.79,46.81,46.73,46.78,19166.0
2018-12-19 11:20:00,46.78,46.85,46.73,46.73,18962.0,46.78,46.85,46.73,46.73,18962.0
2018-12-19 11:25:00,46.74,46.99,46.7,46.99,243815.0,46.74,46.99,46.7,46.99,243815.0
2018-12-19 11:30:00,46.97,47.06,46.82,46.84,46356.0,46.97,47.06,46.82,46.84,46356.0
2018-12-19 11:35:00,46.84,46.89,46.84,46.89,17119.0,46.84,46.89,46.84,46.89,17119.0
2018-12-19 11:40:00,46.89,47.02,46.89,46.99,14377.0,46.89,47.02,46.89,46.99,14377.0
2018-12-19 11:45:00,46.97,46.97,46.88,46.94,12612.0,46.97,46.97,46.88,46.94,12612.0
2018-12-19 11:50:00,46.96,47.07,46.95,47.0,11431.0,46.96,47.07,46.95,47.0,11431.0
2018-12-19 11:55:00,47.0,47.05,46.95,47.02,18635.0,47.0,47.05,46.95,47.02,18635.0
2018-12-19 12:00:00,47.02,47.02,46.9,46.92,22518.0,47.02,47.02,46.9,46.92,22518.0
2018-12-19 12:05:00,46.93,47.05,46.92,47.04,20808.0,46.93,47.05,46.92,47.04,20808.0
2018-12-19 12:10:00,47.04,47.04,46.97,46.99,13670.0,47.04,47.04,46.97,46.99,13670.0
2018-12-19 12:15:00,46.98,46.99,46.91,46.92,15459.0,46.98,46.99,46.91,46.92,15459.0
2018-12-19 12:20:00,46.91,46.91,46.86,46.91,22852.0,46.91,46.91,46.86,46.91,22852.0
2018-12-19 12:25:00,46.91,46.96,46.9,46.91,16217.0,46.91,46.96,46.9,46.91,16217.0
2018-12-19 12:30:00,46.91,46.91,46.86,46.89,13217.0,46.91,46.91,46.86,46.89,13217.0
2018-12-19 12:35:00,46.9,47.04,46.89,46.99,17161.0,46.9,47.04,46.89,46.99,17161.0
2018-12-19 12:40:00,47.0,47.02,46.95,46.96,15348.0,47.0,47.02,46.95,46.96,15348.0
2018-12-19 12:45:00,46.96,46.96,46.93,46.94,15047.0,46.96,46.96,46.93,46.94,15047.0
2018-12-19 12:50:00,46.95,47.01,46.9,46.95,32768.0,46.95,47.01,46.9,46.95,32768.0
2018-12-19 12:55:00,46.95,47.02,46.87,46.92,27398.0,46.95,47.02,46.87,46.92,27398.0
2018-12-19 13:00:00,46.92,46.96,46.81,46.82,13953.0,46.92,46.96,46.81,46.82,13953.0
2018-12-19 13:05:00,46.83,46.85,46.74,46.74,10598.0,46.83,46.85,46.74,46.74,10598.0
2018-12-19 13:10:00,46.74,46.83,46.73,46.74,21939.0,46.74,46.83,46.73,46.74,21939.0
2018-12-19 13:15:00,46.75,46.76,46.68,46.76,26756.0,46.75,46.76,46.68,46.76,26756.0
2018-12-19 13:20:00,46.75,46.8,46.63,46.67,22298.0,46.75,46.8,46.63,46.67,22298.0
2018-12-19 13:25:00,46.66,46.77,46.66,46.74,17715.0,46.66,46.77,46.66,46.74,17715.0
2018-12-19 13:30:00,46.75,46.78,46.73,46.75,14702.0,46.75,46.78,46.73,46.75,14702.0
2018-12-19 13:35:00,46.76,46.78,46.6,46.62,28408.0,46.76,46.78,46.6,46.62,28408.0
2018-12-19 13:40:00,46.61,46.64,46.58,46.62,21729.0,46.61,46.64,46.58,46.62,21729.0
2018-12-19 13:45:00,46.62,46.71,46.61,46.69,26371.0,46.62,46.71,46.61,46.69,26371.0
2018-12-19 13:50:00,46.68,46.7,46.58,46.61,16271.0,46.68,46.7,46.58,46.61,16271.0
2018-12-19 13:55:00,46.6,46.92,46.6,46.8,36078.0,46.6,46.92,46.6,46.8,36078.0
2018-12-19 14:00:00,46.85,46.95,46.01,46.13,65973.0,46.85,46.95,46.01,46.13,65973.0
2018-12-19 14:05:00,46.13,46.29,45.93,46.03,60681.0,46.13,46.29,45.93,46.03,60681.0
2018-12-19 14:10:00,46.07,46.08,45.8,45.9,48775.0,46.07,46.08,45.8,45.9,48775.0
2018-12-19 14:15:00,45.88,46.2,45.85,46.15,42854.0,45.88,46.2,45.85,46.15,42854.0
2018-12-19 14:20:00,46.15,46.17,45.99,46.13,23728.0,46.15,46.17,45.99,46.13,23728.0
2018-12-19 14:25:00,46.1,46.22,46.01,46.18,22605.0,46.1,46.22,46.01,46.18,22605.0
2018-12-19 14:30:00,46.17,46.44,46.11,46.37,21827.0,46.17,46.44,46.11,46.37,21827.0
2018-12-19 14:35:00,46.35,46.44,46.3,46.41,18658.0,46.35,46.44,46.3,46.41,18658.0
2018-12-19 14:40:00,46.4,46.4,45.82,45.83,22936.0,46.4,46.4,45.82,45.83,22936.0
2018-12-19 14:45:00,45.84,45.99,45.78,45.96,21476.0,45.84,45.99,45.78,45.96,21476.0
2018-12-19 14:50:00,45.91,45.93,45.56,45.74,27956.0,45.91,45.93,45.56,45.74,27956.0
2018-12-19 14:55:00,45.72,45.72,45.36,45.53,15633.0,45.72,45.72,45.36,45.53,15633.0
2018-12-19 15:00:00,45.49,45.49,45.19,45.2,41767.0,45.49,45.49,45.19,45.2,41767.0
2018-12-19 15:05:00,45.18,45.22,44.94,45.19,51672.0,45.18,45.22,44.94,45.19,51672.0
2018-12-19 15:10:00,45.18,45.5,45.08,45.5,35070.0,45.18,45.5,45.08,45.5,35070.0
2018-12-19 15:15:00,45.48,45.52,45.15,45.25,33298.0,45.48,45.52,45.15,45.25,33298.0
2018-12-19 15:20:00,45.26,45.47,45.1,45.45,36036.0,45.26,45.47,45.1,45.45,36036.0
2018-12-19 15:25:00,45.41,45.5,45.19,45.19,26322.0,45.41,45.5,45.19,45.19,26322.0
2018-12-19 15:30:00,45.21,45.42,45.18,45.37,33884.0,45.21,45.42,45.18,45.37,33884.0
2018-12-19 15:35:00,45.38,45.38,45.16,45.18,49592.0,45.38,45.38,45.16,45.18,49592.0
2018-12-19 15:40:00,45.17,45.17,44.97,45.06,70740.0,45.17,45.17,44.97,45.06,70740.0
2018-12-19 15:45:00,45.07,45.23,45.07,45.23,82185.0,45.07,45.23,45.07,45.23,82185.0
2018-12-19 15:50:00,45.23,45.32,45.21,45.26,101387.0,45.23,45.32,45.21,45.26,101387.0
2018-12-19 15:55:00,45.24,45.29,45.09,45.1,343939.0,45.24,45.29,45.09,45.1,343939.0
2018-12-20 09:30:00,43.72,44.05,43.52,43.87,71731.0,43.72,44.05,43.52,43.87,71731.0
2018-12-20 09:35:00,43.9,43.96,43.64,43.92,45589.0,43.9,43.96,43.64,43.92,45589.0
2018-12-20 09:40:00,43.93,44.32,43.78,44.32,83669.0,43.93,44.32,43.78,44.32,83669.0
2018-12-20 09:45:00,44.35,44.6,44.16,44.23,46504.0,44.35,44.6,44.16,44.23,46504.0
2018-12-20 09:50:00,44.19,44.47,43.87,43.89,73725.0,44.19,44.47,43.87,43.89,73725.0
2018-12-20 09:55:00,43.89,44.06,43.72,43.89,39840.0,43.89,44.06,43.72,43.89,39840.0
2018-12-20 10:00:00,43.88,43.92,43.66,43.69,50310.0,43.88,43.92,43.66,43.69,50310.0
2018-12-20 10:05:00,43.7,43.96,43.54,43.82,66650.0,43.7,43.96,43.54,43.82,66650.0
2018-12-20 10:10:00,43.86,44.05,43.77,44.01,31111.0,43.86,44.05,43.77,44.01,31111.0
2018-12-20 10:15:00,43.99,44.02,43.77,43.83,26064.0,43.99,44.02,43.77,43.83,26064.0
2018-12-20 10:20:00,43.85,43.92,43.69,43.78,29402.0,43.85,43.92,43.69,43.78,29402.0
2018-12-20 10:25:00,43.79,43.91,43.73,43.76,26767.0,43.79,43.91,43.73,43.76,26767.0
2018-12-20 10:30:00,43.77,43.84,43.66,43.67,16212.0,43.77,43.84,43.66,43.67,16212.0
2018-12-20 10:35:00,43.64,43.8,43.59,43.73,35553.0,43.64,43.8,43.59,43.73,35553.0
2018-12-20 10:40:00,43.71,43.9,43.63,43.82,41549.0,43.71,43.9,43.63,43.82,41549.0
2018-12-20 10:45:00,43.83,43.83,43.64,43.69,24988.0,43.83,43.83,43.64,43.69,24988.0
2018-12-20 10:50:00,43.69,43.79,43.66,43.67,16249.0,43.69,43.79,43.66,43.67,16249.0
2018-12-20 10:55:00,43.68,43.82,43.65,43.74,21544.0,43.68,43.82,43.65,43.74,21544.0
2018-12-20 11:00:00,43.73,43.73,43.59,43.7,18939.0,43.73,43.73,43.59,43.7,18939.0
2018-12-20 11:05:00,43.68,43.73,43.45,43.46,37774.0,43.68,43.73,43.45,43.46,37774.0
2018-12-20 11:10:00,43.45,43.47,43.36,43.39,41682.0,43.45,43.47,43.36,43.39,41682.0
2018-12-20 11:15:00,43.36,43.42,43.31,43.33,16376.0,43.36,43.42,43.31,43.33,16376.0
2018-12-20 11:20:00,43.36,43.36,43.16,43.18,28819.0,43.36,43.36,43.16,43.18,28819.0
2018-12-20 11:25:00,43.18,43.23,42.99,43.07,33629.0,43.18,43.23,42.99,43.07,33629.0
2018-12-20 11:30:00,43.05,43.09,42.98,43.01,19854.0,43.05,43.09,42.98,43.01,19854.0
2018-12-20 11:35:00,43.02,43.07,42.95,42.97,14298.0,43.02,43.07,42.95,42.97,14298.0
2018-12-20 11:40:00,42.97,43.01,42.89,42.9,12645.0,42.97,43.01,42.89,42.9,12645.0
2018-12-20 11:45:00,42.92,42.94,42.68,42.69,29696.0,42.92,42.94,42.68,42.69,29696.0
2018-12-20 11:50:00,42.7,42.74,42.38,42.64,72513.0,42.7,42.74,42.38,42.64,72513.0
2018-12-20 11:55:00,42.62,42.81,42.46,42.51,46983.0,42.62,42.81,42.46,42.51,46983.0
2018-12-20 12:00:00,42.53,42.69,42.51,42.64,24079.0,42.53,42.69,42.51,42.64,24079.0
2018-12-20 12:05:00,42.63,42.68,42.53,42.63,36396.0,42.63,42.68,42.53,42.63,36396.0
2018-12-20 12:10:00,42.64,42.69,42.51,42.51,36200.0,42.64,42.69,42.51,42.51,36200.0
2018-12-20 12:15:00,42.51,42.81,42.45,42.8,27155.0,42.51,42.81,42.45,42.8,27155.0
2018-12-20 12:20:00,42.78,42.93,42.77,42.92,14142.0,42.78,42.93,42.77,42.92,14142.0
2018-12-20 12:25:00,42.93,43.02,42.9,43.02,19164.0,42.93,43.02,42.9,43.02,19164.0
2018-12-20 12:30:00,43.0,43.01,42.87,42.9,14703.0,43.0,43.01,42.87,42.9,14703.0
2018-12-20 12:35:00,42.89,42.9,42.73,42.75,14140.0,42.89,42.9,42.73,42.75,14140.0
2018-12-20 12:40:00,42.73,42.75,42.51,42.55,44188.0,42.73,42.75,42.51,42.55,44188.0
2018-12-20 12:45:00,42.55,42.55,42.46,42.52,24242.0,42.55,42.55,42.46,42.52,24242.0
2018-12-20 12:50:00,42.51,42.57,42.45,42.47,20637.0,42.51,42.57,42.45,42.47,20637.0
2018-12-20 12:55:00,42.46,42.66,42.4,42.65,25816.0,42.46,42.66,42.4,42.65,25816.0
2018-12-20 13:00:00,42.64,42.64,42.5,42.53,18160.0,42.64,42.64,42.5,42.53,18160.0
2018-12-20 13:05:00,42.53,42.59,42.44,42.49,23441.0,42.53,42.59,42.44,42.49,23441.0
2018-12-20 13:10:00,42.48,42.52,42.44,42.46,44637.0,42.48,42.52,42.44,42.46,44637.0
2018-12-20 13:15:00,42.46,42.53,42.33,42.33,44885.0,42.46,42.53,42.33,42.33,44885.0
2018-12-20 13:20:00,42.33,42.35,42.15,42.18,55273.0,42.33,42.35,42.15,42.18,55273.0
2018-12-20 13:25:00,42.19,42.36,42.19,42.26,18070.0,42.19,42.36,42.19,42.26,18070.0
2018-12-20 13:30:00,42.23,42.29,42.18,42.21,21125.0,42.23,42.29,42.18,42.21,21125.0
2018-12-20 13:35:00,42.19,42.22,42.09,42.16,71862.0,42.19,42.22,42.09,42.16,71862.0
2018-12-20 13:40:00,42.15,42.22,42.09,42.21,46643.0,42.15,42.22,42.09,42.21,46643.0
2018-12-20 13:45:00,42.21,42.3,42.16,42.25,36926.0,42.21,42.3,42.16,42.25,36926.0
2018-12-20 13:50:00,42.26,42.26,42.11,42.12,34791.0,42.26,42.26,42.11,42.12,34791.0
2018-12-20 13:55:00,42.1,42.22,42.09,42.12,27572.0,42.1,42.22,42.09,42.12,27572.0
2018-12-20 14:00:00,42.12,42.14,41.86,41.94,52934.0,42.12,42.14,41.86,41.94,52934.0
2018-12-20 14:05:00,41.94,42.03,41.88,41.94,43286.0,41.94,42.03,41.88,41.94,43286.0
2018-12-20 14:10:00,41.95,41.95,41.74,41.92,44389.0,41.95,41.95,41.74,41.92,44389.0
2018-12-20 14:15:00,41.93,42.0,41.71,41.73,63062.0,41.93,42.0,41.71,41.73,63062.0
2018-12-20 14:20:00,41.74,42.01,41.74,41.93,39200.0,41.74,42.01,41.74,41.93,39200.0
2018-12-20 14:25:00,41.95,42.1,41.86,42.08,43844.0,41.95,42.1,41.86,42.08,43844.0
2018-12-20 14:30:00,42.05,42.23,42.04,42.22,33979.0,42.05,42.23,42.04,42.22,33979.0
2018-12-20 14:35:00,42.24,42.41,42.23,42.25,78933.0,42.24,42.41,42.23,42.25,78933.0
2018-12-20 14:40:00,42.25,42.48,42.24,42.45,79279.0,42.25,42.48,42.24,42.45,79279.0
2018-12-20 14:45:00,42.46,42.51,42.39,42.48,65471.0,42.46,42.51,42.39,42.48,65471.0
2018-12-20 14:50:00,42.48,42.48,42.32,42.42,58548.0,42.48,42.48,42.32,42.42,58548.0
2018-12-20 14:55:00,42.43,42.43,42.28,42.43,107628.0,42.43,42.43,42.28,42.43,107628.0
2018-12-20 15:00:00,42.43,42.43,42.26,42.28,70528.0,42.43,42.43,42.26,42.28,70528.0
2018-12-20 15:05:00,42.28,42.42,42.16,42.41,41269.0,42.28,42.42,42.16,42.41,41269.0
2018-12-20 15:10:00,42.41,42.54,42.38,42.47,61969.0,42.41,42.54,42.38,42.47,61969.0
2018-12-20 15:15:00,42.48,42.48,42.35,42.38,49955.0,42.48,42.48,42.35,42.38,49955.0
2018-12-20 15:20:00,42.37,42.55,42.34,42.48,88953.0,42.37,42.55,42.34,42.48,88953.0
2018-12-20 15:25:00,42.47,42.5,42.28,42.28,61092.0,42.47,42.5,42.28,42.28,61092.0
2018-12-20 15:30:00,42.28,42.49,42.27,42.46,62652.0,42.28,42.49,42.27,42.46,62652.0
2018-12-20 15:35:00,42.46,42.54,42.39,42.47,92224.0,42.46,42.54,42.39,42.47,92224.0
2018-12-20 15:40:00,42.46,42.48,42.2,42.23,98499.0,42.46,42.48,42.2,42.23,98499.0
2018-12-20 15:45:00,42.23,42.31,42.17,42.19,149671.0,42.23,42.31,42.17,42.19,149671.0
2018-12-20 15:50:00,42.2,42.23,42.09,42.1,163710.0,42.2,42.23,42.09,42.1,163710.0
2018-12-20 15:55:00,42.09,42.3,42.09,42.27,245304.0,42.09,42.3,42.09,42.27,245304.0
2018-12-21 09:30:00,42.22,42.51,42.02,42.28,336299.0,42.22,42.51,42.02,42.28,336299.0
2018-12-21 09:35:00,42.28,42.31,42.05,42.2,32413.0,42.28,42.31,42.05,42.2,32413.0
2018-12-21 09:40:00,42.16,42.16,41.87,42.02,19175.0,42.16,42.16,41.87,42.02,19175.0
2018-12-21 09:45:00,42.0,42.25,41.95,42.13,19386.0,42.0,42.25,41.95,42.13,19386.0
2018-12-21 09:50:00,42.12,42.12,41.88,41.89,16665.0,42.12,42.12,41.88,41.89,16665.0
2018-12-21 09:55:00,41.89,42.17,41.83,42.16,16249.0,41.89,42.17,41.83,42.16,16249.0
2018-12-21 10:00:00,42.15,42.15,41.91,41.97,16680.0,42.15,42.15,41.91,41.97,16680.0
2018-12-21 10:05:00,42.0,42.1,41.91,42.01,51913.0,42.0,42.1,41.91,42.01,51913.0
2018-12-21 10:10:00,42.04,42.58,42.04,42.52,28478.0,42.04,42.58,42.04,42.52,28478.0
2018-12-21 10:15:00,42.52,42.63,42.4,42.53,53047.0,42.52,42.63,42.4,42.53,53047.0
2018-12-21 10:20:00,42.51,42.57,42.41,42.52,15345.0,42.51,42.57,42.41,42.52,15345.0
2018-12-21 10:25:00,42.49,42.5,42.27,42.4,11119.0,42.49,42.5,42.27,42.4,11119.0
2018-12-21 10:30:00,42.4,42.44,42.15,42.2,17649.0,42.4,42.44,42.15,42.2,17649.0
2018-12-21 10:35:00,42.19,42.27,42.11,42.18,9279.0,42.19,42.27,42.11,42.18,9279.0
2018-12-21 10:40:00,42.15,42.15,42.07,42.12,10430.0,42.15,42.15,42.07,42.12,10430.0
2018-12-21 10:45:00,42.12,42.22,42.1,42.16,7200.0,42.12,42.22,42.1,42.16,7200.0
2018-12-21 10:50:00,42.12,42.14,42.01,42.05,27570.0,42.12,42.14,42.01,42.05,27570.0
2018-12-21 10:55:00,42.05,42.1,42.0,42.03,25503.0,42.05,42.1,42.0,42.03,25503.0
2018-12-21 11:00:00,42.02,42.05,41.91,41.95,22083.0,42.02,42.05,41.91,41.95,22083.0
2018-12-21 11:05:00,41.9,41.95,41.56,41.56,22012.0,41.9,41.95,41.56,41.56,22012.0
2018-12-21 11:10:00,41.57,41.73,41.56,41.64,15488.0,41.57,41.73,41.56,41.64,15488.0
2018-12-21 11:15:00,41.64,41.74,41.64,41.71,14780.0,41.64,41.74,41.64,41.71,14780.0
2018-12-21 11:20:00,41.7,41.77,41.65,41.69,12540.0,41.7,41.77,41.65,41.69,12540.0
2018-12-21 11:25:00,41.66,41.83,41.59,41.83,20223.0,41.66,41.83,41.59,41.83,20223.0
2018-12-21 11:30:00,41.85,41.9,41.76,41.82,23765.0,41.85,41.9,41.76,41.82,23765.0
2018-12-21 11:35:00,41.8,41.81,41.71,41.71,14251.0,41.8,41.81,41.71,41.71,14251.0
2018-12-21 11:40:00,41.7,41.77,41.64,41.7,16733.0,41.7,41.77,41.64,41.7,16733.0
2018-12-21 11:45:00,41.69,41.72,41.49,41.5,14232.0,41.69,41.72,41.49,41.5,14232.0
2018-12-21 11:50:00,41.49,41.65,41.48,41.48,17126.0,41.49,41.65,41.48,41.48,17126.0
2018-12-21 11:55:00,41.49,41.5,41.34,41.36,17686.0,41.49,41.5,41.34,41.36,17686.0
2018-12-21 12:00:00,41.37,41.38,41.26,41.3,18047.0,41.37,41.38,41.26,41.3,18047.0
2018-12-21 12:05:00,41.3,41.31,41.15,41.21,15963.0,41.3,41.31,41.15,41.21,15963.0
2018-12-21 12:10:00,41.19,41.24,41.05,41.06,33803.0,41.19,41.24,41.05,41.06,33803.0
2018-12-21 12:15:00,41.07,41.13,41.0,41.01,46950.0,41.07,41.13,41.0,41.01,46950.0
2018-12-21 12:20:00,41.01,41.15,40.95,41.13,35444.0,41.01,41.15,40.95,41.13,35444.0
2018-12-21 12:25:00,41.12,41.14,41.0,41.07,23150.0,41.12,41.14,41.0,41.07,23150.0
2018-12-21 12:30:00,41.05,41.13,40.88,41.09,28034.0,41.05,41.13,40.88,41.09,28034.0
2018-12-21 12:35:00,41.11,41.3,41.08,41.28,16500.0,41.11,41.3,41.08,41.28,16500.0
2018-12-21 12:40:00,41.27,41.34,41.21,41.29,11303.0,41.27,41.34,41.21,41.29,11303.0
2018-12-21 12:45:00,41.31,41.46,41.3,41.34,35283.0,41.31,41.46,41.3,41.34,35283.0
2018-12-21 12:50:00,41.35,41.41,41.22,41.23,16491.0,41.35,41.41,41.22,41.23,16491.0
2018-12-21 12:55:00,41.23,41.3,41.16,41.25,14441.0,41.23,41.3,41.16,41.25,14441.0
2018-12-21 13:00:00,41.25,41.35,41.21,41.29,13308.0,41.25,41.35,41.21,41.29,13308.0
2018-12-21 13:05:00,41.29,41.3,41.18,41.29,14244.0,41.29,41.3,41.18,41.29,14244.0
2018-12-21 13:10:00,41.28,41.33,41.21,41.24,16543.0,41.28,41.33,41.21,41.24,16543.0
2018-12-21 13:15:00,41.24,41.3,41.14,41.18,9755.0,41.24,41.3,41.14,41.18,9755.0
2018-12-21 13:20:00,41.16,41.38,41.13,41.36,30199.0,41.16,41.38,41.13,41.36,30199.0
2018-12-21 13:25:00,41.4,41.43,41.29,41.35,20192.0,41.4,41.43,41.29,41.35,20192.0
2018-12-21 13:30:00,41.34,41.52,41.3,41.51,15913.0,41.34,41.52,41.3,41.51,15913.0
2018-12-21 13:35:00,41.49,41.57,41.47,41.55,18201.0,41.49,41.57,41.47,41.55,18201.0
2018-12-21 13:40:00,41.55,41.65,41.53,41.64,16364.0,41.55,41.65,41.53,41.64,16364.0
2018-12-21 13:45:00,41.61,41.62,41.42,41.43,26401.0,41.61,41.62,41.42,41.43,26401.0
2018-12-21 13:50:00,41.44,41.49,41.31,41.34,22507.0,41.44,41.49,41.31,41.34,22507.0
2018-12-21 13:55:00,41.35,41.41,41.29,41.39,17028.0,41.35,41.41,41.29,41.39,17028.0
2018-12-21 14:00:00,41.37,41.39,41.25,41.31,52870.0,41.37,41.39,41.25,41.31,52870.0
2018-12-21 14:05:00,41.31,41.37,41.27,41.36,9209.0,41.31,41.37,41.27,41.36,9209.0
2018-12-21 14:10:00,41.35,41.35,41.09,41.14,49189.0,41.35,41.35,41.09,41.14,49189.0
2018-12-21 14:15:00,41.14,41.21,41.1,41.21,77701.0,41.14,41.21,41.1,41.21,77701.0
2018-12-21 14:20:00,41.22,41.38,41.2,41.28,16977.0,41.22,41.38,41.2,41.28,16977.0
2018-12-21 14:25:00,41.27,41.3,41.16,41.25,34846.0,41.27,41.3,41.16,41.25,34846.0
2018-12-21 14:30:00,41.25,41.31,41.16,41.18,38201.0,41.25,41.31,41.16,41.18,38201.0
2018-12-21 14:35:00,41.18,41.25,41.18,41.2,32859.0,41.18,41.25,41.18,41.2,32859.0
2018-12-21 14:40:00,41.19,41.24,41.14,41.18,59490.0,41.19,41.24,41.14,41.18,59490.0
2018-12-21 14:45:00,41.19,41.24,41.15,41.24,21447.0,41.19,41.24,41.15,41.24,21447.0
2018-12-21 14:50:00,41.24,41.39,41.16,41.17,26926.0,41.24,41.39,41.16,41.17,26926.0
2018-12-21 14:55:00,41.17,41.24,41.1,41.21,35029.0,41.17,41.24,41.1,41.21,35029.0
2018-12-21 15:00:00,41.23,41.29,41.2,41.23,20530.0,41.23,41.29,41.2,41.23,20530.0
2018-12-21 15:05:00,41.24,41.24,41.14,41.2,26406.0,41.24,41.24,41.14,41.2,26406.0
2018-12-21 15:10:00,41.2,41.2,41.02,41.03,29488.0,41.2,41.2,41.02,41.03,29488.0
2018-12-21 15:15:00,41.03,41.07,40.84,40.89,59492.0,41.03,41.07,40.84,40.89,59492.0
2018-12-21 15:20:00,40.89,40.92,40.79,40.88,66701.0,40.89,40.92,40.79,40.88,66701.0
2018-12-21 15:25:00,40.87,40.87,40.66,40.66,68853.0,40.87,40.87,40.66,40.66,68853.0
2018-12-21 15:30:00,40.67,40.82,40.67,40.74,47346.0,40.67,40.82,40.67,40.74,47346.0
2018-12-21 15:35:00,40.76,40.77,40.55,40.56,41911.0,40.76,40.77,40.55,40.56,41911.0
2018-12-21 15:40:00,40.58,40.75,40.54,40.73,68337.0,40.58,40.75,40.54,40.73,68337.0
2018-12-21 15:45:00,40.72,40.9,40.71,40.77,99563.0,40.72,40.9,40.71,40.77,99563.0
2018-12-21 15:50:00,40.76,40.83,40.72,40.74,137071.0,40.76,40.83,40.72,40.74,137071.0
2018-12-21 15:55:00,40.73,40.8,40.67,40.76,218939.0,40.73,40.8,40.67,40.76,218939.0
2018-12-24 09:30:00,40.36,40.72,40.23,40.54,29757.0,40.36,40.72,40.23,40.54,29757.0
2018-12-24 09:35:00,40.52,40.52,40.28,40.31,6926.0,40.52,40.52,40.28,40.31,6926.0
2018-12-24 09:40:00,40.37,40.37,40.09,40.11,14872.0,40.37,40.37,40.09,40.11,14872.0
2018-12-24 09:45:00,40.08,40.09,39.77,39.88,15243.0,40.08,40.09,39.77,39.88,15243.0
2018-12-24 09:50:00,39.9,40.04,39.78,39.78,25645.0,39.9,40.04,39.78,39.78,25645.0
2018-12-24 09:55:00,39.79,39.81,39.54,39.71,28946.0,39.79,39.81,39.54,39.71,28946.0
2018-12-24 10:00:00,39.75,39.99,39.75,39.95,19344.0,39.75,39.99,39.75,39.95,19344.0
2018-12-24 10:05:00,39.97,40.04,39.66,39.74,29909.0,39.97,40.04,39.66,39.74,29909.0
2018-12-24 10:10:00,39.75,40.02,39.7,39.99,18569.0,39.75,40.02,39.7,39.99,18569.0
2018-12-24 10:15:00,39.94,39.97,39.78,39.97,15904.0,39.94,39.97,39.78,39.97,15904.0
2018-12-24 10:20:00,39.94,40.01,39.8,39.97,14242.0,39.94,40.01,39.8,39.97,14242.0
2018-12-24 10:25:00,39.93,40.11,39.9,40.05,12922.0,39.93,40.11,39.9,40.05,12922.0
2018-12-24 10:30:00,40.08,40.21,40.06,40.16,25718.0,40.08,40.21,40.06,40.16,25718.0
2018-12-24 10:35:00,40.2,40.41,40.17,40.41,12256.0,40.2,40.41,40.17,40.41,12256.0
2018-12-24 10:40:00,40.41,40.61,40.41,40.48,18158.0,40.41,40.61,40.41,40.48,18158.0
2018-12-24 10:45:00,40.52,40.52,40.38,40.47,16621.0,40.52,40.52,40.38,40.47,16621.0
2018-12-24 10:50:00,40.48,40.48,40.21,40.25,13488.0,40.48,40.48,40.21,40.25,13488.0
2018-12-24 10:55:00,40.24,40.27,40.14,40.26,14412.0,40.24,40.27,40.14,40.26,14412.0
2018-12-24 11:00:00,40.28,40.42,40.15,40.18,20454.0,40.28,40.42,40.15,40.18,20454.0
2018-12-24 11:05:00,40.19,40.31,40.16,40.25,18027.0,40.19,40.31,40.16,40.25,18027.0
2018-12-24 11:10:00,40.22,40.33,40.18,40.33,12842.0,40.22,40.33,40.18,40.33,12842.0
2018-12-24 11:15:00,40.33,40.33,40.09,40.17,16042.0,40.33,40.33,40.09,40.17,16042.0
2018-12-24 11:20:00,40.15,40.32,40.15,40.21,20078.0,40.15,40.32,40.15,40.21,20078.0
2018-12-24 11:25:00,40.21,40.24,40.14,40.21,12103.0,40.21,40.24,40.14,40.21,12103.0
2018-12-24 11:30:00,40.22,40.35,40.2,40.28,15752.0,40.22,40.35,40.2,40.28,15752.0
2018-12-24 11:35:00,40.26,40.28,40.1,40.2,26287.0,40.26,40.28,40.1,40.2,26287.0
2018-12-24 11:40:00,40.23,40.28,40.08,40.13,13106.0,40.23,40.28,40.08,40.13,13106.0
2018-12-24 11:45:00,40.14,40.14,39.88,40.02,23378.0,40.14,40.14,39.88,40.02,23378.0
2018-12-24 11:50:00,39.99,40.06,39.88,40.05,19320.0,39.99,40.06,39.88,40.05,19320.0
2018-12-24 11:55:00,40.03,40.16,40.0,40.04,22625.0,40.03,40.16,40.0,40.04,22625.0
2018-12-24 12:00:00,40.09,40.21,40.04,40.17,19578.0,40.09,40.21,40.04,40.17,19578.0
2018-12-24 12:05:00,40.14,40.16,39.99,39.99,15623.0,40.14,40.16,39.99,39.99,15623.0
2018-12-24 12:10:00,39.99,40.0,39.82,39.97,23034.0,39.99,40.0,39.82,39.97,23034.0
2018-12-24 12:15:00,39.96,40.0,39.86,39.86,22924.0,39.96,40.0,39.86,39.86,22924.0
2018-12-24 12:20:00,39.86,39.94,39.77,39.89,27430.0,39.86,39.94,39.77,39.89,27430.0
2018-12-24 12:25:00,39.9,40.05,39.83,39.87,29926.0,39.9,40.05,39.83,39.87,29926.0
2018-12-24 12:30:00,39.87,39.98,39.84,39.94,43874.0,39.87,39.98,39.84,39.94,43874.0
2018-12-24 12:35:00,39.96,40.02,39.85,39.91,35120.0,39.96,40.02,39.85,39.91,35120.0
2018-12-24 12:40:00,39.91,39.94,39.83,39.87,29763.0,39.91,39.94,39.83,39.87,29763.0
2018-12-24 12:45:00,39.86,39.87,39.78,39.8,31752.0,39.86,39.87,39.78,39.8,31752.0
2018-12-24 12:50:00,39.8,39.8,39.64,39.67,41131.0,39.8,39.8,39.64,39.67,41131.0
2018-12-24 12:55:00,39.67,39.7,39.58,39.6,91859.0,39.67,39.7,39.58,39.6,91859.0
2018-12-26 09:30:00,39.75,40.2,39.67,40.0,19720.0,39.75,40.2,39.67,40.0,19720.0
2018-12-26 09:35:00,39.94,40.18,39.86,40.11,24969.0,39.94,40.18,39.86,40.11,24969.0
2018-12-26 09:40:00,40.14,40.15,39.9,39.97,32615.0,40.14,40.15,39.9,39.97,32615.0
2018-12-26 09:45:00,39.95,39.95,39.82,39.84,13264.0,39.95,39.95,39.82,39.84,13264.0
2018-12-26 09:50:00,39.84,39.91,39.78,39.86,9000.0,39.84,39.91,39.78,39.86,9000.0
2018-12-26 09:55:00,39.91,39.92,39.76,39.8,19401.0,39.91,39.92,39.76,39.8,19401.0
2018-12-26 10:00:00,39.8,39.82,39.68,39.69,25204.0,39.8,39.82,39.68,39.69,25204.0
2018-12-26 10:05:00,39.71,39.71,39.49,39.68,22313.0,39.71,39.71,39.49,39.68,22313.0
2018-12-26 10:10:00,39.71,39.74,39.46,39.5,36818.0,39.71,39.74,39.46,39.5,36818.0
2018-12-26 10:15:00,39.47,39.51,39.36,39.42,16961.0,39.47,39.51,39.36,39.42,16961.0
2018-12-26 10:20:00,39.47,39.75,39.46,39.74,13838.0,39.47,39.75,39.46,39.74,13838.0
2018-12-26 10:25:00,39.71,39.83,39.66,39.7,22099.0,39.71,39.83,39.66,39.7,22099.0
2018-12-26 10:30:00,39.72,39.78,39.61,39.64,12724.0,39.72,39.78,39.61,39.64,12724.0
2018-12-26 10:35:00,39.6,39.63,39.5,39.51,10989.0,39.6,39.63,39.5,39.51,10989.0
2018-12-26 10:40:00,39.49,39.51,39.38,39.42,18090.0,39.49,39.51,39.38,39.42,18090.0
2018-12-26 10:45:00,39.43,39.59,39.43,39.57,8713.0,39.43,39.59,39.43,39.57,8713.0
2018-12-26 10:50:00,39.6,39.72,39.43,39.45,42497.0,39.6,39.72,39.43,39.45,42497.0
2018-12-26 10:55:00,39.45,39.51,39.41,39.51,13356.0,39.45,39.51,39.41,39.51,13356.0
2018-12-26 11:00:00,39.52,39.64,39.52,39.63,46487.0,39.52,39.64,39.52,39.63,46487.0
2018-12-26 11:05:00,39.68,39.71,39.59,39.69,23500.0,39.68,39.71,39.59,39.69,23500.0
2018-12-26 11:10:00,39.7,39.77,39.68,39.71,9619.0,39.7,39.77,39.68,39.71,9619.0
2018-12-26 11:15:00,39.72,39.93,39.72,39.93,10426.0,39.72,39.93,39.72,39.93,10426.0
2018-12-26 11:20:00,39.93,39.98,39.89,39.97,16361.0,39.93,39.98,39.89,39.97,16361.0
2018-12-26 11:25:00,39.96,40.04,39.94,40.01,7994.0,39.96,40.04,39.94,40.01,7994.0
2018-12-26 11:30:00,39.99,40.05,39.99,40.0,20141.0,39.99,40.05,39.99,40.0,20141.0
2018-12-26 11:35:00,39.99,40.06,39.94,40.06,5933.0,39.99,40.06,39.94,40.06,5933.0
2018-12-26 11:40:00,40.08,40.17,40.04,40.11,9675.0,40.08,40.17,40.04,40.11,9675.0
2018-12-26 11:45:00,40.08,40.18,40.07,40.16,17502.0,40.08,40.18,40.07,40.16,17502.0
2018-12-26 11:50:00,40.17,40.18,40.08,40.16,15273.0,40.17,40.18,40.08,40.16,15273.0
2018-12-26 11:55:00,40.15,40.23,40.15,40.22,9562.0,40.15,40.23,40.15,40.22,9562.0
2018-12-26 12:00:00,40.22,40.32,40.22,40.26,14353.0,40.22,40.32,40.22,40.26,14353.0
2018-12-26 12:05:00,40.29,40.38,40.29,40.36,6986.0,40.29,40.38,40.29,40.36,6986.0
2018-12-26 12:10:00,40.36,40.56,40.36,40.52,9490.0,40.36,40.56,40.36,40.52,9490.0
2018-12-26 12:15:00,40.5,40.53,40.34,40.39,43254.0,40.5,40.53,40.34,40.39,43254.0
2018-12-26 12:20:00,40.41,40.45,40.33,40.37,56708.0,40.41,40.45,40.33,40.37,56708.0
2018-12-26 12:25:00,40.36,40.42,40.33,40.37,36495.0,40.36,40.42,40.33,40.37,36495.0
2018-12-26 12:30:00,40.36,40.38,40.3,40.35,17541.0,40.36,40.38,40.3,40.35,17541.0
2018-12-26 12:35:00,40.35,40.47,40.34,40.45,7374.0,40.35,40.47,40.34,40.45,7374.0
2018-12-26 12:40:00,40.46,40.55,40.42,40.53,11873.0,40.46,40.55,40.42,40.53,11873.0
2018-12-26 12:45:00,40.55,40.63,40.51,40.56,13719.0,40.55,40.63,40.51,40.56,13719.0
2018-12-26 12:50:00,40.58,40.6,40.54,40.57,8100.0,40.58,40.6,40.54,40.57,8100.0
2018-12-26 12:55:00,40.55,40.6,40.53,40.55,12219.0,40.55,40.6,40.53,40.55,12219.0
2018-12-26 13:00:00,40.55,40.55,40.46,40.49,10663.0,40.55,40.55,40.46,40.49,10663.0
2018-12-26 13:05:00,40.5,40.53,40.48,40.52,31282.0,40.5,40.53,40.48,40.52,31282.0
2018-12-26 13:10:00,40.52,40.55,40.37,40.41,19265.0,40.52,40.55,40.37,40.41,19265.0
2018-12-26 13:15:00,40.39,40.39,40.28,40.31,13598.0,40.39,40.39,40.28,40.31,13598.0
2018-12-26 13:20:00,40.31,40.42,40.31,40.35,3683.0,40.31,40.42,40.31,40.35,3683.0
2018-12-26 13:25:00,40.32,40.45,40.32,40.38,10554.0,40.32,40.45,40.32,40.38,10554.0
2018-12-26 13:30:00,40.4,40.46,40.36,40.41,6365.0,40.4,40.46,40.36,40.41,6365.0
2018-12-26 13:35:00,40.39,40.51,40.38,40.5,16173.0,40.39,40.51,40.38,40.5,16173.0
2018-12-26 13:40:00,40.5,40.54,40.48,40.49,12741.0,40.5,40.54,40.48,40.49,12741.0
2018-12-26 13:45:00,40.49,40.63,40.49,40.63,9373.0,40.49,40.63,40.49,40.63,9373.0
2018-12-26 13:50:00,40.65,40.78,40.64,40.76,12898.0,40.65,40.78,40.64,40.76,12898.0
2018-12-26 13:55:00,40.77,40.81,40.75,40.77,24475.0,40.77,40.81,40.75,40.77,24475.0
2018-12-26 14:00:00,40.78,40.8,40.7,40.78,43643.0,40.78,40.8,40.7,40.78,43643.0
2018-12-26 14:05:00,40.77,40.78,40.65,40.72,12600.0,40.77,40.78,40.65,40.72,12600.0
2018-12-26 14:10:00,40.7,40.85,40.7,40.76,16061.0,40.7,40.85,40.7,40.76,16061.0
2018-12-26 14:15:00,40.75,40.8,40.67,40.67,18729.0,40.75,40.8,40.67,40.67,18729.0
2018-12-26 14:20:00,40.69,40.71,40.64,40.68,30412.0,40.69,40.71,40.64,40.68,30412.0
2018-12-26 14:25:00,40.65,40.66,40.57,40.65,25258.0,40.65,40.66,40.57,40.65,25258.0
2018-12-26 14:30:00,40.65,40.81,40.64,40.75,19605.0,40.65,40.81,40.64,40.75,19605.0
2018-12-26 14:35:00,40.76,40.79,40.73,40.77,15499.0,40.76,40.79,40.73,40.77,15499.0
2018-12-26 14:40:00,40.8,40.83,40.71,40.83,20944.0,40.8,40.83,40.71,40.83,20944.0
2018-12-26 14:45:00,40.82,40.84,40.73,40.75,15943.0,40.82,40.84,40.73,40.75,15943.0
2018-12-26 14:50:00,40.72,40.81,40.7,40.81,23948.0,40.72,40.81,40.7,40.81,23948.0
2018-12-26 14:55:00,40.8,40.99,40.77,40.98,21606.0,40.8,40.99,40.77,40.98,21606.0
2018-12-26 15:00:00,40.96,41.0,40.92,40.97,15462.0,40.96,41.0,40.92,40.97,15462.0
2018-12-26 15:05:00,40.98,41.07,40.98,41.0,11430.0,40.98,41.07,40.98,41.0,11430.0
2018-12-26 15:10:00,41.01,41.14,40.99,41.13,95891.0,41.01,41.14,40.99,41.13,95891.0
2018-12-26 15:15:00,41.14,41.22,41.1,41.12,34906.0,41.14,41.22,41.1,41.12,34906.0
2018-12-26 15:20:00,41.14,41.28,41.11,41.27,27971.0,41.14,41.28,41.11,41.27,27971.0
2018-12-26 15:25:00,41.27,41.37,41.27,41.37,23761.0,41.27,41.37,41.27,41.37,23761.0
2018-12-26 15:30:00,41.38,41.52,41.35,41.49,40905.0,41.38,41.52,41.35,41.49,40905.0
2018-12-26 15:35:00,41.49,41.62,41.47,41.55,57926.0,41.49,41.62,41.47,41.55,57926.0
2018-12-26 15:40:00,41.54,41.79,41.52,41.79,64353.0,41.54,41.79,41.52,41.79,64353.0
2018-12-26 15:45:00,41.81,41.88,41.66,41.74,63045.0,41.81,41.88,41.66,41.74,63045.0
2018-12-26 15:50:00,41.75,41.89,41.71,41.89,74846.0,41.75,41.89,41.71,41.89,74846.0
2018-12-26 15:55:00,41.9,41.94,41.83,41.94,95505.0,41.9,41.94,41.83,41.94,95505.0
2018-12-27 09:30:00,41.1,41.37,40.96,41.23,47483.0,41.1,41.37,40.96,41.23,47483.0
2018-12-27 09:35:00,41.15,41.48,40.89,41.27,23376.0,41.15,41.48,40.89,41.27,23376.0
2018-12-27 09:40:00,41.29,41.36,40.79,40.8,8734.0,41.29,41.36,40.79,40.8,8734.0
2018-12-27 09:45:00,40.8,40.88,40.61,40.66,12880.0,40.8,40.88,40.61,40.66,12880.0
2018-12-27 09:50:00,40.67,40.8,40.53,40.55,10736.0,40.67,40.8,40.53,40.55,10736.0
2018-12-27 09:55:00,40.53,40.73,40.5,40.72,17628.0,40.53,40.73,40.5,40.72,17628.0
2018-12-27 10:00:00,40.74,41.03,40.71,40.94,16539.0,40.74,41.03,40.71,40.94,16539.0
2018-12-27 10:05:00,40.97,41.02,40.78,40.78,18680.0,40.97,41.02,40.78,40.78,18680.0
2018-12-27 10:10:00,40.83,40.86,40.68,40.78,13001.0,40.83,40.86,40.68,40.78,13001.0
2018-12-27 10:15:00,40.77,40.95,40.72,40.72,10122.0,40.77,40.95,40.72,40.72,10122.0
2018-12-27 10:20:00,40.74,40.8,40.66,40.72,10062.0,40.74,40.8,40.66,40.72,10062.0
2018-12-27 10:25:00,40.74,40.8,40.72,40.73,7102.0,40.74,40.8,40.72,40.73,7102.0
2018-12-27 10:30:00,40.73,40.85,40.63,40.85,17009.0,40.73,40.85,40.63,40.85,17009.0
2018-12-27 10:35:00,40.85,40.93,40.83,40.83,18946.0,40.85,40.93,40.83,40.83,18946.0
2018-12-27 10:40:00,40.82,40.99,40.73,40.94,11748.0,40.82,40.99,40.73,40.94,11748.0
2018-12-27 10:45:00,40.93,41.0,40.85,40.92,10153.0,40.93,41.0,40.85,40.92,10153.0
2018-12-27 10:50:00,40.92,40.94,40.7,40.7,5330.0,40.92,40.94,40.7,40.7,5330.0
2018-12-27 10:55:00,40.67,40.81,40.61,40.74,11393.0,40.67,40.81,40.61,40.74,11393.0
2018-12-27 11:00:00,40.75,40.77,40.66,40.73,11200.0,40.75,40.77,40.66,40.73,11200.0
2018-12-27 11:05:00,40.74,40.81,40.67,40.81,6783.0,40.74,40.81,40.67,40.81,6783.0
2018-12-27 11:10:00,40.77,40.84,40.72,40.81,6499.0,40.77,40.84,40.72,40.81,6499.0
2018-12-27 11:15:00,40.82,40.96,40.77,40.96,9965.0,40.82,40.96,40.77,40.96,9965.0
2018-12-27 11:20:00,40.91,40.93,40.83,40.92,10755.0,40.91,40.93,40.83,40.92,10755.0
2018-12-27 11:25:00,40.92,41.04,40.91,41.02,7435.0,40.92,41.04,40.91,41.02,7435.0
2018-12-27 11:30:00,40.99,41.15,40.97,41.0,14288.0,40.99,41.15,40.97,41.0,14288.0
2018-12-27 11:35:00,41.0,41.05,40.9,40.96,8875.0,41.0,41.05,40.9,40.96,8875.0
2018-12-27 11:40:00,40.93,40.93,40.8,40.84,22560.0,40.93,40.93,40.8,40.84,22560.0
2018-12-27 11:45:00,40.83,40.86,40.75,40.79,7800.0,40.83,40.86,40.75,40.79,7800.0
2018-12-27 11:50:00,40.75,40.84,40.63,40.65,14584.0,40.75,40.84,40.63,40.65,14584.0
2018-12-27 11:55:00,40.65,40.7,40.58,40.69,8400.0,40.65,40.7,40.58,40.69,8400.0
2018-12-27 12:00:00,40.67,40.67,40.54,40.54,8906.0,40.67,40.67,40.54,40.54,8906.0
2018-12-27 12:05:00,40.55,40.61,40.53,40.59,7654.0,40.55,40.61,40.53,40.59,7654.0
2018-12-27 12:10:00,40.58,40.62,40.56,40.61,7941.0,40.58,40.62,40.56,40.61,7941.0
2018-12-27 12:15:00,40.63,40.8,40.63,40.74,6024.0,40.63,40.8,40.63,40.74,6024.0
2018-12-27 12:20:00,40.71,40.71,40.61,40.66,8558.0,40.71,40.71,40.61,40.66,8558.0
2018-12-27 12:25:00,40.66,40.67,40.42,40.5,15688.0,40.66,40.67,40.42,40.5,15688.0
2018-12-27 12:30:00,40.48,40.51,40.43,40.48,6187.0,40.48,40.51,40.43,40.48,6187.0
2018-12-27 12:35:00,40.5,40.56,40.48,40.54,5655.0,40.5,40.56,40.48,40.54,5655.0
2018-12-27 12:40:00,40.52,40.56,40.45,40.53,10100.0,40.52,40.56,40.45,40.53,10100.0
2018-12-27 12:45:00,40.53,40.63,40.49,40.53,9567.0,40.53,40.63,40.49,40.53,9567.0
2018-12-27 12:50:00,40.52,40.63,40.48,40.62,12786.0,40.52,40.63,40.48,40.62,12786.0
2018-12-27 12:55:00,40.62,40.63,40.51,40.62,5295.0,40.62,40.63,40.51,40.62,5295.0
2018-12-27 13:00:00,40.6,40.64,40.57,40.61,7688.0,40.6,40.64,40.57,40.61,7688.0
2018-12-27 13:05:00,40.64,40.71,40.63,40.68,4795.0,40.64,40.71,40.63,40.68,4795.0
2018-12-27 13:10:00,40.69,40.7,40.58,40.63,6256.0,40.69,40.7,40.58,40.63,6256.0
2018-12-27 13:15:00,40.61,40.65,40.48,40.48,14995.0,40.61,40.65,40.48,40.48,14995.0
2018-12-27 13:20:00,40.48,40.51,40.45,40.51,9013.0,40.48,40.51,40.45,40.51,9013.0
2018-12-27 13:25:00,40.51,40.55,40.42,40.45,10821.0,40.51,40.55,40.42,40.45,10821.0
2018-12-27 13:30:00,40.43,40.51,40.42,40.46,12049.0,40.43,40.51,40.42,40.46,12049.0
2018-12-27 13:35:00,40.45,40.45,40.35,40.35,14801.0,40.45,40.45,40.35,40.35,14801.0
2018-12-27 13:40:00,40.34,40.36,40.18,40.21,55428.0,40.34,40.36,40.18,40.21,55428.0
2018-12-27 13:45:00,40.2,40.27,40.06,40.11,64647.0,40.2,40.27,40.06,40.11,64647.0
2018-12-27 13:50:00,40.09,40.09,40.03,40.03,9351.0,40.09,40.09,40.03,40.03,9351.0
2018-12-27 13:55:00,40.06,40.12,40.04,40.08,16390.0,40.06,40.12,40.04,40.08,16390.0
2018-12-27 14:00:00,40.07,40.19,40.0,40.19,14367.0,40.07,40.19,40.0,40.19,14367.0
2018-12-27 14:05:00,40.18,40.25,40.08,40.09,21340.0,40.18,40.25,40.08,40.09,21340.0
2018-12-27 14:10:00,40.04,40.12,40.04,40.04,10412.0,40.04,40.12,40.04,40.04,10412.0
2018-12-27 14:15:00,40.04,40.04,39.88,39.89,42877.0,40.04,40.04,39.88,39.89,42877.0
2018-12-27 14:20:00,39.88,39.97,39.84,39.94,28833.0,39.88,39.97,39.84,39.94,28833.0
2018-12-27 14:25:00,39.94,39.99,39.85,39.99,16470.0,39.94,39.99,39.85,39.99,16470.0
2018-12-27 14:30:00,39.98,40.01,39.9,39.95,13801.0,39.98,40.01,39.9,39.95,13801.0
2018-12-27 14:35:00,39.96,40.1,39.94,40.07,14373.0,39.96,40.1,39.94,40.07,14373.0
2018-12-27 14:40:00,40.06,40.4,40.06,40.4,14527.0,40.06,40.4,40.06,40.4,14527.0
2018-12-27 14:45:00,40.41,40.41,40.14,40.2,14873.0,40.41,40.41,40.14,40.2,14873.0
2018-12-27 14:50:00,40.23,40.48,40.17,40.37,14344.0,40.23,40.48,40.17,40.37,14344.0
2018-12-27 14:55:00,40.36,40.39,40.3,40.38,13454.0,40.36,40.39,40.3,40.38,13454.0
2018-12-27 15:00:00,40.38,40.4,40.19,40.27,14058.0,40.38,40.4,40.19,40.27,14058.0
2018-12-27 15:05:00,40.26,40.33,40.2,40.31,11153.0,40.26,40.33,40.2,40.31,11153.0
2018-12-27 15:10:00,40.29,40.54,40.25,40.5,30572.0,40.29,40.54,40.25,40.5,30572.0
2018-12-27 15:15:00,40.51,40.51,40.4,40.42,13691.0,40.51,40.51,40.4,40.42,13691.0
2018-12-27 15:20:00,40.43,40.69,40.43,40.69,22816.0,40.43,40.69,40.43,40.69,22816.0
2018-12-27 15:25:00,40.69,40.83,40.64,40.78,43330.0,40.69,40.83,40.64,40.78,43330.0
2018-12-27 15:30:00,40.8,41.02,40.74,40.96,40218.0,40.8,41.02,40.74,40.96,40218.0
2018-12-27 15:35:00,40.98,41.16,40.96,41.12,29472.0,40.98,41.16,40.96,41.12,29472.0
2018-12-27 15:40:00,41.13,41.44,41.13,41.37,36093.0,41.13,41.44,41.13,41.37,36093.0
2018-12-27 15:45:00,41.38,41.4,41.2,41.32,43447.0,41.38,41.4,41.2,41.32,43447.0
2018-12-27 15:50:00,41.34,41.34,41.06,41.11,47839.0,41.34,41.34,41.06,41.11,47839.0
2018-12-27 15:55:00,41.1,41.56,41.1,41.56,134005.0,41.1,41.56,41.1,41.56,134005.0
2018-12-28 09:30:00,41.82,41.86,41.59,41.8,15219.0,41.82,41.86,41.59,41.8,15219.0
2018-12-28 09:35:00,41.73,41.81,41.44,41.61,15250.0,41.73,41.81,41.44,41.61,15250.0
2018-12-28 09:40:00,41.59,41.97,41.58,41.97,17396.0,41.59,41.97,41.58,41.97,17396.0
2018-12-28 09:45:00,41.97,42.25,41.89,42.02,19853.0,41.97,42.25,41.89,42.02,19853.0
2018-12-28 09:50:00,42.05,42.15,41.95,42.03,10363.0,42.05,42.15,41.95,42.03,10363.0
2018-12-28 09:55:00,42.09,42.12,41.93,42.07,8328.0,42.09,42.12,41.93,42.07,8328.0
2018-12-28 10:00:00,42.07,42.07,41.63,41.63,9563.0,42.07,42.07,41.63,41.63,9563.0
2018-12-28 10:05:00,41.69,41.76,41.65,41.68,11889.0,41.69,41.76,41.65,41.68,11889.0
2018-12-28 10:10:00,41.65,41.71,41.55,41.64,8400.0,41.65,41.71,41.55,41.64,8400.0
2018-12-28 10:15:00,41.64,41.74,41.61,41.65,10629.0,41.64,41.74,41.61,41.65,10629.0
2018-12-28 10:20:00,41.64,41.7,41.49,41.51,23115.0,41.64,41.7,41.49,41.51,23115.0
2018-12-28 10:25:00,41.52,41.6,41.5,41.58,7316.0,41.52,41.6,41.5,41.58,7316.0
2018-12-28 10:30:00,41.58,41.61,41.51,41.52,5082.0,41.58,41.61,41.51,41.52,5082.0
2018-12-28 10:35:00,41.47,41.47,41.3,41.42,8873.0,41.47,41.47,41.3,41.42,8873.0
2018-12-28 10:40:00,41.42,41.48,41.39,41.42,13452.0,41.42,41.48,41.39,41.42,13452.0
2018-12-28 10:45:00,41.39,41.56,41.39,41.51,8046.0,41.39,41.56,41.39,41.51,8046.0
2018-12-28 10:50:00,41.55,41.71,41.54,41.54,8474.0,41.55,41.71,41.54,41.54,8474.0
2018-12-28 10:55:00,41.54,41.54,41.38,41.42,15818.0,41.54,41.54,41.38,41.42,15818.0
2018-12-28 11:00:00,41.42,41.45,41.34,41.38,7200.0,41.42,41.45,41.34,41.38,7200.0
2018-12-28 11:05:00,41.41,41.5,41.33,41.48,29700.0,41.41,41.5,41.33,41.48,29700.0
2018-12-28 11:10:00,41.46,41.56,41.46,41.52,25640.0,41.46,41.56,41.46,41.52,25640.0
2018-12-28 11:15:00,41.5,41.63,41.45,41.46,9971.0,41.5,41.63,41.45,41.46,9971.0
2018-12-28 11:20:00,41.47,41.55,41.41,41.51,13402.0,41.47,41.55,41.41,41.51,13402.0
2018-12-28 11:25:00,41.51,41.6,41.49,41.6,16048.0,41.51,41.6,41.49,41.6,16048.0
2018-12-28 11:30:00,41.6,41.66,41.52,41.6,10899.0,41.6,41.66,41.52,41.6,10899.0
2018-12-28 11:35:00,41.63,41.78,41.61,41.74,16436.0,41.63,41.78,41.61,41.74,16436.0
2018-12-28 11:40:00,41.74,41.74,41.62,41.65,10600.0,41.74,41.74,41.62,41.65,10600.0
2018-12-28 11:45:00,41.65,41.7,41.59,41.64,9500.0,41.65,41.7,41.59,41.64,9500.0
2018-12-28 11:50:00,41.64,41.73,41.6,41.65,9601.0,41.64,41.73,41.6,41.65,9601.0
2018-12-28 11:55:00,41.68,41.68,41.57,41.58,19212.0,41.68,41.68,41.57,41.58,19212.0
2018-12-28 12:00:00,41.58,41.63,41.55,41.63,10463.0,41.58,41.63,41.55,41.63,10463.0
2018-12-28 12:05:00,41.59,41.67,41.59,41.62,13055.0,41.59,41.67,41.59,41.62,13055.0
2018-12-28 12:10:00,41.61,41.61,41.53,41.58,9803.0,41.61,41.61,41.53,41.58,9803.0
2018-12-28 12:15:00,41.59,41.59,41.47,41.52,11945.0,41.59,41.59,41.47,41.52,11945.0
2018-12-28 12:20:00,41.51,41.65,41.5,41.64,11399.0,41.51,41.65,41.5,41.64,11399.0
2018-12-28 12:25:00,41.63,41.65,41.51,41.62,6138.0,41.63,41.65,41.51,41.62,6138.0
2018-12-28 12:30:00,41.66,41.68,41.6,41.6,11669.0,41.66,41.68,41.6,41.6,11669.0
2018-12-28 12:35:00,41.6,41.64,41.57,41.62,5100.0,41.6,41.64,41.57,41.62,5100.0
2018-12-28 12:40:00,41.65,41.72,41.64,41.68,7729.0,41.65,41.72,41.64,41.68,7729.0
2018-12-28 12:45:00,41.69,41.71,41.61,41.64,7100.0,41.69,41.71,41.61,41.64,7100.0
2018-12-28 12:50:00,41.65,41.68,41.57,41.65,10235.0,41.65,41.68,41.57,41.65,10235.0
2018-12-28 12:55:00,41.64,41.64,41.49,41.49,4652.0,41.64,41.64,41.49,41.49,4652.0
2018-12-28 13:00:00,41.51,41.58,41.5,41.53,6811.0,41.51,41.58,41.5,41.53,6811.0
2018-12-28 13:05:00,41.51,41.58,41.47,41.58,5116.0,41.51,41.58,41.47,41.58,5116.0
2018-12-28 13:10:00,41.55,41.64,41.55,41.64,5868.0,41.55,41.64,41.55,41.64,5868.0
2018-12-28 13:15:00,41.64,41.66,41.51,41.51,12438.0,41.64,41.66,41.51,41.51,12438.0
2018-12-28 13:20:00,41.52,41.65,41.5,41.54,36566.0,41.52,41.65,41.5,41.54,36566.0
2018-12-28 13:25:00,41.56,41.68,41.55,41.68,21964.0,41.56,41.68,41.55,41.68,21964.0
2018-12-28 13:30:00,41.68,41.68,41.58,41.66,25236.0,41.68,41.68,41.58,41.66,25236.0
2018-12-28 13:35:00,41.66,41.75,41.66,41.74,21093.0,41.66,41.75,41.66,41.74,21093.0
2018-12-28 13:40:00,41.75,41.82,41.74,41.77,21103.0,41.75,41.82,41.74,41.77,21103.0
2018-12-28 13:45:00,41.78,41.94,41.78,41.88,29093.0,41.78,41.94,41.78,41.88,29093.0
2018-12-28 13:50:00,41.89,41.93,41.82,41.85,22103.0,41.89,41.93,41.82,41.85,22103.0
2018-12-28 13:55:00,41.87,41.95,41.86,41.89,14174.0,41.87,41.95,41.86,41.89,14174.0
2018-12-28 14:00:00,41.89,42.01,41.89,41.94,27013.0,41.89,42.01,41.89,41.94,27013.0
2018-12-28 14:05:00,41.94,42.03,41.94,42.0,14502.0,41.94,42.03,41.94,42.0,14502.0
2018-12-28 14:10:00,41.99,42.09,41.98,42.04,11893.0,41.99,42.09,41.98,42.04,11893.0
2018-12-28 14:15:00,42.05,42.11,41.97,41.97,16941.0,42.05,42.11,41.97,41.97,16941.0
2018-12-28 14:20:00,41.98,42.03,41.91,42.02,15370.0,41.98,42.03,41.91,42.02,15370.0
2018-12-28 14:25:00,42.01,42.02,41.92,41.98,12985.0,42.01,42.02,41.92,41.98,12985.0
2018-12-28 14:30:00,41.98,42.03,41.95,42.02,13406.0,41.98,42.03,41.95,42.02,13406.0
2018-12-28 14:35:00,42.02,42.24,42.0,42.23,18310.0,42.02,42.24,42.0,42.23,18310.0
2018-12-28 14:40:00,42.22,42.35,42.2,42.31,21011.0,42.22,42.35,42.2,42.31,21011.0
2018-12-28 14:45:00,42.29,42.36,42.22,42.34,22558.0,42.29,42.36,42.22,42.34,22558.0
2018-12-28 14:50:00,42.32,42.38,42.27,42.34,27434.0,42.32,42.38,42.27,42.34,27434.0
2018-12-28 14:55:00,42.34,42.41,42.3,42.34,13368.0,42.34,42.41,42.3,42.34,13368.0
2018-12-28 15:00:00,42.35,42.37,42.27,42.34,22621.0,42.35,42.37,42.27,42.34,22621.0
2018-12-28 15:05:00,42.34,42.34,42.09,42.17,33190.0,42.34,42.34,42.09,42.17,33190.0
2018-12-28 15:10:00,42.16,42.23,42.02,42.23,20215.0,42.16,42.23,42.02,42.23,20215.0
2018-12-28 15:15:00,42.22,42.23,42.09,42.09,21508.0,42.22,42.23,42.09,42.09,21508.0
2018-12-28 15:20:00,42.08,42.09,42.02,42.09,20339.0,42.08,42.09,42.02,42.09,20339.0
2018-12-28 15:25:00,42.1,42.15,41.87,41.99,29485.0,42.1,42.15,41.87,41.99,29485.0
2018-12-28 15:30:00,41.98,42.02,41.89,41.91,35228.0,41.98,42.02,41.89,41.91,35228.0
2018-12-28 15:35:00,41.9,42.0,41.83,41.85,28537.0,41.9,42.0,41.83,41.85,28537.0
2018-12-28 15:40:00,41.82,41.94,41.78,41.81,32431.0,41.82,41.94,41.78,41.81,32431.0
2018-12-28 15:45:00,41.81,41.96,41.81,41.95,42118.0,41.81,41.96,41.81,41.95,42118.0
2018-12-28 15:50:00,41.94,42.0,41.84,41.84,44530.0,41.94,42.0,41.84,41.84,44530.0
2018-12-28 15:55:00,41.85,42.06,41.85,41.96,101731.0,41.85,42.06,41.85,41.96,101731.0
2018-12-31 09:30:00,42.29,42.47,42.0,42.25,33281.0,42.29,42.47,42.0,42.25,33281.0
2018-12-31 09:35:00,42.31,42.35,42.19,42.19,7250.0,42.31,42.35,42.19,42.19,7250.0
2018-12-31 09:40:00,42.21,42.22,42.07,42.07,7251.0,42.21,42.22,42.07,42.07,7251.0
2018-12-31 09:45:00,42.05,42.07,41.89,41.9,10715.0,42.05,42.07,41.89,41.9,10715.0
2018-12-31 09:50:00,41.9,41.95,41.79,41.85,14814.0,41.9,41.95,41.79,41.85,14814.0
2018-12-31 09:55:00,41.85,41.95,41.84,41.85,34379.0,41.85,41.95,41.84,41.85,34379.0
2018-12-31 10:00:00,41.84,42.08,41.84,42.08,12323.0,41.84,42.08,41.84,42.08,12323.0
2018-12-31 10:05:00,42.05,42.12,42.04,42.05,9493.0,42.05,42.12,42.04,42.05,9493.0
2018-12-31 10:10:00,42.0,42.02,41.93,41.94,15403.0,42.0,42.02,41.93,41.94,15403.0
2018-12-31 10:15:00,41.93,41.93,41.85,41.89,27887.0,41.93,41.93,41.85,41.89,27887.0
2018-12-31 10:20:00,41.89,41.93,41.85,41.86,18343.0,41.89,41.93,41.85,41.86,18343.0
2018-12-31 10:25:00,41.83,41.88,41.73,41.86,12072.0,41.83,41.88,41.73,41.86,12072.0
2018-12-31 10:30:00,41.83,41.9,41.82,41.9,25293.0,41.83,41.9,41.82,41.9,25293.0
2018-12-31 10:35:00,41.88,41.9,41.83,41.85,20860.0,41.88,41.9,41.83,41.85,20860.0
2018-12-31 10:40:00,41.86,41.89,41.85,41.87,6341.0,41.86,41.89,41.85,41.87,6341.0
2018-12-31 10:45:00,41.87,41.95,41.86,41.86,46419.0,41.87,41.95,41.86,41.86,46419.0
2018-12-31 10:50:00,41.84,41.87,41.76,41.76,40431.0,41.84,41.87,41.76,41.76,40431.0
2018-12-31 10:55:00,41.78,41.78,41.61,41.65,8506.0,41.78,41.78,41.61,41.65,8506.0
2018-12-31 11:00:00,41.65,41.73,41.6,41.73,9126.0,41.65,41.73,41.6,41.73,9126.0
2018-12-31 11:05:00,41.75,41.81,41.71,41.75,10214.0,41.75,41.81,41.71,41.75,10214.0
2018-12-31 11:10:00,41.75,41.8,41.67,41.68,39925.0,41.75,41.8,41.67,41.68,39925.0
2018-12-31 11:15:00,41.65,41.7,41.63,41.66,9332.0,41.65,41.7,41.63,41.66,9332.0
2018-12-31 11:20:00,41.66,41.69,41.61,41.66,25958.0,41.66,41.69,41.61,41.66,25958.0
2018-12-31 11:25:00,41.65,41.73,41.65,41.7,36910.0,41.65,41.73,41.65,41.7,36910.0
2018-12-31 11:30:00,41.7,41.7,41.51,41.57,11485.0,41.7,41.7,41.51,41.57,11485.0
2018-12-31 11:35:00,41.58,41.69,41.53,41.66,6853.0,41.58,41.69,41.53,41.66,6853.0
2018-12-31 11:40:00,41.63,41.63,41.53,41.56,5525.0,41.63,41.63,41.53,41.56,5525.0
2018-12-31 11:45:00,41.57,41.71,41.55,41.7,7315.0,41.57,41.71,41.55,41.7,7315.0
2018-12-31 11:50:00,41.68,41.78,41.66,41.78,10701.0,41.68,41.78,41.66,41.78,10701.0
2018-12-31 11:55:00,41.8,41.86,41.76,41.85,13455.0,41.8,41.86,41.76,41.85,13455.0
2018-12-31 12:00:00,41.86,41.87,41.84,41.84,7084.0,41.86,41.87,41.84,41.84,7084.0
2018-12-31 12:05:00,41.85,41.97,41.81,41.97,6137.0,41.85,41.97,41.81,41.97,6137.0
2018-12-31 12:10:00,41.98,41.98,41.83,41.89,36145.0,41.98,41.98,41.83,41.89,36145.0
2018-12-31 12:15:00,41.89,41.94,41.85,41.88,17004.0,41.89,41.94,41.85,41.88,17004.0
2018-12-31 12:20:00,41.88,41.97,41.87,41.96,16860.0,41.88,41.97,41.87,41.96,16860.0
2018-12-31 12:25:00,41.95,41.99,41.91,41.98,14543.0,41.95,41.99,41.91,41.98,14543.0
2018-12-31 12:30:00,41.99,42.01,41.9,41.96,22667.0,41.99,42.01,41.9,41.96,22667.0
2018-12-31 12:35:00,41.97,42.01,41.97,42.0,30719.0,41.97,42.01,41.97,42.0,30719.0
2018-12-31 12:40:00,42.0,42.0,41.92,42.0,10214.0,42.0,42.0,41.92,42.0,10214.0
2018-12-31 12:45:00,41.99,42.0,41.93,41.95,7213.0,41.99,42.0,41.93,41.95,7213.0
2018-12-31 12:50:00,41.96,41.96,41.85,41.85,13777.0,41.96,41.96,41.85,41.85,13777.0
2018-12-31 12:55:00,41.85,42.02,41.85,42.02,52625.0,41.85,42.02,41.85,42.02,52625.0
2018-12-31 13:00:00,42.04,42.12,42.01,42.02,99839.0,42.04,42.12,42.01,42.02,99839.0
2018-12-31 13:05:00,42.02,42.13,42.01,42.13,8256.0,42.02,42.13,42.01,42.13,8256.0
2018-12-31 13:10:00,42.11,42.24,42.11,42.24,14958.0,42.11,42.24,42.11,42.24,14958.0
2018-12-31 13:15:00,42.23,42.29,42.22,42.28,13585.0,42.23,42.29,42.22,42.28,13585.0
2018-12-31 13:20:00,42.29,42.3,42.26,42.29,12184.0,42.29,42.3,42.26,42.29,12184.0
2018-12-31 13:25:00,42.29,42.33,42.27,42.33,12265.0,42.29,42.33,42.27,42.33,12265.0
2018-12-31 13:30:00,42.31,42.37,42.28,42.34,24540.0,42.31,42.37,42.28,42.34,24540.0
2018-12-31 13:35:00,42.35,42.4,42.33,42.36,13914.0,42.35,42.4,42.33,42.36,13914.0
2018-12-31 13:40:00,42.35,42.43,42.32,42.32,13441.0,42.35,42.43,42.32,42.32,13441.0
2018-12-31 13:45:00,42.33,42.33,42.24,42.26,11688.0,42.33,42.33,42.24,42.26,11688.0
2018-12-31 13:50:00,42.26,42.26,42.07,42.12,15389.0,42.26,42.26,42.07,42.12,15389.0
2018-12-31 13:55:00,42.14,42.15,42.05,42.06,8678.0,42.14,42.15,42.05,42.06,8678.0
2018-12-31 14:00:00,42.07,42.07,41.92,41.95,26495.0,42.07,42.07,41.92,41.95,26495.0
2018-12-31 14:05:00,41.95,42.06,41.95,42.06,14419.0,41.95,42.06,41.95,42.06,14419.0
2018-12-31 14:10:00,42.05,42.08,41.89,41.89,33558.0,42.05,42.08,41.89,41.89,33558.0
2018-12-31 14:15:00,41.93,42.06,41.91,42.06,11226.0,41.93,42.06,41.91,42.06,11226.0
2018-12-31 14:20:00,42.09,42.11,41.89,41.96,17223.0,42.09,42.11,41.89,41.96,17223.0
2018-12-31 14:25:00,41.92,41.94,41.83,41.86,8330.0,41.92,41.94,41.83,41.86,8330.0
2018-12-31 14:30:00,41.85,41.87,41.79,41.83,18816.0,41.85,41.87,41.79,41.83,18816.0
2018-12-31 14:35:00,41.82,41.9,41.79,41.9,13045.0,41.82,41.9,41.79,41.9,13045.0
2018-12-31 14:40:00,41.91,41.95,41.88,41.94,8413.0,41.91,41.95,41.88,41.94,8413.0
2018-12-31 14:45:00,41.94,41.96,41.89,41.93,17824.0,41.94,41.96,41.89,41.93,17824.0
2018-12-31 14:50:00,41.93,42.08,41.93,42.04,8318.0,41.93,42.08,41.93,42.04,8318.0
2018-12-31 14:55:00,42.04,42.04,41.89,41.9,11159.0,42.04,42.04,41.89,41.9,11159.0
2018-12-31 15:00:00,41.88,42.05,41.87,41.94,11755.0,41.88,42.05,41.87,41.94,11755.0
2018-12-31 15:05:00,41.94,41.99,41.89,41.94,24598.0,41.94,41.99,41.89,41.94,24598.0
2018-12-31 15:10:00,41.93,42.0,41.88,41.9,25008.0,41.93,42.0,41.88,41.9,25008.0
2018-12-31 15:15:00,41.9,41.91,41.83,41.9,16856.0,41.9,41.91,41.83,41.9,16856.0
2018-12-31 15:20:00,41.91,41.97,41.84,41.86,19862.0,41.91,41.97,41.84,41.86,19862.0
2018-12-31 15:25:00,41.86,42.03,41.86,42.01,41270.0,41.86,42.03,41.86,42.01,41270.0
2018-12-31 15:30:00,41.99,42.17,41.99,42.14,13817.0,41.99,42.17,41.99,42.14,13817.0
2018-12-31 15:35:00,42.14,42.15,42.06,42.15,16903.0,42.14,42.15,42.06,42.15,16903.0
2018-12-31 15:40:00,42.15,42.23,42.13,42.19,27567.0,42.15,42.23,42.13,42.19,27567.0
2018-12-31 15:45:00,42.19,42.27,42.06,42.08,37169.0,42.19,42.27,42.06,42.08,37169.0
2018-12-31 15:50:00,42.08,42.09,42.03,42.05,44883.0,42.08,42.09,42.03,42.05,44883.0
2018-12-31 15:55:00,42.05,42.39,42.03,42.38,215332.0,42.05,42.39,42.03,42.38,215332.0
2019-01-02 09:30:00,41.88,41.88,41.58,41.61,39750.0,41.88,41.88,41.58,41.61,39750.0
2019-01-02 09:35:00,41.62,41.82,41.56,41.73,12614.0,41.62,41.82,41.56,41.73,12614.0
2019-01-02 09:40:00,41.65,41.96,41.52,41.87,16897.0,41.65,41.96,41.52,41.87,16897.0
2019-01-02 09:45:00,41.9,42.0,41.78,41.86,25584.0,41.9,42.0,41.78,41.86,25584.0
2019-01-02 09:50:00,41.88,41.88,41.55,41.69,10324.0,41.88,41.88,41.55,41.69,10324.0
2019-01-02 09:55:00,41.71,41.9,41.68,41.9,11617.0,41.71,41.9,41.68,41.9,11617.0
2019-01-02 10:00:00,41.91,41.92,41.81,41.89,12149.0,41.91,41.92,41.81,41.89,12149.0
2019-01-02 10:05:00,41.89,42.07,41.86,42.07,23561.0,41.89,42.07,41.86,42.07,23561.0
2019-01-02 10:10:00,42.09,42.23,42.03,42.09,14857.0,42.09,42.23,42.03,42.09,14857.0
2019-01-02 10:15:00,42.12,42.22,42.11,42.19,38215.0,42.12,42.22,42.11,42.19,38215.0
2019-01-02 10:20:00,42.22,42.3,42.15,42.29,32481.0,42.22,42.3,42.15,42.29,32481.0
2019-01-02 10:25:00,42.3,42.38,42.19,42.19,12415.0,42.3,42.38,42.19,42.19,12415.0
2019-01-02 10:30:00,42.16,42.18,42.0,42.01,10723.0,42.16,42.18,42.0,42.01,10723.0
2019-01-02 10:35:00,42.01,42.07,41.95,42.07,13421.0,42.01,42.07,41.95,42.07,13421.0
2019-01-02 10:40:00,42.07,42.32,42.07,42.29,8358.0,42.07,42.32,42.07,42.29,8358.0
2019-01-02 10:45:00,42.29,42.31,42.23,42.25,8105.0,42.29,42.31,42.23,42.25,8105.0
2019-01-02 10:50:00,42.22,42.46,42.18,42.46,13034.0,42.22,42.46,42.18,42.46,13034.0
2019-01-02 10:55:00,42.45,42.54,42.36,42.38,16937.0,42.45,42.54,42.36,42.38,16937.0
2019-01-02 11:00:00,42.4,42.45,42.33,42.44,9099.0,42.4,42.45,42.33,42.44,9099.0
2019-01-02 11:05:00,42.45,42.52,42.45,42.51,10528.0,42.45,42.52,42.45,42.51,10528.0
2019-01-02 11:10:00,42.51,42.51,42.46,42.47,7575.0,42.51,42.51,42.46,42.47,7575.0
2019-01-02 11:15:00,42.47,42.5,42.34,42.48,20906.0,42.47,42.5,42.34,42.48,20906.0
2019-01-02 11:20:00,42.47,42.5,42.37,42.42,13730.0,42.47,42.5,42.37,42.42,13730.0
2019-01-02 11:25:00,42.43,42.5,42.39,42.42,17151.0,42.43,42.5,42.39,42.42,17151.0
2019-01-02 11:30:00,42.44,42.47,42.42,42.46,6517.0,42.44,42.47,42.42,42.46,6517.0
2019-01-02 11:35:00,42.45,42.49,42.37,42.39,10477.0,42.45,42.49,42.37,42.39,10477.0
2019-01-02 11:40:00,42.4,42.55,42.4,42.55,13032.0,42.4,42.55,42.4,42.55,13032.0
2019-01-02 11:45:00,42.55,42.55,42.33,42.39,19800.0,42.55,42.55,42.33,42.39,19800.0
2019-01-02 11:50:00,42.41,42.41,42.19,42.19,17107.0,42.41,42.41,42.19,42.19,17107.0
2019-01-02 11:55:00,42.19,42.25,42.13,42.13,17056.0,42.19,42.25,42.13,42.13,17056.0
2019-01-02 12:00:00,42.12,42.23,42.09,42.21,20213.0,42.12,42.23,42.09,42.21,20213.0
2019-01-02 12:05:00,42.21,42.26,42.1,42.16,28284.0,42.21,42.26,42.1,42.16,28284.0
2019-01-02 12:10:00,42.15,42.23,42.14,42.23,19828.0,42.15,42.23,42.14,42.23,19828.0
2019-01-02 12:15:00,42.23,42.24,42.14,42.2,16440.0,42.23,42.24,42.14,42.2,16440.0
2019-01-02 12:20:00,42.19,42.19,42.05,42.05,15047.0,42.19,42.19,42.05,42.05,15047.0
2019-01-02 12:25:00,42.05,42.11,42.05,42.11,13769.0,42.05,42.11,42.05,42.11,13769.0
2019-01-02 12:30:00,42.11,42.22,42.1,42.21,13450.0,42.11,42.22,42.1,42.21,13450.0
2019-01-02 12:35:00,42.22,42.36,42.21,42.34,19727.0,42.22,42.36,42.21,42.34,19727.0
2019-01-02 12:40:00,42.34,42.35,42.28,42.29,11690.0,42.34,42.35,42.28,42.29,11690.0
2019-01-02 12:45:00,42.3,42.36,42.29,42.3,15707.0,42.3,42.36,42.29,42.3,15707.0
2019-01-02 12:50:00,42.3,42.35,42.25,42.26,14176.0,42.3,42.35,42.25,42.26,14176.0
2019-01-02 12:55:00,42.26,42.42,42.24,42.39,32949.0,42.26,42.42,42.24,42.39,32949.0
2019-01-02 13:00:00,42.4,42.56,42.38,42.52,30936.0,42.4,42.56,42.38,42.52,30936.0
2019-01-02 13:05:00,42.53,42.67,42.5,42.63,32244.0,42.53,42.67,42.5,42.63,32244.0
2019-01-02 13:10:00,42.62,42.63,42.54,42.6,11493.0,42.62,42.63,42.54,42.6,11493.0
2019-01-02 13:15:00,42.59,42.6,42.54,42.59,8888.0,42.59,42.6,42.54,42.59,8888.0
2019-01-02 13:20:00,42.61,42.63,42.56,42.63,6026.0,42.61,42.63,42.56,42.63,6026.0
2019-01-02 13:25:00,42.61,42.74,42.58,42.66,15005.0,42.61,42.74,42.58,42.66,15005.0
2019-01-02 13:30:00,42.67,42.71,42.64,42.71,7006.0,42.67,42.71,42.64,42.71,7006.0
2019-01-02 13:35:00,42.71,42.71,42.61,42.61,6021.0,42.71,42.71,42.61,42.61,6021.0
2019-01-02 13:40:00,42.61,42.64,42.55,42.59,11103.0,42.61,42.64,42.55,42.59,11103.0
2019-01-02 13:45:00,42.59,42.67,42.59,42.65,9189.0,42.59,42.67,42.59,42.65,9189.0
2019-01-02 13:50:00,42.66,42.68,42.61,42.64,9547.0,42.66,42.68,42.61,42.64,9547.0
2019-01-02 13:55:00,42.64,42.84,42.64,42.82,8628.0,42.64,42.84,42.64,42.82,8628.0
2019-01-02 14:00:00,42.81,42.81,42.72,42.78,9159.0,42.81,42.81,42.72,42.78,9159.0
2019-01-02 14:05:00,42.79,42.79,42.62,42.63,9060.0,42.79,42.79,42.62,42.63,9060.0
2019-01-02 14:10:00,42.61,42.63,42.48,42.54,14157.0,42.61,42.63,42.48,42.54,14157.0
2019-01-02 14:15:00,42.51,42.54,42.48,42.52,12961.0,42.51,42.54,42.48,42.52,12961.0
2019-01-02 14:20:00,42.52,42.56,42.48,42.55,13909.0,42.52,42.56,42.48,42.55,13909.0
2019-01-02 14:25:00,42.56,42.57,42.5,42.51,17450.0,42.56,42.57,42.5,42.51,17450.0
2019-01-02 14:30:00,42.51,42.67,42.51,42.56,23554.0,42.51,42.67,42.51,42.56,23554.0
2019-01-02 14:35:00,42.56,42.58,42.49,42.5,25028.0,42.56,42.58,42.49,42.5,25028.0
2019-01-02 14:40:00,42.51,42.51,42.31,42.36,15042.0,42.51,42.51,42.31,42.36,15042.0
2019-01-02 14:45:00,42.35,42.41,42.33,42.4,19557.0,42.35,42.41,42.33,42.4,19557.0
2019-01-02 14:50:00,42.4,42.43,42.38,42.39,25041.0,42.4,42.43,42.38,42.39,25041.0
2019-01-02 14:55:00,42.37,42.38,42.21,42.23,29258.0,42.37,42.38,42.21,42.23,29258.0
2019-01-02 15:00:00,42.22,42.4,42.18,42.31,20964.0,42.22,42.4,42.18,42.31,20964.0
2019-01-02 15:05:00,42.31,42.32,42.24,42.24,20633.0,42.31,42.32,42.24,42.24,20633.0
2019-01-02 15:10:00,42.23,42.29,42.11,42.29,23049.0,42.23,42.29,42.11,42.29,23049.0
2019-01-02 15:15:00,42.28,42.29,42.09,42.1,21204.0,42.28,42.29,42.09,42.1,21204.0
2019-01-02 15:20:00,42.1,42.2,42.06,42.18,32819.0,42.1,42.2,42.06,42.18,32819.0
2019-01-02 15:25:00,42.17,42.25,42.12,42.17,23666.0,42.17,42.25,42.12,42.17,23666.0
2019-01-02 15:30:00,42.17,42.17,42.05,42.05,21628.0,42.17,42.17,42.05,42.05,21628.0
2019-01-02 15:35:00,42.05,42.17,42.05,42.1,20465.0,42.05,42.17,42.05,42.1,20465.0
2019-01-02 15:40:00,42.09,42.13,42.04,42.05,32095.0,42.09,42.13,42.04,42.05,32095.0
2019-01-02 15:45:00,42.05,42.24,42.04,42.24,34048.0,42.05,42.24,42.04,42.24,34048.0
2019-01-02 15:50:00,42.24,42.32,42.24,42.29,58214.0,42.24,42.32,42.24,42.29,58214.0
2019-01-02 15:55:00,42.28,42.44,42.28,42.4,111647.0,42.28,42.44,42.28,42.4,111647.0
2019-01-03 09:30:00,41.87,42.12,40.5,41.64,17814.0,41.87,42.12,40.5,41.64,17814.0
2019-01-03 09:35:00,41.68,41.73,41.38,41.45,9430.0,41.68,41.73,41.38,41.45,9430.0
2019-01-03 09:40:00,41.41,41.65,41.39,41.52,5016.0,41.41,41.65,41.39,41.52,5016.0
2019-01-03 09:45:00,41.54,41.59,41.42,41.48,7713.0,41.54,41.59,41.42,41.48,7713.0
2019-01-03 09:50:00,41.47,41.47,41.29,41.36,4138.0,41.47,41.47,41.29,41.36,4138.0
2019-01-03 09:55:00,41.36,41.51,41.36,41.5,5700.0,41.36,41.51,41.36,41.5,5700.0
2019-01-03 10:00:00,41.48,41.48,41.19,41.21,11026.0,41.48,41.48,41.19,41.21,11026.0
2019-01-03 10:05:00,41.23,41.24,41.04,41.04,18032.0,41.23,41.24,41.04,41.04,18032.0
2019-01-03 10:10:00,41.0,41.03,40.8,40.83,47024.0,41.0,41.03,40.8,40.83,47024.0
2019-01-03 10:15:00,40.82,40.87,40.71,40.86,28920.0,40.82,40.87,40.71,40.86,28920.0
2019-01-03 10:20:00,40.9,41.02,40.77,41.02,35261.0,40.9,41.02,40.77,41.02,35261.0
2019-01-03 10:25:00,40.96,40.97,40.83,40.94,12006.0,40.96,40.97,40.83,40.94,12006.0
2019-01-03 10:30:00,40.93,40.93,40.77,40.83,21440.0,40.93,40.93,40.77,40.83,21440.0
2019-01-03 10:35:00,40.8,40.85,40.62,40.69,18424.0,40.8,40.85,40.62,40.69,18424.0
2019-01-03 10:40:00,40.69,40.76,40.64,40.66,19631.0,40.69,40.76,40.64,40.66,19631.0
2019-01-03 10:45:00,40.67,40.84,40.64,40.8,19870.0,40.67,40.84,40.64,40.8,19870.0
2019-01-03 10:50:00,40.78,40.9,40.76,40.81,17152.0,40.78,40.9,40.76,40.81,17152.0
2019-01-03 10:55:00,40.82,40.89,40.77,40.81,21522.0,40.82,40.89,40.77,40.81,21522.0
2019-01-03 11:00:00,40.79,40.92,40.79,40.89,21579.0,40.79,40.92,40.79,40.89,21579.0
2019-01-03 11:05:00,40.89,40.9,40.69,40.71,62029.0,40.89,40.9,40.69,40.71,62029.0
2019-01-03 11:10:00,40.71,40.87,40.69,40.85,49656.0,40.71,40.87,40.69,40.85,49656.0
2019-01-03 11:15:00,40.85,40.95,40.82,40.9,27282.0,40.85,40.95,40.82,40.9,27282.0
2019-01-03 11:20:00,40.9,41.01,40.87,40.88,45572.0,40.9,41.01,40.87,40.88,45572.0
2019-01-03 11:25:00,40.9,40.9,40.73,40.73,44265.0,40.9,40.9,40.73,40.73,44265.0
2019-01-03 11:30:00,40.7,40.8,40.65,40.75,23219.0,40.7,40.8,40.65,40.75,23219.0
2019-01-03 11:35:00,40.76,41.01,40.76,41.0,26813.0,40.76,41.01,40.76,41.0,26813.0
2019-01-03 11:40:00,41.02,41.26,41.01,41.16,19078.0,41.02,41.26,41.01,41.16,19078.0
2019-01-03 11:45:00,41.15,41.18,41.08,41.11,19109.0,41.15,41.18,41.08,41.11,19109.0
2019-01-03 11:50:00,41.11,41.16,40.98,41.02,27994.0,41.11,41.16,40.98,41.02,27994.0
2019-01-03 11:55:00,41.01,41.11,40.97,41.01,15297.0,41.01,41.11,40.97,41.01,15297.0
2019-01-03 12:00:00,41.0,41.08,40.89,40.93,21074.0,41.0,41.08,40.89,40.93,21074.0
2019-01-03 12:05:00,40.9,40.93,40.84,40.88,27647.0,40.9,40.93,40.84,40.88,27647.0
2019-01-03 12:10:00,40.88,40.92,40.83,40.85,23732.0,40.88,40.92,40.83,40.85,23732.0
2019-01-03 12:15:00,40.86,40.91,40.77,40.84,28493.0,40.86,40.91,40.77,40.84,28493.0
2019-01-03 12:20:00,40.85,40.9,40.81,40.84,33071.0,40.85,40.9,40.81,40.84,33071.0
2019-01-03 12:25:00,40.84,40.89,40.78,40.85,30888.0,40.84,40.89,40.78,40.85,30888.0
2019-01-03 12:30:00,40.84,40.94,40.81,40.93,21058.0,40.84,40.94,40.81,40.93,21058.0
2019-01-03 12:35:00,40.92,40.92,40.79,40.83,24979.0,40.92,40.92,40.79,40.83,24979.0
2019-01-03 12:40:00,40.84,40.91,40.81,40.86,22420.0,40.84,40.91,40.81,40.86,22420.0
2019-01-03 12:45:00,40.88,41.03,40.88,41.02,50535.0,40.88,41.03,40.88,41.02,50535.0
2019-01-03 12:50:00,41.0,41.13,40.98,41.13,20689.0,41.0,41.13,40.98,41.13,20689.0
2019-01-03 12:55:00,41.13,41.18,41.07,41.13,20760.0,41.13,41.18,41.07,41.13,20760.0
2019-01-03 13:00:00,41.1,41.12,40.93,40.97,27271.0,41.1,41.12,40.93,40.97,27271.0
2019-01-03 13:05:00,40.97,40.98,40.88,40.88,14700.0,40.97,40.98,40.88,40.88,14700.0
2019-01-03 13:10:00,40.87,40.95,40.84,40.94,13677.0,40.87,40.95,40.84,40.94,13677.0
2019-01-03 13:15:00,40.92,40.92,40.71,40.8,40212.0,40.92,40.92,40.71,40.8,40212.0
2019-01-03 13:20:00,40.8,40.87,40.74,40.86,17410.0,40.8,40.87,40.74,40.86,17410.0
2019-01-03 13:25:00,40.87,40.88,40.79,40.83,18424.0,40.87,40.88,40.79,40.83,18424.0
2019-01-03 13:30:00,40.82,40.86,40.76,40.8,17291.0,40.82,40.86,40.76,40.8,17291.0
2019-01-03 13:35:00,40.79,40.89,40.79,40.87,14007.0,40.79,40.89,40.79,40.87,14007.0
2019-01-03 13:40:00,40.87,40.93,40.8,40.89,17074.0,40.87,40.93,40.8,40.89,17074.0
2019-01-03 13:45:00,40.88,40.89,40.79,40.83,14816.0,40.88,40.89,40.79,40.83,14816.0
2019-01-03 13:50:00,40.83,40.83,40.72,40.72,41204.0,40.83,40.83,40.72,40.72,41204.0
2019-01-03 13:55:00,40.71,40.73,40.62,40.64,17103.0,40.71,40.73,40.62,40.64,17103.0
2019-01-03 14:00:00,40.64,40.66,40.59,40.65,29571.0,40.64,40.66,40.59,40.65,29571.0
2019-01-03 14:05:00,40.64,40.69,40.6,40.66,18388.0,40.64,40.69,40.6,40.66,18388.0
2019-01-03 14:10:00,40.65,40.7,40.62,40.65,33448.0,40.65,40.7,40.62,40.65,33448.0
2019-01-03 14:15:00,40.65,40.73,40.61,40.71,40338.0,40.65,40.73,40.61,40.71,40338.0
2019-01-03 14:20:00,40.7,40.78,40.68,40.76,17125.0,40.7,40.78,40.68,40.76,17125.0
2019-01-03 14:25:00,40.75,40.96,40.7,40.93,19220.0,40.75,40.96,40.7,40.93,19220.0
2019-01-03 14:30:00,40.95,41.08,40.94,41.08,25027.0,40.95,41.08,40.94,41.08,25027.0
2019-01-03 14:35:00,41.07,41.1,40.97,41.03,32093.0,41.07,41.1,40.97,41.03,32093.0
2019-01-03 14:40:00,41.01,41.05,40.95,40.98,15897.0,41.01,41.05,40.95,40.98,15897.0
2019-01-03 14:45:00,40.94,40.96,40.8,40.84,21420.0,40.94,40.96,40.8,40.84,21420.0
2019-01-03 14:50:00,40.84,40.88,40.8,40.81,15701.0,40.84,40.88,40.8,40.81,15701.0
2019-01-03 14:55:00,40.82,40.87,40.74,40.85,27880.0,40.82,40.87,40.74,40.85,27880.0
2019-01-03 15:00:00,40.86,40.88,40.8,40.81,18498.0,40.86,40.88,40.8,40.81,18498.0
2019-01-03 15:05:00,40.81,40.85,40.77,40.83,15685.0,40.81,40.85,40.77,40.83,15685.0
2019-01-03 15:10:00,40.83,40.83,40.74,40.76,25480.0,40.83,40.83,40.74,40.76,25480.0
2019-01-03 15:15:00,40.75,40.83,40.74,40.82,34802.0,40.75,40.83,40.74,40.82,34802.0
2019-01-03 15:20:00,40.81,40.86,40.75,40.76,27444.0,40.81,40.86,40.75,40.76,27444.0
2019-01-03 15:25:00,40.75,40.86,40.75,40.79,24016.0,40.75,40.86,40.75,40.79,24016.0
2019-01-03 15:30:00,40.77,40.92,40.76,40.9,37504.0,40.77,40.92,40.76,40.9,37504.0
2019-01-03 15:35:00,40.9,40.92,40.73,40.74,33384.0,40.9,40.92,40.73,40.74,33384.0
2019-01-03 15:40:00,40.74,40.76,40.69,40.72,42569.0,40.74,40.76,40.69,40.72,42569.0
2019-01-03 15:45:00,40.73,40.82,40.73,40.77,57123.0,40.73,40.82,40.73,40.77,57123.0
2019-01-03 15:50:00,40.76,40.81,40.68,40.73,78105.0,40.76,40.81,40.68,40.73,78105.0
2019-01-03 15:55:00,40.73,40.76,40.6,40.7,173448.0,40.73,40.76,40.6,40.7,173448.0
2019-01-04 09:30:00,41.52,41.76,41.4,41.66,17699.0,41.52,41.76,41.4,41.66,17699.0
2019-01-04 09:35:00,41.65,41.79,41.54,41.72,8017.0,41.65,41.79,41.54,41.72,8017.0
2019-01-04 09:40:00,41.68,41.86,41.55,41.79,13481.0,41.68,41.86,41.55,41.79,13481.0
2019-01-04 09:45:00,41.77,41.9,41.77,41.83,8150.0,41.77,41.9,41.77,41.83,8150.0
2019-01-04 09:50:00,41.89,42.1,41.87,42.02,5450.0,41.89,42.1,41.87,42.02,5450.0
2019-01-04 09:55:00,42.06,42.15,41.93,41.99,10042.0,42.06,42.15,41.93,41.99,10042.0
2019-01-04 10:00:00,42.03,42.1,42.0,42.07,7360.0,42.03,42.1,42.0,42.07,7360.0
2019-01-04 10:05:00,42.05,42.08,41.98,42.08,12864.0,42.05,42.08,41.98,42.08,12864.0
2019-01-04 10:10:00,42.09,42.14,42.01,42.01,10214.0,42.09,42.14,42.01,42.01,10214.0
2019-01-04 10:15:00,41.98,42.08,41.97,42.03,8701.0,41.98,42.08,41.97,42.03,8701.0
2019-01-04 10:20:00,42.02,42.36,41.92,42.34,14153.0,42.02,42.36,41.92,42.34,14153.0
2019-01-04 10:25:00,42.33,42.5,42.33,42.47,11426.0,42.33,42.5,42.33,42.47,11426.0
2019-01-04 10:30:00,42.5,42.53,42.39,42.42,27197.0,42.5,42.53,42.39,42.42,27197.0
2019-01-04 10:35:00,42.42,42.56,42.39,42.54,10175.0,42.42,42.56,42.39,42.54,10175.0
2019-01-04 10:40:00,42.57,42.58,42.42,42.45,14195.0,42.57,42.58,42.42,42.45,14195.0
2019-01-04 10:45:00,42.42,42.5,42.36,42.43,17507.0,42.42,42.5,42.36,42.43,17507.0
2019-01-04 10:50:00,42.47,42.58,42.45,42.46,8060.0,42.47,42.58,42.45,42.46,8060.0
2019-01-04 10:55:00,42.47,42.59,42.43,42.52,11033.0,42.47,42.59,42.43,42.52,11033.0
2019-01-04 11:00:00,42.51,42.69,42.46,42.65,10318.0,42.51,42.69,42.46,42.65,10318.0
2019-01-04 11:05:00,42.68,42.69,42.56,42.65,8300.0,42.68,42.69,42.56,42.65,8300.0
2019-01-04 11:10:00,42.65,42.73,42.55,42.55,12903.0,42.65,42.73,42.55,42.55,12903.0
2019-01-04 11:15:00,42.54,42.58,42.39,42.58,10515.0,42.54,42.58,42.39,42.58,10515.0
2019-01-04 11:20:00,42.58,42.59,42.44,42.45,9813.0,42.58,42.59,42.44,42.45,9813.0
2019-01-04 11:25:00,42.45,42.48,42.37,42.47,7746.0,42.45,42.48,42.37,42.47,7746.0
2019-01-04 11:30:00,42.45,42.51,42.38,42.51,22348.0,42.45,42.51,42.38,42.51,22348.0
2019-01-04 11:35:00,42.47,42.49,42.32,42.42,8223.0,42.47,42.49,42.32,42.42,8223.0
2019-01-04 11:40:00,42.42,42.5,42.4,42.44,7124.0,42.42,42.5,42.4,42.44,7124.0
2019-01-04 11:45:00,42.44,42.6,42.44,42.59,5300.0,42.44,42.6,42.44,42.59,5300.0
2019-01-04 11:50:00,42.61,42.73,42.58,42.67,19700.0,42.61,42.73,42.58,42.67,19700.0
2019-01-04 11:55:00,42.67,42.68,42.59,42.65,26710.0,42.67,42.68,42.59,42.65,26710.0
2019-01-04 12:00:00,42.64,42.66,42.41,42.44,7259.0,42.64,42.66,42.41,42.44,7259.0
2019-01-04 12:05:00,42.46,42.63,42.46,42.59,6208.0,42.46,42.63,42.46,42.59,6208.0
2019-01-04 12:10:00,42.6,42.64,42.56,42.58,10070.0,42.6,42.64,42.56,42.58,10070.0
2019-01-04 12:15:00,42.56,42.69,42.56,42.66,10353.0,42.56,42.69,42.56,42.66,10353.0
2019-01-04 12:20:00,42.65,42.71,42.61,42.63,14052.0,42.65,42.71,42.61,42.63,14052.0
2019-01-04 12:25:00,42.67,42.69,42.57,42.6,8984.0,42.67,42.69,42.57,42.6,8984.0
2019-01-04 12:30:00,42.6,42.77,42.57,42.76,13991.0,42.6,42.77,42.57,42.76,13991.0
2019-01-04 12:35:00,42.76,42.86,42.74,42.86,9558.0,42.76,42.86,42.74,42.86,9558.0
2019-01-04 12:40:00,42.86,43.06,42.86,43.04,22947.0,42.86,43.06,42.86,43.04,22947.0
2019-01-04 12:45:00,43.03,43.11,42.98,43.1,14212.0,43.03,43.11,42.98,43.1,14212.0
2019-01-04 12:50:00,43.1,43.14,43.01,43.08,37439.0,43.1,43.14,43.01,43.08,37439.0
2019-01-04 12:55:00,43.06,43.18,43.06,43.15,18793.0,43.06,43.18,43.06,43.15,18793.0
2019-01-04 13:00:00,43.17,43.31,43.15,43.3,34226.0,43.17,43.31,43.15,43.3,34226.0
2019-01-04 13:05:00,43.3,43.34,43.26,43.29,52956.0,43.3,43.34,43.26,43.29,52956.0
2019-01-04 13:10:00,43.3,43.3,43.13,43.16,18894.0,43.3,43.3,43.13,43.16,18894.0
2019-01-04 13:15:00,43.15,43.19,43.12,43.18,15636.0,43.15,43.19,43.12,43.18,15636.0
2019-01-04 13:20:00,43.17,43.18,43.03,43.03,15216.0,43.17,43.18,43.03,43.03,15216.0
2019-01-04 13:25:00,43.01,43.13,43.01,43.08,14020.0,43.01,43.13,43.01,43.08,14020.0
2019-01-04 13:30:00,43.13,43.22,43.09,43.09,11949.0,43.13,43.22,43.09,43.09,11949.0
2019-01-04 13:35:00,43.11,43.12,43.02,43.05,14645.0,43.11,43.12,43.02,43.05,14645.0
2019-01-04 13:40:00,43.05,43.06,42.99,43.03,14075.0,43.05,43.06,42.99,43.03,14075.0
2019-01-04 13:45:00,43.0,43.1,42.95,43.1,11633.0,43.0,43.1,42.95,43.1,11633.0
2019-01-04 13:50:00,43.09,43.11,42.98,42.98,23705.0,43.09,43.11,42.98,42.98,23705.0
2019-01-04 13:55:00,42.98,43.01,42.85,42.97,16874.0,42.98,43.01,42.85,42.97,16874.0
2019-01-04 14:00:00,42.99,43.0,42.9,42.98,10173.0,42.99,43.0,42.9,42.98,10173.0
2019-01-04 14:05:00,42.98,43.0,42.89,42.91,16760.0,42.98,43.0,42.89,42.91,16760.0
2019-01-04 14:10:00,42.91,42.98,42.91,42.93,20302.0,42.91,42.98,42.91,42.93,20302.0
2019-01-04 14:15:00,42.91,43.0,42.86,42.96,11918.0,42.91,43.0,42.86,42.96,11918.0
2019-01-04 14:20:00,42.95,43.01,42.92,42.97,17576.0,42.95,43.01,42.92,42.97,17576.0
2019-01-04 14:25:00,42.98,43.0,42.92,42.94,18549.0,42.98,43.0,42.92,42.94,18549.0
2019-01-04 14:30:00,42.93,42.99,42.9,42.97,11667.0,42.93,42.99,42.9,42.97,11667.0
2019-01-04 14:35:00,42.98,43.0,42.92,42.95,9168.0,42.98,43.0,42.92,42.95,9168.0
2019-01-04 14:40:00,42.96,43.01,42.94,42.98,12939.0,42.96,43.01,42.94,42.98,12939.0
2019-01-04 14:45:00,42.97,42.97,42.81,42.89,8376.0,42.97,42.97,42.81,42.89,8376.0
2019-01-04 14:50:00,42.87,42.87,42.76,42.79,10870.0,42.87,42.87,42.76,42.79,10870.0
2019-01-04 14:55:00,42.78,42.81,42.66,42.68,21339.0,42.78,42.81,42.66,42.68,21339.0
2019-01-04 15:00:00,42.68,42.91,42.67,42.91,26208.0,42.68,42.91,42.67,42.91,26208.0
2019-01-04 15:05:00,42.89,42.98,42.87,42.87,14184.0,42.89,42.98,42.87,42.87,14184.0
2019-01-04 15:10:00,42.86,43.0,42.86,42.98,36751.0,42.86,43.0,42.86,42.98,36751.0
2019-01-04 15:15:00,42.99,43.0,42.94,42.96,23673.0,42.99,43.0,42.94,42.96,23673.0
2019-01-04 15:20:00,42.99,43.0,42.85,42.89,23661.0,42.99,43.0,42.85,42.89,23661.0
2019-01-04 15:25:00,42.88,42.91,42.8,42.85,18699.0,42.88,42.91,42.8,42.85,18699.0
2019-01-04 15:30:00,42.85,42.93,42.81,42.93,18979.0,42.85,42.93,42.81,42.93,18979.0
2019-01-04 15:35:00,42.94,42.99,42.88,42.89,26023.0,42.94,42.99,42.88,42.89,26023.0
2019-01-04 15:40:00,42.89,42.94,42.82,42.93,51781.0,42.89,42.94,42.82,42.93,51781.0
2019-01-04 15:45:00,42.94,43.01,42.93,42.96,50722.0,42.94,43.01,42.93,42.96,50722.0
2019-01-04 15:50:00,42.95,43.01,42.93,42.96,61516.0,42.95,43.01,42.93,42.96,61516.0
2019-01-04 15:55:00,42.96,43.05,42.96,43.03,143477.0,42.96,43.05,42.96,43.03,143477.0
2019-01-07 09:30:00,43.0,43.23,43.0,43.07,27549.0,43.0,43.23,43.0,43.07,27549.0
2019-01-07 09:35:00,43.06,43.17,42.81,43.07,20046.0,43.06,43.17,42.81,43.07,20046.0
2019-01-07 09:40:00,43.08,43.72,43.07,43.5,21283.0,43.08,43.72,43.07,43.5,21283.0
2019-01-07 09:45:00,43.46,43.63,43.46,43.5,26355.0,43.46,43.63,43.46,43.5,26355.0
2019-01-07 09:50:00,43.5,43.54,43.23,43.24,12441.0,43.5,43.54,43.23,43.24,12441.0
2019-01-07 09:55:00,43.26,43.48,43.26,43.34,4798.0,43.26,43.48,43.26,43.34,4798.0
2019-01-07 10:00:00,43.34,43.6,43.28,43.54,10161.0,43.34,43.6,43.28,43.54,10161.0
2019-01-07 10:05:00,43.55,43.64,43.35,43.46,14528.0,43.55,43.64,43.35,43.46,14528.0
2019-01-07 10:10:00,43.46,43.46,43.21,43.31,9600.0,43.46,43.46,43.21,43.31,9600.0
2019-01-07 10:15:00,43.3,43.37,43.26,43.33,5812.0,43.3,43.37,43.26,43.33,5812.0
2019-01-07 10:20:00,43.32,43.38,43.19,43.38,9700.0,43.32,43.38,43.19,43.38,9700.0
2019-01-07 10:25:00,43.38,43.44,43.34,43.44,9700.0,43.38,43.44,43.34,43.44,9700.0
2019-01-07 10:30:00,43.43,43.61,43.41,43.61,12020.0,43.43,43.61,43.41,43.61,12020.0
2019-01-07 10:35:00,43.63,43.64,43.47,43.55,24600.0,43.63,43.64,43.47,43.55,24600.0
2019-01-07 10:40:00,43.53,43.62,43.45,43.47,12919.0,43.53,43.62,43.45,43.47,12919.0
2019-01-07 10:45:00,43.45,43.48,43.39,43.48,10224.0,43.45,43.48,43.39,43.48,10224.0
2019-01-07 10:50:00,43.51,43.55,43.48,43.49,9496.0,43.51,43.55,43.48,43.49,9496.0
2019-01-07 10:55:00,43.48,43.53,43.42,43.5,14594.0,43.48,43.53,43.42,43.5,14594.0
2019-01-07 11:00:00,43.51,43.7,43.48,43.69,14676.0,43.51,43.7,43.48,43.69,14676.0
2019-01-07 11:05:00,43.67,43.72,43.6,43.7,16597.0,43.67,43.72,43.6,43.7,16597.0
2019-01-07 11:10:00,43.69,43.8,43.68,43.8,16926.0,43.69,43.8,43.68,43.8,16926.0
2019-01-07 11:15:00,43.81,43.87,43.72,43.74,14790.0,43.81,43.87,43.72,43.74,14790.0
2019-01-07 11:20:00,43.74,43.89,43.74,43.82,9523.0,43.74,43.89,43.74,43.82,9523.0
2019-01-07 11:25:00,43.82,43.88,43.79,43.81,14251.0,43.82,43.88,43.79,43.81,14251.0
2019-01-07 11:30:00,43.82,43.83,43.74,43.8,7658.0,43.82,43.83,43.74,43.8,7658.0
2019-01-07 11:35:00,43.82,43.92,43.79,43.81,8723.0,43.82,43.92,43.79,43.81,8723.0
2019-01-07 11:40:00,43.81,43.9,43.76,43.9,5507.0,43.81,43.9,43.76,43.9,5507.0
2019-01-07 11:45:00,43.91,43.95,43.86,43.89,14533.0,43.91,43.95,43.86,43.89,14533.0
2019-01-07 11:50:00,43.9,43.91,43.84,43.88,9108.0,43.9,43.91,43.84,43.88,9108.0
2019-01-07 11:55:00,43.88,43.95,43.87,43.95,14086.0,43.88,43.95,43.87,43.95,14086.0
2019-01-07 12:00:00,43.94,43.95,43.76,43.81,20758.0,43.94,43.95,43.76,43.81,20758.0
2019-01-07 12:05:00,43.8,43.8,43.66,43.69,8695.0,43.8,43.8,43.66,43.69,8695.0
2019-01-07 12:10:00,43.71,43.82,43.71,43.79,6800.0,43.71,43.82,43.71,43.79,6800.0
2019-01-07 12:15:00,43.83,43.84,43.71,43.71,6210.0,43.83,43.84,43.71,43.71,6210.0
2019-01-07 12:20:00,43.7,43.73,43.67,43.73,4726.0,43.7,43.73,43.67,43.73,4726.0
2019-01-07 12:25:00,43.76,43.82,43.76,43.8,5693.0,43.76,43.82,43.76,43.8,5693.0
2019-01-07 12:30:00,43.81,43.89,43.77,43.86,10501.0,43.81,43.89,43.77,43.86,10501.0
2019-01-07 12:35:00,43.86,43.91,43.82,43.89,11205.0,43.86,43.91,43.82,43.89,11205.0
2019-01-07 12:40:00,43.9,43.91,43.81,43.86,19216.0,43.9,43.91,43.81,43.86,19216.0
2019-01-07 12:45:00,43.87,43.91,43.82,43.88,13757.0,43.87,43.91,43.82,43.88,13757.0
2019-01-07 12:50:00,43.87,43.93,43.83,43.87,17859.0,43.87,43.93,43.83,43.87,17859.0
2019-01-07 12:55:00,43.88,43.95,43.87,43.94,19092.0,43.88,43.95,43.87,43.94,19092.0
2019-01-07 13:00:00,43.95,44.03,43.94,44.0,16417.0,43.95,44.03,43.94,44.0,16417.0
2019-01-07 13:05:00,44.01,44.01,43.95,44.0,13626.0,44.01,44.01,43.95,44.0,13626.0
2019-01-07 13:10:00,44.02,44.08,43.99,44.02,10792.0,44.02,44.08,43.99,44.02,10792.0
2019-01-07 13:15:00,44.03,44.11,44.0,44.11,12122.0,44.03,44.11,44.0,44.11,12122.0
2019-01-07 13:20:00,44.11,44.13,44.01,44.06,9803.0,44.11,44.13,44.01,44.06,9803.0
2019-01-07 13:25:00,44.05,44.08,44.0,44.03,8248.0,44.05,44.08,44.0,44.03,8248.0
2019-01-07 13:30:00,44.03,44.12,44.01,44.12,14741.0,44.03,44.12,44.01,44.12,14741.0
2019-01-07 13:35:00,44.11,44.12,44.05,44.05,11867.0,44.11,44.12,44.05,44.05,11867.0
2019-01-07 13:40:00,44.04,44.1,44.02,44.1,5563.0,44.04,44.1,44.02,44.1,5563.0
2019-01-07 13:45:00,44.1,44.1,43.95,43.95,11376.0,44.1,44.1,43.95,43.95,11376.0
2019-01-07 13:50:00,43.96,43.96,43.88,43.92,9022.0,43.96,43.96,43.88,43.92,9022.0
2019-01-07 13:55:00,43.92,43.95,43.9,43.91,8996.0,43.92,43.95,43.9,43.91,8996.0
2019-01-07 14:00:00,43.93,43.98,43.92,43.96,6500.0,43.93,43.98,43.92,43.96,6500.0
2019-01-07 14:05:00,43.96,43.96,43.86,43.91,22246.0,43.96,43.96,43.86,43.91,22246.0
2019-01-07 14:10:00,43.94,43.95,43.86,43.89,8387.0,43.94,43.95,43.86,43.89,8387.0
2019-01-07 14:15:00,43.89,43.92,43.79,43.82,16170.0,43.89,43.92,43.79,43.82,16170.0
2019-01-07 14:20:00,43.84,43.86,43.8,43.82,8479.0,43.84,43.86,43.8,43.82,8479.0
2019-01-07 14:25:00,43.82,43.85,43.79,43.79,10430.0,43.82,43.85,43.79,43.79,10430.0
2019-01-07 14:30:00,43.78,43.82,43.74,43.74,8788.0,43.78,43.82,43.74,43.74,8788.0
2019-01-07 14:35:00,43.73,43.74,43.67,43.68,12463.0,43.73,43.74,43.67,43.68,12463.0
2019-01-07 14:40:00,43.69,43.74,43.66,43.71,6872.0,43.69,43.74,43.66,43.71,6872.0
2019-01-07 14:45:00,43.69,43.7,43.66,43.66,5234.0,43.69,43.7,43.66,43.66,5234.0
2019-01-07 14:50:00,43.66,43.66,43.52,43.53,10977.0,43.66,43.66,43.52,43.53,10977.0
2019-01-07 14:55:00,43.53,43.56,43.49,43.56,9062.0,43.53,43.56,43.49,43.56,9062.0
2019-01-07 15:00:00,43.56,43.68,43.55,43.68,10106.0,43.56,43.68,43.55,43.68,10106.0
2019-01-07 15:05:00,43.7,43.76,43.68,43.75,10420.0,43.7,43.76,43.68,43.75,10420.0
2019-01-07 15:10:00,43.76,43.85,43.75,43.84,14534.0,43.76,43.85,43.75,43.84,14534.0
2019-01-07 15:15:00,43.83,43.89,43.82,43.89,16629.0,43.83,43.89,43.82,43.89,16629.0
2019-01-07 15:20:00,43.88,43.88,43.84,43.87,12307.0,43.88,43.88,43.84,43.87,12307.0
2019-01-07 15:25:00,43.87,43.94,43.85,43.89,23220.0,43.87,43.94,43.85,43.89,23220.0
2019-01-07 15:30:00,43.89,43.9,43.78,43.88,28411.0,43.89,43.9,43.78,43.88,28411.0
2019-01-07 15:35:00,43.88,43.96,43.86,43.88,33492.0,43.88,43.96,43.86,43.88,33492.0
2019-01-07 15:40:00,43.88,43.88,43.76,43.83,36212.0,43.88,43.88,43.76,43.83,36212.0
2019-01-07 15:45:00,43.83,43.94,43.83,43.9,52686.0,43.83,43.94,43.83,43.9,52686.0
2019-01-07 15:50:00,43.9,43.92,43.82,43.85,49400.0,43.9,43.92,43.82,43.85,49400.0
2019-01-07 15:55:00,43.86,43.91,43.7,43.71,127369.0,43.86,43.91,43.7,43.71,127369.0
2019-01-08 09:30:00,44.98,45.36,44.63,45.3,63832.0,44.98,45.36,44.63,45.3,63832.0
2019-01-08 09:35:00,45.31,45.68,45.14,45.15,61862.0,45.31,45.68,45.14,45.15,61862.0
2019-01-08 09:40:00,45.14,45.56,45.1,45.44,33193.0,45.14,45.56,45.1,45.44,33193.0
2019-01-08 09:45:00,45.37,45.5,45.1,45.13,39090.0,45.37,45.5,45.1,45.13,39090.0
2019-01-08 09:50:00,45.13,45.13,44.92,44.97,37782.0,45.13,45.13,44.92,44.97,37782.0
2019-01-08 09:55:00,44.97,45.02,44.73,44.91,15346.0,44.97,45.02,44.73,44.91,15346.0
2019-01-08 10:00:00,44.89,45.03,44.81,44.92,39753.0,44.89,45.03,44.81,44.92,39753.0
2019-01-08 10:05:00,44.95,45.02,44.92,44.93,32899.0,44.95,45.02,44.92,44.93,32899.0
2019-01-08 10:10:00,44.91,44.96,44.76,44.77,16445.0,44.91,44.96,44.76,44.77,16445.0
2019-01-08 10:15:00,44.75,44.8,44.49,44.5,26161.0,44.75,44.8,44.49,44.5,26161.0
2019-01-08 10:20:00,44.5,44.69,44.49,44.69,7909.0,44.5,44.69,44.49,44.69,7909.0
2019-01-08 10:25:00,44.7,44.83,44.7,44.78,13104.0,44.7,44.83,44.7,44.78,13104.0
2019-01-08 10:30:00,44.76,44.82,44.64,44.69,18739.0,44.76,44.82,44.64,44.69,18739.0
2019-01-08 10:35:00,44.7,44.77,44.64,44.77,9442.0,44.7,44.77,44.64,44.77,9442.0
2019-01-08 10:40:00,44.75,44.76,44.62,44.62,16064.0,44.75,44.76,44.62,44.62,16064.0
2019-01-08 10:45:00,44.59,44.66,44.56,44.62,12378.0,44.59,44.66,44.56,44.62,12378.0
2019-01-08 10:50:00,44.63,44.67,44.53,44.57,9203.0,44.63,44.67,44.53,44.57,9203.0
2019-01-08 10:55:00,44.57,44.68,44.54,44.65,12259.0,44.57,44.68,44.54,44.65,12259.0
2019-01-08 11:00:00,44.64,44.75,44.61,44.74,16961.0,44.64,44.75,44.61,44.74,16961.0
2019-01-08 11:05:00,44.74,44.76,44.7,44.73,29407.0,44.74,44.76,44.7,44.73,29407.0
2019-01-08 11:10:00,44.73,44.76,44.67,44.71,22114.0,44.73,44.76,44.67,44.71,22114.0
2019-01-08 11:15:00,44.7,44.77,44.69,44.74,26422.0,44.7,44.77,44.69,44.74,26422.0
2019-01-08 11:20:00,44.74,44.79,44.67,44.78,17869.0,44.74,44.79,44.67,44.78,17869.0
2019-01-08 11:25:00,44.78,44.78,44.6,44.62,20153.0,44.78,44.78,44.6,44.62,20153.0
2019-01-08 11:30:00,44.61,44.62,44.51,44.55,14813.0,44.61,44.62,44.51,44.55,14813.0
2019-01-08 11:35:00,44.55,44.6,44.51,44.59,10100.0,44.55,44.6,44.51,44.59,10100.0
2019-01-08 11:40:00,44.57,44.61,44.54,44.56,8516.0,44.57,44.61,44.54,44.56,8516.0
2019-01-08 11:45:00,44.56,44.63,44.54,44.63,8893.0,44.56,44.63,44.54,44.63,8893.0
2019-01-08 11:50:00,44.6,44.7,44.59,44.69,11287.0,44.6,44.7,44.59,44.69,11287.0
2019-01-08 11:55:00,44.71,44.78,44.7,44.72,24704.0,44.71,44.78,44.7,44.72,24704.0
2019-01-08 12:00:00,44.72,44.76,44.7,44.72,13384.0,44.72,44.76,44.7,44.72,13384.0
2019-01-08 12:05:00,44.71,44.75,44.64,44.74,16736.0,44.71,44.75,44.64,44.74,16736.0
2019-01-08 12:10:00,44.74,44.83,44.68,44.82,62139.0,44.74,44.83,44.68,44.82,62139.0
2019-01-08 12:15:00,44.82,44.89,44.75,44.88,23648.0,44.82,44.89,44.75,44.88,23648.0
2019-01-08 12:20:00,44.88,44.97,44.85,44.97,16126.0,44.88,44.97,44.85,44.97,16126.0
2019-01-08 12:25:00,44.95,44.99,44.83,44.83,10376.0,44.95,44.99,44.83,44.83,10376.0
2019-01-08 12:30:00,44.83,44.85,44.74,44.76,25428.0,44.83,44.85,44.74,44.76,25428.0
2019-01-08 12:35:00,44.73,44.81,44.7,44.77,21868.0,44.73,44.81,44.7,44.77,21868.0
2019-01-08 12:40:00,44.77,44.89,44.77,44.85,14952.0,44.77,44.89,44.77,44.85,14952.0
2019-01-08 12:45:00,44.84,44.89,44.65,44.67,13912.0,44.84,44.89,44.65,44.67,13912.0
2019-01-08 12:50:00,44.65,44.78,44.62,44.78,22420.0,44.65,44.78,44.62,44.78,22420.0
2019-01-08 12:55:00,44.77,44.82,44.75,44.78,14468.0,44.77,44.82,44.75,44.78,14468.0
2019-01-08 13:00:00,44.78,44.84,44.74,44.82,10959.0,44.78,44.84,44.74,44.82,10959.0
2019-01-08 13:05:00,44.8,44.8,44.74,44.77,8544.0,44.8,44.8,44.74,44.77,8544.0
2019-01-08 13:10:00,44.77,44.81,44.75,44.79,8514.0,44.77,44.81,44.75,44.79,8514.0
2019-01-08 13:15:00,44.78,44.79,44.72,44.76,10577.0,44.78,44.79,44.72,44.76,10577.0
2019-01-08 13:20:00,44.76,44.82,44.76,44.79,7982.0,44.76,44.82,44.76,44.79,7982.0
2019-01-08 13:25:00,44.79,44.8,44.75,44.8,8988.0,44.79,44.8,44.75,44.8,8988.0
2019-01-08 13:30:00,44.79,44.86,44.78,44.85,8955.0,44.79,44.86,44.78,44.85,8955.0
2019-01-08 13:35:00,44.84,44.86,44.8,44.81,6987.0,44.84,44.86,44.8,44.81,6987.0
2019-01-08 13:40:00,44.8,44.83,44.72,44.72,9429.0,44.8,44.83,44.72,44.72,9429.0
2019-01-08 13:45:00,44.72,44.82,44.67,44.82,16230.0,44.72,44.82,44.67,44.82,16230.0
2019-01-08 13:50:00,44.82,44.95,44.8,44.94,17167.0,44.82,44.95,44.8,44.94,17167.0
2019-01-08 13:55:00,44.93,44.94,44.88,44.9,9500.0,44.93,44.94,44.88,44.9,9500.0
2019-01-08 14:00:00,44.9,44.93,44.83,44.84,12842.0,44.9,44.93,44.83,44.84,12842.0
2019-01-08 14:05:00,44.84,44.85,44.78,44.81,11533.0,44.84,44.85,44.78,44.81,11533.0
2019-01-08 14:10:00,44.82,44.84,44.81,44.82,10014.0,44.82,44.84,44.81,44.82,10014.0
2019-01-08 14:15:00,44.81,44.88,44.8,44.85,11077.0,44.81,44.88,44.8,44.85,11077.0
2019-01-08 14:20:00,44.84,44.84,44.7,44.73,14221.0,44.84,44.84,44.7,44.73,14221.0
2019-01-08 14:25:00,44.73,44.81,44.73,44.8,13209.0,44.73,44.81,44.73,44.8,13209.0
2019-01-08 14:30:00,44.8,44.88,44.77,44.86,14290.0,44.8,44.88,44.77,44.86,14290.0
2019-01-08 14:35:00,44.86,44.9,44.81,44.9,9447.0,44.86,44.9,44.81,44.9,9447.0
2019-01-08 14:40:00,44.9,44.91,44.84,44.88,9374.0,44.9,44.91,44.84,44.88,9374.0
2019-01-08 14:45:00,44.9,44.95,44.83,44.95,23414.0,44.9,44.95,44.83,44.95,23414.0
2019-01-08 14:50:00,44.94,44.96,44.86,44.9,22890.0,44.94,44.96,44.86,44.9,22890.0
2019-01-08 14:55:00,44.91,44.92,44.88,44.89,13290.0,44.91,44.92,44.88,44.89,13290.0
2019-01-08 15:00:00,44.88,44.9,44.84,44.85,14891.0,44.88,44.9,44.84,44.85,14891.0
2019-01-08 15:05:00,44.85,44.86,44.76,44.81,16282.0,44.85,44.86,44.76,44.81,16282.0
2019-01-08 15:10:00,44.82,44.87,44.81,44.87,12061.0,44.82,44.87,44.81,44.87,12061.0
2019-01-08 15:15:00,44.87,44.88,44.83,44.87,21374.0,44.87,44.88,44.83,44.87,21374.0
2019-01-08 15:20:00,44.87,44.89,44.8,44.86,27179.0,44.87,44.89,44.8,44.86,27179.0
2019-01-08 15:25:00,44.85,44.91,44.83,44.9,24056.0,44.85,44.91,44.83,44.9,24056.0
2019-01-08 15:30:00,44.91,45.0,44.89,44.97,29062.0,44.91,45.0,44.89,44.97,29062.0
2019-01-08 15:35:00,44.97,45.0,44.93,44.98,32509.0,44.97,45.0,44.93,44.98,32509.0
2019-01-08 15:40:00,44.98,45.02,44.93,44.96,97674.0,44.98,45.02,44.93,44.96,97674.0
2019-01-08 15:45:00,44.96,45.04,44.96,44.99,78821.0,44.96,45.04,44.96,44.99,78821.0
2019-01-08 15:50:00,44.99,45.05,44.97,45.02,58643.0,44.99,45.05,44.97,45.02,58643.0
2019-01-08 15:55:00,45.02,45.07,44.97,45.03,105480.0,45.02,45.07,44.97,45.03,105480.0
2019-01-09 09:30:00,45.63,45.63,45.24,45.42,26708.0,45.63,45.63,45.24,45.42,26708.0
2019-01-09 09:35:00,45.5,45.5,45.28,45.43,25214.0,45.5,45.5,45.28,45.43,25214.0
2019-01-09 09:40:00,45.37,45.4,45.17,45.19,14873.0,45.37,45.4,45.17,45.19,14873.0
2019-01-09 09:45:00,45.22,45.28,45.11,45.28,9545.0,45.22,45.28,45.11,45.28,9545.0
2019-01-09 09:50:00,45.32,45.45,45.31,45.36,9251.0,45.32,45.45,45.31,45.36,9251.0
2019-01-09 09:55:00,45.33,45.34,45.2,45.2,9420.0,45.33,45.34,45.2,45.2,9420.0
2019-01-09 10:00:00,45.21,45.29,45.13,45.23,17939.0,45.21,45.29,45.13,45.23,17939.0
2019-01-09 10:05:00,45.23,45.24,45.03,45.13,18922.0,45.23,45.24,45.03,45.13,18922.0
2019-01-09 10:10:00,45.18,45.19,45.04,45.05,11124.0,45.18,45.19,45.04,45.05,11124.0
2019-01-09 10:15:00,45.04,45.27,45.04,45.25,11064.0,45.04,45.27,45.04,45.25,11064.0
2019-01-09 10:20:00,45.26,45.36,45.24,45.33,23963.0,45.26,45.36,45.24,45.33,23963.0
2019-01-09 10:25:00,45.33,45.42,45.32,45.4,7084.0,45.33,45.42,45.32,45.4,7084.0
2019-01-09 10:30:00,45.38,45.38,45.18,45.22,11026.0,45.38,45.38,45.18,45.22,11026.0
2019-01-09 10:35:00,45.23,45.33,45.18,45.33,11640.0,45.23,45.33,45.18,45.33,11640.0
2019-01-09 10:40:00,45.31,45.37,45.21,45.26,11482.0,45.31,45.37,45.21,45.26,11482.0
2019-01-09 10:45:00,45.24,45.27,45.16,45.27,9519.0,45.24,45.27,45.16,45.27,9519.0
2019-01-09 10:50:00,45.29,45.39,45.28,45.39,9018.0,45.29,45.39,45.28,45.39,9018.0
2019-01-09 10:55:00,45.35,45.42,45.34,45.39,8732.0,45.35,45.42,45.34,45.39,8732.0
2019-01-09 11:00:00,45.39,45.5,45.37,45.49,10971.0,45.39,45.5,45.37,45.49,10971.0
2019-01-09 11:05:00,45.5,45.51,45.41,45.47,12356.0,45.5,45.51,45.41,45.47,12356.0
2019-01-09 11:10:00,45.48,45.52,45.44,45.48,18124.0,45.48,45.52,45.44,45.48,18124.0
2019-01-09 11:15:00,45.47,45.5,45.43,45.5,14000.0,45.47,45.5,45.43,45.5,14000.0
2019-01-09 11:20:00,45.5,45.53,45.45,45.53,53788.0,45.5,45.53,45.45,45.53,53788.0
2019-01-09 11:25:00,45.53,45.69,45.53,45.68,17213.0,45.53,45.69,45.53,45.68,17213.0
2019-01-09 11:30:00,45.68,45.74,45.68,45.73,13817.0,45.68,45.74,45.68,45.73,13817.0
2019-01-09 11:35:00,45.74,45.77,45.71,45.75,7766.0,45.74,45.77,45.71,45.75,7766.0
2019-01-09 11:40:00,45.75,45.76,45.63,45.69,8403.0,45.75,45.76,45.63,45.69,8403.0
2019-01-09 11:45:00,45.7,45.91,45.7,45.91,18903.0,45.7,45.91,45.7,45.91,18903.0
2019-01-09 11:50:00,45.89,46.0,45.87,45.99,23363.0,45.89,46.0,45.87,45.99,23363.0
2019-01-09 11:55:00,45.97,45.98,45.78,45.82,13002.0,45.97,45.98,45.78,45.82,13002.0
2019-01-09 12:00:00,45.8,45.85,45.79,45.82,9465.0,45.8,45.85,45.79,45.82,9465.0
2019-01-09 12:05:00,45.82,45.83,45.76,45.76,8830.0,45.82,45.83,45.76,45.76,8830.0
2019-01-09 12:10:00,45.77,45.79,45.74,45.79,9503.0,45.77,45.79,45.74,45.79,9503.0
2019-01-09 12:15:00,45.8,45.88,45.8,45.88,17315.0,45.8,45.88,45.8,45.88,17315.0
2019-01-09 12:20:00,45.89,45.91,45.85,45.89,31906.0,45.89,45.91,45.85,45.89,31906.0
2019-01-09 12:25:00,45.87,45.89,45.81,45.82,9366.0,45.87,45.89,45.81,45.82,9366.0
2019-01-09 12:30:00,45.82,45.9,45.8,45.89,27331.0,45.82,45.9,45.8,45.89,27331.0
2019-01-09 12:35:00,45.9,45.94,45.85,45.87,25837.0,45.9,45.94,45.85,45.87,25837.0
2019-01-09 12:40:00,45.86,45.9,45.84,45.9,7884.0,45.86,45.9,45.84,45.9,7884.0
2019-01-09 12:45:00,45.93,46.02,45.92,45.99,19318.0,45.93,46.02,45.92,45.99,19318.0
2019-01-09 12:50:00,45.99,46.05,45.94,45.95,19993.0,45.99,46.05,45.94,45.95,19993.0
2019-01-09 12:55:00,45.94,45.96,45.91,45.95,8335.0,45.94,45.96,45.91,45.95,8335.0
2019-01-09 13:00:00,45.95,45.97,45.9,45.91,6207.0,45.95,45.97,45.9,45.91,6207.0
2019-01-09 13:05:00,45.9,45.91,45.78,45.84,12810.0,45.9,45.91,45.78,45.84,12810.0
2019-01-09 13:10:00,45.82,45.85,45.81,45.82,6733.0,45.82,45.85,45.81,45.82,6733.0
2019-01-09 13:15:00,45.82,45.84,45.74,45.76,13351.0,45.82,45.84,45.74,45.76,13351.0
2019-01-09 13:20:00,45.74,45.84,45.74,45.84,6480.0,45.74,45.84,45.74,45.84,6480.0
2019-01-09 13:25:00,45.84,45.84,45.78,45.8,6795.0,45.84,45.84,45.78,45.8,6795.0
2019-01-09 13:30:00,45.79,45.8,45.64,45.65,8648.0,45.79,45.8,45.64,45.65,8648.0
2019-01-09 13:35:00,45.65,45.66,45.63,45.66,3829.0,45.65,45.66,45.63,45.66,3829.0
2019-01-09 13:40:00,45.65,45.69,45.64,45.69,7881.0,45.65,45.69,45.64,45.69,7881.0
2019-01-09 13:45:00,45.69,45.7,45.66,45.69,7701.0,45.69,45.7,45.66,45.69,7701.0
2019-01-09 13:50:00,45.67,45.67,45.58,45.61,11947.0,45.67,45.67,45.58,45.61,11947.0
2019-01-09 13:55:00,45.61,45.63,45.59,45.62,12923.0,45.61,45.63,45.59,45.62,12923.0
2019-01-09 14:00:00,45.62,45.79,45.62,45.68,10233.0,45.62,45.79,45.62,45.68,10233.0
2019-01-09 14:05:00,45.72,45.78,45.72,45.78,7921.0,45.72,45.78,45.72,45.78,7921.0
2019-01-09 14:10:00,45.76,45.76,45.66,45.73,8673.0,45.76,45.76,45.66,45.73,8673.0
2019-01-09 14:15:00,45.75,45.77,45.57,45.57,8836.0,45.75,45.77,45.57,45.57,8836.0
2019-01-09 14:20:00,45.56,45.56,45.44,45.47,19659.0,45.56,45.56,45.44,45.47,19659.0
2019-01-09 14:25:00,45.49,45.54,45.46,45.49,17900.0,45.49,45.54,45.46,45.49,17900.0
2019-01-09 14:30:00,45.49,45.52,45.42,45.51,17152.0,45.49,45.52,45.42,45.51,17152.0
2019-01-09 14:35:00,45.52,45.61,45.52,45.59,5110.0,45.52,45.61,45.52,45.59,5110.0
2019-01-09 14:40:00,45.58,45.67,45.57,45.65,9262.0,45.58,45.67,45.57,45.65,9262.0
2019-01-09 14:45:00,45.67,45.74,45.66,45.74,5910.0,45.67,45.74,45.66,45.74,5910.0
2019-01-09 14:50:00,45.76,45.82,45.72,45.81,16268.0,45.76,45.82,45.72,45.81,16268.0
2019-01-09 14:55:00,45.83,45.83,45.75,45.75,10291.0,45.83,45.83,45.75,45.75,10291.0
2019-01-09 15:00:00,45.75,45.81,45.71,45.8,6634.0,45.75,45.81,45.71,45.8,6634.0
2019-01-09 15:05:00,45.78,45.79,45.7,45.75,9399.0,45.78,45.79,45.7,45.75,9399.0
2019-01-09 15:10:00,45.76,45.81,45.68,45.7,14000.0,45.76,45.81,45.68,45.7,14000.0
2019-01-09 15:15:00,45.71,45.78,45.7,45.76,14572.0,45.71,45.78,45.7,45.76,14572.0
2019-01-09 15:20:00,45.78,45.8,45.74,45.78,15833.0,45.78,45.8,45.74,45.78,15833.0
2019-01-09 15:25:00,45.79,45.8,45.75,45.76,13202.0,45.79,45.8,45.75,45.76,13202.0
2019-01-09 15:30:00,45.76,45.76,45.7,45.75,21391.0,45.76,45.76,45.7,45.75,21391.0
2019-01-09 15:35:00,45.74,45.75,45.59,45.6,20255.0,45.74,45.75,45.59,45.6,20255.0
2019-01-09 15:40:00,45.59,45.61,45.55,45.61,24959.0,45.59,45.61,45.55,45.61,24959.0
2019-01-09 15:45:00,45.6,45.63,45.51,45.54,41184.0,45.6,45.63,45.51,45.54,41184.0
2019-01-09 15:50:00,45.54,45.6,45.53,45.59,83148.0,45.54,45.6,45.53,45.59,83148.0
2019-01-09 15:55:00,45.58,45.78,45.57,45.72,251146.0,45.58,45.78,45.57,45.72,251146.0
2019-01-10 09:30:00,45.35,45.64,45.35,45.37,34864.0,45.35,45.64,45.35,45.37,34864.0
2019-01-10 09:35:00,45.38,45.71,45.33,45.35,13231.0,45.38,45.71,45.33,45.35,13231.0
2019-01-10 09:40:00,45.38,45.4,44.97,45.09,22371.0,45.38,45.4,44.97,45.09,22371.0
2019-01-10 09:45:00,45.12,45.37,45.12,45.29,12901.0,45.12,45.37,45.12,45.29,12901.0
2019-01-10 09:50:00,45.29,45.58,45.29,45.52,29170.0,45.29,45.58,45.29,45.52,29170.0
2019-01-10 09:55:00,45.53,45.57,45.37,45.43,9134.0,45.53,45.57,45.37,45.43,9134.0
2019-01-10 10:00:00,45.41,45.59,45.4,45.45,8150.0,45.41,45.59,45.4,45.45,8150.0
2019-01-10 10:05:00,45.43,45.61,45.43,45.61,6022.0,45.43,45.61,45.43,45.61,6022.0
2019-01-10 10:10:00,45.61,45.7,45.53,45.57,9378.0,45.61,45.7,45.53,45.57,9378.0
2019-01-10 10:15:00,45.56,45.68,45.53,45.68,14738.0,45.56,45.68,45.53,45.68,14738.0
2019-01-10 10:20:00,45.68,45.77,45.64,45.66,13781.0,45.68,45.77,45.64,45.66,13781.0
2019-01-10 10:25:00,45.69,45.79,45.66,45.76,16740.0,45.69,45.79,45.66,45.76,16740.0
2019-01-10 10:30:00,45.72,45.95,45.72,45.95,18023.0,45.72,45.95,45.72,45.95,18023.0
2019-01-10 10:35:00,45.97,46.15,45.91,46.12,19857.0,45.97,46.15,45.91,46.12,19857.0
2019-01-10 10:40:00,46.11,46.18,46.03,46.17,19811.0,46.11,46.18,46.03,46.17,19811.0
2019-01-10 10:45:00,46.17,46.18,46.06,46.12,14933.0,46.17,46.18,46.06,46.12,14933.0
2019-01-10 10:50:00,46.11,46.2,46.08,46.12,12451.0,46.11,46.2,46.08,46.12,12451.0
2019-01-10 10:55:00,46.12,46.15,46.06,46.14,10340.0,46.12,46.15,46.06,46.14,10340.0
2019-01-10 11:00:00,46.15,46.16,46.06,46.16,16525.0,46.15,46.16,46.06,46.16,16525.0
2019-01-10 11:05:00,46.16,46.19,46.07,46.13,22801.0,46.16,46.19,46.07,46.13,22801.0
2019-01-10 11:10:00,46.12,46.13,46.07,46.09,12225.0,46.12,46.13,46.07,46.09,12225.0
2019-01-10 11:15:00,46.09,46.16,46.08,46.11,14587.0,46.09,46.16,46.08,46.11,14587.0
2019-01-10 11:20:00,46.12,46.13,46.07,46.08,13083.0,46.12,46.13,46.07,46.08,13083.0
2019-01-10 11:25:00,46.06,46.11,46.02,46.02,11022.0,46.06,46.11,46.02,46.02,11022.0
2019-01-10 11:30:00,46.03,46.14,46.03,46.13,17003.0,46.03,46.14,46.03,46.13,17003.0
2019-01-10 11:35:00,46.13,46.21,46.13,46.15,12319.0,46.13,46.21,46.13,46.15,12319.0
2019-01-10 11:40:00,46.16,46.21,46.02,46.05,14189.0,46.16,46.21,46.02,46.05,14189.0
2019-01-10 11:45:00,46.04,46.1,45.98,46.1,12939.0,46.04,46.1,45.98,46.1,12939.0
2019-01-10 11:50:00,46.09,46.12,46.04,46.05,9111.0,46.09,46.12,46.04,46.05,9111.0
2019-01-10 11:55:00,46.05,46.08,46.0,46.07,7710.0,46.05,46.08,46.0,46.07,7710.0
2019-01-10 12:00:00,46.06,46.12,45.94,45.96,8297.0,46.06,46.12,45.94,45.96,8297.0
2019-01-10 12:05:00,45.96,46.02,45.95,45.99,10211.0,45.96,46.02,45.95,45.99,10211.0
2019-01-10 12:10:00,45.97,46.02,45.96,46.0,9349.0,45.97,46.02,45.96,46.0,9349.0
2019-01-10 12:15:00,46.02,46.07,46.02,46.05,4400.0,46.02,46.07,46.02,46.05,4400.0
2019-01-10 12:20:00,46.04,46.07,46.0,46.07,5500.0,46.04,46.07,46.0,46.07,5500.0
2019-01-10 12:25:00,46.06,46.15,46.03,46.11,11134.0,46.06,46.15,46.03,46.11,11134.0
2019-01-10 12:30:00,46.11,46.14,46.05,46.05,13579.0,46.11,46.14,46.05,46.05,13579.0
2019-01-10 12:35:00,46.05,46.06,45.96,46.0,17715.0,46.05,46.06,45.96,46.0,17715.0
2019-01-10 12:40:00,45.99,45.99,45.82,45.83,27534.0,45.99,45.99,45.82,45.83,27534.0
2019-01-10 12:45:00,45.84,46.07,45.83,46.0,42605.0,45.84,46.07,45.83,46.0,42605.0
2019-01-10 12:50:00,45.98,46.06,45.93,45.94,23456.0,45.98,46.06,45.93,45.94,23456.0
2019-01-10 12:55:00,45.94,45.99,45.89,45.95,9700.0,45.94,45.99,45.89,45.95,9700.0
2019-01-10 13:00:00,45.97,46.0,45.89,45.96,9439.0,45.97,46.0,45.89,45.96,9439.0
2019-01-10 13:05:00,45.99,46.0,45.8,45.81,13184.0,45.99,46.0,45.8,45.81,13184.0
2019-01-10 13:10:00,45.83,45.85,45.67,45.7,12146.0,45.83,45.85,45.67,45.7,12146.0
2019-01-10 13:15:00,45.67,45.67,45.53,45.59,17169.0,45.67,45.67,45.53,45.59,17169.0
2019-01-10 13:20:00,45.55,45.56,45.47,45.5,9462.0,45.55,45.56,45.47,45.5,9462.0
2019-01-10 13:25:00,45.48,45.62,45.47,45.55,41095.0,45.48,45.62,45.47,45.55,41095.0
2019-01-10 13:30:00,45.55,45.6,45.49,45.58,6835.0,45.55,45.6,45.49,45.58,6835.0
2019-01-10 13:35:00,45.57,45.57,45.47,45.49,4900.0,45.57,45.57,45.47,45.49,4900.0
2019-01-10 13:40:00,45.51,45.51,45.41,45.51,9279.0,45.51,45.51,45.41,45.51,9279.0
2019-01-10 13:45:00,45.52,45.68,45.52,45.64,4610.0,45.52,45.68,45.52,45.64,4610.0
2019-01-10 13:50:00,45.67,45.73,45.63,45.68,7308.0,45.67,45.73,45.63,45.68,7308.0
2019-01-10 13:55:00,45.68,45.77,45.65,45.76,12024.0,45.68,45.77,45.65,45.76,12024.0
2019-01-10 14:00:00,45.77,45.88,45.77,45.85,9443.0,45.77,45.88,45.77,45.85,9443.0
2019-01-10 14:05:00,45.85,45.96,45.85,45.95,8025.0,45.85,45.96,45.85,45.95,8025.0
2019-01-10 14:10:00,45.97,46.0,45.93,45.95,7582.0,45.97,46.0,45.93,45.95,7582.0
2019-01-10 14:15:00,45.97,46.02,45.94,46.02,6539.0,45.97,46.02,45.94,46.02,6539.0
2019-01-10 14:20:00,46.03,46.09,45.98,46.0,16097.0,46.03,46.09,45.98,46.0,16097.0
2019-01-10 14:25:00,46.01,46.01,45.96,45.99,6653.0,46.01,46.01,45.96,45.99,6653.0
2019-01-10 14:30:00,46.0,46.02,45.95,46.0,15471.0,46.0,46.02,45.95,46.0,15471.0
2019-01-10 14:35:00,46.0,46.02,45.93,45.95,10307.0,46.0,46.02,45.93,45.95,10307.0
2019-01-10 14:40:00,45.96,46.03,45.96,46.03,8553.0,45.96,46.03,45.96,46.03,8553.0
2019-01-10 14:45:00,46.03,46.03,45.94,45.94,9549.0,46.03,46.03,45.94,45.94,9549.0
2019-01-10 14:50:00,45.93,45.94,45.87,45.9,6940.0,45.93,45.94,45.87,45.9,6940.0
2019-01-10 14:55:00,45.88,46.01,45.88,46.01,8824.0,45.88,46.01,45.88,46.01,8824.0
2019-01-10 15:00:00,46.0,46.07,45.99,46.02,12315.0,46.0,46.07,45.99,46.02,12315.0
2019-01-10 15:05:00,46.01,46.02,45.97,45.97,8306.0,46.01,46.02,45.97,45.97,8306.0
2019-01-10 15:10:00,45.97,46.0,45.92,46.0,12999.0,45.97,46.0,45.92,46.0,12999.0
2019-01-10 15:15:00,46.01,46.02,45.98,45.98,12794.0,46.01,46.02,45.98,45.98,12794.0
2019-01-10 15:20:00,45.99,46.0,45.93,45.99,12260.0,45.99,46.0,45.93,45.99,12260.0
2019-01-10 15:25:00,45.99,46.0,45.96,45.98,20735.0,45.99,46.0,45.96,45.98,20735.0
2019-01-10 15:30:00,45.99,46.0,45.96,45.96,29048.0,45.99,46.0,45.96,45.96,29048.0
2019-01-10 15:35:00,45.95,46.04,45.94,46.03,32879.0,45.95,46.04,45.94,46.03,32879.0
2019-01-10 15:40:00,46.04,46.2,46.04,46.19,48983.0,46.04,46.2,46.04,46.19,48983.0
2019-01-10 15:45:00,46.2,46.24,46.08,46.1,50952.0,46.2,46.24,46.08,46.1,50952.0
2019-01-10 15:50:00,46.11,46.17,46.1,46.14,46527.0,46.11,46.17,46.1,46.14,46527.0
2019-01-10 15:55:00,46.14,46.21,46.08,46.16,105224.0,46.14,46.21,46.08,46.16,105224.0
2019-01-11 09:30:00,45.99,46.3,45.99,46.26,26321.0,45.99,46.3,45.99,46.26,26321.0
2019-01-11 09:35:00,46.3,46.35,46.11,46.13,14539.0,46.3,46.35,46.11,46.13,14539.0
2019-01-11 09:40:00,46.11,46.22,46.08,46.19,9162.0,46.11,46.22,46.08,46.19,9162.0
2019-01-11 09:45:00,46.21,46.32,46.17,46.19,3467.0,46.21,46.32,46.17,46.19,3467.0
2019-01-11 09:50:00,46.19,46.22,46.09,46.17,13307.0,46.19,46.22,46.09,46.17,13307.0
2019-01-11 09:55:00,46.15,46.22,46.1,46.18,4865.0,46.15,46.22,46.1,46.18,4865.0
2019-01-11 10:00:00,46.17,46.34,46.1,46.3,17334.0,46.17,46.34,46.1,46.3,17334.0
2019-01-11 10:05:00,46.29,46.41,46.23,46.3,7800.0,46.29,46.41,46.23,46.3,7800.0
2019-01-11 10:10:00,46.32,46.32,46.22,46.29,12861.0,46.32,46.32,46.22,46.29,12861.0
2019-01-11 10:15:00,46.31,46.35,46.23,46.32,5575.0,46.31,46.35,46.23,46.32,5575.0
2019-01-11 10:20:00,46.32,46.32,46.13,46.14,110407.0,46.32,46.32,46.13,46.14,110407.0
2019-01-11 10:25:00,46.13,46.13,45.91,45.91,11982.0,46.13,46.13,45.91,45.91,11982.0
2019-01-11 10:30:00,45.91,45.99,45.87,45.98,9839.0,45.91,45.99,45.87,45.98,9839.0
2019-01-11 10:35:00,46.0,46.13,45.98,46.11,8393.0,46.0,46.13,45.98,46.11,8393.0
2019-01-11 10:40:00,46.11,46.17,46.03,46.14,8694.0,46.11,46.17,46.03,46.14,8694.0
2019-01-11 10:45:00,46.1,46.14,46.07,46.07,6514.0,46.1,46.14,46.07,46.07,6514.0
2019-01-11 10:50:00,46.07,46.19,45.98,46.19,17205.0,46.07,46.19,45.98,46.19,17205.0
2019-01-11 10:55:00,46.22,46.3,46.2,46.3,11301.0,46.22,46.3,46.2,46.3,11301.0
2019-01-11 11:00:00,46.3,46.33,46.23,46.25,8817.0,46.3,46.33,46.23,46.25,8817.0
2019-01-11 11:05:00,46.25,46.26,46.09,46.09,7205.0,46.25,46.26,46.09,46.09,7205.0
2019-01-11 11:10:00,46.09,46.1,45.99,46.04,8459.0,46.09,46.1,45.99,46.04,8459.0
2019-01-11 11:15:00,46.02,46.1,45.99,46.1,26504.0,46.02,46.1,45.99,46.1,26504.0
2019-01-11 11:20:00,46.1,46.25,46.02,46.24,27786.0,46.1,46.25,46.02,46.24,27786.0
2019-01-11 11:25:00,46.21,46.21,46.07,46.12,7625.0,46.21,46.21,46.07,46.12,7625.0
2019-01-11 11:30:00,46.14,46.16,46.05,46.12,10396.0,46.14,46.16,46.05,46.12,10396.0
2019-01-11 11:35:00,46.11,46.11,46.04,46.05,4399.0,46.11,46.11,46.04,46.05,4399.0
2019-01-11 11:40:00,46.06,46.21,46.05,46.21,16100.0,46.06,46.21,46.05,46.21,16100.0
2019-01-11 11:45:00,46.21,46.27,46.2,46.26,24511.0,46.21,46.27,46.2,46.26,24511.0
2019-01-11 11:50:00,46.25,46.3,46.17,46.18,13018.0,46.25,46.3,46.17,46.18,13018.0
2019-01-11 11:55:00,46.18,46.25,46.18,46.21,10498.0,46.18,46.25,46.18,46.21,10498.0
2019-01-11 12:00:00,46.17,46.22,46.08,46.18,31996.0,46.17,46.22,46.08,46.18,31996.0
2019-01-11 12:05:00,46.19,46.19,46.08,46.08,6000.0,46.19,46.19,46.08,46.08,6000.0
2019-01-11 12:10:00,46.07,46.15,46.03,46.15,5507.0,46.07,46.15,46.03,46.15,5507.0
2019-01-11 12:15:00,46.17,46.2,46.12,46.14,6370.0,46.17,46.2,46.12,46.14,6370.0
2019-01-11 12:20:00,46.16,46.18,46.12,46.17,4315.0,46.16,46.18,46.12,46.17,4315.0
2019-01-11 12:25:00,46.17,46.21,46.16,46.2,3980.0,46.17,46.21,46.16,46.2,3980.0
2019-01-11 12:30:00,46.2,46.28,46.2,46.28,6237.0,46.2,46.28,46.2,46.28,6237.0
2019-01-11 12:35:00,46.27,46.31,46.26,46.28,13797.0,46.27,46.31,46.26,46.28,13797.0
2019-01-11 12:40:00,46.28,46.35,46.28,46.35,6205.0,46.28,46.35,46.28,46.35,6205.0
2019-01-11 12:45:00,46.33,46.35,46.27,46.35,63687.0,46.33,46.35,46.27,46.35,63687.0
2019-01-11 12:50:00,46.33,46.34,46.25,46.27,7872.0,46.33,46.34,46.25,46.27,7872.0
2019-01-11 12:55:00,46.27,46.27,46.19,46.22,7035.0,46.27,46.27,46.19,46.22,7035.0
2019-01-11 13:00:00,46.21,46.23,46.14,46.16,9100.0,46.21,46.23,46.14,46.16,9100.0
2019-01-11 13:05:00,46.16,46.22,46.16,46.21,5100.0,46.16,46.22,46.16,46.21,5100.0
2019-01-11 13:10:00,46.21,46.23,46.12,46.13,7805.0,46.21,46.23,46.12,46.13,7805.0
2019-01-11 13:15:00,46.15,46.18,46.12,46.17,7296.0,46.15,46.18,46.12,46.17,7296.0
2019-01-11 13:20:00,46.17,46.18,46.08,46.09,8500.0,46.17,46.18,46.08,46.09,8500.0
2019-01-11 13:25:00,46.09,46.1,46.05,46.08,6298.0,46.09,46.1,46.05,46.08,6298.0
2019-01-11 13:30:00,46.07,46.07,45.95,45.95,38192.0,46.07,46.07,45.95,45.95,38192.0
2019-01-11 13:35:00,45.95,45.97,45.9,45.97,7609.0,45.95,45.97,45.9,45.97,7609.0
2019-01-11 13:40:00,45.98,46.04,45.98,46.01,11200.0,45.98,46.04,45.98,46.01,11200.0
2019-01-11 13:45:00,46.01,46.02,45.95,45.95,11500.0,46.01,46.02,45.95,45.95,11500.0
2019-01-11 13:50:00,45.95,46.06,45.95,46.0,11544.0,45.95,46.06,45.95,46.0,11544.0
2019-01-11 13:55:00,46.0,46.03,45.92,45.92,47217.0,46.0,46.03,45.92,45.92,47217.0
2019-01-11 14:00:00,45.91,45.99,45.87,45.87,14448.0,45.91,45.99,45.87,45.87,14448.0
2019-01-11 14:05:00,45.89,45.94,45.88,45.94,15541.0,45.89,45.94,45.88,45.94,15541.0
2019-01-11 14:10:00,45.93,46.01,45.92,45.97,6447.0,45.93,46.01,45.92,45.97,6447.0
2019-01-11 14:15:00,45.99,46.05,45.99,46.01,7930.0,45.99,46.05,45.99,46.01,7930.0
2019-01-11 14:20:00,46.01,46.02,45.99,46.0,7258.0,46.01,46.02,45.99,46.0,7258.0
2019-01-11 14:25:00,46.01,46.01,45.89,45.93,11368.0,46.01,46.01,45.89,45.93,11368.0
2019-01-11 14:30:00,45.92,45.93,45.82,45.86,9336.0,45.92,45.93,45.82,45.86,9336.0
2019-01-11 14:35:00,45.86,45.93,45.84,45.93,8142.0,45.86,45.93,45.84,45.93,8142.0
2019-01-11 14:40:00,45.93,45.93,45.82,45.86,67864.0,45.93,45.93,45.82,45.86,67864.0
2019-01-11 14:45:00,45.86,45.86,45.79,45.81,10396.0,45.86,45.86,45.79,45.81,10396.0
2019-01-11 14:50:00,45.82,45.87,45.81,45.82,13522.0,45.82,45.87,45.81,45.82,13522.0
2019-01-11 14:55:00,45.81,45.82,45.77,45.79,9894.0,45.81,45.82,45.77,45.79,9894.0
2019-01-11 15:00:00,45.79,45.83,45.78,45.79,15713.0,45.79,45.83,45.78,45.79,15713.0
2019-01-11 15:05:00,45.81,45.89,45.8,45.86,13314.0,45.81,45.89,45.8,45.86,13314.0
2019-01-11 15:10:00,45.86,45.87,45.81,45.82,6942.0,45.86,45.87,45.81,45.82,6942.0
2019-01-11 15:15:00,45.81,45.81,45.78,45.8,8418.0,45.81,45.81,45.78,45.8,8418.0
2019-01-11 15:20:00,45.8,45.84,45.78,45.83,13199.0,45.8,45.84,45.78,45.83,13199.0
2019-01-11 15:25:00,45.82,45.87,45.8,45.85,12253.0,45.82,45.87,45.8,45.85,12253.0
2019-01-11 15:30:00,45.86,45.95,45.86,45.94,21576.0,45.86,45.95,45.86,45.94,21576.0
2019-01-11 15:35:00,45.94,45.95,45.91,45.93,16231.0,45.94,45.95,45.91,45.93,16231.0
2019-01-11 15:40:00,45.92,45.95,45.91,45.95,13651.0,45.92,45.95,45.91,45.95,13651.0
2019-01-11 15:45:00,45.94,46.02,45.93,45.98,34081.0,45.94,46.02,45.93,45.98,34081.0
2019-01-11 15:50:00,45.99,46.0,45.96,45.96,22388.0,45.99,46.0,45.96,45.96,22388.0
2019-01-11 15:55:00,45.97,46.21,45.96,46.19,176557.0,45.97,46.21,45.96,46.19,176557.0
2019-01-14 09:30:00,45.7,45.85,45.54,45.63,13027.0,45.7,45.85,45.54,45.63,13027.0
2019-01-14 09:35:00,45.63,45.79,45.51,45.54,7800.0,45.63,45.79,45.51,45.54,7800.0
2019-01-14 09:40:00,45.56,45.68,45.51,45.53,5654.0,45.56,45.68,45.51,45.53,5654.0
2019-01-14 09:45:00,45.5,45.7,45.5,45.7,6182.0,45.5,45.7,45.5,45.7,6182.0
2019-01-14 09:50:00,45.7,45.92,45.7,45.77,7218.0,45.7,45.92,45.7,45.77,7218.0
2019-01-14 09:55:00,45.8,45.9,45.69,45.86,5806.0,45.8,45.9,45.69,45.86,5806.0
2019-01-14 10:00:00,45.88,45.92,45.8,45.88,7454.0,45.88,45.92,45.8,45.88,7454.0
2019-01-14 10:05:00,45.86,45.93,45.79,45.9,5448.0,45.86,45.93,45.79,45.9,5448.0
2019-01-14 10:10:00,45.89,45.92,45.83,45.84,8805.0,45.89,45.92,45.83,45.84,8805.0
2019-01-14 10:15:00,45.83,45.85,45.75,45.85,8512.0,45.83,45.85,45.75,45.85,8512.0
2019-01-14 10:20:00,45.84,45.94,45.79,45.94,7873.0,45.84,45.94,45.79,45.94,7873.0
2019-01-14 10:25:00,45.93,45.97,45.88,45.96,4643.0,45.93,45.97,45.88,45.96,4643.0
2019-01-14 10:30:00,45.96,46.01,45.86,46.01,6565.0,45.96,46.01,45.86,46.01,6565.0
2019-01-14 10:35:00,45.99,46.0,45.92,45.93,5721.0,45.99,46.0,45.92,45.93,5721.0
2019-01-14 10:40:00,45.92,46.06,45.9,46.06,10794.0,45.92,46.06,45.9,46.06,10794.0
2019-01-14 10:45:00,46.07,46.1,45.85,45.88,8970.0,46.07,46.1,45.85,45.88,8970.0
2019-01-14 10:50:00,45.86,45.91,45.79,45.86,24737.0,45.86,45.91,45.79,45.86,24737.0
2019-01-14 10:55:00,45.86,46.03,45.86,46.02,14840.0,45.86,46.03,45.86,46.02,14840.0
2019-01-14 11:00:00,46.01,46.01,45.93,45.97,13263.0,46.01,46.01,45.93,45.97,13263.0
2019-01-14 11:05:00,45.96,45.97,45.88,45.9,9065.0,45.96,45.97,45.88,45.9,9065.0
2019-01-14 11:10:00,45.87,45.9,45.82,45.85,7937.0,45.87,45.9,45.82,45.85,7937.0
2019-01-14 11:15:00,45.86,45.87,45.72,45.72,8220.0,45.86,45.87,45.72,45.72,8220.0
2019-01-14 11:20:00,45.73,45.8,45.71,45.78,9217.0,45.73,45.8,45.71,45.78,9217.0
2019-01-14 11:25:00,45.78,45.85,45.77,45.81,10806.0,45.78,45.85,45.77,45.81,10806.0
2019-01-14 11:30:00,45.8,45.95,45.77,45.89,7055.0,45.8,45.95,45.77,45.89,7055.0
2019-01-14 11:35:00,45.9,45.94,45.89,45.92,8912.0,45.9,45.94,45.89,45.92,8912.0
2019-01-14 11:40:00,45.91,45.97,45.9,45.97,4200.0,45.91,45.97,45.9,45.97,4200.0
2019-01-14 11:45:00,45.98,46.0,45.95,45.96,5523.0,45.98,46.0,45.95,45.96,5523.0
2019-01-14 11:50:00,45.94,45.96,45.82,45.85,9438.0,45.94,45.96,45.82,45.85,9438.0
2019-01-14 11:55:00,45.86,45.9,45.83,45.86,5087.0,45.86,45.9,45.83,45.86,5087.0
2019-01-14 12:00:00,45.88,45.91,45.85,45.89,6920.0,45.88,45.91,45.85,45.89,6920.0
2019-01-14 12:05:00,45.89,45.94,45.84,45.89,11820.0,45.89,45.94,45.84,45.89,11820.0
2019-01-14 12:10:00,45.87,45.89,45.85,45.88,6155.0,45.87,45.89,45.85,45.88,6155.0
2019-01-14 12:15:00,45.9,45.94,45.89,45.9,17277.0,45.9,45.94,45.89,45.9,17277.0
2019-01-14 12:20:00,45.89,45.91,45.88,45.88,3905.0,45.89,45.91,45.88,45.88,3905.0
2019-01-14 12:25:00,45.87,45.88,45.79,45.81,8314.0,45.87,45.88,45.79,45.81,8314.0
2019-01-14 12:30:00,45.83,45.83,45.78,45.8,5228.0,45.83,45.83,45.78,45.8,5228.0
2019-01-14 12:35:00,45.79,45.9,45.79,45.9,8126.0,45.79,45.9,45.79,45.9,8126.0
2019-01-14 12:40:00,45.9,45.92,45.88,45.92,12310.0,45.9,45.92,45.88,45.92,12310.0
2019-01-14 12:45:00,45.91,45.92,45.8,45.8,6219.0,45.91,45.92,45.8,45.8,6219.0
2019-01-14 12:50:00,45.8,45.83,45.79,45.81,6714.0,45.8,45.83,45.79,45.81,6714.0
2019-01-14 12:55:00,45.82,45.86,45.81,45.83,4400.0,45.82,45.86,45.81,45.83,4400.0
2019-01-14 13:00:00,45.84,45.86,45.82,45.84,6600.0,45.84,45.86,45.82,45.84,6600.0
2019-01-14 13:05:00,45.84,45.92,45.83,45.92,6474.0,45.84,45.92,45.83,45.92,6474.0
2019-01-14 13:10:00,45.93,45.95,45.88,45.95,17546.0,45.93,45.95,45.88,45.95,17546.0
2019-01-14 13:15:00,45.94,46.02,45.94,46.02,8301.0,45.94,46.02,45.94,46.02,8301.0
2019-01-14 13:20:00,46.03,46.05,45.98,45.98,17808.0,46.03,46.05,45.98,45.98,17808.0
2019-01-14 13:25:00,45.98,46.01,45.92,45.93,6830.0,45.98,46.01,45.92,45.93,6830.0
2019-01-14 13:30:00,45.94,45.96,45.93,45.94,4191.0,45.94,45.96,45.93,45.94,4191.0
2019-01-14 13:35:00,45.97,45.99,45.95,45.96,4000.0,45.97,45.99,45.95,45.96,4000.0
2019-01-14 13:40:00,45.95,45.97,45.94,45.94,5500.0,45.95,45.97,45.94,45.94,5500.0
2019-01-14 13:45:00,45.94,45.95,45.88,45.9,6548.0,45.94,45.95,45.88,45.9,6548.0
2019-01-14 13:50:00,45.9,45.96,45.89,45.96,8608.0,45.9,45.96,45.89,45.96,8608.0
2019-01-14 13:55:00,45.95,45.97,45.9,45.92,4210.0,45.95,45.97,45.9,45.92,4210.0
2019-01-14 14:00:00,45.93,46.0,45.89,45.99,8690.0,45.93,46.0,45.89,45.99,8690.0
2019-01-14 14:05:00,46.0,46.01,45.91,45.92,8700.0,46.0,46.01,45.91,45.92,8700.0
2019-01-14 14:10:00,45.94,45.94,45.87,45.89,8898.0,45.94,45.94,45.87,45.89,8898.0
2019-01-14 14:15:00,45.89,45.91,45.87,45.87,14629.0,45.89,45.91,45.87,45.87,14629.0
2019-01-14 14:20:00,45.88,45.91,45.87,45.91,5954.0,45.88,45.91,45.87,45.91,5954.0
2019-01-14 14:25:00,45.9,45.91,45.78,45.81,13032.0,45.9,45.91,45.78,45.81,13032.0
2019-01-14 14:30:00,45.82,45.85,45.79,45.83,7405.0,45.82,45.85,45.79,45.83,7405.0
2019-01-14 14:35:00,45.83,45.83,45.81,45.83,6724.0,45.83,45.83,45.81,45.83,6724.0
2019-01-14 14:40:00,45.83,45.87,45.83,45.84,10036.0,45.83,45.87,45.83,45.84,10036.0
2019-01-14 14:45:00,45.84,45.84,45.81,45.82,14638.0,45.84,45.84,45.81,45.82,14638.0
2019-01-14 14:50:00,45.82,45.84,45.81,45.82,12227.0,45.82,45.84,45.81,45.82,12227.0
2019-01-14 14:55:00,45.81,45.88,45.81,45.86,16734.0,45.81,45.88,45.81,45.86,16734.0
2019-01-14 15:00:00,45.87,45.91,45.84,45.84,7810.0,45.87,45.91,45.84,45.84,7810.0
2019-01-14 15:05:00,45.85,45.86,45.8,45.8,11525.0,45.85,45.86,45.8,45.8,11525.0
2019-01-14 15:10:00,45.79,45.79,45.65,45.68,13569.0,45.79,45.79,45.65,45.68,13569.0
2019-01-14 15:15:00,45.68,45.71,45.64,45.65,12231.0,45.68,45.71,45.64,45.65,12231.0
2019-01-14 15:20:00,45.65,45.72,45.65,45.69,13341.0,45.65,45.72,45.65,45.69,13341.0
2019-01-14 15:25:00,45.68,45.68,45.62,45.62,14172.0,45.68,45.68,45.62,45.62,14172.0
2019-01-14 15:30:00,45.63,45.71,45.62,45.67,21860.0,45.63,45.71,45.62,45.67,21860.0
2019-01-14 15:35:00,45.67,45.68,45.62,45.64,25832.0,45.67,45.68,45.62,45.64,25832.0
2019-01-14 15:40:00,45.64,45.64,45.58,45.6,22741.0,45.64,45.64,45.58,45.6,22741.0
2019-01-14 15:45:00,45.6,45.62,45.49,45.49,32593.0,45.6,45.62,45.49,45.49,32593.0
2019-01-14 15:50:00,45.5,45.5,45.42,45.42,50879.0,45.5,45.5,45.42,45.42,50879.0
2019-01-14 15:55:00,45.42,45.57,45.41,45.54,136291.0,45.42,45.57,45.41,45.54,136291.0
2019-01-15 09:30:00,45.54,45.82,45.46,45.62,40845.0,45.54,45.82,45.46,45.62,40845.0
2019-01-15 09:35:00,45.68,45.85,45.65,45.83,10582.0,45.68,45.85,45.65,45.83,10582.0
2019-01-15 09:40:00,45.88,45.91,45.7,45.86,7565.0,45.88,45.91,45.7,45.86,7565.0
2019-01-15 09:45:00,45.9,45.9,45.65,45.69,9296.0,45.9,45.9,45.65,45.69,9296.0
2019-01-15 09:50:00,45.67,45.72,45.52,45.58,43790.0,45.67,45.72,45.52,45.58,43790.0
2019-01-15 09:55:00,45.61,45.7,45.6,45.64,52321.0,45.61,45.7,45.6,45.64,52321.0
2019-01-15 10:00:00,45.62,45.89,45.6,45.88,12018.0,45.62,45.89,45.6,45.88,12018.0
2019-01-15 10:05:00,45.87,45.88,45.77,45.77,12901.0,45.87,45.88,45.77,45.77,12901.0
2019-01-15 10:10:00,45.73,45.83,45.68,45.75,6500.0,45.73,45.83,45.68,45.75,6500.0
2019-01-15 10:15:00,45.78,45.8,45.67,45.69,7385.0,45.78,45.8,45.67,45.69,7385.0
2019-01-15 10:20:00,45.73,45.82,45.65,45.75,53482.0,45.73,45.82,45.65,45.75,53482.0
2019-01-15 10:25:00,45.73,45.77,45.64,45.76,7342.0,45.73,45.77,45.64,45.76,7342.0
2019-01-15 10:30:00,45.78,45.85,45.7,45.75,11807.0,45.78,45.85,45.7,45.75,11807.0
2019-01-15 10:35:00,45.76,45.88,45.74,45.81,17828.0,45.76,45.88,45.74,45.81,17828.0
2019-01-15 10:40:00,45.81,45.86,45.73,45.76,15277.0,45.81,45.86,45.73,45.76,15277.0
2019-01-15 10:45:00,45.74,45.78,45.65,45.72,7385.0,45.74,45.78,45.65,45.72,7385.0
2019-01-15 10:50:00,45.72,45.77,45.7,45.73,6677.0,45.72,45.77,45.7,45.73,6677.0
2019-01-15 10:55:00,45.73,45.78,45.68,45.75,15262.0,45.73,45.78,45.68,45.75,15262.0
2019-01-15 11:00:00,45.75,45.75,45.7,45.7,8408.0,45.75,45.75,45.7,45.7,8408.0
2019-01-15 11:05:00,45.7,45.73,45.64,45.68,8072.0,45.7,45.73,45.64,45.68,8072.0
2019-01-15 11:10:00,45.67,45.69,45.61,45.69,7157.0,45.67,45.69,45.61,45.69,7157.0
2019-01-15 11:15:00,45.69,45.72,45.63,45.65,18546.0,45.69,45.72,45.63,45.65,18546.0
2019-01-15 11:20:00,45.67,45.69,45.56,45.58,11353.0,45.67,45.69,45.56,45.58,11353.0
2019-01-15 11:25:00,45.56,45.59,45.53,45.57,10116.0,45.56,45.59,45.53,45.57,10116.0
2019-01-15 11:30:00,45.57,45.63,45.57,45.59,9053.0,45.57,45.63,45.57,45.59,9053.0
2019-01-15 11:35:00,45.6,45.65,45.55,45.64,8424.0,45.6,45.65,45.55,45.64,8424.0
2019-01-15 11:40:00,45.63,45.7,45.62,45.66,14246.0,45.63,45.7,45.62,45.66,14246.0
2019-01-15 11:45:00,45.68,45.71,45.66,45.69,13276.0,45.68,45.71,45.66,45.69,13276.0
2019-01-15 11:50:00,45.7,45.77,45.69,45.75,10019.0,45.7,45.77,45.69,45.75,10019.0
2019-01-15 11:55:00,45.76,45.88,45.76,45.88,7219.0,45.76,45.88,45.76,45.88,7219.0
2019-01-15 12:00:00,45.86,46.05,45.86,46.04,6363.0,45.86,46.05,45.86,46.04,6363.0
2019-01-15 12:05:00,46.05,46.07,45.92,45.93,8537.0,46.05,46.07,45.92,45.93,8537.0
2019-01-15 12:10:00,45.96,46.01,45.96,45.98,22660.0,45.96,46.01,45.96,45.98,22660.0
2019-01-15 12:15:00,45.98,46.09,45.95,46.09,17465.0,45.98,46.09,45.95,46.09,17465.0
2019-01-15 12:20:00,46.11,46.16,46.09,46.11,10463.0,46.11,46.16,46.09,46.11,10463.0
2019-01-15 12:25:00,46.1,46.12,46.0,46.05,13247.0,46.1,46.12,46.0,46.05,13247.0
2019-01-15 12:30:00,46.05,46.06,45.87,45.88,33328.0,46.05,46.06,45.87,45.88,33328.0
2019-01-15 12:35:00,45.87,45.93,45.84,45.91,12381.0,45.87,45.93,45.84,45.91,12381.0
2019-01-15 12:40:00,45.9,45.95,45.7,45.82,33247.0,45.9,45.95,45.7,45.82,33247.0
2019-01-15 12:45:00,45.82,45.87,45.78,45.87,9738.0,45.82,45.87,45.78,45.87,9738.0
2019-01-15 12:50:00,45.86,45.86,45.75,45.78,10564.0,45.86,45.86,45.75,45.78,10564.0
2019-01-15 12:55:00,45.79,45.86,45.73,45.86,7081.0,45.79,45.86,45.73,45.86,7081.0
2019-01-15 13:00:00,45.85,45.93,45.85,45.93,9249.0,45.85,45.93,45.85,45.93,9249.0
2019-01-15 13:05:00,45.92,45.94,45.89,45.92,5213.0,45.92,45.94,45.89,45.92,5213.0
2019-01-15 13:10:00,45.93,45.94,45.88,45.89,4438.0,45.93,45.94,45.88,45.89,4438.0
2019-01-15 13:15:00,45.89,45.98,45.89,45.98,4985.0,45.89,45.98,45.89,45.98,4985.0
2019-01-15 13:20:00,45.97,46.0,45.96,46.0,5837.0,45.97,46.0,45.96,46.0,5837.0
2019-01-15 13:25:00,45.99,46.03,45.96,45.96,5097.0,45.99,46.03,45.96,45.96,5097.0
2019-01-15 13:30:00,45.97,46.0,45.96,45.99,4800.0,45.97,46.0,45.96,45.99,4800.0
2019-01-15 13:35:00,45.99,46.09,45.97,46.08,14402.0,45.99,46.09,45.97,46.08,14402.0
2019-01-15 13:40:00,46.09,46.12,46.02,46.04,14038.0,46.09,46.12,46.02,46.04,14038.0
2019-01-15 13:45:00,46.04,46.11,46.03,46.09,9786.0,46.04,46.11,46.03,46.09,9786.0
2019-01-15 13:50:00,46.09,46.12,46.09,46.09,11084.0,46.09,46.12,46.09,46.09,11084.0
2019-01-15 13:55:00,46.09,46.11,46.07,46.07,11489.0,46.09,46.11,46.07,46.07,11489.0
2019-01-15 14:00:00,46.06,46.12,46.01,46.03,17804.0,46.06,46.12,46.01,46.03,17804.0
2019-01-15 14:05:00,46.02,46.08,46.0,46.07,11996.0,46.02,46.08,46.0,46.07,11996.0
2019-01-15 14:10:00,46.06,46.09,46.06,46.07,7864.0,46.06,46.09,46.06,46.07,7864.0
2019-01-15 14:15:00,46.07,46.07,45.92,45.96,20047.0,46.07,46.07,45.92,45.96,20047.0
2019-01-15 14:20:00,45.94,45.97,45.86,45.88,15070.0,45.94,45.97,45.86,45.88,15070.0
2019-01-15 14:25:00,45.87,45.87,45.69,45.69,14624.0,45.87,45.87,45.69,45.69,14624.0
2019-01-15 14:30:00,45.68,45.8,45.65,45.78,8437.0,45.68,45.8,45.65,45.78,8437.0
2019-01-15 14:35:00,45.77,45.79,45.68,45.75,12363.0,45.77,45.79,45.68,45.75,12363.0
2019-01-15 14:40:00,45.75,45.85,45.74,45.81,7821.0,45.75,45.85,45.74,45.81,7821.0
2019-01-15 14:45:00,45.81,45.86,45.8,45.81,7958.0,45.81,45.86,45.8,45.81,7958.0
2019-01-15 14:50:00,45.84,45.93,45.84,45.91,7701.0,45.84,45.93,45.84,45.91,7701.0
2019-01-15 14:55:00,45.91,45.99,45.89,45.97,8749.0,45.91,45.99,45.89,45.97,8749.0
2019-01-15 15:00:00,45.97,45.98,45.9,45.91,14910.0,45.97,45.98,45.9,45.91,14910.0
2019-01-15 15:05:00,45.91,46.02,45.91,46.01,27613.0,45.91,46.02,45.91,46.01,27613.0
2019-01-15 15:10:00,46.01,46.01,45.94,46.01,34882.0,46.01,46.01,45.94,46.01,34882.0
2019-01-15 15:15:00,46.01,46.02,45.95,45.96,10288.0,46.01,46.02,45.95,45.96,10288.0
2019-01-15 15:20:00,45.96,45.97,45.92,45.94,12180.0,45.96,45.97,45.92,45.94,12180.0
2019-01-15 15:25:00,45.94,45.98,45.93,45.97,17676.0,45.94,45.98,45.93,45.97,17676.0
2019-01-15 15:30:00,45.97,45.98,45.92,45.94,29006.0,45.97,45.98,45.92,45.94,29006.0
2019-01-15 15:35:00,45.94,45.96,45.89,45.92,18315.0,45.94,45.96,45.89,45.92,18315.0
2019-01-15 15:40:00,45.92,46.0,45.91,45.97,24439.0,45.92,46.0,45.91,45.97,24439.0
2019-01-15 15:45:00,45.98,46.06,45.98,46.06,33079.0,45.98,46.06,45.98,46.06,33079.0
2019-01-15 15:50:00,46.05,46.06,46.02,46.06,36345.0,46.05,46.06,46.02,46.06,36345.0
2019-01-15 15:55:00,46.06,46.11,46.01,46.03,83201.0,46.06,46.11,46.01,46.03,83201.0
2019-01-16 09:30:00,45.93,46.16,45.93,46.16,16372.0,45.93,46.16,45.93,46.16,16372.0
2019-01-16 09:35:00,46.16,46.34,46.04,46.13,12671.0,46.16,46.34,46.04,46.13,12671.0
2019-01-16 09:40:00,46.15,46.28,46.11,46.26,8343.0,46.15,46.28,46.11,46.26,8343.0
2019-01-16 09:45:00,46.25,46.28,46.17,46.17,20400.0,46.25,46.28,46.17,46.17,20400.0
2019-01-16 09:50:00,46.19,46.31,46.17,46.27,3745.0,46.19,46.31,46.17,46.27,3745.0
2019-01-16 09:55:00,46.27,46.33,46.23,46.32,4733.0,46.27,46.33,46.23,46.32,4733.0
2019-01-16 10:00:00,46.33,46.33,46.21,46.26,63345.0,46.33,46.33,46.21,46.26,63345.0
2019-01-16 10:05:00,46.25,46.26,46.08,46.09,74306.0,46.25,46.26,46.08,46.09,74306.0
2019-01-16 10:10:00,46.1,46.13,46.05,46.1,10454.0,46.1,46.13,46.05,46.1,10454.0
2019-01-16 10:15:00,46.09,46.09,45.98,46.04,12104.0,46.09,46.09,45.98,46.04,12104.0
2019-01-16 10:20:00,46.05,46.11,45.9,45.9,53703.0,46.05,46.11,45.9,45.9,53703.0
2019-01-16 10:25:00,45.9,45.9,45.71,45.72,24340.0,45.9,45.9,45.71,45.72,24340.0
2019-01-16 10:30:00,45.73,45.73,45.67,45.69,9173.0,45.73,45.73,45.67,45.69,9173.0
2019-01-16 10:35:00,45.7,45.85,45.7,45.7,8206.0,45.7,45.85,45.7,45.7,8206.0
2019-01-16 10:40:00,45.67,45.7,45.65,45.7,4751.0,45.67,45.7,45.65,45.7,4751.0
2019-01-16 10:45:00,45.69,45.7,45.64,45.66,6448.0,45.69,45.7,45.64,45.66,6448.0
2019-01-16 10:50:00,45.68,45.71,45.66,45.71,10249.0,45.68,45.71,45.66,45.71,10249.0
2019-01-16 10:55:00,45.71,45.77,45.7,45.71,10854.0,45.71,45.77,45.7,45.71,10854.0
2019-01-16 11:00:00,45.71,45.72,45.62,45.64,10448.0,45.71,45.72,45.62,45.64,10448.0
2019-01-16 11:05:00,45.64,45.68,45.6,45.67,7074.0,45.64,45.68,45.6,45.67,7074.0
2019-01-16 11:10:00,45.65,45.78,45.65,45.76,8888.0,45.65,45.78,45.65,45.76,8888.0
2019-01-16 11:15:00,45.75,45.81,45.72,45.78,14520.0,45.75,45.81,45.72,45.78,14520.0
2019-01-16 11:20:00,45.78,45.78,45.74,45.78,2898.0,45.78,45.78,45.74,45.78,2898.0
2019-01-16 11:25:00,45.8,45.8,45.63,45.71,9065.0,45.8,45.8,45.63,45.71,9065.0
2019-01-16 11:30:00,45.72,45.72,45.65,45.71,4249.0,45.72,45.72,45.65,45.71,4249.0
2019-01-16 11:35:00,45.71,45.76,45.65,45.67,4512.0,45.71,45.76,45.65,45.67,4512.0
2019-01-16 11:40:00,45.66,45.67,45.61,45.66,7434.0,45.66,45.67,45.61,45.66,7434.0
2019-01-16 11:45:00,45.65,45.68,45.54,45.54,6000.0,45.65,45.68,45.54,45.54,6000.0
2019-01-16 11:50:00,45.52,45.58,45.52,45.57,3700.0,45.52,45.58,45.52,45.57,3700.0
2019-01-16 11:55:00,45.58,45.59,45.52,45.56,3335.0,45.58,45.59,45.52,45.56,3335.0
2019-01-16 12:00:00,45.57,45.58,45.52,45.54,6500.0,45.57,45.58,45.52,45.54,6500.0
2019-01-16 12:05:00,45.54,45.56,45.47,45.5,16755.0,45.54,45.56,45.47,45.5,16755.0
2019-01-16 12:10:00,45.5,45.58,45.48,45.56,6457.0,45.5,45.58,45.48,45.56,6457.0
2019-01-16 12:15:00,45.54,45.63,45.49,45.61,22118.0,45.54,45.63,45.49,45.61,22118.0
2019-01-16 12:20:00,45.61,45.63,45.55,45.61,6137.0,45.61,45.63,45.55,45.61,6137.0
2019-01-16 12:25:00,45.6,45.65,45.58,45.65,5519.0,45.6,45.65,45.58,45.65,5519.0
2019-01-16 12:30:00,45.66,45.7,45.65,45.7,8400.0,45.66,45.7,45.65,45.7,8400.0
2019-01-16 12:35:00,45.7,45.76,45.68,45.76,18129.0,45.7,45.76,45.68,45.76,18129.0
2019-01-16 12:40:00,45.77,45.83,45.77,45.83,4199.0,45.77,45.83,45.77,45.83,4199.0
2019-01-16 12:45:00,45.83,45.85,45.8,45.85,5400.0,45.83,45.85,45.8,45.85,5400.0
2019-01-16 12:50:00,45.84,45.86,45.79,45.83,8671.0,45.84,45.86,45.79,45.83,8671.0
2019-01-16 12:55:00,45.83,45.83,45.8,45.83,3582.0,45.83,45.83,45.8,45.83,3582.0
2019-01-16 13:00:00,45.8,45.82,45.77,45.8,3508.0,45.8,45.82,45.77,45.8,3508.0
2019-01-16 13:05:00,45.8,45.8,45.76,45.78,4331.0,45.8,45.8,45.76,45.78,4331.0
2019-01-16 13:10:00,45.79,45.8,45.76,45.78,3720.0,45.79,45.8,45.76,45.78,3720.0
2019-01-16 13:15:00,45.77,45.87,45.77,45.86,3400.0,45.77,45.87,45.77,45.86,3400.0
2019-01-16 13:20:00,45.85,45.85,45.8,45.8,5327.0,45.85,45.85,45.8,45.8,5327.0
2019-01-16 13:25:00,45.79,45.8,45.76,45.78,2690.0,45.79,45.8,45.76,45.78,2690.0
2019-01-16 13:30:00,45.78,45.81,45.77,45.8,6283.0,45.78,45.81,45.77,45.8,6283.0
2019-01-16 13:35:00,45.79,45.84,45.78,45.84,10219.0,45.79,45.84,45.78,45.84,10219.0
2019-01-16 13:40:00,45.84,45.84,45.79,45.79,5500.0,45.84,45.84,45.79,45.79,5500.0
2019-01-16 13:45:00,45.79,45.87,45.78,45.87,4007.0,45.79,45.87,45.78,45.87,4007.0
2019-01-16 13:50:00,45.84,45.86,45.82,45.86,3100.0,45.84,45.86,45.82,45.86,3100.0
2019-01-16 13:55:00,45.86,45.88,45.83,45.83,7026.0,45.86,45.88,45.83,45.83,7026.0
2019-01-16 14:00:00,45.84,45.91,45.82,45.89,6914.0,45.84,45.91,45.82,45.89,6914.0
2019-01-16 14:05:00,45.9,45.91,45.89,45.9,2233.0,45.9,45.91,45.89,45.9,2233.0
2019-01-16 14:10:00,45.91,45.98,45.89,45.96,10588.0,45.91,45.98,45.89,45.96,10588.0
2019-01-16 14:15:00,45.96,45.98,45.95,45.96,2300.0,45.96,45.98,45.95,45.96,2300.0
2019-01-16 14:20:00,45.96,45.98,45.94,45.96,15044.0,45.96,45.98,45.94,45.96,15044.0
2019-01-16 14:25:00,45.97,46.01,45.94,45.95,4000.0,45.97,46.01,45.94,45.95,4000.0
2019-01-16 14:30:00,45.94,45.97,45.92,45.97,8999.0,45.94,45.97,45.92,45.97,8999.0
2019-01-16 14:35:00,45.96,45.96,45.94,45.96,8952.0,45.96,45.96,45.94,45.96,8952.0
2019-01-16 14:40:00,45.96,46.01,45.96,46.0,13678.0,45.96,46.01,45.96,46.0,13678.0
2019-01-16 14:45:00,46.0,46.04,45.96,46.02,13505.0,46.0,46.04,45.96,46.02,13505.0
2019-01-16 14:50:00,46.03,46.03,45.96,45.99,12170.0,46.03,46.03,45.96,45.99,12170.0
2019-01-16 14:55:00,46.0,46.0,45.93,45.94,7355.0,46.0,46.0,45.93,45.94,7355.0
2019-01-16 15:00:00,45.94,46.0,45.93,45.99,11894.0,45.94,46.0,45.93,45.99,11894.0
2019-01-16 15:05:00,45.99,45.99,45.88,45.88,7295.0,45.99,45.99,45.88,45.88,7295.0
2019-01-16 15:10:00,45.88,45.89,45.83,45.83,8051.0,45.88,45.89,45.83,45.83,8051.0
2019-01-16 15:15:00,45.84,45.88,45.83,45.88,5500.0,45.84,45.88,45.83,45.88,5500.0
2019-01-16 15:20:00,45.89,45.9,45.87,45.87,7232.0,45.89,45.9,45.87,45.87,7232.0
2019-01-16 15:25:00,45.87,45.91,45.84,45.88,12405.0,45.87,45.91,45.84,45.88,12405.0
2019-01-16 15:30:00,45.88,45.89,45.76,45.8,18829.0,45.88,45.89,45.76,45.8,18829.0
2019-01-16 15:35:00,45.8,45.82,45.8,45.8,14439.0,45.8,45.82,45.8,45.8,14439.0
2019-01-16 15:40:00,45.81,45.84,45.8,45.84,24588.0,45.81,45.84,45.8,45.84,24588.0
2019-01-16 15:45:00,45.82,45.89,45.8,45.89,24835.0,45.82,45.89,45.8,45.89,24835.0
2019-01-16 15:50:00,45.89,45.89,45.8,45.84,24609.0,45.89,45.89,45.8,45.84,24609.0
2019-01-16 15:55:00,45.84,45.92,45.8,45.85,182222.0,45.84,45.92,45.8,45.85,182222.0
2019-01-17 09:30:00,45.67,45.96,45.59,45.86,12899.0,45.67,45.96,45.59,45.86,12899.0
2019-01-17 09:35:00,45.95,46.04,45.84,45.86,29273.0,45.95,46.04,45.84,45.86,29273.0
2019-01-17 09:40:00,45.9,46.05,45.83,46.0,17101.0,45.9,46.05,45.83,46.0,17101.0
2019-01-17 09:45:00,46.0,46.16,45.95,46.15,28572.0,46.0,46.16,45.95,46.15,28572.0
2019-01-17 09:50:00,46.15,46.38,46.13,46.38,8980.0,46.15,46.38,46.13,46.38,8980.0
2019-01-17 09:55:00,46.38,46.52,46.37,46.4,20016.0,46.38,46.52,46.37,46.4,20016.0
2019-01-17 10:00:00,46.41,46.41,46.26,46.3,8193.0,46.41,46.41,46.26,46.3,8193.0
2019-01-17 10:05:00,46.3,46.32,46.18,46.26,26225.0,46.3,46.32,46.18,46.26,26225.0
2019-01-17 10:10:00,46.27,46.41,46.27,46.41,7915.0,46.27,46.41,46.27,46.41,7915.0
2019-01-17 10:15:00,46.42,46.42,46.27,46.29,20253.0,46.42,46.42,46.27,46.29,20253.0
2019-01-17 10:20:00,46.3,46.31,46.22,46.31,7737.0,46.3,46.31,46.22,46.31,7737.0
2019-01-17 10:25:00,46.32,46.43,46.32,46.43,11672.0,46.32,46.43,46.32,46.43,11672.0
2019-01-17 10:30:00,46.39,46.41,46.33,46.33,9117.0,46.39,46.41,46.33,46.33,9117.0
2019-01-17 10:35:00,46.36,46.41,46.31,46.36,8151.0,46.36,46.41,46.31,46.36,8151.0
2019-01-17 10:40:00,46.38,46.42,46.35,46.36,13000.0,46.38,46.42,46.35,46.36,13000.0
2019-01-17 10:45:00,46.36,46.38,46.27,46.38,4100.0,46.36,46.38,46.27,46.38,4100.0
2019-01-17 10:50:00,46.38,46.47,46.35,46.46,10415.0,46.38,46.47,46.35,46.46,10415.0
2019-01-17 10:55:00,46.48,46.57,46.43,46.55,15631.0,46.48,46.57,46.43,46.55,15631.0
2019-01-17 11:00:00,46.54,46.55,46.5,46.53,13626.0,46.54,46.55,46.5,46.53,13626.0
2019-01-17 11:05:00,46.52,46.56,46.48,46.48,26782.0,46.52,46.56,46.48,46.48,26782.0
2019-01-17 11:10:00,46.49,46.57,46.48,46.48,27532.0,46.49,46.57,46.48,46.48,27532.0
2019-01-17 11:15:00,46.48,46.48,46.43,46.48,5700.0,46.48,46.48,46.43,46.48,5700.0
2019-01-17 11:20:00,46.48,46.55,46.47,46.47,11806.0,46.48,46.55,46.47,46.47,11806.0
2019-01-17 11:25:00,46.47,46.51,46.42,46.44,33020.0,46.47,46.51,46.42,46.44,33020.0
2019-01-17 11:30:00,46.43,46.5,46.4,46.49,13862.0,46.43,46.5,46.4,46.49,13862.0
2019-01-17 11:35:00,46.49,46.58,46.49,46.58,15760.0,46.49,46.58,46.49,46.58,15760.0
2019-01-17 11:40:00,46.59,46.63,46.51,46.62,12912.0,46.59,46.63,46.51,46.62,12912.0
2019-01-17 11:45:00,46.64,46.7,46.57,46.59,8400.0,46.64,46.7,46.57,46.59,8400.0
2019-01-17 11:50:00,46.59,46.61,46.55,46.57,7165.0,46.59,46.61,46.55,46.57,7165.0
2019-01-17 11:55:00,46.57,46.61,46.57,46.59,6518.0,46.57,46.61,46.57,46.59,6518.0
2019-01-17 12:00:00,46.58,46.59,46.56,46.58,5830.0,46.58,46.59,46.56,46.58,5830.0
2019-01-17 12:05:00,46.58,46.58,46.48,46.53,8500.0,46.58,46.58,46.48,46.53,8500.0
2019-01-17 12:10:00,46.53,46.59,46.5,46.54,13539.0,46.53,46.59,46.5,46.54,13539.0
2019-01-17 12:15:00,46.55,46.55,46.47,46.48,7700.0,46.55,46.55,46.47,46.48,7700.0
2019-01-17 12:20:00,46.49,46.49,46.42,46.43,5800.0,46.49,46.49,46.42,46.43,5800.0
2019-01-17 12:25:00,46.44,46.48,46.43,46.48,8028.0,46.44,46.48,46.43,46.48,8028.0
2019-01-17 12:30:00,46.49,46.52,46.39,46.39,45210.0,46.49,46.52,46.39,46.39,45210.0
2019-01-17 12:35:00,46.4,46.47,46.38,46.43,21093.0,46.4,46.47,46.38,46.43,21093.0
2019-01-17 12:40:00,46.43,46.46,46.4,46.41,26375.0,46.43,46.46,46.4,46.41,26375.0
2019-01-17 12:45:00,46.41,46.42,46.35,46.38,17087.0,46.41,46.42,46.35,46.38,17087.0
2019-01-17 12:50:00,46.39,46.42,46.38,46.42,5719.0,46.39,46.42,46.38,46.42,5719.0
2019-01-17 12:55:00,46.43,46.44,46.37,46.39,8268.0,46.43,46.44,46.37,46.39,8268.0
2019-01-17 13:00:00,46.38,46.46,46.38,46.44,6653.0,46.38,46.46,46.38,46.44,6653.0
2019-01-17 13:05:00,46.45,46.48,46.44,46.48,4100.0,46.45,46.48,46.44,46.48,4100.0
2019-01-17 13:10:00,46.48,46.53,46.47,46.53,11436.0,46.48,46.53,46.47,46.53,11436.0
2019-01-17 13:15:00,46.53,46.56,46.48,46.49,20390.0,46.53,46.56,46.48,46.49,20390.0
2019-01-17 13:20:00,46.47,46.52,46.46,46.51,7300.0,46.47,46.52,46.46,46.51,7300.0
2019-01-17 13:25:00,46.51,46.55,46.49,46.51,5335.0,46.51,46.55,46.49,46.51,5335.0
2019-01-17 13:30:00,46.51,46.54,46.49,46.5,4335.0,46.51,46.54,46.49,46.5,4335.0
2019-01-17 13:35:00,46.5,46.51,46.45,46.51,2753.0,46.5,46.51,46.45,46.51,2753.0
2019-01-17 13:40:00,46.52,46.53,46.43,46.44,4952.0,46.52,46.53,46.43,46.44,4952.0
2019-01-17 13:45:00,46.46,46.5,46.45,46.46,5400.0,46.46,46.5,46.45,46.46,5400.0
2019-01-17 13:50:00,46.47,46.52,46.44,46.52,10301.0,46.47,46.52,46.44,46.52,10301.0
2019-01-17 13:55:00,46.51,46.56,46.5,46.55,20447.0,46.51,46.56,46.5,46.55,20447.0
2019-01-17 14:00:00,46.55,46.55,46.49,46.5,9680.0,46.55,46.55,46.49,46.5,9680.0
2019-01-17 14:05:00,46.5,46.51,46.47,46.5,10184.0,46.5,46.51,46.47,46.5,10184.0
2019-01-17 14:10:00,46.5,46.55,46.5,46.54,22584.0,46.5,46.55,46.5,46.54,22584.0
2019-01-17 14:15:00,46.53,46.55,46.51,46.52,25007.0,46.53,46.55,46.51,46.52,25007.0
2019-01-17 14:20:00,46.52,46.52,46.44,46.48,15448.0,46.52,46.52,46.44,46.48,15448.0
2019-01-17 14:25:00,46.49,46.54,46.49,46.51,6087.0,46.49,46.54,46.49,46.51,6087.0
2019-01-17 14:30:00,46.5,46.54,46.46,46.5,8053.0,46.5,46.54,46.46,46.5,8053.0
2019-01-17 14:35:00,46.5,46.62,46.5,46.56,53118.0,46.5,46.62,46.5,46.56,53118.0
2019-01-17 14:40:00,46.57,46.81,46.57,46.81,13786.0,46.57,46.81,46.57,46.81,13786.0
2019-01-17 14:45:00,46.81,46.97,46.81,46.94,15373.0,46.81,46.97,46.81,46.94,15373.0
2019-01-17 14:50:00,46.93,46.95,46.78,46.79,19135.0,46.93,46.95,46.78,46.79,19135.0
2019-01-17 14:55:00,46.79,46.87,46.65,46.67,21512.0,46.79,46.87,46.65,46.67,21512.0
2019-01-17 15:00:00,46.69,46.71,46.53,46.59,15234.0,46.69,46.71,46.53,46.59,15234.0
2019-01-17 15:05:00,46.58,46.72,46.55,46.67,22468.0,46.58,46.72,46.55,46.67,22468.0
2019-01-17 15:10:00,46.68,46.74,46.66,46.7,23137.0,46.68,46.74,46.66,46.7,23137.0
2019-01-17 15:15:00,46.68,46.75,46.65,46.75,11300.0,46.68,46.75,46.65,46.75,11300.0
2019-01-17 15:20:00,46.74,46.84,46.72,46.8,20415.0,46.74,46.84,46.72,46.8,20415.0
2019-01-17 15:25:00,46.81,46.84,46.73,46.84,13139.0,46.81,46.84,46.73,46.84,13139.0
2019-01-17 15:30:00,46.84,46.88,46.81,46.86,13536.0,46.84,46.88,46.81,46.86,13536.0
2019-01-17 15:35:00,46.86,46.96,46.81,46.94,41961.0,46.86,46.96,46.81,46.94,41961.0
2019-01-17 15:40:00,46.95,46.96,46.8,46.83,30170.0,46.95,46.96,46.8,46.83,30170.0
2019-01-17 15:45:00,46.82,46.86,46.79,46.85,32377.0,46.82,46.86,46.79,46.85,32377.0
2019-01-17 15:50:00,46.85,46.86,46.79,46.85,62565.0,46.85,46.86,46.79,46.85,62565.0
2019-01-17 15:55:00,46.84,46.89,46.77,46.8,207375.0,46.84,46.89,46.77,46.8,207375.0
2019-01-18 09:30:00,47.05,47.37,47.02,47.02,130116.0,47.05,47.37,47.02,47.02,130116.0
2019-01-18 09:35:00,47.11,47.14,46.91,46.91,64975.0,47.11,47.14,46.91,46.91,64975.0
2019-01-18 09:40:00,46.97,47.13,46.9,47.13,17035.0,46.97,47.13,46.9,47.13,17035.0
2019-01-18 09:45:00,47.1,47.22,47.06,47.09,44660.0,47.1,47.22,47.06,47.09,44660.0
2019-01-18 09:50:00,47.09,47.26,47.04,47.26,3225.0,47.09,47.26,47.04,47.26,3225.0
2019-01-18 09:55:00,47.21,47.36,47.21,47.34,28671.0,47.21,47.36,47.21,47.34,28671.0
2019-01-18 10:00:00,47.36,47.4,47.2,47.34,21505.0,47.36,47.4,47.2,47.34,21505.0
2019-01-18 10:05:00,47.38,47.47,47.33,47.44,20144.0,47.38,47.47,47.33,47.44,20144.0
2019-01-18 10:10:00,47.41,47.41,47.24,47.3,61100.0,47.41,47.41,47.24,47.3,61100.0
2019-01-18 10:15:00,47.31,47.41,47.24,47.33,12366.0,47.31,47.41,47.24,47.33,12366.0
2019-01-18 10:20:00,47.33,47.4,47.3,47.37,5614.0,47.33,47.4,47.3,47.37,5614.0
2019-01-18 10:25:00,47.35,47.6,47.3,47.47,33910.0,47.35,47.6,47.3,47.47,33910.0
2019-01-18 10:30:00,47.45,47.53,47.43,47.53,10169.0,47.45,47.53,47.43,47.53,10169.0
2019-01-18 10:35:00,47.5,47.52,47.35,47.42,64815.0,47.5,47.52,47.35,47.42,64815.0
2019-01-18 10:40:00,47.42,47.53,47.38,47.51,46198.0,47.42,47.53,47.38,47.51,46198.0
2019-01-18 10:45:00,47.51,47.52,47.42,47.42,6900.0,47.51,47.52,47.42,47.42,6900.0
2019-01-18 10:50:00,47.43,47.53,47.43,47.48,8816.0,47.43,47.53,47.43,47.48,8816.0
2019-01-18 10:55:00,47.46,47.46,47.4,47.41,8642.0,47.46,47.46,47.4,47.41,8642.0
2019-01-18 11:00:00,47.41,47.44,47.37,47.41,34616.0,47.41,47.44,47.37,47.41,34616.0
2019-01-18 11:05:00,47.41,47.42,47.34,47.4,20049.0,47.41,47.42,47.34,47.4,20049.0
2019-01-18 11:10:00,47.4,47.4,47.34,47.35,5036.0,47.4,47.4,47.34,47.35,5036.0
2019-01-18 11:15:00,47.36,47.36,47.33,47.36,14081.0,47.36,47.36,47.33,47.36,14081.0
2019-01-18 11:20:00,47.36,47.4,47.32,47.35,9285.0,47.36,47.4,47.32,47.35,9285.0
2019-01-18 11:25:00,47.36,47.41,47.36,47.4,16457.0,47.36,47.41,47.36,47.4,16457.0
2019-01-18 11:30:00,47.4,47.41,47.33,47.37,14838.0,47.4,47.41,47.33,47.37,14838.0
2019-01-18 11:35:00,47.36,47.4,47.35,47.4,6519.0,47.36,47.4,47.35,47.4,6519.0
2019-01-18 11:40:00,47.39,47.48,47.39,47.46,15476.0,47.39,47.48,47.39,47.46,15476.0
2019-01-18 11:45:00,47.42,47.49,47.41,47.41,12351.0,47.42,47.49,47.41,47.41,12351.0
2019-01-18 11:50:00,47.42,47.44,47.39,47.41,6532.0,47.42,47.44,47.39,47.41,6532.0
2019-01-18 11:55:00,47.41,47.5,47.39,47.46,71522.0,47.41,47.5,47.39,47.46,71522.0
2019-01-18 12:00:00,47.47,47.5,47.45,47.49,41155.0,47.47,47.5,47.45,47.49,41155.0
2019-01-18 12:05:00,47.48,47.48,47.43,47.43,16550.0,47.48,47.48,47.43,47.43,16550.0
2019-01-18 12:10:00,47.43,47.46,47.42,47.45,28326.0,47.43,47.46,47.42,47.45,28326.0
2019-01-18 12:15:00,47.46,47.46,47.41,47.44,14326.0,47.46,47.46,47.41,47.44,14326.0
2019-01-18 12:20:00,47.44,47.46,47.36,47.39,19209.0,47.44,47.46,47.36,47.39,19209.0
2019-01-18 12:25:00,47.4,47.42,47.35,47.37,9894.0,47.4,47.42,47.35,47.37,9894.0
2019-01-18 12:30:00,47.37,47.39,47.28,47.29,9500.0,47.37,47.39,47.28,47.29,9500.0
2019-01-18 12:35:00,47.3,47.3,47.23,47.24,12125.0,47.3,47.3,47.23,47.24,12125.0
2019-01-18 12:40:00,47.25,47.27,47.23,47.25,17668.0,47.25,47.27,47.23,47.25,17668.0
2019-01-18 12:45:00,47.24,47.25,47.22,47.25,13157.0,47.24,47.25,47.22,47.25,13157.0
2019-01-18 12:50:00,47.25,47.25,47.22,47.24,15708.0,47.25,47.25,47.22,47.24,15708.0
2019-01-18 12:55:00,47.25,47.33,47.24,47.33,16639.0,47.25,47.33,47.24,47.33,16639.0
2019-01-18 13:00:00,47.34,47.39,47.32,47.38,18989.0,47.34,47.39,47.32,47.38,18989.0
2019-01-18 13:05:00,47.38,47.46,47.36,47.43,11828.0,47.38,47.46,47.36,47.43,11828.0
2019-01-18 13:10:00,47.44,47.46,47.42,47.44,6140.0,47.44,47.46,47.42,47.44,6140.0
2019-01-18 13:15:00,47.44,47.45,47.37,47.4,16800.0,47.44,47.45,47.37,47.4,16800.0
2019-01-18 13:20:00,47.41,47.46,47.4,47.41,9931.0,47.41,47.46,47.4,47.41,9931.0
2019-01-18 13:25:00,47.4,47.4,47.22,47.25,29785.0,47.4,47.4,47.22,47.25,29785.0
2019-01-18 13:30:00,47.27,47.28,47.17,47.22,8108.0,47.27,47.28,47.17,47.22,8108.0
2019-01-18 13:35:00,47.22,47.26,47.17,47.23,17248.0,47.22,47.26,47.17,47.23,17248.0
2019-01-18 13:40:00,47.24,47.26,47.23,47.25,21563.0,47.24,47.26,47.23,47.25,21563.0
2019-01-18 13:45:00,47.25,47.26,47.19,47.23,38880.0,47.25,47.26,47.19,47.23,38880.0
2019-01-18 13:50:00,47.24,47.42,47.24,47.34,37382.0,47.24,47.42,47.24,47.34,37382.0
2019-01-18 13:55:00,47.32,47.42,47.31,47.42,3600.0,47.32,47.42,47.31,47.42,3600.0
2019-01-18 14:00:00,47.41,47.45,47.38,47.45,5400.0,47.41,47.45,47.38,47.45,5400.0
2019-01-18 14:05:00,47.43,47.45,47.4,47.44,7692.0,47.43,47.45,47.4,47.44,7692.0
2019-01-18 14:10:00,47.44,47.45,47.41,47.43,6050.0,47.44,47.45,47.41,47.43,6050.0
2019-01-18 14:15:00,47.44,47.46,47.35,47.35,7300.0,47.44,47.46,47.35,47.35,7300.0
2019-01-18 14:20:00,47.36,47.4,47.34,47.38,7762.0,47.36,47.4,47.34,47.38,7762.0
2019-01-18 14:25:00,47.38,47.38,47.33,47.35,7520.0,47.38,47.38,47.33,47.35,7520.0
2019-01-18 14:30:00,47.35,47.4,47.3,47.3,9199.0,47.35,47.4,47.3,47.3,9199.0
2019-01-18 14:35:00,47.28,47.31,47.22,47.22,37600.0,47.28,47.31,47.22,47.22,37600.0
2019-01-18 14:40:00,47.22,47.26,47.18,47.26,31786.0,47.22,47.26,47.18,47.26,31786.0
2019-01-18 14:45:00,47.24,47.35,47.22,47.35,30452.0,47.24,47.35,47.22,47.35,30452.0
2019-01-18 14:50:00,47.35,47.37,47.27,47.28,39703.0,47.35,47.37,47.27,47.28,39703.0
2019-01-18 14:55:00,47.29,47.31,47.27,47.27,6431.0,47.29,47.31,47.27,47.27,6431.0
2019-01-18 15:00:00,47.28,47.28,47.2,47.25,8437.0,47.28,47.28,47.2,47.25,8437.0
2019-01-18 15:05:00,47.25,47.26,47.23,47.23,4500.0,47.25,47.26,47.23,47.23,4500.0
2019-01-18 15:10:00,47.23,47.31,47.22,47.3,12226.0,47.23,47.31,47.22,47.3,12226.0
2019-01-18 15:15:00,47.3,47.31,47.27,47.3,17167.0,47.3,47.31,47.27,47.3,17167.0
2019-01-18 15:20:00,47.3,47.3,47.23,47.23,12087.0,47.3,47.3,47.23,47.23,12087.0
2019-01-18 15:25:00,47.24,47.26,47.22,47.25,19151.0,47.24,47.26,47.22,47.25,19151.0
2019-01-18 15:30:00,47.25,47.26,47.22,47.25,35853.0,47.25,47.26,47.22,47.25,35853.0
2019-01-18 15:35:00,47.25,47.36,47.25,47.34,24815.0,47.25,47.36,47.25,47.34,24815.0
2019-01-18 15:40:00,47.33,47.41,47.33,47.41,31334.0,47.33,47.41,47.33,47.41,31334.0
2019-01-18 15:45:00,47.42,47.47,47.4,47.42,60998.0,47.42,47.47,47.4,47.42,60998.0
2019-01-18 15:50:00,47.43,47.43,47.36,47.43,49375.0,47.43,47.43,47.36,47.43,49375.0
2019-01-18 15:55:00,47.42,47.54,47.42,47.51,149132.0,47.42,47.54,47.42,47.51,149132.0
2019-01-22 09:30:00,47.18,47.24,47.02,47.21,17900.0,47.18,47.24,47.02,47.21,17900.0
2019-01-22 09:35:00,47.21,47.26,47.12,47.16,9409.0,47.21,47.26,47.12,47.16,9409.0
2019-01-22 09:40:00,47.12,47.24,47.05,47.23,9100.0,47.12,47.24,47.05,47.23,9100.0
2019-01-22 09:45:00,47.2,47.27,47.18,47.22,10175.0,47.2,47.27,47.18,47.22,10175.0
2019-01-22 09:50:00,47.18,47.18,47.06,47.12,12915.0,47.18,47.18,47.06,47.12,12915.0
2019-01-22 09:55:00,47.12,47.24,47.09,47.24,4000.0,47.12,47.24,47.09,47.24,4000.0
2019-01-22 10:00:00,47.24,47.28,47.19,47.26,9845.0,47.24,47.28,47.19,47.26,9845.0
2019-01-22 10:05:00,47.23,47.23,47.1,47.11,11471.0,47.23,47.23,47.1,47.11,11471.0
2019-01-22 10:10:00,47.13,47.15,46.98,47.0,11390.0,47.13,47.15,46.98,47.0,11390.0
2019-01-22 10:15:00,47.01,47.08,46.9,46.95,27906.0,47.01,47.08,46.9,46.95,27906.0
2019-01-22 10:20:00,46.95,47.02,46.9,46.98,20099.0,46.95,47.02,46.9,46.98,20099.0
2019-01-22 10:25:00,46.99,47.01,46.79,46.87,42261.0,46.99,47.01,46.79,46.87,42261.0
2019-01-22 10:30:00,46.88,47.02,46.87,46.97,16530.0,46.88,47.02,46.87,46.97,16530.0
2019-01-22 10:35:00,46.95,47.0,46.83,46.85,27622.0,46.95,47.0,46.83,46.85,27622.0
2019-01-22 10:40:00,46.84,47.01,46.82,46.94,13645.0,46.84,47.01,46.82,46.94,13645.0
2019-01-22 10:45:00,46.96,47.0,46.96,47.0,5202.0,46.96,47.0,46.96,47.0,5202.0
2019-01-22 10:50:00,46.99,47.17,46.99,47.16,37757.0,46.99,47.17,46.99,47.16,37757.0
2019-01-22 10:55:00,47.16,47.17,47.06,47.14,25809.0,47.16,47.17,47.06,47.14,25809.0
2019-01-22 11:00:00,47.13,47.28,47.11,47.28,12050.0,47.13,47.28,47.11,47.28,12050.0
2019-01-22 11:05:00,47.26,47.37,47.25,47.27,23119.0,47.26,47.37,47.25,47.27,23119.0
2019-01-22 11:10:00,47.24,47.29,47.22,47.23,8709.0,47.24,47.29,47.22,47.23,8709.0
2019-01-22 11:15:00,47.25,47.29,47.24,47.28,5413.0,47.25,47.29,47.24,47.28,5413.0
2019-01-22 11:20:00,47.3,47.35,47.29,47.31,6750.0,47.3,47.35,47.29,47.31,6750.0
2019-01-22 11:25:00,47.33,47.34,47.22,47.23,5600.0,47.33,47.34,47.22,47.23,5600.0
2019-01-22 11:30:00,47.23,47.28,47.2,47.25,6200.0,47.23,47.28,47.2,47.25,6200.0
2019-01-22 11:35:00,47.25,47.25,47.08,47.08,6600.0,47.25,47.25,47.08,47.08,6600.0
2019-01-22 11:40:00,47.07,47.07,46.91,46.96,10369.0,47.07,47.07,46.91,46.96,10369.0
2019-01-22 11:45:00,46.94,47.06,46.92,46.97,6520.0,46.94,47.06,46.92,46.97,6520.0
2019-01-22 11:50:00,46.94,46.94,46.88,46.91,6195.0,46.94,46.94,46.88,46.91,6195.0
2019-01-22 11:55:00,46.9,46.93,46.83,46.83,17090.0,46.9,46.93,46.83,46.83,17090.0
2019-01-22 12:00:00,46.83,46.88,46.52,46.65,70597.0,46.83,46.88,46.52,46.65,70597.0
2019-01-22 12:05:00,46.63,46.69,46.58,46.66,8350.0,46.63,46.69,46.58,46.66,8350.0
2019-01-22 12:10:00,46.64,46.64,46.51,46.55,24626.0,46.64,46.64,46.51,46.55,24626.0
2019-01-22 12:15:00,46.52,46.61,46.42,46.54,65694.0,46.52,46.61,46.42,46.54,65694.0
2019-01-22 12:20:00,46.55,46.61,46.48,46.5,53745.0,46.55,46.61,46.48,46.5,53745.0
2019-01-22 12:25:00,46.52,46.52,46.36,46.42,9739.0,46.52,46.52,46.36,46.42,9739.0
2019-01-22 12:30:00,46.41,46.49,46.41,46.45,7573.0,46.41,46.49,46.41,46.45,7573.0
2019-01-22 12:35:00,46.46,46.52,46.42,46.44,31438.0,46.46,46.52,46.42,46.44,31438.0
2019-01-22 12:40:00,46.44,46.68,46.44,46.68,50005.0,46.44,46.68,46.44,46.68,50005.0
2019-01-22 12:45:00,46.68,46.75,46.67,46.75,9523.0,46.68,46.75,46.67,46.75,9523.0
2019-01-22 12:50:00,46.75,46.79,46.71,46.77,4684.0,46.75,46.79,46.71,46.77,4684.0
2019-01-22 12:55:00,46.74,46.75,46.63,46.63,7008.0,46.74,46.75,46.63,46.63,7008.0
2019-01-22 13:00:00,46.61,46.62,46.52,46.54,11435.0,46.61,46.62,46.52,46.54,11435.0
2019-01-22 13:05:00,46.56,46.57,46.52,46.55,6691.0,46.56,46.57,46.52,46.55,6691.0
2019-01-22 13:10:00,46.55,46.56,46.43,46.46,7500.0,46.55,46.56,46.43,46.46,7500.0
2019-01-22 13:15:00,46.43,46.46,46.39,46.4,2789.0,46.43,46.46,46.39,46.4,2789.0
2019-01-22 13:20:00,46.41,46.49,46.36,46.39,24636.0,46.41,46.49,46.36,46.39,24636.0
2019-01-22 13:25:00,46.4,46.45,46.4,46.43,18757.0,46.4,46.45,46.4,46.43,18757.0
2019-01-22 13:30:00,46.42,46.48,46.4,46.44,22719.0,46.42,46.48,46.4,46.44,22719.0
2019-01-22 13:35:00,46.46,46.52,46.45,46.52,13335.0,46.46,46.52,46.45,46.52,13335.0
2019-01-22 13:40:00,46.51,46.54,46.49,46.53,7817.0,46.51,46.54,46.49,46.53,7817.0
2019-01-22 13:45:00,46.5,46.58,46.5,46.55,9822.0,46.5,46.58,46.5,46.55,9822.0
2019-01-22 13:50:00,46.56,46.61,46.55,46.59,6322.0,46.56,46.61,46.55,46.59,6322.0
2019-01-22 13:55:00,46.6,46.69,46.6,46.65,6700.0,46.6,46.69,46.6,46.65,6700.0
2019-01-22 14:00:00,46.65,46.68,46.64,46.66,5042.0,46.65,46.68,46.64,46.66,5042.0
2019-01-22 14:05:00,46.67,46.72,46.66,46.68,10100.0,46.67,46.72,46.66,46.68,10100.0
2019-01-22 14:10:00,46.68,46.77,46.68,46.71,3994.0,46.68,46.77,46.68,46.71,3994.0
2019-01-22 14:15:00,46.71,46.78,46.71,46.74,6908.0,46.71,46.78,46.71,46.74,6908.0
2019-01-22 14:20:00,46.75,46.78,46.65,46.65,6240.0,46.75,46.78,46.65,46.65,6240.0
2019-01-22 14:25:00,46.63,46.65,46.55,46.55,7000.0,46.63,46.65,46.55,46.55,7000.0
2019-01-22 14:30:00,46.55,46.57,46.53,46.54,4148.0,46.55,46.57,46.53,46.54,4148.0
2019-01-22 14:35:00,46.54,46.54,46.43,46.43,20319.0,46.54,46.54,46.43,46.43,20319.0
2019-01-22 14:40:00,46.46,46.51,46.41,46.46,9634.0,46.46,46.51,46.41,46.46,9634.0
2019-01-22 14:45:00,46.48,46.48,46.34,46.34,7108.0,46.48,46.48,46.34,46.34,7108.0
2019-01-22 14:50:00,46.34,46.38,46.25,46.26,26702.0,46.34,46.38,46.25,46.26,26702.0
2019-01-22 14:55:00,46.27,46.44,46.26,46.44,48096.0,46.27,46.44,46.26,46.44,48096.0
2019-01-22 15:00:00,46.4,46.46,46.34,46.37,9793.0,46.4,46.46,46.34,46.37,9793.0
2019-01-22 15:05:00,46.35,46.37,46.29,46.3,15633.0,46.35,46.37,46.29,46.3,15633.0
2019-01-22 15:10:00,46.3,46.4,46.28,46.38,14720.0,46.3,46.4,46.28,46.38,14720.0
2019-01-22 15:15:00,46.38,46.48,46.37,46.47,7264.0,46.38,46.48,46.37,46.47,7264.0
2019-01-22 15:20:00,46.5,46.57,46.48,46.57,7228.0,46.5,46.57,46.48,46.57,7228.0
2019-01-22 15:25:00,46.54,46.55,46.49,46.53,6700.0,46.54,46.55,46.49,46.53,6700.0
2019-01-22 15:30:00,46.53,46.53,46.4,46.4,9919.0,46.53,46.53,46.4,46.4,9919.0
2019-01-22 15:35:00,46.39,46.62,46.36,46.62,15815.0,46.39,46.62,46.36,46.62,15815.0
2019-01-22 15:40:00,46.63,46.67,46.47,46.47,12872.0,46.63,46.67,46.47,46.47,12872.0
2019-01-22 15:45:00,46.46,46.46,46.35,46.38,42517.0,46.46,46.46,46.35,46.38,42517.0
2019-01-22 15:50:00,46.38,46.39,46.28,46.29,45689.0,46.38,46.39,46.28,46.29,45689.0
2019-01-22 15:55:00,46.29,46.63,46.28,46.58,156233.0,46.29,46.63,46.28,46.58,156233.0
2019-01-23 09:30:00,46.78,47.08,46.69,46.99,6640.0,46.78,47.08,46.69,46.99,6640.0
2019-01-23 09:35:00,46.99,46.99,46.75,46.78,8057.0,46.99,46.99,46.75,46.78,8057.0
2019-01-23 09:40:00,46.81,46.9,46.75,46.8,8408.0,46.81,46.9,46.75,46.8,8408.0
2019-01-23 09:45:00,46.83,47.02,46.82,46.97,2700.0,46.83,47.02,46.82,46.97,2700.0
2019-01-23 09:50:00,46.99,47.04,46.97,46.97,3619.0,46.99,47.04,46.97,46.97,3619.0
2019-01-23 09:55:00,46.98,47.0,46.82,46.82,3200.0,46.98,47.0,46.82,46.82,3200.0
2019-01-23 10:00:00,46.83,46.88,46.81,46.87,3232.0,46.83,46.88,46.81,46.87,3232.0
2019-01-23 10:05:00,46.85,46.89,46.67,46.7,2900.0,46.85,46.89,46.67,46.7,2900.0
2019-01-23 10:10:00,46.74,46.77,46.65,46.65,5206.0,46.74,46.77,46.65,46.65,5206.0
2019-01-23 10:15:00,46.65,46.72,46.54,46.54,56445.0,46.65,46.72,46.54,46.54,56445.0
2019-01-23 10:20:00,46.55,46.57,46.41,46.41,12100.0,46.55,46.57,46.41,46.41,12100.0
2019-01-23 10:25:00,46.41,46.52,46.41,46.47,8380.0,46.41,46.52,46.41,46.47,8380.0
2019-01-23 10:30:00,46.46,46.63,46.4,46.45,62129.0,46.46,46.63,46.4,46.45,62129.0
2019-01-23 10:35:00,46.46,46.46,46.33,46.34,12249.0,46.46,46.46,46.33,46.34,12249.0
2019-01-23 10:40:00,46.33,46.45,46.31,46.33,8269.0,46.33,46.45,46.31,46.33,8269.0
2019-01-23 10:45:00,46.33,46.41,46.28,46.39,9573.0,46.33,46.41,46.28,46.39,9573.0
2019-01-23 10:50:00,46.37,46.42,46.32,46.36,10700.0,46.37,46.42,46.32,46.36,10700.0
2019-01-23 10:55:00,46.37,46.49,46.37,46.49,7270.0,46.37,46.49,46.37,46.49,7270.0
2019-01-23 11:00:00,46.51,46.68,46.5,46.68,13737.0,46.51,46.68,46.5,46.68,13737.0
2019-01-23 11:05:00,46.67,46.68,46.59,46.59,8400.0,46.67,46.68,46.59,46.59,8400.0
2019-01-23 11:10:00,46.6,46.66,46.58,46.63,9800.0,46.6,46.66,46.58,46.63,9800.0
2019-01-23 11:15:00,46.63,46.64,46.51,46.53,15508.0,46.63,46.64,46.51,46.53,15508.0
2019-01-23 11:20:00,46.51,46.51,46.46,46.48,6219.0,46.51,46.51,46.46,46.48,6219.0
2019-01-23 11:25:00,46.47,46.54,46.44,46.51,11146.0,46.47,46.54,46.44,46.51,11146.0
2019-01-23 11:30:00,46.49,46.52,46.47,46.52,13110.0,46.49,46.52,46.47,46.52,13110.0
2019-01-23 11:35:00,46.53,46.56,46.44,46.45,12951.0,46.53,46.56,46.44,46.45,12951.0
2019-01-23 11:40:00,46.45,46.45,46.3,46.31,9800.0,46.45,46.45,46.3,46.31,9800.0
2019-01-23 11:45:00,46.29,46.29,46.23,46.23,4400.0,46.29,46.29,46.23,46.23,4400.0
2019-01-23 11:50:00,46.25,46.27,46.11,46.15,11797.0,46.25,46.27,46.11,46.15,11797.0
2019-01-23 11:55:00,46.16,46.18,46.08,46.1,27836.0,46.16,46.18,46.08,46.1,27836.0
2019-01-23 12:00:00,46.13,46.2,46.08,46.19,10208.0,46.13,46.2,46.08,46.19,10208.0
2019-01-23 12:05:00,46.2,46.24,46.1,46.15,6200.0,46.2,46.24,46.1,46.15,6200.0
2019-01-23 12:10:00,46.16,46.18,46.12,46.15,3200.0,46.16,46.18,46.12,46.15,3200.0
2019-01-23 12:15:00,46.16,46.18,46.09,46.09,9587.0,46.16,46.18,46.09,46.09,9587.0
2019-01-23 12:20:00,46.14,46.3,46.13,46.3,4014.0,46.14,46.3,46.13,46.3,4014.0
2019-01-23 12:25:00,46.3,46.35,46.28,46.3,5200.0,46.3,46.35,46.28,46.3,5200.0
2019-01-23 12:30:00,46.3,46.31,46.17,46.17,26835.0,46.3,46.31,46.17,46.17,26835.0
2019-01-23 12:35:00,46.18,46.18,46.11,46.12,12409.0,46.18,46.18,46.11,46.12,12409.0
2019-01-23 12:40:00,46.12,46.13,46.08,46.09,20588.0,46.12,46.13,46.08,46.09,20588.0
2019-01-23 12:45:00,46.09,46.24,46.08,46.21,25158.0,46.09,46.24,46.08,46.21,25158.0
2019-01-23 12:50:00,46.21,46.22,46.15,46.21,39169.0,46.21,46.22,46.15,46.21,39169.0
2019-01-23 12:55:00,46.18,46.28,46.18,46.26,6661.0,46.18,46.28,46.18,46.26,6661.0
2019-01-23 13:00:00,46.26,46.28,46.21,46.23,7742.0,46.26,46.28,46.21,46.23,7742.0
2019-01-23 13:05:00,46.21,46.34,46.17,46.34,6700.0,46.21,46.34,46.17,46.34,6700.0
2019-01-23 13:10:00,46.35,46.35,46.29,46.31,5255.0,46.35,46.35,46.29,46.31,5255.0
2019-01-23 13:15:00,46.35,46.46,46.34,46.4,5453.0,46.35,46.46,46.34,46.4,5453.0
2019-01-23 13:20:00,46.41,46.49,46.4,46.47,4151.0,46.41,46.49,46.4,46.47,4151.0
2019-01-23 13:25:00,46.48,46.48,46.39,46.4,4561.0,46.48,46.48,46.39,46.4,4561.0
2019-01-23 13:30:00,46.42,46.46,46.41,46.41,3732.0,46.42,46.46,46.41,46.41,3732.0
2019-01-23 13:35:00,46.42,46.48,46.42,46.47,3958.0,46.42,46.48,46.42,46.47,3958.0
2019-01-23 13:40:00,46.46,46.5,46.43,46.49,4311.0,46.46,46.5,46.43,46.49,4311.0
2019-01-23 13:45:00,46.5,46.51,46.47,46.47,4018.0,46.5,46.51,46.47,46.47,4018.0
2019-01-23 13:50:00,46.48,46.49,46.42,46.49,5516.0,46.48,46.49,46.42,46.49,5516.0
2019-01-23 13:55:00,46.49,46.5,46.39,46.45,6716.0,46.49,46.5,46.39,46.45,6716.0
2019-01-23 14:00:00,46.46,46.58,46.46,46.58,3900.0,46.46,46.58,46.46,46.58,3900.0
2019-01-23 14:05:00,46.55,46.55,46.53,46.55,3800.0,46.55,46.55,46.53,46.55,3800.0
2019-01-23 14:10:00,46.55,46.56,46.53,46.55,3506.0,46.55,46.56,46.53,46.55,3506.0
2019-01-23 14:15:00,46.56,46.56,46.45,46.45,6107.0,46.56,46.56,46.45,46.45,6107.0
2019-01-23 14:20:00,46.47,46.54,46.46,46.52,4800.0,46.47,46.54,46.46,46.52,4800.0
2019-01-23 14:25:00,46.54,46.55,46.5,46.55,7231.0,46.54,46.55,46.5,46.55,7231.0
2019-01-23 14:30:00,46.55,46.61,46.49,46.6,31578.0,46.55,46.61,46.49,46.6,31578.0
2019-01-23 14:35:00,46.6,46.63,46.51,46.55,12416.0,46.6,46.63,46.51,46.55,12416.0
2019-01-23 14:40:00,46.55,46.56,46.51,46.52,14116.0,46.55,46.56,46.51,46.52,14116.0
2019-01-23 14:45:00,46.51,46.53,46.48,46.52,9400.0,46.51,46.53,46.48,46.52,9400.0
2019-01-23 14:50:00,46.52,46.59,46.52,46.53,9114.0,46.52,46.59,46.52,46.53,9114.0
2019-01-23 14:55:00,46.53,46.57,46.53,46.53,4777.0,46.53,46.57,46.53,46.53,4777.0
2019-01-23 15:00:00,46.53,46.6,46.53,46.6,5105.0,46.53,46.6,46.53,46.6,5105.0
2019-01-23 15:05:00,46.6,46.63,46.53,46.54,10635.0,46.6,46.63,46.53,46.54,10635.0
2019-01-23 15:10:00,46.54,46.61,46.52,46.58,10193.0,46.54,46.61,46.52,46.58,10193.0
2019-01-23 15:15:00,46.61,46.73,46.61,46.71,10837.0,46.61,46.73,46.61,46.71,10837.0
2019-01-23 15:20:00,46.72,46.79,46.71,46.71,19302.0,46.72,46.79,46.71,46.71,19302.0
2019-01-23 15:25:00,46.72,46.75,46.68,46.75,10450.0,46.72,46.75,46.68,46.75,10450.0
2019-01-23 15:30:00,46.73,46.75,46.69,46.73,14619.0,46.73,46.75,46.69,46.73,14619.0
2019-01-23 15:35:00,46.72,46.76,46.7,46.75,13566.0,46.72,46.76,46.7,46.75,13566.0
2019-01-23 15:40:00,46.76,46.78,46.74,46.76,11801.0,46.76,46.78,46.74,46.76,11801.0
2019-01-23 15:45:00,46.76,46.87,46.74,46.84,73887.0,46.76,46.87,46.74,46.84,73887.0
2019-01-23 15:50:00,46.84,46.84,46.7,46.72,34825.0,46.84,46.84,46.7,46.72,34825.0
2019-01-23 15:55:00,46.72,46.75,46.68,46.72,70299.0,46.72,46.75,46.68,46.72,70299.0
2019-01-24 09:30:00,46.86,47.07,46.82,47.07,8345.0,46.86,47.07,46.82,47.07,8345.0
2019-01-24 09:35:00,47.07,47.1,47.0,47.01,4161.0,47.07,47.1,47.0,47.01,4161.0
2019-01-24 09:40:00,47.0,47.08,46.95,47.08,3363.0,47.0,47.08,46.95,47.08,3363.0
2019-01-24 09:45:00,47.08,47.18,47.05,47.05,3797.0,47.08,47.18,47.05,47.05,3797.0
2019-01-24 09:50:00,47.09,47.11,47.09,47.1,715.0,47.09,47.11,47.09,47.1,715.0
2019-01-24 09:55:00,47.1,47.13,46.97,47.09,2200.0,47.1,47.13,46.97,47.09,2200.0
2019-01-24 10:00:00,47.1,47.12,47.03,47.09,6871.0,47.1,47.12,47.03,47.09,6871.0
2019-01-24 10:05:00,47.05,47.27,47.05,47.21,24232.0,47.05,47.27,47.05,47.21,24232.0
2019-01-24 10:10:00,47.21,47.28,47.21,47.23,2874.0,47.21,47.28,47.21,47.23,2874.0
2019-01-24 10:15:00,47.28,47.3,47.22,47.23,3643.0,47.28,47.3,47.22,47.23,3643.0
2019-01-24 10:20:00,47.26,47.28,47.22,47.28,1800.0,47.26,47.28,47.22,47.28,1800.0
2019-01-24 10:25:00,47.25,47.32,47.21,47.31,2550.0,47.25,47.32,47.21,47.31,2550.0
2019-01-24 10:30:00,47.28,47.28,47.21,47.22,2517.0,47.28,47.28,47.21,47.22,2517.0
2019-01-24 10:35:00,47.21,47.21,47.11,47.19,10982.0,47.21,47.21,47.11,47.19,10982.0
2019-01-24 10:40:00,47.23,47.24,47.18,47.19,2215.0,47.23,47.24,47.18,47.19,2215.0
2019-01-24 10:45:00,47.2,47.22,47.05,47.05,2911.0,47.2,47.22,47.05,47.05,2911.0
2019-01-24 10:50:00,47.03,47.09,47.0,47.06,1800.0,47.03,47.09,47.0,47.06,1800.0
2019-01-24 10:55:00,47.09,47.19,47.09,47.13,4600.0,47.09,47.19,47.09,47.13,4600.0
2019-01-24 11:00:00,47.12,47.19,47.05,47.12,6739.0,47.12,47.19,47.05,47.12,6739.0
2019-01-24 11:05:00,47.13,47.14,47.09,47.09,2100.0,47.13,47.14,47.09,47.09,2100.0
2019-01-24 11:10:00,47.14,47.14,46.99,47.05,4600.0,47.14,47.14,46.99,47.05,4600.0
2019-01-24 11:15:00,47.13,47.13,47.04,47.07,2100.0,47.13,47.13,47.04,47.07,2100.0
2019-01-24 11:20:00,47.06,47.07,47.0,47.0,2900.0,47.06,47.07,47.0,47.0,2900.0
2019-01-24 11:25:00,46.99,47.02,46.96,47.02,2200.0,46.99,47.02,46.96,47.02,2200.0
2019-01-24 11:30:00,46.98,46.99,46.95,46.98,2500.0,46.98,46.99,46.95,46.98,2500.0
2019-01-24 11:35:00,46.99,47.14,46.99,47.12,7333.0,46.99,47.14,46.99,47.12,7333.0
2019-01-24 11:40:00,47.12,47.13,47.08,47.09,4000.0,47.12,47.13,47.08,47.09,4000.0
2019-01-24 11:45:00,47.12,47.21,47.12,47.17,6100.0,47.12,47.21,47.12,47.17,6100.0
2019-01-24 11:50:00,47.16,47.19,47.12,47.19,1600.0,47.16,47.19,47.12,47.19,1600.0
2019-01-24 11:55:00,47.18,47.22,47.15,47.2,3650.0,47.18,47.22,47.15,47.2,3650.0
2019-01-24 12:00:00,47.19,47.2,47.14,47.14,3257.0,47.19,47.2,47.14,47.14,3257.0
2019-01-24 12:05:00,47.14,47.15,47.11,47.13,2600.0,47.14,47.15,47.11,47.13,2600.0
2019-01-24 12:10:00,47.11,47.13,47.07,47.07,1900.0,47.11,47.13,47.07,47.07,1900.0
2019-01-24 12:15:00,47.1,47.15,47.09,47.13,2110.0,47.1,47.15,47.09,47.13,2110.0
2019-01-24 12:20:00,47.12,47.14,47.09,47.14,3100.0,47.12,47.14,47.09,47.14,3100.0
2019-01-24 12:25:00,47.14,47.17,47.06,47.08,6165.0,47.14,47.17,47.06,47.08,6165.0
2019-01-24 12:30:00,47.09,47.14,47.07,47.09,2100.0,47.09,47.14,47.07,47.09,2100.0
2019-01-24 12:35:00,47.08,47.09,46.97,47.04,3500.0,47.08,47.09,46.97,47.04,3500.0
2019-01-24 12:40:00,47.01,47.07,47.01,47.05,3050.0,47.01,47.07,47.01,47.05,3050.0
2019-01-24 12:45:00,47.05,47.05,47.01,47.03,1200.0,47.05,47.05,47.01,47.03,1200.0
2019-01-24 12:50:00,47.05,47.06,46.94,46.98,4020.0,47.05,47.06,46.94,46.98,4020.0
2019-01-24 12:55:00,47.0,47.03,46.99,47.0,5575.0,47.0,47.03,46.99,47.0,5575.0
2019-01-24 13:00:00,47.02,47.02,46.89,46.92,2700.0,47.02,47.02,46.89,46.92,2700.0
2019-01-24 13:05:00,46.93,46.96,46.88,46.96,2732.0,46.93,46.96,46.88,46.96,2732.0
2019-01-24 13:10:00,46.93,46.93,46.81,46.88,4758.0,46.93,46.93,46.81,46.88,4758.0
2019-01-24 13:15:00,46.84,46.86,46.8,46.86,1700.0,46.84,46.86,46.8,46.86,1700.0
2019-01-24 13:20:00,46.86,46.9,46.83,46.84,2960.0,46.86,46.9,46.83,46.84,2960.0
2019-01-24 13:25:00,46.82,46.87,46.78,46.82,36588.0,46.82,46.87,46.78,46.82,36588.0
2019-01-24 13:30:00,46.8,46.88,46.78,46.87,38882.0,46.8,46.88,46.78,46.87,38882.0
2019-01-24 13:35:00,46.88,46.88,46.78,46.8,8336.0,46.88,46.88,46.78,46.8,8336.0
2019-01-24 13:40:00,46.8,46.82,46.74,46.74,7482.0,46.8,46.82,46.74,46.74,7482.0
2019-01-24 13:45:00,46.76,46.86,46.76,46.86,4153.0,46.76,46.86,46.76,46.86,4153.0
2019-01-24 13:50:00,46.85,46.87,46.83,46.87,11161.0,46.85,46.87,46.83,46.87,11161.0
2019-01-24 13:55:00,46.88,46.9,46.86,46.86,3200.0,46.88,46.9,46.86,46.86,3200.0
2019-01-24 14:00:00,46.88,46.9,46.77,46.82,16146.0,46.88,46.9,46.77,46.82,16146.0
2019-01-24 14:05:00,46.81,46.86,46.75,46.75,55172.0,46.81,46.86,46.75,46.75,55172.0
2019-01-24 14:10:00,46.77,46.91,46.72,46.88,120417.0,46.77,46.91,46.72,46.88,120417.0
2019-01-24 14:15:00,46.86,46.96,46.85,46.95,8476.0,46.86,46.96,46.85,46.95,8476.0
2019-01-24 14:20:00,46.96,47.01,46.92,46.95,6983.0,46.96,47.01,46.92,46.95,6983.0
2019-01-24 14:25:00,46.96,46.99,46.94,46.94,9023.0,46.96,46.99,46.94,46.94,9023.0
2019-01-24 14:30:00,46.93,46.95,46.89,46.94,7432.0,46.93,46.95,46.89,46.94,7432.0
2019-01-24 14:35:00,46.94,46.97,46.94,46.96,9701.0,46.94,46.97,46.94,46.96,9701.0
2019-01-24 14:40:00,46.96,46.97,46.93,46.96,4500.0,46.96,46.97,46.93,46.96,4500.0
2019-01-24 14:45:00,46.96,46.96,46.88,46.94,5914.0,46.96,46.96,46.88,46.94,5914.0
2019-01-24 14:50:00,46.94,46.95,46.92,46.95,2800.0,46.94,46.95,46.92,46.95,2800.0
2019-01-24 14:55:00,46.95,46.97,46.94,46.96,5483.0,46.95,46.97,46.94,46.96,5483.0
2019-01-24 15:00:00,46.96,46.96,46.92,46.93,10172.0,46.96,46.96,46.92,46.93,10172.0
2019-01-24 15:05:00,46.94,46.96,46.93,46.94,9323.0,46.94,46.96,46.93,46.94,9323.0
2019-01-24 15:10:00,46.93,47.11,46.93,47.06,44847.0,46.93,47.11,46.93,47.06,44847.0
2019-01-24 15:15:00,47.06,47.09,47.04,47.05,6847.0,47.06,47.09,47.04,47.05,6847.0
2019-01-24 15:20:00,47.05,47.11,47.05,47.09,7230.0,47.05,47.11,47.05,47.09,7230.0
2019-01-24 15:25:00,47.11,47.14,47.08,47.1,8447.0,47.11,47.14,47.08,47.1,8447.0
2019-01-24 15:30:00,47.09,47.09,47.0,47.01,12381.0,47.09,47.09,47.0,47.01,12381.0
2019-01-24 15:35:00,47.02,47.02,46.94,46.94,13944.0,47.02,47.02,46.94,46.94,13944.0
2019-01-24 15:40:00,46.95,47.0,46.94,46.96,11655.0,46.95,47.0,46.94,46.96,11655.0
2019-01-24 15:45:00,46.97,46.99,46.9,46.92,15687.0,46.97,46.99,46.9,46.92,15687.0
2019-01-24 15:50:00,46.92,46.96,46.91,46.93,15896.0,46.92,46.96,46.91,46.93,15896.0
2019-01-24 15:55:00,46.93,47.0,46.93,46.98,45140.0,46.93,47.0,46.93,46.98,45140.0
2019-01-25 09:30:00,47.69,47.69,47.42,47.54,23258.0,47.69,47.69,47.42,47.54,23258.0
2019-01-25 09:35:00,47.52,47.59,47.37,47.41,11860.0,47.52,47.59,47.37,47.41,11860.0
2019-01-25 09:40:00,47.41,47.56,47.35,47.56,68022.0,47.41,47.56,47.35,47.56,68022.0
2019-01-25 09:45:00,47.59,47.77,47.59,47.59,16218.0,47.59,47.77,47.59,47.59,16218.0
2019-01-25 09:50:00,47.59,47.75,47.59,47.69,14382.0,47.59,47.75,47.59,47.69,14382.0
2019-01-25 09:55:00,47.69,47.72,47.63,47.63,6551.0,47.69,47.72,47.63,47.63,6551.0
2019-01-25 10:00:00,47.66,47.71,47.62,47.66,5300.0,47.66,47.71,47.62,47.66,5300.0
2019-01-25 10:05:00,47.64,47.65,47.45,47.49,8332.0,47.64,47.65,47.45,47.49,8332.0
2019-01-25 10:10:00,47.47,47.6,47.42,47.58,7088.0,47.47,47.6,47.42,47.58,7088.0
2019-01-25 10:15:00,47.58,47.59,47.49,47.49,5285.0,47.58,47.59,47.49,47.49,5285.0
2019-01-25 10:20:00,47.45,47.53,47.42,47.45,8669.0,47.45,47.53,47.42,47.45,8669.0
2019-01-25 10:25:00,47.49,47.59,47.48,47.52,8502.0,47.49,47.59,47.48,47.52,8502.0
2019-01-25 10:30:00,47.53,47.64,47.53,47.6,10384.0,47.53,47.64,47.53,47.6,10384.0
2019-01-25 10:35:00,47.62,47.7,47.6,47.7,12639.0,47.62,47.7,47.6,47.7,12639.0
2019-01-25 10:40:00,47.69,47.7,47.64,47.7,6884.0,47.69,47.7,47.64,47.7,6884.0
2019-01-25 10:45:00,47.71,47.72,47.64,47.64,3876.0,47.71,47.72,47.64,47.64,3876.0
2019-01-25 10:50:00,47.61,47.62,47.56,47.62,4300.0,47.61,47.62,47.56,47.62,4300.0
2019-01-25 10:55:00,47.59,47.7,47.59,47.68,3354.0,47.59,47.7,47.59,47.68,3354.0
2019-01-25 11:00:00,47.68,47.7,47.6,47.67,9516.0,47.68,47.7,47.6,47.67,9516.0
2019-01-25 11:05:00,47.68,47.71,47.66,47.67,5100.0,47.68,47.71,47.66,47.67,5100.0
2019-01-25 11:10:00,47.67,47.7,47.64,47.64,4713.0,47.67,47.7,47.64,47.64,4713.0
2019-01-25 11:15:00,47.64,47.7,47.62,47.67,3791.0,47.64,47.7,47.62,47.67,3791.0
2019-01-25 11:20:00,47.67,47.67,47.58,47.58,5504.0,47.67,47.67,47.58,47.58,5504.0
2019-01-25 11:25:00,47.57,47.61,47.56,47.61,4852.0,47.57,47.61,47.56,47.61,4852.0
2019-01-25 11:30:00,47.64,47.71,47.62,47.71,4100.0,47.64,47.71,47.62,47.71,4100.0
2019-01-25 11:35:00,47.68,47.75,47.66,47.75,4906.0,47.68,47.75,47.66,47.75,4906.0
2019-01-25 11:40:00,47.75,47.76,47.73,47.75,9525.0,47.75,47.76,47.73,47.75,9525.0
2019-01-25 11:45:00,47.75,47.76,47.7,47.72,6979.0,47.75,47.76,47.7,47.72,6979.0
2019-01-25 11:50:00,47.71,47.75,47.71,47.75,3694.0,47.71,47.75,47.71,47.75,3694.0
2019-01-25 11:55:00,47.74,47.75,47.69,47.69,6650.0,47.74,47.75,47.69,47.69,6650.0
2019-01-25 12:00:00,47.69,47.69,47.63,47.67,3572.0,47.69,47.69,47.63,47.67,3572.0
2019-01-25 12:05:00,47.65,47.65,47.61,47.63,3920.0,47.65,47.65,47.61,47.63,3920.0
2019-01-25 12:10:00,47.62,47.66,47.62,47.64,4680.0,47.62,47.66,47.62,47.64,4680.0
2019-01-25 12:15:00,47.65,47.67,47.65,47.65,4465.0,47.65,47.67,47.65,47.65,4465.0
2019-01-25 12:20:00,47.65,47.67,47.63,47.67,4300.0,47.65,47.67,47.63,47.67,4300.0
2019-01-25 12:25:00,47.68,47.75,47.68,47.74,7500.0,47.68,47.75,47.68,47.74,7500.0
2019-01-25 12:30:00,47.75,47.76,47.71,47.73,9443.0,47.75,47.76,47.71,47.73,9443.0
2019-01-25 12:35:00,47.73,47.76,47.72,47.75,6351.0,47.73,47.76,47.72,47.75,6351.0
2019-01-25 12:40:00,47.75,47.75,47.71,47.71,6206.0,47.75,47.75,47.71,47.71,6206.0
2019-01-25 12:45:00,47.72,47.72,47.59,47.63,8002.0,47.72,47.72,47.59,47.63,8002.0
2019-01-25 12:50:00,47.62,47.62,47.53,47.6,4542.0,47.62,47.62,47.53,47.6,4542.0
2019-01-25 12:55:00,47.61,47.69,47.61,47.69,4694.0,47.61,47.69,47.61,47.69,4694.0
2019-01-25 13:00:00,47.68,47.76,47.68,47.69,8270.0,47.68,47.76,47.68,47.69,8270.0
2019-01-25 13:05:00,47.67,47.71,47.66,47.7,4921.0,47.67,47.71,47.66,47.7,4921.0
2019-01-25 13:10:00,47.69,47.71,47.63,47.7,5752.0,47.69,47.71,47.63,47.7,5752.0
2019-01-25 13:15:00,47.69,47.72,47.67,47.67,4900.0,47.69,47.72,47.67,47.67,4900.0
2019-01-25 13:20:00,47.67,47.75,47.66,47.72,9103.0,47.67,47.75,47.66,47.72,9103.0
2019-01-25 13:25:00,47.73,47.76,47.71,47.76,7418.0,47.73,47.76,47.71,47.76,7418.0
2019-01-25 13:30:00,47.74,47.75,47.7,47.7,7749.0,47.74,47.75,47.7,47.7,7749.0
2019-01-25 13:35:00,47.71,47.73,47.66,47.69,4512.0,47.71,47.73,47.66,47.69,4512.0
2019-01-25 13:40:00,47.68,47.73,47.68,47.71,3900.0,47.68,47.73,47.68,47.71,3900.0
2019-01-25 13:45:00,47.72,47.75,47.72,47.74,3711.0,47.72,47.75,47.72,47.74,3711.0
2019-01-25 13:50:00,47.75,47.76,47.73,47.74,5624.0,47.75,47.76,47.73,47.74,5624.0
2019-01-25 13:55:00,47.74,47.76,47.71,47.71,12892.0,47.74,47.76,47.71,47.71,12892.0
2019-01-25 14:00:00,47.71,47.73,47.7,47.71,3603.0,47.71,47.73,47.7,47.71,3603.0
2019-01-25 14:05:00,47.72,47.76,47.72,47.74,6526.0,47.72,47.76,47.72,47.74,6526.0
2019-01-25 14:10:00,47.73,47.75,47.7,47.74,7393.0,47.73,47.75,47.7,47.74,7393.0
2019-01-25 14:15:00,47.75,47.75,47.69,47.74,13200.0,47.75,47.75,47.69,47.74,13200.0
2019-01-25 14:20:00,47.73,47.74,47.66,47.72,6630.0,47.73,47.74,47.66,47.72,6630.0
2019-01-25 14:25:00,47.73,47.73,47.61,47.66,9772.0,47.73,47.73,47.61,47.66,9772.0
2019-01-25 14:30:00,47.66,47.69,47.64,47.66,4100.0,47.66,47.69,47.64,47.66,4100.0
2019-01-25 14:35:00,47.67,47.72,47.67,47.7,4409.0,47.67,47.72,47.67,47.7,4409.0
2019-01-25 14:40:00,47.71,47.75,47.69,47.73,4902.0,47.71,47.75,47.69,47.73,4902.0
2019-01-25 14:45:00,47.72,47.76,47.72,47.73,6109.0,47.72,47.76,47.72,47.73,6109.0
2019-01-25 14:50:00,47.72,47.76,47.72,47.75,8100.0,47.72,47.76,47.72,47.75,8100.0
2019-01-25 14:55:00,47.75,47.78,47.72,47.76,13948.0,47.75,47.78,47.72,47.76,13948.0
2019-01-25 15:00:00,47.75,47.78,47.72,47.75,5251.0,47.75,47.78,47.72,47.75,5251.0
2019-01-25 15:05:00,47.75,47.77,47.71,47.72,6240.0,47.75,47.77,47.71,47.72,6240.0
2019-01-25 15:10:00,47.73,47.74,47.71,47.74,3631.0,47.73,47.74,47.71,47.74,3631.0
2019-01-25 15:15:00,47.74,47.79,47.74,47.78,5883.0,47.74,47.79,47.74,47.78,5883.0
2019-01-25 15:20:00,47.78,47.85,47.77,47.8,12442.0,47.78,47.85,47.77,47.8,12442.0
2019-01-25 15:25:00,47.8,47.82,47.75,47.77,9430.0,47.8,47.82,47.75,47.77,9430.0
2019-01-25 15:30:00,47.77,47.78,47.67,47.72,18257.0,47.77,47.78,47.67,47.72,18257.0
2019-01-25 15:35:00,47.71,47.77,47.67,47.77,13275.0,47.71,47.77,47.67,47.77,13275.0
2019-01-25 15:40:00,47.77,47.81,47.74,47.79,19954.0,47.77,47.81,47.74,47.79,19954.0
2019-01-25 15:45:00,47.79,47.95,47.79,47.95,39844.0,47.79,47.95,47.79,47.95,39844.0
2019-01-25 15:50:00,47.94,47.96,47.91,47.94,67758.0,47.94,47.96,47.91,47.94,67758.0
2019-01-25 15:55:00,47.93,47.99,47.88,47.93,203650.0,47.93,47.99,47.88,47.93,203650.0
2019-01-28 09:30:00,47.29,47.56,47.25,47.46,48089.0,47.29,47.56,47.25,47.46,48089.0
2019-01-28 09:35:00,47.47,47.6,47.47,47.53,27627.0,47.47,47.6,47.47,47.53,27627.0
2019-01-28 09:40:00,47.55,47.73,47.55,47.72,26086.0,47.55,47.73,47.55,47.72,26086.0
2019-01-28 09:45:00,47.69,47.83,47.66,47.69,24523.0,47.69,47.83,47.66,47.69,24523.0
2019-01-28 09:50:00,47.66,47.86,47.62,47.8,22690.0,47.66,47.86,47.62,47.8,22690.0
2019-01-28 09:55:00,47.79,47.98,47.78,47.93,36041.0,47.79,47.98,47.78,47.93,36041.0
2019-01-28 10:00:00,47.93,47.93,47.79,47.8,32414.0,47.93,47.93,47.79,47.8,32414.0
2019-01-28 10:05:00,47.81,47.99,47.76,47.95,58597.0,47.81,47.99,47.76,47.95,58597.0
2019-01-28 10:10:00,47.94,47.94,47.85,47.85,31800.0,47.94,47.94,47.85,47.85,31800.0
2019-01-28 10:15:00,47.86,48.07,47.86,48.07,25434.0,47.86,48.07,47.86,48.07,25434.0
2019-01-28 10:20:00,48.07,48.18,47.98,48.0,34412.0,48.07,48.18,47.98,48.0,34412.0
2019-01-28 10:25:00,48.0,48.07,47.98,48.06,33325.0,48.0,48.07,47.98,48.06,33325.0
2019-01-28 10:30:00,48.05,48.1,48.01,48.02,33147.0,48.05,48.1,48.01,48.02,33147.0
2019-01-28 10:35:00,48.02,48.02,47.89,47.97,38197.0,48.02,48.02,47.89,47.97,38197.0
2019-01-28 10:40:00,47.96,48.12,47.96,48.11,32607.0,47.96,48.12,47.96,48.11,32607.0
2019-01-28 10:45:00,48.1,48.15,48.0,48.0,38646.0,48.1,48.15,48.0,48.0,38646.0
2019-01-28 10:50:00,47.99,48.14,47.97,48.12,38003.0,47.99,48.14,47.97,48.12,38003.0
2019-01-28 10:55:00,48.11,48.11,48.0,48.02,32340.0,48.11,48.11,48.0,48.02,32340.0
2019-01-28 11:00:00,48.01,48.02,47.95,48.0,33204.0,48.01,48.02,47.95,48.0,33204.0
2019-01-28 11:05:00,48.0,48.09,48.0,48.09,33577.0,48.0,48.09,48.0,48.09,33577.0
2019-01-28 11:10:00,48.09,48.25,48.07,48.24,34446.0,48.09,48.25,48.07,48.24,34446.0
2019-01-28 11:15:00,48.24,48.25,48.1,48.11,27985.0,48.24,48.25,48.1,48.11,27985.0
2019-01-28 11:20:00,48.11,48.16,48.11,48.12,18813.0,48.11,48.16,48.11,48.12,18813.0
2019-01-28 11:25:00,48.12,48.19,48.12,48.14,27781.0,48.12,48.19,48.12,48.14,27781.0
2019-01-28 11:30:00,48.14,48.18,48.1,48.12,39785.0,48.14,48.18,48.1,48.12,39785.0
2019-01-28 11:35:00,48.12,48.16,48.1,48.1,32687.0,48.12,48.16,48.1,48.1,32687.0
2019-01-28 11:40:00,48.09,48.1,47.96,48.03,36900.0,48.09,48.1,47.96,48.03,36900.0
2019-01-28 11:45:00,48.04,48.07,47.94,47.99,38278.0,48.04,48.07,47.94,47.99,38278.0
2019-01-28 11:50:00,47.98,48.0,47.93,47.94,30282.0,47.98,48.0,47.93,47.94,30282.0
2019-01-28 11:55:00,47.93,48.01,47.88,47.88,53683.0,47.93,48.01,47.88,47.88,53683.0
2019-01-28 12:00:00,47.89,47.9,47.79,47.83,26990.0,47.89,47.9,47.79,47.83,26990.0
2019-01-28 12:05:00,47.83,47.96,47.83,47.95,30632.0,47.83,47.96,47.83,47.95,30632.0
2019-01-28 12:10:00,47.96,48.0,47.93,47.99,30051.0,47.96,48.0,47.93,47.99,30051.0
2019-01-28 12:15:00,48.0,48.05,48.0,48.03,28274.0,48.0,48.05,48.0,48.03,28274.0
2019-01-28 12:20:00,48.03,48.17,48.03,48.16,26380.0,48.03,48.17,48.03,48.16,26380.0
2019-01-28 12:25:00,48.16,48.17,48.1,48.1,28460.0,48.16,48.17,48.1,48.1,28460.0
2019-01-28 12:30:00,48.1,48.12,48.06,48.11,36296.0,48.1,48.12,48.06,48.11,36296.0
2019-01-28 12:35:00,48.1,48.1,48.04,48.09,18305.0,48.1,48.1,48.04,48.09,18305.0
2019-01-28 12:40:00,48.1,48.17,48.08,48.15,27924.0,48.1,48.17,48.08,48.15,27924.0
2019-01-28 12:45:00,48.15,48.16,48.09,48.11,18907.0,48.15,48.16,48.09,48.11,18907.0
2019-01-28 12:50:00,48.12,48.14,48.07,48.1,17840.0,48.12,48.14,48.07,48.1,17840.0
2019-01-28 12:55:00,48.09,48.09,48.01,48.05,23742.0,48.09,48.09,48.01,48.05,23742.0
2019-01-28 13:00:00,48.05,48.13,48.04,48.12,30855.0,48.05,48.13,48.04,48.12,30855.0
2019-01-28 13:05:00,48.12,48.23,48.12,48.23,27641.0,48.12,48.23,48.12,48.23,27641.0
2019-01-28 13:10:00,48.22,48.23,48.15,48.17,18442.0,48.22,48.23,48.15,48.17,18442.0
2019-01-28 13:15:00,48.18,48.25,48.17,48.25,21864.0,48.18,48.25,48.17,48.25,21864.0
2019-01-28 13:20:00,48.24,48.31,48.18,48.18,80847.0,48.24,48.31,48.18,48.18,80847.0
2019-01-28 13:25:00,48.17,48.18,48.11,48.13,27049.0,48.17,48.18,48.11,48.13,27049.0
2019-01-28 13:30:00,48.13,48.28,48.13,48.26,43953.0,48.13,48.28,48.13,48.26,43953.0
2019-01-28 13:35:00,48.26,48.33,48.26,48.3,27303.0,48.26,48.33,48.26,48.3,27303.0
2019-01-28 13:40:00,48.29,48.33,48.26,48.31,21034.0,48.29,48.33,48.26,48.31,21034.0
2019-01-28 13:45:00,48.31,48.36,48.31,48.36,19246.0,48.31,48.36,48.31,48.36,19246.0
2019-01-28 13:50:00,48.36,48.42,48.35,48.42,29393.0,48.36,48.42,48.35,48.42,29393.0
2019-01-28 13:55:00,48.42,48.59,48.39,48.48,179820.0,48.42,48.59,48.39,48.48,179820.0
2019-01-28 14:00:00,48.47,48.49,48.29,48.29,33289.0,48.47,48.49,48.29,48.29,33289.0
2019-01-28 14:05:00,48.28,48.34,48.26,48.28,34819.0,48.28,48.34,48.26,48.28,34819.0
2019-01-28 14:10:00,48.29,48.35,48.2,48.26,31292.0,48.29,48.35,48.2,48.26,31292.0
2019-01-28 14:15:00,48.26,48.3,48.25,48.27,26452.0,48.26,48.3,48.25,48.27,26452.0
2019-01-28 14:20:00,48.27,48.34,48.24,48.25,23356.0,48.27,48.34,48.24,48.25,23356.0
2019-01-28 14:25:00,48.25,48.27,48.2,48.22,27346.0,48.25,48.27,48.2,48.22,27346.0
2019-01-28 14:30:00,48.22,48.28,48.21,48.28,25512.0,48.22,48.28,48.21,48.28,25512.0
2019-01-28 14:35:00,48.28,48.28,48.19,48.25,20725.0,48.28,48.28,48.19,48.25,20725.0
2019-01-28 14:40:00,48.24,48.35,48.22,48.29,26225.0,48.24,48.35,48.22,48.29,26225.0
2019-01-28 14:45:00,48.29,48.32,48.26,48.28,26299.0,48.29,48.32,48.26,48.28,26299.0
2019-01-28 14:50:00,48.29,48.36,48.28,48.29,24321.0,48.29,48.36,48.28,48.29,24321.0
2019-01-28 14:55:00,48.3,48.3,48.24,48.25,17354.0,48.3,48.3,48.24,48.25,17354.0
2019-01-28 15:00:00,48.25,48.3,48.23,48.29,49207.0,48.25,48.3,48.23,48.29,49207.0
2019-01-28 15:05:00,48.29,48.31,48.16,48.19,42782.0,48.29,48.31,48.16,48.19,42782.0
2019-01-28 15:10:00,48.2,48.28,48.17,48.27,30502.0,48.2,48.28,48.17,48.27,30502.0
2019-01-28 15:15:00,48.27,48.27,48.2,48.23,27248.0,48.27,48.27,48.2,48.23,27248.0
2019-01-28 15:20:00,48.23,48.31,48.23,48.28,68108.0,48.23,48.31,48.23,48.28,68108.0
2019-01-28 15:25:00,48.27,48.3,48.25,48.26,32185.0,48.27,48.3,48.25,48.26,32185.0
2019-01-28 15:30:00,48.26,48.31,48.25,48.28,38422.0,48.26,48.31,48.25,48.28,38422.0
2019-01-28 15:35:00,48.28,48.3,48.25,48.27,57507.0,48.28,48.3,48.25,48.27,57507.0
2019-01-28 15:40:00,48.26,48.31,48.25,48.26,34276.0,48.26,48.31,48.25,48.26,34276.0
2019-01-28 15:45:00,48.26,48.3,48.26,48.28,62478.0,48.26,48.3,48.26,48.28,62478.0
2019-01-28 15:50:00,48.28,48.28,48.2,48.27,80732.0,48.28,48.28,48.2,48.27,80732.0
2019-01-28 15:55:00,48.27,48.38,48.27,48.36,106657.0,48.27,48.38,48.27,48.36,106657.0
2019-01-29 09:30:00,48.44,48.44,48.23,48.4,10032.0,48.44,48.44,48.23,48.4,10032.0
2019-01-29 09:35:00,48.42,48.42,48.05,48.14,3610.0,48.42,48.42,48.05,48.14,3610.0
2019-01-29 09:40:00,48.06,48.31,48.05,48.23,6945.0,48.06,48.31,48.05,48.23,6945.0
2019-01-29 09:45:00,48.25,48.36,48.25,48.35,2300.0,48.25,48.36,48.25,48.35,2300.0
2019-01-29 09:50:00,48.37,48.57,48.35,48.56,15025.0,48.37,48.57,48.35,48.56,15025.0
2019-01-29 09:55:00,48.59,48.74,48.59,48.73,6859.0,48.59,48.74,48.59,48.73,6859.0
2019-01-29 10:00:00,48.71,48.84,48.6,48.76,18885.0,48.71,48.84,48.6,48.76,18885.0
2019-01-29 10:05:00,48.77,48.77,48.42,48.42,30924.0,48.77,48.77,48.42,48.42,30924.0
2019-01-29 10:10:00,48.4,48.5,48.38,48.48,38011.0,48.4,48.5,48.38,48.48,38011.0
2019-01-29 10:15:00,48.46,48.53,48.42,48.5,86749.0,48.46,48.53,48.42,48.5,86749.0
2019-01-29 10:20:00,48.51,48.58,48.39,48.42,42989.0,48.51,48.58,48.39,48.42,42989.0
2019-01-29 10:25:00,48.43,48.66,48.43,48.66,27555.0,48.43,48.66,48.43,48.66,27555.0
2019-01-29 10:30:00,48.67,48.71,48.61,48.62,24435.0,48.67,48.71,48.61,48.62,24435.0
2019-01-29 10:35:00,48.62,48.62,48.5,48.58,33055.0,48.62,48.62,48.5,48.58,33055.0
2019-01-29 10:40:00,48.58,48.63,48.56,48.6,33996.0,48.58,48.63,48.56,48.6,33996.0
2019-01-29 10:45:00,48.61,48.63,48.5,48.56,46238.0,48.61,48.63,48.5,48.56,46238.0
2019-01-29 10:50:00,48.57,48.6,48.49,48.53,45711.0,48.57,48.6,48.49,48.53,45711.0
2019-01-29 10:55:00,48.54,48.58,48.46,48.55,51093.0,48.54,48.58,48.46,48.55,51093.0
2019-01-29 11:00:00,48.53,48.53,48.43,48.49,41323.0,48.53,48.53,48.43,48.49,41323.0
2019-01-29 11:05:00,48.49,48.62,48.47,48.57,34995.0,48.49,48.62,48.47,48.57,34995.0
2019-01-29 11:10:00,48.58,48.63,48.53,48.6,32995.0,48.58,48.63,48.53,48.6,32995.0
2019-01-29 11:15:00,48.6,48.69,48.6,48.63,35104.0,48.6,48.69,48.6,48.63,35104.0
2019-01-29 11:20:00,48.64,48.66,48.59,48.59,28596.0,48.64,48.66,48.59,48.59,28596.0
2019-01-29 11:25:00,48.58,48.61,48.53,48.61,32016.0,48.58,48.61,48.53,48.61,32016.0
2019-01-29 11:30:00,48.61,48.74,48.61,48.71,30397.0,48.61,48.74,48.61,48.71,30397.0
2019-01-29 11:35:00,48.7,48.72,48.67,48.68,26728.0,48.7,48.72,48.67,48.68,26728.0
2019-01-29 11:40:00,48.67,48.73,48.63,48.72,25565.0,48.67,48.73,48.63,48.72,25565.0
2019-01-29 11:45:00,48.73,48.77,48.68,48.71,24093.0,48.73,48.77,48.68,48.71,24093.0
2019-01-29 11:50:00,48.7,48.73,48.67,48.73,26227.0,48.7,48.73,48.67,48.73,26227.0
2019-01-29 11:55:00,48.73,48.74,48.68,48.71,24017.0,48.73,48.74,48.68,48.71,24017.0
2019-01-29 12:00:00,48.71,48.72,48.52,48.52,32138.0,48.71,48.72,48.52,48.52,32138.0
2019-01-29 12:05:00,48.52,48.61,48.52,48.54,26602.0,48.52,48.61,48.52,48.54,26602.0
2019-01-29 12:10:00,48.55,48.7,48.54,48.7,58232.0,48.55,48.7,48.54,48.7,58232.0
2019-01-29 12:15:00,48.69,48.8,48.67,48.76,30907.0,48.69,48.8,48.67,48.76,30907.0
2019-01-29 12:20:00,48.75,48.78,48.73,48.74,29301.0,48.75,48.78,48.73,48.74,29301.0
2019-01-29 12:25:00,48.75,48.83,48.74,48.74,24601.0,48.75,48.83,48.74,48.74,24601.0
2019-01-29 12:30:00,48.73,48.74,48.63,48.71,36062.0,48.73,48.74,48.63,48.71,36062.0
2019-01-29 12:35:00,48.7,48.72,48.68,48.72,23479.0,48.7,48.72,48.68,48.72,23479.0
2019-01-29 12:40:00,48.71,48.73,48.66,48.66,25804.0,48.71,48.73,48.66,48.66,25804.0
2019-01-29 12:45:00,48.66,48.73,48.62,48.72,38026.0,48.66,48.73,48.62,48.72,38026.0
2019-01-29 12:50:00,48.72,48.8,48.71,48.79,23490.0,48.72,48.8,48.71,48.79,23490.0
2019-01-29 12:55:00,48.79,48.83,48.75,48.81,35223.0,48.79,48.83,48.75,48.81,35223.0
2019-01-29 13:00:00,48.81,48.81,48.75,48.79,23761.0,48.81,48.81,48.75,48.79,23761.0
2019-01-29 13:05:00,48.78,48.84,48.72,48.83,31314.0,48.78,48.84,48.72,48.83,31314.0
2019-01-29 13:10:00,48.83,48.87,48.77,48.78,28113.0,48.83,48.87,48.77,48.78,28113.0
2019-01-29 13:15:00,48.79,48.92,48.79,48.9,26196.0,48.79,48.92,48.79,48.9,26196.0
2019-01-29 13:20:00,48.91,48.93,48.81,48.81,37492.0,48.91,48.93,48.81,48.81,37492.0
2019-01-29 13:25:00,48.82,48.84,48.81,48.84,22706.0,48.82,48.84,48.81,48.84,22706.0
2019-01-29 13:30:00,48.82,48.85,48.78,48.78,35169.0,48.82,48.85,48.78,48.78,35169.0
2019-01-29 13:35:00,48.78,48.8,48.73,48.78,28063.0,48.78,48.8,48.73,48.78,28063.0
2019-01-29 13:40:00,48.77,48.8,48.75,48.77,25997.0,48.77,48.8,48.75,48.77,25997.0
2019-01-29 13:45:00,48.77,48.86,48.77,48.85,40605.0,48.77,48.86,48.77,48.85,40605.0
2019-01-29 13:50:00,48.85,48.87,48.78,48.78,17306.0,48.85,48.87,48.78,48.78,17306.0
2019-01-29 13:55:00,48.78,48.81,48.75,48.81,25875.0,48.78,48.81,48.75,48.81,25875.0
2019-01-29 14:00:00,48.8,48.84,48.75,48.84,27201.0,48.8,48.84,48.75,48.84,27201.0
2019-01-29 14:05:00,48.84,48.85,48.75,48.81,22300.0,48.84,48.85,48.75,48.81,22300.0
2019-01-29 14:10:00,48.81,48.83,48.77,48.8,18137.0,48.81,48.83,48.77,48.8,18137.0
2019-01-29 14:15:00,48.8,48.81,48.73,48.78,28026.0,48.8,48.81,48.73,48.78,28026.0
2019-01-29 14:20:00,48.77,48.8,48.75,48.77,21114.0,48.77,48.8,48.75,48.77,21114.0
2019-01-29 14:25:00,48.77,48.77,48.72,48.74,39937.0,48.77,48.77,48.72,48.74,39937.0
2019-01-29 14:30:00,48.73,48.73,48.7,48.71,17767.0,48.73,48.73,48.7,48.71,17767.0
2019-01-29 14:35:00,48.71,48.71,48.66,48.7,38933.0,48.71,48.71,48.66,48.7,38933.0
2019-01-29 14:40:00,48.69,48.69,48.58,48.63,33937.0,48.69,48.69,48.58,48.63,33937.0
2019-01-29 14:45:00,48.62,48.63,48.58,48.61,49881.0,48.62,48.63,48.58,48.61,49881.0
2019-01-29 14:50:00,48.61,48.69,48.57,48.69,26076.0,48.61,48.69,48.57,48.69,26076.0
2019-01-29 14:55:00,48.68,48.72,48.64,48.64,31306.0,48.68,48.72,48.64,48.64,31306.0
2019-01-29 15:00:00,48.63,48.67,48.58,48.65,40339.0,48.63,48.67,48.58,48.65,40339.0
2019-01-29 15:05:00,48.66,48.75,48.66,48.71,27169.0,48.66,48.75,48.66,48.71,27169.0
2019-01-29 15:10:00,48.72,48.81,48.72,48.81,34574.0,48.72,48.81,48.72,48.81,34574.0
2019-01-29 15:15:00,48.81,48.9,48.81,48.88,23900.0,48.81,48.9,48.81,48.88,23900.0
2019-01-29 15:20:00,48.89,48.91,48.81,48.83,41661.0,48.89,48.91,48.81,48.83,41661.0
2019-01-29 15:25:00,48.83,48.89,48.82,48.89,32982.0,48.83,48.89,48.82,48.89,32982.0
2019-01-29 15:30:00,48.89,48.9,48.82,48.83,35675.0,48.89,48.9,48.82,48.83,35675.0
2019-01-29 15:35:00,48.83,48.84,48.81,48.84,37815.0,48.83,48.84,48.81,48.84,37815.0
2019-01-29 15:40:00,48.84,48.89,48.83,48.83,59401.0,48.84,48.89,48.83,48.83,59401.0
2019-01-29 15:45:00,48.83,48.84,48.61,48.63,92523.0,48.83,48.84,48.61,48.63,92523.0
2019-01-29 15:50:00,48.63,48.63,48.55,48.57,72139.0,48.63,48.63,48.55,48.57,72139.0
2019-01-29 15:55:00,48.57,48.75,48.56,48.73,186543.0,48.57,48.75,48.56,48.73,186543.0
2019-01-30 09:30:00,49.73,50.12,49.73,49.96,107696.0,49.73,50.12,49.73,49.96,107696.0
2019-01-30 09:35:00,49.95,50.08,49.72,49.83,90162.0,49.95,50.08,49.72,49.83,90162.0
2019-01-30 09:40:00,49.85,49.97,49.64,49.83,39540.0,49.85,49.97,49.64,49.83,39540.0
2019-01-30 09:45:00,49.84,49.88,49.5,49.52,26837.0,49.84,49.88,49.5,49.52,26837.0
2019-01-30 09:50:00,49.52,49.68,49.51,49.62,10659.0,49.52,49.68,49.51,49.62,10659.0
2019-01-30 09:55:00,49.61,49.73,49.55,49.62,46917.0,49.61,49.73,49.55,49.62,46917.0
2019-01-30 10:00:00,49.62,49.64,49.32,49.35,46553.0,49.62,49.64,49.32,49.35,46553.0
2019-01-30 10:05:00,49.37,49.66,49.37,49.52,59876.0,49.37,49.66,49.37,49.52,59876.0
2019-01-30 10:10:00,49.52,49.69,49.47,49.68,42609.0,49.52,49.69,49.47,49.68,42609.0
2019-01-30 10:15:00,49.68,49.81,49.62,49.68,102934.0,49.68,49.81,49.62,49.68,102934.0
2019-01-30 10:20:00,49.67,49.85,49.67,49.81,42713.0,49.67,49.85,49.67,49.81,42713.0
2019-01-30 10:25:00,49.81,50.02,49.81,49.85,92918.0,49.81,50.02,49.81,49.85,92918.0
2019-01-30 10:30:00,49.85,50.0,49.79,50.0,83357.0,49.85,50.0,49.79,50.0,83357.0
2019-01-30 10:35:00,50.0,50.05,49.95,50.0,62839.0,50.0,50.05,49.95,50.0,62839.0
2019-01-30 10:40:00,50.0,50.26,50.0,50.14,154077.0,50.0,50.26,50.0,50.14,154077.0
2019-01-30 10:45:00,50.13,50.16,50.04,50.09,62033.0,50.13,50.16,50.04,50.09,62033.0
2019-01-30 10:50:00,50.08,50.19,50.08,50.13,36554.0,50.08,50.19,50.08,50.13,36554.0
2019-01-30 10:55:00,50.14,50.19,50.11,50.18,30399.0,50.14,50.19,50.11,50.18,30399.0
2019-01-30 11:00:00,50.19,50.28,50.12,50.16,74824.0,50.19,50.28,50.12,50.16,74824.0
2019-01-30 11:05:00,50.16,50.23,50.09,50.1,61488.0,50.16,50.23,50.09,50.1,61488.0
2019-01-30 11:10:00,50.1,50.17,50.1,50.14,63365.0,50.1,50.17,50.1,50.14,63365.0
2019-01-30 11:15:00,50.14,50.15,50.04,50.05,62354.0,50.14,50.15,50.04,50.05,62354.0
2019-01-30 11:20:00,50.05,50.11,50.04,50.06,57527.0,50.05,50.11,50.04,50.06,57527.0
2019-01-30 11:25:00,50.04,50.04,49.91,49.91,52525.0,50.04,50.04,49.91,49.91,52525.0
2019-01-30 11:30:00,49.9,49.97,49.87,49.97,38769.0,49.9,49.97,49.87,49.97,38769.0
2019-01-30 11:35:00,49.98,50.01,49.93,49.96,27923.0,49.98,50.01,49.93,49.96,27923.0
2019-01-30 11:40:00,49.97,50.11,49.96,50.07,50215.0,49.97,50.11,49.96,50.07,50215.0
2019-01-30 11:45:00,50.08,50.1,50.03,50.09,31326.0,50.08,50.1,50.03,50.09,31326.0
2019-01-30 11:50:00,50.1,50.1,49.95,49.96,32758.0,50.1,50.1,49.95,49.96,32758.0
2019-01-30 11:55:00,49.96,50.11,49.96,50.11,59128.0,49.96,50.11,49.96,50.11,59128.0
2019-01-30 12:00:00,50.11,50.21,50.08,50.2,92355.0,50.11,50.21,50.08,50.2,92355.0
2019-01-30 12:05:00,50.21,50.36,50.2,50.32,41697.0,50.21,50.36,50.2,50.32,41697.0
2019-01-30 12:10:00,50.32,50.41,50.3,50.41,40723.0,50.32,50.41,50.3,50.41,40723.0
2019-01-30 12:15:00,50.41,50.47,50.36,50.36,63396.0,50.41,50.47,50.36,50.36,63396.0
2019-01-30 12:20:00,50.35,50.36,50.24,50.24,35428.0,50.35,50.36,50.24,50.24,35428.0
2019-01-30 12:25:00,50.25,50.28,50.21,50.26,47342.0,50.25,50.28,50.21,50.26,47342.0
2019-01-30 12:30:00,50.25,50.31,50.23,50.25,36753.0,50.25,50.31,50.23,50.25,36753.0
2019-01-30 12:35:00,50.25,50.26,50.2,50.21,50602.0,50.25,50.26,50.2,50.21,50602.0
2019-01-30 12:40:00,50.21,50.24,50.17,50.19,56337.0,50.21,50.24,50.17,50.19,56337.0
2019-01-30 12:45:00,50.19,50.32,50.19,50.32,45119.0,50.19,50.32,50.19,50.32,45119.0
2019-01-30 12:50:00,50.31,50.32,50.19,50.25,46396.0,50.31,50.32,50.19,50.25,46396.0
2019-01-30 12:55:00,50.26,50.26,50.2,50.21,41451.0,50.26,50.26,50.2,50.21,41451.0
2019-01-30 13:00:00,50.21,50.26,50.14,50.22,42022.0,50.21,50.26,50.14,50.22,42022.0
2019-01-30 13:05:00,50.22,50.27,50.21,50.25,38098.0,50.22,50.27,50.21,50.25,38098.0
2019-01-30 13:10:00,50.25,50.25,50.18,50.21,37841.0,50.25,50.25,50.18,50.21,37841.0
2019-01-30 13:15:00,50.21,50.33,50.21,50.25,50356.0,50.21,50.33,50.21,50.25,50356.0
2019-01-30 13:20:00,50.25,50.32,50.25,50.3,35446.0,50.25,50.32,50.25,50.3,35446.0
2019-01-30 13:25:00,50.3,50.31,50.22,50.25,38384.0,50.3,50.31,50.22,50.25,38384.0
2019-01-30 13:30:00,50.24,50.27,50.24,50.25,27496.0,50.24,50.27,50.24,50.25,27496.0
2019-01-30 13:35:00,50.26,50.28,50.23,50.23,31969.0,50.26,50.28,50.23,50.23,31969.0
2019-01-30 13:40:00,50.24,50.26,50.2,50.25,26521.0,50.24,50.26,50.2,50.25,26521.0
2019-01-30 13:45:00,50.24,50.25,50.2,50.25,38403.0,50.24,50.25,50.2,50.25,38403.0
2019-01-30 13:50:00,50.25,50.27,50.21,50.24,35058.0,50.25,50.27,50.21,50.24,35058.0
2019-01-30 13:55:00,50.25,50.42,50.23,50.37,60731.0,50.25,50.42,50.23,50.37,60731.0
2019-01-30 14:00:00,50.36,50.58,50.34,50.49,157695.0,50.36,50.58,50.34,50.49,157695.0
2019-01-30 14:05:00,50.5,50.57,50.44,50.47,71487.0,50.5,50.57,50.44,50.47,71487.0
2019-01-30 14:10:00,50.5,50.51,50.41,50.5,64155.0,50.5,50.51,50.41,50.5,64155.0
2019-01-30 14:15:00,50.49,50.71,50.43,50.69,157786.0,50.49,50.71,50.43,50.69,157786.0
2019-01-30 14:20:00,50.7,50.8,50.66,50.74,46779.0,50.7,50.8,50.66,50.74,46779.0
2019-01-30 14:25:00,50.73,50.9,50.71,50.85,60759.0,50.73,50.9,50.71,50.85,60759.0
2019-01-30 14:30:00,50.86,50.89,50.79,50.89,37526.0,50.86,50.89,50.79,50.89,37526.0
2019-01-30 14:35:00,50.9,50.96,50.77,50.8,78428.0,50.9,50.96,50.77,50.8,78428.0
2019-01-30 14:40:00,50.8,50.82,50.72,50.8,51739.0,50.8,50.82,50.72,50.8,51739.0
2019-01-30 14:45:00,50.8,50.84,50.79,50.8,96163.0,50.8,50.84,50.79,50.8,96163.0
2019-01-30 14:50:00,50.8,50.98,50.73,50.93,86957.0,50.8,50.98,50.73,50.93,86957.0
2019-01-30 14:55:00,50.92,51.16,50.89,51.13,62192.0,50.92,51.16,50.89,51.13,62192.0
2019-01-30 15:00:00,51.12,51.13,51.0,51.01,65120.0,51.12,51.13,51.0,51.01,65120.0
2019-01-30 15:05:00,51.01,51.1,50.98,51.07,57345.0,51.01,51.1,50.98,51.07,57345.0
2019-01-30 15:10:00,51.06,51.06,50.99,51.04,53348.0,51.06,51.06,50.99,51.04,53348.0
2019-01-30 15:15:00,51.04,51.08,51.01,51.07,47234.0,51.04,51.08,51.01,51.07,47234.0
2019-01-30 15:20:00,51.08,51.1,50.89,50.89,164904.0,51.08,51.1,50.89,50.89,164904.0
2019-01-30 15:25:00,50.91,50.92,50.8,50.84,105689.0,50.91,50.92,50.8,50.84,105689.0
2019-01-30 15:30:00,50.83,50.95,50.72,50.75,226148.0,50.83,50.95,50.72,50.75,226148.0
2019-01-30 15:35:00,50.75,50.86,50.74,50.74,75972.0,50.75,50.86,50.74,50.74,75972.0
2019-01-30 15:40:00,50.74,50.76,50.67,50.75,76174.0,50.74,50.76,50.67,50.75,76174.0
2019-01-30 15:45:00,50.75,50.94,50.74,50.93,105577.0,50.75,50.94,50.74,50.93,105577.0
2019-01-30 15:50:00,50.93,50.93,50.85,50.87,140745.0,50.93,50.93,50.85,50.87,140745.0
2019-01-30 15:55:00,50.88,50.89,50.79,50.86,405656.0,50.88,50.89,50.79,50.86,405656.0
2019-01-31 09:30:00,50.57,50.89,50.43,50.48,39603.0,50.57,50.89,50.43,50.48,39603.0
2019-01-31 09:35:00,50.48,50.67,50.48,50.67,26282.0,50.48,50.67,50.48,50.67,26282.0
2019-01-31 09:40:00,50.67,50.69,50.52,50.63,40328.0,50.67,50.69,50.52,50.63,40328.0
2019-01-31 09:45:00,50.63,50.96,50.63,50.89,37907.0,50.63,50.96,50.63,50.89,37907.0
2019-01-31 09:50:00,50.89,51.12,50.89,51.12,36519.0,50.89,51.12,50.89,51.12,36519.0
2019-01-31 09:55:00,51.12,51.13,50.92,50.95,36387.0,51.12,51.13,50.92,50.95,36387.0
2019-01-31 10:00:00,50.96,51.1,50.93,51.06,30180.0,50.96,51.1,50.93,51.06,30180.0
2019-01-31 10:05:00,51.06,51.12,51.05,51.09,44097.0,51.06,51.12,51.05,51.09,44097.0
2019-01-31 10:10:00,51.09,51.13,51.04,51.07,24960.0,51.09,51.13,51.04,51.07,24960.0
2019-01-31 10:15:00,51.08,51.19,51.0,51.16,43653.0,51.08,51.19,51.0,51.16,43653.0
2019-01-31 10:20:00,51.16,51.19,51.08,51.18,90579.0,51.16,51.19,51.08,51.18,90579.0
2019-01-31 10:25:00,51.18,51.28,51.14,51.27,37462.0,51.18,51.28,51.14,51.27,37462.0
2019-01-31 10:30:00,51.26,51.27,51.16,51.19,38331.0,51.26,51.27,51.16,51.19,38331.0
2019-01-31 10:35:00,51.2,51.29,51.17,51.2,62356.0,51.2,51.29,51.17,51.2,62356.0
2019-01-31 10:40:00,51.19,51.29,51.18,51.29,25256.0,51.19,51.29,51.18,51.29,25256.0
2019-01-31 10:45:00,51.29,51.39,51.26,51.26,40985.0,51.29,51.39,51.26,51.26,40985.0
2019-01-31 10:50:00,51.25,51.33,51.24,51.33,34350.0,51.25,51.33,51.24,51.33,34350.0
2019-01-31 10:55:00,51.33,51.36,51.25,51.32,29384.0,51.33,51.36,51.25,51.32,29384.0
2019-01-31 11:00:00,51.31,51.49,51.27,51.48,31212.0,51.31,51.49,51.27,51.48,31212.0
2019-01-31 11:05:00,51.47,51.64,51.42,51.42,142527.0,51.47,51.64,51.42,51.42,142527.0
2019-01-31 11:10:00,51.4,51.62,51.39,51.55,23143.0,51.4,51.62,51.39,51.55,23143.0
2019-01-31 11:15:00,51.55,51.55,51.43,51.45,40293.0,51.55,51.55,51.43,51.45,40293.0
2019-01-31 11:20:00,51.46,51.49,51.43,51.46,40794.0,51.46,51.49,51.43,51.46,40794.0
2019-01-31 11:25:00,51.47,51.49,51.45,51.46,29888.0,51.47,51.49,51.45,51.46,29888.0
2019-01-31 11:30:00,51.46,51.66,51.45,51.63,46586.0,51.46,51.66,51.45,51.63,46586.0
2019-01-31 11:35:00,51.62,51.76,51.61,51.73,34388.0,51.62,51.76,51.61,51.73,34388.0
2019-01-31 11:40:00,51.73,51.75,51.63,51.69,39011.0,51.73,51.75,51.63,51.69,39011.0
2019-01-31 11:45:00,51.68,51.73,51.64,51.67,23507.0,51.68,51.73,51.64,51.67,23507.0
2019-01-31 11:50:00,51.68,51.8,51.68,51.75,49358.0,51.68,51.8,51.68,51.75,49358.0
2019-01-31 11:55:00,51.75,51.8,51.73,51.75,35336.0,51.75,51.8,51.73,51.75,35336.0
2019-01-31 12:00:00,51.76,51.76,51.65,51.66,61611.0,51.76,51.76,51.65,51.66,61611.0
2019-01-31 12:05:00,51.66,51.7,51.61,51.68,47133.0,51.66,51.7,51.61,51.68,47133.0
2019-01-31 12:10:00,51.68,51.68,51.53,51.56,31809.0,51.68,51.68,51.53,51.56,31809.0
2019-01-31 12:15:00,51.55,51.62,51.51,51.54,69968.0,51.55,51.62,51.51,51.54,69968.0
2019-01-31 12:20:00,51.54,51.58,51.43,51.58,43489.0,51.54,51.58,51.43,51.58,43489.0
2019-01-31 12:25:00,51.57,51.58,51.44,51.46,81211.0,51.57,51.58,51.44,51.46,81211.0
2019-01-31 12:30:00,51.46,51.58,51.38,51.56,53245.0,51.46,51.58,51.38,51.56,53245.0
2019-01-31 12:35:00,51.58,51.58,51.5,51.53,23716.0,51.58,51.58,51.5,51.53,23716.0
2019-01-31 12:40:00,51.53,51.53,51.34,51.35,39891.0,51.53,51.53,51.34,51.35,39891.0
2019-01-31 12:45:00,51.34,51.49,51.34,51.45,24052.0,51.34,51.49,51.34,51.45,24052.0
2019-01-31 12:50:00,51.44,51.44,51.39,51.42,21763.0,51.44,51.44,51.39,51.42,21763.0
2019-01-31 12:55:00,51.41,51.46,51.41,51.41,20471.0,51.41,51.46,51.41,51.41,20471.0
2019-01-31 13:00:00,51.42,51.5,51.36,51.49,22895.0,51.42,51.5,51.36,51.49,22895.0
2019-01-31 13:05:00,51.5,51.6,51.5,51.52,25002.0,51.5,51.6,51.5,51.52,25002.0
2019-01-31 13:10:00,51.51,51.52,51.42,51.43,18114.0,51.51,51.52,51.42,51.43,18114.0
2019-01-31 13:15:00,51.44,51.49,51.42,51.45,19228.0,51.44,51.49,51.42,51.45,19228.0
2019-01-31 13:20:00,51.45,51.52,51.45,51.47,21955.0,51.45,51.52,51.45,51.47,21955.0
2019-01-31 13:25:00,51.48,51.58,51.47,51.48,22729.0,51.48,51.58,51.47,51.48,22729.0
2019-01-31 13:30:00,51.49,51.52,51.45,51.46,22107.0,51.49,51.52,51.45,51.46,22107.0
2019-01-31 13:35:00,51.46,51.47,51.42,51.43,16223.0,51.46,51.47,51.42,51.43,16223.0
2019-01-31 13:40:00,51.44,51.52,51.4,51.51,21417.0,51.44,51.52,51.4,51.51,21417.0
2019-01-31 13:45:00,51.51,51.51,51.46,51.47,20011.0,51.51,51.51,51.46,51.47,20011.0
2019-01-31 13:50:00,51.47,51.52,51.44,51.52,38178.0,51.47,51.52,51.44,51.52,38178.0
2019-01-31 13:55:00,51.52,51.52,51.37,51.37,38081.0,51.52,51.52,51.37,51.37,38081.0
2019-01-31 14:00:00,51.36,51.49,51.33,51.49,48520.0,51.36,51.49,51.33,51.49,48520.0
2019-01-31 14:05:00,51.49,51.55,51.49,51.52,39201.0,51.49,51.55,51.49,51.52,39201.0
2019-01-31 14:10:00,51.53,51.54,51.48,51.5,27905.0,51.53,51.54,51.48,51.5,27905.0
2019-01-31 14:15:00,51.5,51.56,51.49,51.5,31307.0,51.5,51.56,51.49,51.5,31307.0
2019-01-31 14:20:00,51.51,51.65,51.5,51.65,21757.0,51.51,51.65,51.5,51.65,21757.0
2019-01-31 14:25:00,51.64,51.65,51.56,51.56,42325.0,51.64,51.65,51.56,51.56,42325.0
2019-01-31 14:30:00,51.56,51.57,51.48,51.49,28830.0,51.56,51.57,51.48,51.49,28830.0
2019-01-31 14:35:00,51.49,51.59,51.46,51.53,24347.0,51.49,51.59,51.46,51.53,24347.0
2019-01-31 14:40:00,51.53,51.54,51.46,51.49,25382.0,51.53,51.54,51.46,51.49,25382.0
2019-01-31 14:45:00,51.49,51.49,51.44,51.48,22484.0,51.49,51.49,51.44,51.48,22484.0
2019-01-31 14:50:00,51.47,51.5,51.44,51.5,30568.0,51.47,51.5,51.44,51.5,30568.0
2019-01-31 14:55:00,51.5,51.5,51.41,51.41,15036.0,51.5,51.5,51.41,51.41,15036.0
2019-01-31 15:00:00,51.41,51.45,51.36,51.36,31322.0,51.41,51.45,51.36,51.36,31322.0
2019-01-31 15:05:00,51.37,51.4,51.33,51.35,27241.0,51.37,51.4,51.33,51.35,27241.0
2019-01-31 15:10:00,51.34,51.35,51.17,51.17,32935.0,51.34,51.35,51.17,51.17,32935.0
2019-01-31 15:15:00,51.17,51.18,51.13,51.15,50360.0,51.17,51.18,51.13,51.15,50360.0
2019-01-31 15:20:00,51.15,51.27,51.13,51.26,52406.0,51.15,51.27,51.13,51.26,52406.0
2019-01-31 15:25:00,51.26,51.34,51.24,51.31,25717.0,51.26,51.34,51.24,51.31,25717.0
2019-01-31 15:30:00,51.31,51.41,51.3,51.4,34129.0,51.31,51.41,51.3,51.4,34129.0
2019-01-31 15:35:00,51.41,51.44,51.35,51.38,30392.0,51.41,51.44,51.35,51.38,30392.0
2019-01-31 15:40:00,51.38,51.43,51.33,51.34,36129.0,51.38,51.43,51.33,51.34,36129.0
2019-01-31 15:45:00,51.33,51.37,51.29,51.35,60622.0,51.33,51.37,51.29,51.35,60622.0
2019-01-31 15:50:00,51.35,51.46,51.32,51.46,54355.0,51.35,51.46,51.32,51.46,54355.0
2019-01-31 15:55:00,51.45,51.51,51.39,51.41,132652.0,51.45,51.51,51.39,51.41,132652.0
2019-02-01 09:30:00,51.4,51.66,51.37,51.51,33649.0,51.4,51.66,51.37,51.51,33649.0
2019-02-01 09:35:00,51.5,51.53,51.42,51.53,34711.0,51.5,51.53,51.42,51.53,34711.0
2019-02-01 09:40:00,51.51,51.51,51.4,51.48,14844.0,51.51,51.51,51.4,51.48,14844.0
2019-02-01 09:45:00,51.48,51.76,51.48,51.65,22376.0,51.48,51.76,51.48,51.65,22376.0
2019-02-01 09:50:00,51.66,51.67,51.48,51.58,10256.0,51.66,51.67,51.48,51.58,10256.0
2019-02-01 09:55:00,51.56,51.58,51.44,51.45,16653.0,51.56,51.58,51.44,51.45,16653.0
2019-02-01 10:00:00,51.47,51.82,51.47,51.78,56132.0,51.47,51.82,51.47,51.78,56132.0
2019-02-01 10:05:00,51.78,51.89,51.77,51.77,29707.0,51.78,51.89,51.77,51.77,29707.0
2019-02-01 10:10:00,51.78,51.87,51.78,51.83,17142.0,51.78,51.87,51.78,51.83,17142.0
2019-02-01 10:15:00,51.83,51.97,51.83,51.86,17194.0,51.83,51.97,51.83,51.86,17194.0
2019-02-01 10:20:00,51.87,51.91,51.86,51.9,23725.0,51.87,51.91,51.86,51.9,23725.0
2019-02-01 10:25:00,51.9,51.91,51.82,51.83,22501.0,51.9,51.91,51.82,51.83,22501.0
2019-02-01 10:30:00,51.81,51.9,51.79,51.86,10789.0,51.81,51.9,51.79,51.86,10789.0
2019-02-01 10:35:00,51.86,51.9,51.85,51.87,16340.0,51.86,51.9,51.85,51.87,16340.0
2019-02-01 10:40:00,51.88,51.9,51.81,51.82,15256.0,51.88,51.9,51.81,51.82,15256.0
2019-02-01 10:45:00,51.82,51.83,51.72,51.74,31548.0,51.82,51.83,51.72,51.74,31548.0
2019-02-01 10:50:00,51.74,51.75,51.61,51.65,34893.0,51.74,51.75,51.61,51.65,34893.0
2019-02-01 10:55:00,51.66,51.66,51.56,51.58,17939.0,51.66,51.66,51.56,51.58,17939.0
2019-02-01 11:00:00,51.57,51.6,51.5,51.58,18322.0,51.57,51.6,51.5,51.58,18322.0
2019-02-01 11:05:00,51.57,51.69,51.57,51.69,17879.0,51.57,51.69,51.57,51.69,17879.0
2019-02-01 11:10:00,51.7,51.71,51.66,51.71,11511.0,51.7,51.71,51.66,51.71,11511.0
2019-02-01 11:15:00,51.72,51.73,51.68,51.68,12945.0,51.72,51.73,51.68,51.68,12945.0
2019-02-01 11:20:00,51.68,51.89,51.68,51.84,28246.0,51.68,51.89,51.68,51.84,28246.0
2019-02-01 11:25:00,51.85,51.89,51.82,51.85,10827.0,51.85,51.89,51.82,51.85,10827.0
2019-02-01 11:30:00,51.85,51.87,51.82,51.86,13683.0,51.85,51.87,51.82,51.86,13683.0
2019-02-01 11:35:00,51.86,51.87,51.8,51.8,23374.0,51.86,51.87,51.8,51.8,23374.0
2019-02-01 11:40:00,51.81,51.85,51.76,51.76,17796.0,51.81,51.85,51.76,51.76,17796.0
2019-02-01 11:45:00,51.77,51.77,51.7,51.73,19361.0,51.77,51.77,51.7,51.73,19361.0
2019-02-01 11:50:00,51.74,51.79,51.71,51.71,16137.0,51.74,51.79,51.71,51.71,16137.0
2019-02-01 11:55:00,51.71,51.72,51.67,51.72,23515.0,51.71,51.72,51.67,51.72,23515.0
2019-02-01 12:00:00,51.71,51.72,51.65,51.68,17873.0,51.71,51.72,51.65,51.68,17873.0
2019-02-01 12:05:00,51.69,51.73,51.62,51.63,18841.0,51.69,51.73,51.62,51.63,18841.0
2019-02-01 12:10:00,51.63,51.63,51.55,51.56,23326.0,51.63,51.63,51.55,51.56,23326.0
2019-02-01 12:15:00,51.56,51.57,51.52,51.56,20412.0,51.56,51.57,51.52,51.56,20412.0
2019-02-01 12:20:00,51.56,51.56,51.44,51.45,24228.0,51.56,51.56,51.44,51.45,24228.0
2019-02-01 12:25:00,51.45,51.54,51.41,51.54,27048.0,51.45,51.54,51.41,51.54,27048.0
2019-02-01 12:30:00,51.54,51.6,51.52,51.56,13815.0,51.54,51.6,51.52,51.56,13815.0
2019-02-01 12:35:00,51.57,51.62,51.52,51.52,32880.0,51.57,51.62,51.52,51.52,32880.0
2019-02-01 12:40:00,51.52,51.55,51.5,51.5,9376.0,51.52,51.55,51.5,51.5,9376.0
2019-02-01 12:45:00,51.5,51.55,51.46,51.52,25877.0,51.5,51.55,51.46,51.52,25877.0
2019-02-01 12:50:00,51.53,51.54,51.48,51.51,21243.0,51.53,51.54,51.48,51.51,21243.0
2019-02-01 12:55:00,51.51,51.6,51.5,51.56,15412.0,51.51,51.6,51.5,51.56,15412.0
2019-02-01 13:00:00,51.57,51.59,51.52,51.59,14996.0,51.57,51.59,51.52,51.59,14996.0
2019-02-01 13:05:00,51.59,51.74,51.58,51.71,13083.0,51.59,51.74,51.58,51.71,13083.0
2019-02-01 13:10:00,51.71,51.71,51.61,51.61,15513.0,51.71,51.71,51.61,51.61,15513.0
2019-02-01 13:15:00,51.6,51.62,51.55,51.59,13876.0,51.6,51.62,51.55,51.59,13876.0
2019-02-01 13:20:00,51.6,51.6,51.53,51.56,11638.0,51.6,51.6,51.53,51.56,11638.0
2019-02-01 13:25:00,51.57,51.63,51.56,51.58,11215.0,51.57,51.63,51.56,51.58,11215.0
2019-02-01 13:30:00,51.58,51.6,51.56,51.59,18689.0,51.58,51.6,51.56,51.59,18689.0
2019-02-01 13:35:00,51.59,51.63,51.56,51.6,13467.0,51.59,51.63,51.56,51.6,13467.0
2019-02-01 13:40:00,51.6,51.61,51.54,51.54,20477.0,51.6,51.61,51.54,51.54,20477.0
2019-02-01 13:45:00,51.54,51.54,51.49,51.5,20478.0,51.54,51.54,51.49,51.5,20478.0
2019-02-01 13:50:00,51.5,51.51,51.47,51.48,7877.0,51.5,51.51,51.47,51.48,7877.0
2019-02-01 13:55:00,51.48,51.54,51.47,51.54,16958.0,51.48,51.54,51.47,51.54,16958.0
2019-02-01 14:00:00,51.53,51.53,51.43,51.43,16589.0,51.53,51.53,51.43,51.43,16589.0
2019-02-01 14:05:00,51.42,51.44,51.38,51.43,15019.0,51.42,51.44,51.38,51.43,15019.0
2019-02-01 14:10:00,51.42,51.45,51.38,51.42,18839.0,51.42,51.45,51.38,51.42,18839.0
2019-02-01 14:15:00,51.43,51.44,51.35,51.38,22058.0,51.43,51.44,51.35,51.38,22058.0
2019-02-01 14:20:00,51.37,51.41,51.35,51.36,13893.0,51.37,51.41,51.35,51.36,13893.0
2019-02-01 14:25:00,51.36,51.42,51.36,51.42,16262.0,51.36,51.42,51.36,51.42,16262.0
2019-02-01 14:30:00,51.41,51.49,51.41,51.47,15736.0,51.41,51.49,51.41,51.47,15736.0
2019-02-01 14:35:00,51.47,51.55,51.46,51.54,22037.0,51.47,51.55,51.46,51.54,22037.0
2019-02-01 14:40:00,51.53,51.54,51.45,51.45,21768.0,51.53,51.54,51.45,51.45,21768.0
2019-02-01 14:45:00,51.45,51.45,51.37,51.37,23409.0,51.45,51.45,51.37,51.37,23409.0
2019-02-01 14:50:00,51.38,51.41,51.3,51.32,22552.0,51.38,51.41,51.3,51.32,22552.0
2019-02-01 14:55:00,51.32,51.34,51.32,51.34,12949.0,51.32,51.34,51.32,51.34,12949.0
2019-02-01 15:00:00,51.33,51.37,51.29,51.3,17546.0,51.33,51.37,51.29,51.3,17546.0
2019-02-01 15:05:00,51.3,51.35,51.29,51.32,20186.0,51.3,51.35,51.29,51.32,20186.0
2019-02-01 15:10:00,51.32,51.34,51.31,51.32,12841.0,51.32,51.34,51.31,51.32,12841.0
2019-02-01 15:15:00,51.32,51.41,51.32,51.38,22710.0,51.32,51.41,51.32,51.38,22710.0
2019-02-01 15:20:00,51.38,51.4,51.34,51.35,14036.0,51.38,51.4,51.34,51.35,14036.0
2019-02-01 15:25:00,51.34,51.36,51.3,51.32,37370.0,51.34,51.36,51.3,51.32,37370.0
2019-02-01 15:30:00,51.31,51.37,51.28,51.33,32763.0,51.31,51.37,51.28,51.33,32763.0
2019-02-01 15:35:00,51.33,51.37,51.32,51.36,20883.0,51.33,51.37,51.32,51.36,20883.0
2019-02-01 15:40:00,51.35,51.36,51.34,51.35,17597.0,51.35,51.36,51.34,51.35,17597.0
2019-02-01 15:45:00,51.36,51.46,51.35,51.45,58611.0,51.36,51.46,51.35,51.45,58611.0
2019-02-01 15:50:00,51.45,51.45,51.39,51.44,35582.0,51.45,51.45,51.39,51.44,35582.0
2019-02-01 15:55:00,51.43,51.51,51.42,51.46,95675.0,51.43,51.51,51.42,51.46,95675.0
2019-02-04 09:30:00,51.33,51.64,51.33,51.62,7074.0,51.33,51.64,51.33,51.62,7074.0
2019-02-04 09:35:00,51.58,51.58,51.4,51.46,5191.0,51.58,51.58,51.4,51.46,5191.0
2019-02-04 09:40:00,51.46,51.58,51.42,51.57,7200.0,51.46,51.58,51.42,51.57,7200.0
2019-02-04 09:45:00,51.59,51.75,51.59,51.71,10000.0,51.59,51.75,51.59,51.71,10000.0
2019-02-04 09:50:00,51.7,51.79,51.68,51.74,11327.0,51.7,51.79,51.68,51.74,11327.0
2019-02-04 09:55:00,51.76,51.85,51.7,51.82,20614.0,51.76,51.85,51.7,51.82,20614.0
2019-02-04 10:00:00,51.83,51.84,51.68,51.78,20489.0,51.83,51.84,51.68,51.78,20489.0
2019-02-04 10:05:00,51.74,51.91,51.71,51.86,40965.0,51.74,51.91,51.71,51.86,40965.0
2019-02-04 10:10:00,51.86,51.9,51.83,51.89,15925.0,51.86,51.9,51.83,51.89,15925.0
2019-02-04 10:15:00,51.91,51.98,51.9,51.95,27195.0,51.91,51.98,51.9,51.95,27195.0
2019-02-04 10:20:00,51.94,51.94,51.85,51.85,18062.0,51.94,51.94,51.85,51.85,18062.0
2019-02-04 10:25:00,51.86,51.88,51.8,51.88,14087.0,51.86,51.88,51.8,51.88,14087.0
2019-02-04 10:30:00,51.87,52.06,51.87,51.99,31645.0,51.87,52.06,51.87,51.99,31645.0
2019-02-04 10:35:00,51.98,52.06,51.98,52.04,23877.0,51.98,52.06,51.98,52.04,23877.0
2019-02-04 10:40:00,52.03,52.11,51.91,51.93,119822.0,52.03,52.11,51.91,51.93,119822.0
2019-02-04 10:45:00,51.93,51.99,51.89,51.95,13801.0,51.93,51.99,51.89,51.95,13801.0
2019-02-04 10:50:00,51.95,52.06,51.92,52.03,18577.0,51.95,52.06,51.92,52.03,18577.0
2019-02-04 10:55:00,52.02,52.03,51.87,51.89,20979.0,52.02,52.03,51.87,51.89,20979.0
2019-02-04 11:00:00,51.9,52.02,51.9,51.99,12787.0,51.9,52.02,51.9,51.99,12787.0
2019-02-04 11:05:00,51.99,52.02,51.94,51.94,15959.0,51.99,52.02,51.94,51.94,15959.0
2019-02-04 11:10:00,51.94,51.98,51.9,51.91,28462.0,51.94,51.98,51.9,51.91,28462.0
2019-02-04 11:15:00,51.91,51.93,51.87,51.87,14873.0,51.91,51.93,51.87,51.87,14873.0
2019-02-04 11:20:00,51.87,51.88,51.77,51.79,25290.0,51.87,51.88,51.77,51.79,25290.0
2019-02-04 11:25:00,51.78,51.85,51.76,51.81,50944.0,51.78,51.85,51.76,51.81,50944.0
2019-02-04 11:30:00,51.83,51.93,51.83,51.92,18689.0,51.83,51.93,51.83,51.92,18689.0
2019-02-04 11:35:00,51.92,51.92,51.83,51.9,33008.0,51.92,51.92,51.83,51.9,33008.0
2019-02-04 11:40:00,51.9,51.9,51.81,51.89,13327.0,51.9,51.9,51.81,51.89,13327.0
2019-02-04 11:45:00,51.88,51.94,51.87,51.89,15507.0,51.88,51.94,51.87,51.89,15507.0
2019-02-04 11:50:00,51.9,51.95,51.84,51.84,15042.0,51.9,51.95,51.84,51.84,15042.0
2019-02-04 11:55:00,51.85,51.89,51.83,51.88,12120.0,51.85,51.89,51.83,51.88,12120.0
2019-02-04 12:00:00,51.89,51.91,51.86,51.91,12543.0,51.89,51.91,51.86,51.91,12543.0
2019-02-04 12:05:00,51.91,51.92,51.89,51.9,13642.0,51.91,51.92,51.89,51.9,13642.0
2019-02-04 12:10:00,51.9,51.92,51.88,51.91,14077.0,51.9,51.92,51.88,51.91,14077.0
2019-02-04 12:15:00,51.91,52.0,51.91,51.97,17532.0,51.91,52.0,51.91,51.97,17532.0
2019-02-04 12:20:00,51.96,52.0,51.93,51.94,25927.0,51.96,52.0,51.93,51.94,25927.0
2019-02-04 12:25:00,51.94,51.95,51.84,51.86,24308.0,51.94,51.95,51.84,51.86,24308.0
2019-02-04 12:30:00,51.85,51.93,51.84,51.9,22058.0,51.85,51.93,51.84,51.9,22058.0
2019-02-04 12:35:00,51.89,51.89,51.83,51.84,12301.0,51.89,51.89,51.83,51.84,12301.0
2019-02-04 12:40:00,51.83,51.93,51.83,51.88,21211.0,51.83,51.93,51.83,51.88,21211.0
2019-02-04 12:45:00,51.88,51.9,51.86,51.87,12540.0,51.88,51.9,51.86,51.87,12540.0
2019-02-04 12:50:00,51.87,51.92,51.86,51.9,19930.0,51.87,51.92,51.86,51.9,19930.0
2019-02-04 12:55:00,51.9,51.93,51.88,51.89,19290.0,51.9,51.93,51.88,51.89,19290.0
2019-02-04 13:00:00,51.9,51.93,51.89,51.89,26128.0,51.9,51.93,51.89,51.89,26128.0
2019-02-04 13:05:00,51.9,51.92,51.89,51.9,9901.0,51.9,51.92,51.89,51.9,9901.0
2019-02-04 13:10:00,51.91,51.96,51.9,51.94,19477.0,51.91,51.96,51.9,51.94,19477.0
2019-02-04 13:15:00,51.93,51.95,51.92,51.93,9177.0,51.93,51.95,51.92,51.93,9177.0
2019-02-04 13:20:00,51.93,51.95,51.9,51.91,20394.0,51.93,51.95,51.9,51.91,20394.0
2019-02-04 13:25:00,51.91,51.92,51.87,51.88,14690.0,51.91,51.92,51.87,51.88,14690.0
2019-02-04 13:30:00,51.88,51.89,51.84,51.85,11907.0,51.88,51.89,51.84,51.85,11907.0
2019-02-04 13:35:00,51.85,51.86,51.83,51.84,11669.0,51.85,51.86,51.83,51.84,11669.0
2019-02-04 13:40:00,51.84,51.87,51.83,51.85,14961.0,51.84,51.87,51.83,51.85,14961.0
2019-02-04 13:45:00,51.86,51.91,51.85,51.87,14648.0,51.86,51.91,51.85,51.87,14648.0
2019-02-04 13:50:00,51.88,51.91,51.86,51.88,15552.0,51.88,51.91,51.86,51.88,15552.0
2019-02-04 13:55:00,51.88,51.9,51.87,51.87,10446.0,51.88,51.9,51.87,51.87,10446.0
2019-02-04 14:00:00,51.87,51.89,51.86,51.89,14448.0,51.87,51.89,51.86,51.89,14448.0
2019-02-04 14:05:00,51.88,51.88,51.85,51.85,8476.0,51.88,51.88,51.85,51.85,8476.0
2019-02-04 14:10:00,51.86,51.89,51.82,51.85,21682.0,51.86,51.89,51.82,51.85,21682.0
2019-02-04 14:15:00,51.84,51.84,51.76,51.79,16247.0,51.84,51.84,51.76,51.79,16247.0
2019-02-04 14:20:00,51.79,51.79,51.7,51.71,25725.0,51.79,51.79,51.7,51.71,25725.0
2019-02-04 14:25:00,51.7,51.81,51.7,51.8,25799.0,51.7,51.81,51.7,51.8,25799.0
2019-02-04 14:30:00,51.8,51.83,51.77,51.83,12851.0,51.8,51.83,51.77,51.83,12851.0
2019-02-04 14:35:00,51.82,51.83,51.81,51.82,10263.0,51.82,51.83,51.81,51.82,10263.0
2019-02-04 14:40:00,51.82,51.85,51.79,51.8,12816.0,51.82,51.85,51.79,51.8,12816.0
2019-02-04 14:45:00,51.79,51.85,51.77,51.85,30256.0,51.79,51.85,51.77,51.85,30256.0
2019-02-04 14:50:00,51.84,51.85,51.83,51.83,5173.0,51.84,51.85,51.83,51.83,5173.0
2019-02-04 14:55:00,51.84,51.87,51.83,51.84,18063.0,51.84,51.87,51.83,51.84,18063.0
2019-02-04 15:00:00,51.84,51.86,51.79,51.82,22956.0,51.84,51.86,51.79,51.82,22956.0
2019-02-04 15:05:00,51.81,51.89,51.8,51.88,14243.0,51.81,51.89,51.8,51.88,14243.0
2019-02-04 15:10:00,51.88,51.89,51.86,51.86,12797.0,51.88,51.89,51.86,51.86,12797.0
2019-02-04 15:15:00,51.86,51.95,51.86,51.95,14678.0,51.86,51.95,51.86,51.95,14678.0
2019-02-04 15:20:00,51.94,51.96,51.89,51.94,40111.0,51.94,51.96,51.89,51.94,40111.0
2019-02-04 15:25:00,51.95,52.01,51.93,51.98,112115.0,51.95,52.01,51.93,51.98,112115.0
2019-02-04 15:30:00,51.97,51.98,51.89,51.91,21573.0,51.97,51.98,51.89,51.91,21573.0
2019-02-04 15:35:00,51.91,51.91,51.86,51.86,19534.0,51.91,51.91,51.86,51.86,19534.0
2019-02-04 15:40:00,51.87,51.95,51.85,51.95,29414.0,51.87,51.95,51.85,51.95,29414.0
2019-02-04 15:45:00,51.96,51.98,51.95,51.98,27805.0,51.96,51.98,51.95,51.98,27805.0
2019-02-04 15:50:00,51.98,52.01,51.97,52.01,32430.0,51.98,52.01,51.97,52.01,32430.0
2019-02-04 15:55:00,52.01,52.08,52.01,52.08,101690.0,52.01,52.08,52.01,52.08,101690.0
2019-02-05 09:30:00,52.2,52.46,52.16,52.36,17928.0,52.2,52.46,52.16,52.36,17928.0
2019-02-05 09:35:00,52.39,52.41,52.22,52.25,7910.0,52.39,52.41,52.22,52.25,7910.0
2019-02-05 09:40:00,52.26,52.35,52.23,52.25,3550.0,52.26,52.35,52.23,52.25,3550.0
2019-02-05 09:45:00,52.28,52.34,52.21,52.21,10642.0,52.28,52.34,52.21,52.21,10642.0
2019-02-05 09:50:00,52.23,52.29,52.16,52.29,8520.0,52.23,52.29,52.16,52.29,8520.0
2019-02-05 09:55:00,52.28,52.28,52.16,52.21,7551.0,52.28,52.28,52.16,52.21,7551.0
2019-02-05 10:00:00,52.19,52.24,52.14,52.14,2836.0,52.19,52.24,52.14,52.14,2836.0
2019-02-05 10:05:00,52.13,52.22,52.09,52.2,9504.0,52.13,52.22,52.09,52.2,9504.0
2019-02-05 10:10:00,52.17,52.2,52.08,52.2,7700.0,52.17,52.2,52.08,52.2,7700.0
2019-02-05 10:15:00,52.2,52.26,52.18,52.26,6463.0,52.2,52.26,52.18,52.26,6463.0
2019-02-05 10:20:00,52.24,52.26,52.07,52.08,13188.0,52.24,52.26,52.07,52.08,13188.0
2019-02-05 10:25:00,52.08,52.15,52.06,52.15,4371.0,52.08,52.15,52.06,52.15,4371.0
2019-02-05 10:30:00,52.14,52.18,52.12,52.14,6348.0,52.14,52.18,52.12,52.14,6348.0
2019-02-05 10:35:00,52.13,52.15,52.07,52.11,11601.0,52.13,52.15,52.07,52.11,11601.0
2019-02-05 10:40:00,52.11,52.2,52.07,52.18,13380.0,52.11,52.2,52.07,52.18,13380.0
2019-02-05 10:45:00,52.19,52.23,52.11,52.11,22882.0,52.19,52.23,52.11,52.11,22882.0
2019-02-05 10:50:00,52.11,52.12,52.03,52.05,15047.0,52.11,52.12,52.03,52.05,15047.0
2019-02-05 10:55:00,52.04,52.06,51.98,52.06,11019.0,52.04,52.06,51.98,52.06,11019.0
2019-02-05 11:00:00,52.07,52.09,52.05,52.05,9547.0,52.07,52.09,52.05,52.05,9547.0
2019-02-05 11:05:00,52.05,52.06,51.99,51.99,13936.0,52.05,52.06,51.99,51.99,13936.0
2019-02-05 11:10:00,52.01,52.01,51.95,51.96,6533.0,52.01,52.01,51.95,51.96,6533.0
2019-02-05 11:15:00,51.93,51.97,51.85,51.9,17010.0,51.93,51.97,51.85,51.9,17010.0
2019-02-05 11:20:00,51.89,51.9,51.78,51.78,8577.0,51.89,51.9,51.78,51.78,8577.0
2019-02-05 11:25:00,51.79,51.85,51.78,51.85,18289.0,51.79,51.85,51.78,51.85,18289.0
2019-02-05 11:30:00,51.86,51.9,51.82,51.9,10286.0,51.86,51.9,51.82,51.9,10286.0
2019-02-05 11:35:00,51.88,51.94,51.88,51.9,18019.0,51.88,51.94,51.88,51.9,18019.0
2019-02-05 11:40:00,51.9,52.03,51.88,51.94,77276.0,51.9,52.03,51.88,51.94,77276.0
2019-02-05 11:45:00,51.92,51.93,51.81,51.84,13497.0,51.92,51.93,51.81,51.84,13497.0
2019-02-05 11:50:00,51.85,51.86,51.81,51.85,10464.0,51.85,51.86,51.81,51.85,10464.0
2019-02-05 11:55:00,51.88,51.88,51.82,51.82,9391.0,51.88,51.88,51.82,51.82,9391.0
2019-02-05 12:00:00,51.83,51.85,51.75,51.84,7170.0,51.83,51.85,51.75,51.84,7170.0
2019-02-05 12:05:00,51.84,51.84,51.78,51.83,7874.0,51.84,51.84,51.78,51.83,7874.0
2019-02-05 12:10:00,51.82,51.82,51.69,51.73,13351.0,51.82,51.82,51.69,51.73,13351.0
2019-02-05 12:15:00,51.73,51.73,51.65,51.66,10189.0,51.73,51.73,51.65,51.66,10189.0
2019-02-05 12:20:00,51.65,51.66,51.61,51.61,8817.0,51.65,51.66,51.61,51.61,8817.0
2019-02-05 12:25:00,51.6,51.61,51.59,51.61,10206.0,51.6,51.61,51.59,51.61,10206.0
2019-02-05 12:30:00,51.61,51.64,51.55,51.63,16131.0,51.61,51.64,51.55,51.63,16131.0
2019-02-05 12:35:00,51.63,51.64,51.59,51.64,7552.0,51.63,51.64,51.59,51.64,7552.0
2019-02-05 12:40:00,51.65,51.71,51.64,51.7,7754.0,51.65,51.71,51.64,51.7,7754.0
2019-02-05 12:45:00,51.7,51.76,51.69,51.69,12240.0,51.7,51.76,51.69,51.69,12240.0
2019-02-05 12:50:00,51.69,51.74,51.65,51.66,5532.0,51.69,51.74,51.65,51.66,5532.0
2019-02-05 12:55:00,51.66,51.69,51.63,51.65,10452.0,51.66,51.69,51.63,51.65,10452.0
2019-02-05 13:00:00,51.66,51.68,51.64,51.68,15439.0,51.66,51.68,51.64,51.68,15439.0
2019-02-05 13:05:00,51.67,51.67,51.61,51.65,9118.0,51.67,51.67,51.61,51.65,9118.0
2019-02-05 13:10:00,51.64,51.71,51.64,51.69,6944.0,51.64,51.71,51.64,51.69,6944.0
2019-02-05 13:15:00,51.69,51.73,51.68,51.72,8952.0,51.69,51.73,51.68,51.72,8952.0
2019-02-05 13:20:00,51.72,51.74,51.7,51.74,6602.0,51.72,51.74,51.7,51.74,6602.0
2019-02-05 13:25:00,51.74,51.81,51.74,51.79,7197.0,51.74,51.81,51.74,51.79,7197.0
2019-02-05 13:30:00,51.79,51.79,51.73,51.75,8764.0,51.79,51.79,51.73,51.75,8764.0
2019-02-05 13:35:00,51.74,51.77,51.73,51.77,6548.0,51.74,51.77,51.73,51.77,6548.0
2019-02-05 13:40:00,51.77,51.79,51.74,51.77,7161.0,51.77,51.79,51.74,51.77,7161.0
2019-02-05 13:45:00,51.78,51.8,51.76,51.8,6753.0,51.78,51.8,51.76,51.8,6753.0
2019-02-05 13:50:00,51.8,51.8,51.75,51.75,6654.0,51.8,51.8,51.75,51.75,6654.0
2019-02-05 13:55:00,51.74,51.77,51.74,51.76,10638.0,51.74,51.77,51.74,51.76,10638.0
2019-02-05 14:00:00,51.75,51.8,51.74,51.8,12896.0,51.75,51.8,51.74,51.8,12896.0
2019-02-05 14:05:00,51.8,51.82,51.78,51.79,10123.0,51.8,51.82,51.78,51.79,10123.0
2019-02-05 14:10:00,51.78,51.78,51.74,51.75,17573.0,51.78,51.78,51.74,51.75,17573.0
2019-02-05 14:15:00,51.75,51.75,51.73,51.74,12180.0,51.75,51.75,51.73,51.74,12180.0
2019-02-05 14:20:00,51.73,51.73,51.63,51.64,9453.0,51.73,51.73,51.63,51.64,9453.0
2019-02-05 14:25:00,51.64,51.68,51.62,51.63,10370.0,51.64,51.68,51.62,51.63,10370.0
2019-02-05 14:30:00,51.63,51.64,51.58,51.63,20116.0,51.63,51.64,51.58,51.63,20116.0
2019-02-05 14:35:00,51.62,51.68,51.61,51.68,25903.0,51.62,51.68,51.61,51.68,25903.0
2019-02-05 14:40:00,51.68,51.69,51.64,51.65,22500.0,51.68,51.69,51.64,51.65,22500.0
2019-02-05 14:45:00,51.64,51.75,51.61,51.75,35525.0,51.64,51.75,51.61,51.75,35525.0
2019-02-05 14:50:00,51.75,51.78,51.72,51.76,34875.0,51.75,51.78,51.72,51.76,34875.0
2019-02-05 14:55:00,51.75,51.76,51.71,51.72,19848.0,51.75,51.76,51.71,51.72,19848.0
2019-02-05 15:00:00,51.72,51.75,51.68,51.73,24882.0,51.72,51.75,51.68,51.73,24882.0
2019-02-05 15:05:00,51.74,51.76,51.7,51.74,20267.0,51.74,51.76,51.7,51.74,20267.0
2019-02-05 15:10:00,51.75,51.75,51.69,51.74,23667.0,51.75,51.75,51.69,51.74,23667.0
2019-02-05 15:15:00,51.75,51.77,51.73,51.76,20240.0,51.75,51.77,51.73,51.76,20240.0
2019-02-05 15:20:00,51.77,51.8,51.74,51.78,27992.0,51.77,51.8,51.74,51.78,27992.0
2019-02-05 15:25:00,51.77,51.78,51.7,51.74,32225.0,51.77,51.78,51.7,51.74,32225.0
2019-02-05 15:30:00,51.74,51.79,51.74,51.78,27772.0,51.74,51.79,51.74,51.78,27772.0
2019-02-05 15:35:00,51.78,51.8,51.69,51.7,30491.0,51.78,51.8,51.69,51.7,30491.0
2019-02-05 15:40:00,51.7,51.77,51.69,51.73,33256.0,51.7,51.77,51.69,51.73,33256.0
2019-02-05 15:45:00,51.73,51.77,51.73,51.77,40062.0,51.73,51.77,51.73,51.77,40062.0
2019-02-05 15:50:00,51.77,51.78,51.73,51.75,34273.0,51.77,51.78,51.73,51.75,34273.0
2019-02-05 15:55:00,51.75,51.84,51.73,51.8,98547.0,51.75,51.84,51.73,51.8,98547.0
2019-02-06 09:30:00,53.04,53.18,52.58,52.8,71238.0,53.04,53.18,52.58,52.8,71238.0
2019-02-06 09:35:00,52.72,52.8,52.54,52.69,20686.0,52.72,52.8,52.54,52.69,20686.0
2019-02-06 09:40:00,52.75,52.76,52.64,52.64,8841.0,52.75,52.76,52.64,52.64,8841.0
2019-02-06 09:45:00,52.64,52.75,52.57,52.61,36073.0,52.64,52.75,52.57,52.61,36073.0
2019-02-06 09:50:00,52.59,52.6,52.53,52.59,12686.0,52.59,52.6,52.53,52.59,12686.0
2019-02-06 09:55:00,52.58,52.61,52.46,52.46,15797.0,52.58,52.61,52.46,52.46,15797.0
2019-02-06 10:00:00,52.48,52.54,52.45,52.49,20985.0,52.48,52.54,52.45,52.49,20985.0
2019-02-06 10:05:00,52.47,52.57,52.44,52.44,32555.0,52.47,52.57,52.44,52.44,32555.0
2019-02-06 10:10:00,52.45,52.46,52.27,52.29,27111.0,52.45,52.46,52.27,52.29,27111.0
2019-02-06 10:15:00,52.28,52.33,52.22,52.32,16777.0,52.28,52.33,52.22,52.32,16777.0
2019-02-06 10:20:00,52.32,52.35,52.19,52.32,123658.0,52.32,52.35,52.19,52.32,123658.0
2019-02-06 10:25:00,52.31,52.41,52.25,52.28,63430.0,52.31,52.41,52.25,52.28,63430.0
2019-02-06 10:30:00,52.29,52.36,52.24,52.24,14956.0,52.29,52.36,52.24,52.24,14956.0
2019-02-06 10:35:00,52.29,52.42,52.28,52.36,46856.0,52.29,52.42,52.28,52.36,46856.0
2019-02-06 10:40:00,52.38,52.47,52.36,52.43,28292.0,52.38,52.47,52.36,52.43,28292.0
2019-02-06 10:45:00,52.42,52.5,52.39,52.5,29704.0,52.42,52.5,52.39,52.5,29704.0
2019-02-06 10:50:00,52.5,52.51,52.47,52.5,15832.0,52.5,52.51,52.47,52.5,15832.0
2019-02-06 10:55:00,52.5,52.5,52.39,52.41,13464.0,52.5,52.5,52.39,52.41,13464.0
2019-02-06 11:00:00,52.43,52.51,52.41,52.51,22466.0,52.43,52.51,52.41,52.51,22466.0
2019-02-06 11:05:00,52.53,52.56,52.4,52.4,32216.0,52.53,52.56,52.4,52.4,32216.0
2019-02-06 11:10:00,52.4,52.42,52.28,52.34,18742.0,52.4,52.42,52.28,52.34,18742.0
2019-02-06 11:15:00,52.35,52.48,52.35,52.43,12811.0,52.35,52.48,52.35,52.43,12811.0
2019-02-06 11:20:00,52.43,52.51,52.42,52.43,8938.0,52.43,52.51,52.42,52.43,8938.0
2019-02-06 11:25:00,52.38,52.46,52.37,52.4,4300.0,52.38,52.46,52.37,52.4,4300.0
2019-02-06 11:30:00,52.44,52.49,52.43,52.49,7718.0,52.44,52.49,52.43,52.49,7718.0
2019-02-06 11:35:00,52.48,52.5,52.43,52.49,16629.0,52.48,52.5,52.43,52.49,16629.0
2019-02-06 11:40:00,52.5,52.5,52.46,52.46,7472.0,52.5,52.5,52.46,52.46,7472.0
2019-02-06 11:45:00,52.47,52.52,52.45,52.47,14742.0,52.47,52.52,52.45,52.47,14742.0
2019-02-06 11:50:00,52.47,52.48,52.37,52.39,4871.0,52.47,52.48,52.37,52.39,4871.0
2019-02-06 11:55:00,52.39,52.44,52.37,52.44,10764.0,52.39,52.44,52.37,52.44,10764.0
2019-02-06 12:00:00,52.44,52.44,52.39,52.43,12522.0,52.44,52.44,52.39,52.43,12522.0
2019-02-06 12:05:00,52.44,52.45,52.41,52.42,4979.0,52.44,52.45,52.41,52.42,4979.0
2019-02-06 12:10:00,52.41,52.51,52.41,52.48,6143.0,52.41,52.51,52.41,52.48,6143.0
2019-02-06 12:15:00,52.48,52.49,52.43,52.48,5700.0,52.48,52.49,52.43,52.48,5700.0
2019-02-06 12:20:00,52.49,52.52,52.47,52.52,11675.0,52.49,52.52,52.47,52.52,11675.0
2019-02-06 12:25:00,52.53,52.59,52.53,52.56,9339.0,52.53,52.59,52.53,52.56,9339.0
2019-02-06 12:30:00,52.56,52.6,52.55,52.57,5116.0,52.56,52.6,52.55,52.57,5116.0
2019-02-06 12:35:00,52.57,52.59,52.56,52.58,4200.0,52.57,52.59,52.56,52.58,4200.0
2019-02-06 12:40:00,52.59,52.6,52.55,52.56,9035.0,52.59,52.6,52.55,52.56,9035.0
2019-02-06 12:45:00,52.56,52.58,52.53,52.57,3825.0,52.56,52.58,52.53,52.57,3825.0
2019-02-06 12:50:00,52.57,52.57,52.52,52.52,6700.0,52.57,52.57,52.52,52.52,6700.0
2019-02-06 12:55:00,52.52,52.54,52.49,52.49,2618.0,52.52,52.54,52.49,52.49,2618.0
2019-02-06 13:00:00,52.5,52.51,52.48,52.48,3755.0,52.5,52.51,52.48,52.48,3755.0
2019-02-06 13:05:00,52.51,52.53,52.5,52.51,4611.0,52.51,52.53,52.5,52.51,4611.0
2019-02-06 13:10:00,52.51,52.55,52.49,52.54,6700.0,52.51,52.55,52.49,52.54,6700.0
2019-02-06 13:15:00,52.54,52.56,52.51,52.53,7300.0,52.54,52.56,52.51,52.53,7300.0
2019-02-06 13:20:00,52.53,52.54,52.52,52.52,3000.0,52.53,52.54,52.52,52.52,3000.0
2019-02-06 13:25:00,52.53,52.57,52.53,52.55,10812.0,52.53,52.57,52.53,52.55,10812.0
2019-02-06 13:30:00,52.55,52.57,52.54,52.56,5649.0,52.55,52.57,52.54,52.56,5649.0
2019-02-06 13:35:00,52.56,52.61,52.56,52.57,34197.0,52.56,52.61,52.56,52.57,34197.0
2019-02-06 13:40:00,52.57,52.58,52.55,52.57,5127.0,52.57,52.58,52.55,52.57,5127.0
2019-02-06 13:45:00,52.58,52.59,52.57,52.57,3700.0,52.58,52.59,52.57,52.57,3700.0
2019-02-06 13:50:00,52.58,52.66,52.57,52.61,19620.0,52.58,52.66,52.57,52.61,19620.0
2019-02-06 13:55:00,52.62,52.66,52.61,52.66,4812.0,52.62,52.66,52.61,52.66,4812.0
2019-02-06 14:00:00,52.66,52.67,52.6,52.62,10158.0,52.66,52.67,52.6,52.62,10158.0
2019-02-06 14:05:00,52.63,52.64,52.6,52.63,6220.0,52.63,52.64,52.6,52.63,6220.0
2019-02-06 14:10:00,52.63,52.66,52.59,52.61,10956.0,52.63,52.66,52.59,52.61,10956.0
2019-02-06 14:15:00,52.62,52.63,52.57,52.59,4978.0,52.62,52.63,52.57,52.59,4978.0
2019-02-06 14:20:00,52.6,52.62,52.59,52.61,8796.0,52.6,52.62,52.59,52.61,8796.0
2019-02-06 14:25:00,52.61,52.64,52.59,52.61,13776.0,52.61,52.64,52.59,52.61,13776.0
2019-02-06 14:30:00,52.61,52.61,52.56,52.57,6363.0,52.61,52.61,52.56,52.57,6363.0
2019-02-06 14:35:00,52.57,52.6,52.56,52.57,6925.0,52.57,52.6,52.56,52.57,6925.0
2019-02-06 14:40:00,52.58,52.61,52.58,52.6,5261.0,52.58,52.61,52.58,52.6,5261.0
2019-02-06 14:45:00,52.6,52.61,52.59,52.59,5485.0,52.6,52.61,52.59,52.59,5485.0
2019-02-06 14:50:00,52.6,52.63,52.6,52.62,10585.0,52.6,52.63,52.6,52.62,10585.0
2019-02-06 14:55:00,52.62,52.64,52.59,52.63,17952.0,52.62,52.64,52.59,52.63,17952.0
2019-02-06 15:00:00,52.64,52.65,52.6,52.61,7341.0,52.64,52.65,52.6,52.61,7341.0
2019-02-06 15:05:00,52.61,52.65,52.6,52.63,17349.0,52.61,52.65,52.6,52.63,17349.0
2019-02-06 15:10:00,52.63,52.67,52.61,52.66,11375.0,52.63,52.67,52.61,52.66,11375.0
2019-02-06 15:15:00,52.65,52.68,52.64,52.68,10009.0,52.65,52.68,52.64,52.68,10009.0
2019-02-06 15:20:00,52.69,52.75,52.68,52.73,14201.0,52.69,52.75,52.68,52.73,14201.0
2019-02-06 15:25:00,52.72,52.72,52.64,52.65,23890.0,52.72,52.72,52.64,52.65,23890.0
2019-02-06 15:30:00,52.66,52.66,52.61,52.63,23463.0,52.66,52.66,52.61,52.63,23463.0
2019-02-06 15:35:00,52.63,52.65,52.6,52.62,25386.0,52.63,52.65,52.6,52.62,25386.0
2019-02-06 15:40:00,52.61,52.61,52.56,52.58,26452.0,52.61,52.61,52.56,52.58,26452.0
2019-02-06 15:45:00,52.57,52.6,52.48,52.5,63722.0,52.57,52.6,52.48,52.5,63722.0
2019-02-06 15:50:00,52.5,52.69,52.49,52.68,88074.0,52.5,52.69,52.49,52.68,88074.0
2019-02-06 15:55:00,52.67,52.7,52.58,52.62,177420.0,52.67,52.7,52.58,52.62,177420.0
2019-02-07 09:30:00,52.09,52.1,51.9,51.95,11523.0,52.09,52.1,51.9,51.95,11523.0
2019-02-07 09:35:00,52.01,52.02,51.78,51.88,11473.0,52.01,52.02,51.78,51.88,11473.0
2019-02-07 09:40:00,51.88,51.89,51.73,51.73,8155.0,51.88,51.89,51.73,51.73,8155.0
2019-02-07 09:45:00,51.73,51.91,51.72,51.87,4980.0,51.73,51.91,51.72,51.87,4980.0
2019-02-07 09:50:00,51.84,51.91,51.8,51.82,4485.0,51.84,51.91,51.8,51.82,4485.0
2019-02-07 09:55:00,51.79,51.92,51.79,51.88,16628.0,51.79,51.92,51.79,51.88,16628.0
2019-02-07 10:00:00,51.89,51.91,51.62,51.62,13677.0,51.89,51.91,51.62,51.62,13677.0
2019-02-07 10:05:00,51.63,51.7,51.6,51.65,9967.0,51.63,51.7,51.6,51.65,9967.0
2019-02-07 10:10:00,51.68,51.85,51.68,51.78,24819.0,51.68,51.85,51.68,51.78,24819.0
2019-02-07 10:15:00,51.8,51.84,51.68,51.7,14500.0,51.8,51.84,51.68,51.7,14500.0
2019-02-07 10:20:00,51.69,51.82,51.66,51.79,6781.0,51.69,51.82,51.66,51.79,6781.0
2019-02-07 10:25:00,51.79,51.93,51.78,51.93,7422.0,51.79,51.93,51.78,51.93,7422.0
2019-02-07 10:30:00,51.93,51.99,51.92,51.98,5855.0,51.93,51.99,51.92,51.98,5855.0
2019-02-07 10:35:00,51.97,51.98,51.93,51.98,7643.0,51.97,51.98,51.93,51.98,7643.0
2019-02-07 10:40:00,51.97,52.04,51.84,51.85,19373.0,51.97,52.04,51.84,51.85,19373.0
2019-02-07 10:45:00,51.87,51.96,51.79,51.82,8456.0,51.87,51.96,51.79,51.82,8456.0
2019-02-07 10:50:00,51.8,51.81,51.54,51.59,13961.0,51.8,51.81,51.54,51.59,13961.0
2019-02-07 10:55:00,51.57,51.59,51.49,51.52,18519.0,51.57,51.59,51.49,51.52,18519.0
2019-02-07 11:00:00,51.52,51.57,51.44,51.55,13730.0,51.52,51.57,51.44,51.55,13730.0
2019-02-07 11:05:00,51.55,51.56,51.43,51.44,10719.0,51.55,51.56,51.43,51.44,10719.0
2019-02-07 11:10:00,51.43,51.51,51.42,51.42,10585.0,51.43,51.51,51.42,51.42,10585.0
2019-02-07 11:15:00,51.43,51.46,51.36,51.37,9547.0,51.43,51.46,51.36,51.37,9547.0
2019-02-07 11:20:00,51.36,51.44,51.33,51.37,13924.0,51.36,51.44,51.33,51.37,13924.0
2019-02-07 11:25:00,51.38,51.42,51.29,51.33,12301.0,51.38,51.42,51.29,51.33,12301.0
2019-02-07 11:30:00,51.32,51.32,51.13,51.15,23658.0,51.32,51.32,51.13,51.15,23658.0
2019-02-07 11:35:00,51.16,51.16,51.09,51.09,10643.0,51.16,51.16,51.09,51.09,10643.0
2019-02-07 11:40:00,51.09,51.15,51.07,51.11,63394.0,51.09,51.15,51.07,51.11,63394.0
2019-02-07 11:45:00,51.1,51.13,51.08,51.11,22116.0,51.1,51.13,51.08,51.11,22116.0
2019-02-07 11:50:00,51.1,51.2,51.05,51.12,22767.0,51.1,51.2,51.05,51.12,22767.0
2019-02-07 11:55:00,51.12,51.17,51.07,51.08,11153.0,51.12,51.17,51.07,51.08,11153.0
2019-02-07 12:00:00,51.06,51.1,50.94,51.01,43091.0,51.06,51.1,50.94,51.01,43091.0
2019-02-07 12:05:00,51.02,51.19,51.02,51.18,9329.0,51.02,51.19,51.02,51.18,9329.0
2019-02-07 12:10:00,51.18,51.18,51.1,51.13,16232.0,51.18,51.18,51.1,51.13,16232.0
2019-02-07 12:15:00,51.11,51.16,51.07,51.11,14865.0,51.11,51.16,51.07,51.11,14865.0
2019-02-07 12:20:00,51.1,51.22,51.09,51.2,28125.0,51.1,51.22,51.09,51.2,28125.0
2019-02-07 12:25:00,51.19,51.19,51.09,51.09,13333.0,51.19,51.19,51.09,51.09,13333.0
2019-02-07 12:30:00,51.1,51.15,51.07,51.15,8761.0,51.1,51.15,51.07,51.15,8761.0
2019-02-07 12:35:00,51.16,51.2,51.07,51.18,50007.0,51.16,51.2,51.07,51.18,50007.0
2019-02-07 12:40:00,51.19,51.24,51.1,51.1,18200.0,51.19,51.24,51.1,51.1,18200.0
2019-02-07 12:45:00,51.09,51.12,51.04,51.07,8176.0,51.09,51.12,51.04,51.07,8176.0
2019-02-07 12:50:00,51.08,51.08,51.01,51.02,8400.0,51.08,51.08,51.01,51.02,8400.0
2019-02-07 12:55:00,51.01,51.07,50.99,51.04,7139.0,51.01,51.07,50.99,51.04,7139.0
2019-02-07 13:00:00,51.05,51.16,51.04,51.16,7154.0,51.05,51.16,51.04,51.16,7154.0
2019-02-07 13:05:00,51.16,51.24,51.15,51.15,24906.0,51.16,51.24,51.15,51.15,24906.0
2019-02-07 13:10:00,51.16,51.17,51.09,51.13,5600.0,51.16,51.17,51.09,51.13,5600.0
2019-02-07 13:15:00,51.15,51.16,51.09,51.11,6416.0,51.15,51.16,51.09,51.11,6416.0
2019-02-07 13:20:00,51.11,51.16,51.07,51.16,5300.0,51.11,51.16,51.07,51.16,5300.0
2019-02-07 13:25:00,51.17,51.21,51.12,51.15,7880.0,51.17,51.21,51.12,51.15,7880.0
2019-02-07 13:30:00,51.16,51.22,51.12,51.22,9476.0,51.16,51.22,51.12,51.22,9476.0
2019-02-07 13:35:00,51.21,51.22,51.16,51.17,6600.0,51.21,51.22,51.16,51.17,6600.0
2019-02-07 13:40:00,51.15,51.17,51.12,51.13,6900.0,51.15,51.17,51.12,51.13,6900.0
2019-02-07 13:45:00,51.13,51.15,51.07,51.09,16826.0,51.13,51.15,51.07,51.09,16826.0
2019-02-07 13:50:00,51.1,51.13,51.04,51.08,17126.0,51.1,51.13,51.04,51.08,17126.0
2019-02-07 13:55:00,51.08,51.09,51.02,51.04,12982.0,51.08,51.09,51.02,51.04,12982.0
2019-02-07 14:00:00,51.03,51.03,50.92,50.98,15136.0,51.03,51.03,50.92,50.98,15136.0
2019-02-07 14:05:00,50.98,50.99,50.94,50.97,6491.0,50.98,50.99,50.94,50.97,6491.0
2019-02-07 14:10:00,50.97,50.99,50.93,50.97,11010.0,50.97,50.99,50.93,50.97,11010.0
2019-02-07 14:15:00,50.96,50.98,50.8,50.83,67825.0,50.96,50.98,50.8,50.83,67825.0
2019-02-07 14:20:00,50.85,50.92,50.66,50.92,112715.0,50.85,50.92,50.66,50.92,112715.0
2019-02-07 14:25:00,50.93,51.12,50.92,51.12,12723.0,50.93,51.12,50.92,51.12,12723.0
2019-02-07 14:30:00,51.12,51.12,51.08,51.09,9546.0,51.12,51.12,51.08,51.09,9546.0
2019-02-07 14:35:00,51.09,51.13,51.08,51.09,7482.0,51.09,51.13,51.08,51.09,7482.0
2019-02-07 14:40:00,51.09,51.11,51.04,51.09,13415.0,51.09,51.11,51.04,51.09,13415.0
2019-02-07 14:45:00,51.12,51.17,51.08,51.11,13623.0,51.12,51.17,51.08,51.11,13623.0
2019-02-07 14:50:00,51.1,51.14,51.06,51.14,7814.0,51.1,51.14,51.06,51.14,7814.0
2019-02-07 14:55:00,51.15,51.18,51.12,51.15,8467.0,51.15,51.18,51.12,51.15,8467.0
2019-02-07 15:00:00,51.14,51.2,51.08,51.09,6919.0,51.14,51.2,51.08,51.09,6919.0
2019-02-07 15:05:00,51.09,51.12,51.04,51.08,12611.0,51.09,51.12,51.04,51.08,12611.0
2019-02-07 15:10:00,51.08,51.14,51.06,51.12,7893.0,51.08,51.14,51.06,51.12,7893.0
2019-02-07 15:15:00,51.12,51.15,51.09,51.11,8748.0,51.12,51.15,51.09,51.11,8748.0
2019-02-07 15:20:00,51.12,51.13,51.07,51.11,11200.0,51.12,51.13,51.07,51.11,11200.0
2019-02-07 15:25:00,51.11,51.15,51.08,51.13,11715.0,51.11,51.15,51.08,51.13,11715.0
2019-02-07 15:30:00,51.13,51.16,51.08,51.08,15394.0,51.13,51.16,51.08,51.08,15394.0
2019-02-07 15:35:00,51.08,51.16,51.06,51.15,19781.0,51.08,51.16,51.06,51.15,19781.0
2019-02-07 15:40:00,51.16,51.27,51.15,51.22,22180.0,51.16,51.27,51.15,51.22,22180.0
2019-02-07 15:45:00,51.21,51.31,51.19,51.31,44981.0,51.21,51.31,51.19,51.31,44981.0
2019-02-07 15:50:00,51.3,51.33,51.3,51.32,37106.0,51.3,51.33,51.3,51.32,37106.0
2019-02-07 15:55:00,51.31,51.37,51.3,51.37,69140.0,51.31,51.37,51.3,51.37,69140.0
2019-02-08 09:30:00,50.84,51.38,50.84,51.23,51569.0,50.84,51.38,50.84,51.23,51569.0
2019-02-08 09:35:00,51.23,51.45,51.21,51.34,14102.0,51.23,51.45,51.21,51.34,14102.0
2019-02-08 09:40:00,51.34,51.44,51.3,51.34,14600.0,51.34,51.44,51.3,51.34,14600.0
2019-02-08 09:45:00,51.33,51.4,51.21,51.4,10500.0,51.33,51.4,51.21,51.4,10500.0
2019-02-08 09:50:00,51.4,51.4,51.3,51.37,4250.0,51.4,51.4,51.3,51.37,4250.0
2019-02-08 09:55:00,51.38,51.43,51.34,51.37,6000.0,51.38,51.43,51.34,51.37,6000.0
2019-02-08 10:00:00,51.36,51.37,51.29,51.29,14674.0,51.36,51.37,51.29,51.29,14674.0
2019-02-08 10:05:00,51.28,51.43,51.27,51.43,15292.0,51.28,51.43,51.27,51.43,15292.0
2019-02-08 10:10:00,51.43,51.45,51.26,51.28,9411.0,51.43,51.45,51.26,51.28,9411.0
2019-02-08 10:15:00,51.23,51.26,51.15,51.16,5047.0,51.23,51.26,51.15,51.16,5047.0
2019-02-08 10:20:00,51.16,51.29,51.15,51.21,23879.0,51.16,51.29,51.15,51.21,23879.0
2019-02-08 10:25:00,51.19,51.31,51.14,51.25,16367.0,51.19,51.31,51.14,51.25,16367.0
2019-02-08 10:30:00,51.23,51.42,51.22,51.27,43924.0,51.23,51.42,51.22,51.27,43924.0
2019-02-08 10:35:00,51.26,51.35,51.26,51.35,8186.0,51.26,51.35,51.26,51.35,8186.0
2019-02-08 10:40:00,51.36,51.44,51.27,51.29,11112.0,51.36,51.44,51.27,51.29,11112.0
2019-02-08 10:45:00,51.24,51.35,51.19,51.22,38705.0,51.24,51.35,51.19,51.22,38705.0
2019-02-08 10:50:00,51.2,51.28,51.14,51.14,4656.0,51.2,51.28,51.14,51.14,4656.0
2019-02-08 10:55:00,51.12,51.23,51.11,51.13,5100.0,51.12,51.23,51.11,51.13,5100.0
2019-02-08 11:00:00,51.12,51.16,50.87,50.91,31565.0,51.12,51.16,50.87,50.91,31565.0
2019-02-08 11:05:00,50.91,50.92,50.84,50.9,8715.0,50.91,50.92,50.84,50.9,8715.0
2019-02-08 11:10:00,50.91,50.94,50.84,50.92,12100.0,50.91,50.94,50.84,50.92,12100.0
2019-02-08 11:15:00,50.92,50.97,50.88,50.88,6574.0,50.92,50.97,50.88,50.88,6574.0
2019-02-08 11:20:00,50.86,51.01,50.86,50.99,5200.0,50.86,51.01,50.86,50.99,5200.0
2019-02-08 11:25:00,51.0,51.0,50.94,50.94,5410.0,51.0,51.0,50.94,50.94,5410.0
2019-02-08 11:30:00,50.94,50.96,50.87,50.88,7100.0,50.94,50.96,50.87,50.88,7100.0
2019-02-08 11:35:00,50.9,50.96,50.9,50.96,4100.0,50.9,50.96,50.9,50.96,4100.0
2019-02-08 11:40:00,50.97,51.01,50.94,51.01,7684.0,50.97,51.01,50.94,51.01,7684.0
2019-02-08 11:45:00,51.03,51.03,50.86,50.9,9384.0,51.03,51.03,50.86,50.9,9384.0
2019-02-08 11:50:00,50.93,51.0,50.88,51.0,8561.0,50.93,51.0,50.88,51.0,8561.0
2019-02-08 11:55:00,51.0,51.05,50.96,51.02,6977.0,51.0,51.05,50.96,51.02,6977.0
2019-02-08 12:00:00,51.02,51.08,51.01,51.03,8801.0,51.02,51.08,51.01,51.03,8801.0
2019-02-08 12:05:00,51.04,51.08,51.01,51.01,6900.0,51.04,51.08,51.01,51.01,6900.0
2019-02-08 12:10:00,51.01,51.07,50.99,51.03,7310.0,51.01,51.07,50.99,51.03,7310.0
2019-02-08 12:15:00,51.02,51.07,51.02,51.05,5600.0,51.02,51.07,51.02,51.05,5600.0
2019-02-08 12:20:00,51.06,51.08,51.02,51.03,6910.0,51.06,51.08,51.02,51.03,6910.0
2019-02-08 12:25:00,51.05,51.06,50.98,51.0,6200.0,51.05,51.06,50.98,51.0,6200.0
2019-02-08 12:30:00,51.01,51.06,51.01,51.01,6388.0,51.01,51.06,51.01,51.01,6388.0
2019-02-08 12:35:00,51.01,51.05,51.01,51.04,4900.0,51.01,51.05,51.01,51.04,4900.0
2019-02-08 12:40:00,51.05,51.1,51.04,51.06,4800.0,51.05,51.1,51.04,51.06,4800.0
2019-02-08 12:45:00,51.08,51.11,51.07,51.1,4600.0,51.08,51.11,51.07,51.1,4600.0
2019-02-08 12:50:00,51.11,51.11,51.04,51.08,4690.0,51.11,51.11,51.04,51.08,4690.0
2019-02-08 12:55:00,51.08,51.08,50.98,51.01,7837.0,51.08,51.08,50.98,51.01,7837.0
2019-02-08 13:00:00,51.02,51.08,51.02,51.08,6100.0,51.02,51.08,51.02,51.08,6100.0
2019-02-08 13:05:00,51.08,51.13,51.06,51.11,5335.0,51.08,51.13,51.06,51.11,5335.0
2019-02-08 13:10:00,51.11,51.24,51.11,51.23,5901.0,51.11,51.24,51.11,51.23,5901.0
2019-02-08 13:15:00,51.24,51.26,51.17,51.19,8566.0,51.24,51.26,51.17,51.19,8566.0
2019-02-08 13:20:00,51.2,51.21,51.13,51.13,5900.0,51.2,51.21,51.13,51.13,5900.0
2019-02-08 13:25:00,51.12,51.17,51.12,51.14,3991.0,51.12,51.17,51.12,51.14,3991.0
2019-02-08 13:30:00,51.14,51.16,51.11,51.11,6557.0,51.14,51.16,51.11,51.11,6557.0
2019-02-08 13:35:00,51.12,51.13,51.07,51.07,3954.0,51.12,51.13,51.07,51.07,3954.0
2019-02-08 13:40:00,51.11,51.16,51.1,51.15,15549.0,51.11,51.16,51.1,51.15,15549.0
2019-02-08 13:45:00,51.15,51.18,51.08,51.15,36900.0,51.15,51.18,51.08,51.15,36900.0
2019-02-08 13:50:00,51.16,51.18,50.95,51.0,54419.0,51.16,51.18,50.95,51.0,54419.0
2019-02-08 13:55:00,51.01,51.13,51.01,51.06,14730.0,51.01,51.13,51.01,51.06,14730.0
2019-02-08 14:00:00,51.04,51.12,51.04,51.12,6205.0,51.04,51.12,51.04,51.12,6205.0
2019-02-08 14:05:00,51.14,51.18,51.13,51.17,6183.0,51.14,51.18,51.13,51.17,6183.0
2019-02-08 14:10:00,51.17,51.2,51.13,51.18,14500.0,51.17,51.2,51.13,51.18,14500.0
2019-02-08 14:15:00,51.2,51.24,51.16,51.22,17410.0,51.2,51.24,51.16,51.22,17410.0
2019-02-08 14:20:00,51.2,51.21,51.16,51.16,6762.0,51.2,51.21,51.16,51.16,6762.0
2019-02-08 14:25:00,51.17,51.2,51.13,51.2,5884.0,51.17,51.2,51.13,51.2,5884.0
2019-02-08 14:30:00,51.19,51.2,51.16,51.19,9686.0,51.19,51.2,51.16,51.19,9686.0
2019-02-08 14:35:00,51.18,51.18,51.1,51.14,8718.0,51.18,51.18,51.1,51.14,8718.0
2019-02-08 14:40:00,51.16,51.18,51.12,51.14,6900.0,51.16,51.18,51.12,51.14,6900.0
2019-02-08 14:45:00,51.15,51.18,51.11,51.14,8853.0,51.15,51.18,51.11,51.14,8853.0
2019-02-08 14:50:00,51.14,51.18,51.13,51.15,9134.0,51.14,51.18,51.13,51.15,9134.0
2019-02-08 14:55:00,51.16,51.2,51.15,51.17,6665.0,51.16,51.2,51.15,51.17,6665.0
2019-02-08 15:00:00,51.17,51.17,51.13,51.14,9254.0,51.17,51.17,51.13,51.14,9254.0
2019-02-08 15:05:00,51.15,51.18,51.15,51.17,8576.0,51.15,51.18,51.15,51.17,8576.0
2019-02-08 15:10:00,51.17,51.25,51.17,51.25,10359.0,51.17,51.25,51.17,51.25,10359.0
2019-02-08 15:15:00,51.24,51.26,51.22,51.23,13465.0,51.24,51.26,51.22,51.23,13465.0
2019-02-08 15:20:00,51.24,51.27,51.21,51.23,15857.0,51.24,51.27,51.21,51.23,15857.0
2019-02-08 15:25:00,51.23,51.24,51.21,51.24,11003.0,51.23,51.24,51.21,51.24,11003.0
2019-02-08 15:30:00,51.24,51.27,51.21,51.27,16705.0,51.24,51.27,51.21,51.27,16705.0
2019-02-08 15:35:00,51.26,51.27,51.21,51.22,16603.0,51.26,51.27,51.21,51.22,16603.0
2019-02-08 15:40:00,51.22,51.22,51.15,51.15,14595.0,51.22,51.22,51.15,51.15,14595.0
2019-02-08 15:45:00,51.16,51.21,51.15,51.18,25205.0,51.16,51.21,51.15,51.18,25205.0
2019-02-08 15:50:00,51.18,51.22,51.17,51.18,28792.0,51.18,51.22,51.17,51.18,28792.0
2019-02-08 15:55:00,51.17,51.32,51.16,51.32,86124.0,51.17,51.32,51.16,51.32,86124.0
2019-02-11 09:30:00,51.55,51.73,51.55,51.68,9581.0,51.55,51.73,51.55,51.68,9581.0
2019-02-11 09:35:00,51.76,51.77,51.63,51.64,8234.0,51.76,51.77,51.63,51.64,8234.0
2019-02-11 09:40:00,51.58,51.7,51.53,51.66,5428.0,51.58,51.7,51.53,51.66,5428.0
2019-02-11 09:45:00,51.69,51.69,51.4,51.43,7140.0,51.69,51.69,51.4,51.43,7140.0
2019-02-11 09:50:00,51.39,51.51,51.38,51.5,6063.0,51.39,51.51,51.38,51.5,6063.0
2019-02-11 09:55:00,51.52,51.52,51.35,51.37,2494.0,51.52,51.52,51.35,51.37,2494.0
2019-02-11 10:00:00,51.39,51.52,51.39,51.52,2500.0,51.39,51.52,51.39,51.52,2500.0
2019-02-11 10:05:00,51.54,51.62,51.53,51.59,6595.0,51.54,51.62,51.53,51.59,6595.0
2019-02-11 10:10:00,51.58,51.66,51.57,51.6,4600.0,51.58,51.66,51.57,51.6,4600.0
2019-02-11 10:15:00,51.62,51.7,51.62,51.7,2557.0,51.62,51.7,51.62,51.7,2557.0
2019-02-11 10:20:00,51.72,51.76,51.59,51.6,5593.0,51.72,51.76,51.59,51.6,5593.0
2019-02-11 10:25:00,51.59,51.66,51.59,51.61,4550.0,51.59,51.66,51.59,51.61,4550.0
2019-02-11 10:30:00,51.61,51.64,51.56,51.64,4183.0,51.61,51.64,51.56,51.64,4183.0
2019-02-11 10:35:00,51.65,51.72,51.65,51.68,5686.0,51.65,51.72,51.65,51.68,5686.0
2019-02-11 10:40:00,51.7,51.77,51.7,51.74,3700.0,51.7,51.77,51.7,51.74,3700.0
2019-02-11 10:45:00,51.74,51.83,51.73,51.83,6146.0,51.74,51.83,51.73,51.83,6146.0
2019-02-11 10:50:00,51.84,51.84,51.75,51.78,7800.0,51.84,51.84,51.75,51.78,7800.0
2019-02-11 10:55:00,51.75,51.82,51.72,51.82,3126.0,51.75,51.82,51.72,51.82,3126.0
2019-02-11 11:00:00,51.83,51.93,51.82,51.88,12288.0,51.83,51.93,51.82,51.88,12288.0
2019-02-11 11:05:00,51.89,51.93,51.77,51.79,12100.0,51.89,51.93,51.77,51.79,12100.0
2019-02-11 11:10:00,51.79,51.89,51.78,51.86,14317.0,51.79,51.89,51.78,51.86,14317.0
2019-02-11 11:15:00,51.88,51.97,51.88,51.97,3273.0,51.88,51.97,51.88,51.97,3273.0
2019-02-11 11:20:00,51.96,52.02,51.9,51.99,26441.0,51.96,52.02,51.9,51.99,26441.0
2019-02-11 11:25:00,52.0,52.01,51.91,51.92,4558.0,52.0,52.01,51.91,51.92,4558.0
2019-02-11 11:30:00,51.91,51.93,51.86,51.91,4019.0,51.91,51.93,51.86,51.91,4019.0
2019-02-11 11:35:00,51.91,51.92,51.88,51.88,3792.0,51.91,51.92,51.88,51.88,3792.0
2019-02-11 11:40:00,51.87,51.94,51.87,51.92,3371.0,51.87,51.94,51.87,51.92,3371.0
2019-02-11 11:45:00,51.91,51.99,51.9,51.98,2800.0,51.91,51.99,51.9,51.98,2800.0
2019-02-11 11:50:00,51.97,51.98,51.89,51.94,5041.0,51.97,51.98,51.89,51.94,5041.0
2019-02-11 11:55:00,51.94,51.94,51.9,51.93,2800.0,51.94,51.94,51.9,51.93,2800.0
2019-02-11 12:00:00,51.91,52.0,51.91,51.96,4100.0,51.91,52.0,51.91,51.96,4100.0
2019-02-11 12:05:00,51.94,52.0,51.94,51.98,3010.0,51.94,52.0,51.94,51.98,3010.0
2019-02-11 12:10:00,51.98,52.0,51.93,51.95,6550.0,51.98,52.0,51.93,51.95,6550.0
2019-02-11 12:15:00,51.96,51.99,51.95,51.99,10090.0,51.96,51.99,51.95,51.99,10090.0
2019-02-11 12:20:00,51.97,52.0,51.95,51.98,3758.0,51.97,52.0,51.95,51.98,3758.0
2019-02-11 12:25:00,51.99,52.01,51.96,52.0,19778.0,51.99,52.01,51.96,52.0,19778.0
2019-02-11 12:30:00,51.99,52.0,51.94,51.98,4407.0,51.99,52.0,51.94,51.98,4407.0
2019-02-11 12:35:00,51.99,52.0,51.93,51.96,3283.0,51.99,52.0,51.93,51.96,3283.0
2019-02-11 12:40:00,51.97,52.0,51.97,51.97,3121.0,51.97,52.0,51.97,51.97,3121.0
2019-02-11 12:45:00,51.98,51.99,51.96,51.96,1890.0,51.98,51.99,51.96,51.96,1890.0
2019-02-11 12:50:00,51.96,51.96,51.91,51.95,3917.0,51.96,51.96,51.91,51.95,3917.0
2019-02-11 12:55:00,51.93,52.01,51.93,51.95,5641.0,51.93,52.01,51.93,51.95,5641.0
2019-02-11 13:00:00,51.93,51.98,51.92,51.96,3638.0,51.93,51.98,51.92,51.96,3638.0
2019-02-11 13:05:00,51.96,52.0,51.95,51.99,4159.0,51.96,52.0,51.95,51.99,4159.0
2019-02-11 13:10:00,51.98,51.99,51.93,51.96,6204.0,51.98,51.99,51.93,51.96,6204.0
2019-02-11 13:15:00,51.95,51.95,51.91,51.94,3673.0,51.95,51.95,51.91,51.94,3673.0
2019-02-11 13:20:00,51.95,51.98,51.92,51.93,6251.0,51.95,51.98,51.92,51.93,6251.0
2019-02-11 13:25:00,51.93,51.94,51.9,51.9,3400.0,51.93,51.94,51.9,51.9,3400.0
2019-02-11 13:30:00,51.91,51.92,51.89,51.89,3641.0,51.91,51.92,51.89,51.89,3641.0
2019-02-11 13:35:00,51.87,51.9,51.87,51.89,3051.0,51.87,51.9,51.87,51.89,3051.0
2019-02-11 13:40:00,51.9,51.9,51.86,51.86,3898.0,51.9,51.9,51.86,51.86,3898.0
2019-02-11 13:45:00,51.85,51.86,51.82,51.86,2623.0,51.85,51.86,51.82,51.86,2623.0
2019-02-11 13:50:00,51.85,51.87,51.84,51.84,2148.0,51.85,51.87,51.84,51.84,2148.0
2019-02-11 13:55:00,51.85,51.88,51.84,51.88,3470.0,51.85,51.88,51.84,51.88,3470.0
2019-02-11 14:00:00,51.86,51.87,51.84,51.86,2916.0,51.86,51.87,51.84,51.86,2916.0
2019-02-11 14:05:00,51.85,51.86,51.83,51.84,6736.0,51.85,51.86,51.83,51.84,6736.0
2019-02-11 14:10:00,51.82,51.87,51.82,51.86,5392.0,51.82,51.87,51.82,51.86,5392.0
2019-02-11 14:15:00,51.85,51.85,51.77,51.78,4766.0,51.85,51.85,51.77,51.78,4766.0
2019-02-11 14:20:00,51.77,51.78,51.76,51.78,3820.0,51.77,51.78,51.76,51.78,3820.0
2019-02-11 14:25:00,51.77,51.81,51.77,51.8,3080.0,51.77,51.81,51.77,51.8,3080.0
2019-02-11 14:30:00,51.79,51.83,51.79,51.8,5901.0,51.79,51.83,51.79,51.8,5901.0
2019-02-11 14:35:00,51.81,51.83,51.8,51.81,3706.0,51.81,51.83,51.8,51.81,3706.0
2019-02-11 14:40:00,51.81,51.87,51.8,51.8,59311.0,51.81,51.87,51.8,51.8,59311.0
2019-02-11 14:45:00,51.78,51.78,51.65,51.67,32517.0,51.78,51.78,51.65,51.67,32517.0
2019-02-11 14:50:00,51.68,51.72,51.67,51.71,5683.0,51.68,51.72,51.67,51.71,5683.0
2019-02-11 14:55:00,51.72,51.77,51.72,51.76,6025.0,51.72,51.77,51.72,51.76,6025.0
2019-02-11 15:00:00,51.77,51.82,51.76,51.82,7000.0,51.77,51.82,51.76,51.82,7000.0
2019-02-11 15:05:00,51.82,51.84,51.79,51.83,6584.0,51.82,51.84,51.79,51.83,6584.0
2019-02-11 15:10:00,51.83,51.85,51.81,51.82,4096.0,51.83,51.85,51.81,51.82,4096.0
2019-02-11 15:15:00,51.82,51.86,51.8,51.8,11520.0,51.82,51.86,51.8,51.8,11520.0
2019-02-11 15:20:00,51.8,51.85,51.8,51.84,5590.0,51.8,51.85,51.8,51.84,5590.0
2019-02-11 15:25:00,51.84,51.89,51.83,51.87,9823.0,51.84,51.89,51.83,51.87,9823.0
2019-02-11 15:30:00,51.87,51.88,51.79,51.8,11344.0,51.87,51.88,51.79,51.8,11344.0
2019-02-11 15:35:00,51.8,51.85,51.8,51.83,12067.0,51.8,51.85,51.8,51.83,12067.0
2019-02-11 15:40:00,51.82,51.84,51.79,51.81,10757.0,51.82,51.84,51.79,51.81,10757.0
2019-02-11 15:45:00,51.81,51.86,51.81,51.82,17773.0,51.81,51.86,51.81,51.82,17773.0
2019-02-11 15:50:00,51.83,51.9,51.82,51.9,31084.0,51.83,51.9,51.82,51.9,31084.0
2019-02-11 15:55:00,51.89,51.9,51.85,51.88,49551.0,51.89,51.9,51.85,51.88,49551.0
2019-02-12 09:30:00,52.23,52.45,52.12,52.12,15698.0,52.23,52.45,52.12,52.12,15698.0
2019-02-12 09:35:00,52.25,52.32,52.07,52.32,9625.0,52.25,52.32,52.07,52.32,9625.0
2019-02-12 09:40:00,52.33,52.33,52.16,52.22,12333.0,52.33,52.33,52.16,52.22,12333.0
2019-02-12 09:45:00,52.23,52.3,52.23,52.26,20109.0,52.23,52.3,52.23,52.26,20109.0
2019-02-12 09:50:00,52.26,52.29,52.12,52.12,24654.0,52.26,52.29,52.12,52.12,24654.0
2019-02-12 09:55:00,52.12,52.23,52.11,52.21,7185.0,52.12,52.23,52.11,52.21,7185.0
2019-02-12 10:00:00,52.22,52.27,52.14,52.17,6932.0,52.22,52.27,52.14,52.17,6932.0
2019-02-12 10:05:00,52.17,52.17,51.98,52.02,4550.0,52.17,52.17,51.98,52.02,4550.0
2019-02-12 10:10:00,52.03,52.04,51.96,51.97,7183.0,52.03,52.04,51.96,51.97,7183.0
2019-02-12 10:15:00,51.96,51.98,51.9,51.9,11216.0,51.96,51.98,51.9,51.9,11216.0
2019-02-12 10:20:00,51.91,51.92,51.86,51.92,6365.0,51.91,51.92,51.86,51.92,6365.0
2019-02-12 10:25:00,51.93,52.01,51.91,51.93,22018.0,51.93,52.01,51.91,51.93,22018.0
2019-02-12 10:30:00,51.93,51.94,51.85,51.85,28949.0,51.93,51.94,51.85,51.85,28949.0
2019-02-12 10:35:00,51.85,51.9,51.82,51.85,17647.0,51.85,51.9,51.82,51.85,17647.0
2019-02-12 10:40:00,51.86,51.9,51.74,51.88,143066.0,51.86,51.9,51.74,51.88,143066.0
2019-02-12 10:45:00,51.87,51.95,51.84,51.9,13900.0,51.87,51.95,51.84,51.9,13900.0
2019-02-12 10:50:00,51.92,51.95,51.88,51.95,10003.0,51.92,51.95,51.88,51.95,10003.0
2019-02-12 10:55:00,51.97,52.01,51.95,51.99,6500.0,51.97,52.01,51.95,51.99,6500.0
2019-02-12 11:00:00,51.99,52.03,51.97,51.97,6900.0,51.99,52.03,51.97,51.97,6900.0
2019-02-12 11:05:00,51.97,52.0,51.94,51.94,6309.0,51.97,52.0,51.94,51.94,6309.0
2019-02-12 11:10:00,51.95,52.01,51.94,51.98,9561.0,51.95,52.01,51.94,51.98,9561.0
2019-02-12 11:15:00,51.98,52.03,51.97,52.02,5100.0,51.98,52.03,51.97,52.02,5100.0
2019-02-12 11:20:00,52.02,52.06,52.0,52.01,5300.0,52.02,52.06,52.0,52.01,5300.0
2019-02-12 11:25:00,52.01,52.04,51.94,51.97,18087.0,52.01,52.04,51.94,51.97,18087.0
2019-02-12 11:30:00,51.96,51.96,51.89,51.93,10325.0,51.96,51.96,51.89,51.93,10325.0
2019-02-12 11:35:00,51.92,51.98,51.9,51.94,14067.0,51.92,51.98,51.9,51.94,14067.0
2019-02-12 11:40:00,51.93,51.96,51.89,51.93,10393.0,51.93,51.96,51.89,51.93,10393.0
2019-02-12 11:45:00,51.91,51.92,51.88,51.9,4550.0,51.91,51.92,51.88,51.9,4550.0
2019-02-12 11:50:00,51.9,51.93,51.89,51.93,5754.0,51.9,51.93,51.89,51.93,5754.0
2019-02-12 11:55:00,51.94,51.96,51.92,51.96,4000.0,51.94,51.96,51.92,51.96,4000.0
2019-02-12 12:00:00,51.96,51.99,51.96,51.98,3770.0,51.96,51.99,51.96,51.98,3770.0
2019-02-12 12:05:00,51.99,51.99,51.94,51.94,4115.0,51.99,51.99,51.94,51.94,4115.0
2019-02-12 12:10:00,51.94,51.94,51.9,51.91,6000.0,51.94,51.94,51.9,51.91,6000.0
2019-02-12 12:15:00,51.91,51.92,51.79,51.82,9388.0,51.91,51.92,51.79,51.82,9388.0
2019-02-12 12:20:00,51.81,51.84,51.75,51.78,5259.0,51.81,51.84,51.75,51.78,5259.0
2019-02-12 12:25:00,51.78,51.78,51.66,51.7,38672.0,51.78,51.78,51.66,51.7,38672.0
2019-02-12 12:30:00,51.69,51.77,51.67,51.72,11301.0,51.69,51.77,51.67,51.72,11301.0
2019-02-12 12:35:00,51.72,51.74,51.69,51.7,6590.0,51.72,51.74,51.69,51.7,6590.0
2019-02-12 12:40:00,51.71,51.72,51.6,51.61,14900.0,51.71,51.72,51.6,51.61,14900.0
2019-02-12 12:45:00,51.6,51.66,51.6,51.61,11620.0,51.6,51.66,51.6,51.61,11620.0
2019-02-12 12:50:00,51.62,51.69,51.62,51.66,6026.0,51.62,51.69,51.62,51.66,6026.0
2019-02-12 12:55:00,51.67,51.75,51.66,51.73,10975.0,51.67,51.75,51.66,51.73,10975.0
2019-02-12 13:00:00,51.73,51.79,51.7,51.79,10231.0,51.73,51.79,51.7,51.79,10231.0
2019-02-12 13:05:00,51.79,51.81,51.78,51.79,7180.0,51.79,51.81,51.78,51.79,7180.0
2019-02-12 13:10:00,51.78,51.78,51.75,51.76,3500.0,51.78,51.78,51.75,51.76,3500.0
2019-02-12 13:15:00,51.75,51.8,51.75,51.78,6200.0,51.75,51.8,51.75,51.78,6200.0
2019-02-12 13:20:00,51.78,51.82,51.77,51.81,3600.0,51.78,51.82,51.77,51.81,3600.0
2019-02-12 13:25:00,51.83,51.84,51.82,51.83,3646.0,51.83,51.84,51.82,51.83,3646.0
2019-02-12 13:30:00,51.83,51.91,51.83,51.9,19345.0,51.83,51.91,51.83,51.9,19345.0
2019-02-12 13:35:00,51.9,51.92,51.88,51.88,6224.0,51.9,51.92,51.88,51.88,6224.0
2019-02-12 13:40:00,51.88,51.9,51.87,51.89,6657.0,51.88,51.9,51.87,51.89,6657.0
2019-02-12 13:45:00,51.89,51.9,51.85,51.9,10578.0,51.89,51.9,51.85,51.9,10578.0
2019-02-12 13:50:00,51.89,51.9,51.88,51.89,7352.0,51.89,51.9,51.88,51.89,7352.0
2019-02-12 13:55:00,51.88,51.9,51.83,51.83,14334.0,51.88,51.9,51.83,51.83,14334.0
2019-02-12 14:00:00,51.84,51.88,51.82,51.85,10889.0,51.84,51.88,51.82,51.85,10889.0
2019-02-12 14:05:00,51.85,51.92,51.84,51.9,37410.0,51.85,51.92,51.84,51.9,37410.0
2019-02-12 14:10:00,51.89,52.05,51.87,52.05,26776.0,51.89,52.05,51.87,52.05,26776.0
2019-02-12 14:15:00,52.06,52.09,52.02,52.08,18474.0,52.06,52.09,52.02,52.08,18474.0
2019-02-12 14:20:00,52.08,52.08,52.02,52.05,15360.0,52.08,52.08,52.02,52.05,15360.0
2019-02-12 14:25:00,52.05,52.06,52.01,52.04,5508.0,52.05,52.06,52.01,52.04,5508.0
2019-02-12 14:30:00,52.04,52.04,51.99,52.04,7133.0,52.04,52.04,51.99,52.04,7133.0
2019-02-12 14:35:00,52.04,52.11,52.04,52.1,5347.0,52.04,52.11,52.04,52.1,5347.0
2019-02-12 14:40:00,52.11,52.14,52.09,52.14,6496.0,52.11,52.14,52.09,52.14,6496.0
2019-02-12 14:45:00,52.14,52.19,52.14,52.19,2410.0,52.14,52.19,52.14,52.19,2410.0
2019-02-12 14:50:00,52.19,52.22,52.18,52.22,7096.0,52.19,52.22,52.18,52.22,7096.0
2019-02-12 14:55:00,52.22,52.23,52.18,52.2,10118.0,52.22,52.23,52.18,52.2,10118.0
2019-02-12 15:00:00,52.21,52.24,52.18,52.18,8228.0,52.21,52.24,52.18,52.18,8228.0
2019-02-12 15:05:00,52.18,52.21,52.14,52.15,7971.0,52.18,52.21,52.14,52.15,7971.0
2019-02-12 15:10:00,52.15,52.17,52.12,52.16,8605.0,52.15,52.17,52.12,52.16,8605.0
2019-02-12 15:15:00,52.17,52.19,52.14,52.15,8616.0,52.17,52.19,52.14,52.15,8616.0
2019-02-12 15:20:00,52.15,52.17,52.13,52.14,8592.0,52.15,52.17,52.13,52.14,8592.0
2019-02-12 15:25:00,52.13,52.16,52.12,52.14,10134.0,52.13,52.16,52.12,52.14,10134.0
2019-02-12 15:30:00,52.15,52.17,52.13,52.13,6843.0,52.15,52.17,52.13,52.13,6843.0
2019-02-12 15:35:00,52.13,52.13,52.07,52.08,11602.0,52.13,52.13,52.07,52.08,11602.0
2019-02-12 15:40:00,52.08,52.1,51.98,51.99,21690.0,52.08,52.1,51.98,51.99,21690.0
2019-02-12 15:45:00,51.98,51.99,51.92,51.95,18208.0,51.98,51.99,51.92,51.95,18208.0
2019-02-12 15:50:00,51.95,51.95,51.88,51.91,54668.0,51.95,51.95,51.88,51.91,54668.0
2019-02-12 15:55:00,51.92,51.93,51.81,51.82,140881.0,51.92,51.93,51.81,51.82,140881.0
2019-02-13 09:30:00,52.5,52.9,52.07,52.72,31121.0,52.5,52.9,52.07,52.72,31121.0
2019-02-13 09:35:00,52.71,52.72,52.58,52.59,14614.0,52.71,52.72,52.58,52.59,14614.0
2019-02-13 09:40:00,52.61,52.81,52.54,52.76,29114.0,52.61,52.81,52.54,52.76,29114.0
2019-02-13 09:45:00,52.76,52.77,52.66,52.68,8699.0,52.76,52.77,52.66,52.68,8699.0
2019-02-13 09:50:00,52.69,52.69,52.58,52.64,12329.0,52.69,52.69,52.58,52.64,12329.0
2019-02-13 09:55:00,52.65,52.65,52.52,52.56,7118.0,52.65,52.65,52.52,52.56,7118.0
2019-02-13 10:00:00,52.55,52.63,52.54,52.6,18156.0,52.55,52.63,52.54,52.6,18156.0
2019-02-13 10:05:00,52.6,52.65,52.59,52.65,6276.0,52.6,52.65,52.59,52.65,6276.0
2019-02-13 10:10:00,52.69,52.72,52.62,52.62,50743.0,52.69,52.72,52.62,52.62,50743.0
2019-02-13 10:15:00,52.6,52.69,52.53,52.62,20627.0,52.6,52.69,52.53,52.62,20627.0
2019-02-13 10:20:00,52.63,52.66,52.58,52.6,4498.0,52.63,52.66,52.58,52.6,4498.0
2019-02-13 10:25:00,52.62,52.64,52.6,52.64,4000.0,52.62,52.64,52.6,52.64,4000.0
2019-02-13 10:30:00,52.64,52.69,52.63,52.65,11951.0,52.64,52.69,52.63,52.65,11951.0
2019-02-13 10:35:00,52.65,52.71,52.64,52.66,12632.0,52.65,52.71,52.64,52.66,12632.0
2019-02-13 10:40:00,52.67,52.7,52.66,52.67,7100.0,52.67,52.7,52.66,52.67,7100.0
2019-02-13 10:45:00,52.68,52.7,52.65,52.66,5470.0,52.68,52.7,52.65,52.66,5470.0
2019-02-13 10:50:00,52.68,52.73,52.64,52.66,23132.0,52.68,52.73,52.64,52.66,23132.0
2019-02-13 10:55:00,52.67,52.67,52.55,52.55,12446.0,52.67,52.67,52.55,52.55,12446.0
2019-02-13 11:00:00,52.56,52.67,52.56,52.65,6652.0,52.56,52.67,52.56,52.65,6652.0
2019-02-13 11:05:00,52.66,52.72,52.64,52.68,13009.0,52.66,52.72,52.64,52.68,13009.0
2019-02-13 11:10:00,52.66,52.71,52.62,52.66,4646.0,52.66,52.71,52.62,52.66,4646.0
2019-02-13 11:15:00,52.65,52.66,52.56,52.58,6057.0,52.65,52.66,52.56,52.58,6057.0
2019-02-13 11:20:00,52.59,52.63,52.58,52.58,6591.0,52.59,52.63,52.58,52.58,6591.0
2019-02-13 11:25:00,52.58,52.59,52.54,52.58,8511.0,52.58,52.59,52.54,52.58,8511.0
2019-02-13 11:30:00,52.56,52.56,52.46,52.48,7953.0,52.56,52.56,52.46,52.48,7953.0
2019-02-13 11:35:00,52.47,52.52,52.43,52.44,6418.0,52.47,52.52,52.43,52.44,6418.0
2019-02-13 11:40:00,52.44,52.45,52.4,52.42,4159.0,52.44,52.45,52.4,52.42,4159.0
2019-02-13 11:45:00,52.41,52.46,52.41,52.44,5200.0,52.41,52.46,52.41,52.44,5200.0
2019-02-13 11:50:00,52.44,52.47,52.43,52.46,13309.0,52.44,52.47,52.43,52.46,13309.0
2019-02-13 11:55:00,52.45,52.48,52.44,52.46,12100.0,52.45,52.48,52.44,52.46,12100.0
2019-02-13 12:00:00,52.46,52.54,52.46,52.53,11490.0,52.46,52.54,52.46,52.53,11490.0
2019-02-13 12:05:00,52.51,52.53,52.48,52.48,4799.0,52.51,52.53,52.48,52.48,4799.0
2019-02-13 12:10:00,52.48,52.51,52.46,52.49,5161.0,52.48,52.51,52.46,52.49,5161.0
2019-02-13 12:15:00,52.5,52.52,52.47,52.48,6336.0,52.5,52.52,52.47,52.48,6336.0
2019-02-13 12:20:00,52.48,52.5,52.45,52.47,3614.0,52.48,52.5,52.45,52.47,3614.0
2019-02-13 12:25:00,52.46,52.52,52.44,52.51,53298.0,52.46,52.52,52.44,52.51,53298.0
2019-02-13 12:30:00,52.51,52.54,52.49,52.53,16175.0,52.51,52.54,52.49,52.53,16175.0
2019-02-13 12:35:00,52.51,52.51,52.48,52.51,26800.0,52.51,52.51,52.48,52.51,26800.0
2019-02-13 12:40:00,52.5,52.58,52.5,52.58,24374.0,52.5,52.58,52.5,52.58,24374.0
2019-02-13 12:45:00,52.59,52.66,52.57,52.62,8846.0,52.59,52.66,52.57,52.62,8846.0
2019-02-13 12:50:00,52.61,52.61,52.51,52.52,6154.0,52.61,52.61,52.51,52.52,6154.0
2019-02-13 12:55:00,52.5,52.53,52.48,52.53,9699.0,52.5,52.53,52.48,52.53,9699.0
2019-02-13 13:00:00,52.54,52.56,52.52,52.55,6500.0,52.54,52.56,52.52,52.55,6500.0
2019-02-13 13:05:00,52.55,52.6,52.54,52.59,5985.0,52.55,52.6,52.54,52.59,5985.0
2019-02-13 13:10:00,52.59,52.59,52.55,52.56,5600.0,52.59,52.59,52.55,52.56,5600.0
2019-02-13 13:15:00,52.55,52.57,52.54,52.56,2118.0,52.55,52.57,52.54,52.56,2118.0
2019-02-13 13:20:00,52.56,52.58,52.54,52.54,7072.0,52.56,52.58,52.54,52.54,7072.0
2019-02-13 13:25:00,52.54,52.58,52.54,52.57,4822.0,52.54,52.58,52.54,52.57,4822.0
2019-02-13 13:30:00,52.56,52.61,52.54,52.58,8759.0,52.56,52.61,52.54,52.58,8759.0
2019-02-13 13:35:00,52.57,52.59,52.54,52.55,20738.0,52.57,52.59,52.54,52.55,20738.0
2019-02-13 13:40:00,52.56,52.59,52.55,52.56,9045.0,52.56,52.59,52.55,52.56,9045.0
2019-02-13 13:45:00,52.57,52.57,52.54,52.55,9042.0,52.57,52.57,52.54,52.55,9042.0
2019-02-13 13:50:00,52.55,52.59,52.54,52.58,9376.0,52.55,52.59,52.54,52.58,9376.0
2019-02-13 13:55:00,52.58,52.58,52.53,52.54,5969.0,52.58,52.58,52.53,52.54,5969.0
2019-02-13 14:00:00,52.54,52.56,52.53,52.54,6732.0,52.54,52.56,52.53,52.54,6732.0
2019-02-13 14:05:00,52.55,52.55,52.49,52.5,9000.0,52.55,52.55,52.49,52.5,9000.0
2019-02-13 14:10:00,52.51,52.52,52.48,52.5,11180.0,52.51,52.52,52.48,52.5,11180.0
2019-02-13 14:15:00,52.5,52.5,52.46,52.48,9400.0,52.5,52.5,52.46,52.48,9400.0
2019-02-13 14:20:00,52.48,52.49,52.45,52.46,9169.0,52.48,52.49,52.45,52.46,9169.0
2019-02-13 14:25:00,52.46,52.47,52.44,52.47,14036.0,52.46,52.47,52.44,52.47,14036.0
2019-02-13 14:30:00,52.48,52.49,52.46,52.47,7799.0,52.48,52.49,52.46,52.47,7799.0
2019-02-13 14:35:00,52.48,52.48,52.41,52.41,9400.0,52.48,52.48,52.41,52.41,9400.0
2019-02-13 14:40:00,52.41,52.42,52.38,52.39,16842.0,52.41,52.42,52.38,52.39,16842.0
2019-02-13 14:45:00,52.39,52.44,52.38,52.44,17943.0,52.39,52.44,52.38,52.44,17943.0
2019-02-13 14:50:00,52.44,52.55,52.44,52.54,10753.0,52.44,52.55,52.44,52.54,10753.0
2019-02-13 14:55:00,52.53,52.55,52.48,52.55,8871.0,52.53,52.55,52.48,52.55,8871.0
2019-02-13 15:00:00,52.54,52.58,52.52,52.53,10531.0,52.54,52.58,52.52,52.53,10531.0
2019-02-13 15:05:00,52.53,52.59,52.53,52.57,10542.0,52.53,52.59,52.53,52.57,10542.0
2019-02-13 15:10:00,52.57,52.64,52.57,52.64,9899.0,52.57,52.64,52.57,52.64,9899.0
2019-02-13 15:15:00,52.64,52.68,52.63,52.65,21229.0,52.64,52.68,52.63,52.65,21229.0
2019-02-13 15:20:00,52.65,52.66,52.57,52.6,26109.0,52.65,52.66,52.57,52.6,26109.0
2019-02-13 15:25:00,52.59,52.62,52.56,52.59,14741.0,52.59,52.62,52.56,52.59,14741.0
2019-02-13 15:30:00,52.6,52.62,52.53,52.53,31263.0,52.6,52.62,52.53,52.53,31263.0
2019-02-13 15:35:00,52.53,52.59,52.53,52.56,19999.0,52.53,52.59,52.53,52.56,19999.0
2019-02-13 15:40:00,52.56,52.61,52.56,52.58,30778.0,52.56,52.61,52.56,52.58,30778.0
2019-02-13 15:45:00,52.59,52.61,52.52,52.56,35484.0,52.59,52.61,52.52,52.56,35484.0
2019-02-13 15:50:00,52.56,52.57,52.54,52.57,37932.0,52.56,52.57,52.54,52.57,37932.0
2019-02-13 15:55:00,52.57,52.63,52.5,52.54,98528.0,52.57,52.63,52.5,52.54,98528.0
2019-02-14 09:30:00,52.14,52.14,51.87,51.95,17055.0,52.14,52.14,51.87,51.95,17055.0
2019-02-14 09:35:00,51.95,52.0,51.78,51.8,7100.0,51.95,52.0,51.78,51.8,7100.0
2019-02-14 09:40:00,51.82,51.89,51.7,51.78,6794.0,51.82,51.89,51.7,51.78,6794.0
2019-02-14 09:45:00,51.74,51.89,51.7,51.84,5641.0,51.74,51.89,51.7,51.84,5641.0
2019-02-14 09:50:00,51.84,52.02,51.81,52.0,12435.0,51.84,52.02,51.81,52.0,12435.0
2019-02-14 09:55:00,52.02,52.19,52.01,52.19,7560.0,52.02,52.19,52.01,52.19,7560.0
2019-02-14 10:00:00,52.17,52.22,52.1,52.14,9900.0,52.17,52.22,52.1,52.14,9900.0
2019-02-14 10:05:00,52.16,52.19,52.09,52.12,2200.0,52.16,52.19,52.09,52.12,2200.0
2019-02-14 10:10:00,52.15,52.24,52.13,52.18,7205.0,52.15,52.24,52.13,52.18,7205.0
2019-02-14 10:15:00,52.21,52.28,52.19,52.27,2800.0,52.21,52.28,52.19,52.27,2800.0
2019-02-14 10:20:00,52.28,52.33,52.26,52.32,3525.0,52.28,52.33,52.26,52.32,3525.0
2019-02-14 10:25:00,52.33,52.36,52.33,52.36,2200.0,52.33,52.36,52.33,52.36,2200.0
2019-02-14 10:30:00,52.36,52.38,52.35,52.36,10768.0,52.36,52.38,52.35,52.36,10768.0
2019-02-14 10:35:00,52.37,52.39,52.07,52.14,7639.0,52.37,52.39,52.07,52.14,7639.0
2019-02-14 10:40:00,52.15,52.21,52.09,52.1,2700.0,52.15,52.21,52.09,52.1,2700.0
2019-02-14 10:45:00,52.12,52.23,52.12,52.21,1602.0,52.12,52.23,52.12,52.21,1602.0
2019-02-14 10:50:00,52.21,52.25,52.15,52.25,2601.0,52.21,52.25,52.15,52.25,2601.0
2019-02-14 10:55:00,52.2,52.22,52.13,52.18,3620.0,52.2,52.22,52.13,52.18,3620.0
2019-02-14 11:00:00,52.18,52.22,52.12,52.14,3400.0,52.18,52.22,52.12,52.14,3400.0
2019-02-14 11:05:00,52.12,52.24,52.1,52.22,1278.0,52.12,52.24,52.1,52.22,1278.0
2019-02-14 11:10:00,52.26,52.29,52.18,52.18,7571.0,52.26,52.29,52.18,52.18,7571.0
2019-02-14 11:15:00,52.18,52.2,52.1,52.16,10500.0,52.18,52.2,52.1,52.16,10500.0
2019-02-14 11:20:00,52.12,52.16,52.12,52.15,2626.0,52.12,52.16,52.12,52.15,2626.0
2019-02-14 11:25:00,52.13,52.16,51.99,52.03,12459.0,52.13,52.16,51.99,52.03,12459.0
2019-02-14 11:30:00,52.02,52.05,51.98,52.03,3300.0,52.02,52.05,51.98,52.03,3300.0
2019-02-14 11:35:00,52.05,52.13,52.05,52.13,3233.0,52.05,52.13,52.05,52.13,3233.0
2019-02-14 11:40:00,52.14,52.22,52.14,52.2,3389.0,52.14,52.22,52.14,52.2,3389.0
2019-02-14 11:45:00,52.2,52.25,52.2,52.21,2200.0,52.2,52.25,52.2,52.21,2200.0
2019-02-14 11:50:00,52.2,52.22,52.19,52.19,1903.0,52.2,52.22,52.19,52.19,1903.0
2019-02-14 11:55:00,52.18,52.23,52.17,52.18,5120.0,52.18,52.23,52.17,52.18,5120.0
2019-02-14 12:00:00,52.19,52.19,52.14,52.18,4843.0,52.19,52.19,52.14,52.18,4843.0
2019-02-14 12:05:00,52.18,52.23,52.16,52.22,4512.0,52.18,52.23,52.16,52.22,4512.0
2019-02-14 12:10:00,52.18,52.21,52.14,52.21,2500.0,52.18,52.21,52.14,52.21,2500.0
2019-02-14 12:15:00,52.22,52.25,52.17,52.25,5092.0,52.22,52.25,52.17,52.25,5092.0
2019-02-14 12:20:00,52.23,52.27,52.2,52.22,7957.0,52.23,52.27,52.2,52.22,7957.0
2019-02-14 12:25:00,52.24,52.27,52.21,52.22,2600.0,52.24,52.27,52.21,52.22,2600.0
2019-02-14 12:30:00,52.23,52.23,52.14,52.15,7553.0,52.23,52.23,52.14,52.15,7553.0
2019-02-14 12:35:00,52.15,52.16,52.12,52.15,3686.0,52.15,52.16,52.12,52.15,3686.0
2019-02-14 12:40:00,52.14,52.16,52.13,52.16,2823.0,52.14,52.16,52.13,52.16,2823.0
2019-02-14 12:45:00,52.17,52.17,52.06,52.07,11303.0,52.17,52.17,52.06,52.07,11303.0
2019-02-14 12:50:00,52.06,52.1,52.04,52.05,4721.0,52.06,52.1,52.04,52.05,4721.0
2019-02-14 12:55:00,52.05,52.12,52.05,52.09,4215.0,52.05,52.12,52.05,52.09,4215.0
2019-02-14 13:00:00,52.1,52.11,52.06,52.09,4906.0,52.1,52.11,52.06,52.09,4906.0
2019-02-14 13:05:00,52.09,52.1,52.07,52.1,4711.0,52.09,52.1,52.07,52.1,4711.0
2019-02-14 13:10:00,52.1,52.1,52.06,52.08,2626.0,52.1,52.1,52.06,52.08,2626.0
2019-02-14 13:15:00,52.08,52.11,52.06,52.07,5599.0,52.08,52.11,52.06,52.07,5599.0
2019-02-14 13:20:00,52.08,52.1,52.06,52.09,4100.0,52.08,52.1,52.06,52.09,4100.0
2019-02-14 13:25:00,52.09,52.11,52.07,52.11,13004.0,52.09,52.11,52.07,52.11,13004.0
2019-02-14 13:30:00,52.11,52.17,52.11,52.15,2800.0,52.11,52.17,52.11,52.15,2800.0
2019-02-14 13:35:00,52.16,52.19,52.16,52.19,1432.0,52.16,52.19,52.16,52.19,1432.0
2019-02-14 13:40:00,52.19,52.26,52.19,52.25,4256.0,52.19,52.26,52.19,52.25,4256.0
2019-02-14 13:45:00,52.24,52.25,52.23,52.24,1502.0,52.24,52.25,52.23,52.24,1502.0
2019-02-14 13:50:00,52.25,52.25,52.19,52.2,4801.0,52.25,52.25,52.19,52.2,4801.0
2019-02-14 13:55:00,52.21,52.27,52.19,52.24,3726.0,52.21,52.27,52.19,52.24,3726.0
2019-02-14 14:00:00,52.24,52.24,52.16,52.17,2131.0,52.24,52.24,52.16,52.17,2131.0
2019-02-14 14:05:00,52.15,52.22,52.15,52.19,2952.0,52.15,52.22,52.15,52.19,2952.0
2019-02-14 14:10:00,52.21,52.24,52.2,52.24,3900.0,52.21,52.24,52.2,52.24,3900.0
2019-02-14 14:15:00,52.23,52.26,52.23,52.25,2719.0,52.23,52.26,52.23,52.25,2719.0
2019-02-14 14:20:00,52.24,52.25,52.22,52.22,3619.0,52.24,52.25,52.22,52.22,3619.0
2019-02-14 14:25:00,52.23,52.28,52.21,52.24,5904.0,52.23,52.28,52.21,52.24,5904.0
2019-02-14 14:30:00,52.24,52.25,52.18,52.19,2630.0,52.24,52.25,52.18,52.19,2630.0
2019-02-14 14:35:00,52.2,52.21,52.18,52.2,3463.0,52.2,52.21,52.18,52.2,3463.0
2019-02-14 14:40:00,52.2,52.2,52.18,52.2,3654.0,52.2,52.2,52.18,52.2,3654.0
2019-02-14 14:45:00,52.2,52.21,52.19,52.2,5540.0,52.2,52.21,52.19,52.2,5540.0
2019-02-14 14:50:00,52.2,52.21,52.15,52.2,5095.0,52.2,52.21,52.15,52.2,5095.0
2019-02-14 14:55:00,52.21,52.22,52.13,52.15,5663.0,52.21,52.22,52.13,52.15,5663.0
2019-02-14 15:00:00,52.15,52.2,52.14,52.15,6400.0,52.15,52.2,52.14,52.15,6400.0
2019-02-14 15:05:00,52.16,52.33,52.15,52.17,13642.0,52.16,52.33,52.15,52.17,13642.0
2019-02-14 15:10:00,52.18,52.23,52.15,52.16,5969.0,52.18,52.23,52.15,52.16,5969.0
2019-02-14 15:15:00,52.19,52.26,52.19,52.24,5468.0,52.19,52.26,52.19,52.24,5468.0
2019-02-14 15:20:00,52.22,52.23,52.19,52.23,6615.0,52.22,52.23,52.19,52.23,6615.0
2019-02-14 15:25:00,52.23,52.23,52.17,52.17,8565.0,52.23,52.23,52.17,52.17,8565.0
2019-02-14 15:30:00,52.18,52.23,52.17,52.2,11919.0,52.18,52.23,52.17,52.2,11919.0
2019-02-14 15:35:00,52.2,52.27,52.19,52.24,11586.0,52.2,52.27,52.19,52.24,11586.0
2019-02-14 15:40:00,52.24,52.29,52.21,52.29,30089.0,52.24,52.29,52.21,52.29,30089.0
2019-02-14 15:45:00,52.29,52.33,52.24,52.25,21165.0,52.29,52.33,52.24,52.25,21165.0
2019-02-14 15:50:00,52.24,52.24,52.17,52.22,37227.0,52.24,52.24,52.17,52.22,37227.0
2019-02-14 15:55:00,52.21,52.21,52.12,52.18,96108.0,52.21,52.21,52.12,52.18,96108.0
2019-02-15 09:30:00,52.6,52.6,52.18,52.19,85265.0,52.6,52.6,52.18,52.19,85265.0
2019-02-15 09:35:00,52.2,52.34,52.11,52.33,20737.0,52.2,52.34,52.11,52.33,20737.0
2019-02-15 09:40:00,52.35,52.45,52.29,52.39,44432.0,52.35,52.45,52.29,52.39,44432.0
2019-02-15 09:45:00,52.4,52.61,52.4,52.52,24051.0,52.4,52.61,52.4,52.52,24051.0
2019-02-15 09:50:00,52.52,52.58,52.39,52.49,31890.0,52.52,52.58,52.39,52.49,31890.0
2019-02-15 09:55:00,52.53,52.59,52.5,52.53,8600.0,52.53,52.59,52.5,52.53,8600.0
2019-02-15 10:00:00,52.53,52.74,52.53,52.64,9592.0,52.53,52.74,52.53,52.64,9592.0
2019-02-15 10:05:00,52.63,52.64,52.56,52.6,12481.0,52.63,52.64,52.56,52.6,12481.0
2019-02-15 10:10:00,52.6,52.64,52.56,52.62,11054.0,52.6,52.64,52.56,52.62,11054.0
2019-02-15 10:15:00,52.62,52.63,52.58,52.6,15292.0,52.62,52.63,52.58,52.6,15292.0
2019-02-15 10:20:00,52.6,52.61,52.51,52.58,11876.0,52.6,52.61,52.51,52.58,11876.0
2019-02-15 10:25:00,52.57,52.64,52.54,52.62,9538.0,52.57,52.64,52.54,52.62,9538.0
2019-02-15 10:30:00,52.61,52.64,52.58,52.59,12581.0,52.61,52.64,52.58,52.59,12581.0
2019-02-15 10:35:00,52.58,52.61,52.58,52.59,9684.0,52.58,52.61,52.58,52.59,9684.0
2019-02-15 10:40:00,52.58,52.66,52.56,52.57,31755.0,52.58,52.66,52.56,52.57,31755.0
2019-02-15 10:45:00,52.57,52.63,52.56,52.57,10838.0,52.57,52.63,52.56,52.57,10838.0
2019-02-15 10:50:00,52.56,52.57,52.48,52.55,11220.0,52.56,52.57,52.48,52.55,11220.0
2019-02-15 10:55:00,52.56,52.64,52.56,52.58,12297.0,52.56,52.64,52.56,52.58,12297.0
2019-02-15 11:00:00,52.59,52.64,52.59,52.62,15505.0,52.59,52.64,52.59,52.62,15505.0
2019-02-15 11:05:00,52.61,52.61,52.49,52.52,6996.0,52.61,52.61,52.49,52.52,6996.0
2019-02-15 11:10:00,52.52,52.53,52.48,52.52,2810.0,52.52,52.53,52.48,52.52,2810.0
2019-02-15 11:15:00,52.53,52.57,52.49,52.57,7446.0,52.53,52.57,52.49,52.57,7446.0
2019-02-15 11:20:00,52.56,52.57,52.52,52.55,11686.0,52.56,52.57,52.52,52.55,11686.0
2019-02-15 11:25:00,52.57,52.58,52.51,52.57,8738.0,52.57,52.58,52.51,52.57,8738.0
2019-02-15 11:30:00,52.57,52.6,52.56,52.58,10808.0,52.57,52.6,52.56,52.58,10808.0
2019-02-15 11:35:00,52.58,52.58,52.5,52.52,12933.0,52.58,52.58,52.5,52.52,12933.0
2019-02-15 11:40:00,52.53,52.58,52.53,52.56,11419.0,52.53,52.58,52.53,52.56,11419.0
2019-02-15 11:45:00,52.57,52.57,52.52,52.55,19750.0,52.57,52.57,52.52,52.55,19750.0
2019-02-15 11:50:00,52.55,52.6,52.55,52.6,20596.0,52.55,52.6,52.55,52.6,20596.0
2019-02-15 11:55:00,52.6,52.66,52.59,52.63,16515.0,52.6,52.66,52.59,52.63,16515.0
2019-02-15 12:00:00,52.63,52.63,52.58,52.6,22053.0,52.63,52.63,52.58,52.6,22053.0
2019-02-15 12:05:00,52.6,52.63,52.59,52.63,12260.0,52.6,52.63,52.59,52.63,12260.0
2019-02-15 12:10:00,52.63,52.65,52.62,52.64,29787.0,52.63,52.65,52.62,52.64,29787.0
2019-02-15 12:15:00,52.64,52.69,52.62,52.64,25794.0,52.64,52.69,52.62,52.64,25794.0
2019-02-15 12:20:00,52.64,52.65,52.62,52.62,8592.0,52.64,52.65,52.62,52.62,8592.0
2019-02-15 12:25:00,52.62,52.65,52.61,52.64,9092.0,52.62,52.65,52.61,52.64,9092.0
2019-02-15 12:30:00,52.64,52.66,52.62,52.66,18079.0,52.64,52.66,52.62,52.66,18079.0
2019-02-15 12:35:00,52.66,52.76,52.65,52.76,16379.0,52.66,52.76,52.65,52.76,16379.0
2019-02-15 12:40:00,52.76,52.78,52.75,52.77,17239.0,52.76,52.78,52.75,52.77,17239.0
2019-02-15 12:45:00,52.78,52.8,52.76,52.79,17652.0,52.78,52.8,52.76,52.79,17652.0
2019-02-15 12:50:00,52.78,52.84,52.72,52.72,34336.0,52.78,52.84,52.72,52.72,34336.0
2019-02-15 12:55:00,52.73,52.77,52.72,52.72,7484.0,52.73,52.77,52.72,52.72,7484.0
2019-02-15 13:00:00,52.73,52.77,52.72,52.76,8782.0,52.73,52.77,52.72,52.76,8782.0
2019-02-15 13:05:00,52.75,52.76,52.7,52.72,7728.0,52.75,52.76,52.7,52.72,7728.0
2019-02-15 13:10:00,52.71,52.73,52.69,52.71,8420.0,52.71,52.73,52.69,52.71,8420.0
2019-02-15 13:15:00,52.71,52.74,52.71,52.73,4247.0,52.71,52.74,52.71,52.73,4247.0
2019-02-15 13:20:00,52.72,52.72,52.69,52.7,12067.0,52.72,52.72,52.69,52.7,12067.0
2019-02-15 13:25:00,52.7,52.71,52.69,52.69,9728.0,52.7,52.71,52.69,52.69,9728.0
2019-02-15 13:30:00,52.7,52.77,52.7,52.75,28252.0,52.7,52.77,52.7,52.75,28252.0
2019-02-15 13:35:00,52.75,52.81,52.72,52.79,34053.0,52.75,52.81,52.72,52.79,34053.0
2019-02-15 13:40:00,52.79,52.79,52.73,52.74,14044.0,52.79,52.79,52.73,52.74,14044.0
2019-02-15 13:45:00,52.74,52.77,52.73,52.75,12166.0,52.74,52.77,52.73,52.75,12166.0
2019-02-15 13:50:00,52.76,52.82,52.76,52.82,12290.0,52.76,52.82,52.76,52.82,12290.0
2019-02-15 13:55:00,52.81,52.81,52.75,52.75,8287.0,52.81,52.81,52.75,52.75,8287.0
2019-02-15 14:00:00,52.76,52.81,52.74,52.76,10826.0,52.76,52.81,52.74,52.76,10826.0
2019-02-15 14:05:00,52.76,52.79,52.75,52.77,9803.0,52.76,52.79,52.75,52.77,9803.0
2019-02-15 14:10:00,52.77,52.82,52.76,52.8,18108.0,52.77,52.82,52.76,52.8,18108.0
2019-02-15 14:15:00,52.8,52.81,52.74,52.76,13558.0,52.8,52.81,52.74,52.76,13558.0
2019-02-15 14:20:00,52.76,52.82,52.74,52.8,14966.0,52.76,52.82,52.74,52.8,14966.0
2019-02-15 14:25:00,52.8,52.8,52.73,52.73,6849.0,52.8,52.8,52.73,52.73,6849.0
2019-02-15 14:30:00,52.74,52.78,52.74,52.78,6858.0,52.74,52.78,52.74,52.78,6858.0
2019-02-15 14:35:00,52.78,52.8,52.76,52.78,8438.0,52.78,52.8,52.76,52.78,8438.0
2019-02-15 14:40:00,52.78,52.82,52.78,52.82,9036.0,52.78,52.82,52.78,52.82,9036.0
2019-02-15 14:45:00,52.81,52.81,52.75,52.76,13488.0,52.81,52.81,52.75,52.76,13488.0
2019-02-15 14:50:00,52.76,52.77,52.74,52.77,13284.0,52.76,52.77,52.74,52.77,13284.0
2019-02-15 14:55:00,52.77,52.8,52.74,52.79,16143.0,52.77,52.8,52.74,52.79,16143.0
2019-02-15 15:00:00,52.78,52.87,52.74,52.87,19873.0,52.78,52.87,52.74,52.87,19873.0
2019-02-15 15:05:00,52.86,52.86,52.79,52.8,12229.0,52.86,52.86,52.79,52.8,12229.0
2019-02-15 15:10:00,52.8,52.83,52.79,52.81,16856.0,52.8,52.83,52.79,52.81,16856.0
2019-02-15 15:15:00,52.8,52.81,52.7,52.76,62329.0,52.8,52.81,52.7,52.76,62329.0
2019-02-15 15:20:00,52.74,52.79,52.72,52.78,20760.0,52.74,52.79,52.72,52.78,20760.0
2019-02-15 15:25:00,52.78,52.81,52.73,52.76,103446.0,52.78,52.81,52.73,52.76,103446.0
2019-02-15 15:30:00,52.76,52.84,52.74,52.82,20973.0,52.76,52.84,52.74,52.82,20973.0
2019-02-15 15:35:00,52.83,52.99,52.81,52.98,38528.0,52.83,52.99,52.81,52.98,38528.0
2019-02-15 15:40:00,52.98,53.02,52.95,53.02,47325.0,52.98,53.02,52.95,53.02,47325.0
2019-02-15 15:45:00,53.02,53.03,52.98,52.98,43135.0,53.02,53.03,52.98,52.98,43135.0
2019-02-15 15:50:00,52.99,52.99,52.94,52.95,40218.0,52.99,52.99,52.94,52.95,40218.0
2019-02-15 15:55:00,52.96,53.03,52.93,53.03,104918.0,52.96,53.03,52.93,53.03,104918.0
2019-02-19 09:30:00,53.84,53.84,52.99,53.0,118817.0,53.84,53.84,52.99,53.0,118817.0
2019-02-19 09:35:00,53.03,53.21,52.96,53.1,47480.0,53.03,53.21,52.96,53.1,47480.0
2019-02-19 09:40:00,53.1,53.24,53.02,53.09,20163.0,53.1,53.24,53.02,53.09,20163.0
2019-02-19 09:45:00,53.11,53.11,52.96,53.03,23000.0,53.11,53.11,52.96,53.03,23000.0
2019-02-19 09:50:00,53.03,53.21,53.02,53.17,16684.0,53.03,53.21,53.02,53.17,16684.0
2019-02-19 09:55:00,53.21,53.25,53.08,53.23,14377.0,53.21,53.25,53.08,53.23,14377.0
2019-02-19 10:00:00,53.23,53.25,53.16,53.23,15364.0,53.23,53.25,53.16,53.23,15364.0
2019-02-19 10:05:00,53.21,53.25,53.15,53.16,51118.0,53.21,53.25,53.15,53.16,51118.0
2019-02-19 10:10:00,53.15,53.23,53.11,53.21,24333.0,53.15,53.23,53.11,53.21,24333.0
2019-02-19 10:15:00,53.19,53.32,53.12,53.14,130629.0,53.19,53.32,53.12,53.14,130629.0
2019-02-19 10:20:00,53.14,53.18,53.1,53.14,41292.0,53.14,53.18,53.1,53.14,41292.0
2019-02-19 10:25:00,53.12,53.33,53.12,53.27,128195.0,53.12,53.33,53.12,53.27,128195.0
2019-02-19 10:30:00,53.26,53.26,53.19,53.23,24315.0,53.26,53.26,53.19,53.23,24315.0
2019-02-19 10:35:00,53.23,53.39,53.23,53.33,15051.0,53.23,53.39,53.23,53.33,15051.0
2019-02-19 10:40:00,53.33,53.45,53.32,53.45,13204.0,53.33,53.45,53.32,53.45,13204.0
2019-02-19 10:45:00,53.45,53.45,53.3,53.36,20803.0,53.45,53.45,53.3,53.36,20803.0
2019-02-19 10:50:00,53.36,53.42,53.33,53.36,8250.0,53.36,53.42,53.33,53.36,8250.0
2019-02-19 10:55:00,53.38,53.44,53.37,53.37,11322.0,53.38,53.44,53.37,53.37,11322.0
2019-02-19 11:00:00,53.39,53.52,53.38,53.46,12401.0,53.39,53.52,53.38,53.46,12401.0
2019-02-19 11:05:00,53.47,53.54,53.46,53.5,17932.0,53.47,53.54,53.46,53.5,17932.0
2019-02-19 11:10:00,53.51,53.53,53.45,53.51,7051.0,53.51,53.53,53.45,53.51,7051.0
2019-02-19 11:15:00,53.5,53.53,53.49,53.53,7527.0,53.5,53.53,53.49,53.53,7527.0
2019-02-19 11:20:00,53.52,53.54,53.48,53.5,25790.0,53.52,53.54,53.48,53.5,25790.0
2019-02-19 11:25:00,53.49,53.5,53.47,53.5,6059.0,53.49,53.5,53.47,53.5,6059.0
2019-02-19 11:30:00,53.5,53.5,53.45,53.47,9100.0,53.5,53.5,53.45,53.47,9100.0
2019-02-19 11:35:00,53.49,53.53,53.47,53.5,15453.0,53.49,53.53,53.47,53.5,15453.0
2019-02-19 11:40:00,53.48,53.51,53.45,53.51,5582.0,53.48,53.51,53.45,53.51,5582.0
2019-02-19 11:45:00,53.5,53.54,53.47,53.47,16152.0,53.5,53.54,53.47,53.47,16152.0
2019-02-19 11:50:00,53.45,53.52,53.44,53.49,10728.0,53.45,53.52,53.44,53.49,10728.0
2019-02-19 11:55:00,53.49,53.53,53.49,53.51,10524.0,53.49,53.53,53.49,53.51,10524.0
2019-02-19 12:00:00,53.51,53.51,53.48,53.49,4861.0,53.51,53.51,53.48,53.49,4861.0
2019-02-19 12:05:00,53.5,53.59,53.49,53.55,13502.0,53.5,53.59,53.49,53.55,13502.0
2019-02-19 12:10:00,53.55,53.56,53.52,53.54,6360.0,53.55,53.56,53.52,53.54,6360.0
2019-02-19 12:15:00,53.54,53.56,53.53,53.56,6221.0,53.54,53.56,53.53,53.56,6221.0
2019-02-19 12:20:00,53.55,53.56,53.45,53.47,15387.0,53.55,53.56,53.45,53.47,15387.0
2019-02-19 12:25:00,53.46,53.48,53.44,53.45,5458.0,53.46,53.48,53.44,53.45,5458.0
2019-02-19 12:30:00,53.47,53.47,53.38,53.41,14240.0,53.47,53.47,53.38,53.41,14240.0
2019-02-19 12:35:00,53.4,53.41,53.38,53.38,10110.0,53.4,53.41,53.38,53.38,10110.0
2019-02-19 12:40:00,53.38,53.42,53.38,53.4,5133.0,53.38,53.42,53.38,53.4,5133.0
2019-02-19 12:45:00,53.41,53.41,53.38,53.39,10925.0,53.41,53.41,53.38,53.39,10925.0
2019-02-19 12:50:00,53.39,53.41,53.38,53.4,6201.0,53.39,53.41,53.38,53.4,6201.0
2019-02-19 12:55:00,53.4,53.41,53.38,53.39,7875.0,53.4,53.41,53.38,53.39,7875.0
2019-02-19 13:00:00,53.38,53.38,53.33,53.36,9444.0,53.38,53.38,53.33,53.36,9444.0
2019-02-19 13:05:00,53.36,53.37,53.32,53.33,4930.0,53.36,53.37,53.32,53.33,4930.0
2019-02-19 13:10:00,53.33,53.36,53.32,53.36,11472.0,53.33,53.36,53.32,53.36,11472.0
2019-02-19 13:15:00,53.38,53.43,53.38,53.42,5400.0,53.38,53.43,53.38,53.42,5400.0
2019-02-19 13:20:00,53.42,53.43,53.41,53.43,6594.0,53.42,53.43,53.41,53.43,6594.0
2019-02-19 13:25:00,53.44,53.49,53.44,53.47,4468.0,53.44,53.49,53.44,53.47,4468.0
2019-02-19 13:30:00,53.46,53.49,53.45,53.48,9647.0,53.46,53.49,53.45,53.48,9647.0
2019-02-19 13:35:00,53.47,53.47,53.42,53.45,6134.0,53.47,53.47,53.42,53.45,6134.0
2019-02-19 13:40:00,53.47,53.49,53.45,53.48,5149.0,53.47,53.49,53.45,53.48,5149.0
2019-02-19 13:45:00,53.5,53.5,53.47,53.48,8119.0,53.5,53.5,53.47,53.48,8119.0
2019-02-19 13:50:00,53.48,53.5,53.47,53.48,7533.0,53.48,53.5,53.47,53.48,7533.0
2019-02-19 13:55:00,53.48,53.52,53.48,53.52,8292.0,53.48,53.52,53.48,53.52,8292.0
2019-02-19 14:00:00,53.52,53.57,53.49,53.56,18893.0,53.52,53.57,53.49,53.56,18893.0
2019-02-19 14:05:00,53.56,53.67,53.56,53.59,96624.0,53.56,53.67,53.56,53.59,96624.0
2019-02-19 14:10:00,53.59,53.59,53.37,53.38,92568.0,53.59,53.59,53.37,53.38,92568.0
2019-02-19 14:15:00,53.38,53.4,53.35,53.37,12299.0,53.38,53.4,53.35,53.37,12299.0
2019-02-19 14:20:00,53.37,53.4,53.35,53.37,9811.0,53.37,53.4,53.35,53.37,9811.0
2019-02-19 14:25:00,53.36,53.39,53.32,53.35,14420.0,53.36,53.39,53.32,53.35,14420.0
2019-02-19 14:30:00,53.35,53.41,53.34,53.35,8549.0,53.35,53.41,53.34,53.35,8549.0
2019-02-19 14:35:00,53.35,53.36,53.32,53.36,9372.0,53.35,53.36,53.32,53.36,9372.0
2019-02-19 14:40:00,53.36,53.45,53.35,53.45,12120.0,53.36,53.45,53.35,53.45,12120.0
2019-02-19 14:45:00,53.45,53.45,53.4,53.44,10409.0,53.45,53.45,53.4,53.44,10409.0
2019-02-19 14:50:00,53.44,53.54,53.43,53.54,11824.0,53.44,53.54,53.43,53.54,11824.0
2019-02-19 14:55:00,53.53,53.56,53.52,53.53,10987.0,53.53,53.56,53.52,53.53,10987.0
2019-02-19 15:00:00,53.52,53.54,53.5,53.53,10063.0,53.52,53.54,53.5,53.53,10063.0
2019-02-19 15:05:00,53.53,53.53,53.46,53.52,10235.0,53.53,53.53,53.46,53.52,10235.0
2019-02-19 15:10:00,53.52,53.54,53.51,53.53,10632.0,53.52,53.54,53.51,53.53,10632.0
2019-02-19 15:15:00,53.53,53.57,53.52,53.56,15643.0,53.53,53.57,53.52,53.56,15643.0
2019-02-19 15:20:00,53.57,53.58,53.51,53.52,13878.0,53.57,53.58,53.51,53.52,13878.0
2019-02-19 15:25:00,53.52,53.53,53.4,53.42,22716.0,53.52,53.53,53.4,53.42,22716.0
2019-02-19 15:30:00,53.41,53.5,53.39,53.49,27167.0,53.41,53.5,53.39,53.49,27167.0
2019-02-19 15:35:00,53.49,53.54,53.47,53.48,25533.0,53.49,53.54,53.47,53.48,25533.0
2019-02-19 15:40:00,53.47,53.6,53.46,53.58,27476.0,53.47,53.6,53.46,53.58,27476.0
2019-02-19 15:45:00,53.58,53.6,53.55,53.55,34107.0,53.58,53.6,53.55,53.55,34107.0
2019-02-19 15:50:00,53.55,53.56,53.49,53.5,48858.0,53.55,53.56,53.49,53.5,48858.0
2019-02-19 15:55:00,53.5,53.51,53.36,53.37,104872.0,53.5,53.51,53.36,53.37,104872.0
2019-02-20 09:30:00,53.23,53.55,53.23,53.33,63477.0,53.23,53.55,53.23,53.33,63477.0
2019-02-20 09:35:00,53.31,53.33,53.14,53.14,25550.0,53.31,53.33,53.14,53.14,25550.0
2019-02-20 09:40:00,53.17,53.38,53.13,53.25,19498.0,53.17,53.38,53.13,53.25,19498.0
2019-02-20 09:45:00,53.27,53.28,53.16,53.16,14877.0,53.27,53.28,53.16,53.16,14877.0
2019-02-20 09:50:00,53.16,53.26,53.16,53.24,44343.0,53.16,53.26,53.16,53.24,44343.0
2019-02-20 09:55:00,53.24,53.33,53.22,53.26,24328.0,53.24,53.33,53.22,53.26,24328.0
2019-02-20 10:00:00,53.25,53.27,53.2,53.24,10200.0,53.25,53.27,53.2,53.24,10200.0
2019-02-20 10:05:00,53.24,53.24,53.15,53.15,11069.0,53.24,53.24,53.15,53.15,11069.0
2019-02-20 10:10:00,53.17,53.2,53.12,53.13,26770.0,53.17,53.2,53.12,53.13,26770.0
2019-02-20 10:15:00,53.14,53.18,53.14,53.17,20120.0,53.14,53.18,53.14,53.17,20120.0
2019-02-20 10:20:00,53.17,53.24,53.16,53.23,18739.0,53.17,53.24,53.16,53.23,18739.0
2019-02-20 10:25:00,53.24,53.28,53.24,53.26,17651.0,53.24,53.28,53.24,53.26,17651.0
2019-02-20 10:30:00,53.27,53.32,53.21,53.21,15697.0,53.27,53.32,53.21,53.21,15697.0
2019-02-20 10:35:00,53.21,53.26,53.19,53.26,7646.0,53.21,53.26,53.19,53.26,7646.0
2019-02-20 10:40:00,53.27,53.32,53.23,53.32,20651.0,53.27,53.32,53.23,53.32,20651.0
2019-02-20 10:45:00,53.31,53.32,53.23,53.24,11333.0,53.31,53.32,53.23,53.24,11333.0
2019-02-20 10:50:00,53.25,53.27,53.22,53.26,7070.0,53.25,53.27,53.22,53.26,7070.0
2019-02-20 10:55:00,53.27,53.28,53.22,53.22,6562.0,53.27,53.28,53.22,53.22,6562.0
2019-02-20 11:00:00,53.22,53.23,53.17,53.19,19221.0,53.22,53.23,53.17,53.19,19221.0
2019-02-20 11:05:00,53.19,53.25,53.16,53.23,15320.0,53.19,53.25,53.16,53.23,15320.0
2019-02-20 11:10:00,53.23,53.26,53.2,53.23,13788.0,53.23,53.26,53.2,53.23,13788.0
2019-02-20 11:15:00,53.25,53.27,53.23,53.24,18682.0,53.25,53.27,53.23,53.24,18682.0
2019-02-20 11:20:00,53.24,53.26,53.22,53.24,12311.0,53.24,53.26,53.22,53.24,12311.0
2019-02-20 11:25:00,53.24,53.34,53.23,53.34,37481.0,53.24,53.34,53.23,53.34,37481.0
2019-02-20 11:30:00,53.34,53.36,53.27,53.35,26862.0,53.34,53.36,53.27,53.35,26862.0
2019-02-20 11:35:00,53.34,53.34,53.25,53.26,10990.0,53.34,53.34,53.25,53.26,10990.0
2019-02-20 11:40:00,53.25,53.4,53.25,53.38,58626.0,53.25,53.4,53.25,53.38,58626.0
2019-02-20 11:45:00,53.37,53.37,53.3,53.36,12113.0,53.37,53.37,53.3,53.36,12113.0
2019-02-20 11:50:00,53.36,53.41,53.35,53.35,11932.0,53.36,53.41,53.35,53.35,11932.0
2019-02-20 11:55:00,53.35,53.37,53.31,53.37,9774.0,53.35,53.37,53.31,53.37,9774.0
2019-02-20 12:00:00,53.37,53.39,53.33,53.36,12501.0,53.37,53.39,53.33,53.36,12501.0
2019-02-20 12:05:00,53.33,53.34,53.26,53.33,148244.0,53.33,53.34,53.26,53.33,148244.0
2019-02-20 12:10:00,53.35,53.42,53.34,53.41,8233.0,53.35,53.42,53.34,53.41,8233.0
2019-02-20 12:15:00,53.42,53.5,53.41,53.5,8443.0,53.42,53.5,53.41,53.5,8443.0
2019-02-20 12:20:00,53.51,53.54,53.48,53.51,45905.0,53.51,53.54,53.48,53.51,45905.0
2019-02-20 12:25:00,53.52,53.58,53.44,53.45,53017.0,53.52,53.58,53.44,53.45,53017.0
2019-02-20 12:30:00,53.44,53.44,53.39,53.41,6824.0,53.44,53.44,53.39,53.41,6824.0
2019-02-20 12:35:00,53.42,53.55,53.41,53.52,6462.0,53.42,53.55,53.41,53.52,6462.0
2019-02-20 12:40:00,53.53,53.54,53.48,53.51,5263.0,53.53,53.54,53.48,53.51,5263.0
2019-02-20 12:45:00,53.52,53.56,53.5,53.56,6026.0,53.52,53.56,53.5,53.56,6026.0
2019-02-20 12:50:00,53.55,53.56,53.47,53.47,7066.0,53.55,53.56,53.47,53.47,7066.0
2019-02-20 12:55:00,53.47,53.51,53.46,53.47,5022.0,53.47,53.51,53.46,53.47,5022.0
2019-02-20 13:00:00,53.45,53.53,53.45,53.5,7414.0,53.45,53.53,53.45,53.5,7414.0
2019-02-20 13:05:00,53.5,53.55,53.5,53.53,5600.0,53.5,53.55,53.5,53.53,5600.0
2019-02-20 13:10:00,53.52,53.57,53.51,53.56,14688.0,53.52,53.57,53.51,53.56,14688.0
2019-02-20 13:15:00,53.58,53.61,53.55,53.58,5506.0,53.58,53.61,53.55,53.58,5506.0
2019-02-20 13:20:00,53.58,53.63,53.57,53.6,9358.0,53.58,53.63,53.57,53.6,9358.0
2019-02-20 13:25:00,53.6,53.64,53.6,53.64,5721.0,53.6,53.64,53.6,53.64,5721.0
2019-02-20 13:30:00,53.63,53.64,53.58,53.59,15944.0,53.63,53.64,53.58,53.59,15944.0
2019-02-20 13:35:00,53.59,53.59,53.54,53.55,10736.0,53.59,53.59,53.54,53.55,10736.0
2019-02-20 13:40:00,53.55,53.58,53.54,53.58,11829.0,53.55,53.58,53.54,53.58,11829.0
2019-02-20 13:45:00,53.58,53.58,53.52,53.54,15334.0,53.58,53.58,53.52,53.54,15334.0
2019-02-20 13:50:00,53.53,53.6,53.5,53.59,10174.0,53.53,53.6,53.5,53.59,10174.0
2019-02-20 13:55:00,53.6,53.61,53.51,53.6,19946.0,53.6,53.61,53.51,53.6,19946.0
2019-02-20 14:00:00,53.59,53.63,53.5,53.55,16179.0,53.59,53.63,53.5,53.55,16179.0
2019-02-20 14:05:00,53.53,53.71,53.53,53.57,8595.0,53.53,53.71,53.53,53.57,8595.0
2019-02-20 14:10:00,53.58,53.65,53.53,53.63,11169.0,53.58,53.65,53.53,53.63,11169.0
2019-02-20 14:15:00,53.61,53.63,53.54,53.55,8709.0,53.61,53.63,53.54,53.55,8709.0
2019-02-20 14:20:00,53.55,53.56,53.44,53.52,15041.0,53.55,53.56,53.44,53.52,15041.0
2019-02-20 14:25:00,53.53,53.62,53.52,53.61,18076.0,53.53,53.62,53.52,53.61,18076.0
2019-02-20 14:30:00,53.61,53.76,53.59,53.75,33189.0,53.61,53.76,53.59,53.75,33189.0
2019-02-20 14:35:00,53.76,53.8,53.75,53.78,21851.0,53.76,53.8,53.75,53.78,21851.0
2019-02-20 14:40:00,53.78,53.78,53.7,53.77,23436.0,53.78,53.78,53.7,53.77,23436.0
2019-02-20 14:45:00,53.77,53.8,53.72,53.79,10821.0,53.77,53.8,53.72,53.79,10821.0
2019-02-20 14:50:00,53.79,53.86,53.78,53.84,17804.0,53.79,53.86,53.78,53.84,17804.0
2019-02-20 14:55:00,53.83,53.85,53.79,53.82,10453.0,53.83,53.85,53.79,53.82,10453.0
2019-02-20 15:00:00,53.82,53.84,53.78,53.82,19049.0,53.82,53.84,53.78,53.82,19049.0
2019-02-20 15:05:00,53.82,53.87,53.8,53.87,13939.0,53.82,53.87,53.8,53.87,13939.0
2019-02-20 15:10:00,53.88,53.9,53.82,53.84,19196.0,53.88,53.9,53.82,53.84,19196.0
2019-02-20 15:15:00,53.84,53.87,53.83,53.85,16076.0,53.84,53.87,53.83,53.85,16076.0
2019-02-20 15:20:00,53.87,53.87,53.8,53.82,15330.0,53.87,53.87,53.8,53.82,15330.0
2019-02-20 15:25:00,53.83,53.87,53.82,53.85,17383.0,53.83,53.87,53.82,53.85,17383.0
2019-02-20 15:30:00,53.85,53.87,53.8,53.86,25149.0,53.85,53.87,53.8,53.86,25149.0
2019-02-20 15:35:00,53.86,53.89,53.82,53.88,31555.0,53.86,53.89,53.82,53.88,31555.0
2019-02-20 15:40:00,53.87,53.88,53.75,53.75,35261.0,53.87,53.88,53.75,53.75,35261.0
2019-02-20 15:45:00,53.76,53.77,53.65,53.76,68660.0,53.76,53.77,53.65,53.76,68660.0
2019-02-20 15:50:00,53.76,53.76,53.72,53.73,61359.0,53.76,53.76,53.72,53.73,61359.0
2019-02-20 15:55:00,53.73,53.73,53.62,53.7,121012.0,53.73,53.73,53.62,53.7,121012.0
2019-02-21 09:30:00,54.75,55.75,54.75,55.18,198546.0,54.75,55.75,54.75,55.18,198546.0
2019-02-21 09:35:00,55.18,55.92,55.1,55.67,155337.0,55.18,55.92,55.1,55.67,155337.0
2019-02-21 09:40:00,55.59,55.72,55.25,55.67,80890.0,55.59,55.72,55.25,55.67,80890.0
2019-02-21 09:45:00,55.66,55.89,55.46,55.65,106523.0,55.66,55.89,55.46,55.65,106523.0
2019-02-21 09:50:00,55.66,55.8,55.28,55.5,68655.0,55.66,55.8,55.28,55.5,68655.0
2019-02-21 09:55:00,55.5,55.93,55.5,55.75,89308.0,55.5,55.93,55.5,55.75,89308.0
2019-02-21 10:00:00,55.75,55.85,55.5,55.51,44549.0,55.75,55.85,55.5,55.51,44549.0
2019-02-21 10:05:00,55.5,55.75,55.5,55.6,50878.0,55.5,55.75,55.5,55.6,50878.0
2019-02-21 10:10:00,55.63,55.68,55.26,55.51,36888.0,55.63,55.68,55.26,55.51,36888.0
2019-02-21 10:15:00,55.57,55.78,55.51,55.69,51686.0,55.57,55.78,55.51,55.69,51686.0
2019-02-21 10:20:00,55.7,55.8,55.61,55.64,39282.0,55.7,55.8,55.61,55.64,39282.0
2019-02-21 10:25:00,55.62,55.64,55.45,55.52,24576.0,55.62,55.64,55.45,55.52,24576.0
2019-02-21 10:30:00,55.56,55.77,55.55,55.74,56432.0,55.56,55.77,55.55,55.74,56432.0
2019-02-21 10:35:00,55.75,55.77,55.68,55.71,31356.0,55.75,55.77,55.68,55.71,31356.0
2019-02-21 10:40:00,55.71,55.76,55.47,55.64,55764.0,55.71,55.76,55.47,55.64,55764.0
2019-02-21 10:45:00,55.67,55.84,55.67,55.84,69236.0,55.67,55.84,55.67,55.84,69236.0
2019-02-21 10:50:00,55.82,55.83,55.65,55.78,54864.0,55.82,55.83,55.65,55.78,54864.0
2019-02-21 10:55:00,55.79,55.79,55.62,55.69,29803.0,55.79,55.79,55.62,55.69,29803.0
2019-02-21 11:00:00,55.7,55.77,55.64,55.73,36653.0,55.7,55.77,55.64,55.73,36653.0
2019-02-21 11:05:00,55.76,55.78,55.67,55.76,66228.0,55.76,55.78,55.67,55.76,66228.0
2019-02-21 11:10:00,55.75,55.75,55.63,55.73,30974.0,55.75,55.75,55.63,55.73,30974.0
2019-02-21 11:15:00,55.73,55.74,55.68,55.74,18794.0,55.73,55.74,55.68,55.74,18794.0
2019-02-21 11:20:00,55.74,55.77,55.69,55.72,47594.0,55.74,55.77,55.69,55.72,47594.0
2019-02-21 11:25:00,55.73,55.87,55.66,55.78,41086.0,55.73,55.87,55.66,55.78,41086.0
2019-02-21 11:30:00,55.78,55.78,55.63,55.65,30455.0,55.78,55.78,55.63,55.65,30455.0
2019-02-21 11:35:00,55.64,55.64,55.47,55.53,34278.0,55.64,55.64,55.47,55.53,34278.0
2019-02-21 11:40:00,55.53,55.54,55.43,55.46,104176.0,55.53,55.54,55.43,55.46,104176.0
2019-02-21 11:45:00,55.47,55.53,55.4,55.53,32185.0,55.47,55.53,55.4,55.53,32185.0
2019-02-21 11:50:00,55.54,55.62,55.49,55.55,26604.0,55.54,55.62,55.49,55.55,26604.0
2019-02-21 11:55:00,55.56,55.65,55.51,55.55,15800.0,55.56,55.65,55.51,55.55,15800.0
2019-02-21 12:00:00,55.53,55.61,55.46,55.55,21483.0,55.53,55.61,55.46,55.55,21483.0
2019-02-21 12:05:00,55.54,55.59,55.51,55.51,9301.0,55.54,55.59,55.51,55.51,9301.0
2019-02-21 12:10:00,55.49,55.57,55.43,55.46,31589.0,55.49,55.57,55.43,55.46,31589.0
2019-02-21 12:15:00,55.44,55.49,55.43,55.45,14347.0,55.44,55.49,55.43,55.45,14347.0
2019-02-21 12:20:00,55.44,55.48,55.42,55.43,16468.0,55.44,55.48,55.42,55.43,16468.0
2019-02-21 12:25:00,55.43,55.48,55.41,55.46,15078.0,55.43,55.48,55.41,55.46,15078.0
2019-02-21 12:30:00,55.44,55.48,55.43,55.45,11792.0,55.44,55.48,55.43,55.45,11792.0
2019-02-21 12:35:00,55.46,55.48,55.42,55.45,16885.0,55.46,55.48,55.42,55.45,16885.0
2019-02-21 12:40:00,55.45,55.47,55.42,55.43,10520.0,55.45,55.47,55.42,55.43,10520.0
2019-02-21 12:45:00,55.43,55.57,55.37,55.57,37350.0,55.43,55.57,55.37,55.57,37350.0
2019-02-21 12:50:00,55.56,55.59,55.48,55.54,10736.0,55.56,55.59,55.48,55.54,10736.0
2019-02-21 12:55:00,55.54,55.71,55.5,55.69,19369.0,55.54,55.71,55.5,55.69,19369.0
2019-02-21 13:00:00,55.68,55.74,55.63,55.63,14270.0,55.68,55.74,55.63,55.63,14270.0
2019-02-21 13:05:00,55.63,55.65,55.6,55.61,12699.0,55.63,55.65,55.6,55.61,12699.0
2019-02-21 13:10:00,55.62,55.63,55.55,55.55,7885.0,55.62,55.63,55.55,55.55,7885.0
2019-02-21 13:15:00,55.55,55.67,55.55,55.63,11067.0,55.55,55.67,55.55,55.63,11067.0
2019-02-21 13:20:00,55.62,55.62,55.55,55.55,8340.0,55.62,55.62,55.55,55.55,8340.0
2019-02-21 13:25:00,55.55,55.56,55.49,55.54,12719.0,55.55,55.56,55.49,55.54,12719.0
2019-02-21 13:30:00,55.53,55.55,55.46,55.51,11641.0,55.53,55.55,55.46,55.51,11641.0
2019-02-21 13:35:00,55.51,55.53,55.45,55.48,25663.0,55.51,55.53,55.45,55.48,25663.0
2019-02-21 13:40:00,55.47,55.49,55.32,55.38,41591.0,55.47,55.49,55.32,55.38,41591.0
2019-02-21 13:45:00,55.39,55.42,55.29,55.3,17109.0,55.39,55.42,55.29,55.3,17109.0
2019-02-21 13:50:00,55.3,55.34,55.29,55.31,15042.0,55.3,55.34,55.29,55.31,15042.0
2019-02-21 13:55:00,55.34,55.5,55.31,55.48,21241.0,55.34,55.5,55.31,55.48,21241.0
2019-02-21 14:00:00,55.47,55.61,55.47,55.61,38763.0,55.47,55.61,55.47,55.61,38763.0
2019-02-21 14:05:00,55.61,55.62,55.57,55.58,23817.0,55.61,55.62,55.57,55.58,23817.0
2019-02-21 14:10:00,55.59,55.62,55.54,55.54,17823.0,55.59,55.62,55.54,55.54,17823.0
2019-02-21 14:15:00,55.55,55.55,55.48,55.51,22295.0,55.55,55.55,55.48,55.51,22295.0
2019-02-21 14:20:00,55.51,55.53,55.45,55.45,17678.0,55.51,55.53,55.45,55.45,17678.0
2019-02-21 14:25:00,55.44,55.55,55.42,55.55,19048.0,55.44,55.55,55.42,55.55,19048.0
2019-02-21 14:30:00,55.55,55.55,55.47,55.47,19181.0,55.55,55.55,55.47,55.47,19181.0
2019-02-21 14:35:00,55.47,55.48,55.41,55.45,24433.0,55.47,55.48,55.41,55.45,24433.0
2019-02-21 14:40:00,55.46,55.5,55.4,55.4,36105.0,55.46,55.5,55.4,55.4,36105.0
2019-02-21 14:45:00,55.41,55.41,55.09,55.09,33520.0,55.41,55.41,55.09,55.09,33520.0
2019-02-21 14:50:00,55.1,55.14,54.9,54.9,28423.0,55.1,55.14,54.9,54.9,28423.0
2019-02-21 14:55:00,54.9,54.98,54.9,54.95,25401.0,54.9,54.98,54.9,54.95,25401.0
2019-02-21 15:00:00,54.95,55.11,54.87,55.11,34841.0,54.95,55.11,54.87,55.11,34841.0
2019-02-21 15:05:00,55.12,55.27,55.12,55.23,30693.0,55.12,55.27,55.12,55.23,30693.0
2019-02-21 15:10:00,55.23,55.24,55.11,55.22,30912.0,55.23,55.24,55.11,55.22,30912.0
2019-02-21 15:15:00,55.22,55.24,55.03,55.09,30181.0,55.22,55.24,55.03,55.09,30181.0
2019-02-21 15:20:00,55.08,55.25,55.07,55.25,29423.0,55.08,55.25,55.07,55.25,29423.0
2019-02-21 15:25:00,55.25,55.28,55.19,55.21,50879.0,55.25,55.28,55.19,55.21,50879.0
2019-02-21 15:30:00,55.23,55.23,55.01,55.07,45127.0,55.23,55.23,55.01,55.07,45127.0
2019-02-21 15:35:00,55.07,55.18,55.01,55.15,45186.0,55.07,55.18,55.01,55.15,45186.0
2019-02-21 15:40:00,55.15,55.18,55.1,55.13,36661.0,55.15,55.18,55.1,55.13,36661.0
2019-02-21 15:45:00,55.12,55.43,55.11,55.42,103771.0,55.12,55.43,55.11,55.42,103771.0
2019-02-21 15:50:00,55.42,55.44,55.33,55.38,104830.0,55.42,55.44,55.33,55.38,104830.0
2019-02-21 15:55:00,55.38,55.57,55.38,55.51,231185.0,55.38,55.57,55.38,55.51,231185.0
2019-02-22 09:30:00,55.7,55.75,55.5,55.65,53272.0,55.7,55.75,55.5,55.65,53272.0
2019-02-22 09:35:00,55.64,55.64,55.27,55.35,32269.0,55.64,55.64,55.27,55.35,32269.0
2019-02-22 09:40:00,55.35,55.57,55.3,55.47,17385.0,55.35,55.57,55.3,55.47,17385.0
2019-02-22 09:45:00,55.47,55.57,55.35,55.51,47230.0,55.47,55.57,55.35,55.51,47230.0
2019-02-22 09:50:00,55.5,55.7,55.45,55.64,15856.0,55.5,55.7,55.45,55.64,15856.0
2019-02-22 09:55:00,55.62,55.92,55.54,55.87,91809.0,55.62,55.92,55.54,55.87,91809.0
2019-02-22 10:00:00,55.9,55.9,55.74,55.8,14177.0,55.9,55.9,55.74,55.8,14177.0
2019-02-22 10:05:00,55.78,55.96,55.77,55.86,22497.0,55.78,55.96,55.77,55.86,22497.0
2019-02-22 10:10:00,55.87,55.98,55.86,55.97,19320.0,55.87,55.98,55.86,55.97,19320.0
2019-02-22 10:15:00,55.94,55.95,55.81,55.87,19440.0,55.94,55.95,55.81,55.87,19440.0
2019-02-22 10:20:00,55.85,55.88,55.82,55.83,17527.0,55.85,55.88,55.82,55.83,17527.0
2019-02-22 10:25:00,55.85,55.85,55.58,55.64,17959.0,55.85,55.85,55.58,55.64,17959.0
2019-02-22 10:30:00,55.66,55.67,55.6,55.65,13954.0,55.66,55.67,55.6,55.65,13954.0
2019-02-22 10:35:00,55.62,55.62,55.51,55.55,17417.0,55.62,55.62,55.51,55.55,17417.0
2019-02-22 10:40:00,55.54,55.6,55.48,55.5,13216.0,55.54,55.6,55.48,55.5,13216.0
2019-02-22 10:45:00,55.51,55.55,55.46,55.52,12562.0,55.51,55.55,55.46,55.52,12562.0
2019-02-22 10:50:00,55.52,55.68,55.49,55.61,18238.0,55.52,55.68,55.49,55.61,18238.0
2019-02-22 10:55:00,55.64,55.64,55.56,55.61,11930.0,55.64,55.64,55.56,55.61,11930.0
2019-02-22 11:00:00,55.62,55.66,55.57,55.59,22059.0,55.62,55.66,55.57,55.59,22059.0
2019-02-22 11:05:00,55.57,55.6,55.53,55.54,14869.0,55.57,55.6,55.53,55.54,14869.0
2019-02-22 11:10:00,55.52,55.53,55.47,55.51,13180.0,55.52,55.53,55.47,55.51,13180.0
2019-02-22 11:15:00,55.52,55.6,55.48,55.59,13477.0,55.52,55.6,55.48,55.59,13477.0
2019-02-22 11:20:00,55.6,55.65,55.58,55.61,9500.0,55.6,55.65,55.58,55.61,9500.0
2019-02-22 11:25:00,55.61,55.61,55.55,55.6,9643.0,55.61,55.61,55.55,55.6,9643.0
2019-02-22 11:30:00,55.59,55.6,55.53,55.53,10863.0,55.59,55.6,55.53,55.53,10863.0
2019-02-22 11:35:00,55.52,55.54,55.46,55.53,14306.0,55.52,55.54,55.46,55.53,14306.0
2019-02-22 11:40:00,55.52,55.55,55.45,55.47,12184.0,55.52,55.55,55.45,55.47,12184.0
2019-02-22 11:45:00,55.46,55.5,55.41,55.5,12471.0,55.46,55.5,55.41,55.5,12471.0
2019-02-22 11:50:00,55.5,55.5,55.42,55.45,13645.0,55.5,55.5,55.42,55.45,13645.0
2019-02-22 11:55:00,55.44,55.57,55.42,55.55,9622.0,55.44,55.57,55.42,55.55,9622.0
2019-02-22 12:00:00,55.54,55.64,55.5,55.56,22152.0,55.54,55.64,55.5,55.56,22152.0
2019-02-22 12:05:00,55.56,55.56,55.47,55.48,11228.0,55.56,55.56,55.47,55.48,11228.0
2019-02-22 12:10:00,55.48,55.53,55.46,55.47,11083.0,55.48,55.53,55.46,55.47,11083.0
2019-02-22 12:15:00,55.47,55.5,55.42,55.44,7968.0,55.47,55.5,55.42,55.44,7968.0
2019-02-22 12:20:00,55.44,55.45,55.42,55.44,6928.0,55.44,55.45,55.42,55.44,6928.0
2019-02-22 12:25:00,55.44,55.44,55.38,55.42,9556.0,55.44,55.44,55.38,55.42,9556.0
2019-02-22 12:30:00,55.42,55.42,55.26,55.31,48324.0,55.42,55.42,55.26,55.31,48324.0
2019-02-22 12:35:00,55.32,55.34,55.25,55.32,22757.0,55.32,55.34,55.25,55.32,22757.0
2019-02-22 12:40:00,55.32,55.32,55.24,55.24,15413.0,55.32,55.32,55.24,55.24,15413.0
2019-02-22 12:45:00,55.25,55.26,55.2,55.22,11605.0,55.25,55.26,55.2,55.22,11605.0
2019-02-22 12:50:00,55.22,55.26,55.15,55.26,25091.0,55.22,55.26,55.15,55.26,25091.0
2019-02-22 12:55:00,55.26,55.28,55.21,55.27,18206.0,55.26,55.28,55.21,55.27,18206.0
2019-02-22 13:00:00,55.29,55.29,55.19,55.22,7584.0,55.29,55.29,55.19,55.22,7584.0
2019-02-22 13:05:00,55.23,55.27,55.22,55.26,7284.0,55.23,55.27,55.22,55.26,7284.0
2019-02-22 13:10:00,55.27,55.27,55.22,55.22,8819.0,55.27,55.27,55.22,55.22,8819.0
2019-02-22 13:15:00,55.23,55.24,55.17,55.21,18343.0,55.23,55.24,55.17,55.21,18343.0
2019-02-22 13:20:00,55.22,55.27,55.2,55.27,19693.0,55.22,55.27,55.2,55.27,19693.0
2019-02-22 13:25:00,55.26,55.28,55.22,55.27,10991.0,55.26,55.28,55.22,55.27,10991.0
2019-02-22 13:30:00,55.27,55.32,55.25,55.29,14249.0,55.27,55.32,55.25,55.29,14249.0
2019-02-22 13:35:00,55.3,55.38,55.3,55.38,13116.0,55.3,55.38,55.3,55.38,13116.0
2019-02-22 13:40:00,55.39,55.48,55.38,55.46,14015.0,55.39,55.48,55.38,55.46,14015.0
2019-02-22 13:45:00,55.46,55.52,55.45,55.5,19837.0,55.46,55.52,55.45,55.5,19837.0
2019-02-22 13:50:00,55.51,55.52,55.41,55.41,8455.0,55.51,55.52,55.41,55.41,8455.0
2019-02-22 13:55:00,55.42,55.53,55.41,55.51,9756.0,55.42,55.53,55.41,55.51,9756.0
2019-02-22 14:00:00,55.51,55.53,55.49,55.52,9804.0,55.51,55.53,55.49,55.52,9804.0
2019-02-22 14:05:00,55.53,55.56,55.52,55.56,13085.0,55.53,55.56,55.52,55.56,13085.0
2019-02-22 14:10:00,55.57,55.62,55.57,55.59,9998.0,55.57,55.62,55.57,55.59,9998.0
2019-02-22 14:15:00,55.59,55.64,55.56,55.58,13841.0,55.59,55.64,55.56,55.58,13841.0
2019-02-22 14:20:00,55.58,55.59,55.49,55.53,10032.0,55.58,55.59,55.49,55.53,10032.0
2019-02-22 14:25:00,55.53,55.53,55.48,55.51,7483.0,55.53,55.53,55.48,55.51,7483.0
2019-02-22 14:30:00,55.52,55.54,55.51,55.52,6519.0,55.52,55.54,55.51,55.52,6519.0
2019-02-22 14:35:00,55.51,55.52,55.4,55.4,18699.0,55.51,55.52,55.4,55.4,18699.0
2019-02-22 14:40:00,55.4,55.4,55.32,55.32,17376.0,55.4,55.4,55.32,55.32,17376.0
2019-02-22 14:45:00,55.31,55.33,55.28,55.31,12894.0,55.31,55.33,55.28,55.31,12894.0
2019-02-22 14:50:00,55.3,55.35,55.23,55.24,15239.0,55.3,55.35,55.23,55.24,15239.0
2019-02-22 14:55:00,55.25,55.28,55.22,55.22,14326.0,55.25,55.28,55.22,55.22,14326.0
2019-02-22 15:00:00,55.21,55.32,55.2,55.31,14438.0,55.21,55.32,55.2,55.31,14438.0
2019-02-22 15:05:00,55.31,55.32,55.28,55.3,17269.0,55.31,55.32,55.28,55.3,17269.0
2019-02-22 15:10:00,55.32,55.35,55.3,55.32,19587.0,55.32,55.35,55.3,55.32,19587.0
2019-02-22 15:15:00,55.31,55.36,55.29,55.34,9914.0,55.31,55.36,55.29,55.34,9914.0
2019-02-22 15:20:00,55.33,55.38,55.33,55.34,17653.0,55.33,55.38,55.33,55.34,17653.0
2019-02-22 15:25:00,55.33,55.4,55.32,55.39,20642.0,55.33,55.4,55.32,55.39,20642.0
2019-02-22 15:30:00,55.39,55.43,55.38,55.4,26673.0,55.39,55.43,55.38,55.4,26673.0
2019-02-22 15:35:00,55.4,55.41,55.27,55.3,32845.0,55.4,55.41,55.27,55.3,32845.0
2019-02-22 15:40:00,55.3,55.34,55.26,55.33,37519.0,55.3,55.34,55.26,55.33,37519.0
2019-02-22 15:45:00,55.33,55.35,55.3,55.3,38014.0,55.33,55.35,55.3,55.3,38014.0
2019-02-22 15:50:00,55.31,55.41,55.3,55.41,64321.0,55.31,55.41,55.3,55.41,64321.0
2019-02-22 15:55:00,55.41,55.58,55.34,55.35,324095.0,55.41,55.58,55.34,55.35,324095.0
2019-02-25 09:30:00,56.26,56.43,55.72,55.93,59975.0,56.26,56.43,55.72,55.93,59975.0
2019-02-25 09:35:00,55.93,55.93,55.57,55.65,23708.0,55.93,55.93,55.57,55.65,23708.0
2019-02-25 09:40:00,55.63,55.66,55.51,55.53,55670.0,55.63,55.66,55.51,55.53,55670.0
2019-02-25 09:45:00,55.53,55.56,55.38,55.38,22829.0,55.53,55.56,55.38,55.38,22829.0
2019-02-25 09:50:00,55.36,55.69,55.33,55.67,30281.0,55.36,55.69,55.33,55.67,30281.0
2019-02-25 09:55:00,55.72,55.75,55.61,55.74,19238.0,55.72,55.75,55.61,55.74,19238.0
2019-02-25 10:00:00,55.75,55.87,55.73,55.8,18391.0,55.75,55.87,55.73,55.8,18391.0
2019-02-25 10:05:00,55.81,55.91,55.81,55.88,18767.0,55.81,55.91,55.81,55.88,18767.0
2019-02-25 10:10:00,55.91,55.97,55.87,55.89,20221.0,55.91,55.97,55.87,55.89,20221.0
2019-02-25 10:15:00,55.9,55.98,55.88,55.88,17901.0,55.9,55.98,55.88,55.88,17901.0
2019-02-25 10:20:00,55.88,55.94,55.85,55.89,23376.0,55.88,55.94,55.85,55.89,23376.0
2019-02-25 10:25:00,55.91,55.91,55.81,55.81,15654.0,55.91,55.91,55.81,55.81,15654.0
2019-02-25 10:30:00,55.8,55.89,55.79,55.88,11843.0,55.8,55.89,55.79,55.88,11843.0
2019-02-25 10:35:00,55.88,55.89,55.77,55.89,14798.0,55.88,55.89,55.77,55.89,14798.0
2019-02-25 10:40:00,55.89,55.91,55.84,55.89,15984.0,55.89,55.91,55.84,55.89,15984.0
2019-02-25 10:45:00,55.9,55.96,55.85,55.96,26342.0,55.9,55.96,55.85,55.96,26342.0
2019-02-25 10:50:00,55.97,56.01,55.92,56.0,28250.0,55.97,56.01,55.92,56.0,28250.0
2019-02-25 10:55:00,55.99,56.03,55.95,55.99,37289.0,55.99,56.03,55.95,55.99,37289.0
2019-02-25 11:00:00,55.98,56.03,55.97,56.01,64376.0,55.98,56.03,55.97,56.01,64376.0
2019-02-25 11:05:00,56.03,56.22,56.03,56.19,40569.0,56.03,56.22,56.03,56.19,40569.0
2019-02-25 11:10:00,56.18,56.19,56.11,56.12,22932.0,56.18,56.19,56.11,56.12,22932.0
2019-02-25 11:15:00,56.12,56.15,56.01,56.04,30636.0,56.12,56.15,56.01,56.04,30636.0
2019-02-25 11:20:00,56.04,56.07,55.88,56.06,74946.0,56.04,56.07,55.88,56.06,74946.0
2019-02-25 11:25:00,56.06,56.16,56.01,56.15,19878.0,56.06,56.16,56.01,56.15,19878.0
2019-02-25 11:30:00,56.15,56.15,56.06,56.11,19089.0,56.15,56.15,56.06,56.11,19089.0
2019-02-25 11:35:00,56.12,56.18,56.11,56.12,15878.0,56.12,56.18,56.11,56.12,15878.0
2019-02-25 11:40:00,56.12,56.25,56.11,56.17,16341.0,56.12,56.25,56.11,56.17,16341.0
2019-02-25 11:45:00,56.19,56.2,56.14,56.16,15009.0,56.19,56.2,56.14,56.16,15009.0
2019-02-25 11:50:00,56.15,56.17,56.1,56.12,15403.0,56.15,56.17,56.1,56.12,15403.0
2019-02-25 11:55:00,56.11,56.14,56.03,56.04,14764.0,56.11,56.14,56.03,56.04,14764.0
2019-02-25 12:00:00,56.07,56.1,56.04,56.05,16734.0,56.07,56.1,56.04,56.05,16734.0
2019-02-25 12:05:00,56.04,56.06,55.96,55.97,18189.0,56.04,56.06,55.96,55.97,18189.0
2019-02-25 12:10:00,55.96,56.02,55.94,56.0,17522.0,55.96,56.02,55.94,56.0,17522.0
2019-02-25 12:15:00,56.01,56.01,55.95,55.95,11752.0,56.01,56.01,55.95,55.95,11752.0
2019-02-25 12:20:00,55.96,55.96,55.92,55.92,13385.0,55.96,55.96,55.92,55.92,13385.0
2019-02-25 12:25:00,55.93,56.0,55.92,55.99,9020.0,55.93,56.0,55.92,55.99,9020.0
2019-02-25 12:30:00,55.98,56.08,55.98,56.07,16164.0,55.98,56.08,55.98,56.07,16164.0
2019-02-25 12:35:00,56.07,56.09,56.04,56.09,10000.0,56.07,56.09,56.04,56.09,10000.0
2019-02-25 12:40:00,56.09,56.15,56.09,56.15,10284.0,56.09,56.15,56.09,56.15,10284.0
2019-02-25 12:45:00,56.14,56.15,56.09,56.13,13039.0,56.14,56.15,56.09,56.13,13039.0
2019-02-25 12:50:00,56.13,56.15,56.11,56.14,12412.0,56.13,56.15,56.11,56.14,12412.0
2019-02-25 12:55:00,56.14,56.15,56.07,56.11,9221.0,56.14,56.15,56.07,56.11,9221.0
2019-02-25 13:00:00,56.13,56.24,56.13,56.23,10951.0,56.13,56.24,56.13,56.23,10951.0
2019-02-25 13:05:00,56.24,56.24,56.17,56.19,10200.0,56.24,56.24,56.17,56.19,10200.0
2019-02-25 13:10:00,56.19,56.23,56.17,56.18,17244.0,56.19,56.23,56.17,56.18,17244.0
2019-02-25 13:15:00,56.17,56.2,56.16,56.18,13984.0,56.17,56.2,56.16,56.18,13984.0
2019-02-25 13:20:00,56.18,56.2,56.15,56.2,9526.0,56.18,56.2,56.15,56.2,9526.0
2019-02-25 13:25:00,56.19,56.2,56.11,56.12,19699.0,56.19,56.2,56.11,56.12,19699.0
2019-02-25 13:30:00,56.13,56.15,56.13,56.15,9253.0,56.13,56.15,56.13,56.15,9253.0
2019-02-25 13:35:00,56.15,56.15,56.1,56.14,8731.0,56.15,56.15,56.1,56.14,8731.0
2019-02-25 13:40:00,56.15,56.18,56.15,56.16,8927.0,56.15,56.18,56.15,56.16,8927.0
2019-02-25 13:45:00,56.16,56.21,56.16,56.17,11609.0,56.16,56.21,56.16,56.17,11609.0
2019-02-25 13:50:00,56.18,56.19,56.16,56.19,10110.0,56.18,56.19,56.16,56.19,10110.0
2019-02-25 13:55:00,56.2,56.2,56.12,56.13,9966.0,56.2,56.2,56.12,56.13,9966.0
2019-02-25 14:00:00,56.13,56.2,56.13,56.18,14452.0,56.13,56.2,56.13,56.18,14452.0
2019-02-25 14:05:00,56.19,56.2,56.16,56.17,16237.0,56.19,56.2,56.16,56.17,16237.0
2019-02-25 14:10:00,56.17,56.18,56.1,56.1,19752.0,56.17,56.18,56.1,56.1,19752.0
2019-02-25 14:15:00,56.11,56.12,55.99,55.99,23891.0,56.11,56.12,55.99,55.99,23891.0
2019-02-25 14:20:00,55.98,55.98,55.9,55.95,28375.0,55.98,55.98,55.9,55.95,28375.0
2019-02-25 14:25:00,55.95,55.96,55.94,55.94,17050.0,55.95,55.96,55.94,55.94,17050.0
2019-02-25 14:30:00,55.93,55.94,55.85,55.86,14684.0,55.93,55.94,55.85,55.86,14684.0
2019-02-25 14:35:00,55.86,55.89,55.85,55.89,15350.0,55.86,55.89,55.85,55.89,15350.0
2019-02-25 14:40:00,55.89,55.96,55.88,55.96,10431.0,55.89,55.96,55.88,55.96,10431.0
2019-02-25 14:45:00,55.95,55.96,55.78,55.78,26182.0,55.95,55.96,55.78,55.78,26182.0
2019-02-25 14:50:00,55.79,55.83,55.78,55.82,15510.0,55.79,55.83,55.78,55.82,15510.0
2019-02-25 14:55:00,55.81,55.86,55.81,55.86,13095.0,55.81,55.86,55.81,55.86,13095.0
2019-02-25 15:00:00,55.89,55.93,55.83,55.84,20443.0,55.89,55.93,55.83,55.84,20443.0
2019-02-25 15:05:00,55.83,55.87,55.82,55.84,13306.0,55.83,55.87,55.82,55.84,13306.0
2019-02-25 15:10:00,55.84,55.86,55.81,55.82,19633.0,55.84,55.86,55.81,55.82,19633.0
2019-02-25 15:15:00,55.82,55.86,55.8,55.86,17748.0,55.82,55.86,55.8,55.86,17748.0
2019-02-25 15:20:00,55.86,55.89,55.83,55.89,29710.0,55.86,55.89,55.83,55.89,29710.0
2019-02-25 15:25:00,55.89,55.9,55.83,55.85,31186.0,55.89,55.9,55.83,55.85,31186.0
2019-02-25 15:30:00,55.86,55.99,55.86,55.98,32448.0,55.86,55.99,55.86,55.98,32448.0
2019-02-25 15:35:00,55.99,56.09,55.97,56.08,34409.0,55.99,56.09,55.97,56.08,34409.0
2019-02-25 15:40:00,56.08,56.21,56.03,56.1,92134.0,56.08,56.21,56.03,56.1,92134.0
2019-02-25 15:45:00,56.13,56.13,56.01,56.02,101529.0,56.13,56.13,56.01,56.02,101529.0
2019-02-25 15:50:00,56.02,56.07,56.0,56.01,136497.0,56.02,56.07,56.0,56.01,136497.0
2019-02-25 15:55:00,56.02,56.06,55.9,55.98,280056.0,56.02,56.06,55.9,55.98,280056.0
2019-02-26 09:30:00,55.97,56.1,55.89,55.89,21648.0,55.97,56.1,55.89,55.89,21648.0
2019-02-26 09:35:00,55.78,56.01,55.73,55.83,11756.0,55.78,56.01,55.73,55.83,11756.0
2019-02-26 09:40:00,55.83,56.04,55.8,55.98,5801.0,55.83,56.04,55.8,55.98,5801.0
2019-02-26 09:45:00,55.94,56.0,55.84,55.86,9300.0,55.94,56.0,55.84,55.86,9300.0
2019-02-26 09:50:00,55.85,56.07,55.85,56.03,7824.0,55.85,56.07,55.85,56.03,7824.0
2019-02-26 09:55:00,56.03,56.08,55.89,55.89,10091.0,56.03,56.08,55.89,55.89,10091.0
2019-02-26 10:00:00,55.86,55.97,55.84,55.92,45954.0,55.86,55.97,55.84,55.92,45954.0
2019-02-26 10:05:00,55.93,56.0,55.83,55.85,33216.0,55.93,56.0,55.83,55.85,33216.0
2019-02-26 10:10:00,55.86,55.88,55.79,55.86,36303.0,55.86,55.88,55.79,55.86,36303.0
2019-02-26 10:15:00,55.87,55.99,55.84,55.88,13954.0,55.87,55.99,55.84,55.88,13954.0
2019-02-26 10:20:00,55.89,55.98,55.86,55.94,11804.0,55.89,55.98,55.86,55.94,11804.0
2019-02-26 10:25:00,55.95,55.97,55.87,55.87,9284.0,55.95,55.97,55.87,55.87,9284.0
2019-02-26 10:30:00,55.88,55.93,55.86,55.9,10680.0,55.88,55.93,55.86,55.9,10680.0
2019-02-26 10:35:00,55.9,55.92,55.82,55.83,14116.0,55.9,55.92,55.82,55.83,14116.0
2019-02-26 10:40:00,55.82,55.9,55.82,55.85,10432.0,55.82,55.9,55.82,55.85,10432.0
2019-02-26 10:45:00,55.86,55.88,55.79,55.81,8113.0,55.86,55.88,55.79,55.81,8113.0
2019-02-26 10:50:00,55.79,55.79,55.73,55.76,7758.0,55.79,55.79,55.73,55.76,7758.0
2019-02-26 10:55:00,55.75,55.75,55.65,55.69,39333.0,55.75,55.75,55.65,55.69,39333.0
2019-02-26 11:00:00,55.66,55.72,55.64,55.69,17211.0,55.66,55.72,55.64,55.69,17211.0
2019-02-26 11:05:00,55.69,55.74,55.66,55.69,13335.0,55.69,55.74,55.66,55.69,13335.0
2019-02-26 11:10:00,55.68,55.86,55.67,55.86,19959.0,55.68,55.86,55.67,55.86,19959.0
2019-02-26 11:15:00,55.87,55.92,55.77,55.8,37124.0,55.87,55.92,55.77,55.8,37124.0
2019-02-26 11:20:00,55.8,55.86,55.74,55.86,26603.0,55.8,55.86,55.74,55.86,26603.0
2019-02-26 11:25:00,55.84,55.88,55.8,55.83,28268.0,55.84,55.88,55.8,55.83,28268.0
2019-02-26 11:30:00,55.83,55.87,55.76,55.77,10300.0,55.83,55.87,55.76,55.77,10300.0
2019-02-26 11:35:00,55.78,55.88,55.77,55.86,16401.0,55.78,55.88,55.77,55.86,16401.0
2019-02-26 11:40:00,55.87,55.95,55.87,55.94,12770.0,55.87,55.95,55.87,55.94,12770.0
2019-02-26 11:45:00,55.95,55.97,55.9,55.95,11681.0,55.95,55.97,55.9,55.95,11681.0
2019-02-26 11:50:00,55.96,55.99,55.95,55.98,15216.0,55.96,55.99,55.95,55.98,15216.0
2019-02-26 11:55:00,55.99,55.99,55.92,55.94,12553.0,55.99,55.99,55.92,55.94,12553.0
2019-02-26 12:00:00,55.94,55.98,55.92,55.93,16444.0,55.94,55.98,55.92,55.93,16444.0
2019-02-26 12:05:00,55.93,55.93,55.87,55.88,14843.0,55.93,55.93,55.87,55.88,14843.0
2019-02-26 12:10:00,55.88,55.96,55.87,55.96,10420.0,55.88,55.96,55.87,55.96,10420.0
2019-02-26 12:15:00,55.96,56.04,55.96,56.04,9311.0,55.96,56.04,55.96,56.04,9311.0
2019-02-26 12:20:00,56.05,56.08,56.04,56.07,9495.0,56.05,56.08,56.04,56.07,9495.0
2019-02-26 12:25:00,56.07,56.1,56.05,56.05,13203.0,56.07,56.1,56.05,56.05,13203.0
2019-02-26 12:30:00,56.05,56.05,55.97,55.98,11493.0,56.05,56.05,55.97,55.98,11493.0
2019-02-26 12:35:00,55.98,55.99,55.9,55.9,21439.0,55.98,55.99,55.9,55.9,21439.0
2019-02-26 12:40:00,55.91,55.93,55.9,55.93,12627.0,55.91,55.93,55.9,55.93,12627.0
2019-02-26 12:45:00,55.92,55.92,55.82,55.84,13913.0,55.92,55.92,55.82,55.84,13913.0
2019-02-26 12:50:00,55.84,55.89,55.81,55.88,13385.0,55.84,55.89,55.81,55.88,13385.0
2019-02-26 12:55:00,55.88,55.91,55.86,55.91,7423.0,55.88,55.91,55.86,55.91,7423.0
2019-02-26 13:00:00,55.9,55.95,55.9,55.91,12223.0,55.9,55.95,55.9,55.91,12223.0
2019-02-26 13:05:00,55.92,55.93,55.91,55.92,6246.0,55.92,55.93,55.91,55.92,6246.0
2019-02-26 13:10:00,55.93,55.98,55.93,55.96,8435.0,55.93,55.98,55.93,55.96,8435.0
2019-02-26 13:15:00,55.96,55.98,55.89,55.89,18841.0,55.96,55.98,55.89,55.89,18841.0
2019-02-26 13:20:00,55.89,55.89,55.84,55.87,10020.0,55.89,55.89,55.84,55.87,10020.0
2019-02-26 13:25:00,55.86,55.9,55.85,55.9,11163.0,55.86,55.9,55.85,55.9,11163.0
2019-02-26 13:30:00,55.89,55.89,55.85,55.86,13861.0,55.89,55.89,55.85,55.86,13861.0
2019-02-26 13:35:00,55.87,55.88,55.82,55.85,9235.0,55.87,55.88,55.82,55.85,9235.0
2019-02-26 13:40:00,55.86,55.87,55.85,55.87,7692.0,55.86,55.87,55.85,55.87,7692.0
2019-02-26 13:45:00,55.89,55.91,55.87,55.89,9683.0,55.89,55.91,55.87,55.89,9683.0
2019-02-26 13:50:00,55.9,55.92,55.89,55.9,6622.0,55.9,55.92,55.89,55.9,6622.0
2019-02-26 13:55:00,55.91,55.92,55.89,55.9,9372.0,55.91,55.92,55.89,55.9,9372.0
2019-02-26 14:00:00,55.9,55.9,55.86,55.88,17345.0,55.9,55.9,55.86,55.88,17345.0
2019-02-26 14:05:00,55.88,55.9,55.82,55.83,11959.0,55.88,55.9,55.82,55.83,11959.0
2019-02-26 14:10:00,55.83,55.9,55.82,55.9,11069.0,55.83,55.9,55.82,55.9,11069.0
2019-02-26 14:15:00,55.89,55.96,55.89,55.91,15275.0,55.89,55.96,55.89,55.91,15275.0
2019-02-26 14:20:00,55.9,55.92,55.86,55.87,14842.0,55.9,55.92,55.86,55.87,14842.0
2019-02-26 14:25:00,55.86,55.88,55.82,55.83,12551.0,55.86,55.88,55.82,55.83,12551.0
2019-02-26 14:30:00,55.83,55.85,55.81,55.84,13690.0,55.83,55.85,55.81,55.84,13690.0
2019-02-26 14:35:00,55.84,55.86,55.81,55.85,11616.0,55.84,55.86,55.81,55.85,11616.0
2019-02-26 14:40:00,55.85,55.91,55.84,55.89,11861.0,55.85,55.91,55.84,55.89,11861.0
2019-02-26 14:45:00,55.89,55.91,55.86,55.86,13551.0,55.89,55.91,55.86,55.86,13551.0
2019-02-26 14:50:00,55.86,55.86,55.83,55.86,22710.0,55.86,55.86,55.83,55.86,22710.0
2019-02-26 14:55:00,55.86,55.86,55.77,55.79,14707.0,55.86,55.86,55.77,55.79,14707.0
2019-02-26 15:00:00,55.8,55.89,55.79,55.89,14887.0,55.8,55.89,55.79,55.89,14887.0
2019-02-26 15:05:00,55.89,55.92,55.84,55.91,22025.0,55.89,55.92,55.84,55.91,22025.0
2019-02-26 15:10:00,55.92,55.92,55.86,55.87,22524.0,55.92,55.92,55.86,55.87,22524.0
2019-02-26 15:15:00,55.87,55.94,55.86,55.9,19504.0,55.87,55.94,55.86,55.9,19504.0
2019-02-26 15:20:00,55.9,55.94,55.86,55.87,20352.0,55.9,55.94,55.86,55.87,20352.0
2019-02-26 15:25:00,55.87,55.87,55.81,55.82,18583.0,55.87,55.87,55.81,55.82,18583.0
2019-02-26 15:30:00,55.81,55.87,55.81,55.83,40122.0,55.81,55.87,55.81,55.83,40122.0
2019-02-26 15:35:00,55.83,55.83,55.75,55.75,26169.0,55.83,55.83,55.75,55.75,26169.0
2019-02-26 15:40:00,55.76,55.83,55.76,55.82,50882.0,55.76,55.83,55.76,55.82,50882.0
2019-02-26 15:45:00,55.81,55.86,55.72,55.72,58187.0,55.81,55.86,55.72,55.72,58187.0
2019-02-26 15:50:00,55.73,55.74,55.7,55.73,68071.0,55.73,55.74,55.7,55.73,68071.0
2019-02-26 15:55:00,55.73,55.76,55.6,55.64,147834.0,55.73,55.76,55.6,55.64,147834.0
2019-02-27 09:30:00,55.37,55.48,55.37,55.44,11026.0,55.37,55.48,55.37,55.44,11026.0
2019-02-27 09:35:00,55.41,55.57,55.29,55.57,7107.0,55.41,55.57,55.29,55.57,7107.0
2019-02-27 09:40:00,55.59,55.6,55.42,55.46,5100.0,55.59,55.6,55.42,55.46,5100.0
2019-02-27 09:45:00,55.46,55.51,55.4,55.4,15375.0,55.46,55.51,55.4,55.4,15375.0
2019-02-27 09:50:00,55.4,55.46,55.35,55.36,15746.0,55.4,55.46,55.35,55.36,15746.0
2019-02-27 09:55:00,55.34,55.35,55.25,55.28,29804.0,55.34,55.35,55.25,55.28,29804.0
2019-02-27 10:00:00,55.28,55.36,55.24,55.28,30174.0,55.28,55.36,55.24,55.28,30174.0
2019-02-27 10:05:00,55.29,55.36,55.27,55.36,27819.0,55.29,55.36,55.27,55.36,27819.0
2019-02-27 10:10:00,55.35,55.35,55.11,55.14,34679.0,55.35,55.35,55.11,55.14,34679.0
2019-02-27 10:15:00,55.13,55.13,54.95,55.07,25576.0,55.13,55.13,54.95,55.07,25576.0
2019-02-27 10:20:00,55.08,55.09,54.92,54.93,54926.0,55.08,55.09,54.92,54.93,54926.0
2019-02-27 10:25:00,54.92,54.93,54.75,54.82,15770.0,54.92,54.93,54.75,54.82,15770.0
2019-02-27 10:30:00,54.8,54.83,54.66,54.68,49396.0,54.8,54.83,54.66,54.68,49396.0
2019-02-27 10:35:00,54.67,54.83,54.62,54.82,62826.0,54.67,54.83,54.62,54.82,62826.0
2019-02-27 10:40:00,54.83,54.93,54.83,54.93,10036.0,54.83,54.93,54.83,54.93,10036.0
2019-02-27 10:45:00,54.92,54.92,54.81,54.92,12853.0,54.92,54.92,54.81,54.92,12853.0
2019-02-27 10:50:00,54.91,54.91,54.8,54.81,20393.0,54.91,54.91,54.8,54.81,20393.0
2019-02-27 10:55:00,54.81,54.83,54.77,54.78,16588.0,54.81,54.83,54.77,54.78,16588.0
2019-02-27 11:00:00,54.77,54.83,54.76,54.82,13211.0,54.77,54.83,54.76,54.82,13211.0
2019-02-27 11:05:00,54.83,54.88,54.77,54.87,20951.0,54.83,54.88,54.77,54.87,20951.0
2019-02-27 11:10:00,54.88,54.88,54.83,54.85,13501.0,54.88,54.88,54.83,54.85,13501.0
2019-02-27 11:15:00,54.86,54.87,54.76,54.85,43161.0,54.86,54.87,54.76,54.85,43161.0
2019-02-27 11:20:00,54.87,54.87,54.76,54.77,24554.0,54.87,54.87,54.76,54.77,24554.0
2019-02-27 11:25:00,54.77,54.86,54.77,54.83,13681.0,54.77,54.86,54.77,54.83,13681.0
2019-02-27 11:30:00,54.82,54.92,54.81,54.87,17664.0,54.82,54.92,54.81,54.87,17664.0
2019-02-27 11:35:00,54.88,54.96,54.88,54.93,13235.0,54.88,54.96,54.88,54.93,13235.0
2019-02-27 11:40:00,54.94,55.0,54.94,54.99,8254.0,54.94,55.0,54.94,54.99,8254.0
2019-02-27 11:45:00,54.99,55.01,54.93,55.0,20451.0,54.99,55.01,54.93,55.0,20451.0
2019-02-27 11:50:00,55.0,55.02,54.96,54.97,18808.0,55.0,55.02,54.96,54.97,18808.0
2019-02-27 11:55:00,54.98,55.01,54.96,54.98,12969.0,54.98,55.01,54.96,54.98,12969.0
2019-02-27 12:00:00,54.98,55.02,54.95,55.01,11135.0,54.98,55.02,54.95,55.01,11135.0
2019-02-27 12:05:00,55.0,55.0,54.95,54.97,9779.0,55.0,55.0,54.95,54.97,9779.0
2019-02-27 12:10:00,54.98,55.0,54.94,55.0,5730.0,54.98,55.0,54.94,55.0,5730.0
2019-02-27 12:15:00,55.0,55.0,54.95,54.96,10509.0,55.0,55.0,54.95,54.96,10509.0
2019-02-27 12:20:00,54.97,55.02,54.94,55.02,11604.0,54.97,55.02,54.94,55.02,11604.0
2019-02-27 12:25:00,55.03,55.03,54.94,54.94,14041.0,55.03,55.03,54.94,54.94,14041.0
2019-02-27 12:30:00,54.95,54.98,54.92,54.96,10780.0,54.95,54.98,54.92,54.96,10780.0
2019-02-27 12:35:00,54.94,55.01,54.94,54.99,8109.0,54.94,55.01,54.94,54.99,8109.0
2019-02-27 12:40:00,54.98,55.02,54.98,54.98,9456.0,54.98,55.02,54.98,54.98,9456.0
2019-02-27 12:45:00,54.99,55.0,54.95,54.96,11276.0,54.99,55.0,54.95,54.96,11276.0
2019-02-27 12:50:00,54.96,54.98,54.91,54.92,10133.0,54.96,54.98,54.91,54.92,10133.0
2019-02-27 12:55:00,54.92,54.94,54.92,54.94,5102.0,54.92,54.94,54.92,54.94,5102.0
2019-02-27 13:00:00,54.95,54.96,54.93,54.94,7880.0,54.95,54.96,54.93,54.94,7880.0
2019-02-27 13:05:00,54.95,55.0,54.95,54.97,9148.0,54.95,55.0,54.95,54.97,9148.0
2019-02-27 13:10:00,54.97,55.0,54.96,55.0,7851.0,54.97,55.0,54.96,55.0,7851.0
2019-02-27 13:15:00,55.0,55.01,54.97,54.97,10163.0,55.0,55.01,54.97,54.97,10163.0
2019-02-27 13:20:00,54.97,55.08,54.97,55.06,26798.0,54.97,55.08,54.97,55.06,26798.0
2019-02-27 13:25:00,55.07,55.11,55.05,55.08,13621.0,55.07,55.11,55.05,55.08,13621.0
2019-02-27 13:30:00,55.08,55.12,55.06,55.11,8505.0,55.08,55.12,55.06,55.11,8505.0
2019-02-27 13:35:00,55.12,55.18,55.1,55.16,16171.0,55.12,55.18,55.1,55.16,16171.0
2019-02-27 13:40:00,55.15,55.23,55.15,55.23,11702.0,55.15,55.23,55.15,55.23,11702.0
2019-02-27 13:45:00,55.23,55.28,55.21,55.24,18168.0,55.23,55.28,55.21,55.24,18168.0
2019-02-27 13:50:00,55.23,55.3,55.23,55.28,45815.0,55.23,55.3,55.23,55.28,45815.0
2019-02-27 13:55:00,55.27,55.29,55.17,55.21,13121.0,55.27,55.29,55.17,55.21,13121.0
2019-02-27 14:00:00,55.21,55.23,55.16,55.18,9219.0,55.21,55.23,55.16,55.18,9219.0
2019-02-27 14:05:00,55.18,55.18,55.11,55.11,9200.0,55.18,55.18,55.11,55.11,9200.0
2019-02-27 14:10:00,55.1,55.14,55.09,55.11,8359.0,55.1,55.14,55.09,55.11,8359.0
2019-02-27 14:15:00,55.12,55.14,55.09,55.12,9619.0,55.12,55.14,55.09,55.12,9619.0
2019-02-27 14:20:00,55.13,55.13,55.09,55.11,6300.0,55.13,55.13,55.09,55.11,6300.0
2019-02-27 14:25:00,55.12,55.12,55.05,55.06,14414.0,55.12,55.12,55.05,55.06,14414.0
2019-02-27 14:30:00,55.07,55.11,55.05,55.11,12624.0,55.07,55.11,55.05,55.11,12624.0
2019-02-27 14:35:00,55.09,55.12,55.09,55.1,8341.0,55.09,55.12,55.09,55.1,8341.0
2019-02-27 14:40:00,55.1,55.14,55.08,55.09,13857.0,55.1,55.14,55.08,55.09,13857.0
2019-02-27 14:45:00,55.08,55.09,55.0,55.08,18008.0,55.08,55.09,55.0,55.08,18008.0
2019-02-27 14:50:00,55.07,55.1,55.05,55.05,9834.0,55.07,55.1,55.05,55.05,9834.0
2019-02-27 14:55:00,55.05,55.09,55.04,55.09,6997.0,55.05,55.09,55.04,55.09,6997.0
2019-02-27 15:00:00,55.09,55.12,55.08,55.08,8522.0,55.09,55.12,55.08,55.08,8522.0
2019-02-27 15:05:00,55.07,55.11,55.06,55.11,12620.0,55.07,55.11,55.06,55.11,12620.0
2019-02-27 15:10:00,55.11,55.15,55.1,55.1,15353.0,55.11,55.15,55.1,55.1,15353.0
2019-02-27 15:15:00,55.1,55.13,55.09,55.09,12800.0,55.1,55.13,55.09,55.09,12800.0
2019-02-27 15:20:00,55.09,55.09,55.02,55.04,20744.0,55.09,55.09,55.02,55.04,20744.0
2019-02-27 15:25:00,55.04,55.06,55.0,55.0,12682.0,55.04,55.06,55.0,55.0,12682.0
2019-02-27 15:30:00,55.0,55.05,54.99,55.0,19971.0,55.0,55.05,54.99,55.0,19971.0
2019-02-27 15:35:00,55.0,55.06,54.99,55.05,26189.0,55.0,55.06,54.99,55.05,26189.0
2019-02-27 15:40:00,55.06,55.07,54.99,55.02,25938.0,55.06,55.07,54.99,55.02,25938.0
2019-02-27 15:45:00,55.02,55.08,54.92,54.94,55535.0,55.02,55.08,54.92,54.94,55535.0
2019-02-27 15:50:00,54.95,54.96,54.87,54.88,69001.0,54.95,54.96,54.87,54.88,69001.0
2019-02-27 15:55:00,54.89,54.97,54.82,54.94,197235.0,54.89,54.97,54.82,54.94,197235.0
2019-02-28 09:30:00,54.78,54.82,54.54,54.72,21428.0,54.78,54.82,54.54,54.72,21428.0
2019-02-28 09:35:00,54.67,54.7,54.55,54.61,5460.0,54.67,54.7,54.55,54.61,5460.0
2019-02-28 09:40:00,54.59,54.74,54.54,54.71,3070.0,54.59,54.74,54.54,54.71,3070.0
2019-02-28 09:45:00,54.78,54.8,54.69,54.73,4744.0,54.78,54.8,54.69,54.73,4744.0
2019-02-28 09:50:00,54.74,54.83,54.72,54.81,11620.0,54.74,54.83,54.72,54.81,11620.0
2019-02-28 09:55:00,54.84,54.85,54.72,54.85,6029.0,54.84,54.85,54.72,54.85,6029.0
2019-02-28 10:00:00,54.84,54.95,54.82,54.95,20175.0,54.84,54.95,54.82,54.95,20175.0
2019-02-28 10:05:00,54.95,54.97,54.8,54.8,14400.0,54.95,54.97,54.8,54.8,14400.0
2019-02-28 10:10:00,54.8,54.89,54.74,54.87,35838.0,54.8,54.89,54.74,54.87,35838.0
2019-02-28 10:15:00,54.9,54.93,54.85,54.85,20075.0,54.9,54.93,54.85,54.85,20075.0
2019-02-28 10:20:00,54.85,54.88,54.8,54.84,40379.0,54.85,54.88,54.8,54.84,40379.0
2019-02-28 10:25:00,54.85,54.97,54.82,54.96,26036.0,54.85,54.97,54.82,54.96,26036.0
2019-02-28 10:30:00,54.96,55.1,54.96,55.04,43465.0,54.96,55.1,54.96,55.04,43465.0
2019-02-28 10:35:00,55.04,55.11,55.04,55.1,16201.0,55.04,55.11,55.04,55.1,16201.0
2019-02-28 10:40:00,55.1,55.2,55.0,55.16,23769.0,55.1,55.2,55.0,55.16,23769.0
2019-02-28 10:45:00,55.16,55.26,55.13,55.25,14746.0,55.16,55.26,55.13,55.25,14746.0
2019-02-28 10:50:00,55.25,55.25,55.12,55.14,58982.0,55.25,55.25,55.12,55.14,58982.0
2019-02-28 10:55:00,55.14,55.28,55.12,55.28,47867.0,55.14,55.28,55.12,55.28,47867.0
2019-02-28 11:00:00,55.28,55.35,55.26,55.29,29977.0,55.28,55.35,55.26,55.29,29977.0
2019-02-28 11:05:00,55.3,55.4,55.28,55.4,14259.0,55.3,55.4,55.28,55.4,14259.0
2019-02-28 11:10:00,55.4,55.42,55.35,55.37,9900.0,55.4,55.42,55.35,55.37,9900.0
2019-02-28 11:15:00,55.36,55.55,55.36,55.5,54888.0,55.36,55.55,55.36,55.5,54888.0
2019-02-28 11:20:00,55.5,55.56,55.47,55.49,15157.0,55.5,55.56,55.47,55.49,15157.0
2019-02-28 11:25:00,55.52,55.56,55.49,55.53,9423.0,55.52,55.56,55.49,55.53,9423.0
2019-02-28 11:30:00,55.52,55.6,55.5,55.57,16183.0,55.52,55.6,55.5,55.57,16183.0
2019-02-28 11:35:00,55.57,55.67,55.53,55.67,36864.0,55.57,55.67,55.53,55.67,36864.0
2019-02-28 11:40:00,55.66,55.66,55.56,55.57,24977.0,55.66,55.66,55.56,55.57,24977.0
2019-02-28 11:45:00,55.57,55.64,55.54,55.63,20335.0,55.57,55.64,55.54,55.63,20335.0
2019-02-28 11:50:00,55.63,55.64,55.56,55.58,18355.0,55.63,55.64,55.56,55.58,18355.0
2019-02-28 11:55:00,55.57,55.6,55.53,55.55,15462.0,55.57,55.6,55.53,55.55,15462.0
2019-02-28 12:00:00,55.56,55.6,55.52,55.58,15152.0,55.56,55.6,55.52,55.58,15152.0
2019-02-28 12:05:00,55.59,55.6,55.51,55.55,13438.0,55.59,55.6,55.51,55.55,13438.0
2019-02-28 12:10:00,55.56,55.6,55.52,55.6,14051.0,55.56,55.6,55.52,55.6,14051.0
2019-02-28 12:15:00,55.6,55.65,55.6,55.62,16917.0,55.6,55.65,55.6,55.62,16917.0
2019-02-28 12:20:00,55.62,55.71,55.62,55.69,16098.0,55.62,55.71,55.62,55.69,16098.0
2019-02-28 12:25:00,55.68,55.75,55.68,55.72,8859.0,55.68,55.75,55.68,55.72,8859.0
2019-02-28 12:30:00,55.72,55.75,55.67,55.67,11074.0,55.72,55.75,55.67,55.67,11074.0
2019-02-28 12:35:00,55.68,55.77,55.67,55.73,16325.0,55.68,55.77,55.67,55.73,16325.0
2019-02-28 12:40:00,55.73,55.74,55.66,55.67,43403.0,55.73,55.74,55.66,55.67,43403.0
2019-02-28 12:45:00,55.68,55.7,55.63,55.65,10547.0,55.68,55.7,55.63,55.65,10547.0
2019-02-28 12:50:00,55.65,55.66,55.59,55.61,9111.0,55.65,55.66,55.59,55.61,9111.0
2019-02-28 12:55:00,55.62,55.68,55.62,55.68,7265.0,55.62,55.68,55.62,55.68,7265.0
2019-02-28 13:00:00,55.68,55.69,55.67,55.68,7726.0,55.68,55.69,55.67,55.68,7726.0
2019-02-28 13:05:00,55.67,55.75,55.67,55.71,21559.0,55.67,55.75,55.67,55.71,21559.0
2019-02-28 13:10:00,55.71,55.71,55.67,55.69,8400.0,55.71,55.71,55.67,55.69,8400.0
2019-02-28 13:15:00,55.68,55.68,55.64,55.68,12900.0,55.68,55.68,55.64,55.68,12900.0
2019-02-28 13:20:00,55.67,55.73,55.66,55.68,19505.0,55.67,55.73,55.66,55.68,19505.0
2019-02-28 13:25:00,55.67,55.69,55.66,55.69,8188.0,55.67,55.69,55.66,55.69,8188.0
2019-02-28 13:30:00,55.71,55.71,55.66,55.68,16358.0,55.71,55.71,55.66,55.68,16358.0
2019-02-28 13:35:00,55.69,55.78,55.69,55.78,11532.0,55.69,55.78,55.69,55.78,11532.0
2019-02-28 13:40:00,55.77,55.79,55.73,55.74,9160.0,55.77,55.79,55.73,55.74,9160.0
2019-02-28 13:45:00,55.73,55.74,55.66,55.71,13047.0,55.73,55.74,55.66,55.71,13047.0
2019-02-28 13:50:00,55.72,55.72,55.68,55.69,8942.0,55.72,55.72,55.68,55.69,8942.0
2019-02-28 13:55:00,55.68,55.7,55.67,55.68,11031.0,55.68,55.7,55.67,55.68,11031.0
2019-02-28 14:00:00,55.68,55.74,55.68,55.7,12277.0,55.68,55.74,55.68,55.7,12277.0
2019-02-28 14:05:00,55.69,55.69,55.64,55.65,7800.0,55.69,55.69,55.64,55.65,7800.0
2019-02-28 14:10:00,55.65,55.66,55.63,55.65,9800.0,55.65,55.66,55.63,55.65,9800.0
2019-02-28 14:15:00,55.64,55.65,55.62,55.64,12809.0,55.64,55.65,55.62,55.64,12809.0
2019-02-28 14:20:00,55.64,55.7,55.64,55.69,11464.0,55.64,55.7,55.64,55.69,11464.0
2019-02-28 14:25:00,55.7,55.71,55.64,55.66,18140.0,55.7,55.71,55.64,55.66,18140.0
2019-02-28 14:30:00,55.65,55.73,55.65,55.65,31304.0,55.65,55.73,55.65,55.65,31304.0
2019-02-28 14:35:00,55.65,55.71,55.65,55.69,16386.0,55.65,55.71,55.65,55.69,16386.0
2019-02-28 14:40:00,55.68,55.74,55.68,55.73,18817.0,55.68,55.74,55.68,55.73,18817.0
2019-02-28 14:45:00,55.74,55.74,55.67,55.71,19504.0,55.74,55.74,55.67,55.71,19504.0
2019-02-28 14:50:00,55.7,55.74,55.65,55.73,71009.0,55.7,55.74,55.65,55.73,71009.0
2019-02-28 14:55:00,55.72,55.78,55.72,55.78,25838.0,55.72,55.78,55.72,55.78,25838.0
2019-02-28 15:00:00,55.78,55.84,55.76,55.81,31571.0,55.78,55.84,55.76,55.81,31571.0
2019-02-28 15:05:00,55.81,55.81,55.75,55.79,35028.0,55.81,55.81,55.75,55.79,35028.0
2019-02-28 15:10:00,55.79,55.85,55.78,55.83,22078.0,55.79,55.85,55.78,55.83,22078.0
2019-02-28 15:15:00,55.83,55.88,55.81,55.87,30889.0,55.83,55.88,55.81,55.87,30889.0
2019-02-28 15:20:00,55.88,55.9,55.79,55.8,38812.0,55.88,55.9,55.79,55.8,38812.0
2019-02-28 15:25:00,55.81,55.9,55.8,55.89,38183.0,55.81,55.9,55.8,55.89,38183.0
2019-02-28 15:30:00,55.89,55.9,55.84,55.88,45905.0,55.89,55.9,55.84,55.88,45905.0
2019-02-28 15:35:00,55.88,55.91,55.81,55.83,67198.0,55.88,55.91,55.81,55.83,67198.0
2019-02-28 15:40:00,55.82,55.82,55.62,55.62,36285.0,55.82,55.82,55.62,55.62,36285.0
2019-02-28 15:45:00,55.61,55.61,55.5,55.55,58268.0,55.61,55.61,55.5,55.55,58268.0
2019-02-28 15:50:00,55.55,55.57,55.44,55.46,56614.0,55.55,55.57,55.44,55.46,56614.0
2019-02-28 15:55:00,55.45,55.54,55.35,55.53,203420.0,55.45,55.54,55.35,55.53,203420.0
2019-03-01 09:30:00,55.97,56.2,55.96,56.1,31976.0,55.97,56.2,55.96,56.1,31976.0
2019-03-01 09:35:00,56.1,56.17,56.01,56.1,17738.0,56.1,56.17,56.01,56.1,17738.0
2019-03-01 09:40:00,56.17,56.27,56.08,56.21,12923.0,56.17,56.27,56.08,56.21,12923.0
2019-03-01 09:45:00,56.2,56.2,56.08,56.12,17156.0,56.2,56.2,56.08,56.12,17156.0
2019-03-01 09:50:00,56.14,56.27,56.13,56.19,32557.0,56.14,56.27,56.13,56.19,32557.0
2019-03-01 09:55:00,56.2,56.3,56.16,56.24,24890.0,56.2,56.3,56.16,56.24,24890.0
2019-03-01 10:00:00,56.22,56.25,56.12,56.13,17516.0,56.22,56.25,56.12,56.13,17516.0
2019-03-01 10:05:00,56.16,56.2,56.08,56.13,18176.0,56.16,56.2,56.08,56.13,18176.0
2019-03-01 10:10:00,56.13,56.15,56.04,56.04,13604.0,56.13,56.15,56.04,56.04,13604.0
2019-03-01 10:15:00,56.05,56.08,55.93,56.04,9152.0,56.05,56.08,55.93,56.04,9152.0
2019-03-01 10:20:00,56.03,56.03,55.9,55.94,9843.0,56.03,56.03,55.9,55.94,9843.0
2019-03-01 10:25:00,55.92,55.97,55.88,55.94,9411.0,55.92,55.97,55.88,55.94,9411.0
2019-03-01 10:30:00,55.95,55.98,55.89,55.97,16196.0,55.95,55.98,55.89,55.97,16196.0
2019-03-01 10:35:00,55.96,56.01,55.94,55.95,10133.0,55.96,56.01,55.94,55.95,10133.0
2019-03-01 10:40:00,55.94,55.94,55.89,55.89,13703.0,55.94,55.94,55.89,55.89,13703.0
2019-03-01 10:45:00,55.88,55.9,55.8,55.83,10909.0,55.88,55.9,55.8,55.83,10909.0
2019-03-01 10:50:00,55.82,55.87,55.76,55.87,14051.0,55.82,55.87,55.76,55.87,14051.0
2019-03-01 10:55:00,55.86,55.93,55.84,55.9,6938.0,55.86,55.93,55.84,55.9,6938.0
2019-03-01 11:00:00,55.9,56.04,55.88,56.0,11902.0,55.9,56.04,55.88,56.0,11902.0
2019-03-01 11:05:00,55.98,56.0,55.92,55.96,8704.0,55.98,56.0,55.92,55.96,8704.0
2019-03-01 11:10:00,55.97,55.99,55.92,55.99,10668.0,55.97,55.99,55.92,55.99,10668.0
2019-03-01 11:15:00,55.99,55.99,55.9,55.97,10997.0,55.99,55.99,55.9,55.97,10997.0
2019-03-01 11:20:00,55.97,55.99,55.92,55.96,7958.0,55.97,55.99,55.92,55.96,7958.0
2019-03-01 11:25:00,55.96,55.98,55.92,55.92,8219.0,55.96,55.98,55.92,55.92,8219.0
2019-03-01 11:30:00,55.92,55.93,55.9,55.93,13394.0,55.92,55.93,55.9,55.93,13394.0
2019-03-01 11:35:00,55.92,55.96,55.9,55.96,6815.0,55.92,55.96,55.9,55.96,6815.0
2019-03-01 11:40:00,55.97,55.97,55.9,55.91,5278.0,55.97,55.97,55.9,55.91,5278.0
2019-03-01 11:45:00,55.91,55.92,55.82,55.82,13164.0,55.91,55.92,55.82,55.82,13164.0
2019-03-01 11:50:00,55.81,55.84,55.73,55.75,10927.0,55.81,55.84,55.73,55.75,10927.0
2019-03-01 11:55:00,55.72,55.73,55.6,55.7,28614.0,55.72,55.73,55.6,55.7,28614.0
2019-03-01 12:00:00,55.71,55.75,55.68,55.71,7050.0,55.71,55.75,55.68,55.71,7050.0
2019-03-01 12:05:00,55.72,55.73,55.69,55.7,5855.0,55.72,55.73,55.69,55.7,5855.0
2019-03-01 12:10:00,55.7,55.71,55.66,55.71,3796.0,55.7,55.71,55.66,55.71,3796.0
2019-03-01 12:15:00,55.71,55.72,55.7,55.72,5100.0,55.71,55.72,55.7,55.72,5100.0
2019-03-01 12:20:00,55.71,55.71,55.69,55.7,3702.0,55.71,55.71,55.69,55.7,3702.0
2019-03-01 12:25:00,55.7,55.72,55.7,55.71,3254.0,55.7,55.72,55.7,55.71,3254.0
2019-03-01 12:30:00,55.71,55.74,55.7,55.73,9168.0,55.71,55.74,55.7,55.73,9168.0
2019-03-01 12:35:00,55.74,55.75,55.69,55.71,6381.0,55.74,55.75,55.69,55.71,6381.0
2019-03-01 12:40:00,55.7,55.71,55.68,55.69,8842.0,55.7,55.71,55.68,55.69,8842.0
2019-03-01 12:45:00,55.69,55.72,55.67,55.72,8997.0,55.69,55.72,55.67,55.72,8997.0
2019-03-01 12:50:00,55.7,55.75,55.68,55.73,9374.0,55.7,55.75,55.68,55.73,9374.0
2019-03-01 12:55:00,55.73,55.73,55.69,55.69,5235.0,55.73,55.73,55.69,55.69,5235.0
2019-03-01 13:00:00,55.7,55.71,55.69,55.7,4319.0,55.7,55.71,55.69,55.7,4319.0
2019-03-01 13:05:00,55.7,55.72,55.63,55.63,22069.0,55.7,55.72,55.63,55.63,22069.0
2019-03-01 13:10:00,55.63,55.65,55.61,55.61,7026.0,55.63,55.65,55.61,55.61,7026.0
2019-03-01 13:15:00,55.61,55.61,55.54,55.54,7456.0,55.61,55.61,55.54,55.54,7456.0
2019-03-01 13:20:00,55.55,55.55,55.51,55.51,8651.0,55.55,55.55,55.51,55.51,8651.0
2019-03-01 13:25:00,55.51,55.53,55.48,55.52,9935.0,55.51,55.53,55.48,55.52,9935.0
2019-03-01 13:30:00,55.51,55.51,55.45,55.47,8476.0,55.51,55.51,55.45,55.47,8476.0
2019-03-01 13:35:00,55.48,55.53,55.48,55.48,11722.0,55.48,55.53,55.48,55.48,11722.0
2019-03-01 13:40:00,55.47,55.48,55.43,55.45,10860.0,55.47,55.48,55.43,55.45,10860.0
2019-03-01 13:45:00,55.45,55.48,55.41,55.44,7988.0,55.45,55.48,55.41,55.44,7988.0
2019-03-01 13:50:00,55.45,55.45,55.38,55.4,7463.0,55.45,55.45,55.38,55.4,7463.0
2019-03-01 13:55:00,55.4,55.4,55.36,55.38,7799.0,55.4,55.4,55.36,55.38,7799.0
2019-03-01 14:00:00,55.38,55.42,55.37,55.4,6304.0,55.38,55.42,55.37,55.4,6304.0
2019-03-01 14:05:00,55.4,55.43,55.38,55.38,10805.0,55.4,55.43,55.38,55.38,10805.0
2019-03-01 14:10:00,55.38,55.42,55.35,55.36,29426.0,55.38,55.42,55.35,55.36,29426.0
2019-03-01 14:15:00,55.35,55.41,55.34,55.39,9514.0,55.35,55.41,55.34,55.39,9514.0
2019-03-01 14:20:00,55.38,55.45,55.38,55.45,18686.0,55.38,55.45,55.38,55.45,18686.0
2019-03-01 14:25:00,55.45,55.47,55.39,55.41,11320.0,55.45,55.47,55.39,55.41,11320.0
2019-03-01 14:30:00,55.41,55.44,55.4,55.41,8406.0,55.41,55.44,55.4,55.41,8406.0
2019-03-01 14:35:00,55.42,55.44,55.38,55.4,14372.0,55.42,55.44,55.38,55.4,14372.0
2019-03-01 14:40:00,55.4,55.42,55.38,55.4,11936.0,55.4,55.42,55.38,55.4,11936.0
2019-03-01 14:45:00,55.4,55.4,55.34,55.36,12383.0,55.4,55.4,55.34,55.36,12383.0
2019-03-01 14:50:00,55.36,55.37,55.33,55.36,15301.0,55.36,55.37,55.33,55.36,15301.0
2019-03-01 14:55:00,55.35,55.36,55.3,55.32,17171.0,55.35,55.36,55.3,55.32,17171.0
2019-03-01 15:00:00,55.33,55.35,55.3,55.33,17550.0,55.33,55.35,55.3,55.33,17550.0
2019-03-01 15:05:00,55.33,55.36,55.32,55.33,13105.0,55.33,55.36,55.32,55.33,13105.0
2019-03-01 15:10:00,55.33,55.34,55.27,55.28,13180.0,55.33,55.34,55.27,55.28,13180.0
2019-03-01 15:15:00,55.28,55.31,55.26,55.29,16941.0,55.28,55.31,55.26,55.29,16941.0
2019-03-01 15:20:00,55.29,55.3,55.27,55.27,9701.0,55.29,55.3,55.27,55.27,9701.0
2019-03-01 15:25:00,55.27,55.29,55.26,55.26,21117.0,55.27,55.29,55.26,55.26,21117.0
2019-03-01 15:30:00,55.27,55.28,55.22,55.23,21049.0,55.27,55.28,55.22,55.23,21049.0
2019-03-01 15:35:00,55.23,55.25,55.21,55.21,31189.0,55.23,55.25,55.21,55.21,31189.0
2019-03-01 15:40:00,55.21,55.29,55.2,55.29,25486.0,55.21,55.29,55.2,55.29,25486.0
2019-03-01 15:45:00,55.3,55.35,55.28,55.29,48926.0,55.3,55.35,55.28,55.29,48926.0
2019-03-01 15:50:00,55.28,55.29,55.23,55.28,47487.0,55.28,55.29,55.23,55.28,47487.0
2019-03-01 15:55:00,55.27,55.28,55.18,55.28,125573.0,55.27,55.28,55.18,55.28,125573.0
2019-03-04 09:30:00,55.29,55.35,55.13,55.29,63641.0,55.29,55.35,55.13,55.29,63641.0
2019-03-04 09:35:00,55.3,55.37,55.22,55.34,20780.0,55.3,55.37,55.22,55.34,20780.0
2019-03-04 09:40:00,55.31,55.39,55.25,55.39,7916.0,55.31,55.39,55.25,55.39,7916.0
2019-03-04 09:45:00,55.36,55.42,55.28,55.32,12688.0,55.36,55.42,55.28,55.32,12688.0
2019-03-04 09:50:00,55.33,55.49,55.31,55.46,11151.0,55.33,55.49,55.31,55.46,11151.0
2019-03-04 09:55:00,55.45,55.57,55.44,55.5,41208.0,55.45,55.57,55.44,55.5,41208.0
2019-03-04 10:00:00,55.53,55.53,55.43,55.52,13112.0,55.53,55.53,55.43,55.52,13112.0
2019-03-04 10:05:00,55.53,55.62,55.53,55.6,13293.0,55.53,55.62,55.53,55.6,13293.0
2019-03-04 10:10:00,55.61,55.61,55.47,55.5,18998.0,55.61,55.61,55.47,55.5,18998.0
2019-03-04 10:15:00,55.51,55.62,55.51,55.6,9094.0,55.51,55.62,55.51,55.6,9094.0
2019-03-04 10:20:00,55.59,55.59,55.5,55.54,16698.0,55.59,55.59,55.5,55.54,16698.0
2019-03-04 10:25:00,55.53,55.59,55.5,55.58,7252.0,55.53,55.59,55.5,55.58,7252.0
2019-03-04 10:30:00,55.59,55.61,55.54,55.54,9969.0,55.59,55.61,55.54,55.54,9969.0
2019-03-04 10:35:00,55.54,55.55,55.48,55.49,9941.0,55.54,55.55,55.48,55.49,9941.0
2019-03-04 10:40:00,55.49,55.54,55.49,55.53,8192.0,55.49,55.54,55.49,55.53,8192.0
2019-03-04 10:45:00,55.51,55.55,55.47,55.51,10060.0,55.51,55.55,55.47,55.51,10060.0
2019-03-04 10:50:00,55.49,55.49,55.43,55.43,7038.0,55.49,55.49,55.43,55.43,7038.0
2019-03-04 10:55:00,55.42,55.45,55.41,55.43,7000.0,55.42,55.45,55.41,55.43,7000.0
2019-03-04 11:00:00,55.42,55.5,55.38,55.43,52918.0,55.42,55.5,55.38,55.43,52918.0
2019-03-04 11:05:00,55.45,55.47,55.3,55.31,30887.0,55.45,55.47,55.3,55.31,30887.0
2019-03-04 11:10:00,55.29,55.38,55.29,55.33,22433.0,55.29,55.38,55.29,55.33,22433.0
2019-03-04 11:15:00,55.32,55.39,55.27,55.36,13483.0,55.32,55.39,55.27,55.36,13483.0
2019-03-04 11:20:00,55.38,55.38,55.2,55.21,9667.0,55.38,55.38,55.2,55.21,9667.0
2019-03-04 11:25:00,55.22,55.26,55.19,55.19,9462.0,55.22,55.26,55.19,55.19,9462.0
2019-03-04 11:30:00,55.19,55.2,55.11,55.13,10545.0,55.19,55.2,55.11,55.13,10545.0
2019-03-04 11:35:00,55.14,55.17,55.07,55.07,35046.0,55.14,55.17,55.07,55.07,35046.0
2019-03-04 11:40:00,55.06,55.07,54.84,54.88,24772.0,55.06,55.07,54.84,54.88,24772.0
2019-03-04 11:45:00,54.86,54.9,54.75,54.77,12432.0,54.86,54.9,54.75,54.77,12432.0
2019-03-04 11:50:00,54.77,54.82,54.64,54.7,23668.0,54.77,54.82,54.64,54.7,23668.0
2019-03-04 11:55:00,54.68,54.68,54.56,54.63,16970.0,54.68,54.68,54.56,54.63,16970.0
2019-03-04 12:00:00,54.63,54.77,54.6,54.71,21381.0,54.63,54.77,54.6,54.71,21381.0
2019-03-04 12:05:00,54.72,54.75,54.67,54.73,11343.0,54.72,54.75,54.67,54.73,11343.0
2019-03-04 12:10:00,54.74,54.74,54.56,54.56,13396.0,54.74,54.74,54.56,54.56,13396.0
2019-03-04 12:15:00,54.55,54.55,54.38,54.41,13660.0,54.55,54.55,54.38,54.41,13660.0
2019-03-04 12:20:00,54.43,54.52,54.43,54.43,16963.0,54.43,54.52,54.43,54.43,16963.0
2019-03-04 12:25:00,54.44,54.53,54.42,54.53,49176.0,54.44,54.53,54.42,54.53,49176.0
2019-03-04 12:30:00,54.54,54.57,54.5,54.52,19524.0,54.54,54.57,54.5,54.52,19524.0
2019-03-04 12:35:00,54.52,54.53,54.45,54.48,5839.0,54.52,54.53,54.45,54.48,5839.0
2019-03-04 12:40:00,54.46,54.46,54.37,54.38,8516.0,54.46,54.46,54.37,54.38,8516.0
2019-03-04 12:45:00,54.38,54.4,54.3,54.35,8681.0,54.38,54.4,54.3,54.35,8681.0
2019-03-04 12:50:00,54.35,54.48,54.34,54.48,5548.0,54.35,54.48,54.34,54.48,5548.0
2019-03-04 12:55:00,54.48,54.49,54.41,54.46,7369.0,54.48,54.49,54.41,54.46,7369.0
2019-03-04 13:00:00,54.46,54.46,54.42,54.44,7808.0,54.46,54.46,54.42,54.44,7808.0
2019-03-04 13:05:00,54.42,54.44,54.32,54.33,12282.0,54.42,54.44,54.32,54.33,12282.0
2019-03-04 13:10:00,54.32,54.35,54.3,54.32,17001.0,54.32,54.35,54.3,54.32,17001.0
2019-03-04 13:15:00,54.32,54.42,54.3,54.41,11505.0,54.32,54.42,54.3,54.41,11505.0
2019-03-04 13:20:00,54.42,54.49,54.42,54.47,7187.0,54.42,54.49,54.42,54.47,7187.0
2019-03-04 13:25:00,54.47,54.58,54.45,54.57,7134.0,54.47,54.58,54.45,54.57,7134.0
2019-03-04 13:30:00,54.56,54.6,54.53,54.53,14908.0,54.56,54.6,54.53,54.53,14908.0
2019-03-04 13:35:00,54.53,54.57,54.52,54.55,7691.0,54.53,54.57,54.52,54.55,7691.0
2019-03-04 13:40:00,54.56,54.61,54.54,54.61,6310.0,54.56,54.61,54.54,54.61,6310.0
2019-03-04 13:45:00,54.61,54.61,54.55,54.59,4572.0,54.61,54.61,54.55,54.59,4572.0
2019-03-04 13:50:00,54.59,54.67,54.57,54.66,8239.0,54.59,54.67,54.57,54.66,8239.0
2019-03-04 13:55:00,54.67,54.69,54.65,54.68,6117.0,54.67,54.69,54.65,54.68,6117.0
2019-03-04 14:00:00,54.68,54.68,54.6,54.64,8011.0,54.68,54.68,54.6,54.64,8011.0
2019-03-04 14:05:00,54.65,54.68,54.61,54.63,8206.0,54.65,54.68,54.61,54.63,8206.0
2019-03-04 14:10:00,54.62,54.66,54.61,54.63,7102.0,54.62,54.66,54.61,54.63,7102.0
2019-03-04 14:15:00,54.65,54.71,54.63,54.7,6623.0,54.65,54.71,54.63,54.7,6623.0
2019-03-04 14:20:00,54.72,54.8,54.7,54.8,8929.0,54.72,54.8,54.7,54.8,8929.0
2019-03-04 14:25:00,54.82,54.84,54.79,54.81,8553.0,54.82,54.84,54.79,54.81,8553.0
2019-03-04 14:30:00,54.82,54.83,54.73,54.74,14791.0,54.82,54.83,54.73,54.74,14791.0
2019-03-04 14:35:00,54.75,54.78,54.74,54.74,9675.0,54.75,54.78,54.74,54.74,9675.0
2019-03-04 14:40:00,54.75,54.8,54.75,54.77,10719.0,54.75,54.8,54.75,54.77,10719.0
2019-03-04 14:45:00,54.76,54.76,54.73,54.73,6135.0,54.76,54.76,54.73,54.73,6135.0
2019-03-04 14:50:00,54.73,54.79,54.71,54.73,14046.0,54.73,54.79,54.71,54.73,14046.0
2019-03-04 14:55:00,54.73,54.76,54.7,54.7,7927.0,54.73,54.76,54.7,54.7,7927.0
2019-03-04 15:00:00,54.7,54.71,54.65,54.66,8644.0,54.7,54.71,54.65,54.66,8644.0
2019-03-04 15:05:00,54.65,54.69,54.64,54.64,14370.0,54.65,54.69,54.64,54.64,14370.0
2019-03-04 15:10:00,54.64,54.7,54.62,54.63,11109.0,54.64,54.7,54.62,54.63,11109.0
2019-03-04 15:15:00,54.64,54.69,54.62,54.69,10120.0,54.64,54.69,54.62,54.69,10120.0
2019-03-04 15:20:00,54.68,54.72,54.64,54.65,16197.0,54.68,54.72,54.64,54.65,16197.0
2019-03-04 15:25:00,54.66,54.69,54.63,54.64,29883.0,54.66,54.69,54.63,54.64,29883.0
2019-03-04 15:30:00,54.63,54.64,54.56,54.58,31454.0,54.63,54.64,54.56,54.58,31454.0
2019-03-04 15:35:00,54.57,54.67,54.55,54.62,27816.0,54.57,54.67,54.55,54.62,27816.0
2019-03-04 15:40:00,54.63,54.65,54.54,54.62,47502.0,54.63,54.65,54.54,54.62,47502.0
2019-03-04 15:45:00,54.62,54.66,54.6,54.61,28010.0,54.62,54.66,54.6,54.61,28010.0
2019-03-04 15:50:00,54.6,54.66,54.54,54.61,53335.0,54.6,54.66,54.54,54.61,53335.0
2019-03-04 15:55:00,54.59,54.64,54.52,54.61,119713.0,54.59,54.64,54.52,54.61,119713.0
2019-03-05 09:30:00,54.64,54.74,54.58,54.66,38265.0,54.64,54.74,54.58,54.66,38265.0
2019-03-05 09:35:00,54.65,54.76,54.63,54.69,34892.0,54.65,54.76,54.63,54.69,34892.0
2019-03-05 09:40:00,54.69,54.75,54.67,54.73,21839.0,54.69,54.75,54.67,54.73,21839.0
2019-03-05 09:45:00,54.72,54.97,54.71,54.92,71549.0,54.72,54.97,54.71,54.92,71549.0
2019-03-05 09:50:00,54.93,54.96,54.83,54.86,35398.0,54.93,54.96,54.83,54.86,35398.0
2019-03-05 09:55:00,54.87,55.02,54.85,55.01,61351.0,54.87,55.02,54.85,55.01,61351.0
2019-03-05 10:00:00,55.02,55.24,55.02,55.2,30026.0,55.02,55.24,55.02,55.2,30026.0
2019-03-05 10:05:00,55.2,55.36,55.2,55.3,52469.0,55.2,55.36,55.2,55.3,52469.0
2019-03-05 10:10:00,55.3,55.38,55.28,55.29,21274.0,55.3,55.38,55.28,55.29,21274.0
2019-03-05 10:15:00,55.28,55.29,55.15,55.17,25062.0,55.28,55.29,55.15,55.17,25062.0
2019-03-05 10:20:00,55.17,55.28,55.17,55.26,19256.0,55.17,55.28,55.17,55.26,19256.0
2019-03-05 10:25:00,55.26,55.31,55.22,55.27,32955.0,55.26,55.31,55.22,55.27,32955.0
2019-03-05 10:30:00,55.26,55.34,55.22,55.27,59091.0,55.26,55.34,55.22,55.27,59091.0
2019-03-05 10:35:00,55.27,55.27,55.22,55.23,25362.0,55.27,55.27,55.22,55.23,25362.0
2019-03-05 10:40:00,55.23,55.26,55.19,55.23,48902.0,55.23,55.26,55.19,55.23,48902.0
2019-03-05 10:45:00,55.23,55.24,55.15,55.19,63096.0,55.23,55.24,55.15,55.19,63096.0
2019-03-05 10:50:00,55.2,55.2,55.1,55.16,20633.0,55.2,55.2,55.1,55.16,20633.0
2019-03-05 10:55:00,55.17,55.28,55.17,55.26,20637.0,55.17,55.28,55.17,55.26,20637.0
2019-03-05 11:00:00,55.28,55.38,55.26,55.35,27101.0,55.28,55.38,55.26,55.35,27101.0
2019-03-05 11:05:00,55.33,55.48,55.32,55.47,19474.0,55.33,55.48,55.32,55.47,19474.0
2019-03-05 11:10:00,55.48,55.54,55.47,55.51,14860.0,55.48,55.54,55.47,55.51,14860.0
2019-03-05 11:15:00,55.51,55.57,55.5,55.57,18227.0,55.51,55.57,55.5,55.57,18227.0
2019-03-05 11:20:00,55.59,55.6,55.54,55.58,15990.0,55.59,55.6,55.54,55.58,15990.0
2019-03-05 11:25:00,55.57,55.59,55.48,55.48,16217.0,55.57,55.59,55.48,55.48,16217.0
2019-03-05 11:30:00,55.47,55.56,55.46,55.54,15837.0,55.47,55.56,55.46,55.54,15837.0
2019-03-05 11:35:00,55.55,55.64,55.51,55.62,16863.0,55.55,55.64,55.51,55.62,16863.0
2019-03-05 11:40:00,55.63,55.63,55.57,55.59,12160.0,55.63,55.63,55.57,55.59,12160.0
2019-03-05 11:45:00,55.59,55.62,55.53,55.53,11904.0,55.59,55.62,55.53,55.53,11904.0
2019-03-05 11:50:00,55.54,55.55,55.48,55.51,13058.0,55.54,55.55,55.48,55.51,13058.0
2019-03-05 11:55:00,55.51,55.55,55.48,55.54,13079.0,55.51,55.55,55.48,55.54,13079.0
2019-03-05 12:00:00,55.53,55.56,55.51,55.53,14304.0,55.53,55.56,55.51,55.53,14304.0
2019-03-05 12:05:00,55.53,55.55,55.5,55.51,12500.0,55.53,55.55,55.5,55.51,12500.0
2019-03-05 12:10:00,55.52,55.55,55.51,55.51,14006.0,55.52,55.55,55.51,55.51,14006.0
2019-03-05 12:15:00,55.51,55.53,55.46,55.47,10480.0,55.51,55.53,55.46,55.47,10480.0
2019-03-05 12:20:00,55.46,55.53,55.44,55.51,12347.0,55.46,55.53,55.44,55.51,12347.0
2019-03-05 12:25:00,55.52,55.54,55.49,55.49,9160.0,55.52,55.54,55.49,55.49,9160.0
2019-03-05 12:30:00,55.5,55.51,55.46,55.49,17800.0,55.5,55.51,55.46,55.49,17800.0
2019-03-05 12:35:00,55.48,55.48,55.43,55.47,10977.0,55.48,55.48,55.43,55.47,10977.0
2019-03-05 12:40:00,55.47,55.51,55.46,55.47,18255.0,55.47,55.51,55.46,55.47,18255.0
2019-03-05 12:45:00,55.46,55.47,55.4,55.47,22786.0,55.46,55.47,55.4,55.47,22786.0
2019-03-05 12:50:00,55.46,55.52,55.44,55.51,14687.0,55.46,55.52,55.44,55.51,14687.0
2019-03-05 12:55:00,55.5,55.54,55.5,55.54,7932.0,55.5,55.54,55.5,55.54,7932.0
2019-03-05 13:00:00,55.54,55.56,55.52,55.55,12571.0,55.54,55.56,55.52,55.55,12571.0
2019-03-05 13:05:00,55.55,55.56,55.48,55.49,6000.0,55.55,55.56,55.48,55.49,6000.0
2019-03-05 13:10:00,55.46,55.47,55.42,55.46,8012.0,55.46,55.47,55.42,55.46,8012.0
2019-03-05 13:15:00,55.44,55.46,55.42,55.45,5204.0,55.44,55.46,55.42,55.45,5204.0
2019-03-05 13:20:00,55.44,55.45,55.37,55.37,7565.0,55.44,55.45,55.37,55.37,7565.0
2019-03-05 13:25:00,55.37,55.38,55.3,55.31,6754.0,55.37,55.38,55.3,55.31,6754.0
2019-03-05 13:30:00,55.3,55.33,55.28,55.29,50210.0,55.3,55.33,55.28,55.29,50210.0
2019-03-05 13:35:00,55.3,55.36,55.29,55.3,8744.0,55.3,55.36,55.29,55.3,8744.0
2019-03-05 13:40:00,55.31,55.31,55.25,55.25,12775.0,55.31,55.31,55.25,55.25,12775.0
2019-03-05 13:45:00,55.26,55.32,55.23,55.32,29861.0,55.26,55.32,55.23,55.32,29861.0
2019-03-05 13:50:00,55.33,55.38,55.33,55.37,7683.0,55.33,55.38,55.33,55.37,7683.0
2019-03-05 13:55:00,55.38,55.39,55.29,55.3,13621.0,55.38,55.39,55.29,55.3,13621.0
2019-03-05 14:00:00,55.3,55.35,55.29,55.35,10944.0,55.3,55.35,55.29,55.35,10944.0
2019-03-05 14:05:00,55.34,55.35,55.31,55.33,13465.0,55.34,55.35,55.31,55.33,13465.0
2019-03-05 14:10:00,55.33,55.34,55.29,55.29,8810.0,55.33,55.34,55.29,55.29,8810.0
2019-03-05 14:15:00,55.29,55.32,55.28,55.3,11189.0,55.29,55.32,55.28,55.3,11189.0
2019-03-05 14:20:00,55.31,55.34,55.29,55.29,12126.0,55.31,55.34,55.29,55.29,12126.0
2019-03-05 14:25:00,55.28,55.33,55.28,55.33,9381.0,55.28,55.33,55.28,55.33,9381.0
2019-03-05 14:30:00,55.34,55.35,55.28,55.29,10556.0,55.34,55.35,55.28,55.29,10556.0
2019-03-05 14:35:00,55.28,55.38,55.25,55.38,36346.0,55.28,55.38,55.25,55.38,36346.0
2019-03-05 14:40:00,55.38,55.38,55.32,55.32,18780.0,55.38,55.38,55.32,55.32,18780.0
2019-03-05 14:45:00,55.33,55.36,55.31,55.35,21456.0,55.33,55.36,55.31,55.35,21456.0
2019-03-05 14:50:00,55.34,55.41,55.32,55.41,33832.0,55.34,55.41,55.32,55.41,33832.0
2019-03-05 14:55:00,55.41,55.42,55.38,55.38,15940.0,55.41,55.42,55.38,55.38,15940.0
2019-03-05 15:00:00,55.38,55.43,55.37,55.43,21308.0,55.38,55.43,55.37,55.43,21308.0
2019-03-05 15:05:00,55.44,55.47,55.37,55.38,51621.0,55.44,55.47,55.37,55.38,51621.0
2019-03-05 15:10:00,55.38,55.44,55.35,55.4,90012.0,55.38,55.44,55.35,55.4,90012.0
2019-03-05 15:15:00,55.4,55.45,55.37,55.43,31280.0,55.4,55.45,55.37,55.43,31280.0
2019-03-05 15:20:00,55.43,55.44,55.41,55.44,30317.0,55.43,55.44,55.41,55.44,30317.0
2019-03-05 15:25:00,55.44,55.5,55.42,55.47,32786.0,55.44,55.5,55.42,55.47,32786.0
2019-03-05 15:30:00,55.47,55.47,55.37,55.41,34898.0,55.47,55.47,55.37,55.41,34898.0
2019-03-05 15:35:00,55.42,55.5,55.39,55.5,39723.0,55.42,55.5,55.39,55.5,39723.0
2019-03-05 15:40:00,55.49,55.5,55.42,55.5,52461.0,55.49,55.5,55.42,55.5,52461.0
2019-03-05 15:45:00,55.48,55.57,55.46,55.56,58969.0,55.48,55.57,55.46,55.56,58969.0
2019-03-05 15:50:00,55.57,55.58,55.52,55.55,69916.0,55.57,55.58,55.52,55.55,69916.0
2019-03-05 15:55:00,55.55,55.58,55.44,55.47,134982.0,55.55,55.58,55.44,55.47,134982.0
2019-03-06 09:30:00,55.54,55.6,55.41,55.6,11759.0,55.54,55.6,55.41,55.6,11759.0
2019-03-06 09:35:00,55.55,55.64,55.36,55.37,17529.0,55.55,55.64,55.36,55.37,17529.0
2019-03-06 09:40:00,55.33,55.47,55.28,55.43,17839.0,55.33,55.47,55.28,55.43,17839.0
2019-03-06 09:45:00,55.45,55.53,55.29,55.3,67337.0,55.45,55.53,55.29,55.3,67337.0
2019-03-06 09:50:00,55.3,55.35,55.21,55.33,60985.0,55.3,55.35,55.21,55.33,60985.0
2019-03-06 09:55:00,55.33,55.39,55.18,55.25,24784.0,55.33,55.39,55.18,55.25,24784.0
2019-03-06 10:00:00,55.25,55.27,55.16,55.19,22806.0,55.25,55.27,55.16,55.19,22806.0
2019-03-06 10:05:00,55.19,55.31,55.18,55.29,12100.0,55.19,55.31,55.18,55.29,12100.0
2019-03-06 10:10:00,55.32,55.32,55.17,55.28,13400.0,55.32,55.32,55.17,55.28,13400.0
2019-03-06 10:15:00,55.29,55.29,55.18,55.25,18160.0,55.29,55.29,55.18,55.25,18160.0
2019-03-06 10:20:00,55.26,55.32,55.24,55.3,89718.0,55.26,55.32,55.24,55.3,89718.0
2019-03-06 10:25:00,55.32,55.41,55.28,55.28,52768.0,55.32,55.41,55.28,55.28,52768.0
2019-03-06 10:30:00,55.25,55.37,55.23,55.24,84208.0,55.25,55.37,55.23,55.24,84208.0
2019-03-06 10:35:00,55.23,55.3,55.22,55.25,11508.0,55.23,55.3,55.22,55.25,11508.0
2019-03-06 10:40:00,55.29,55.32,55.26,55.28,73491.0,55.29,55.32,55.26,55.28,73491.0
2019-03-06 10:45:00,55.28,55.3,55.24,55.27,14103.0,55.28,55.3,55.24,55.27,14103.0
2019-03-06 10:50:00,55.29,55.31,55.26,55.3,64125.0,55.29,55.31,55.26,55.3,64125.0
2019-03-06 10:55:00,55.3,55.33,55.23,55.25,36980.0,55.3,55.33,55.23,55.25,36980.0
2019-03-06 11:00:00,55.25,55.28,55.2,55.25,17559.0,55.25,55.28,55.2,55.25,17559.0
2019-03-06 11:05:00,55.25,55.36,55.24,55.32,38464.0,55.25,55.36,55.24,55.32,38464.0
2019-03-06 11:10:00,55.31,55.35,55.28,55.34,57690.0,55.31,55.35,55.28,55.34,57690.0
2019-03-06 11:15:00,55.34,55.51,55.31,55.48,49165.0,55.34,55.51,55.31,55.48,49165.0
2019-03-06 11:20:00,55.48,55.54,55.46,55.48,25135.0,55.48,55.54,55.46,55.48,25135.0
2019-03-06 11:25:00,55.5,55.5,55.42,55.42,11630.0,55.5,55.5,55.42,55.42,11630.0
2019-03-06 11:30:00,55.43,55.46,55.38,55.43,13638.0,55.43,55.46,55.38,55.43,13638.0
2019-03-06 11:35:00,55.43,55.48,55.4,55.42,14842.0,55.43,55.48,55.4,55.42,14842.0
2019-03-06 11:40:00,55.42,55.43,55.3,55.31,28845.0,55.42,55.43,55.3,55.31,28845.0
2019-03-06 11:45:00,55.32,55.38,55.31,55.31,16380.0,55.32,55.38,55.31,55.31,16380.0
2019-03-06 11:50:00,55.28,55.37,55.26,55.36,18532.0,55.28,55.37,55.26,55.36,18532.0
2019-03-06 11:55:00,55.39,55.42,55.35,55.39,20663.0,55.39,55.42,55.35,55.39,20663.0
2019-03-06 12:00:00,55.37,55.42,55.35,55.41,17383.0,55.37,55.42,55.35,55.41,17383.0
2019-03-06 12:05:00,55.43,55.46,55.4,55.4,31750.0,55.43,55.46,55.4,55.4,31750.0
2019-03-06 12:10:00,55.41,55.45,55.35,55.37,27607.0,55.41,55.45,55.35,55.37,27607.0
2019-03-06 12:15:00,55.38,55.4,55.3,55.3,10422.0,55.38,55.4,55.3,55.3,10422.0
2019-03-06 12:20:00,55.29,55.36,55.26,55.27,12039.0,55.29,55.36,55.26,55.27,12039.0
2019-03-06 12:25:00,55.26,55.32,55.26,55.31,13700.0,55.26,55.32,55.26,55.31,13700.0
2019-03-06 12:30:00,55.33,55.38,55.31,55.37,12692.0,55.33,55.38,55.31,55.37,12692.0
2019-03-06 12:35:00,55.39,55.45,55.38,55.43,9289.0,55.39,55.45,55.38,55.43,9289.0
2019-03-06 12:40:00,55.41,55.44,55.4,55.43,9901.0,55.41,55.44,55.4,55.43,9901.0
2019-03-06 12:45:00,55.42,55.43,55.34,55.36,9324.0,55.42,55.43,55.34,55.36,9324.0
2019-03-06 12:50:00,55.37,55.42,55.35,55.38,9129.0,55.37,55.42,55.35,55.38,9129.0
2019-03-06 12:55:00,55.38,55.4,55.36,55.39,12012.0,55.38,55.4,55.36,55.39,12012.0
2019-03-06 13:00:00,55.39,55.44,55.36,55.4,12050.0,55.39,55.44,55.36,55.4,12050.0
2019-03-06 13:05:00,55.4,55.43,55.37,55.42,58514.0,55.4,55.43,55.37,55.42,58514.0
2019-03-06 13:10:00,55.42,55.46,55.39,55.39,74435.0,55.42,55.46,55.39,55.39,74435.0
2019-03-06 13:15:00,55.39,55.4,55.36,55.38,9028.0,55.39,55.4,55.36,55.38,9028.0
2019-03-06 13:20:00,55.37,55.37,55.3,55.3,10489.0,55.37,55.37,55.3,55.3,10489.0
2019-03-06 13:25:00,55.3,55.34,55.3,55.32,11292.0,55.3,55.34,55.3,55.32,11292.0
2019-03-06 13:30:00,55.33,55.35,55.31,55.34,4227.0,55.33,55.35,55.31,55.34,4227.0
2019-03-06 13:35:00,55.33,55.34,55.3,55.34,12705.0,55.33,55.34,55.3,55.34,12705.0
2019-03-06 13:40:00,55.35,55.35,55.3,55.31,13318.0,55.35,55.35,55.3,55.31,13318.0
2019-03-06 13:45:00,55.3,55.32,55.17,55.23,26045.0,55.3,55.32,55.17,55.23,26045.0
2019-03-06 13:50:00,55.23,55.29,55.23,55.28,18166.0,55.23,55.29,55.23,55.28,18166.0
2019-03-06 13:55:00,55.28,55.4,55.28,55.39,25856.0,55.28,55.4,55.28,55.39,25856.0
2019-03-06 14:00:00,55.39,55.39,55.31,55.33,6400.0,55.39,55.39,55.31,55.33,6400.0
2019-03-06 14:05:00,55.31,55.31,55.3,55.31,9500.0,55.31,55.31,55.3,55.31,9500.0
2019-03-06 14:10:00,55.31,55.32,55.3,55.3,7445.0,55.31,55.32,55.3,55.3,7445.0
2019-03-06 14:15:00,55.3,55.32,55.29,55.3,9343.0,55.3,55.32,55.29,55.3,9343.0
2019-03-06 14:20:00,55.31,55.38,55.31,55.36,7175.0,55.31,55.38,55.31,55.36,7175.0
2019-03-06 14:25:00,55.37,55.38,55.31,55.32,7049.0,55.37,55.38,55.31,55.32,7049.0
2019-03-06 14:30:00,55.31,55.34,55.28,55.29,28074.0,55.31,55.34,55.28,55.29,28074.0
2019-03-06 14:35:00,55.3,55.32,55.3,55.3,5750.0,55.3,55.32,55.3,55.3,5750.0
2019-03-06 14:40:00,55.3,55.33,55.28,55.33,20733.0,55.3,55.33,55.28,55.33,20733.0
2019-03-06 14:45:00,55.32,55.34,55.3,55.3,8983.0,55.32,55.34,55.3,55.3,8983.0
2019-03-06 14:50:00,55.31,55.32,55.21,55.26,59590.0,55.31,55.32,55.21,55.26,59590.0
2019-03-06 14:55:00,55.26,55.35,55.26,55.32,12779.0,55.26,55.35,55.26,55.32,12779.0
2019-03-06 15:00:00,55.3,55.33,55.3,55.32,21466.0,55.3,55.33,55.3,55.32,21466.0
2019-03-06 15:05:00,55.32,55.36,55.32,55.33,21470.0,55.32,55.36,55.32,55.33,21470.0
2019-03-06 15:10:00,55.33,55.36,55.3,55.3,31708.0,55.33,55.36,55.3,55.3,31708.0
2019-03-06 15:15:00,55.3,55.31,55.19,55.23,21224.0,55.3,55.31,55.19,55.23,21224.0
2019-03-06 15:20:00,55.23,55.27,55.2,55.22,30178.0,55.23,55.27,55.2,55.22,30178.0
2019-03-06 15:25:00,55.22,55.26,55.21,55.24,24609.0,55.22,55.26,55.21,55.24,24609.0
2019-03-06 15:30:00,55.25,55.34,55.24,55.32,36427.0,55.25,55.34,55.24,55.32,36427.0
2019-03-06 15:35:00,55.32,55.34,55.29,55.3,38473.0,55.32,55.34,55.29,55.3,38473.0
2019-03-06 15:40:00,55.29,55.3,55.26,55.27,48553.0,55.29,55.3,55.26,55.27,48553.0
2019-03-06 15:45:00,55.27,55.28,55.16,55.19,37519.0,55.27,55.28,55.16,55.19,37519.0
2019-03-06 15:50:00,55.19,55.25,55.15,55.16,60462.0,55.19,55.25,55.15,55.16,60462.0
2019-03-06 15:55:00,55.16,55.2,55.11,55.11,104957.0,55.16,55.2,55.11,55.11,104957.0
2019-03-07 09:30:00,54.87,55.08,54.7,55.01,18629.0,54.87,55.08,54.7,55.01,18629.0
2019-03-07 09:35:00,54.94,54.98,54.74,54.76,24759.0,54.94,54.98,54.74,54.76,24759.0
2019-03-07 09:40:00,54.75,54.81,54.64,54.73,28012.0,54.75,54.81,54.64,54.73,28012.0
2019-03-07 09:45:00,54.72,54.72,54.55,54.55,30595.0,54.72,54.72,54.55,54.55,30595.0
2019-03-07 09:50:00,54.56,54.59,54.38,54.45,49355.0,54.56,54.59,54.38,54.45,49355.0
2019-03-07 09:55:00,54.45,54.54,54.43,54.53,22207.0,54.45,54.54,54.43,54.53,22207.0
2019-03-07 10:00:00,54.54,54.55,54.45,54.5,31858.0,54.54,54.55,54.45,54.5,31858.0
2019-03-07 10:05:00,54.5,54.55,54.46,54.54,28222.0,54.5,54.55,54.46,54.54,28222.0
2019-03-07 10:10:00,54.54,54.59,54.46,54.56,25468.0,54.54,54.59,54.46,54.56,25468.0
2019-03-07 10:15:00,54.55,54.57,54.46,54.52,57359.0,54.55,54.57,54.46,54.52,57359.0
2019-03-07 10:20:00,54.51,54.63,54.49,54.59,23175.0,54.51,54.63,54.49,54.59,23175.0
2019-03-07 10:25:00,54.6,54.83,54.6,54.83,19851.0,54.6,54.83,54.6,54.83,19851.0
2019-03-07 10:30:00,54.83,54.93,54.81,54.92,24053.0,54.83,54.93,54.81,54.92,24053.0
2019-03-07 10:35:00,54.92,54.95,54.83,54.84,15032.0,54.92,54.95,54.83,54.84,15032.0
2019-03-07 10:40:00,54.83,54.84,54.72,54.73,18077.0,54.83,54.84,54.72,54.73,18077.0
2019-03-07 10:45:00,54.74,54.82,54.73,54.79,16623.0,54.74,54.82,54.73,54.79,16623.0
2019-03-07 10:50:00,54.81,54.83,54.68,54.71,24773.0,54.81,54.83,54.68,54.71,24773.0
2019-03-07 10:55:00,54.7,54.72,54.62,54.62,13878.0,54.7,54.72,54.62,54.62,13878.0
2019-03-07 11:00:00,54.61,54.66,54.58,54.6,17288.0,54.61,54.66,54.58,54.6,17288.0
2019-03-07 11:05:00,54.58,54.63,54.58,54.61,13531.0,54.58,54.63,54.58,54.61,13531.0
2019-03-07 11:10:00,54.62,54.69,54.58,54.69,10467.0,54.62,54.69,54.58,54.69,10467.0
2019-03-07 11:15:00,54.71,54.74,54.64,54.68,13095.0,54.71,54.74,54.64,54.68,13095.0
2019-03-07 11:20:00,54.68,54.74,54.66,54.73,12222.0,54.68,54.74,54.66,54.73,12222.0
2019-03-07 11:25:00,54.75,54.8,54.73,54.79,10267.0,54.75,54.8,54.73,54.79,10267.0
2019-03-07 11:30:00,54.8,54.92,54.79,54.9,19812.0,54.8,54.92,54.79,54.9,19812.0
2019-03-07 11:35:00,54.89,54.89,54.82,54.85,6571.0,54.89,54.89,54.82,54.85,6571.0
2019-03-07 11:40:00,54.85,54.85,54.81,54.83,13387.0,54.85,54.85,54.81,54.83,13387.0
2019-03-07 11:45:00,54.83,54.87,54.83,54.84,16383.0,54.83,54.87,54.83,54.84,16383.0
2019-03-07 11:50:00,54.84,54.88,54.81,54.81,19783.0,54.84,54.88,54.81,54.81,19783.0
2019-03-07 11:55:00,54.82,54.84,54.74,54.76,22986.0,54.82,54.84,54.74,54.76,22986.0
2019-03-07 12:00:00,54.75,54.83,54.74,54.82,17728.0,54.75,54.83,54.74,54.82,17728.0
2019-03-07 12:05:00,54.83,54.85,54.78,54.83,20913.0,54.83,54.85,54.78,54.83,20913.0
2019-03-07 12:10:00,54.82,54.84,54.76,54.79,21117.0,54.82,54.84,54.76,54.79,21117.0
2019-03-07 12:15:00,54.79,54.81,54.75,54.76,14224.0,54.79,54.81,54.75,54.76,14224.0
2019-03-07 12:20:00,54.76,54.8,54.73,54.79,19010.0,54.76,54.8,54.73,54.79,19010.0
2019-03-07 12:25:00,54.79,54.82,54.79,54.8,16760.0,54.79,54.82,54.79,54.8,16760.0
2019-03-07 12:30:00,54.79,54.87,54.71,54.87,25910.0,54.79,54.87,54.71,54.87,25910.0
2019-03-07 12:35:00,54.86,54.87,54.77,54.81,23848.0,54.86,54.87,54.77,54.81,23848.0
2019-03-07 12:40:00,54.81,54.84,54.79,54.84,20433.0,54.81,54.84,54.79,54.84,20433.0
2019-03-07 12:45:00,54.85,54.87,54.79,54.83,22759.0,54.85,54.87,54.79,54.83,22759.0
2019-03-07 12:50:00,54.83,54.83,54.74,54.82,24158.0,54.83,54.83,54.74,54.82,24158.0
2019-03-07 12:55:00,54.84,54.84,54.78,54.79,17563.0,54.84,54.84,54.78,54.79,17563.0
2019-03-07 13:00:00,54.79,54.81,54.77,54.77,13286.0,54.79,54.81,54.77,54.77,13286.0
2019-03-07 13:05:00,54.77,54.78,54.71,54.72,14392.0,54.77,54.78,54.71,54.72,14392.0
2019-03-07 13:10:00,54.73,54.77,54.71,54.71,14091.0,54.73,54.77,54.71,54.71,14091.0
2019-03-07 13:15:00,54.72,54.75,54.67,54.69,13902.0,54.72,54.75,54.67,54.69,13902.0
2019-03-07 13:20:00,54.71,54.72,54.69,54.7,10103.0,54.71,54.72,54.69,54.7,10103.0
2019-03-07 13:25:00,54.7,54.73,54.69,54.73,21746.0,54.7,54.73,54.69,54.73,21746.0
2019-03-07 13:30:00,54.72,54.72,54.67,54.69,9218.0,54.72,54.72,54.67,54.69,9218.0
2019-03-07 13:35:00,54.68,54.7,54.62,54.65,12389.0,54.68,54.7,54.62,54.65,12389.0
2019-03-07 13:40:00,54.66,54.71,54.66,54.7,12779.0,54.66,54.71,54.66,54.7,12779.0
2019-03-07 13:45:00,54.7,54.73,54.68,54.71,12106.0,54.7,54.73,54.68,54.71,12106.0
2019-03-07 13:50:00,54.72,54.73,54.63,54.65,15043.0,54.72,54.73,54.63,54.65,15043.0
2019-03-07 13:55:00,54.66,54.69,54.65,54.68,13324.0,54.66,54.69,54.65,54.68,13324.0
2019-03-07 14:00:00,54.68,54.72,54.65,54.68,15490.0,54.68,54.72,54.65,54.68,15490.0
2019-03-07 14:05:00,54.68,54.69,54.64,54.66,16818.0,54.68,54.69,54.64,54.66,16818.0
2019-03-07 14:10:00,54.65,54.65,54.54,54.55,14050.0,54.65,54.65,54.54,54.55,14050.0
2019-03-07 14:15:00,54.55,54.57,54.51,54.51,17955.0,54.55,54.57,54.51,54.51,17955.0
2019-03-07 14:20:00,54.52,54.52,54.49,54.51,26708.0,54.52,54.52,54.49,54.51,26708.0
2019-03-07 14:25:00,54.51,54.52,54.5,54.52,30135.0,54.51,54.52,54.5,54.52,30135.0
2019-03-07 14:30:00,54.52,54.52,54.35,54.39,57488.0,54.52,54.52,54.35,54.39,57488.0
2019-03-07 14:35:00,54.38,54.4,54.37,54.39,27917.0,54.38,54.4,54.37,54.39,27917.0
2019-03-07 14:40:00,54.38,54.4,54.34,54.38,36417.0,54.38,54.4,54.34,54.38,36417.0
2019-03-07 14:45:00,54.37,54.39,54.3,54.37,31679.0,54.37,54.39,54.3,54.37,31679.0
2019-03-07 14:50:00,54.36,54.4,54.34,54.38,29329.0,54.36,54.4,54.34,54.38,29329.0
2019-03-07 14:55:00,54.38,54.43,54.37,54.41,32554.0,54.38,54.43,54.37,54.41,32554.0
2019-03-07 15:00:00,54.41,54.44,54.36,54.4,25976.0,54.41,54.44,54.36,54.4,25976.0
2019-03-07 15:05:00,54.41,54.41,54.36,54.37,41572.0,54.41,54.41,54.36,54.37,41572.0
2019-03-07 15:10:00,54.38,54.38,54.34,54.34,26166.0,54.38,54.38,54.34,54.34,26166.0
2019-03-07 15:15:00,54.35,54.38,54.33,54.38,30434.0,54.35,54.38,54.33,54.38,30434.0
2019-03-07 15:20:00,54.37,54.38,54.34,54.38,61405.0,54.37,54.38,54.34,54.38,61405.0
2019-03-07 15:25:00,54.38,54.42,54.33,54.33,54815.0,54.38,54.42,54.33,54.33,54815.0
2019-03-07 15:30:00,54.33,54.44,54.33,54.44,37468.0,54.33,54.44,54.33,54.44,37468.0
2019-03-07 15:35:00,54.43,54.54,54.43,54.54,46104.0,54.43,54.54,54.43,54.54,46104.0
2019-03-07 15:40:00,54.54,54.57,54.51,54.55,52400.0,54.54,54.57,54.51,54.55,52400.0
2019-03-07 15:45:00,54.55,54.61,54.54,54.55,58347.0,54.55,54.61,54.54,54.55,58347.0
2019-03-07 15:50:00,54.56,54.56,54.44,54.48,68935.0,54.56,54.56,54.44,54.48,68935.0
2019-03-07 15:55:00,54.48,54.68,54.47,54.65,171207.0,54.48,54.68,54.47,54.65,171207.0
2019-03-08 09:30:00,54.23,54.45,54.04,54.44,47550.0,54.23,54.45,54.04,54.44,47550.0
2019-03-08 09:35:00,54.45,54.5,54.34,54.38,32545.0,54.45,54.5,54.34,54.38,32545.0
2019-03-08 09:40:00,54.35,54.41,54.23,54.32,21252.0,54.35,54.41,54.23,54.32,21252.0
2019-03-08 09:45:00,54.29,54.43,54.28,54.41,18423.0,54.29,54.43,54.28,54.41,18423.0
2019-03-08 09:50:00,54.44,54.5,54.31,54.36,17719.0,54.44,54.5,54.31,54.36,17719.0
2019-03-08 09:55:00,54.36,54.42,54.29,54.29,12393.0,54.36,54.42,54.29,54.29,12393.0
2019-03-08 10:00:00,54.24,54.28,54.21,54.27,7647.0,54.24,54.28,54.21,54.27,7647.0
2019-03-08 10:05:00,54.28,54.28,54.13,54.13,6932.0,54.28,54.28,54.13,54.13,6932.0
2019-03-08 10:10:00,54.17,54.22,54.11,54.21,8539.0,54.17,54.22,54.11,54.21,8539.0
2019-03-08 10:15:00,54.21,54.29,54.21,54.28,9483.0,54.21,54.29,54.21,54.28,9483.0
2019-03-08 10:20:00,54.26,54.3,54.23,54.29,10091.0,54.26,54.3,54.23,54.29,10091.0
2019-03-08 10:25:00,54.29,54.35,54.27,54.31,24899.0,54.29,54.35,54.27,54.31,24899.0
2019-03-08 10:30:00,54.3,54.36,54.3,54.35,14208.0,54.3,54.36,54.3,54.35,14208.0
2019-03-08 10:35:00,54.35,54.4,54.32,54.32,17423.0,54.35,54.4,54.32,54.32,17423.0
2019-03-08 10:40:00,54.32,54.5,54.27,54.5,36105.0,54.32,54.5,54.27,54.5,36105.0
2019-03-08 10:45:00,54.49,54.64,54.49,54.64,15049.0,54.49,54.64,54.49,54.64,15049.0
2019-03-08 10:50:00,54.65,54.66,54.59,54.61,13397.0,54.65,54.66,54.59,54.61,13397.0
2019-03-08 10:55:00,54.61,54.63,54.54,54.54,9987.0,54.61,54.63,54.54,54.54,9987.0
2019-03-08 11:00:00,54.54,54.57,54.52,54.54,13330.0,54.54,54.57,54.52,54.54,13330.0
2019-03-08 11:05:00,54.55,54.57,54.47,54.49,10925.0,54.55,54.57,54.47,54.49,10925.0
2019-03-08 11:10:00,54.48,54.53,54.45,54.45,20820.0,54.48,54.53,54.45,54.45,20820.0
2019-03-08 11:15:00,54.47,54.55,54.47,54.51,14000.0,54.47,54.55,54.47,54.51,14000.0
2019-03-08 11:20:00,54.5,54.56,54.5,54.55,10137.0,54.5,54.56,54.5,54.55,10137.0
2019-03-08 11:25:00,54.55,54.68,54.54,54.59,53336.0,54.55,54.68,54.54,54.59,53336.0
2019-03-08 11:30:00,54.59,54.63,54.55,54.56,13824.0,54.59,54.63,54.55,54.56,13824.0
2019-03-08 11:35:00,54.57,54.58,54.53,54.53,16785.0,54.57,54.58,54.53,54.53,16785.0
2019-03-08 11:40:00,54.54,54.61,54.54,54.6,15658.0,54.54,54.61,54.54,54.6,15658.0
2019-03-08 11:45:00,54.6,54.66,54.59,54.62,23056.0,54.6,54.66,54.59,54.62,23056.0
2019-03-08 11:50:00,54.62,54.62,54.54,54.61,10803.0,54.62,54.62,54.54,54.61,10803.0
2019-03-08 11:55:00,54.6,54.6,54.53,54.53,12984.0,54.6,54.6,54.53,54.53,12984.0
2019-03-08 12:00:00,54.53,54.55,54.5,54.5,9892.0,54.53,54.55,54.5,54.5,9892.0
2019-03-08 12:05:00,54.49,54.49,54.41,54.41,8546.0,54.49,54.49,54.41,54.41,8546.0
2019-03-08 12:10:00,54.41,54.45,54.4,54.44,7862.0,54.41,54.45,54.4,54.44,7862.0
2019-03-08 12:15:00,54.44,54.45,54.43,54.43,6735.0,54.44,54.45,54.43,54.43,6735.0
2019-03-08 12:20:00,54.44,54.47,54.39,54.42,5239.0,54.44,54.47,54.39,54.42,5239.0
2019-03-08 12:25:00,54.42,54.5,54.42,54.48,4642.0,54.42,54.5,54.42,54.48,4642.0
2019-03-08 12:30:00,54.48,54.5,54.44,54.45,4832.0,54.48,54.5,54.44,54.45,4832.0
2019-03-08 12:35:00,54.45,54.47,54.44,54.47,5560.0,54.45,54.47,54.44,54.47,5560.0
2019-03-08 12:40:00,54.45,54.49,54.45,54.47,5827.0,54.45,54.49,54.45,54.47,5827.0
2019-03-08 12:45:00,54.48,54.49,54.42,54.44,8309.0,54.48,54.49,54.42,54.44,8309.0
2019-03-08 12:50:00,54.45,54.45,54.36,54.39,9089.0,54.45,54.45,54.36,54.39,9089.0
2019-03-08 12:55:00,54.39,54.4,54.33,54.34,14988.0,54.39,54.4,54.33,54.34,14988.0
2019-03-08 13:00:00,54.35,54.39,54.33,54.39,29660.0,54.35,54.39,54.33,54.39,29660.0
2019-03-08 13:05:00,54.38,54.38,54.34,54.35,7209.0,54.38,54.38,54.34,54.35,7209.0
2019-03-08 13:10:00,54.35,54.45,54.35,54.43,11644.0,54.35,54.45,54.35,54.43,11644.0
2019-03-08 13:15:00,54.43,54.44,54.39,54.41,6911.0,54.43,54.44,54.39,54.41,6911.0
2019-03-08 13:20:00,54.41,54.42,54.37,54.42,10000.0,54.41,54.42,54.37,54.42,10000.0
2019-03-08 13:25:00,54.4,54.47,54.39,54.47,23010.0,54.4,54.47,54.39,54.47,23010.0
2019-03-08 13:30:00,54.48,54.52,54.47,54.51,8526.0,54.48,54.52,54.47,54.51,8526.0
2019-03-08 13:35:00,54.5,54.58,54.48,54.57,12273.0,54.5,54.58,54.48,54.57,12273.0
2019-03-08 13:40:00,54.58,54.64,54.58,54.62,9241.0,54.58,54.64,54.58,54.62,9241.0
2019-03-08 13:45:00,54.61,54.67,54.61,54.62,8833.0,54.61,54.67,54.61,54.62,8833.0
2019-03-08 13:50:00,54.61,54.65,54.6,54.64,7931.0,54.61,54.65,54.6,54.64,7931.0
2019-03-08 13:55:00,54.64,54.65,54.61,54.62,8700.0,54.64,54.65,54.61,54.62,8700.0
2019-03-08 14:00:00,54.62,54.63,54.56,54.56,11130.0,54.62,54.63,54.56,54.56,11130.0
2019-03-08 14:05:00,54.55,54.63,54.55,54.62,8903.0,54.55,54.63,54.55,54.62,8903.0
2019-03-08 14:10:00,54.63,54.67,54.63,54.65,12343.0,54.63,54.67,54.63,54.65,12343.0
2019-03-08 14:15:00,54.65,54.71,54.65,54.68,23196.0,54.65,54.71,54.65,54.68,23196.0
2019-03-08 14:20:00,54.68,54.76,54.68,54.76,18958.0,54.68,54.76,54.68,54.76,18958.0
2019-03-08 14:25:00,54.76,54.8,54.76,54.79,19800.0,54.76,54.8,54.76,54.79,19800.0
2019-03-08 14:30:00,54.79,54.83,54.75,54.77,13004.0,54.79,54.83,54.75,54.77,13004.0
2019-03-08 14:35:00,54.76,54.79,54.74,54.78,17570.0,54.76,54.79,54.74,54.78,17570.0
2019-03-08 14:40:00,54.78,54.86,54.76,54.84,31985.0,54.78,54.86,54.76,54.84,31985.0
2019-03-08 14:45:00,54.85,54.87,54.83,54.86,15638.0,54.85,54.87,54.83,54.86,15638.0
2019-03-08 14:50:00,54.86,54.99,54.86,54.97,20431.0,54.86,54.99,54.86,54.97,20431.0
2019-03-08 14:55:00,54.96,54.97,54.87,54.87,24329.0,54.96,54.97,54.87,54.87,24329.0
2019-03-08 15:00:00,54.86,54.87,54.8,54.82,33793.0,54.86,54.87,54.8,54.82,33793.0
2019-03-08 15:05:00,54.82,54.9,54.81,54.88,50563.0,54.82,54.9,54.81,54.88,50563.0
2019-03-08 15:10:00,54.87,54.87,54.78,54.84,34286.0,54.87,54.87,54.78,54.84,34286.0
2019-03-08 15:15:00,54.85,54.86,54.75,54.79,27808.0,54.85,54.86,54.75,54.79,27808.0
2019-03-08 15:20:00,54.79,54.8,54.76,54.77,24958.0,54.79,54.8,54.76,54.77,24958.0
2019-03-08 15:25:00,54.77,54.79,54.73,54.73,36826.0,54.77,54.79,54.73,54.73,36826.0
2019-03-08 15:30:00,54.73,54.86,54.71,54.84,46381.0,54.73,54.86,54.71,54.84,46381.0
2019-03-08 15:35:00,54.84,54.86,54.77,54.85,54416.0,54.84,54.86,54.77,54.85,54416.0
2019-03-08 15:40:00,54.86,54.91,54.84,54.91,27772.0,54.86,54.91,54.84,54.91,27772.0
2019-03-08 15:45:00,54.91,54.92,54.87,54.89,30250.0,54.91,54.92,54.87,54.89,30250.0
2019-03-08 15:50:00,54.89,54.98,54.88,54.97,43505.0,54.89,54.98,54.88,54.97,43505.0
2019-03-08 15:55:00,54.96,55.04,54.96,55.01,60561.0,54.96,55.04,54.96,55.01,60561.0
2019-03-11 09:30:00,55.06,55.27,55.03,55.12,55040.0,55.06,55.27,55.03,55.12,55040.0
2019-03-11 09:35:00,55.09,55.2,55.03,55.11,17668.0,55.09,55.2,55.03,55.11,17668.0
2019-03-11 09:40:00,55.11,55.18,55.1,55.11,14501.0,55.11,55.18,55.1,55.11,14501.0
2019-03-11 09:45:00,55.1,55.15,55.08,55.1,22942.0,55.1,55.15,55.08,55.1,22942.0
2019-03-11 09:50:00,55.07,55.25,55.07,55.25,30814.0,55.07,55.25,55.07,55.25,30814.0
2019-03-11 09:55:00,55.25,55.36,55.24,55.33,38552.0,55.25,55.36,55.24,55.33,38552.0
2019-03-11 10:00:00,55.34,55.41,55.33,55.41,23415.0,55.34,55.41,55.33,55.41,23415.0
2019-03-11 10:05:00,55.4,55.44,55.36,55.36,23132.0,55.4,55.44,55.36,55.36,23132.0
2019-03-11 10:10:00,55.39,55.46,55.36,55.41,21926.0,55.39,55.46,55.36,55.41,21926.0
2019-03-11 10:15:00,55.41,55.51,55.37,55.46,32524.0,55.41,55.51,55.37,55.46,32524.0
2019-03-11 10:20:00,55.47,55.55,55.42,55.47,50088.0,55.47,55.55,55.42,55.47,50088.0
2019-03-11 10:25:00,55.47,55.5,55.44,55.47,12000.0,55.47,55.5,55.44,55.47,12000.0
2019-03-11 10:30:00,55.48,55.49,55.39,55.42,15707.0,55.48,55.49,55.39,55.42,15707.0
2019-03-11 10:35:00,55.4,55.47,55.4,55.47,13056.0,55.4,55.47,55.4,55.47,13056.0
2019-03-11 10:40:00,55.49,55.55,55.48,55.54,19193.0,55.49,55.55,55.48,55.54,19193.0
2019-03-11 10:45:00,55.55,55.61,55.54,55.57,20983.0,55.55,55.61,55.54,55.57,20983.0
2019-03-11 10:50:00,55.57,55.61,55.54,55.59,18498.0,55.57,55.61,55.54,55.59,18498.0
2019-03-11 10:55:00,55.58,55.59,55.54,55.59,12449.0,55.58,55.59,55.54,55.59,12449.0
2019-03-11 11:00:00,55.59,55.65,55.54,55.65,14726.0,55.59,55.65,55.54,55.65,14726.0
2019-03-11 11:05:00,55.66,55.68,55.61,55.67,13957.0,55.66,55.68,55.61,55.67,13957.0
2019-03-11 11:10:00,55.67,55.68,55.58,55.62,10540.0,55.67,55.68,55.58,55.62,10540.0
2019-03-11 11:15:00,55.63,55.63,55.56,55.56,7094.0,55.63,55.63,55.56,55.56,7094.0
2019-03-11 11:20:00,55.56,55.57,55.54,55.54,10800.0,55.56,55.57,55.54,55.54,10800.0
2019-03-11 11:25:00,55.55,55.55,55.5,55.53,9455.0,55.55,55.55,55.5,55.53,9455.0
2019-03-11 11:30:00,55.53,55.54,55.44,55.44,7252.0,55.53,55.54,55.44,55.44,7252.0
2019-03-11 11:35:00,55.45,55.53,55.41,55.51,8937.0,55.45,55.53,55.41,55.51,8937.0
2019-03-11 11:40:00,55.52,55.55,55.51,55.54,8633.0,55.52,55.55,55.51,55.54,8633.0
2019-03-11 11:45:00,55.54,55.56,55.48,55.49,15919.0,55.54,55.56,55.48,55.49,15919.0
2019-03-11 11:50:00,55.49,55.54,55.47,55.54,16204.0,55.49,55.54,55.47,55.54,16204.0
2019-03-11 11:55:00,55.55,55.62,55.55,55.6,12445.0,55.55,55.62,55.55,55.6,12445.0
2019-03-11 12:00:00,55.59,55.6,55.55,55.6,9585.0,55.59,55.6,55.55,55.6,9585.0
2019-03-11 12:05:00,55.6,55.61,55.56,55.56,11324.0,55.6,55.61,55.56,55.56,11324.0
2019-03-11 12:10:00,55.56,55.56,55.5,55.51,10430.0,55.56,55.56,55.5,55.51,10430.0
2019-03-11 12:15:00,55.51,55.51,55.46,55.47,12502.0,55.51,55.51,55.46,55.47,12502.0
2019-03-11 12:20:00,55.47,55.47,55.43,55.44,12985.0,55.47,55.47,55.43,55.44,12985.0
2019-03-11 12:25:00,55.44,55.51,55.44,55.49,9428.0,55.44,55.51,55.44,55.49,9428.0
2019-03-11 12:30:00,55.5,55.55,55.49,55.52,10705.0,55.5,55.55,55.49,55.52,10705.0
2019-03-11 12:35:00,55.51,55.55,55.51,55.52,9471.0,55.51,55.55,55.51,55.52,9471.0
2019-03-11 12:40:00,55.51,55.54,55.5,55.54,11638.0,55.51,55.54,55.5,55.54,11638.0
2019-03-11 12:45:00,55.54,55.58,55.51,55.54,8627.0,55.54,55.58,55.51,55.54,8627.0
2019-03-11 12:50:00,55.53,55.57,55.53,55.55,9357.0,55.53,55.57,55.53,55.55,9357.0
2019-03-11 12:55:00,55.55,55.57,55.51,55.52,10285.0,55.55,55.57,55.51,55.52,10285.0
2019-03-11 13:00:00,55.52,55.63,55.51,55.63,13800.0,55.52,55.63,55.51,55.63,13800.0
2019-03-11 13:05:00,55.66,55.72,55.65,55.72,43410.0,55.66,55.72,55.65,55.72,43410.0
2019-03-11 13:10:00,55.73,55.74,55.7,55.74,7849.0,55.73,55.74,55.7,55.74,7849.0
2019-03-11 13:15:00,55.74,55.76,55.72,55.73,10152.0,55.74,55.76,55.72,55.73,10152.0
2019-03-11 13:20:00,55.74,55.79,55.73,55.75,13326.0,55.74,55.79,55.73,55.75,13326.0
2019-03-11 13:25:00,55.76,55.8,55.76,55.79,8925.0,55.76,55.8,55.76,55.79,8925.0
2019-03-11 13:30:00,55.79,55.8,55.74,55.74,13181.0,55.79,55.8,55.74,55.74,13181.0
2019-03-11 13:35:00,55.74,55.77,55.73,55.73,12328.0,55.74,55.77,55.73,55.73,12328.0
2019-03-11 13:40:00,55.74,55.75,55.72,55.75,11581.0,55.74,55.75,55.72,55.75,11581.0
2019-03-11 13:45:00,55.75,55.75,55.69,55.69,7174.0,55.75,55.75,55.69,55.69,7174.0
2019-03-11 13:50:00,55.68,55.7,55.66,55.7,7334.0,55.68,55.7,55.66,55.7,7334.0
2019-03-11 13:55:00,55.69,55.74,55.68,55.73,7607.0,55.69,55.74,55.68,55.73,7607.0
2019-03-11 14:00:00,55.73,55.74,55.69,55.73,5621.0,55.73,55.74,55.69,55.73,5621.0
2019-03-11 14:05:00,55.74,55.74,55.69,55.69,7302.0,55.74,55.74,55.69,55.69,7302.0
2019-03-11 14:10:00,55.7,55.7,55.64,55.66,7043.0,55.7,55.7,55.64,55.66,7043.0
2019-03-11 14:15:00,55.66,55.66,55.63,55.64,5663.0,55.66,55.66,55.63,55.64,5663.0
2019-03-11 14:20:00,55.65,55.68,55.63,55.67,12021.0,55.65,55.68,55.63,55.67,12021.0
2019-03-11 14:25:00,55.68,55.69,55.66,55.68,10139.0,55.68,55.69,55.66,55.68,10139.0
2019-03-11 14:30:00,55.68,55.72,55.68,55.72,13025.0,55.68,55.72,55.68,55.72,13025.0
2019-03-11 14:35:00,55.72,55.75,55.71,55.73,18748.0,55.72,55.75,55.71,55.73,18748.0
2019-03-11 14:40:00,55.73,55.74,55.68,55.68,15391.0,55.73,55.74,55.68,55.68,15391.0
2019-03-11 14:45:00,55.67,55.7,55.66,55.67,39105.0,55.67,55.7,55.66,55.67,39105.0
2019-03-11 14:50:00,55.66,55.69,55.65,55.68,13206.0,55.66,55.69,55.65,55.68,13206.0
2019-03-11 14:55:00,55.69,55.72,55.68,55.72,15097.0,55.69,55.72,55.68,55.72,15097.0
2019-03-11 15:00:00,55.71,55.71,55.65,55.69,18517.0,55.71,55.71,55.65,55.69,18517.0
2019-03-11 15:05:00,55.69,55.7,55.65,55.68,27258.0,55.69,55.7,55.65,55.68,27258.0
2019-03-11 15:10:00,55.68,55.76,55.67,55.74,50761.0,55.68,55.76,55.67,55.74,50761.0
2019-03-11 15:15:00,55.73,55.77,55.71,55.73,30980.0,55.73,55.77,55.71,55.73,30980.0
2019-03-11 15:20:00,55.72,55.77,55.71,55.73,28831.0,55.72,55.77,55.71,55.73,28831.0
2019-03-11 15:25:00,55.73,55.74,55.72,55.72,28313.0,55.73,55.74,55.72,55.72,28313.0
2019-03-11 15:30:00,55.73,55.78,55.66,55.66,43756.0,55.73,55.78,55.66,55.66,43756.0
2019-03-11 15:35:00,55.67,55.71,55.56,55.56,19798.0,55.67,55.71,55.56,55.56,19798.0
2019-03-11 15:40:00,55.57,55.57,55.51,55.53,19829.0,55.57,55.57,55.51,55.53,19829.0
2019-03-11 15:45:00,55.53,55.54,55.48,55.5,29648.0,55.53,55.54,55.48,55.5,29648.0
2019-03-11 15:50:00,55.5,55.51,55.47,55.5,38680.0,55.5,55.51,55.47,55.5,38680.0
2019-03-11 15:55:00,55.5,55.52,55.43,55.47,81163.0,55.5,55.52,55.43,55.47,81163.0
2019-03-12 09:30:00,55.52,55.71,55.52,55.65,35868.0,55.52,55.71,55.52,55.65,35868.0
2019-03-12 09:35:00,55.65,55.68,55.51,55.52,19726.0,55.65,55.68,55.51,55.52,19726.0
2019-03-12 09:40:00,55.5,55.53,55.32,55.32,9872.0,55.5,55.53,55.32,55.32,9872.0
2019-03-12 09:45:00,55.29,55.39,55.21,55.22,6910.0,55.29,55.39,55.21,55.22,6910.0
2019-03-12 09:50:00,55.22,55.29,55.12,55.24,8484.0,55.22,55.29,55.12,55.24,8484.0
2019-03-12 09:55:00,55.26,55.43,55.22,55.43,6745.0,55.26,55.43,55.22,55.43,6745.0
2019-03-12 10:00:00,55.42,55.42,55.32,55.37,13743.0,55.42,55.42,55.32,55.37,13743.0
2019-03-12 10:05:00,55.38,55.39,55.3,55.34,10514.0,55.38,55.39,55.3,55.34,10514.0
2019-03-12 10:10:00,55.35,55.35,55.25,55.25,8100.0,55.35,55.35,55.25,55.25,8100.0
2019-03-12 10:15:00,55.24,55.24,55.1,55.2,18000.0,55.24,55.24,55.1,55.2,18000.0
2019-03-12 10:20:00,55.19,55.21,55.08,55.1,13283.0,55.19,55.21,55.08,55.1,13283.0
2019-03-12 10:25:00,55.13,55.22,55.09,55.18,9827.0,55.13,55.22,55.09,55.18,9827.0
2019-03-12 10:30:00,55.2,55.26,55.2,55.24,9876.0,55.2,55.26,55.2,55.24,9876.0
2019-03-12 10:35:00,55.23,55.23,55.06,55.06,11143.0,55.23,55.23,55.06,55.06,11143.0
2019-03-12 10:40:00,55.06,55.1,55.0,55.01,7397.0,55.06,55.1,55.0,55.01,7397.0
2019-03-12 10:45:00,55.0,55.1,54.97,55.1,72698.0,55.0,55.1,54.97,55.1,72698.0
2019-03-12 10:50:00,55.11,55.11,54.97,55.01,11393.0,55.11,55.11,54.97,55.01,11393.0
2019-03-12 10:55:00,55.01,55.01,54.94,54.96,9340.0,55.01,55.01,54.94,54.96,9340.0
2019-03-12 11:00:00,54.95,54.95,54.85,54.86,16741.0,54.95,54.95,54.85,54.86,16741.0
2019-03-12 11:05:00,54.86,54.91,54.83,54.91,7530.0,54.86,54.91,54.83,54.91,7530.0
2019-03-12 11:10:00,54.91,54.92,54.81,54.83,11100.0,54.91,54.92,54.81,54.83,11100.0
2019-03-12 11:15:00,54.83,54.92,54.8,54.92,8926.0,54.83,54.92,54.8,54.92,8926.0
2019-03-12 11:20:00,54.92,54.98,54.91,54.93,10125.0,54.92,54.98,54.91,54.93,10125.0
2019-03-12 11:25:00,54.94,54.96,54.9,54.96,7900.0,54.94,54.96,54.9,54.96,7900.0
2019-03-12 11:30:00,54.96,54.99,54.91,54.95,8090.0,54.96,54.99,54.91,54.95,8090.0
2019-03-12 11:35:00,54.95,55.04,54.95,55.01,9602.0,54.95,55.04,54.95,55.01,9602.0
2019-03-12 11:40:00,54.99,55.05,54.96,55.04,16248.0,54.99,55.05,54.96,55.04,16248.0
2019-03-12 11:45:00,55.03,55.03,54.96,54.96,9575.0,55.03,55.03,54.96,54.96,9575.0
2019-03-12 11:50:00,54.97,55.05,54.97,55.02,16405.0,54.97,55.05,54.97,55.02,16405.0
2019-03-12 11:55:00,55.02,55.07,54.97,55.07,16280.0,55.02,55.07,54.97,55.07,16280.0
2019-03-12 12:00:00,55.07,55.09,55.03,55.07,30117.0,55.07,55.09,55.03,55.07,30117.0
2019-03-12 12:05:00,55.06,55.13,55.03,55.1,15536.0,55.06,55.13,55.03,55.1,15536.0
2019-03-12 12:10:00,55.1,55.17,55.1,55.16,7820.0,55.1,55.17,55.1,55.16,7820.0
2019-03-12 12:15:00,55.16,55.19,55.15,55.19,10462.0,55.16,55.19,55.15,55.19,10462.0
2019-03-12 12:20:00,55.2,55.22,55.15,55.22,9236.0,55.2,55.22,55.15,55.22,9236.0
2019-03-12 12:25:00,55.23,55.24,55.2,55.21,10100.0,55.23,55.24,55.2,55.21,10100.0
2019-03-12 12:30:00,55.21,55.25,55.21,55.23,10979.0,55.21,55.25,55.21,55.23,10979.0
2019-03-12 12:35:00,55.22,55.25,55.21,55.25,6782.0,55.22,55.25,55.21,55.25,6782.0
2019-03-12 12:40:00,55.25,55.25,55.17,55.18,12360.0,55.25,55.25,55.17,55.18,12360.0
2019-03-12 12:45:00,55.19,55.19,55.12,55.15,12976.0,55.19,55.19,55.12,55.15,12976.0
2019-03-12 12:50:00,55.14,55.15,55.12,55.15,15168.0,55.14,55.15,55.12,55.15,15168.0
2019-03-12 12:55:00,55.15,55.31,55.15,55.3,16109.0,55.15,55.31,55.15,55.3,16109.0
2019-03-12 13:00:00,55.3,55.46,55.3,55.45,27363.0,55.3,55.46,55.3,55.45,27363.0
2019-03-12 13:05:00,55.46,55.49,55.44,55.48,6624.0,55.46,55.49,55.44,55.48,6624.0
2019-03-12 13:10:00,55.48,55.48,55.4,55.4,6600.0,55.48,55.48,55.4,55.4,6600.0
2019-03-12 13:15:00,55.39,55.39,55.36,55.36,5500.0,55.39,55.39,55.36,55.36,5500.0
2019-03-12 13:20:00,55.37,55.42,55.35,55.42,6620.0,55.37,55.42,55.35,55.42,6620.0
2019-03-12 13:25:00,55.43,55.43,55.38,55.41,6767.0,55.43,55.43,55.38,55.41,6767.0
2019-03-12 13:30:00,55.4,55.44,55.38,55.44,6240.0,55.4,55.44,55.38,55.44,6240.0
2019-03-12 13:35:00,55.44,55.46,55.43,55.45,4789.0,55.44,55.46,55.43,55.45,4789.0
2019-03-12 13:40:00,55.46,55.51,55.45,55.49,10471.0,55.46,55.51,55.45,55.49,10471.0
2019-03-12 13:45:00,55.5,55.59,55.49,55.59,10692.0,55.5,55.59,55.49,55.59,10692.0
2019-03-12 13:50:00,55.6,55.6,55.56,55.56,8519.0,55.6,55.6,55.56,55.56,8519.0
2019-03-12 13:55:00,55.56,55.59,55.52,55.53,5271.0,55.56,55.59,55.52,55.53,5271.0
2019-03-12 14:00:00,55.54,55.56,55.53,55.54,4500.0,55.54,55.56,55.53,55.54,4500.0
2019-03-12 14:05:00,55.54,55.55,55.51,55.54,7528.0,55.54,55.55,55.51,55.54,7528.0
2019-03-12 14:10:00,55.55,55.57,55.51,55.57,7432.0,55.55,55.57,55.51,55.57,7432.0
2019-03-12 14:15:00,55.55,55.58,55.54,55.57,7163.0,55.55,55.58,55.54,55.57,7163.0
2019-03-12 14:20:00,55.56,55.56,55.49,55.49,7672.0,55.56,55.56,55.49,55.49,7672.0
2019-03-12 14:25:00,55.49,55.49,55.41,55.42,10606.0,55.49,55.49,55.41,55.42,10606.0
2019-03-12 14:30:00,55.42,55.46,55.41,55.45,9425.0,55.42,55.46,55.41,55.45,9425.0
2019-03-12 14:35:00,55.45,55.45,55.4,55.41,6600.0,55.45,55.45,55.4,55.41,6600.0
2019-03-12 14:40:00,55.4,55.41,55.39,55.39,7806.0,55.4,55.41,55.39,55.39,7806.0
2019-03-12 14:45:00,55.39,55.4,55.36,55.39,5553.0,55.39,55.4,55.36,55.39,5553.0
2019-03-12 14:50:00,55.38,55.4,55.32,55.34,7142.0,55.38,55.4,55.32,55.34,7142.0
2019-03-12 14:55:00,55.35,55.37,55.31,55.33,13102.0,55.35,55.37,55.31,55.33,13102.0
2019-03-12 15:00:00,55.33,55.34,55.29,55.33,7600.0,55.33,55.34,55.29,55.33,7600.0
2019-03-12 15:05:00,55.34,55.35,55.32,55.34,5278.0,55.34,55.35,55.32,55.34,5278.0
2019-03-12 15:10:00,55.33,55.33,55.25,55.26,11954.0,55.33,55.33,55.25,55.26,11954.0
2019-03-12 15:15:00,55.26,55.27,55.21,55.24,13661.0,55.26,55.27,55.21,55.24,13661.0
2019-03-12 15:20:00,55.24,55.28,55.21,55.28,12272.0,55.24,55.28,55.21,55.28,12272.0
2019-03-12 15:25:00,55.29,55.32,55.27,55.3,13951.0,55.29,55.32,55.27,55.3,13951.0
2019-03-12 15:30:00,55.3,55.31,55.23,55.27,26762.0,55.3,55.31,55.23,55.27,26762.0
2019-03-12 15:35:00,55.26,55.31,55.25,55.31,31496.0,55.26,55.31,55.25,55.31,31496.0
2019-03-12 15:40:00,55.31,55.37,55.3,55.36,24991.0,55.31,55.37,55.3,55.36,24991.0
2019-03-12 15:45:00,55.37,55.39,55.31,55.33,55278.0,55.37,55.39,55.31,55.33,55278.0
2019-03-12 15:50:00,55.31,55.33,55.28,55.29,48213.0,55.31,55.33,55.28,55.29,48213.0
2019-03-12 15:55:00,55.29,55.37,55.19,55.35,99139.0,55.29,55.37,55.19,55.35,99139.0
2019-03-13 09:30:00,55.6,55.8,55.56,55.65,23451.0,55.6,55.8,55.56,55.65,23451.0
2019-03-13 09:35:00,55.68,55.8,55.56,55.74,24419.0,55.68,55.8,55.56,55.74,24419.0
2019-03-13 09:40:00,55.72,55.96,55.7,55.88,16433.0,55.72,55.96,55.7,55.88,16433.0
2019-03-13 09:45:00,55.87,55.91,55.65,55.66,14335.0,55.87,55.91,55.65,55.66,14335.0
2019-03-13 09:50:00,55.66,55.7,55.6,55.66,13220.0,55.66,55.7,55.6,55.66,13220.0
2019-03-13 09:55:00,55.67,55.7,55.6,55.69,9000.0,55.67,55.7,55.6,55.69,9000.0
2019-03-13 10:00:00,55.67,55.72,55.6,55.72,13917.0,55.67,55.72,55.6,55.72,13917.0
2019-03-13 10:05:00,55.73,55.78,55.68,55.68,7547.0,55.73,55.78,55.68,55.68,7547.0
2019-03-13 10:10:00,55.69,55.78,55.66,55.7,12834.0,55.69,55.78,55.66,55.7,12834.0
2019-03-13 10:15:00,55.69,55.76,55.64,55.72,5732.0,55.69,55.76,55.64,55.72,5732.0
2019-03-13 10:20:00,55.72,55.78,55.66,55.72,9780.0,55.72,55.78,55.66,55.72,9780.0
2019-03-13 10:25:00,55.7,55.75,55.63,55.69,24100.0,55.7,55.75,55.63,55.69,24100.0
2019-03-13 10:30:00,55.69,55.7,55.58,55.58,12635.0,55.69,55.7,55.58,55.58,12635.0
2019-03-13 10:35:00,55.59,55.62,55.51,55.51,10522.0,55.59,55.62,55.51,55.51,10522.0
2019-03-13 10:40:00,55.52,55.53,55.4,55.41,12710.0,55.52,55.53,55.4,55.41,12710.0
2019-03-13 10:45:00,55.42,55.52,55.42,55.44,10347.0,55.42,55.52,55.42,55.44,10347.0
2019-03-13 10:50:00,55.43,55.48,55.41,55.48,6555.0,55.43,55.48,55.41,55.48,6555.0
2019-03-13 10:55:00,55.45,55.5,55.41,55.44,8624.0,55.45,55.5,55.41,55.44,8624.0
2019-03-13 11:00:00,55.44,55.53,55.43,55.5,20535.0,55.44,55.53,55.43,55.5,20535.0
2019-03-13 11:05:00,55.5,55.58,55.5,55.57,13087.0,55.5,55.58,55.5,55.57,13087.0
2019-03-13 11:10:00,55.57,55.59,55.55,55.55,7666.0,55.57,55.59,55.55,55.55,7666.0
2019-03-13 11:15:00,55.56,55.58,55.53,55.56,9573.0,55.56,55.58,55.53,55.56,9573.0
2019-03-13 11:20:00,55.58,55.58,55.53,55.54,9848.0,55.58,55.58,55.53,55.54,9848.0
2019-03-13 11:25:00,55.55,55.57,55.54,55.55,10510.0,55.55,55.57,55.54,55.55,10510.0
2019-03-13 11:30:00,55.56,55.62,55.56,55.58,7437.0,55.56,55.62,55.56,55.58,7437.0
2019-03-13 11:35:00,55.57,55.58,55.49,55.49,13504.0,55.57,55.58,55.49,55.49,13504.0
2019-03-13 11:40:00,55.47,55.5,55.46,55.48,6855.0,55.47,55.5,55.46,55.48,6855.0
2019-03-13 11:45:00,55.47,55.47,55.37,55.38,10407.0,55.47,55.47,55.37,55.38,10407.0
2019-03-13 11:50:00,55.39,55.42,55.37,55.41,5545.0,55.39,55.42,55.37,55.41,5545.0
2019-03-13 11:55:00,55.41,55.45,55.39,55.39,12364.0,55.41,55.45,55.39,55.39,12364.0
2019-03-13 12:00:00,55.4,55.46,55.4,55.45,8553.0,55.4,55.46,55.4,55.45,8553.0
2019-03-13 12:05:00,55.45,55.45,55.38,55.38,6547.0,55.45,55.45,55.38,55.38,6547.0
2019-03-13 12:10:00,55.38,55.4,55.34,55.38,7433.0,55.38,55.4,55.34,55.38,7433.0
2019-03-13 12:15:00,55.36,55.4,55.35,55.36,8029.0,55.36,55.4,55.35,55.36,8029.0
2019-03-13 12:20:00,55.35,55.36,55.33,55.35,7270.0,55.35,55.36,55.33,55.35,7270.0
2019-03-13 12:25:00,55.36,55.42,55.36,55.41,9459.0,55.36,55.42,55.36,55.41,9459.0
2019-03-13 12:30:00,55.42,55.43,55.33,55.35,8609.0,55.42,55.43,55.33,55.35,8609.0
2019-03-13 12:35:00,55.34,55.37,55.21,55.23,31494.0,55.34,55.37,55.21,55.23,31494.0
2019-03-13 12:40:00,55.23,55.3,55.22,55.3,9389.0,55.23,55.3,55.22,55.3,9389.0
2019-03-13 12:45:00,55.31,55.31,55.27,55.29,6315.0,55.31,55.31,55.27,55.29,6315.0
2019-03-13 12:50:00,55.31,55.32,55.28,55.3,6261.0,55.31,55.32,55.28,55.3,6261.0
2019-03-13 12:55:00,55.3,55.32,55.28,55.3,9907.0,55.3,55.32,55.28,55.3,9907.0
2019-03-13 13:00:00,55.3,55.32,55.28,55.31,9872.0,55.3,55.32,55.28,55.31,9872.0
2019-03-13 13:05:00,55.31,55.35,55.29,55.35,5408.0,55.31,55.35,55.29,55.35,5408.0
2019-03-13 13:10:00,55.34,55.39,55.34,55.37,4800.0,55.34,55.39,55.34,55.37,4800.0
2019-03-13 13:15:00,55.37,55.4,55.37,55.37,7421.0,55.37,55.4,55.37,55.37,7421.0
2019-03-13 13:20:00,55.38,55.39,55.36,55.37,6520.0,55.38,55.39,55.36,55.37,6520.0
2019-03-13 13:25:00,55.37,55.38,55.34,55.34,19838.0,55.37,55.38,55.34,55.34,19838.0
2019-03-13 13:30:00,55.36,55.36,55.24,55.26,38463.0,55.36,55.36,55.24,55.26,38463.0
2019-03-13 13:35:00,55.26,55.33,55.26,55.3,11558.0,55.26,55.33,55.26,55.3,11558.0
2019-03-13 13:40:00,55.29,55.31,55.18,55.19,20676.0,55.29,55.31,55.18,55.19,20676.0
2019-03-13 13:45:00,55.19,55.26,55.18,55.24,14120.0,55.19,55.26,55.18,55.24,14120.0
2019-03-13 13:50:00,55.23,55.28,55.23,55.28,3997.0,55.23,55.28,55.23,55.28,3997.0
2019-03-13 13:55:00,55.28,55.34,55.28,55.34,5262.0,55.28,55.34,55.28,55.34,5262.0
2019-03-13 14:00:00,55.33,55.34,55.28,55.34,22069.0,55.33,55.34,55.28,55.34,22069.0
2019-03-13 14:05:00,55.33,55.36,55.3,55.31,8620.0,55.33,55.36,55.3,55.31,8620.0
2019-03-13 14:10:00,55.31,55.32,55.26,55.32,6604.0,55.31,55.32,55.26,55.32,6604.0
2019-03-13 14:15:00,55.32,55.33,55.3,55.33,4620.0,55.32,55.33,55.3,55.33,4620.0
2019-03-13 14:20:00,55.33,55.34,55.31,55.32,2873.0,55.33,55.34,55.31,55.32,2873.0
2019-03-13 14:25:00,55.32,55.34,55.26,55.27,8227.0,55.32,55.34,55.26,55.27,8227.0
2019-03-13 14:30:00,55.26,55.26,55.21,55.26,7399.0,55.26,55.26,55.21,55.26,7399.0
2019-03-13 14:35:00,55.25,55.26,55.24,55.26,4997.0,55.25,55.26,55.24,55.26,4997.0
2019-03-13 14:40:00,55.25,55.26,55.23,55.23,8299.0,55.25,55.26,55.23,55.23,8299.0
2019-03-13 14:45:00,55.23,55.23,55.07,55.07,18804.0,55.23,55.23,55.07,55.07,18804.0
2019-03-13 14:50:00,55.07,55.11,55.03,55.1,11630.0,55.07,55.11,55.03,55.1,11630.0
2019-03-13 14:55:00,55.09,55.14,55.08,55.12,7557.0,55.09,55.14,55.08,55.12,7557.0
2019-03-13 15:00:00,55.11,55.11,55.06,55.08,9710.0,55.11,55.11,55.06,55.08,9710.0
2019-03-13 15:05:00,55.08,55.09,55.02,55.06,10131.0,55.08,55.09,55.02,55.06,10131.0
2019-03-13 15:10:00,55.05,55.07,55.03,55.03,14071.0,55.05,55.07,55.03,55.03,14071.0
2019-03-13 15:15:00,55.02,55.05,55.0,55.02,14335.0,55.02,55.05,55.0,55.02,14335.0
2019-03-13 15:20:00,55.03,55.13,54.97,54.99,86960.0,55.03,55.13,54.97,54.99,86960.0
2019-03-13 15:25:00,55.0,55.06,54.96,54.99,17324.0,55.0,55.06,54.96,54.99,17324.0
2019-03-13 15:30:00,54.99,55.07,54.96,55.07,24486.0,54.99,55.07,54.96,55.07,24486.0
2019-03-13 15:35:00,55.07,55.07,55.01,55.04,26914.0,55.07,55.07,55.01,55.04,26914.0
2019-03-13 15:40:00,55.04,55.06,55.01,55.06,24001.0,55.04,55.06,55.01,55.06,24001.0
2019-03-13 15:45:00,55.05,55.09,55.02,55.02,29309.0,55.05,55.09,55.02,55.02,29309.0
2019-03-13 15:50:00,55.03,55.06,55.02,55.06,46505.0,55.03,55.06,55.02,55.06,46505.0
2019-03-13 15:55:00,55.06,55.08,55.04,55.08,100662.0,55.06,55.08,55.04,55.08,100662.0
2019-03-14 09:30:00,54.97,55.33,54.97,55.31,20948.0,54.97,55.33,54.97,55.31,20948.0
2019-03-14 09:35:00,55.27,55.31,55.1,55.13,11959.0,55.27,55.31,55.1,55.13,11959.0
2019-03-14 09:40:00,55.11,55.13,54.96,54.96,6733.0,55.11,55.13,54.96,54.96,6733.0
2019-03-14 09:45:00,54.94,55.01,54.91,55.01,3562.0,54.94,55.01,54.91,55.01,3562.0
2019-03-14 09:50:00,54.94,55.05,54.9,55.04,4800.0,54.94,55.05,54.9,55.04,4800.0
2019-03-14 09:55:00,55.03,55.04,54.95,54.95,3947.0,55.03,55.04,54.95,54.95,3947.0
2019-03-14 10:00:00,54.98,54.98,54.86,54.86,6029.0,54.98,54.98,54.86,54.86,6029.0
2019-03-14 10:05:00,54.85,54.87,54.76,54.77,11230.0,54.85,54.87,54.76,54.77,11230.0
2019-03-14 10:10:00,54.78,54.8,54.68,54.69,5555.0,54.78,54.8,54.68,54.69,5555.0
2019-03-14 10:15:00,54.71,54.74,54.68,54.72,4026.0,54.71,54.74,54.68,54.72,4026.0
2019-03-14 10:20:00,54.72,54.75,54.71,54.74,2689.0,54.72,54.75,54.71,54.74,2689.0
2019-03-14 10:25:00,54.71,54.75,54.71,54.74,6248.0,54.71,54.75,54.71,54.74,6248.0
2019-03-14 10:30:00,54.73,54.79,54.68,54.73,6564.0,54.73,54.79,54.68,54.73,6564.0
2019-03-14 10:35:00,54.72,54.8,54.72,54.79,3800.0,54.72,54.8,54.72,54.79,3800.0
2019-03-14 10:40:00,54.79,54.81,54.71,54.72,8154.0,54.79,54.81,54.71,54.72,8154.0
2019-03-14 10:45:00,54.7,54.73,54.68,54.7,6701.0,54.7,54.73,54.68,54.7,6701.0
2019-03-14 10:50:00,54.7,54.78,54.69,54.78,3902.0,54.7,54.78,54.69,54.78,3902.0
2019-03-14 10:55:00,54.77,54.81,54.74,54.8,4800.0,54.77,54.81,54.74,54.8,4800.0
2019-03-14 11:00:00,54.8,54.81,54.78,54.79,6310.0,54.8,54.81,54.78,54.79,6310.0
2019-03-14 11:05:00,54.8,54.82,54.78,54.79,5200.0,54.8,54.82,54.78,54.79,5200.0
2019-03-14 11:10:00,54.8,54.9,54.79,54.9,3700.0,54.8,54.9,54.79,54.9,3700.0
2019-03-14 11:15:00,54.91,54.92,54.87,54.88,6927.0,54.91,54.92,54.87,54.88,6927.0
2019-03-14 11:20:00,54.88,54.88,54.83,54.84,3612.0,54.88,54.88,54.83,54.84,3612.0
2019-03-14 11:25:00,54.85,54.86,54.83,54.85,4800.0,54.85,54.86,54.83,54.85,4800.0
2019-03-14 11:30:00,54.84,54.84,54.79,54.82,6700.0,54.84,54.84,54.79,54.82,6700.0
2019-03-14 11:35:00,54.82,54.82,54.73,54.77,31925.0,54.82,54.82,54.73,54.77,31925.0
2019-03-14 11:40:00,54.77,54.77,54.69,54.73,12913.0,54.77,54.77,54.69,54.73,12913.0
2019-03-14 11:45:00,54.75,54.76,54.72,54.76,7533.0,54.75,54.76,54.72,54.76,7533.0
2019-03-14 11:50:00,54.75,54.77,54.74,54.74,5241.0,54.75,54.77,54.74,54.74,5241.0
2019-03-14 11:55:00,54.73,54.77,54.71,54.72,8001.0,54.73,54.77,54.71,54.72,8001.0
2019-03-14 12:00:00,54.72,54.72,54.69,54.7,6201.0,54.72,54.72,54.69,54.7,6201.0
2019-03-14 12:05:00,54.7,54.76,54.68,54.72,32504.0,54.7,54.76,54.68,54.72,32504.0
2019-03-14 12:10:00,54.72,54.72,54.68,54.69,4005.0,54.72,54.72,54.68,54.69,4005.0
2019-03-14 12:15:00,54.69,54.82,54.69,54.82,6183.0,54.69,54.82,54.69,54.82,6183.0
2019-03-14 12:20:00,54.83,54.83,54.8,54.8,4520.0,54.83,54.83,54.8,54.8,4520.0
2019-03-14 12:25:00,54.79,54.84,54.79,54.84,3364.0,54.79,54.84,54.79,54.84,3364.0
2019-03-14 12:30:00,54.84,54.89,54.84,54.87,5588.0,54.84,54.89,54.84,54.87,5588.0
2019-03-14 12:35:00,54.87,54.92,54.86,54.89,14392.0,54.87,54.92,54.86,54.89,14392.0
2019-03-14 12:40:00,54.9,54.95,54.89,54.94,3300.0,54.9,54.95,54.89,54.94,3300.0
2019-03-14 12:45:00,54.95,54.97,54.93,54.95,3051.0,54.95,54.97,54.93,54.95,3051.0
2019-03-14 12:50:00,54.94,54.97,54.87,54.88,12103.0,54.94,54.97,54.87,54.88,12103.0
2019-03-14 12:55:00,54.87,54.88,54.76,54.77,32537.0,54.87,54.88,54.76,54.77,32537.0
2019-03-14 13:00:00,54.77,54.78,54.7,54.74,11243.0,54.77,54.78,54.7,54.74,11243.0
2019-03-14 13:05:00,54.75,54.75,54.72,54.72,4400.0,54.75,54.75,54.72,54.72,4400.0
2019-03-14 13:10:00,54.72,54.73,54.68,54.72,7382.0,54.72,54.73,54.68,54.72,7382.0
2019-03-14 13:15:00,54.71,54.74,54.7,54.72,3277.0,54.71,54.74,54.7,54.72,3277.0
2019-03-14 13:20:00,54.7,54.71,54.68,54.71,3405.0,54.7,54.71,54.68,54.71,3405.0
2019-03-14 13:25:00,54.72,54.72,54.69,54.69,9647.0,54.72,54.72,54.69,54.69,9647.0
2019-03-14 13:30:00,54.69,54.7,54.65,54.65,3559.0,54.69,54.7,54.65,54.65,3559.0
2019-03-14 13:35:00,54.65,54.66,54.63,54.65,6677.0,54.65,54.66,54.63,54.65,6677.0
2019-03-14 13:40:00,54.64,54.64,54.61,54.63,3723.0,54.64,54.64,54.61,54.63,3723.0
2019-03-14 13:45:00,54.65,54.66,54.59,54.61,11872.0,54.65,54.66,54.59,54.61,11872.0
2019-03-14 13:50:00,54.6,54.6,54.57,54.59,3823.0,54.6,54.6,54.57,54.59,3823.0
2019-03-14 13:55:00,54.59,54.6,54.57,54.58,7000.0,54.59,54.6,54.57,54.58,7000.0
2019-03-14 14:00:00,54.58,54.59,54.56,54.56,10049.0,54.58,54.59,54.56,54.56,10049.0
2019-03-14 14:05:00,54.56,54.6,54.56,54.57,10731.0,54.56,54.6,54.56,54.57,10731.0
2019-03-14 14:10:00,54.58,54.66,54.56,54.66,31744.0,54.58,54.66,54.56,54.66,31744.0
2019-03-14 14:15:00,54.67,54.83,54.67,54.83,14430.0,54.67,54.83,54.67,54.83,14430.0
2019-03-14 14:20:00,54.82,54.84,54.79,54.8,5500.0,54.82,54.84,54.79,54.8,5500.0
2019-03-14 14:25:00,54.81,54.81,54.74,54.8,9637.0,54.81,54.81,54.74,54.8,9637.0
2019-03-14 14:30:00,54.79,54.79,54.75,54.75,58026.0,54.79,54.79,54.75,54.75,58026.0
2019-03-14 14:35:00,54.75,54.81,54.74,54.81,7348.0,54.75,54.81,54.74,54.81,7348.0
2019-03-14 14:40:00,54.8,54.86,54.79,54.86,6200.0,54.8,54.86,54.79,54.86,6200.0
2019-03-14 14:45:00,54.86,54.88,54.82,54.83,8364.0,54.86,54.88,54.82,54.83,8364.0
2019-03-14 14:50:00,54.83,54.87,54.8,54.84,13461.0,54.83,54.87,54.8,54.84,13461.0
2019-03-14 14:55:00,54.84,54.9,54.84,54.88,4874.0,54.84,54.9,54.84,54.88,4874.0
2019-03-14 15:00:00,54.88,54.94,54.88,54.94,4981.0,54.88,54.94,54.88,54.94,4981.0
2019-03-14 15:05:00,54.94,54.97,54.94,54.95,6306.0,54.94,54.97,54.94,54.95,6306.0
2019-03-14 15:10:00,54.96,54.97,54.93,54.93,5073.0,54.96,54.97,54.93,54.93,5073.0
2019-03-14 15:15:00,54.93,54.96,54.92,54.96,9650.0,54.93,54.96,54.92,54.96,9650.0
2019-03-14 15:20:00,54.96,55.02,54.96,55.01,10655.0,54.96,55.02,54.96,55.01,10655.0
2019-03-14 15:25:00,55.01,55.08,55.0,55.07,11181.0,55.01,55.08,55.0,55.07,11181.0
2019-03-14 15:30:00,55.07,55.07,55.0,55.01,13208.0,55.07,55.07,55.0,55.01,13208.0
2019-03-14 15:35:00,55.01,55.12,55.0,55.11,11501.0,55.01,55.12,55.0,55.11,11501.0
2019-03-14 15:40:00,55.11,55.13,55.09,55.13,12448.0,55.11,55.13,55.09,55.13,12448.0
2019-03-14 15:45:00,55.13,55.13,55.05,55.06,13642.0,55.13,55.13,55.05,55.06,13642.0
2019-03-14 15:50:00,55.06,55.09,55.05,55.05,17047.0,55.06,55.09,55.05,55.05,17047.0
2019-03-14 15:55:00,55.04,55.16,54.98,55.16,115037.0,55.04,55.16,54.98,55.16,115037.0
2019-03-15 09:30:00,55.14,55.43,54.84,55.43,229567.0,55.14,55.43,54.84,55.43,229567.0
2019-03-15 09:35:00,55.47,55.56,55.45,55.49,5654.0,55.47,55.56,55.45,55.49,5654.0
2019-03-15 09:40:00,55.49,55.64,55.43,55.64,14804.0,55.49,55.64,55.43,55.64,14804.0
2019-03-15 09:45:00,55.59,55.74,55.55,55.69,19012.0,55.59,55.74,55.55,55.69,19012.0
2019-03-15 09:50:00,55.64,55.81,55.63,55.73,37391.0,55.64,55.81,55.63,55.73,37391.0
2019-03-15 09:55:00,55.76,55.79,55.64,55.71,25380.0,55.76,55.79,55.64,55.71,25380.0
2019-03-15 10:00:00,55.72,55.72,55.53,55.57,6403.0,55.72,55.72,55.53,55.57,6403.0
2019-03-15 10:05:00,55.61,55.65,55.52,55.53,55933.0,55.61,55.65,55.52,55.53,55933.0
2019-03-15 10:10:00,55.54,55.68,55.51,55.63,7589.0,55.54,55.68,55.51,55.63,7589.0
2019-03-15 10:15:00,55.61,55.63,55.55,55.58,4678.0,55.61,55.63,55.55,55.58,4678.0
2019-03-15 10:20:00,55.59,55.65,55.57,55.63,3751.0,55.59,55.65,55.57,55.63,3751.0
2019-03-15 10:25:00,55.62,55.69,55.61,55.68,10791.0,55.62,55.69,55.61,55.68,10791.0
2019-03-15 10:30:00,55.7,55.73,55.66,55.7,7422.0,55.7,55.73,55.66,55.7,7422.0
2019-03-15 10:35:00,55.7,55.7,55.61,55.62,22274.0,55.7,55.7,55.61,55.62,22274.0
2019-03-15 10:40:00,55.62,55.64,55.61,55.64,2000.0,55.62,55.64,55.61,55.64,2000.0
2019-03-15 10:45:00,55.64,55.64,55.56,55.58,19052.0,55.64,55.64,55.56,55.58,19052.0
2019-03-15 10:50:00,55.59,55.6,55.52,55.52,16400.0,55.59,55.6,55.52,55.52,16400.0
2019-03-15 10:55:00,55.54,55.57,55.53,55.56,5000.0,55.54,55.57,55.53,55.56,5000.0
2019-03-15 11:00:00,55.57,55.58,55.51,55.51,5495.0,55.57,55.58,55.51,55.51,5495.0
2019-03-15 11:05:00,55.51,55.52,55.48,55.5,3000.0,55.51,55.52,55.48,55.5,3000.0
2019-03-15 11:10:00,55.52,55.57,55.52,55.57,10909.0,55.52,55.57,55.52,55.57,10909.0
2019-03-15 11:15:00,55.57,55.6,55.55,55.56,5300.0,55.57,55.6,55.55,55.56,5300.0
2019-03-15 11:20:00,55.57,55.58,55.54,55.55,9358.0,55.57,55.58,55.54,55.55,9358.0
2019-03-15 11:25:00,55.57,55.58,55.55,55.55,7921.0,55.57,55.58,55.55,55.55,7921.0
2019-03-15 11:30:00,55.55,55.57,55.52,55.57,11592.0,55.55,55.57,55.52,55.57,11592.0
2019-03-15 11:35:00,55.6,55.61,55.54,55.55,5548.0,55.6,55.61,55.54,55.55,5548.0
2019-03-15 11:40:00,55.54,55.59,55.52,55.58,5623.0,55.54,55.59,55.52,55.58,5623.0
2019-03-15 11:45:00,55.6,55.69,55.56,55.68,38748.0,55.6,55.69,55.56,55.68,38748.0
2019-03-15 11:50:00,55.69,55.72,55.64,55.65,5713.0,55.69,55.72,55.64,55.65,5713.0
2019-03-15 11:55:00,55.65,55.7,55.65,55.69,4663.0,55.65,55.7,55.65,55.69,4663.0
2019-03-15 12:00:00,55.69,55.73,55.68,55.7,4929.0,55.69,55.73,55.68,55.7,4929.0
2019-03-15 12:05:00,55.71,55.78,55.69,55.75,5431.0,55.71,55.78,55.69,55.75,5431.0
2019-03-15 12:10:00,55.78,55.87,55.77,55.85,20326.0,55.78,55.87,55.77,55.85,20326.0
2019-03-15 12:15:00,55.84,55.86,55.76,55.78,5902.0,55.84,55.86,55.76,55.78,5902.0
2019-03-15 12:20:00,55.8,55.8,55.76,55.76,2500.0,55.8,55.8,55.76,55.76,2500.0
2019-03-15 12:25:00,55.77,55.8,55.75,55.75,4307.0,55.77,55.8,55.75,55.75,4307.0
2019-03-15 12:30:00,55.78,55.8,55.78,55.79,2134.0,55.78,55.8,55.78,55.79,2134.0
2019-03-15 12:35:00,55.78,55.8,55.75,55.77,3439.0,55.78,55.8,55.75,55.77,3439.0
2019-03-15 12:40:00,55.78,55.8,55.76,55.79,2630.0,55.78,55.8,55.76,55.79,2630.0
2019-03-15 12:45:00,55.79,55.79,55.73,55.76,8095.0,55.79,55.79,55.73,55.76,8095.0
2019-03-15 12:50:00,55.75,55.79,55.71,55.71,9546.0,55.75,55.79,55.71,55.71,9546.0
2019-03-15 12:55:00,55.71,55.74,55.69,55.72,3638.0,55.71,55.74,55.69,55.72,3638.0
2019-03-15 13:00:00,55.72,55.74,55.71,55.73,2500.0,55.72,55.74,55.71,55.73,2500.0
2019-03-15 13:05:00,55.72,55.76,55.71,55.75,9276.0,55.72,55.76,55.71,55.75,9276.0
2019-03-15 13:10:00,55.74,55.76,55.73,55.75,4259.0,55.74,55.76,55.73,55.75,4259.0
2019-03-15 13:15:00,55.74,55.77,55.74,55.75,8552.0,55.74,55.77,55.74,55.75,8552.0
2019-03-15 13:20:00,55.74,55.78,55.74,55.77,7533.0,55.74,55.78,55.74,55.77,7533.0
2019-03-15 13:25:00,55.77,55.77,55.74,55.75,9002.0,55.77,55.77,55.74,55.75,9002.0
2019-03-15 13:30:00,55.75,55.76,55.74,55.75,2100.0,55.75,55.76,55.74,55.75,2100.0
2019-03-15 13:35:00,55.74,55.76,55.73,55.76,6478.0,55.74,55.76,55.73,55.76,6478.0
2019-03-15 13:40:00,55.75,55.79,55.74,55.78,6910.0,55.75,55.79,55.74,55.78,6910.0
2019-03-15 13:45:00,55.78,55.78,55.77,55.78,1765.0,55.78,55.78,55.77,55.78,1765.0
2019-03-15 13:50:00,55.78,55.8,55.73,55.74,6108.0,55.78,55.8,55.73,55.74,6108.0
2019-03-15 13:55:00,55.75,55.76,55.74,55.76,3100.0,55.75,55.76,55.74,55.76,3100.0
2019-03-15 14:00:00,55.75,55.78,55.74,55.75,11152.0,55.75,55.78,55.74,55.75,11152.0
2019-03-15 14:05:00,55.75,55.77,55.74,55.76,4229.0,55.75,55.77,55.74,55.76,4229.0
2019-03-15 14:10:00,55.75,55.77,55.74,55.74,17672.0,55.75,55.77,55.74,55.74,17672.0
2019-03-15 14:15:00,55.75,55.75,55.73,55.74,12026.0,55.75,55.75,55.73,55.74,12026.0
2019-03-15 14:20:00,55.75,55.76,55.73,55.74,14723.0,55.75,55.76,55.73,55.74,14723.0
2019-03-15 14:25:00,55.74,55.74,55.7,55.73,15990.0,55.74,55.74,55.7,55.73,15990.0
2019-03-15 14:30:00,55.73,55.74,55.64,55.66,25807.0,55.73,55.74,55.64,55.66,25807.0
2019-03-15 14:35:00,55.66,55.71,55.66,55.68,12728.0,55.66,55.71,55.66,55.68,12728.0
2019-03-15 14:40:00,55.68,55.69,55.65,55.65,14469.0,55.68,55.69,55.65,55.65,14469.0
2019-03-15 14:45:00,55.64,55.67,55.64,55.65,9658.0,55.64,55.67,55.64,55.65,9658.0
2019-03-15 14:50:00,55.65,55.67,55.64,55.66,10633.0,55.65,55.67,55.64,55.66,10633.0
2019-03-15 14:55:00,55.66,55.66,55.59,55.6,5952.0,55.66,55.66,55.59,55.6,5952.0
2019-03-15 15:00:00,55.6,55.66,55.59,55.66,15138.0,55.6,55.66,55.59,55.66,15138.0
2019-03-15 15:05:00,55.65,55.66,55.58,55.63,242815.0,55.65,55.66,55.58,55.63,242815.0
2019-03-15 15:10:00,55.61,55.62,55.56,55.6,39580.0,55.61,55.62,55.56,55.6,39580.0
2019-03-15 15:15:00,55.6,55.65,55.59,55.65,18206.0,55.6,55.65,55.59,55.65,18206.0
2019-03-15 15:20:00,55.65,55.71,55.65,55.69,20634.0,55.65,55.71,55.65,55.69,20634.0
2019-03-15 15:25:00,55.69,55.74,55.68,55.69,19757.0,55.69,55.74,55.68,55.69,19757.0
2019-03-15 15:30:00,55.69,55.7,55.62,55.63,37953.0,55.69,55.7,55.62,55.63,37953.0
2019-03-15 15:35:00,55.62,55.66,55.59,55.6,14419.0,55.62,55.66,55.59,55.6,14419.0
2019-03-15 15:40:00,55.61,55.63,55.56,55.58,25542.0,55.61,55.63,55.56,55.58,25542.0
2019-03-15 15:45:00,55.58,55.6,55.56,55.59,45044.0,55.58,55.6,55.56,55.59,45044.0
2019-03-15 15:50:00,55.58,55.59,55.49,55.5,58788.0,55.58,55.59,55.49,55.5,58788.0
2019-03-15 15:55:00,55.5,55.61,55.49,55.55,116329.0,55.5,55.61,55.49,55.55,116329.0
2019-03-18 09:30:00,55.74,55.88,55.71,55.74,20133.0,55.74,55.88,55.71,55.74,20133.0
2019-03-18 09:35:00,55.72,55.76,55.61,55.66,8012.0,55.72,55.76,55.61,55.66,8012.0
2019-03-18 09:40:00,55.66,55.75,55.64,55.72,12769.0,55.66,55.75,55.64,55.72,12769.0
2019-03-18 09:45:00,55.73,55.75,55.53,55.56,6155.0,55.73,55.75,55.53,55.56,6155.0
2019-03-18 09:50:00,55.53,55.64,55.52,55.58,7225.0,55.53,55.64,55.52,55.58,7225.0
2019-03-18 09:55:00,55.58,55.64,55.56,55.56,7508.0,55.58,55.64,55.56,55.56,7508.0
2019-03-18 10:00:00,55.58,55.61,55.52,55.59,26249.0,55.58,55.61,55.52,55.59,26249.0
2019-03-18 10:05:00,55.59,55.66,55.56,55.65,12406.0,55.59,55.66,55.56,55.65,12406.0
2019-03-18 10:10:00,55.63,55.71,55.63,55.67,5940.0,55.63,55.71,55.63,55.67,5940.0
2019-03-18 10:15:00,55.67,55.77,55.64,55.77,8071.0,55.67,55.77,55.64,55.77,8071.0
2019-03-18 10:20:00,55.75,55.78,55.72,55.73,15284.0,55.75,55.78,55.72,55.73,15284.0
2019-03-18 10:25:00,55.72,55.73,55.59,55.62,10845.0,55.72,55.73,55.59,55.62,10845.0
2019-03-18 10:30:00,55.63,55.64,55.6,55.62,13919.0,55.63,55.64,55.6,55.62,13919.0
2019-03-18 10:35:00,55.6,55.6,55.52,55.55,16707.0,55.6,55.6,55.52,55.55,16707.0
2019-03-18 10:40:00,55.55,55.59,55.54,55.54,9121.0,55.55,55.59,55.54,55.54,9121.0
2019-03-18 10:45:00,55.56,55.66,55.56,55.66,20487.0,55.56,55.66,55.56,55.66,20487.0
2019-03-18 10:50:00,55.69,55.78,55.67,55.73,8899.0,55.69,55.78,55.67,55.73,8899.0
2019-03-18 10:55:00,55.73,55.83,55.73,55.81,5528.0,55.73,55.83,55.73,55.81,5528.0
2019-03-18 11:00:00,55.82,55.9,55.8,55.87,26510.0,55.82,55.9,55.8,55.87,26510.0
2019-03-18 11:05:00,55.88,55.88,55.82,55.86,9321.0,55.88,55.88,55.82,55.86,9321.0
2019-03-18 11:10:00,55.86,55.86,55.81,55.81,5212.0,55.86,55.86,55.81,55.81,5212.0
2019-03-18 11:15:00,55.83,55.85,55.7,55.7,6463.0,55.83,55.85,55.7,55.7,6463.0
2019-03-18 11:20:00,55.7,55.74,55.66,55.66,8484.0,55.7,55.74,55.66,55.66,8484.0
2019-03-18 11:25:00,55.67,55.67,55.61,55.66,7192.0,55.67,55.67,55.61,55.66,7192.0
2019-03-18 11:30:00,55.62,55.69,55.61,55.63,15684.0,55.62,55.69,55.61,55.63,15684.0
2019-03-18 11:35:00,55.63,55.65,55.58,55.65,4179.0,55.63,55.65,55.58,55.65,4179.0
2019-03-18 11:40:00,55.66,55.68,55.64,55.67,2100.0,55.66,55.68,55.64,55.67,2100.0
2019-03-18 11:45:00,55.66,55.67,55.65,55.66,3200.0,55.66,55.67,55.65,55.66,3200.0
2019-03-18 11:50:00,55.65,55.66,55.57,55.58,4350.0,55.65,55.66,55.57,55.58,4350.0
2019-03-18 11:55:00,55.59,55.59,55.54,55.55,4018.0,55.59,55.59,55.54,55.55,4018.0
2019-03-18 12:00:00,55.55,55.58,55.52,55.53,4829.0,55.55,55.58,55.52,55.53,4829.0
2019-03-18 12:05:00,55.54,55.54,55.48,55.5,3081.0,55.54,55.54,55.48,55.5,3081.0
2019-03-18 12:10:00,55.5,55.51,55.47,55.51,3027.0,55.5,55.51,55.47,55.51,3027.0
2019-03-18 12:15:00,55.51,55.54,55.49,55.5,4421.0,55.51,55.54,55.49,55.5,4421.0
2019-03-18 12:20:00,55.5,55.56,55.5,55.53,4800.0,55.5,55.56,55.5,55.53,4800.0
2019-03-18 12:25:00,55.54,55.57,55.53,55.55,7100.0,55.54,55.57,55.53,55.55,7100.0
2019-03-18 12:30:00,55.55,55.58,55.53,55.56,3102.0,55.55,55.58,55.53,55.56,3102.0
2019-03-18 12:35:00,55.57,55.61,55.57,55.6,4300.0,55.57,55.61,55.57,55.6,4300.0
2019-03-18 12:40:00,55.61,55.61,55.59,55.6,3617.0,55.61,55.61,55.59,55.6,3617.0
2019-03-18 12:45:00,55.62,55.65,55.62,55.64,4200.0,55.62,55.65,55.62,55.64,4200.0
2019-03-18 12:50:00,55.65,55.69,55.63,55.67,3405.0,55.65,55.69,55.63,55.67,3405.0
2019-03-18 12:55:00,55.68,55.71,55.68,55.7,19195.0,55.68,55.71,55.68,55.7,19195.0
2019-03-18 13:00:00,55.7,55.78,55.7,55.77,6717.0,55.7,55.78,55.7,55.77,6717.0
2019-03-18 13:05:00,55.78,55.78,55.72,55.72,11786.0,55.78,55.78,55.72,55.72,11786.0
2019-03-18 13:10:00,55.73,55.75,55.65,55.73,55003.0,55.73,55.75,55.65,55.73,55003.0
2019-03-18 13:15:00,55.73,55.84,55.73,55.84,38638.0,55.73,55.84,55.73,55.84,38638.0
2019-03-18 13:20:00,55.84,55.86,55.83,55.84,3300.0,55.84,55.86,55.83,55.84,3300.0
2019-03-18 13:25:00,55.84,55.85,55.79,55.8,4700.0,55.84,55.85,55.79,55.8,4700.0
2019-03-18 13:30:00,55.79,55.79,55.7,55.72,4900.0,55.79,55.79,55.7,55.72,4900.0
2019-03-18 13:35:00,55.72,55.72,55.69,55.72,5111.0,55.72,55.72,55.69,55.72,5111.0
2019-03-18 13:40:00,55.72,55.73,55.7,55.71,5171.0,55.72,55.73,55.7,55.71,5171.0
2019-03-18 13:45:00,55.72,55.72,55.68,55.72,4229.0,55.72,55.72,55.68,55.72,4229.0
2019-03-18 13:50:00,55.72,55.75,55.72,55.75,6378.0,55.72,55.75,55.72,55.75,6378.0
2019-03-18 13:55:00,55.76,55.76,55.68,55.69,14479.0,55.76,55.76,55.68,55.69,14479.0
2019-03-18 14:00:00,55.69,55.7,55.68,55.7,5831.0,55.69,55.7,55.68,55.7,5831.0
2019-03-18 14:05:00,55.71,55.75,55.7,55.72,5631.0,55.71,55.75,55.7,55.72,5631.0
2019-03-18 14:10:00,55.73,55.75,55.73,55.75,8391.0,55.73,55.75,55.73,55.75,8391.0
2019-03-18 14:15:00,55.75,55.78,55.74,55.75,10903.0,55.75,55.78,55.74,55.75,10903.0
2019-03-18 14:20:00,55.76,55.78,55.75,55.78,7636.0,55.76,55.78,55.75,55.78,7636.0
2019-03-18 14:25:00,55.77,55.83,55.76,55.83,12358.0,55.77,55.83,55.76,55.83,12358.0
2019-03-18 14:30:00,55.83,55.84,55.76,55.83,23444.0,55.83,55.84,55.76,55.83,23444.0
2019-03-18 14:35:00,55.83,55.83,55.79,55.79,5842.0,55.83,55.83,55.79,55.79,5842.0
2019-03-18 14:40:00,55.79,55.81,55.75,55.78,13987.0,55.79,55.81,55.75,55.78,13987.0
2019-03-18 14:45:00,55.77,55.83,55.77,55.83,10614.0,55.77,55.83,55.77,55.83,10614.0
2019-03-18 14:50:00,55.82,55.82,55.78,55.81,9046.0,55.82,55.82,55.78,55.81,9046.0
2019-03-18 14:55:00,55.81,55.84,55.79,55.84,4813.0,55.81,55.84,55.79,55.84,4813.0
2019-03-18 15:00:00,55.84,55.86,55.83,55.84,13637.0,55.84,55.86,55.83,55.84,13637.0
2019-03-18 15:05:00,55.84,55.88,55.84,55.88,5006.0,55.84,55.88,55.84,55.88,5006.0
2019-03-18 15:10:00,55.88,55.9,55.84,55.89,13780.0,55.88,55.9,55.84,55.89,13780.0
2019-03-18 15:15:00,55.89,55.96,55.88,55.96,9578.0,55.89,55.96,55.88,55.96,9578.0
2019-03-18 15:20:00,55.97,55.98,55.93,55.94,9004.0,55.97,55.98,55.93,55.94,9004.0
2019-03-18 15:25:00,55.95,55.97,55.94,55.95,8355.0,55.95,55.97,55.94,55.95,8355.0
2019-03-18 15:30:00,55.95,56.0,55.95,55.99,14241.0,55.95,56.0,55.95,55.99,14241.0
2019-03-18 15:35:00,55.98,56.02,55.97,55.98,13932.0,55.98,56.02,55.97,55.98,13932.0
2019-03-18 15:40:00,55.99,56.03,55.98,56.03,12469.0,55.99,56.03,55.98,56.03,12469.0
2019-03-18 15:45:00,56.04,56.1,56.04,56.1,22000.0,56.04,56.1,56.04,56.1,22000.0
2019-03-18 15:50:00,56.1,56.12,56.06,56.06,48360.0,56.1,56.12,56.06,56.06,48360.0
2019-03-18 15:55:00,56.05,56.15,56.04,56.15,95895.0,56.05,56.15,56.04,56.15,95895.0
2019-03-19 09:30:00,56.21,56.31,56.13,56.15,33668.0,56.21,56.31,56.13,56.15,33668.0
2019-03-19 09:35:00,56.16,56.2,56.11,56.2,5631.0,56.16,56.2,56.11,56.2,5631.0
2019-03-19 09:40:00,56.15,56.18,56.11,56.14,10932.0,56.15,56.18,56.11,56.14,10932.0
2019-03-19 09:45:00,56.14,56.39,56.14,56.39,11279.0,56.14,56.39,56.14,56.39,11279.0
2019-03-19 09:50:00,56.4,56.47,56.35,56.36,18717.0,56.4,56.47,56.35,56.36,18717.0
2019-03-19 09:55:00,56.34,56.55,56.31,56.54,77555.0,56.34,56.55,56.31,56.54,77555.0
2019-03-19 10:00:00,56.53,56.55,56.26,56.3,51064.0,56.53,56.55,56.26,56.3,51064.0
2019-03-19 10:05:00,56.29,56.36,56.22,56.36,29427.0,56.29,56.36,56.22,56.36,29427.0
2019-03-19 10:10:00,56.35,56.41,56.32,56.4,6945.0,56.35,56.41,56.32,56.4,6945.0
2019-03-19 10:15:00,56.39,56.48,56.35,56.45,18387.0,56.39,56.48,56.35,56.45,18387.0
2019-03-19 10:20:00,56.45,56.46,56.36,56.38,9523.0,56.45,56.46,56.36,56.38,9523.0
2019-03-19 10:25:00,56.35,56.35,56.28,56.32,29995.0,56.35,56.35,56.28,56.32,29995.0
2019-03-19 10:30:00,56.33,56.43,56.31,56.39,62954.0,56.33,56.43,56.31,56.39,62954.0
2019-03-19 10:35:00,56.39,56.43,56.33,56.41,19419.0,56.39,56.43,56.33,56.41,19419.0
2019-03-19 10:40:00,56.41,56.42,56.4,56.41,8069.0,56.41,56.42,56.4,56.41,8069.0
2019-03-19 10:45:00,56.4,56.41,56.34,56.38,28890.0,56.4,56.41,56.34,56.38,28890.0
2019-03-19 10:50:00,56.38,56.41,56.36,56.4,10197.0,56.38,56.41,56.36,56.4,10197.0
2019-03-19 10:55:00,56.4,56.42,56.35,56.37,26287.0,56.4,56.42,56.35,56.37,26287.0
2019-03-19 11:00:00,56.37,56.41,56.37,56.39,15276.0,56.37,56.41,56.37,56.39,15276.0
2019-03-19 11:05:00,56.39,56.41,56.38,56.4,9122.0,56.39,56.41,56.38,56.4,9122.0
2019-03-19 11:10:00,56.39,56.44,56.37,56.44,7814.0,56.39,56.44,56.37,56.44,7814.0
2019-03-19 11:15:00,56.44,56.44,56.4,56.43,13570.0,56.44,56.44,56.4,56.43,13570.0
2019-03-19 11:20:00,56.42,56.42,56.36,56.37,8323.0,56.42,56.42,56.36,56.37,8323.0
2019-03-19 11:25:00,56.39,56.45,56.38,56.45,8382.0,56.39,56.45,56.38,56.45,8382.0
2019-03-19 11:30:00,56.45,56.48,56.44,56.45,8143.0,56.45,56.48,56.44,56.45,8143.0
2019-03-19 11:35:00,56.46,56.47,56.44,56.45,8618.0,56.46,56.47,56.44,56.45,8618.0
2019-03-19 11:40:00,56.47,56.49,56.44,56.49,8547.0,56.47,56.49,56.44,56.49,8547.0
2019-03-19 11:45:00,56.48,56.51,56.46,56.5,18823.0,56.48,56.51,56.46,56.5,18823.0
2019-03-19 11:50:00,56.51,56.51,56.45,56.47,11620.0,56.51,56.51,56.45,56.47,11620.0
2019-03-19 11:55:00,56.47,56.51,56.45,56.5,20777.0,56.47,56.51,56.45,56.5,20777.0
2019-03-19 12:00:00,56.5,56.53,56.45,56.45,19876.0,56.5,56.53,56.45,56.45,19876.0
2019-03-19 12:05:00,56.45,56.53,56.45,56.51,15947.0,56.45,56.53,56.45,56.51,15947.0
2019-03-19 12:10:00,56.51,56.51,56.48,56.48,10497.0,56.51,56.51,56.48,56.48,10497.0
2019-03-19 12:15:00,56.5,56.5,56.47,56.49,4521.0,56.5,56.5,56.47,56.49,4521.0
2019-03-19 12:20:00,56.48,56.48,56.42,56.42,5845.0,56.48,56.48,56.42,56.42,5845.0
2019-03-19 12:25:00,56.41,56.42,56.39,56.41,8961.0,56.41,56.42,56.39,56.41,8961.0
2019-03-19 12:30:00,56.4,56.41,56.36,56.36,11640.0,56.4,56.41,56.36,56.36,11640.0
2019-03-19 12:35:00,56.38,56.39,56.34,56.36,6972.0,56.38,56.39,56.34,56.36,6972.0
2019-03-19 12:40:00,56.36,56.38,56.35,56.36,5206.0,56.36,56.38,56.35,56.36,5206.0
2019-03-19 12:45:00,56.36,56.36,56.14,56.14,9403.0,56.36,56.36,56.14,56.14,9403.0
2019-03-19 12:50:00,56.12,56.16,56.08,56.08,6763.0,56.12,56.16,56.08,56.08,6763.0
2019-03-19 12:55:00,56.09,56.24,56.09,56.24,11176.0,56.09,56.24,56.09,56.24,11176.0
2019-03-19 13:00:00,56.21,56.26,56.21,56.24,5400.0,56.21,56.26,56.21,56.24,5400.0
2019-03-19 13:05:00,56.23,56.24,56.16,56.16,5799.0,56.23,56.24,56.16,56.16,5799.0
2019-03-19 13:10:00,56.16,56.2,56.12,56.2,15835.0,56.16,56.2,56.12,56.2,15835.0
2019-03-19 13:15:00,56.19,56.19,56.13,56.15,4026.0,56.19,56.19,56.13,56.15,4026.0
2019-03-19 13:20:00,56.17,56.19,56.11,56.12,3630.0,56.17,56.19,56.11,56.12,3630.0
2019-03-19 13:25:00,56.13,56.14,56.1,56.11,6020.0,56.13,56.14,56.1,56.11,6020.0
2019-03-19 13:30:00,56.11,56.13,56.11,56.11,5100.0,56.11,56.13,56.11,56.11,5100.0
2019-03-19 13:35:00,56.12,56.16,56.11,56.14,8250.0,56.12,56.16,56.11,56.14,8250.0
2019-03-19 13:40:00,56.13,56.14,56.11,56.11,5650.0,56.13,56.14,56.11,56.11,5650.0
2019-03-19 13:45:00,56.11,56.11,56.06,56.08,9541.0,56.11,56.11,56.06,56.08,9541.0
2019-03-19 13:50:00,56.08,56.09,56.01,56.01,5251.0,56.08,56.09,56.01,56.01,5251.0
2019-03-19 13:55:00,56.02,56.03,56.0,56.0,5054.0,56.02,56.03,56.0,56.0,5054.0
2019-03-19 14:00:00,56.0,56.05,56.0,56.03,5688.0,56.0,56.05,56.0,56.03,5688.0
2019-03-19 14:05:00,56.05,56.08,56.05,56.06,23858.0,56.05,56.08,56.05,56.06,23858.0
2019-03-19 14:10:00,56.07,56.1,56.0,56.1,17191.0,56.07,56.1,56.0,56.1,17191.0
2019-03-19 14:15:00,56.1,56.15,56.09,56.15,14353.0,56.1,56.15,56.09,56.15,14353.0
2019-03-19 14:20:00,56.15,56.18,56.14,56.18,10051.0,56.15,56.18,56.14,56.18,10051.0
2019-03-19 14:25:00,56.18,56.23,56.17,56.23,9466.0,56.18,56.23,56.17,56.23,9466.0
2019-03-19 14:30:00,56.24,56.26,56.19,56.2,23988.0,56.24,56.26,56.19,56.2,23988.0
2019-03-19 14:35:00,56.2,56.24,56.19,56.2,8962.0,56.2,56.24,56.19,56.2,8962.0
2019-03-19 14:40:00,56.2,56.27,56.2,56.27,11585.0,56.2,56.27,56.2,56.27,11585.0
2019-03-19 14:45:00,56.27,56.28,56.21,56.21,9192.0,56.27,56.28,56.21,56.21,9192.0
2019-03-19 14:50:00,56.21,56.21,56.13,56.17,9768.0,56.21,56.21,56.13,56.17,9768.0
2019-03-19 14:55:00,56.16,56.17,56.1,56.12,10213.0,56.16,56.17,56.1,56.12,10213.0
2019-03-19 15:00:00,56.13,56.14,56.06,56.09,11549.0,56.13,56.14,56.06,56.09,11549.0
2019-03-19 15:05:00,56.09,56.13,56.08,56.08,4160.0,56.09,56.13,56.08,56.08,4160.0
2019-03-19 15:10:00,56.08,56.09,56.0,56.02,5688.0,56.08,56.09,56.0,56.02,5688.0
2019-03-19 15:15:00,56.02,56.02,55.96,55.96,9500.0,56.02,56.02,55.96,55.96,9500.0
2019-03-19 15:20:00,55.96,55.96,55.9,55.91,8700.0,55.96,55.96,55.9,55.91,8700.0
2019-03-19 15:25:00,55.88,55.93,55.87,55.9,13221.0,55.88,55.93,55.87,55.9,13221.0
2019-03-19 15:30:00,55.9,55.96,55.87,55.94,27641.0,55.9,55.96,55.87,55.94,27641.0
2019-03-19 15:35:00,55.95,55.96,55.91,55.94,52690.0,55.95,55.96,55.91,55.94,52690.0
2019-03-19 15:40:00,55.94,55.95,55.79,55.83,32555.0,55.94,55.95,55.79,55.83,32555.0
2019-03-19 15:45:00,55.83,55.91,55.82,55.91,25723.0,55.83,55.91,55.82,55.91,25723.0
2019-03-19 15:50:00,55.91,55.96,55.83,55.95,78729.0,55.91,55.96,55.83,55.95,78729.0
2019-03-19 15:55:00,55.95,56.13,55.94,56.11,110850.0,55.95,56.13,55.94,56.11,110850.0
2019-03-20 09:30:00,55.97,55.97,55.73,55.73,26082.0,55.97,55.97,55.73,55.73,26082.0
2019-03-20 09:35:00,55.74,55.82,55.66,55.72,12798.0,55.74,55.82,55.66,55.72,12798.0
2019-03-20 09:40:00,55.75,55.81,55.72,55.77,3225.0,55.75,55.81,55.72,55.77,3225.0
2019-03-20 09:45:00,55.77,55.89,55.77,55.88,11997.0,55.77,55.89,55.77,55.88,11997.0
2019-03-20 09:50:00,55.88,55.88,55.78,55.78,10949.0,55.88,55.88,55.78,55.78,10949.0
2019-03-20 09:55:00,55.72,55.78,55.59,55.64,28085.0,55.72,55.78,55.59,55.64,28085.0
2019-03-20 10:00:00,55.62,55.7,55.57,55.66,24601.0,55.62,55.7,55.57,55.66,24601.0
2019-03-20 10:05:00,55.66,55.85,55.66,55.77,19813.0,55.66,55.85,55.66,55.77,19813.0
2019-03-20 10:10:00,55.78,55.79,55.59,55.63,38837.0,55.78,55.79,55.59,55.63,38837.0
2019-03-20 10:15:00,55.64,55.64,55.54,55.57,9795.0,55.64,55.64,55.54,55.57,9795.0
2019-03-20 10:20:00,55.54,55.61,55.5,55.61,20122.0,55.54,55.61,55.5,55.61,20122.0
2019-03-20 10:25:00,55.61,55.65,55.59,55.62,22428.0,55.61,55.65,55.59,55.62,22428.0
2019-03-20 10:30:00,55.64,55.67,55.56,55.56,20557.0,55.64,55.67,55.56,55.56,20557.0
2019-03-20 10:35:00,55.55,55.58,55.42,55.44,18303.0,55.55,55.58,55.42,55.44,18303.0
2019-03-20 10:40:00,55.46,55.48,55.37,55.43,9818.0,55.46,55.48,55.37,55.43,9818.0
2019-03-20 10:45:00,55.43,55.53,55.42,55.46,7801.0,55.43,55.53,55.42,55.46,7801.0
2019-03-20 10:50:00,55.48,55.48,55.42,55.45,7542.0,55.48,55.48,55.42,55.45,7542.0
2019-03-20 10:55:00,55.44,55.48,55.4,55.48,25693.0,55.44,55.48,55.4,55.48,25693.0
2019-03-20 11:00:00,55.5,55.58,55.49,55.56,15607.0,55.5,55.58,55.49,55.56,15607.0
2019-03-20 11:05:00,55.56,55.59,55.55,55.59,6422.0,55.56,55.59,55.55,55.59,6422.0
2019-03-20 11:10:00,55.58,55.61,55.55,55.55,8507.0,55.58,55.61,55.55,55.55,8507.0
2019-03-20 11:15:00,55.55,55.61,55.54,55.6,13138.0,55.55,55.61,55.54,55.6,13138.0
2019-03-20 11:20:00,55.58,55.59,55.45,55.45,7254.0,55.58,55.59,55.45,55.45,7254.0
2019-03-20 11:25:00,55.45,55.45,55.37,55.37,7263.0,55.45,55.45,55.37,55.37,7263.0
2019-03-20 11:30:00,55.39,55.39,55.29,55.3,6060.0,55.39,55.39,55.29,55.3,6060.0
2019-03-20 11:35:00,55.31,55.32,55.26,55.27,15708.0,55.31,55.32,55.26,55.27,15708.0
2019-03-20 11:40:00,55.27,55.27,55.2,55.2,6000.0,55.27,55.27,55.2,55.2,6000.0
2019-03-20 11:45:00,55.2,55.27,55.17,55.2,9507.0,55.2,55.27,55.17,55.2,9507.0
2019-03-20 11:50:00,55.2,55.24,55.15,55.17,5893.0,55.2,55.24,55.15,55.17,5893.0
2019-03-20 11:55:00,55.17,55.17,55.09,55.12,9306.0,55.17,55.17,55.09,55.12,9306.0
2019-03-20 12:00:00,55.14,55.18,55.11,55.17,3926.0,55.14,55.18,55.11,55.17,3926.0
2019-03-20 12:05:00,55.17,55.25,55.17,55.25,6303.0,55.17,55.25,55.17,55.25,6303.0
2019-03-20 12:10:00,55.24,55.24,55.11,55.11,4410.0,55.24,55.24,55.11,55.11,4410.0
2019-03-20 12:15:00,55.12,55.13,55.09,55.11,5849.0,55.12,55.13,55.09,55.11,5849.0
2019-03-20 12:20:00,55.1,55.12,55.06,55.08,6594.0,55.1,55.12,55.06,55.08,6594.0
2019-03-20 12:25:00,55.09,55.17,55.09,55.17,9175.0,55.09,55.17,55.09,55.17,9175.0
2019-03-20 12:30:00,55.16,55.19,55.08,55.16,24873.0,55.16,55.19,55.08,55.16,24873.0
2019-03-20 12:35:00,55.15,55.15,55.09,55.14,5293.0,55.15,55.15,55.09,55.14,5293.0
2019-03-20 12:40:00,55.14,55.16,55.1,55.12,5200.0,55.14,55.16,55.1,55.12,5200.0
2019-03-20 12:45:00,55.1,55.14,55.08,55.14,2871.0,55.1,55.14,55.08,55.14,2871.0
2019-03-20 12:50:00,55.14,55.15,55.11,55.12,5900.0,55.14,55.15,55.11,55.12,5900.0
2019-03-20 12:55:00,55.12,55.13,55.1,55.12,4500.0,55.12,55.13,55.1,55.12,4500.0
2019-03-20 13:00:00,55.13,55.2,55.12,55.2,8526.0,55.13,55.2,55.12,55.2,8526.0
2019-03-20 13:05:00,55.2,55.27,55.19,55.24,6750.0,55.2,55.27,55.19,55.24,6750.0
2019-03-20 13:10:00,55.24,55.24,55.2,55.2,2323.0,55.24,55.24,55.2,55.2,2323.0
2019-03-20 13:15:00,55.19,55.2,55.16,55.17,4800.0,55.19,55.2,55.16,55.17,4800.0
2019-03-20 13:20:00,55.18,55.25,55.18,55.24,4571.0,55.18,55.25,55.18,55.24,4571.0
2019-03-20 13:25:00,55.25,55.29,55.19,55.2,20461.0,55.25,55.29,55.19,55.2,20461.0
2019-03-20 13:30:00,55.19,55.23,55.18,55.23,3000.0,55.19,55.23,55.18,55.23,3000.0
2019-03-20 13:35:00,55.23,55.27,55.23,55.27,3000.0,55.23,55.27,55.23,55.27,3000.0
2019-03-20 13:40:00,55.29,55.29,55.24,55.26,4446.0,55.29,55.29,55.24,55.26,4446.0
2019-03-20 13:45:00,55.26,55.32,55.25,55.31,6950.0,55.26,55.32,55.25,55.31,6950.0
2019-03-20 13:50:00,55.31,55.32,55.26,55.3,4926.0,55.31,55.32,55.26,55.3,4926.0
2019-03-20 13:55:00,55.32,55.45,55.32,55.45,9675.0,55.32,55.45,55.32,55.45,9675.0
2019-03-20 14:00:00,55.47,55.86,55.47,55.84,22327.0,55.47,55.86,55.47,55.84,22327.0
2019-03-20 14:05:00,55.83,56.02,55.82,55.89,39444.0,55.83,56.02,55.82,55.89,39444.0
2019-03-20 14:10:00,55.89,55.93,55.78,55.85,13780.0,55.89,55.93,55.78,55.85,13780.0
2019-03-20 14:15:00,55.85,55.85,55.71,55.72,9952.0,55.85,55.85,55.71,55.72,9952.0
2019-03-20 14:20:00,55.73,55.89,55.73,55.88,20810.0,55.73,55.89,55.73,55.88,20810.0
2019-03-20 14:25:00,55.88,56.0,55.87,56.0,13918.0,55.88,56.0,55.87,56.0,13918.0
2019-03-20 14:30:00,56.0,56.03,55.9,55.94,8554.0,56.0,56.03,55.9,55.94,8554.0
2019-03-20 14:35:00,55.92,56.02,55.92,56.0,14105.0,55.92,56.02,55.92,56.0,14105.0
2019-03-20 14:40:00,56.01,56.04,55.96,56.01,6822.0,56.01,56.04,55.96,56.01,6822.0
2019-03-20 14:45:00,56.0,56.14,55.98,56.11,18667.0,56.0,56.14,55.98,56.11,18667.0
2019-03-20 14:50:00,56.12,56.15,56.07,56.07,20959.0,56.12,56.15,56.07,56.07,20959.0
2019-03-20 14:55:00,56.08,56.1,56.06,56.09,13317.0,56.08,56.1,56.06,56.09,13317.0
2019-03-20 15:00:00,56.1,56.16,56.02,56.06,36087.0,56.1,56.16,56.02,56.06,36087.0
2019-03-20 15:05:00,56.04,56.04,55.94,55.97,14367.0,56.04,56.04,55.94,55.97,14367.0
2019-03-20 15:10:00,55.97,56.0,55.89,55.95,10914.0,55.97,56.0,55.89,55.95,10914.0
2019-03-20 15:15:00,55.95,55.96,55.9,55.92,15268.0,55.95,55.96,55.9,55.92,15268.0
2019-03-20 15:20:00,55.91,55.95,55.86,55.87,17892.0,55.91,55.95,55.86,55.87,17892.0
2019-03-20 15:25:00,55.87,55.9,55.83,55.86,12357.0,55.87,55.9,55.83,55.86,12357.0
2019-03-20 15:30:00,55.85,55.85,55.67,55.71,23855.0,55.85,55.85,55.67,55.71,23855.0
2019-03-20 15:35:00,55.71,55.79,55.7,55.73,41891.0,55.71,55.79,55.7,55.73,41891.0
2019-03-20 15:40:00,55.73,55.82,55.71,55.81,56501.0,55.73,55.82,55.71,55.81,56501.0
2019-03-20 15:45:00,55.81,55.85,55.79,55.85,94282.0,55.81,55.85,55.79,55.85,94282.0
2019-03-20 15:50:00,55.85,55.89,55.83,55.85,172861.0,55.85,55.89,55.83,55.85,172861.0
2019-03-20 15:55:00,55.84,55.93,55.79,55.85,199418.0,55.84,55.93,55.79,55.85,199418.0
2019-03-21 09:30:00,55.58,55.67,55.57,55.61,13615.0,55.58,55.67,55.57,55.61,13615.0
2019-03-21 09:35:00,55.63,55.77,55.57,55.7,25958.0,55.63,55.77,55.57,55.7,25958.0
2019-03-21 09:40:00,55.67,55.71,55.57,55.6,24121.0,55.67,55.71,55.57,55.6,24121.0
2019-03-21 09:45:00,55.61,55.7,55.61,55.64,23919.0,55.61,55.7,55.61,55.64,23919.0
2019-03-21 09:50:00,55.64,55.79,55.61,55.77,17212.0,55.64,55.79,55.61,55.77,17212.0
2019-03-21 09:55:00,55.78,55.87,55.76,55.76,26819.0,55.78,55.87,55.76,55.76,26819.0
2019-03-21 10:00:00,55.76,55.86,55.76,55.84,18543.0,55.76,55.86,55.76,55.84,18543.0
2019-03-21 10:05:00,55.83,55.92,55.83,55.88,15839.0,55.83,55.92,55.83,55.88,15839.0
2019-03-21 10:10:00,55.89,55.94,55.85,55.9,21163.0,55.89,55.94,55.85,55.9,21163.0
2019-03-21 10:15:00,55.9,55.9,55.82,55.82,11979.0,55.9,55.9,55.82,55.82,11979.0
2019-03-21 10:20:00,55.83,55.88,55.83,55.84,17510.0,55.83,55.88,55.83,55.84,17510.0
2019-03-21 10:25:00,55.83,55.94,55.83,55.84,14490.0,55.83,55.94,55.83,55.84,14490.0
2019-03-21 10:30:00,55.85,55.87,55.74,55.75,18077.0,55.85,55.87,55.74,55.75,18077.0
2019-03-21 10:35:00,55.76,55.84,55.74,55.84,46481.0,55.76,55.84,55.74,55.84,46481.0
2019-03-21 10:40:00,55.84,55.87,55.82,55.86,9090.0,55.84,55.87,55.82,55.86,9090.0
2019-03-21 10:45:00,55.87,55.95,55.87,55.9,7976.0,55.87,55.95,55.87,55.9,7976.0
2019-03-21 10:50:00,55.91,55.94,55.89,55.94,7179.0,55.91,55.94,55.89,55.94,7179.0
2019-03-21 10:55:00,55.93,55.98,55.91,55.97,6238.0,55.93,55.98,55.91,55.97,6238.0
2019-03-21 11:00:00,55.98,56.08,55.97,56.07,9151.0,55.98,56.08,55.97,56.07,9151.0
2019-03-21 11:05:00,56.08,56.12,56.04,56.06,16278.0,56.08,56.12,56.04,56.06,16278.0
2019-03-21 11:10:00,56.05,56.09,56.0,56.02,10052.0,56.05,56.09,56.0,56.02,10052.0
2019-03-21 11:15:00,56.03,56.11,56.02,56.1,7802.0,56.03,56.11,56.02,56.1,7802.0
2019-03-21 11:20:00,56.11,56.2,56.09,56.2,8902.0,56.11,56.2,56.09,56.2,8902.0
2019-03-21 11:25:00,56.2,56.28,56.2,56.24,12056.0,56.2,56.28,56.2,56.24,12056.0
2019-03-21 11:30:00,56.24,56.3,56.2,56.27,15343.0,56.24,56.3,56.2,56.27,15343.0
2019-03-21 11:35:00,56.25,56.32,56.25,56.27,9943.0,56.25,56.32,56.25,56.27,9943.0
2019-03-21 11:40:00,56.26,56.43,56.26,56.41,13800.0,56.26,56.43,56.26,56.41,13800.0
2019-03-21 11:45:00,56.42,56.5,56.42,56.46,13573.0,56.42,56.5,56.42,56.46,13573.0
2019-03-21 11:50:00,56.46,56.51,56.45,56.49,9189.0,56.46,56.51,56.45,56.49,9189.0
2019-03-21 11:55:00,56.49,56.53,56.47,56.51,10801.0,56.49,56.53,56.47,56.51,10801.0
2019-03-21 12:00:00,56.52,56.52,56.43,56.46,16525.0,56.52,56.52,56.43,56.46,16525.0
2019-03-21 12:05:00,56.45,56.5,56.44,56.5,12050.0,56.45,56.5,56.44,56.5,12050.0
2019-03-21 12:10:00,56.51,56.56,56.49,56.54,15129.0,56.51,56.56,56.49,56.54,15129.0
2019-03-21 12:15:00,56.57,56.57,56.5,56.5,8043.0,56.57,56.57,56.5,56.5,8043.0
2019-03-21 12:20:00,56.51,56.52,56.44,56.44,10508.0,56.51,56.52,56.44,56.44,10508.0
2019-03-21 12:25:00,56.42,56.43,56.32,56.33,6775.0,56.42,56.43,56.32,56.33,6775.0
2019-03-21 12:30:00,56.33,56.35,56.25,56.28,15168.0,56.33,56.35,56.25,56.28,15168.0
2019-03-21 12:35:00,56.28,56.3,56.27,56.28,6503.0,56.28,56.3,56.27,56.28,6503.0
2019-03-21 12:40:00,56.28,56.37,56.28,56.34,7909.0,56.28,56.37,56.28,56.34,7909.0
2019-03-21 12:45:00,56.35,56.35,56.28,56.3,4941.0,56.35,56.35,56.28,56.3,4941.0
2019-03-21 12:50:00,56.31,56.33,56.26,56.29,4400.0,56.31,56.33,56.26,56.29,4400.0
2019-03-21 12:55:00,56.3,56.32,56.26,56.31,9635.0,56.3,56.32,56.26,56.31,9635.0
2019-03-21 13:00:00,56.32,56.44,56.31,56.43,5556.0,56.32,56.44,56.31,56.43,5556.0
2019-03-21 13:05:00,56.43,56.45,56.39,56.44,5200.0,56.43,56.45,56.39,56.44,5200.0
2019-03-21 13:10:00,56.43,56.47,56.39,56.39,5578.0,56.43,56.47,56.39,56.39,5578.0
2019-03-21 13:15:00,56.39,56.39,56.33,56.34,6100.0,56.39,56.39,56.33,56.34,6100.0
2019-03-21 13:20:00,56.33,56.39,56.31,56.39,7751.0,56.33,56.39,56.31,56.39,7751.0
2019-03-21 13:25:00,56.39,56.41,56.38,56.4,5622.0,56.39,56.41,56.38,56.4,5622.0
2019-03-21 13:30:00,56.41,56.44,56.4,56.4,3297.0,56.41,56.44,56.4,56.4,3297.0
2019-03-21 13:35:00,56.4,56.4,56.3,56.3,5563.0,56.4,56.4,56.3,56.3,5563.0
2019-03-21 13:40:00,56.3,56.36,56.3,56.34,4300.0,56.3,56.36,56.3,56.34,4300.0
2019-03-21 13:45:00,56.33,56.34,56.31,56.34,5035.0,56.33,56.34,56.31,56.34,5035.0
2019-03-21 13:50:00,56.35,56.35,56.32,56.34,3882.0,56.35,56.35,56.32,56.34,3882.0
2019-03-21 13:55:00,56.34,56.34,56.28,56.29,5400.0,56.34,56.34,56.28,56.29,5400.0
2019-03-21 14:00:00,56.29,56.38,56.29,56.37,7656.0,56.29,56.38,56.29,56.37,7656.0
2019-03-21 14:05:00,56.39,56.42,56.38,56.41,10658.0,56.39,56.42,56.38,56.41,10658.0
2019-03-21 14:10:00,56.4,56.45,56.39,56.41,4900.0,56.4,56.45,56.39,56.41,4900.0
2019-03-21 14:15:00,56.42,56.45,56.39,56.4,8641.0,56.42,56.45,56.39,56.4,8641.0
2019-03-21 14:20:00,56.4,56.46,56.4,56.43,6200.0,56.4,56.46,56.4,56.43,6200.0
2019-03-21 14:25:00,56.45,56.46,56.42,56.45,18686.0,56.45,56.46,56.42,56.45,18686.0
2019-03-21 14:30:00,56.45,56.48,56.43,56.47,5691.0,56.45,56.48,56.43,56.47,5691.0
2019-03-21 14:35:00,56.47,56.51,56.47,56.51,6880.0,56.47,56.51,56.47,56.51,6880.0
2019-03-21 14:40:00,56.5,56.57,56.49,56.57,8806.0,56.5,56.57,56.49,56.57,8806.0
2019-03-21 14:45:00,56.57,56.6,56.57,56.6,10008.0,56.57,56.6,56.57,56.6,10008.0
2019-03-21 14:50:00,56.6,56.61,56.57,56.57,8186.0,56.6,56.61,56.57,56.57,8186.0
2019-03-21 14:55:00,56.58,56.58,56.55,56.55,7625.0,56.58,56.58,56.55,56.55,7625.0
2019-03-21 15:00:00,56.55,56.59,56.53,56.59,11069.0,56.55,56.59,56.53,56.59,11069.0
2019-03-21 15:05:00,56.59,56.64,56.57,56.58,11686.0,56.59,56.64,56.57,56.58,11686.0
2019-03-21 15:10:00,56.58,56.58,56.37,56.37,20749.0,56.58,56.58,56.37,56.37,20749.0
2019-03-21 15:15:00,56.38,56.43,56.36,56.43,19265.0,56.38,56.43,56.36,56.43,19265.0
2019-03-21 15:20:00,56.43,56.48,56.4,56.48,13441.0,56.43,56.48,56.4,56.48,13441.0
2019-03-21 15:25:00,56.49,56.52,56.48,56.51,15592.0,56.49,56.52,56.48,56.51,15592.0
2019-03-21 15:30:00,56.5,56.67,56.5,56.65,35043.0,56.5,56.67,56.5,56.65,35043.0
2019-03-21 15:35:00,56.65,56.66,56.59,56.59,22052.0,56.65,56.66,56.59,56.59,22052.0
2019-03-21 15:40:00,56.59,56.63,56.57,56.62,20182.0,56.59,56.63,56.57,56.62,20182.0
2019-03-21 15:45:00,56.61,56.62,56.48,56.51,38322.0,56.61,56.62,56.48,56.51,38322.0
2019-03-21 15:50:00,56.5,56.59,56.5,56.55,49758.0,56.5,56.59,56.5,56.55,49758.0
2019-03-21 15:55:00,56.54,56.56,56.49,56.51,103388.0,56.54,56.56,56.49,56.51,103388.0
2019-03-22 09:30:00,56.35,56.56,56.29,56.46,19468.0,56.35,56.56,56.29,56.46,19468.0
2019-03-22 09:35:00,56.47,56.5,56.3,56.34,13247.0,56.47,56.5,56.3,56.34,13247.0
2019-03-22 09:40:00,56.37,56.37,56.17,56.19,12098.0,56.37,56.37,56.17,56.19,12098.0
2019-03-22 09:45:00,56.18,56.2,55.98,56.0,13246.0,56.18,56.2,55.98,56.0,13246.0
2019-03-22 09:50:00,56.01,56.05,55.93,55.94,10700.0,56.01,56.05,55.93,55.94,10700.0
2019-03-22 09:55:00,55.92,55.92,55.78,55.78,9745.0,55.92,55.92,55.78,55.78,9745.0
2019-03-22 10:00:00,55.76,55.87,55.64,55.64,16928.0,55.76,55.87,55.64,55.64,16928.0
2019-03-22 10:05:00,55.62,55.66,55.57,55.66,28983.0,55.62,55.66,55.57,55.66,28983.0
2019-03-22 10:10:00,55.66,55.66,55.5,55.59,19763.0,55.66,55.66,55.5,55.59,19763.0
2019-03-22 10:15:00,55.59,55.74,55.57,55.74,25133.0,55.59,55.74,55.57,55.74,25133.0
2019-03-22 10:20:00,55.74,55.82,55.72,55.75,25514.0,55.74,55.82,55.72,55.75,25514.0
2019-03-22 10:25:00,55.75,55.75,55.67,55.71,16954.0,55.75,55.75,55.67,55.71,16954.0
2019-03-22 10:30:00,55.71,55.81,55.7,55.78,16052.0,55.71,55.81,55.7,55.78,16052.0
2019-03-22 10:35:00,55.78,55.81,55.76,55.81,13273.0,55.78,55.81,55.76,55.81,13273.0
2019-03-22 10:40:00,55.82,55.92,55.74,55.91,17836.0,55.82,55.92,55.74,55.91,17836.0
2019-03-22 10:45:00,55.92,55.93,55.84,55.85,30690.0,55.92,55.93,55.84,55.85,30690.0
2019-03-22 10:50:00,55.84,55.85,55.78,55.84,12991.0,55.84,55.85,55.78,55.84,12991.0
2019-03-22 10:55:00,55.85,55.87,55.8,55.81,9000.0,55.85,55.87,55.8,55.81,9000.0
2019-03-22 11:00:00,55.82,55.85,55.78,55.82,12759.0,55.82,55.85,55.78,55.82,12759.0
2019-03-22 11:05:00,55.82,55.82,55.64,55.67,22809.0,55.82,55.82,55.64,55.67,22809.0
2019-03-22 11:10:00,55.67,55.67,55.58,55.67,12522.0,55.67,55.67,55.58,55.67,12522.0
2019-03-22 11:15:00,55.68,55.7,55.56,55.62,66831.0,55.68,55.7,55.56,55.62,66831.0
2019-03-22 11:20:00,55.62,55.62,55.51,55.52,17058.0,55.62,55.62,55.51,55.52,17058.0
2019-03-22 11:25:00,55.51,55.57,55.44,55.53,21475.0,55.51,55.57,55.44,55.53,21475.0
2019-03-22 11:30:00,55.52,55.62,55.49,55.55,8643.0,55.52,55.62,55.49,55.55,8643.0
2019-03-22 11:35:00,55.53,55.56,55.47,55.5,12500.0,55.53,55.56,55.47,55.5,12500.0
2019-03-22 11:40:00,55.51,55.53,55.49,55.52,18827.0,55.51,55.53,55.49,55.52,18827.0
2019-03-22 11:45:00,55.51,55.59,55.48,55.53,10342.0,55.51,55.59,55.48,55.53,10342.0
2019-03-22 11:50:00,55.51,55.56,55.47,55.52,18295.0,55.51,55.56,55.47,55.52,18295.0
2019-03-22 11:55:00,55.52,55.57,55.41,55.41,8561.0,55.52,55.57,55.41,55.41,8561.0
2019-03-22 12:00:00,55.41,55.5,55.4,55.48,9814.0,55.41,55.5,55.4,55.48,9814.0
2019-03-22 12:05:00,55.46,55.51,55.43,55.5,9900.0,55.46,55.51,55.43,55.5,9900.0
2019-03-22 12:10:00,55.49,55.5,55.43,55.43,5000.0,55.49,55.5,55.43,55.43,5000.0
2019-03-22 12:15:00,55.4,55.48,55.38,55.45,6792.0,55.4,55.48,55.38,55.45,6792.0
2019-03-22 12:20:00,55.45,55.52,55.44,55.48,9300.0,55.45,55.52,55.44,55.48,9300.0
2019-03-22 12:25:00,55.5,55.5,55.4,55.42,7860.0,55.5,55.5,55.4,55.42,7860.0
2019-03-22 12:30:00,55.43,55.53,55.39,55.52,16018.0,55.43,55.53,55.39,55.52,16018.0
2019-03-22 12:35:00,55.52,55.54,55.48,55.49,13962.0,55.52,55.54,55.48,55.49,13962.0
2019-03-22 12:40:00,55.49,55.49,55.44,55.45,14809.0,55.49,55.49,55.44,55.45,14809.0
2019-03-22 12:45:00,55.45,55.51,55.45,55.47,8001.0,55.45,55.51,55.45,55.47,8001.0
2019-03-22 12:50:00,55.46,55.61,55.45,55.61,8200.0,55.46,55.61,55.45,55.61,8200.0
2019-03-22 12:55:00,55.62,55.62,55.55,55.6,7862.0,55.62,55.62,55.55,55.6,7862.0
2019-03-22 13:00:00,55.59,55.68,55.57,55.62,40005.0,55.59,55.68,55.57,55.62,40005.0
2019-03-22 13:05:00,55.61,55.73,55.61,55.73,8500.0,55.61,55.73,55.61,55.73,8500.0
2019-03-22 13:10:00,55.73,55.74,55.61,55.62,12812.0,55.73,55.74,55.61,55.62,12812.0
2019-03-22 13:15:00,55.63,55.64,55.57,55.61,10607.0,55.63,55.64,55.57,55.61,10607.0
2019-03-22 13:20:00,55.61,55.62,55.55,55.62,10700.0,55.61,55.62,55.55,55.62,10700.0
2019-03-22 13:25:00,55.61,55.63,55.57,55.59,8143.0,55.61,55.63,55.57,55.59,8143.0
2019-03-22 13:30:00,55.59,55.72,55.58,55.66,8918.0,55.59,55.72,55.58,55.66,8918.0
2019-03-22 13:35:00,55.66,55.69,55.6,55.62,13054.0,55.66,55.69,55.6,55.62,13054.0
2019-03-22 13:40:00,55.62,55.66,55.6,55.66,15417.0,55.62,55.66,55.6,55.66,15417.0
2019-03-22 13:45:00,55.66,55.67,55.61,55.62,13201.0,55.66,55.67,55.61,55.62,13201.0
2019-03-22 13:50:00,55.61,55.64,55.59,55.6,7789.0,55.61,55.64,55.59,55.6,7789.0
2019-03-22 13:55:00,55.6,55.6,55.55,55.59,10209.0,55.6,55.6,55.55,55.59,10209.0
2019-03-22 14:00:00,55.58,55.73,55.58,55.71,56129.0,55.58,55.73,55.58,55.71,56129.0
2019-03-22 14:05:00,55.72,55.75,55.7,55.73,14978.0,55.72,55.75,55.7,55.73,14978.0
2019-03-22 14:10:00,55.74,55.84,55.74,55.84,17873.0,55.74,55.84,55.74,55.84,17873.0
2019-03-22 14:15:00,55.84,55.93,55.84,55.86,23528.0,55.84,55.93,55.84,55.86,23528.0
2019-03-22 14:20:00,55.85,55.89,55.84,55.85,12485.0,55.85,55.89,55.84,55.85,12485.0
2019-03-22 14:25:00,55.85,55.91,55.84,55.86,18412.0,55.85,55.91,55.84,55.86,18412.0
2019-03-22 14:30:00,55.86,55.87,55.76,55.78,9479.0,55.86,55.87,55.76,55.78,9479.0
2019-03-22 14:35:00,55.78,55.84,55.78,55.84,9800.0,55.78,55.84,55.78,55.84,9800.0
2019-03-22 14:40:00,55.84,55.93,55.84,55.91,19302.0,55.84,55.93,55.84,55.91,19302.0
2019-03-22 14:45:00,55.93,56.05,55.91,56.05,11735.0,55.93,56.05,55.91,56.05,11735.0
2019-03-22 14:50:00,56.07,56.11,56.03,56.03,11465.0,56.07,56.11,56.03,56.03,11465.0
2019-03-22 14:55:00,56.04,56.09,56.03,56.03,13587.0,56.04,56.09,56.03,56.03,13587.0
2019-03-22 15:00:00,56.01,56.09,56.0,56.0,8753.0,56.01,56.09,56.0,56.0,8753.0
2019-03-22 15:05:00,56.0,56.05,55.89,55.93,52926.0,56.0,56.05,55.89,55.93,52926.0
2019-03-22 15:10:00,55.95,55.98,55.92,55.97,38373.0,55.95,55.98,55.92,55.97,38373.0
2019-03-22 15:15:00,55.96,56.03,55.96,56.01,34107.0,55.96,56.03,55.96,56.01,34107.0
2019-03-22 15:20:00,56.01,56.03,55.95,55.99,42240.0,56.01,56.03,55.95,55.99,42240.0
2019-03-22 15:25:00,56.0,56.01,55.9,55.9,37671.0,56.0,56.01,55.9,55.9,37671.0
2019-03-22 15:30:00,55.9,55.9,55.66,55.66,22766.0,55.9,55.9,55.66,55.66,22766.0
2019-03-22 15:35:00,55.66,55.75,55.64,55.65,31079.0,55.66,55.75,55.64,55.65,31079.0
2019-03-22 15:40:00,55.65,55.65,55.56,55.57,24522.0,55.65,55.65,55.56,55.57,24522.0
2019-03-22 15:45:00,55.54,55.74,55.51,55.74,42759.0,55.54,55.74,55.51,55.74,42759.0
2019-03-22 15:50:00,55.74,55.76,55.64,55.7,62419.0,55.74,55.76,55.64,55.7,62419.0
2019-03-22 15:55:00,55.69,55.7,55.6,55.61,109891.0,55.69,55.7,55.6,55.61,109891.0
2019-03-25 09:30:00,55.53,55.62,55.34,55.62,16927.0,55.53,55.62,55.34,55.62,16927.0
2019-03-25 09:35:00,55.64,55.73,55.6,55.71,5400.0,55.64,55.73,55.6,55.71,5400.0
2019-03-25 09:40:00,55.66,55.66,55.44,55.49,5560.0,55.66,55.66,55.44,55.49,5560.0
2019-03-25 09:45:00,55.41,55.41,55.22,55.3,7139.0,55.41,55.41,55.22,55.3,7139.0
2019-03-25 09:50:00,55.29,55.31,55.18,55.24,12282.0,55.29,55.31,55.18,55.24,12282.0
2019-03-25 09:55:00,55.23,55.28,55.11,55.16,11478.0,55.23,55.28,55.11,55.16,11478.0
2019-03-25 10:00:00,55.14,55.25,55.12,55.12,13043.0,55.14,55.25,55.12,55.12,13043.0
2019-03-25 10:05:00,55.13,55.18,55.08,55.12,29440.0,55.13,55.18,55.08,55.12,29440.0
2019-03-25 10:10:00,55.1,55.19,55.09,55.15,29645.0,55.1,55.19,55.09,55.15,29645.0
2019-03-25 10:15:00,55.14,55.19,55.08,55.09,18175.0,55.14,55.19,55.08,55.09,18175.0
2019-03-25 10:20:00,55.08,55.13,55.01,55.05,10662.0,55.08,55.13,55.01,55.05,10662.0
2019-03-25 10:25:00,55.05,55.21,55.05,55.19,15067.0,55.05,55.21,55.05,55.19,15067.0
2019-03-25 10:30:00,55.18,55.36,55.17,55.33,17574.0,55.18,55.36,55.17,55.33,17574.0
2019-03-25 10:35:00,55.3,55.32,55.15,55.18,13769.0,55.3,55.32,55.15,55.18,13769.0
2019-03-25 10:40:00,55.16,55.23,55.16,55.2,18248.0,55.16,55.23,55.16,55.2,18248.0
2019-03-25 10:45:00,55.22,55.25,55.11,55.25,14429.0,55.22,55.25,55.11,55.25,14429.0
2019-03-25 10:50:00,55.27,55.49,55.27,55.44,11812.0,55.27,55.49,55.27,55.44,11812.0
2019-03-25 10:55:00,55.43,55.5,55.31,55.32,14945.0,55.43,55.5,55.31,55.32,14945.0
2019-03-25 11:00:00,55.33,55.39,55.29,55.32,11502.0,55.33,55.39,55.29,55.32,11502.0
2019-03-25 11:05:00,55.36,55.42,55.34,55.4,11154.0,55.36,55.42,55.34,55.4,11154.0
2019-03-25 11:10:00,55.4,55.53,55.36,55.51,10694.0,55.4,55.53,55.36,55.51,10694.0
2019-03-25 11:15:00,55.5,55.61,55.49,55.58,8509.0,55.5,55.61,55.49,55.58,8509.0
2019-03-25 11:20:00,55.57,55.64,55.56,55.62,9395.0,55.57,55.64,55.56,55.62,9395.0
2019-03-25 11:25:00,55.61,55.75,55.61,55.72,10700.0,55.61,55.75,55.61,55.72,10700.0
2019-03-25 11:30:00,55.72,55.72,55.57,55.58,7871.0,55.72,55.72,55.57,55.58,7871.0
2019-03-25 11:35:00,55.57,55.57,55.48,55.49,9368.0,55.57,55.57,55.48,55.49,9368.0
2019-03-25 11:40:00,55.46,55.47,55.38,55.39,8259.0,55.46,55.47,55.38,55.39,8259.0
2019-03-25 11:45:00,55.38,55.41,55.23,55.23,24833.0,55.38,55.41,55.23,55.23,24833.0
2019-03-25 11:50:00,55.23,55.3,55.21,55.3,9181.0,55.23,55.3,55.21,55.3,9181.0
2019-03-25 11:55:00,55.3,55.31,55.16,55.16,9005.0,55.3,55.31,55.16,55.16,9005.0
2019-03-25 12:00:00,55.17,55.22,55.12,55.21,11330.0,55.17,55.22,55.12,55.21,11330.0
2019-03-25 12:05:00,55.21,55.24,55.19,55.22,8709.0,55.21,55.24,55.19,55.22,8709.0
2019-03-25 12:10:00,55.2,55.22,55.14,55.18,10486.0,55.2,55.22,55.14,55.18,10486.0
2019-03-25 12:15:00,55.17,55.25,55.15,55.25,10043.0,55.17,55.25,55.15,55.25,10043.0
2019-03-25 12:20:00,55.24,55.26,55.19,55.23,7200.0,55.24,55.26,55.19,55.23,7200.0
2019-03-25 12:25:00,55.23,55.25,55.19,55.19,6025.0,55.23,55.25,55.19,55.19,6025.0
2019-03-25 12:30:00,55.19,55.24,55.12,55.12,12294.0,55.19,55.24,55.12,55.12,12294.0
2019-03-25 12:35:00,55.12,55.12,55.01,55.03,27522.0,55.12,55.12,55.01,55.03,27522.0
2019-03-25 12:40:00,55.02,55.04,55.0,55.02,22490.0,55.02,55.04,55.0,55.02,22490.0
2019-03-25 12:45:00,55.01,55.02,54.96,55.0,16707.0,55.01,55.02,54.96,55.0,16707.0
2019-03-25 12:50:00,55.01,55.02,54.98,55.01,16524.0,55.01,55.02,54.98,55.01,16524.0
2019-03-25 12:55:00,55.0,55.13,55.0,55.08,30149.0,55.0,55.13,55.0,55.08,30149.0
2019-03-25 13:00:00,55.08,55.08,54.98,55.01,14028.0,55.08,55.08,54.98,55.01,14028.0
2019-03-25 13:05:00,55.0,55.07,54.98,55.02,9893.0,55.0,55.07,54.98,55.02,9893.0
2019-03-25 13:10:00,55.02,55.19,55.0,55.18,16412.0,55.02,55.19,55.0,55.18,16412.0
2019-03-25 13:15:00,55.17,55.19,55.11,55.17,14515.0,55.17,55.19,55.11,55.17,14515.0
2019-03-25 13:20:00,55.17,55.18,55.11,55.15,10546.0,55.17,55.18,55.11,55.15,10546.0
2019-03-25 13:25:00,55.16,55.16,55.02,55.06,9014.0,55.16,55.16,55.02,55.06,9014.0
2019-03-25 13:30:00,55.07,55.09,55.01,55.07,13180.0,55.07,55.09,55.01,55.07,13180.0
2019-03-25 13:35:00,55.06,55.1,55.02,55.08,20062.0,55.06,55.1,55.02,55.08,20062.0
2019-03-25 13:40:00,55.08,55.11,55.06,55.07,9349.0,55.08,55.11,55.06,55.07,9349.0
2019-03-25 13:45:00,55.07,55.08,55.0,55.01,19208.0,55.07,55.08,55.0,55.01,19208.0
2019-03-25 13:50:00,55.0,55.06,54.99,55.05,41552.0,55.0,55.06,54.99,55.05,41552.0
2019-03-25 13:55:00,55.04,55.08,54.94,54.96,24362.0,55.04,55.08,54.94,54.96,24362.0
2019-03-25 14:00:00,54.97,54.98,54.92,54.95,11891.0,54.97,54.98,54.92,54.95,11891.0
2019-03-25 14:05:00,54.96,54.97,54.9,54.9,9762.0,54.96,54.97,54.9,54.9,9762.0
2019-03-25 14:10:00,54.9,54.95,54.89,54.94,12183.0,54.9,54.95,54.89,54.94,12183.0
2019-03-25 14:15:00,54.95,54.97,54.82,54.82,11689.0,54.95,54.97,54.82,54.82,11689.0
2019-03-25 14:20:00,54.81,54.85,54.77,54.81,19049.0,54.81,54.85,54.77,54.81,19049.0
2019-03-25 14:25:00,54.81,54.88,54.81,54.87,13645.0,54.81,54.88,54.81,54.87,13645.0
2019-03-25 14:30:00,54.88,55.04,54.88,55.04,18998.0,54.88,55.04,54.88,55.04,18998.0
2019-03-25 14:35:00,55.04,55.13,55.04,55.13,24595.0,55.04,55.13,55.04,55.13,24595.0
2019-03-25 14:40:00,55.11,55.18,55.11,55.18,15758.0,55.11,55.18,55.11,55.18,15758.0
2019-03-25 14:45:00,55.17,55.24,55.16,55.23,15897.0,55.17,55.24,55.16,55.23,15897.0
2019-03-25 14:50:00,55.24,55.26,55.15,55.16,16334.0,55.24,55.26,55.15,55.16,16334.0
2019-03-25 14:55:00,55.17,55.34,55.17,55.34,19690.0,55.17,55.34,55.17,55.34,19690.0
2019-03-25 15:00:00,55.34,55.41,55.26,55.27,27138.0,55.34,55.41,55.26,55.27,27138.0
2019-03-25 15:05:00,55.26,55.27,55.21,55.23,15823.0,55.26,55.27,55.21,55.23,15823.0
2019-03-25 15:10:00,55.23,55.33,55.21,55.3,16249.0,55.23,55.33,55.21,55.3,16249.0
2019-03-25 15:15:00,55.3,55.32,55.25,55.26,12611.0,55.3,55.32,55.25,55.26,12611.0
2019-03-25 15:20:00,55.25,55.32,55.22,55.31,21353.0,55.25,55.32,55.22,55.31,21353.0
2019-03-25 15:25:00,55.31,55.37,55.27,55.3,16910.0,55.31,55.37,55.27,55.3,16910.0
2019-03-25 15:30:00,55.29,55.33,55.28,55.32,18282.0,55.29,55.33,55.28,55.32,18282.0
2019-03-25 15:35:00,55.31,55.36,55.26,55.27,22558.0,55.31,55.36,55.26,55.27,22558.0
2019-03-25 15:40:00,55.28,55.36,55.26,55.35,23933.0,55.28,55.36,55.26,55.35,23933.0
2019-03-25 15:45:00,55.35,55.35,55.15,55.16,39176.0,55.35,55.35,55.15,55.16,39176.0
2019-03-25 15:50:00,55.16,55.23,55.15,55.23,33008.0,55.16,55.23,55.15,55.23,33008.0
2019-03-25 15:55:00,55.23,55.23,55.14,55.18,74014.0,55.23,55.23,55.14,55.18,74014.0
2019-03-26 09:30:00,53.31,54.93,53.26,54.46,164153.0,53.31,54.93,53.26,54.46,164153.0
2019-03-26 09:35:00,54.47,54.78,54.36,54.48,76147.0,54.47,54.78,54.36,54.48,76147.0
2019-03-26 09:40:00,54.51,54.81,54.48,54.81,25700.0,54.51,54.81,54.48,54.81,25700.0
2019-03-26 09:45:00,54.81,55.04,54.8,54.88,31457.0,54.81,55.04,54.8,54.88,31457.0
2019-03-26 09:50:00,54.89,54.93,54.67,54.67,18917.0,54.89,54.93,54.67,54.67,18917.0
2019-03-26 09:55:00,54.7,54.98,54.67,54.94,30328.0,54.7,54.98,54.67,54.94,30328.0
2019-03-26 10:00:00,54.97,54.97,54.77,54.84,27097.0,54.97,54.97,54.77,54.84,27097.0
2019-03-26 10:05:00,54.84,54.86,54.72,54.74,27948.0,54.84,54.86,54.72,54.74,27948.0
2019-03-26 10:10:00,54.73,54.74,54.64,54.73,24759.0,54.73,54.74,54.64,54.73,24759.0
2019-03-26 10:15:00,54.73,55.19,54.73,55.18,52438.0,54.73,55.19,54.73,55.18,52438.0
2019-03-26 10:20:00,55.18,55.34,55.12,55.31,28356.0,55.18,55.34,55.12,55.31,28356.0
2019-03-26 10:25:00,55.33,55.34,54.96,54.96,26017.0,55.33,55.34,54.96,54.96,26017.0
2019-03-26 10:30:00,55.01,55.09,54.92,55.08,23534.0,55.01,55.09,54.92,55.08,23534.0
2019-03-26 10:35:00,55.08,55.15,54.96,54.99,20386.0,55.08,55.15,54.96,54.99,20386.0
2019-03-26 10:40:00,54.99,55.15,54.99,55.12,25445.0,54.99,55.15,54.99,55.12,25445.0
2019-03-26 10:45:00,55.14,55.28,55.12,55.28,27540.0,55.14,55.28,55.12,55.28,27540.0
2019-03-26 10:50:00,55.28,55.31,55.16,55.16,27932.0,55.28,55.31,55.16,55.16,27932.0
2019-03-26 10:55:00,55.13,55.17,55.01,55.04,18142.0,55.13,55.17,55.01,55.04,18142.0
2019-03-26 11:00:00,55.0,55.06,54.9,54.98,40702.0,55.0,55.06,54.9,54.98,40702.0
2019-03-26 11:05:00,54.97,54.98,54.85,54.9,24522.0,54.97,54.98,54.85,54.9,24522.0
2019-03-26 11:10:00,54.91,54.91,54.73,54.75,29795.0,54.91,54.91,54.73,54.75,29795.0
2019-03-26 11:15:00,54.74,54.81,54.7,54.72,25882.0,54.74,54.81,54.7,54.72,25882.0
2019-03-26 11:20:00,54.7,54.75,54.63,54.68,35932.0,54.7,54.75,54.63,54.68,35932.0
2019-03-26 11:25:00,54.68,54.77,54.64,54.64,38652.0,54.68,54.77,54.64,54.64,38652.0
2019-03-26 11:30:00,54.63,54.68,54.57,54.66,32752.0,54.63,54.68,54.57,54.66,32752.0
2019-03-26 11:35:00,54.65,54.67,54.58,54.63,36525.0,54.65,54.67,54.58,54.63,36525.0
2019-03-26 11:40:00,54.66,54.68,54.58,54.64,65263.0,54.66,54.68,54.58,54.64,65263.0
2019-03-26 11:45:00,54.64,54.67,54.39,54.41,75267.0,54.64,54.67,54.39,54.41,75267.0
2019-03-26 11:50:00,54.43,54.45,54.26,54.3,21119.0,54.43,54.45,54.26,54.3,21119.0
2019-03-26 11:55:00,54.3,54.33,54.25,54.3,76022.0,54.3,54.33,54.25,54.3,76022.0
2019-03-26 12:00:00,54.3,54.35,54.29,54.31,59783.0,54.3,54.35,54.29,54.31,59783.0
2019-03-26 12:05:00,54.31,54.33,54.22,54.26,27848.0,54.31,54.33,54.22,54.26,27848.0
2019-03-26 12:10:00,54.27,54.33,54.27,54.3,13148.0,54.27,54.33,54.27,54.3,13148.0
2019-03-26 12:15:00,54.3,54.38,54.28,54.38,26450.0,54.3,54.38,54.28,54.38,26450.0
2019-03-26 12:20:00,54.37,54.4,54.24,54.26,15682.0,54.37,54.4,54.24,54.26,15682.0
2019-03-26 12:25:00,54.26,54.27,54.17,54.19,16775.0,54.26,54.27,54.17,54.19,16775.0
2019-03-26 12:30:00,54.19,54.22,54.12,54.13,14270.0,54.19,54.22,54.12,54.13,14270.0
2019-03-26 12:35:00,54.13,54.19,54.09,54.09,11730.0,54.13,54.19,54.09,54.09,11730.0
2019-03-26 12:40:00,54.1,54.12,53.98,53.99,20665.0,54.1,54.12,53.98,53.99,20665.0
2019-03-26 12:45:00,53.97,54.02,53.96,54.0,10407.0,53.97,54.02,53.96,54.0,10407.0
2019-03-26 12:50:00,54.0,54.06,53.99,54.05,9700.0,54.0,54.06,53.99,54.05,9700.0
2019-03-26 12:55:00,54.05,54.06,53.98,53.99,10480.0,54.05,54.06,53.98,53.99,10480.0
2019-03-26 13:00:00,53.99,54.04,53.95,54.03,31277.0,53.99,54.04,53.95,54.03,31277.0
2019-03-26 13:05:00,54.03,54.07,53.96,54.05,46025.0,54.03,54.07,53.96,54.05,46025.0
2019-03-26 13:10:00,54.06,54.11,53.99,54.1,29933.0,54.06,54.11,53.99,54.1,29933.0
2019-03-26 13:15:00,54.11,54.13,54.07,54.11,10340.0,54.11,54.13,54.07,54.11,10340.0
2019-03-26 13:20:00,54.1,54.11,54.03,54.03,10735.0,54.1,54.11,54.03,54.03,10735.0
2019-03-26 13:25:00,54.03,54.06,53.99,54.02,6996.0,54.03,54.06,53.99,54.02,6996.0
2019-03-26 13:30:00,54.02,54.03,53.98,53.99,9400.0,54.02,54.03,53.98,53.99,9400.0
2019-03-26 13:35:00,54.0,54.02,53.94,54.02,9815.0,54.0,54.02,53.94,54.02,9815.0
2019-03-26 13:40:00,54.01,54.06,54.0,54.01,7177.0,54.01,54.06,54.0,54.01,7177.0
2019-03-26 13:45:00,54.01,54.01,53.96,54.01,10000.0,54.01,54.01,53.96,54.01,10000.0
2019-03-26 13:50:00,54.01,54.02,53.89,53.96,26020.0,54.01,54.02,53.89,53.96,26020.0
2019-03-26 13:55:00,53.96,53.96,53.85,53.87,8377.0,53.96,53.96,53.85,53.87,8377.0
2019-03-26 14:00:00,53.85,53.88,53.71,53.75,15868.0,53.85,53.88,53.71,53.75,15868.0
2019-03-26 14:05:00,53.78,53.83,53.75,53.8,5700.0,53.78,53.83,53.75,53.8,5700.0
2019-03-26 14:10:00,53.8,53.8,53.72,53.73,14200.0,53.8,53.8,53.72,53.73,14200.0
2019-03-26 14:15:00,53.74,53.86,53.73,53.84,17234.0,53.74,53.86,53.73,53.84,17234.0
2019-03-26 14:20:00,53.84,53.89,53.79,53.86,15121.0,53.84,53.89,53.79,53.86,15121.0
2019-03-26 14:25:00,53.87,53.95,53.84,53.94,24273.0,53.87,53.95,53.84,53.94,24273.0
2019-03-26 14:30:00,53.93,53.93,53.81,53.83,15071.0,53.93,53.93,53.81,53.83,15071.0
2019-03-26 14:35:00,53.85,53.86,53.78,53.81,21180.0,53.85,53.86,53.78,53.81,21180.0
2019-03-26 14:40:00,53.81,53.85,53.76,53.77,32679.0,53.81,53.85,53.76,53.77,32679.0
2019-03-26 14:45:00,53.77,53.81,53.75,53.77,35325.0,53.77,53.81,53.75,53.77,35325.0
2019-03-26 14:50:00,53.77,53.91,53.73,53.88,98290.0,53.77,53.91,53.73,53.88,98290.0
2019-03-26 14:55:00,53.88,54.08,53.88,54.08,23240.0,53.88,54.08,53.88,54.08,23240.0
2019-03-26 15:00:00,54.08,54.16,54.08,54.13,12894.0,54.08,54.16,54.08,54.13,12894.0
2019-03-26 15:05:00,54.13,54.18,54.06,54.16,15302.0,54.13,54.18,54.06,54.16,15302.0
2019-03-26 15:10:00,54.14,54.24,54.14,54.24,25996.0,54.14,54.24,54.14,54.24,25996.0
2019-03-26 15:15:00,54.24,54.32,54.24,54.27,27747.0,54.24,54.32,54.24,54.27,27747.0
2019-03-26 15:20:00,54.26,54.29,54.21,54.26,18837.0,54.26,54.29,54.21,54.26,18837.0
2019-03-26 15:25:00,54.26,54.33,54.23,54.31,19087.0,54.26,54.33,54.23,54.31,19087.0
2019-03-26 15:30:00,54.31,54.33,54.26,54.3,21143.0,54.31,54.33,54.26,54.3,21143.0
2019-03-26 15:35:00,54.3,54.32,54.27,54.28,28231.0,54.3,54.32,54.27,54.28,28231.0
2019-03-26 15:40:00,54.28,54.29,54.21,54.23,56287.0,54.28,54.29,54.21,54.23,56287.0
2019-03-26 15:45:00,54.25,54.32,54.21,54.28,55532.0,54.25,54.32,54.21,54.28,55532.0
2019-03-26 15:50:00,54.28,54.32,54.27,54.32,48550.0,54.28,54.32,54.27,54.32,48550.0
2019-03-26 15:55:00,54.32,54.49,54.32,54.46,131642.0,54.32,54.49,54.32,54.46,131642.0
2019-03-27 09:30:00,54.65,54.76,54.43,54.43,43353.0,54.65,54.76,54.43,54.43,43353.0
2019-03-27 09:35:00,54.45,54.55,54.42,54.53,10588.0,54.45,54.55,54.42,54.53,10588.0
2019-03-27 09:40:00,54.55,54.65,54.34,54.36,15374.0,54.55,54.65,54.34,54.36,15374.0
2019-03-27 09:45:00,54.35,54.39,54.2,54.21,8463.0,54.35,54.39,54.2,54.21,8463.0
2019-03-27 09:50:00,54.19,54.23,54.12,54.18,9514.0,54.19,54.23,54.12,54.18,9514.0
2019-03-27 09:55:00,54.17,54.17,53.95,54.02,30034.0,54.17,54.17,53.95,54.02,30034.0
2019-03-27 10:00:00,54.05,54.05,53.95,53.96,27864.0,54.05,54.05,53.95,53.96,27864.0
2019-03-27 10:05:00,53.95,54.08,53.93,54.01,31724.0,53.95,54.08,53.93,54.01,31724.0
2019-03-27 10:10:00,54.02,54.14,53.95,54.1,29400.0,54.02,54.14,53.95,54.1,29400.0
2019-03-27 10:15:00,54.09,54.19,54.06,54.19,32293.0,54.09,54.19,54.06,54.19,32293.0
2019-03-27 10:20:00,54.21,54.23,54.09,54.12,19884.0,54.21,54.23,54.09,54.12,19884.0
2019-03-27 10:25:00,54.13,54.15,53.98,54.03,22679.0,54.13,54.15,53.98,54.03,22679.0
2019-03-27 10:30:00,54.03,54.15,54.02,54.12,20865.0,54.03,54.15,54.02,54.12,20865.0
2019-03-27 10:35:00,54.12,54.17,54.07,54.11,20495.0,54.12,54.17,54.07,54.11,20495.0
2019-03-27 10:40:00,54.1,54.15,53.96,54.0,48385.0,54.1,54.15,53.96,54.0,48385.0
2019-03-27 10:45:00,53.99,54.0,53.84,53.85,33555.0,53.99,54.0,53.84,53.85,33555.0
2019-03-27 10:50:00,53.85,53.86,53.79,53.84,26200.0,53.85,53.86,53.79,53.84,26200.0
2019-03-27 10:55:00,53.83,53.93,53.83,53.93,7492.0,53.83,53.93,53.83,53.93,7492.0
2019-03-27 11:00:00,53.93,54.01,53.87,53.87,12086.0,53.93,54.01,53.87,53.87,12086.0
2019-03-27 11:05:00,53.86,53.93,53.83,53.91,14332.0,53.86,53.93,53.83,53.91,14332.0
2019-03-27 11:10:00,53.92,53.94,53.85,53.87,6700.0,53.92,53.94,53.85,53.87,6700.0
2019-03-27 11:15:00,53.85,53.93,53.84,53.89,14060.0,53.85,53.93,53.84,53.89,14060.0
2019-03-27 11:20:00,53.92,53.99,53.89,53.98,7975.0,53.92,53.99,53.89,53.98,7975.0
2019-03-27 11:25:00,53.98,54.01,53.84,53.84,8850.0,53.98,54.01,53.84,53.84,8850.0
2019-03-27 11:30:00,53.84,53.86,53.68,53.7,14990.0,53.84,53.86,53.68,53.7,14990.0
2019-03-27 11:35:00,53.68,53.73,53.66,53.72,10046.0,53.68,53.73,53.66,53.72,10046.0
2019-03-27 11:40:00,53.73,53.74,53.55,53.55,10331.0,53.73,53.74,53.55,53.55,10331.0
2019-03-27 11:45:00,53.56,53.63,53.54,53.56,11100.0,53.56,53.63,53.54,53.56,11100.0
2019-03-27 11:50:00,53.54,53.62,53.54,53.62,11998.0,53.54,53.62,53.54,53.62,11998.0
2019-03-27 11:55:00,53.61,53.7,53.61,53.66,11698.0,53.61,53.7,53.61,53.66,11698.0
2019-03-27 12:00:00,53.66,53.66,53.57,53.64,25538.0,53.66,53.66,53.57,53.64,25538.0
2019-03-27 12:05:00,53.63,53.68,53.61,53.67,62793.0,53.63,53.68,53.61,53.67,62793.0
2019-03-27 12:10:00,53.67,53.8,53.67,53.72,35300.0,53.67,53.8,53.67,53.72,35300.0
2019-03-27 12:15:00,53.68,53.74,53.68,53.73,24928.0,53.68,53.74,53.68,53.73,24928.0
2019-03-27 12:20:00,53.74,53.82,53.73,53.77,14638.0,53.74,53.82,53.73,53.77,14638.0
2019-03-27 12:25:00,53.75,53.83,53.72,53.83,11963.0,53.75,53.83,53.72,53.83,11963.0
2019-03-27 12:30:00,53.83,53.91,53.81,53.9,15777.0,53.83,53.91,53.81,53.9,15777.0
2019-03-27 12:35:00,53.9,53.9,53.8,53.9,24668.0,53.9,53.9,53.8,53.9,24668.0
2019-03-27 12:40:00,53.9,53.92,53.85,53.92,7280.0,53.9,53.92,53.85,53.92,7280.0
2019-03-27 12:45:00,53.93,54.0,53.92,53.98,8851.0,53.93,54.0,53.92,53.98,8851.0
2019-03-27 12:50:00,53.98,54.03,53.93,54.01,13530.0,53.98,54.03,53.93,54.01,13530.0
2019-03-27 12:55:00,54.0,54.01,53.95,53.96,6913.0,54.0,54.01,53.95,53.96,6913.0
2019-03-27 13:00:00,53.96,53.97,53.93,53.94,8968.0,53.96,53.97,53.93,53.94,8968.0
2019-03-27 13:05:00,53.94,53.96,53.87,53.89,40305.0,53.94,53.96,53.87,53.89,40305.0
2019-03-27 13:10:00,53.89,54.09,53.89,54.08,22500.0,53.89,54.09,53.89,54.08,22500.0
2019-03-27 13:15:00,54.09,54.16,54.07,54.11,9318.0,54.09,54.16,54.07,54.11,9318.0
2019-03-27 13:20:00,54.11,54.18,54.1,54.12,8700.0,54.11,54.18,54.1,54.12,8700.0
2019-03-27 13:25:00,54.11,54.14,54.1,54.13,5995.0,54.11,54.14,54.1,54.13,5995.0
2019-03-27 13:30:00,54.11,54.17,54.11,54.15,5771.0,54.11,54.17,54.11,54.15,5771.0
2019-03-27 13:35:00,54.15,54.18,54.04,54.18,21947.0,54.15,54.18,54.04,54.18,21947.0
2019-03-27 13:40:00,54.18,54.27,54.18,54.27,7352.0,54.18,54.27,54.18,54.27,7352.0
2019-03-27 13:45:00,54.28,54.29,54.21,54.23,7407.0,54.28,54.29,54.21,54.23,7407.0
2019-03-27 13:50:00,54.22,54.24,54.19,54.22,10529.0,54.22,54.24,54.19,54.22,10529.0
2019-03-27 13:55:00,54.23,54.23,54.17,54.17,4989.0,54.23,54.23,54.17,54.17,4989.0
2019-03-27 14:00:00,54.17,54.24,54.16,54.23,11000.0,54.17,54.24,54.16,54.23,11000.0
2019-03-27 14:05:00,54.23,54.24,54.17,54.18,9348.0,54.23,54.24,54.17,54.18,9348.0
2019-03-27 14:10:00,54.16,54.2,54.15,54.17,11836.0,54.16,54.2,54.15,54.17,11836.0
2019-03-27 14:15:00,54.16,54.16,54.1,54.1,5324.0,54.16,54.16,54.1,54.1,5324.0
2019-03-27 14:20:00,54.09,54.1,54.06,54.1,7503.0,54.09,54.1,54.06,54.1,7503.0
2019-03-27 14:25:00,54.09,54.1,54.07,54.09,7572.0,54.09,54.1,54.07,54.09,7572.0
2019-03-27 14:30:00,54.09,54.1,54.06,54.06,15159.0,54.09,54.1,54.06,54.06,15159.0
2019-03-27 14:35:00,54.04,54.05,53.93,53.93,11949.0,54.04,54.05,53.93,53.93,11949.0
2019-03-27 14:40:00,53.93,53.95,53.92,53.93,8639.0,53.93,53.95,53.92,53.93,8639.0
2019-03-27 14:45:00,53.95,53.96,53.92,53.93,18932.0,53.95,53.96,53.92,53.93,18932.0
2019-03-27 14:50:00,53.94,53.95,53.89,53.9,26127.0,53.94,53.95,53.89,53.9,26127.0
2019-03-27 14:55:00,53.9,53.95,53.87,53.9,23359.0,53.9,53.95,53.87,53.9,23359.0
2019-03-27 15:00:00,53.9,53.9,53.85,53.87,35414.0,53.9,53.9,53.85,53.87,35414.0
2019-03-27 15:05:00,53.86,53.88,53.8,53.81,55982.0,53.86,53.88,53.8,53.81,55982.0
2019-03-27 15:10:00,53.81,53.87,53.78,53.82,56820.0,53.81,53.87,53.78,53.82,56820.0
2019-03-27 15:15:00,53.83,53.86,53.8,53.86,19433.0,53.83,53.86,53.8,53.86,19433.0
2019-03-27 15:20:00,53.87,53.88,53.83,53.83,38629.0,53.87,53.88,53.83,53.83,38629.0
2019-03-27 15:25:00,53.84,53.87,53.8,53.87,41821.0,53.84,53.87,53.8,53.87,41821.0
2019-03-27 15:30:00,53.87,53.96,53.86,53.93,47652.0,53.87,53.96,53.86,53.93,47652.0
2019-03-27 15:35:00,53.94,53.96,53.87,53.91,37618.0,53.94,53.96,53.87,53.91,37618.0
2019-03-27 15:40:00,53.91,53.95,53.9,53.91,36434.0,53.91,53.95,53.9,53.91,36434.0
2019-03-27 15:45:00,53.92,53.94,53.88,53.91,45873.0,53.92,53.94,53.88,53.91,45873.0
2019-03-27 15:50:00,53.92,53.94,53.87,53.87,49124.0,53.92,53.94,53.87,53.87,49124.0
2019-03-27 15:55:00,53.87,53.95,53.83,53.93,140119.0,53.87,53.95,53.83,53.93,140119.0
2019-03-28 09:30:00,53.97,54.22,53.9,53.94,25974.0,53.97,54.22,53.9,53.94,25974.0
2019-03-28 09:35:00,53.97,54.09,53.94,54.07,4350.0,53.97,54.09,53.94,54.07,4350.0
2019-03-28 09:40:00,54.07,54.34,54.02,54.32,9110.0,54.07,54.34,54.02,54.32,9110.0
2019-03-28 09:45:00,54.32,54.41,54.28,54.39,6725.0,54.32,54.41,54.28,54.39,6725.0
2019-03-28 09:50:00,54.4,54.4,54.27,54.33,16368.0,54.4,54.4,54.27,54.33,16368.0
2019-03-28 09:55:00,54.33,54.43,54.33,54.37,18987.0,54.33,54.43,54.33,54.37,18987.0
2019-03-28 10:00:00,54.4,54.4,54.28,54.37,18653.0,54.4,54.4,54.28,54.37,18653.0
2019-03-28 10:05:00,54.36,54.46,54.33,54.46,16659.0,54.36,54.46,54.33,54.46,16659.0
2019-03-28 10:10:00,54.46,54.47,54.39,54.4,12682.0,54.46,54.47,54.39,54.4,12682.0
2019-03-28 10:15:00,54.4,54.45,54.36,54.45,12492.0,54.4,54.45,54.36,54.45,12492.0
2019-03-28 10:20:00,54.46,54.53,54.45,54.45,22087.0,54.46,54.53,54.45,54.45,22087.0
2019-03-28 10:25:00,54.44,54.56,54.41,54.56,19317.0,54.44,54.56,54.41,54.56,19317.0
2019-03-28 10:30:00,54.56,54.73,54.56,54.66,43917.0,54.56,54.73,54.56,54.66,43917.0
2019-03-28 10:35:00,54.66,54.69,54.62,54.62,20392.0,54.66,54.69,54.62,54.62,20392.0
2019-03-28 10:40:00,54.61,54.71,54.59,54.64,12785.0,54.61,54.71,54.59,54.64,12785.0
2019-03-28 10:45:00,54.64,54.73,54.61,54.72,14102.0,54.64,54.73,54.61,54.72,14102.0
2019-03-28 10:50:00,54.72,54.72,54.62,54.67,15370.0,54.72,54.72,54.62,54.67,15370.0
2019-03-28 10:55:00,54.66,54.69,54.61,54.65,14819.0,54.66,54.69,54.61,54.65,14819.0
2019-03-28 11:00:00,54.66,54.66,54.46,54.55,16475.0,54.66,54.66,54.46,54.55,16475.0
2019-03-28 11:05:00,54.56,54.56,54.49,54.54,9944.0,54.56,54.56,54.49,54.54,9944.0
2019-03-28 11:10:00,54.55,54.59,54.49,54.52,11378.0,54.55,54.59,54.49,54.52,11378.0
2019-03-28 11:15:00,54.5,54.51,54.45,54.45,9783.0,54.5,54.51,54.45,54.45,9783.0
2019-03-28 11:20:00,54.43,54.49,54.38,54.45,14734.0,54.43,54.49,54.38,54.45,14734.0
2019-03-28 11:25:00,54.43,54.43,54.27,54.27,15182.0,54.43,54.43,54.27,54.27,15182.0
2019-03-28 11:30:00,54.27,54.34,54.25,54.34,11235.0,54.27,54.34,54.25,54.34,11235.0
2019-03-28 11:35:00,54.36,54.38,54.3,54.35,8282.0,54.36,54.38,54.3,54.35,8282.0
2019-03-28 11:40:00,54.35,54.35,54.19,54.24,6600.0,54.35,54.35,54.19,54.24,6600.0
2019-03-28 11:45:00,54.22,54.22,54.12,54.13,20450.0,54.22,54.22,54.12,54.13,20450.0
2019-03-28 11:50:00,54.14,54.15,54.06,54.07,11798.0,54.14,54.15,54.06,54.07,11798.0
2019-03-28 11:55:00,54.08,54.1,54.04,54.1,8889.0,54.08,54.1,54.04,54.1,8889.0
2019-03-28 12:00:00,54.1,54.19,54.06,54.17,16679.0,54.1,54.19,54.06,54.17,16679.0
2019-03-28 12:05:00,54.18,54.21,54.12,54.14,8136.0,54.18,54.21,54.12,54.14,8136.0
2019-03-28 12:10:00,54.13,54.14,54.0,54.01,17595.0,54.13,54.14,54.0,54.01,17595.0
2019-03-28 12:15:00,54.0,54.05,53.98,53.99,24441.0,54.0,54.05,53.98,53.99,24441.0
2019-03-28 12:20:00,54.0,54.13,53.99,54.11,19438.0,54.0,54.13,53.99,54.11,19438.0
2019-03-28 12:25:00,54.11,54.11,54.03,54.1,5897.0,54.11,54.11,54.03,54.1,5897.0
2019-03-28 12:30:00,54.11,54.11,54.04,54.05,29738.0,54.11,54.11,54.04,54.05,29738.0
2019-03-28 12:35:00,54.04,54.06,54.03,54.05,27291.0,54.04,54.06,54.03,54.05,27291.0
2019-03-28 12:40:00,54.05,54.18,54.05,54.18,22815.0,54.05,54.18,54.05,54.18,22815.0
2019-03-28 12:45:00,54.19,54.27,54.19,54.27,5431.0,54.19,54.27,54.19,54.27,5431.0
2019-03-28 12:50:00,54.27,54.33,54.26,54.33,8886.0,54.27,54.33,54.26,54.33,8886.0
2019-03-28 12:55:00,54.33,54.35,54.31,54.35,3931.0,54.33,54.35,54.31,54.35,3931.0
2019-03-28 13:00:00,54.35,54.39,54.33,54.39,6000.0,54.35,54.39,54.33,54.39,6000.0
2019-03-28 13:05:00,54.38,54.38,54.32,54.32,8052.0,54.38,54.38,54.32,54.32,8052.0
2019-03-28 13:10:00,54.32,54.33,54.27,54.27,6200.0,54.32,54.33,54.27,54.27,6200.0
2019-03-28 13:15:00,54.28,54.34,54.26,54.31,7409.0,54.28,54.34,54.26,54.31,7409.0
2019-03-28 13:20:00,54.32,54.35,54.3,54.34,7590.0,54.32,54.35,54.3,54.34,7590.0
2019-03-28 13:25:00,54.33,54.33,54.29,54.32,7266.0,54.33,54.33,54.29,54.32,7266.0
2019-03-28 13:30:00,54.31,54.37,54.3,54.33,10661.0,54.31,54.37,54.3,54.33,10661.0
2019-03-28 13:35:00,54.33,54.36,54.29,54.35,10640.0,54.33,54.36,54.29,54.35,10640.0
2019-03-28 13:40:00,54.35,54.35,54.25,54.25,19355.0,54.35,54.35,54.25,54.25,19355.0
2019-03-28 13:45:00,54.25,54.26,54.23,54.24,21052.0,54.25,54.26,54.23,54.24,21052.0
2019-03-28 13:50:00,54.25,54.35,54.24,54.34,19758.0,54.25,54.35,54.24,54.34,19758.0
2019-03-28 13:55:00,54.33,54.38,54.32,54.36,11046.0,54.33,54.38,54.32,54.36,11046.0
2019-03-28 14:00:00,54.36,54.4,54.36,54.4,10786.0,54.36,54.4,54.36,54.4,10786.0
2019-03-28 14:05:00,54.41,54.44,54.39,54.4,7597.0,54.41,54.44,54.39,54.4,7597.0
2019-03-28 14:10:00,54.4,54.42,54.36,54.37,15382.0,54.4,54.42,54.36,54.37,15382.0
2019-03-28 14:15:00,54.37,54.39,54.33,54.37,18577.0,54.37,54.39,54.33,54.37,18577.0
2019-03-28 14:20:00,54.37,54.41,54.33,54.39,12890.0,54.37,54.41,54.33,54.39,12890.0
2019-03-28 14:25:00,54.39,54.47,54.39,54.46,6911.0,54.39,54.47,54.39,54.46,6911.0
2019-03-28 14:30:00,54.45,54.45,54.32,54.32,20032.0,54.45,54.45,54.32,54.32,20032.0
2019-03-28 14:35:00,54.32,54.34,54.32,54.34,5449.0,54.32,54.34,54.32,54.34,5449.0
2019-03-28 14:40:00,54.34,54.35,54.25,54.25,32111.0,54.34,54.35,54.25,54.25,32111.0
2019-03-28 14:45:00,54.25,54.25,54.24,54.25,16371.0,54.25,54.25,54.24,54.25,16371.0
2019-03-28 14:50:00,54.24,54.3,54.23,54.24,27663.0,54.24,54.3,54.23,54.24,27663.0
2019-03-28 14:55:00,54.24,54.24,54.08,54.09,31157.0,54.24,54.24,54.08,54.09,31157.0
2019-03-28 15:00:00,54.1,54.3,54.07,54.26,20663.0,54.1,54.3,54.07,54.26,20663.0
2019-03-28 15:05:00,54.27,54.29,54.24,54.25,10285.0,54.27,54.29,54.24,54.25,10285.0
2019-03-28 15:10:00,54.26,54.28,54.22,54.23,18940.0,54.26,54.28,54.22,54.23,18940.0
2019-03-28 15:15:00,54.23,54.25,54.19,54.25,28019.0,54.23,54.25,54.19,54.25,28019.0
2019-03-28 15:20:00,54.24,54.25,54.18,54.2,19220.0,54.24,54.25,54.18,54.2,19220.0
2019-03-28 15:25:00,54.2,54.24,54.17,54.18,20015.0,54.2,54.24,54.17,54.18,20015.0
2019-03-28 15:30:00,54.18,54.22,54.13,54.2,28032.0,54.18,54.22,54.13,54.2,28032.0
2019-03-28 15:35:00,54.2,54.24,54.18,54.24,38616.0,54.2,54.24,54.18,54.24,38616.0
2019-03-28 15:40:00,54.23,54.26,54.23,54.25,21158.0,54.23,54.26,54.23,54.25,21158.0
2019-03-28 15:45:00,54.25,54.33,54.25,54.28,27467.0,54.25,54.33,54.25,54.28,27467.0
2019-03-28 15:50:00,54.29,54.41,54.28,54.4,65132.0,54.29,54.41,54.28,54.4,65132.0
2019-03-28 15:55:00,54.4,54.42,54.31,54.32,124674.0,54.4,54.42,54.31,54.32,124674.0
2019-03-29 09:30:00,54.66,54.7,54.4,54.44,18198.0,54.66,54.7,54.4,54.44,18198.0
2019-03-29 09:35:00,54.44,54.49,54.32,54.37,7652.0,54.44,54.49,54.32,54.37,7652.0
2019-03-29 09:40:00,54.37,54.51,54.33,54.49,7500.0,54.37,54.51,54.33,54.49,7500.0
2019-03-29 09:45:00,54.47,54.61,54.42,54.42,8942.0,54.47,54.61,54.42,54.42,8942.0
2019-03-29 09:50:00,54.4,54.52,54.2,54.52,37088.0,54.4,54.52,54.2,54.52,37088.0
2019-03-29 09:55:00,54.52,54.55,54.44,54.53,9283.0,54.52,54.55,54.44,54.53,9283.0
2019-03-29 10:00:00,54.49,54.52,54.4,54.41,22750.0,54.49,54.52,54.4,54.41,22750.0
2019-03-29 10:05:00,54.4,54.55,54.37,54.51,19312.0,54.4,54.55,54.37,54.51,19312.0
2019-03-29 10:10:00,54.53,54.57,54.46,54.55,139195.0,54.53,54.57,54.46,54.55,139195.0
2019-03-29 10:15:00,54.55,54.82,54.55,54.74,51991.0,54.55,54.82,54.55,54.74,51991.0
2019-03-29 10:20:00,54.75,54.76,54.54,54.62,16049.0,54.75,54.76,54.54,54.62,16049.0
2019-03-29 10:25:00,54.62,54.64,54.58,54.62,29719.0,54.62,54.64,54.58,54.62,29719.0
2019-03-29 10:30:00,54.63,54.75,54.56,54.67,17434.0,54.63,54.75,54.56,54.67,17434.0
2019-03-29 10:35:00,54.68,54.69,54.61,54.67,15806.0,54.68,54.69,54.61,54.67,15806.0
2019-03-29 10:40:00,54.67,54.69,54.51,54.52,17820.0,54.67,54.69,54.51,54.52,17820.0
2019-03-29 10:45:00,54.52,54.59,54.51,54.59,22974.0,54.52,54.59,54.51,54.59,22974.0
2019-03-29 10:50:00,54.58,54.63,54.55,54.57,14000.0,54.58,54.63,54.55,54.57,14000.0
2019-03-29 10:55:00,54.57,54.6,54.53,54.58,14723.0,54.57,54.6,54.53,54.58,14723.0
2019-03-29 11:00:00,54.59,54.64,54.57,54.61,31235.0,54.59,54.64,54.57,54.61,31235.0
2019-03-29 11:05:00,54.61,54.62,54.56,54.57,24155.0,54.61,54.62,54.56,54.57,24155.0
2019-03-29 11:10:00,54.56,54.57,54.52,54.56,10830.0,54.56,54.57,54.52,54.56,10830.0
2019-03-29 11:15:00,54.57,54.7,54.57,54.67,19057.0,54.57,54.7,54.57,54.67,19057.0
2019-03-29 11:20:00,54.67,54.67,54.59,54.62,12788.0,54.67,54.67,54.59,54.62,12788.0
2019-03-29 11:25:00,54.62,54.65,54.56,54.57,16473.0,54.62,54.65,54.56,54.57,16473.0
2019-03-29 11:30:00,54.58,54.66,54.57,54.66,9591.0,54.58,54.66,54.57,54.66,9591.0
2019-03-29 11:35:00,54.66,54.7,54.66,54.69,9400.0,54.66,54.7,54.66,54.69,9400.0
2019-03-29 11:40:00,54.67,54.71,54.66,54.67,5895.0,54.67,54.71,54.66,54.67,5895.0
2019-03-29 11:45:00,54.67,54.67,54.58,54.58,8996.0,54.67,54.67,54.58,54.58,8996.0
2019-03-29 11:50:00,54.58,54.61,54.56,54.58,9332.0,54.58,54.61,54.56,54.58,9332.0
2019-03-29 11:55:00,54.61,54.64,54.61,54.61,8201.0,54.61,54.64,54.61,54.61,8201.0
2019-03-29 12:00:00,54.6,54.61,54.57,54.58,8422.0,54.6,54.61,54.57,54.58,8422.0
2019-03-29 12:05:00,54.58,54.6,54.54,54.59,12758.0,54.58,54.6,54.54,54.59,12758.0
2019-03-29 12:10:00,54.58,54.6,54.52,54.53,11142.0,54.58,54.6,54.52,54.53,11142.0
2019-03-29 12:15:00,54.54,54.54,54.46,54.46,14045.0,54.54,54.54,54.46,54.46,14045.0
2019-03-29 12:20:00,54.46,54.46,54.35,54.37,15792.0,54.46,54.46,54.35,54.37,15792.0
2019-03-29 12:25:00,54.37,54.44,54.33,54.42,14722.0,54.37,54.44,54.33,54.42,14722.0
2019-03-29 12:30:00,54.41,54.5,54.4,54.49,26183.0,54.41,54.5,54.4,54.49,26183.0
2019-03-29 12:35:00,54.51,54.54,54.5,54.52,9373.0,54.51,54.54,54.5,54.52,9373.0
2019-03-29 12:40:00,54.53,54.53,54.46,54.47,9951.0,54.53,54.53,54.46,54.47,9951.0
2019-03-29 12:45:00,54.47,54.49,54.45,54.47,9110.0,54.47,54.49,54.45,54.47,9110.0
2019-03-29 12:50:00,54.47,54.47,54.41,54.45,11910.0,54.47,54.47,54.41,54.45,11910.0
2019-03-29 12:55:00,54.45,54.53,54.43,54.48,11500.0,54.45,54.53,54.43,54.48,11500.0
2019-03-29 13:00:00,54.48,54.54,54.47,54.51,11804.0,54.48,54.54,54.47,54.51,11804.0
2019-03-29 13:05:00,54.51,54.56,54.49,54.55,10023.0,54.51,54.56,54.49,54.55,10023.0
2019-03-29 13:10:00,54.55,54.55,54.44,54.45,36197.0,54.55,54.55,54.44,54.45,36197.0
2019-03-29 13:15:00,54.45,54.45,54.4,54.43,16621.0,54.45,54.45,54.4,54.43,16621.0
2019-03-29 13:20:00,54.42,54.48,54.39,54.45,14522.0,54.42,54.48,54.39,54.45,14522.0
2019-03-29 13:25:00,54.45,54.46,54.43,54.44,12668.0,54.45,54.46,54.43,54.44,12668.0
2019-03-29 13:30:00,54.44,54.45,54.41,54.45,17403.0,54.44,54.45,54.41,54.45,17403.0
2019-03-29 13:35:00,54.43,54.45,54.42,54.45,10141.0,54.43,54.45,54.42,54.45,10141.0
2019-03-29 13:40:00,54.44,54.49,54.44,54.47,79237.0,54.44,54.49,54.44,54.47,79237.0
2019-03-29 13:45:00,54.47,54.47,54.4,54.46,82612.0,54.47,54.47,54.4,54.46,82612.0
2019-03-29 13:50:00,54.46,54.55,54.46,54.48,26975.0,54.46,54.55,54.46,54.48,26975.0
2019-03-29 13:55:00,54.49,54.51,54.47,54.5,12203.0,54.49,54.51,54.47,54.5,12203.0
2019-03-29 14:00:00,54.5,54.51,54.49,54.51,15098.0,54.5,54.51,54.49,54.51,15098.0
2019-03-29 14:05:00,54.51,54.55,54.48,54.55,56746.0,54.51,54.55,54.48,54.55,56746.0
2019-03-29 14:10:00,54.56,54.67,54.55,54.64,22613.0,54.56,54.67,54.55,54.64,22613.0
2019-03-29 14:15:00,54.65,54.71,54.62,54.7,16891.0,54.65,54.71,54.62,54.7,16891.0
2019-03-29 14:20:00,54.71,54.79,54.7,54.74,18460.0,54.71,54.79,54.7,54.74,18460.0
2019-03-29 14:25:00,54.75,54.83,54.74,54.8,19960.0,54.75,54.83,54.74,54.8,19960.0
2019-03-29 14:30:00,54.81,54.81,54.77,54.8,19539.0,54.81,54.81,54.77,54.8,19539.0
2019-03-29 14:35:00,54.8,54.83,54.77,54.8,33095.0,54.8,54.83,54.77,54.8,33095.0
2019-03-29 14:40:00,54.8,54.85,54.77,54.81,17722.0,54.8,54.85,54.77,54.81,17722.0
2019-03-29 14:45:00,54.79,54.84,54.79,54.83,16607.0,54.79,54.84,54.79,54.83,16607.0
2019-03-29 14:50:00,54.83,54.94,54.8,54.93,18259.0,54.83,54.94,54.8,54.93,18259.0
2019-03-29 14:55:00,54.94,54.97,54.92,54.96,6900.0,54.94,54.97,54.92,54.96,6900.0
2019-03-29 15:00:00,54.97,55.04,54.96,55.0,16631.0,54.97,55.04,54.96,55.0,16631.0
2019-03-29 15:05:00,55.0,55.01,54.92,54.95,10468.0,55.0,55.01,54.92,54.95,10468.0
2019-03-29 15:10:00,54.96,54.99,54.89,54.91,10814.0,54.96,54.99,54.89,54.91,10814.0
2019-03-29 15:15:00,54.9,54.93,54.88,54.92,14337.0,54.9,54.93,54.88,54.92,14337.0
2019-03-29 15:20:00,54.93,54.93,54.8,54.8,20817.0,54.93,54.93,54.8,54.8,20817.0
2019-03-29 15:25:00,54.8,54.86,54.78,54.84,10687.0,54.8,54.86,54.78,54.84,10687.0
2019-03-29 15:30:00,54.84,54.9,54.79,54.9,14467.0,54.84,54.9,54.79,54.9,14467.0
2019-03-29 15:35:00,54.9,54.92,54.85,54.89,49543.0,54.9,54.92,54.85,54.89,49543.0
2019-03-29 15:40:00,54.89,54.93,54.85,54.93,53465.0,54.89,54.93,54.85,54.93,53465.0
2019-03-29 15:45:00,54.95,55.04,54.92,54.96,75730.0,54.95,55.04,54.92,54.96,75730.0
2019-03-29 15:50:00,54.96,54.99,54.9,54.93,79984.0,54.96,54.99,54.9,54.93,79984.0
2019-03-29 15:55:00,54.94,55.03,54.92,54.96,175311.0,54.94,55.03,54.92,54.96,175311.0
2019-04-01 09:30:00,55.47,55.85,55.42,55.78,19748.0,55.47,55.85,55.42,55.78,19748.0
2019-04-01 09:35:00,55.86,55.88,55.6,55.66,37049.0,55.86,55.88,55.6,55.66,37049.0
2019-04-01 09:40:00,55.69,55.71,55.51,55.6,12221.0,55.69,55.71,55.51,55.6,12221.0
2019-04-01 09:45:00,55.61,55.76,55.61,55.73,69422.0,55.61,55.76,55.61,55.73,69422.0
2019-04-01 09:50:00,55.71,55.84,55.64,55.81,29526.0,55.71,55.84,55.64,55.81,29526.0
2019-04-01 09:55:00,55.83,55.89,55.75,55.78,31843.0,55.83,55.89,55.75,55.78,31843.0
2019-04-01 10:00:00,55.81,56.13,55.81,56.1,16956.0,55.81,56.13,55.81,56.1,16956.0
2019-04-01 10:05:00,56.11,56.18,56.01,56.01,18023.0,56.11,56.18,56.01,56.01,18023.0
2019-04-01 10:10:00,56.02,56.15,55.97,56.09,14792.0,56.02,56.15,55.97,56.09,14792.0
2019-04-01 10:15:00,56.05,56.12,56.02,56.11,9320.0,56.05,56.12,56.02,56.11,9320.0
2019-04-01 10:20:00,56.11,56.19,56.06,56.06,21438.0,56.11,56.19,56.06,56.06,21438.0
2019-04-01 10:25:00,56.05,56.18,56.05,56.16,23454.0,56.05,56.18,56.05,56.16,23454.0
2019-04-01 10:30:00,56.17,56.22,56.14,56.15,15636.0,56.17,56.22,56.14,56.15,15636.0
2019-04-01 10:35:00,56.14,56.16,56.06,56.15,12919.0,56.14,56.16,56.06,56.15,12919.0
2019-04-01 10:40:00,56.15,56.17,56.07,56.08,12725.0,56.15,56.17,56.07,56.08,12725.0
2019-04-01 10:45:00,56.07,56.13,56.05,56.08,16721.0,56.07,56.13,56.05,56.08,16721.0
2019-04-01 10:50:00,56.09,56.09,56.0,56.04,11557.0,56.09,56.09,56.0,56.04,11557.0
2019-04-01 10:55:00,56.05,56.07,56.0,56.05,10925.0,56.05,56.07,56.0,56.05,10925.0
2019-04-01 11:00:00,56.07,56.13,56.03,56.05,11752.0,56.07,56.13,56.03,56.05,11752.0
2019-04-01 11:05:00,56.04,56.11,56.02,56.05,10060.0,56.04,56.11,56.02,56.05,10060.0
2019-04-01 11:10:00,56.07,56.07,55.97,55.98,13260.0,56.07,56.07,55.97,55.98,13260.0
2019-04-01 11:15:00,55.98,56.08,55.91,56.06,13034.0,55.98,56.08,55.91,56.06,13034.0
2019-04-01 11:20:00,56.05,56.06,56.02,56.04,8601.0,56.05,56.06,56.02,56.04,8601.0
2019-04-01 11:25:00,56.03,56.07,56.0,56.07,13979.0,56.03,56.07,56.0,56.07,13979.0
2019-04-01 11:30:00,56.05,56.05,55.99,56.05,9800.0,56.05,56.05,55.99,56.05,9800.0
2019-04-01 11:35:00,56.06,56.06,55.96,55.97,10975.0,56.06,56.06,55.96,55.97,10975.0
2019-04-01 11:40:00,55.97,56.01,55.93,55.94,6067.0,55.97,56.01,55.93,55.94,6067.0
2019-04-01 11:45:00,55.95,56.01,55.95,55.99,11967.0,55.95,56.01,55.95,55.99,11967.0
2019-04-01 11:50:00,55.99,56.07,55.99,56.05,8350.0,55.99,56.07,55.99,56.05,8350.0
2019-04-01 11:55:00,56.05,56.1,56.04,56.07,12456.0,56.05,56.1,56.04,56.07,12456.0
2019-04-01 12:00:00,56.08,56.11,56.05,56.08,8201.0,56.08,56.11,56.05,56.08,8201.0
2019-04-01 12:05:00,56.09,56.1,56.01,56.03,6994.0,56.09,56.1,56.01,56.03,6994.0
2019-04-01 12:10:00,56.04,56.09,56.03,56.06,7701.0,56.04,56.09,56.03,56.06,7701.0
2019-04-01 12:15:00,56.06,56.14,56.06,56.1,9530.0,56.06,56.14,56.06,56.1,9530.0
2019-04-01 12:20:00,56.1,56.13,56.08,56.12,8100.0,56.1,56.13,56.08,56.12,8100.0
2019-04-01 12:25:00,56.11,56.11,56.02,56.08,8150.0,56.11,56.11,56.02,56.08,8150.0
2019-04-01 12:30:00,56.08,56.12,56.07,56.12,8028.0,56.08,56.12,56.07,56.12,8028.0
2019-04-01 12:35:00,56.1,56.1,56.04,56.08,6180.0,56.1,56.1,56.04,56.08,6180.0
2019-04-01 12:40:00,56.09,56.14,56.07,56.1,17946.0,56.09,56.14,56.07,56.1,17946.0
2019-04-01 12:45:00,56.1,56.12,56.09,56.09,7698.0,56.1,56.12,56.09,56.09,7698.0
2019-04-01 12:50:00,56.09,56.11,56.05,56.1,6201.0,56.09,56.11,56.05,56.1,6201.0
2019-04-01 12:55:00,56.09,56.1,56.05,56.1,9585.0,56.09,56.1,56.05,56.1,9585.0
2019-04-01 13:00:00,56.11,56.14,56.08,56.14,6900.0,56.11,56.14,56.08,56.14,6900.0
2019-04-01 13:05:00,56.13,56.13,56.08,56.11,8998.0,56.13,56.13,56.08,56.11,8998.0
2019-04-01 13:10:00,56.1,56.1,56.06,56.08,7145.0,56.1,56.1,56.06,56.08,7145.0
2019-04-01 13:15:00,56.08,56.12,56.07,56.08,8226.0,56.08,56.12,56.07,56.08,8226.0
2019-04-01 13:20:00,56.09,56.09,55.99,56.02,18737.0,56.09,56.09,55.99,56.02,18737.0
2019-04-01 13:25:00,56.02,56.02,55.97,56.0,14527.0,56.02,56.02,55.97,56.0,14527.0
2019-04-01 13:30:00,56.0,56.03,55.98,56.03,11037.0,56.0,56.03,55.98,56.03,11037.0
2019-04-01 13:35:00,56.04,56.06,56.0,56.01,7801.0,56.04,56.06,56.0,56.01,7801.0
2019-04-01 13:40:00,56.01,56.01,55.95,55.98,11206.0,56.01,56.01,55.95,55.98,11206.0
2019-04-01 13:45:00,55.99,56.04,55.98,56.04,13609.0,55.99,56.04,55.98,56.04,13609.0
2019-04-01 13:50:00,56.04,56.05,56.02,56.02,10263.0,56.04,56.05,56.02,56.02,10263.0
2019-04-01 13:55:00,56.01,56.09,56.01,56.08,13665.0,56.01,56.09,56.01,56.08,13665.0
2019-04-01 14:00:00,56.09,56.13,56.07,56.08,16901.0,56.09,56.13,56.07,56.08,16901.0
2019-04-01 14:05:00,56.08,56.24,56.08,56.21,66122.0,56.08,56.24,56.08,56.21,66122.0
2019-04-01 14:10:00,56.2,56.2,56.13,56.13,15436.0,56.2,56.2,56.13,56.13,15436.0
2019-04-01 14:15:00,56.13,56.14,56.1,56.13,9769.0,56.13,56.14,56.1,56.13,9769.0
2019-04-01 14:20:00,56.12,56.12,56.01,56.01,9998.0,56.12,56.12,56.01,56.01,9998.0
2019-04-01 14:25:00,56.01,56.01,55.89,55.89,15444.0,56.01,56.01,55.89,55.89,15444.0
2019-04-01 14:30:00,55.9,55.96,55.89,55.96,12091.0,55.9,55.96,55.89,55.96,12091.0
2019-04-01 14:35:00,55.96,56.0,55.96,55.97,22405.0,55.96,56.0,55.96,55.97,22405.0
2019-04-01 14:40:00,55.98,56.04,55.98,56.04,11259.0,55.98,56.04,55.98,56.04,11259.0
2019-04-01 14:45:00,56.04,56.04,55.95,55.96,13299.0,56.04,56.04,55.95,55.96,13299.0
2019-04-01 14:50:00,55.96,56.0,55.94,55.96,10148.0,55.96,56.0,55.94,55.96,10148.0
2019-04-01 14:55:00,55.96,56.01,55.95,55.98,8850.0,55.96,56.01,55.95,55.98,8850.0
2019-04-01 15:00:00,55.97,56.03,55.94,56.0,10668.0,55.97,56.03,55.94,56.0,10668.0
2019-04-01 15:05:00,56.0,56.04,56.0,56.01,10293.0,56.0,56.04,56.0,56.01,10293.0
2019-04-01 15:10:00,56.0,56.03,56.0,56.02,17300.0,56.0,56.03,56.0,56.02,17300.0
2019-04-01 15:15:00,56.01,56.05,56.0,56.05,19859.0,56.01,56.05,56.0,56.05,19859.0
2019-04-01 15:20:00,56.05,56.1,56.03,56.1,22610.0,56.05,56.1,56.03,56.1,22610.0
2019-04-01 15:25:00,56.1,56.13,56.08,56.11,16488.0,56.1,56.13,56.08,56.11,16488.0
2019-04-01 15:30:00,56.1,56.15,56.08,56.14,38448.0,56.1,56.15,56.08,56.14,38448.0
2019-04-01 15:35:00,56.13,56.2,56.11,56.17,20703.0,56.13,56.2,56.11,56.17,20703.0
2019-04-01 15:40:00,56.17,56.21,56.11,56.2,27611.0,56.17,56.21,56.11,56.2,27611.0
2019-04-01 15:45:00,56.19,56.19,56.11,56.14,24590.0,56.19,56.19,56.11,56.14,24590.0
2019-04-01 15:50:00,56.12,56.15,56.12,56.15,30905.0,56.12,56.15,56.12,56.15,30905.0
2019-04-01 15:55:00,56.15,56.19,56.08,56.11,129419.0,56.15,56.19,56.08,56.11,129419.0
2019-04-02 09:30:00,56.03,56.19,55.8,55.8,28721.0,56.03,56.19,55.8,55.8,28721.0
2019-04-02 09:35:00,55.83,55.88,55.65,55.65,16695.0,55.83,55.88,55.65,55.65,16695.0
2019-04-02 09:40:00,55.7,55.83,55.7,55.76,14905.0,55.7,55.83,55.7,55.76,14905.0
2019-04-02 09:45:00,55.77,55.87,55.76,55.82,8215.0,55.77,55.87,55.76,55.82,8215.0
2019-04-02 09:50:00,55.84,56.02,55.84,56.0,12730.0,55.84,56.02,55.84,56.0,12730.0
2019-04-02 09:55:00,56.01,56.34,56.01,56.34,10650.0,56.01,56.34,56.01,56.34,10650.0
2019-04-02 10:00:00,56.32,56.34,56.13,56.19,11063.0,56.32,56.34,56.13,56.19,11063.0
2019-04-02 10:05:00,56.18,56.28,56.18,56.24,11240.0,56.18,56.28,56.18,56.24,11240.0
2019-04-02 10:10:00,56.27,56.33,56.26,56.33,2929.0,56.27,56.33,56.26,56.33,2929.0
2019-04-02 10:15:00,56.33,56.43,56.33,56.43,9402.0,56.33,56.43,56.33,56.43,9402.0
2019-04-02 10:20:00,56.42,56.43,56.37,56.39,14619.0,56.42,56.43,56.37,56.39,14619.0
2019-04-02 10:25:00,56.4,56.47,56.4,56.45,7289.0,56.4,56.47,56.4,56.45,7289.0
2019-04-02 10:30:00,56.45,56.45,56.36,56.37,5517.0,56.45,56.45,56.36,56.37,5517.0
2019-04-02 10:35:00,56.38,56.38,56.33,56.34,7827.0,56.38,56.38,56.33,56.34,7827.0
2019-04-02 10:40:00,56.33,56.36,56.29,56.32,30496.0,56.33,56.36,56.29,56.32,30496.0
2019-04-02 10:45:00,56.33,56.37,56.31,56.34,6457.0,56.33,56.37,56.31,56.34,6457.0
2019-04-02 10:50:00,56.34,56.4,56.34,56.39,10007.0,56.34,56.4,56.34,56.39,10007.0
2019-04-02 10:55:00,56.39,56.39,56.28,56.31,5218.0,56.39,56.39,56.28,56.31,5218.0
2019-04-02 11:00:00,56.3,56.3,56.17,56.17,8596.0,56.3,56.3,56.17,56.17,8596.0
2019-04-02 11:05:00,56.17,56.22,56.13,56.15,7790.0,56.17,56.22,56.13,56.15,7790.0
2019-04-02 11:10:00,56.14,56.18,56.1,56.18,9430.0,56.14,56.18,56.1,56.18,9430.0
2019-04-02 11:15:00,56.17,56.34,56.16,56.34,8061.0,56.17,56.34,56.16,56.34,8061.0
2019-04-02 11:20:00,56.34,56.38,56.31,56.36,7246.0,56.34,56.38,56.31,56.36,7246.0
2019-04-02 11:25:00,56.34,56.37,56.28,56.36,8329.0,56.34,56.37,56.28,56.36,8329.0
2019-04-02 11:30:00,56.37,56.38,56.34,56.35,6800.0,56.37,56.38,56.34,56.35,6800.0
2019-04-02 11:35:00,56.36,56.37,56.3,56.3,7527.0,56.36,56.37,56.3,56.3,7527.0
2019-04-02 11:40:00,56.31,56.35,56.31,56.32,4018.0,56.31,56.35,56.31,56.32,4018.0
2019-04-02 11:45:00,56.32,56.42,56.32,56.39,6133.0,56.32,56.42,56.32,56.39,6133.0
2019-04-02 11:50:00,56.41,56.45,56.4,56.43,6119.0,56.41,56.45,56.4,56.43,6119.0
2019-04-02 11:55:00,56.43,56.43,56.39,56.39,4671.0,56.43,56.43,56.39,56.39,4671.0
2019-04-02 12:00:00,56.4,56.43,56.38,56.4,8583.0,56.4,56.43,56.38,56.4,8583.0
2019-04-02 12:05:00,56.4,56.41,56.38,56.38,5244.0,56.4,56.41,56.38,56.38,5244.0
2019-04-02 12:10:00,56.35,56.35,56.26,56.28,4490.0,56.35,56.35,56.26,56.28,4490.0
2019-04-02 12:15:00,56.28,56.29,56.24,56.26,7258.0,56.28,56.29,56.24,56.26,7258.0
2019-04-02 12:20:00,56.26,56.27,56.21,56.21,3200.0,56.26,56.27,56.21,56.21,3200.0
2019-04-02 12:25:00,56.2,56.22,56.18,56.21,4247.0,56.2,56.22,56.18,56.21,4247.0
2019-04-02 12:30:00,56.23,56.27,56.23,56.27,5903.0,56.23,56.27,56.23,56.27,5903.0
2019-04-02 12:35:00,56.27,56.28,56.25,56.26,3404.0,56.27,56.28,56.25,56.26,3404.0
2019-04-02 12:40:00,56.25,56.27,56.2,56.22,4802.0,56.25,56.27,56.2,56.22,4802.0
2019-04-02 12:45:00,56.21,56.21,56.19,56.2,4147.0,56.21,56.21,56.19,56.2,4147.0
2019-04-02 12:50:00,56.2,56.2,56.16,56.16,3115.0,56.2,56.2,56.16,56.16,3115.0
2019-04-02 12:55:00,56.15,56.19,56.14,56.19,5400.0,56.15,56.19,56.14,56.19,5400.0
2019-04-02 13:00:00,56.18,56.2,56.17,56.2,5337.0,56.18,56.2,56.17,56.2,5337.0
2019-04-02 13:05:00,56.21,56.32,56.21,56.31,10284.0,56.21,56.32,56.21,56.31,10284.0
2019-04-02 13:10:00,56.31,56.32,56.27,56.32,4012.0,56.31,56.32,56.27,56.32,4012.0
2019-04-02 13:15:00,56.33,56.36,56.33,56.34,5628.0,56.33,56.36,56.33,56.34,5628.0
2019-04-02 13:20:00,56.34,56.34,56.31,56.33,3401.0,56.34,56.34,56.31,56.33,3401.0
2019-04-02 13:25:00,56.33,56.34,56.29,56.31,4100.0,56.33,56.34,56.29,56.31,4100.0
2019-04-02 13:30:00,56.31,56.31,56.28,56.31,2746.0,56.31,56.31,56.28,56.31,2746.0
2019-04-02 13:35:00,56.31,56.37,56.31,56.37,6018.0,56.31,56.37,56.31,56.37,6018.0
2019-04-02 13:40:00,56.36,56.41,56.36,56.38,11277.0,56.36,56.41,56.36,56.38,11277.0
2019-04-02 13:45:00,56.36,56.37,56.32,56.33,5796.0,56.36,56.37,56.32,56.33,5796.0
2019-04-02 13:50:00,56.33,56.34,56.3,56.34,6823.0,56.33,56.34,56.3,56.34,6823.0
2019-04-02 13:55:00,56.35,56.35,56.32,56.35,4800.0,56.35,56.35,56.32,56.35,4800.0
2019-04-02 14:00:00,56.34,56.38,56.34,56.38,5382.0,56.34,56.38,56.34,56.38,5382.0
2019-04-02 14:05:00,56.39,56.4,56.35,56.36,5000.0,56.39,56.4,56.35,56.36,5000.0
2019-04-02 14:10:00,56.35,56.38,56.34,56.37,5375.0,56.35,56.38,56.34,56.37,5375.0
2019-04-02 14:15:00,56.37,56.42,56.35,56.42,5580.0,56.37,56.42,56.35,56.42,5580.0
2019-04-02 14:20:00,56.42,56.47,56.42,56.46,4471.0,56.42,56.47,56.42,56.46,4471.0
2019-04-02 14:25:00,56.46,56.49,56.46,56.47,3900.0,56.46,56.49,56.46,56.47,3900.0
2019-04-02 14:30:00,56.49,56.53,56.48,56.48,9939.0,56.49,56.53,56.48,56.48,9939.0
2019-04-02 14:35:00,56.49,56.54,56.49,56.52,9915.0,56.49,56.54,56.49,56.52,9915.0
2019-04-02 14:40:00,56.52,56.53,56.5,56.51,6588.0,56.52,56.53,56.5,56.51,6588.0
2019-04-02 14:45:00,56.52,56.55,56.51,56.51,8512.0,56.52,56.55,56.51,56.51,8512.0
2019-04-02 14:50:00,56.51,56.52,56.47,56.5,8700.0,56.51,56.52,56.47,56.5,8700.0
2019-04-02 14:55:00,56.5,56.51,56.48,56.51,8415.0,56.5,56.51,56.48,56.51,8415.0
2019-04-02 15:00:00,56.51,56.52,56.48,56.48,11364.0,56.51,56.52,56.48,56.48,11364.0
2019-04-02 15:05:00,56.49,56.5,56.46,56.46,8547.0,56.49,56.5,56.46,56.46,8547.0
2019-04-02 15:10:00,56.46,56.47,56.44,56.45,7201.0,56.46,56.47,56.44,56.45,7201.0
2019-04-02 15:15:00,56.45,56.46,56.43,56.44,10852.0,56.45,56.46,56.43,56.44,10852.0
2019-04-02 15:20:00,56.44,56.47,56.41,56.42,9023.0,56.44,56.47,56.41,56.42,9023.0
2019-04-02 15:25:00,56.42,56.45,56.41,56.44,9334.0,56.42,56.45,56.41,56.44,9334.0
2019-04-02 15:30:00,56.44,56.49,56.42,56.48,16542.0,56.44,56.49,56.42,56.48,16542.0
2019-04-02 15:35:00,56.48,56.49,56.46,56.48,14992.0,56.48,56.49,56.46,56.48,14992.0
2019-04-02 15:40:00,56.48,56.5,56.48,56.5,18174.0,56.48,56.5,56.48,56.5,18174.0
2019-04-02 15:45:00,56.49,56.5,56.47,56.48,31116.0,56.49,56.5,56.47,56.48,31116.0
2019-04-02 15:50:00,56.48,56.49,56.4,56.42,48605.0,56.48,56.49,56.4,56.42,48605.0
2019-04-02 15:55:00,56.42,56.56,56.4,56.51,171861.0,56.42,56.56,56.4,56.51,171861.0
2019-04-03 09:30:00,56.81,56.94,56.58,56.73,15429.0,56.81,56.94,56.58,56.73,15429.0
2019-04-03 09:35:00,56.68,56.9,56.68,56.87,17578.0,56.68,56.9,56.68,56.87,17578.0
2019-04-03 09:40:00,56.86,56.9,56.8,56.8,11538.0,56.86,56.9,56.8,56.8,11538.0
2019-04-03 09:45:00,56.81,56.95,56.81,56.88,19883.0,56.81,56.95,56.81,56.88,19883.0
2019-04-03 09:50:00,56.88,56.9,56.8,56.86,17984.0,56.88,56.9,56.8,56.86,17984.0
2019-04-03 09:55:00,56.87,56.94,56.8,56.83,11620.0,56.87,56.94,56.8,56.83,11620.0
2019-04-03 10:00:00,56.82,56.82,56.68,56.72,15641.0,56.82,56.82,56.68,56.72,15641.0
2019-04-03 10:05:00,56.7,56.72,56.62,56.71,14306.0,56.7,56.72,56.62,56.71,14306.0
2019-04-03 10:10:00,56.71,56.77,56.7,56.74,13942.0,56.71,56.77,56.7,56.74,13942.0
2019-04-03 10:15:00,56.74,56.87,56.73,56.86,14475.0,56.74,56.87,56.73,56.86,14475.0
2019-04-03 10:20:00,56.87,56.89,56.81,56.82,8325.0,56.87,56.89,56.81,56.82,8325.0
2019-04-03 10:25:00,56.83,56.84,56.72,56.74,5802.0,56.83,56.84,56.72,56.74,5802.0
2019-04-03 10:30:00,56.74,56.83,56.71,56.83,6900.0,56.74,56.83,56.71,56.83,6900.0
2019-04-03 10:35:00,56.84,56.86,56.8,56.82,6749.0,56.84,56.86,56.8,56.82,6749.0
2019-04-03 10:40:00,56.83,56.84,56.78,56.78,6484.0,56.83,56.84,56.78,56.78,6484.0
2019-04-03 10:45:00,56.78,56.79,56.69,56.7,7434.0,56.78,56.79,56.69,56.7,7434.0
2019-04-03 10:50:00,56.71,56.84,56.71,56.82,6811.0,56.71,56.84,56.71,56.82,6811.0
2019-04-03 10:55:00,56.83,56.88,56.82,56.84,7373.0,56.83,56.88,56.82,56.84,7373.0
2019-04-03 11:00:00,56.85,56.88,56.83,56.87,12447.0,56.85,56.88,56.83,56.87,12447.0
2019-04-03 11:05:00,56.88,56.91,56.81,56.85,15447.0,56.88,56.91,56.81,56.85,15447.0
2019-04-03 11:10:00,56.85,56.85,56.74,56.8,10498.0,56.85,56.85,56.74,56.8,10498.0
2019-04-03 11:15:00,56.79,56.85,56.78,56.81,14742.0,56.79,56.85,56.78,56.81,14742.0
2019-04-03 11:20:00,56.81,56.85,56.77,56.78,7637.0,56.81,56.85,56.77,56.78,7637.0
2019-04-03 11:25:00,56.77,56.83,56.76,56.8,9883.0,56.77,56.83,56.76,56.8,9883.0
2019-04-03 11:30:00,56.8,56.83,56.78,56.78,6796.0,56.8,56.83,56.78,56.78,6796.0
2019-04-03 11:35:00,56.79,56.79,56.75,56.79,4700.0,56.79,56.79,56.75,56.79,4700.0
2019-04-03 11:40:00,56.8,56.82,56.78,56.8,6800.0,56.8,56.82,56.78,56.8,6800.0
2019-04-03 11:45:00,56.8,56.83,56.77,56.83,7300.0,56.8,56.83,56.77,56.83,7300.0
2019-04-03 11:50:00,56.84,56.91,56.84,56.87,7100.0,56.84,56.91,56.84,56.87,7100.0
2019-04-03 11:55:00,56.86,56.87,56.81,56.87,7629.0,56.86,56.87,56.81,56.87,7629.0
2019-04-03 12:00:00,56.87,56.94,56.86,56.94,5494.0,56.87,56.94,56.86,56.94,5494.0
2019-04-03 12:05:00,56.96,56.99,56.92,56.99,7250.0,56.96,56.99,56.92,56.99,7250.0
2019-04-03 12:10:00,56.99,57.0,56.92,56.92,22412.0,56.99,57.0,56.92,56.92,22412.0
2019-04-03 12:15:00,56.92,56.93,56.87,56.9,5690.0,56.92,56.93,56.87,56.9,5690.0
2019-04-03 12:20:00,56.9,56.9,56.86,56.87,5198.0,56.9,56.9,56.86,56.87,5198.0
2019-04-03 12:25:00,56.88,56.93,56.87,56.9,6364.0,56.88,56.93,56.87,56.9,6364.0
2019-04-03 12:30:00,56.91,56.95,56.91,56.95,4500.0,56.91,56.95,56.91,56.95,4500.0
2019-04-03 12:35:00,56.94,56.94,56.91,56.91,3675.0,56.94,56.94,56.91,56.91,3675.0
2019-04-03 12:40:00,56.91,56.93,56.9,56.91,4336.0,56.91,56.93,56.9,56.91,4336.0
2019-04-03 12:45:00,56.91,56.92,56.88,56.88,5806.0,56.91,56.92,56.88,56.88,5806.0
2019-04-03 12:50:00,56.87,56.88,56.84,56.86,4023.0,56.87,56.88,56.84,56.86,4023.0
2019-04-03 12:55:00,56.86,56.87,56.83,56.85,2800.0,56.86,56.87,56.83,56.85,2800.0
2019-04-03 13:00:00,56.86,56.92,56.85,56.9,7840.0,56.86,56.92,56.85,56.9,7840.0
2019-04-03 13:05:00,56.89,56.9,56.85,56.88,5564.0,56.89,56.9,56.85,56.88,5564.0
2019-04-03 13:10:00,56.89,56.91,56.87,56.89,3700.0,56.89,56.91,56.87,56.89,3700.0
2019-04-03 13:15:00,56.9,56.91,56.87,56.87,4500.0,56.9,56.91,56.87,56.87,4500.0
2019-04-03 13:20:00,56.88,56.94,56.87,56.93,4800.0,56.88,56.94,56.87,56.93,4800.0
2019-04-03 13:25:00,56.93,56.96,56.93,56.94,3200.0,56.93,56.96,56.93,56.94,3200.0
2019-04-03 13:30:00,56.95,56.98,56.93,56.97,4629.0,56.95,56.98,56.93,56.97,4629.0
2019-04-03 13:35:00,56.97,56.99,56.96,56.98,2800.0,56.97,56.99,56.96,56.98,2800.0
2019-04-03 13:40:00,56.98,56.98,56.91,56.93,6779.0,56.98,56.98,56.91,56.93,6779.0
2019-04-03 13:45:00,56.93,56.95,56.91,56.91,1672.0,56.93,56.95,56.91,56.91,1672.0
2019-04-03 13:50:00,56.92,56.92,56.87,56.89,7000.0,56.92,56.92,56.87,56.89,7000.0
2019-04-03 13:55:00,56.88,56.89,56.84,56.86,4109.0,56.88,56.89,56.84,56.86,4109.0
2019-04-03 14:00:00,56.85,56.86,56.83,56.85,6018.0,56.85,56.86,56.83,56.85,6018.0
2019-04-03 14:05:00,56.86,56.87,56.81,56.83,8340.0,56.86,56.87,56.81,56.83,8340.0
2019-04-03 14:10:00,56.81,56.81,56.77,56.77,4402.0,56.81,56.81,56.77,56.77,4402.0
2019-04-03 14:15:00,56.77,56.81,56.76,56.8,4573.0,56.77,56.81,56.76,56.8,4573.0
2019-04-03 14:20:00,56.81,56.89,56.81,56.86,7088.0,56.81,56.89,56.81,56.86,7088.0
2019-04-03 14:25:00,56.88,56.9,56.85,56.88,5631.0,56.88,56.9,56.85,56.88,5631.0
2019-04-03 14:30:00,56.88,56.88,56.83,56.84,4836.0,56.88,56.88,56.83,56.84,4836.0
2019-04-03 14:35:00,56.84,56.85,56.79,56.8,7200.0,56.84,56.85,56.79,56.8,7200.0
2019-04-03 14:40:00,56.79,56.8,56.73,56.73,7111.0,56.79,56.8,56.73,56.73,7111.0
2019-04-03 14:45:00,56.75,56.76,56.74,56.76,4734.0,56.75,56.76,56.74,56.76,4734.0
2019-04-03 14:50:00,56.75,56.8,56.72,56.8,15540.0,56.75,56.8,56.72,56.8,15540.0
2019-04-03 14:55:00,56.8,56.81,56.79,56.79,4287.0,56.8,56.81,56.79,56.79,4287.0
2019-04-03 15:00:00,56.79,56.79,56.77,56.78,6908.0,56.79,56.79,56.77,56.78,6908.0
2019-04-03 15:05:00,56.78,56.8,56.78,56.78,9688.0,56.78,56.8,56.78,56.78,9688.0
2019-04-03 15:10:00,56.78,56.78,56.72,56.73,9258.0,56.78,56.78,56.72,56.73,9258.0
2019-04-03 15:15:00,56.73,56.73,56.63,56.63,7618.0,56.73,56.73,56.63,56.63,7618.0
2019-04-03 15:20:00,56.64,56.65,56.59,56.62,8543.0,56.64,56.65,56.59,56.62,8543.0
2019-04-03 15:25:00,56.62,56.7,56.6,56.66,33904.0,56.62,56.7,56.6,56.66,33904.0
2019-04-03 15:30:00,56.66,56.71,56.63,56.7,14189.0,56.66,56.71,56.63,56.7,14189.0
2019-04-03 15:35:00,56.72,56.74,56.7,56.7,12160.0,56.72,56.74,56.7,56.7,12160.0
2019-04-03 15:40:00,56.71,56.75,56.71,56.75,12706.0,56.71,56.75,56.71,56.75,12706.0
2019-04-03 15:45:00,56.75,56.78,56.73,56.77,17882.0,56.75,56.78,56.73,56.77,17882.0
2019-04-03 15:50:00,56.77,56.84,56.76,56.82,29290.0,56.77,56.84,56.76,56.82,29290.0
2019-04-03 15:55:00,56.82,56.84,56.74,56.75,49484.0,56.82,56.84,56.74,56.75,49484.0
2019-04-04 09:30:00,56.84,56.89,56.76,56.82,13643.0,56.84,56.89,56.76,56.82,13643.0
2019-04-04 09:35:00,56.85,56.92,56.75,56.85,6986.0,56.85,56.92,56.75,56.85,6986.0
2019-04-04 09:40:00,56.86,56.93,56.76,56.76,8889.0,56.86,56.93,56.76,56.76,8889.0
2019-04-04 09:45:00,56.78,56.87,56.78,56.83,6446.0,56.78,56.87,56.78,56.83,6446.0
2019-04-04 09:50:00,56.82,56.84,56.71,56.71,4907.0,56.82,56.84,56.71,56.71,4907.0
2019-04-04 09:55:00,56.73,56.81,56.72,56.78,7315.0,56.73,56.81,56.72,56.78,7315.0
2019-04-04 10:00:00,56.78,56.92,56.78,56.89,5200.0,56.78,56.92,56.78,56.89,5200.0
2019-04-04 10:05:00,56.89,56.93,56.87,56.89,5461.0,56.89,56.93,56.87,56.89,5461.0
2019-04-04 10:10:00,56.89,56.95,56.88,56.93,5500.0,56.89,56.95,56.88,56.93,5500.0
2019-04-04 10:15:00,56.93,56.93,56.84,56.84,9162.0,56.93,56.93,56.84,56.84,9162.0
2019-04-04 10:20:00,56.82,56.84,56.74,56.77,7566.0,56.82,56.84,56.74,56.77,7566.0
2019-04-04 10:25:00,56.77,56.83,56.77,56.78,4000.0,56.77,56.83,56.77,56.78,4000.0
2019-04-04 10:30:00,56.78,56.78,56.69,56.71,8306.0,56.78,56.78,56.69,56.71,8306.0
2019-04-04 10:35:00,56.71,56.82,56.71,56.8,3200.0,56.71,56.82,56.71,56.8,3200.0
2019-04-04 10:40:00,56.81,56.91,56.8,56.91,7253.0,56.81,56.91,56.8,56.91,7253.0
2019-04-04 10:45:00,56.92,57.01,56.92,56.99,19285.0,56.92,57.01,56.92,56.99,19285.0
2019-04-04 10:50:00,56.98,57.0,56.96,56.99,7674.0,56.98,57.0,56.96,56.99,7674.0
2019-04-04 10:55:00,56.99,56.99,56.96,56.99,4050.0,56.99,56.99,56.96,56.99,4050.0
2019-04-04 11:00:00,57.0,57.0,56.96,56.97,5234.0,57.0,57.0,56.96,56.97,5234.0
2019-04-04 11:05:00,56.97,57.08,56.96,57.08,5737.0,56.97,57.08,56.96,57.08,5737.0
2019-04-04 11:10:00,57.08,57.09,57.03,57.04,5635.0,57.08,57.09,57.03,57.04,5635.0
2019-04-04 11:15:00,57.02,57.02,56.92,56.93,5947.0,57.02,57.02,56.92,56.93,5947.0
2019-04-04 11:20:00,56.89,56.96,56.87,56.95,5000.0,56.89,56.96,56.87,56.95,5000.0
2019-04-04 11:25:00,56.98,57.04,56.95,57.01,4031.0,56.98,57.04,56.95,57.01,4031.0
2019-04-04 11:30:00,57.0,57.03,56.97,56.98,3899.0,57.0,57.03,56.97,56.98,3899.0
2019-04-04 11:35:00,56.96,57.05,56.96,57.05,4115.0,56.96,57.05,56.96,57.05,4115.0
2019-04-04 11:40:00,57.06,57.06,56.94,56.94,3027.0,57.06,57.06,56.94,56.94,3027.0
2019-04-04 11:45:00,56.93,56.96,56.88,56.88,4800.0,56.93,56.96,56.88,56.88,4800.0
2019-04-04 11:50:00,56.87,56.88,56.82,56.82,2426.0,56.87,56.88,56.82,56.82,2426.0
2019-04-04 11:55:00,56.83,56.91,56.83,56.87,3600.0,56.83,56.91,56.83,56.87,3600.0
2019-04-04 12:00:00,56.88,56.89,56.82,56.86,4733.0,56.88,56.89,56.82,56.86,4733.0
2019-04-04 12:05:00,56.87,56.9,56.87,56.88,3000.0,56.87,56.9,56.87,56.88,3000.0
2019-04-04 12:10:00,56.86,56.92,56.86,56.88,4500.0,56.86,56.92,56.86,56.88,4500.0
2019-04-04 12:15:00,56.88,56.88,56.79,56.82,4240.0,56.88,56.88,56.79,56.82,4240.0
2019-04-04 12:20:00,56.8,56.86,56.8,56.83,5525.0,56.8,56.86,56.8,56.83,5525.0
2019-04-04 12:25:00,56.84,56.85,56.82,56.84,4800.0,56.84,56.85,56.82,56.84,4800.0
2019-04-04 12:30:00,56.83,56.86,56.79,56.86,15044.0,56.83,56.86,56.79,56.86,15044.0
2019-04-04 12:35:00,56.86,56.93,56.86,56.92,5766.0,56.86,56.93,56.86,56.92,5766.0
2019-04-04 12:40:00,56.92,56.96,56.91,56.94,3358.0,56.92,56.96,56.91,56.94,3358.0
2019-04-04 12:45:00,56.95,56.96,56.91,56.96,6600.0,56.95,56.96,56.91,56.96,6600.0
2019-04-04 12:50:00,56.96,57.0,56.95,56.99,5381.0,56.96,57.0,56.95,56.99,5381.0
2019-04-04 12:55:00,56.99,57.05,56.99,57.04,6732.0,56.99,57.05,56.99,57.04,6732.0
2019-04-04 13:00:00,57.03,57.04,56.96,56.97,6374.0,57.03,57.04,56.96,56.97,6374.0
2019-04-04 13:05:00,56.97,57.01,56.97,57.0,3121.0,56.97,57.01,56.97,57.0,3121.0
2019-04-04 13:10:00,56.99,57.0,56.97,56.97,3417.0,56.99,57.0,56.97,56.97,3417.0
2019-04-04 13:15:00,56.98,56.98,56.92,56.98,3537.0,56.98,56.98,56.92,56.98,3537.0
2019-04-04 13:20:00,56.97,57.0,56.97,57.0,13322.0,56.97,57.0,56.97,57.0,13322.0
2019-04-04 13:25:00,56.98,56.98,56.9,56.91,7742.0,56.98,56.98,56.9,56.91,7742.0
2019-04-04 13:30:00,56.91,56.92,56.88,56.9,13535.0,56.91,56.92,56.88,56.9,13535.0
2019-04-04 13:35:00,56.9,56.94,56.9,56.91,5910.0,56.9,56.94,56.9,56.91,5910.0
2019-04-04 13:40:00,56.9,56.9,56.79,56.81,13201.0,56.9,56.9,56.79,56.81,13201.0
2019-04-04 13:45:00,56.82,56.83,56.7,56.7,19307.0,56.82,56.83,56.7,56.7,19307.0
2019-04-04 13:50:00,56.7,56.78,56.69,56.78,17641.0,56.7,56.78,56.69,56.78,17641.0
2019-04-04 13:55:00,56.78,56.82,56.77,56.82,12175.0,56.78,56.82,56.77,56.82,12175.0
2019-04-04 14:00:00,56.83,56.83,56.79,56.8,16199.0,56.83,56.83,56.79,56.8,16199.0
2019-04-04 14:05:00,56.8,56.82,56.79,56.81,13644.0,56.8,56.82,56.79,56.81,13644.0
2019-04-04 14:10:00,56.8,56.92,56.8,56.91,6211.0,56.8,56.92,56.8,56.91,6211.0
2019-04-04 14:15:00,56.9,56.95,56.89,56.93,4464.0,56.9,56.95,56.89,56.93,4464.0
2019-04-04 14:20:00,56.95,56.98,56.93,56.97,3382.0,56.95,56.98,56.93,56.97,3382.0
2019-04-04 14:25:00,56.98,56.99,56.93,56.94,3830.0,56.98,56.99,56.93,56.94,3830.0
2019-04-04 14:30:00,56.93,56.98,56.93,56.97,8175.0,56.93,56.98,56.93,56.97,8175.0
2019-04-04 14:35:00,56.97,56.97,56.91,56.91,4813.0,56.97,56.97,56.91,56.91,4813.0
2019-04-04 14:40:00,56.91,56.96,56.91,56.96,5318.0,56.91,56.96,56.91,56.96,5318.0
2019-04-04 14:45:00,56.96,57.0,56.95,56.98,5310.0,56.96,57.0,56.95,56.98,5310.0
2019-04-04 14:50:00,56.99,57.0,56.97,56.98,3600.0,56.99,57.0,56.97,56.98,3600.0
2019-04-04 14:55:00,56.97,56.97,56.92,56.93,4253.0,56.97,56.97,56.92,56.93,4253.0
2019-04-04 15:00:00,56.94,56.94,56.81,56.82,11498.0,56.94,56.94,56.81,56.82,11498.0
2019-04-04 15:05:00,56.81,56.82,56.76,56.77,13312.0,56.81,56.82,56.76,56.77,13312.0
2019-04-04 15:10:00,56.76,56.81,56.76,56.77,16149.0,56.76,56.81,56.76,56.77,16149.0
2019-04-04 15:15:00,56.77,56.8,56.74,56.76,14156.0,56.77,56.8,56.74,56.76,14156.0
2019-04-04 15:20:00,56.76,56.77,56.72,56.75,9495.0,56.76,56.77,56.72,56.75,9495.0
2019-04-04 15:25:00,56.74,56.78,56.72,56.74,13784.0,56.74,56.78,56.72,56.74,13784.0
2019-04-04 15:30:00,56.76,56.8,56.71,56.73,14170.0,56.76,56.8,56.71,56.73,14170.0
2019-04-04 15:35:00,56.73,56.8,56.73,56.78,14061.0,56.73,56.8,56.73,56.78,14061.0
2019-04-04 15:40:00,56.79,56.8,56.73,56.74,29689.0,56.79,56.8,56.73,56.74,29689.0
2019-04-04 15:45:00,56.75,56.8,56.73,56.8,34726.0,56.75,56.8,56.73,56.8,34726.0
2019-04-04 15:50:00,56.81,56.81,56.78,56.8,63065.0,56.81,56.81,56.78,56.8,63065.0
2019-04-04 15:55:00,56.8,56.8,56.67,56.71,189551.0,56.8,56.8,56.67,56.71,189551.0
2019-04-05 09:30:00,56.89,57.06,56.81,56.84,10754.0,56.89,57.06,56.81,56.84,10754.0
2019-04-05 09:35:00,56.83,57.0,56.82,56.89,4259.0,56.83,57.0,56.82,56.89,4259.0
2019-04-05 09:40:00,56.89,56.98,56.87,56.91,3775.0,56.89,56.98,56.87,56.91,3775.0
2019-04-05 09:45:00,56.92,57.02,56.91,57.0,8615.0,56.92,57.02,56.91,57.0,8615.0
2019-04-05 09:50:00,57.03,57.32,57.01,57.27,15055.0,57.03,57.32,57.01,57.27,15055.0
2019-04-05 09:55:00,57.26,57.33,57.25,57.25,5143.0,57.26,57.33,57.25,57.25,5143.0
2019-04-05 10:00:00,57.31,57.42,57.26,57.26,14392.0,57.31,57.42,57.26,57.26,14392.0
2019-04-05 10:05:00,57.25,57.33,57.19,57.3,12624.0,57.25,57.33,57.19,57.3,12624.0
2019-04-05 10:10:00,57.29,57.29,57.19,57.19,9140.0,57.29,57.29,57.19,57.19,9140.0
2019-04-05 10:15:00,57.19,57.22,57.15,57.22,6812.0,57.19,57.22,57.15,57.22,6812.0
2019-04-05 10:20:00,57.21,57.24,57.19,57.19,4200.0,57.21,57.24,57.19,57.19,4200.0
2019-04-05 10:25:00,57.17,57.17,57.09,57.14,8505.0,57.17,57.17,57.09,57.14,8505.0
2019-04-05 10:30:00,57.17,57.19,57.11,57.18,9931.0,57.17,57.19,57.11,57.18,9931.0
2019-04-05 10:35:00,57.18,57.2,57.15,57.2,4211.0,57.18,57.2,57.15,57.2,4211.0
2019-04-05 10:40:00,57.2,57.22,57.15,57.21,3884.0,57.2,57.22,57.15,57.21,3884.0
2019-04-05 10:45:00,57.21,57.25,57.2,57.2,6484.0,57.21,57.25,57.2,57.2,6484.0
2019-04-05 10:50:00,57.2,57.28,57.19,57.22,6415.0,57.2,57.28,57.19,57.22,6415.0
2019-04-05 10:55:00,57.24,57.24,57.13,57.14,5763.0,57.24,57.24,57.13,57.14,5763.0
2019-04-05 11:00:00,57.14,57.18,57.11,57.16,6120.0,57.14,57.18,57.11,57.16,6120.0
2019-04-05 11:05:00,57.16,57.23,57.16,57.2,5410.0,57.16,57.23,57.16,57.2,5410.0
2019-04-05 11:10:00,57.2,57.25,57.2,57.22,5321.0,57.2,57.25,57.2,57.22,5321.0
2019-04-05 11:15:00,57.21,57.29,57.21,57.22,5751.0,57.21,57.29,57.21,57.22,5751.0
2019-04-05 11:20:00,57.22,57.23,57.2,57.2,3400.0,57.22,57.23,57.2,57.2,3400.0
2019-04-05 11:25:00,57.2,57.23,57.15,57.23,5320.0,57.2,57.23,57.15,57.23,5320.0
2019-04-05 11:30:00,57.22,57.24,57.19,57.21,6527.0,57.22,57.24,57.19,57.21,6527.0
2019-04-05 11:35:00,57.23,57.25,57.21,57.23,3500.0,57.23,57.25,57.21,57.23,3500.0
2019-04-05 11:40:00,57.25,57.25,57.22,57.22,4743.0,57.25,57.25,57.22,57.22,4743.0
2019-04-05 11:45:00,57.22,57.22,57.19,57.22,3900.0,57.22,57.22,57.19,57.22,3900.0
2019-04-05 11:50:00,57.21,57.24,57.2,57.23,4121.0,57.21,57.24,57.2,57.23,4121.0
2019-04-05 11:55:00,57.23,57.24,57.2,57.2,3407.0,57.23,57.24,57.2,57.2,3407.0
2019-04-05 12:00:00,57.21,57.23,57.2,57.2,4340.0,57.21,57.23,57.2,57.2,4340.0
2019-04-05 12:05:00,57.2,57.21,57.18,57.21,6262.0,57.2,57.21,57.18,57.21,6262.0
2019-04-05 12:10:00,57.22,57.22,57.15,57.15,2119.0,57.22,57.22,57.15,57.15,2119.0
2019-04-05 12:15:00,57.15,57.17,57.15,57.15,3200.0,57.15,57.17,57.15,57.15,3200.0
2019-04-05 12:20:00,57.16,57.18,57.12,57.14,4982.0,57.16,57.18,57.12,57.14,4982.0
2019-04-05 12:25:00,57.14,57.16,57.13,57.16,1609.0,57.14,57.16,57.13,57.16,1609.0
2019-04-05 12:30:00,57.16,57.2,57.15,57.18,6215.0,57.16,57.2,57.15,57.18,6215.0
2019-04-05 12:35:00,57.18,57.18,57.1,57.1,3318.0,57.18,57.18,57.1,57.1,3318.0
2019-04-05 12:40:00,57.1,57.14,57.08,57.13,3752.0,57.1,57.14,57.08,57.13,3752.0
2019-04-05 12:45:00,57.13,57.14,57.12,57.13,4600.0,57.13,57.14,57.12,57.13,4600.0
2019-04-05 12:50:00,57.14,57.16,57.12,57.15,3921.0,57.14,57.16,57.12,57.15,3921.0
2019-04-05 12:55:00,57.15,57.2,57.15,57.2,4166.0,57.15,57.2,57.15,57.2,4166.0
2019-04-05 13:00:00,57.2,57.22,57.19,57.2,3724.0,57.2,57.22,57.19,57.2,3724.0
2019-04-05 13:05:00,57.19,57.19,57.14,57.15,6116.0,57.19,57.19,57.14,57.15,6116.0
2019-04-05 13:10:00,57.15,57.18,57.13,57.18,4700.0,57.15,57.18,57.13,57.18,4700.0
2019-04-05 13:15:00,57.17,57.17,57.14,57.17,4208.0,57.17,57.17,57.14,57.17,4208.0
2019-04-05 13:20:00,57.17,57.18,57.13,57.14,5831.0,57.17,57.18,57.13,57.14,5831.0
2019-04-05 13:25:00,57.14,57.14,57.1,57.1,4900.0,57.14,57.14,57.1,57.1,4900.0
2019-04-05 13:30:00,57.09,57.12,57.08,57.12,5600.0,57.09,57.12,57.08,57.12,5600.0
2019-04-05 13:35:00,57.13,57.17,57.12,57.17,3545.0,57.13,57.17,57.12,57.17,3545.0
2019-04-05 13:40:00,57.17,57.17,57.15,57.16,35354.0,57.17,57.17,57.15,57.16,35354.0
2019-04-05 13:45:00,57.16,57.18,57.15,57.18,8108.0,57.16,57.18,57.15,57.18,8108.0
2019-04-05 13:50:00,57.17,57.2,57.17,57.2,5700.0,57.17,57.2,57.17,57.2,5700.0
2019-04-05 13:55:00,57.2,57.21,57.18,57.2,6118.0,57.2,57.21,57.18,57.2,6118.0
2019-04-05 14:00:00,57.21,57.25,57.2,57.24,6482.0,57.21,57.25,57.2,57.24,6482.0
2019-04-05 14:05:00,57.24,57.24,57.2,57.24,6647.0,57.24,57.24,57.2,57.24,6647.0
2019-04-05 14:10:00,57.25,57.25,57.23,57.24,4662.0,57.25,57.25,57.23,57.24,4662.0
2019-04-05 14:15:00,57.23,57.26,57.18,57.18,6412.0,57.23,57.26,57.18,57.18,6412.0
2019-04-05 14:20:00,57.18,57.18,57.15,57.17,4977.0,57.18,57.18,57.15,57.17,4977.0
2019-04-05 14:25:00,57.16,57.2,57.14,57.14,7191.0,57.16,57.2,57.14,57.14,7191.0
2019-04-05 14:30:00,57.13,57.13,57.09,57.12,6291.0,57.13,57.13,57.09,57.12,6291.0
2019-04-05 14:35:00,57.11,57.15,57.11,57.14,5000.0,57.11,57.15,57.11,57.14,5000.0
2019-04-05 14:40:00,57.14,57.14,57.12,57.12,5132.0,57.14,57.14,57.12,57.12,5132.0
2019-04-05 14:45:00,57.13,57.14,57.09,57.11,3618.0,57.13,57.14,57.09,57.11,3618.0
2019-04-05 14:50:00,57.1,57.1,57.08,57.1,2748.0,57.1,57.1,57.08,57.1,2748.0
2019-04-05 14:55:00,57.1,57.14,57.1,57.13,6673.0,57.1,57.14,57.1,57.13,6673.0
2019-04-05 15:00:00,57.13,57.14,57.11,57.13,6104.0,57.13,57.14,57.11,57.13,6104.0
2019-04-05 15:05:00,57.13,57.13,57.08,57.09,3654.0,57.13,57.13,57.08,57.09,3654.0
2019-04-05 15:10:00,57.08,57.1,57.07,57.08,10011.0,57.08,57.1,57.07,57.08,10011.0
2019-04-05 15:15:00,57.08,57.11,57.07,57.11,3597.0,57.08,57.11,57.07,57.11,3597.0
2019-04-05 15:20:00,57.11,57.14,57.1,57.13,13881.0,57.11,57.14,57.1,57.13,13881.0
2019-04-05 15:25:00,57.14,57.16,57.13,57.14,9125.0,57.14,57.16,57.13,57.14,9125.0
2019-04-05 15:30:00,57.14,57.19,57.13,57.19,11000.0,57.14,57.19,57.13,57.19,11000.0
2019-04-05 15:35:00,57.19,57.2,57.12,57.14,10151.0,57.19,57.2,57.12,57.14,10151.0
2019-04-05 15:40:00,57.14,57.14,57.08,57.08,9349.0,57.14,57.14,57.08,57.08,9349.0
2019-04-05 15:45:00,57.08,57.1,57.06,57.1,14979.0,57.08,57.1,57.06,57.1,14979.0
2019-04-05 15:50:00,57.09,57.12,57.09,57.09,34459.0,57.09,57.12,57.09,57.09,34459.0
2019-04-05 15:55:00,57.1,57.14,57.03,57.12,118980.0,57.1,57.14,57.03,57.12,118980.0
2019-04-08 09:30:00,57.1,57.13,56.85,56.85,9554.0,57.1,57.13,56.85,56.85,9554.0
2019-04-08 09:35:00,56.81,56.91,56.78,56.91,14827.0,56.81,56.91,56.78,56.91,14827.0
2019-04-08 09:40:00,56.93,57.02,56.93,56.96,9215.0,56.93,57.02,56.93,56.96,9215.0
2019-04-08 09:45:00,56.93,57.09,56.92,57.04,13875.0,56.93,57.09,56.92,57.04,13875.0
2019-04-08 09:50:00,57.03,57.03,56.88,56.89,11051.0,57.03,57.03,56.88,56.89,11051.0
2019-04-08 09:55:00,56.9,56.96,56.88,56.89,6300.0,56.9,56.96,56.88,56.89,6300.0
2019-04-08 10:00:00,56.89,56.96,56.85,56.89,17470.0,56.89,56.96,56.85,56.89,17470.0
2019-04-08 10:05:00,56.89,56.89,56.83,56.84,7000.0,56.89,56.89,56.83,56.84,7000.0
2019-04-08 10:10:00,56.82,56.89,56.82,56.85,13171.0,56.82,56.89,56.82,56.85,13171.0
2019-04-08 10:15:00,56.84,56.88,56.78,56.87,15688.0,56.84,56.88,56.78,56.87,15688.0
2019-04-08 10:20:00,56.87,56.87,56.83,56.86,11542.0,56.87,56.87,56.83,56.86,11542.0
2019-04-08 10:25:00,56.87,56.87,56.75,56.78,9300.0,56.87,56.87,56.75,56.78,9300.0
2019-04-08 10:30:00,56.77,56.83,56.74,56.8,9877.0,56.77,56.83,56.74,56.8,9877.0
2019-04-08 10:35:00,56.8,56.91,56.79,56.9,6605.0,56.8,56.91,56.79,56.9,6605.0
2019-04-08 10:40:00,56.88,56.9,56.84,56.84,7201.0,56.88,56.9,56.84,56.84,7201.0
2019-04-08 10:45:00,56.83,56.86,56.79,56.79,8641.0,56.83,56.86,56.79,56.79,8641.0
2019-04-08 10:50:00,56.8,56.89,56.8,56.88,18056.0,56.8,56.89,56.8,56.88,18056.0
2019-04-08 10:55:00,56.87,56.88,56.81,56.84,7672.0,56.87,56.88,56.81,56.84,7672.0
2019-04-08 11:00:00,56.83,56.86,56.83,56.86,12475.0,56.83,56.86,56.83,56.86,12475.0
2019-04-08 11:05:00,56.86,56.86,56.79,56.8,11021.0,56.86,56.86,56.79,56.8,11021.0
2019-04-08 11:10:00,56.81,56.81,56.72,56.75,63239.0,56.81,56.81,56.72,56.75,63239.0
2019-04-08 11:15:00,56.75,56.77,56.7,56.73,34991.0,56.75,56.77,56.7,56.73,34991.0
2019-04-08 11:20:00,56.71,56.71,56.62,56.68,23363.0,56.71,56.71,56.62,56.68,23363.0
2019-04-08 11:25:00,56.68,56.7,56.65,56.69,20068.0,56.68,56.7,56.65,56.69,20068.0
2019-04-08 11:30:00,56.71,56.78,56.69,56.71,139459.0,56.71,56.78,56.69,56.71,139459.0
2019-04-08 11:35:00,56.71,56.83,56.71,56.82,157557.0,56.71,56.83,56.71,56.82,157557.0
2019-04-08 11:40:00,56.83,56.9,56.82,56.9,47207.0,56.83,56.9,56.82,56.9,47207.0
2019-04-08 11:45:00,56.9,56.95,56.87,56.95,21932.0,56.9,56.95,56.87,56.95,21932.0
2019-04-08 11:50:00,56.94,57.0,56.93,56.98,19111.0,56.94,57.0,56.93,56.98,19111.0
2019-04-08 11:55:00,56.97,56.97,56.9,56.94,18799.0,56.97,56.97,56.9,56.94,18799.0
2019-04-08 12:00:00,56.94,56.95,56.75,56.76,17982.0,56.94,56.95,56.75,56.76,17982.0
2019-04-08 12:05:00,56.77,56.78,56.67,56.67,19142.0,56.77,56.78,56.67,56.67,19142.0
2019-04-08 12:10:00,56.67,56.74,56.66,56.69,13798.0,56.67,56.74,56.66,56.69,13798.0
2019-04-08 12:15:00,56.69,56.72,56.65,56.67,12883.0,56.69,56.72,56.65,56.67,12883.0
2019-04-08 12:20:00,56.66,56.67,56.63,56.66,9510.0,56.66,56.67,56.63,56.66,9510.0
2019-04-08 12:25:00,56.66,56.69,56.64,56.67,7616.0,56.66,56.69,56.64,56.67,7616.0
2019-04-08 12:30:00,56.67,56.68,56.54,56.55,12098.0,56.67,56.68,56.54,56.55,12098.0
2019-04-08 12:35:00,56.56,56.57,56.53,56.53,14103.0,56.56,56.57,56.53,56.53,14103.0
2019-04-08 12:40:00,56.54,56.59,56.52,56.57,20356.0,56.54,56.59,56.52,56.57,20356.0
2019-04-08 12:45:00,56.57,56.59,56.54,56.59,11934.0,56.57,56.59,56.54,56.59,11934.0
2019-04-08 12:50:00,56.59,56.62,56.55,56.56,14330.0,56.59,56.62,56.55,56.56,14330.0
2019-04-08 12:55:00,56.56,56.62,56.56,56.6,12241.0,56.56,56.62,56.56,56.6,12241.0
2019-04-08 13:00:00,56.61,56.63,56.58,56.58,10611.0,56.61,56.63,56.58,56.58,10611.0
2019-04-08 13:05:00,56.58,56.61,56.56,56.61,10098.0,56.58,56.61,56.56,56.61,10098.0
2019-04-08 13:10:00,56.61,56.62,56.6,56.62,9533.0,56.61,56.62,56.6,56.62,9533.0
2019-04-08 13:15:00,56.62,56.63,56.58,56.61,23622.0,56.62,56.63,56.58,56.61,23622.0
2019-04-08 13:20:00,56.61,56.66,56.58,56.65,11902.0,56.61,56.66,56.58,56.65,11902.0
2019-04-08 13:25:00,56.66,56.69,56.66,56.67,9615.0,56.66,56.69,56.66,56.67,9615.0
2019-04-08 13:30:00,56.67,56.82,56.66,56.81,161619.0,56.67,56.82,56.66,56.81,161619.0
2019-04-08 13:35:00,56.83,56.87,56.8,56.85,23882.0,56.83,56.87,56.8,56.85,23882.0
2019-04-08 13:40:00,56.84,56.88,56.83,56.88,4905.0,56.84,56.88,56.83,56.88,4905.0
2019-04-08 13:45:00,56.89,56.92,56.86,56.92,5577.0,56.89,56.92,56.86,56.92,5577.0
2019-04-08 13:50:00,56.91,56.98,56.9,56.95,8100.0,56.91,56.98,56.9,56.95,8100.0
2019-04-08 13:55:00,56.94,56.97,56.93,56.96,4900.0,56.94,56.97,56.93,56.96,4900.0
2019-04-08 14:00:00,56.97,57.03,56.9,57.02,42677.0,56.97,57.03,56.9,57.02,42677.0
2019-04-08 14:05:00,57.02,57.1,57.0,57.09,6600.0,57.02,57.1,57.0,57.09,6600.0
2019-04-08 14:10:00,57.08,57.08,57.0,57.02,6692.0,57.08,57.08,57.0,57.02,6692.0
2019-04-08 14:15:00,57.02,57.13,57.02,57.11,6515.0,57.02,57.13,57.02,57.11,6515.0
2019-04-08 14:20:00,57.1,57.12,57.08,57.11,8980.0,57.1,57.12,57.08,57.11,8980.0
2019-04-08 14:25:00,57.1,57.15,57.09,57.13,12236.0,57.1,57.15,57.09,57.13,12236.0
2019-04-08 14:30:00,57.12,57.19,57.11,57.17,11877.0,57.12,57.19,57.11,57.17,11877.0
2019-04-08 14:35:00,57.17,57.17,57.12,57.12,8062.0,57.17,57.17,57.12,57.12,8062.0
2019-04-08 14:40:00,57.13,57.15,57.11,57.13,5400.0,57.13,57.15,57.11,57.13,5400.0
2019-04-08 14:45:00,57.14,57.14,57.09,57.12,13883.0,57.14,57.14,57.09,57.12,13883.0
2019-04-08 14:50:00,57.13,57.17,57.1,57.14,17847.0,57.13,57.17,57.1,57.14,17847.0
2019-04-08 14:55:00,57.13,57.16,57.11,57.15,22878.0,57.13,57.16,57.11,57.15,22878.0
2019-04-08 15:00:00,57.15,57.19,57.14,57.19,13229.0,57.15,57.19,57.14,57.19,13229.0
2019-04-08 15:05:00,57.19,57.2,57.09,57.09,14462.0,57.19,57.2,57.09,57.09,14462.0
2019-04-08 15:10:00,57.1,57.14,57.1,57.13,17126.0,57.1,57.14,57.1,57.13,17126.0
2019-04-08 15:15:00,57.13,57.15,57.1,57.12,9798.0,57.13,57.15,57.1,57.12,9798.0
2019-04-08 15:20:00,57.12,57.13,57.08,57.1,10631.0,57.12,57.13,57.08,57.1,10631.0
2019-04-08 15:25:00,57.1,57.11,57.09,57.09,11625.0,57.1,57.11,57.09,57.09,11625.0
2019-04-08 15:30:00,57.08,57.11,57.06,57.11,28177.0,57.08,57.11,57.06,57.11,28177.0
2019-04-08 15:35:00,57.1,57.11,57.06,57.1,17626.0,57.1,57.11,57.06,57.1,17626.0
2019-04-08 15:40:00,57.1,57.12,57.07,57.11,25187.0,57.1,57.12,57.07,57.11,25187.0
2019-04-08 15:45:00,57.11,57.11,57.08,57.09,32911.0,57.11,57.11,57.08,57.09,32911.0
2019-04-08 15:50:00,57.1,57.23,57.1,57.23,50563.0,57.1,57.23,57.1,57.23,50563.0
2019-04-08 15:55:00,57.23,57.31,57.19,57.29,81493.0,57.23,57.31,57.19,57.29,81493.0
2019-04-09 09:30:00,56.99,57.0,56.63,56.69,24448.0,56.99,57.0,56.63,56.69,24448.0
2019-04-09 09:35:00,56.67,56.69,56.54,56.55,15024.0,56.67,56.69,56.54,56.55,15024.0
2019-04-09 09:40:00,56.56,56.76,56.53,56.76,8120.0,56.56,56.76,56.53,56.76,8120.0
2019-04-09 09:45:00,56.78,56.79,56.67,56.67,7670.0,56.78,56.79,56.67,56.67,7670.0
2019-04-09 09:50:00,56.7,56.9,56.68,56.87,13541.0,56.7,56.9,56.68,56.87,13541.0
2019-04-09 09:55:00,56.88,56.88,56.79,56.8,4274.0,56.88,56.88,56.79,56.8,4274.0
2019-04-09 10:00:00,56.8,56.83,56.63,56.64,16755.0,56.8,56.83,56.63,56.64,16755.0
2019-04-09 10:05:00,56.66,56.69,56.58,56.69,7097.0,56.66,56.69,56.58,56.69,7097.0
2019-04-09 10:10:00,56.69,56.69,56.58,56.59,10173.0,56.69,56.69,56.58,56.59,10173.0
2019-04-09 10:15:00,56.59,56.63,56.54,56.56,13027.0,56.59,56.63,56.54,56.56,13027.0
2019-04-09 10:20:00,56.57,56.6,56.51,56.55,8934.0,56.57,56.6,56.51,56.55,8934.0
2019-04-09 10:25:00,56.55,56.56,56.35,56.36,32184.0,56.55,56.56,56.35,56.36,32184.0
2019-04-09 10:30:00,56.36,56.39,56.29,56.32,24832.0,56.36,56.39,56.29,56.32,24832.0
2019-04-09 10:35:00,56.33,56.38,56.27,56.28,8362.0,56.33,56.38,56.27,56.28,8362.0
2019-04-09 10:40:00,56.28,56.29,56.13,56.16,31759.0,56.28,56.29,56.13,56.16,31759.0
2019-04-09 10:45:00,56.16,56.21,56.12,56.12,8500.0,56.16,56.21,56.12,56.12,8500.0
2019-04-09 10:50:00,56.13,56.22,56.11,56.22,12456.0,56.13,56.22,56.11,56.22,12456.0
2019-04-09 10:55:00,56.23,56.23,56.16,56.21,6199.0,56.23,56.23,56.16,56.21,6199.0
2019-04-09 11:00:00,56.21,56.25,56.15,56.25,10044.0,56.21,56.25,56.15,56.25,10044.0
2019-04-09 11:05:00,56.25,56.25,56.18,56.21,25519.0,56.25,56.25,56.18,56.21,25519.0
2019-04-09 11:10:00,56.2,56.21,56.08,56.08,7457.0,56.2,56.21,56.08,56.08,7457.0
2019-04-09 11:15:00,56.09,56.15,56.09,56.13,9405.0,56.09,56.15,56.09,56.13,9405.0
2019-04-09 11:20:00,56.13,56.16,56.08,56.08,8000.0,56.13,56.16,56.08,56.08,8000.0
2019-04-09 11:25:00,56.07,56.11,56.06,56.11,6316.0,56.07,56.11,56.06,56.11,6316.0
2019-04-09 11:30:00,56.12,56.17,56.1,56.1,8356.0,56.12,56.17,56.1,56.1,8356.0
2019-04-09 11:35:00,56.1,56.18,56.1,56.14,5115.0,56.1,56.18,56.1,56.14,5115.0
2019-04-09 11:40:00,56.16,56.19,56.14,56.14,5242.0,56.16,56.19,56.14,56.14,5242.0
2019-04-09 11:45:00,56.13,56.17,56.08,56.16,27939.0,56.13,56.17,56.08,56.16,27939.0
2019-04-09 11:50:00,56.15,56.16,56.12,56.12,12375.0,56.15,56.16,56.12,56.12,12375.0
2019-04-09 11:55:00,56.12,56.12,56.03,56.03,9696.0,56.12,56.12,56.03,56.03,9696.0
2019-04-09 12:00:00,56.03,56.09,55.99,56.08,17720.0,56.03,56.09,55.99,56.08,17720.0
2019-04-09 12:05:00,56.07,56.11,56.06,56.1,9065.0,56.07,56.11,56.06,56.1,9065.0
2019-04-09 12:10:00,56.1,56.17,56.09,56.15,6503.0,56.1,56.17,56.09,56.15,6503.0
2019-04-09 12:15:00,56.15,56.19,56.15,56.18,8109.0,56.15,56.19,56.15,56.18,8109.0
2019-04-09 12:20:00,56.18,56.22,56.15,56.16,6569.0,56.18,56.22,56.15,56.16,6569.0
2019-04-09 12:25:00,56.16,56.16,56.13,56.14,8907.0,56.16,56.16,56.13,56.14,8907.0
2019-04-09 12:30:00,56.15,56.15,56.11,56.11,3910.0,56.15,56.15,56.11,56.11,3910.0
2019-04-09 12:35:00,56.12,56.14,56.1,56.12,9706.0,56.12,56.14,56.1,56.12,9706.0
2019-04-09 12:40:00,56.12,56.14,56.1,56.11,5200.0,56.12,56.14,56.1,56.11,5200.0
2019-04-09 12:45:00,56.11,56.11,56.08,56.08,7388.0,56.11,56.11,56.08,56.08,7388.0
2019-04-09 12:50:00,56.07,56.1,56.07,56.08,10031.0,56.07,56.1,56.07,56.08,10031.0
2019-04-09 12:55:00,56.08,56.1,56.07,56.07,6578.0,56.08,56.1,56.07,56.07,6578.0
2019-04-09 13:00:00,56.06,56.06,55.98,55.98,7410.0,56.06,56.06,55.98,55.98,7410.0
2019-04-09 13:05:00,55.98,56.01,55.98,56.01,7160.0,55.98,56.01,55.98,56.01,7160.0
2019-04-09 13:10:00,56.0,56.02,55.98,56.0,21866.0,56.0,56.02,55.98,56.0,21866.0
2019-04-09 13:15:00,56.0,56.03,55.99,56.02,9700.0,56.0,56.03,55.99,56.02,9700.0
2019-04-09 13:20:00,56.02,56.03,55.98,56.02,10310.0,56.02,56.03,55.98,56.02,10310.0
2019-04-09 13:25:00,56.01,56.01,55.97,55.97,5600.0,56.01,56.01,55.97,55.97,5600.0
2019-04-09 13:30:00,55.96,56.02,55.95,56.01,9046.0,55.96,56.02,55.95,56.01,9046.0
2019-04-09 13:35:00,56.02,56.03,56.0,56.01,5024.0,56.02,56.03,56.0,56.01,5024.0
2019-04-09 13:40:00,56.01,56.05,56.0,56.03,9200.0,56.01,56.05,56.0,56.03,9200.0
2019-04-09 13:45:00,56.03,56.04,56.01,56.01,6119.0,56.03,56.04,56.01,56.01,6119.0
2019-04-09 13:50:00,56.01,56.01,55.97,55.97,7638.0,56.01,56.01,55.97,55.97,7638.0
2019-04-09 13:55:00,55.96,56.0,55.93,56.0,11127.0,55.96,56.0,55.93,56.0,11127.0
2019-04-09 14:00:00,56.0,56.01,55.95,55.95,5668.0,56.0,56.01,55.95,55.95,5668.0
2019-04-09 14:05:00,55.95,55.95,55.89,55.9,10158.0,55.95,55.95,55.89,55.9,10158.0
2019-04-09 14:10:00,55.9,55.94,55.89,55.93,9066.0,55.9,55.94,55.89,55.93,9066.0
2019-04-09 14:15:00,55.93,55.96,55.88,55.89,15136.0,55.93,55.96,55.88,55.89,15136.0
2019-04-09 14:20:00,55.89,55.89,55.8,55.8,19236.0,55.89,55.89,55.8,55.8,19236.0
2019-04-09 14:25:00,55.8,55.82,55.79,55.8,17431.0,55.8,55.82,55.79,55.8,17431.0
2019-04-09 14:30:00,55.8,55.84,55.8,55.83,22673.0,55.8,55.84,55.8,55.83,22673.0
2019-04-09 14:35:00,55.83,55.87,55.81,55.87,14100.0,55.83,55.87,55.81,55.87,14100.0
2019-04-09 14:40:00,55.86,55.86,55.74,55.77,13383.0,55.86,55.86,55.74,55.77,13383.0
2019-04-09 14:45:00,55.77,55.77,55.72,55.75,17678.0,55.77,55.77,55.72,55.75,17678.0
2019-04-09 14:50:00,55.75,55.79,55.74,55.75,15669.0,55.75,55.79,55.74,55.75,15669.0
2019-04-09 14:55:00,55.76,55.78,55.72,55.75,12711.0,55.76,55.78,55.72,55.75,12711.0
2019-04-09 15:00:00,55.74,55.8,55.73,55.77,10792.0,55.74,55.8,55.73,55.77,10792.0
2019-04-09 15:05:00,55.77,55.78,55.73,55.74,10942.0,55.77,55.78,55.73,55.74,10942.0
2019-04-09 15:10:00,55.74,55.74,55.71,55.73,13118.0,55.74,55.74,55.71,55.73,13118.0
2019-04-09 15:15:00,55.73,55.77,55.67,55.73,28019.0,55.73,55.77,55.67,55.73,28019.0
2019-04-09 15:20:00,55.73,55.73,55.67,55.68,22018.0,55.73,55.73,55.67,55.68,22018.0
2019-04-09 15:25:00,55.68,55.71,55.66,55.7,15780.0,55.68,55.71,55.66,55.7,15780.0
2019-04-09 15:30:00,55.7,55.82,55.69,55.8,25284.0,55.7,55.82,55.69,55.8,25284.0
2019-04-09 15:35:00,55.8,55.81,55.78,55.8,22973.0,55.8,55.81,55.78,55.8,22973.0
2019-04-09 15:40:00,55.8,55.8,55.75,55.76,28056.0,55.8,55.8,55.75,55.76,28056.0
2019-04-09 15:45:00,55.76,55.81,55.75,55.81,41023.0,55.76,55.81,55.75,55.81,41023.0
2019-04-09 15:50:00,55.8,55.84,55.71,55.71,64787.0,55.8,55.84,55.71,55.71,64787.0
2019-04-09 15:55:00,55.7,55.89,55.66,55.88,128913.0,55.7,55.89,55.66,55.88,128913.0
2019-04-10 09:30:00,55.96,55.99,55.85,55.97,8854.0,55.96,55.99,55.85,55.97,8854.0
2019-04-10 09:35:00,55.95,56.18,55.91,56.09,9973.0,55.95,56.18,55.91,56.09,9973.0
2019-04-10 09:40:00,56.11,56.13,56.02,56.09,7349.0,56.11,56.13,56.02,56.09,7349.0
2019-04-10 09:45:00,56.11,56.19,56.07,56.07,10815.0,56.11,56.19,56.07,56.07,10815.0
2019-04-10 09:50:00,56.05,56.15,56.01,56.09,5722.0,56.05,56.15,56.01,56.09,5722.0
2019-04-10 09:55:00,56.1,56.17,56.05,56.09,22870.0,56.1,56.17,56.05,56.09,22870.0
2019-04-10 10:00:00,56.1,56.12,56.06,56.06,28169.0,56.1,56.12,56.06,56.06,28169.0
2019-04-10 10:05:00,56.06,56.06,55.93,55.94,8340.0,56.06,56.06,55.93,55.94,8340.0
2019-04-10 10:10:00,55.94,55.97,55.92,55.94,7722.0,55.94,55.97,55.92,55.94,7722.0
2019-04-10 10:15:00,55.95,55.97,55.88,55.93,8292.0,55.95,55.97,55.88,55.93,8292.0
2019-04-10 10:20:00,55.93,56.0,55.9,55.94,5807.0,55.93,56.0,55.9,55.94,5807.0
2019-04-10 10:25:00,55.94,55.96,55.89,55.9,4500.0,55.94,55.96,55.89,55.9,4500.0
2019-04-10 10:30:00,55.89,55.91,55.7,55.72,19357.0,55.89,55.91,55.7,55.72,19357.0
2019-04-10 10:35:00,55.72,55.86,55.72,55.86,14600.0,55.72,55.86,55.72,55.86,14600.0
2019-04-10 10:40:00,55.87,55.87,55.75,55.79,6532.0,55.87,55.87,55.75,55.79,6532.0
2019-04-10 10:45:00,55.81,55.89,55.81,55.88,4275.0,55.81,55.89,55.81,55.88,4275.0
2019-04-10 10:50:00,55.88,55.94,55.86,55.94,3682.0,55.88,55.94,55.86,55.94,3682.0
2019-04-10 10:55:00,55.95,55.95,55.88,55.9,6434.0,55.95,55.95,55.88,55.9,6434.0
2019-04-10 11:00:00,55.91,56.06,55.91,56.01,11600.0,55.91,56.06,55.91,56.01,11600.0
2019-04-10 11:05:00,56.0,56.04,55.96,56.03,10950.0,56.0,56.04,55.96,56.03,10950.0
2019-04-10 11:10:00,56.02,56.03,55.99,56.0,2733.0,56.02,56.03,55.99,56.0,2733.0
2019-04-10 11:15:00,56.0,56.0,55.95,55.96,4586.0,56.0,56.0,55.95,55.96,4586.0
2019-04-10 11:20:00,55.95,55.97,55.91,55.96,4685.0,55.95,55.97,55.91,55.96,4685.0
2019-04-10 11:25:00,55.97,55.97,55.91,55.93,4429.0,55.97,55.97,55.91,55.93,4429.0
2019-04-10 11:30:00,55.92,56.0,55.92,56.0,6700.0,55.92,56.0,55.92,56.0,6700.0
2019-04-10 11:35:00,56.02,56.15,56.02,56.15,25105.0,56.02,56.15,56.02,56.15,25105.0
2019-04-10 11:40:00,56.16,56.16,56.09,56.1,7020.0,56.16,56.16,56.09,56.1,7020.0
2019-04-10 11:45:00,56.1,56.18,56.1,56.12,7000.0,56.1,56.18,56.1,56.12,7000.0
2019-04-10 11:50:00,56.13,56.14,56.09,56.12,4537.0,56.13,56.14,56.09,56.12,4537.0
2019-04-10 11:55:00,56.12,56.15,56.12,56.13,2523.0,56.12,56.15,56.12,56.13,2523.0
2019-04-10 12:00:00,56.14,56.24,56.14,56.21,6614.0,56.14,56.24,56.14,56.21,6614.0
2019-04-10 12:05:00,56.24,56.26,56.23,56.24,3700.0,56.24,56.26,56.23,56.24,3700.0
2019-04-10 12:10:00,56.23,56.25,56.22,56.25,3800.0,56.23,56.25,56.22,56.25,3800.0
2019-04-10 12:15:00,56.25,56.28,56.25,56.28,5566.0,56.25,56.28,56.25,56.28,5566.0
2019-04-10 12:20:00,56.27,56.28,56.23,56.27,5345.0,56.27,56.28,56.23,56.27,5345.0
2019-04-10 12:25:00,56.26,56.29,56.24,56.29,2427.0,56.26,56.29,56.24,56.29,2427.0
2019-04-10 12:30:00,56.29,56.34,56.29,56.33,6325.0,56.29,56.34,56.29,56.33,6325.0
2019-04-10 12:35:00,56.34,56.53,56.34,56.49,62407.0,56.34,56.53,56.34,56.49,62407.0
2019-04-10 12:40:00,56.5,56.56,56.44,56.54,39190.0,56.5,56.56,56.44,56.54,39190.0
2019-04-10 12:45:00,56.54,56.58,56.47,56.58,21086.0,56.54,56.58,56.47,56.58,21086.0
2019-04-10 12:50:00,56.59,56.59,56.55,56.57,9487.0,56.59,56.59,56.55,56.57,9487.0
2019-04-10 12:55:00,56.58,56.61,56.57,56.57,10808.0,56.58,56.61,56.57,56.57,10808.0
2019-04-10 13:00:00,56.58,56.63,56.57,56.62,10366.0,56.58,56.63,56.57,56.62,10366.0
2019-04-10 13:05:00,56.62,56.66,56.61,56.65,13392.0,56.62,56.66,56.61,56.65,13392.0
2019-04-10 13:10:00,56.65,56.65,56.54,56.56,8305.0,56.65,56.65,56.54,56.56,8305.0
2019-04-10 13:15:00,56.56,56.63,56.56,56.62,10320.0,56.56,56.63,56.56,56.62,10320.0
2019-04-10 13:20:00,56.63,56.63,56.59,56.62,5327.0,56.63,56.63,56.59,56.62,5327.0
2019-04-10 13:25:00,56.62,56.62,56.57,56.6,4677.0,56.62,56.62,56.57,56.6,4677.0
2019-04-10 13:30:00,56.6,56.61,56.59,56.59,4590.0,56.6,56.61,56.59,56.59,4590.0
2019-04-10 13:35:00,56.59,56.62,56.57,56.58,9325.0,56.59,56.62,56.57,56.58,9325.0
2019-04-10 13:40:00,56.57,56.57,56.54,56.57,5002.0,56.57,56.57,56.54,56.57,5002.0
2019-04-10 13:45:00,56.56,56.58,56.53,56.54,6410.0,56.56,56.58,56.53,56.54,6410.0
2019-04-10 13:50:00,56.53,56.54,56.52,56.54,4366.0,56.53,56.54,56.52,56.54,4366.0
2019-04-10 13:55:00,56.54,56.59,56.54,56.56,5650.0,56.54,56.59,56.54,56.56,5650.0
2019-04-10 14:00:00,56.55,56.57,56.4,56.4,19204.0,56.55,56.57,56.4,56.4,19204.0
2019-04-10 14:05:00,56.4,56.49,56.4,56.41,7200.0,56.4,56.49,56.4,56.41,7200.0
2019-04-10 14:10:00,56.4,56.43,56.34,56.43,5912.0,56.4,56.43,56.34,56.43,5912.0
2019-04-10 14:15:00,56.43,56.5,56.43,56.48,7230.0,56.43,56.5,56.43,56.48,7230.0
2019-04-10 14:20:00,56.48,56.51,56.45,56.48,9475.0,56.48,56.51,56.45,56.48,9475.0
2019-04-10 14:25:00,56.48,56.53,56.48,56.52,6097.0,56.48,56.53,56.48,56.52,6097.0
2019-04-10 14:30:00,56.52,56.54,56.44,56.44,16037.0,56.52,56.54,56.44,56.44,16037.0
2019-04-10 14:35:00,56.43,56.47,56.38,56.4,17151.0,56.43,56.47,56.38,56.4,17151.0
2019-04-10 14:40:00,56.41,56.41,56.36,56.39,16537.0,56.41,56.41,56.36,56.39,16537.0
2019-04-10 14:45:00,56.38,56.45,56.37,56.45,5578.0,56.38,56.45,56.37,56.45,5578.0
2019-04-10 14:50:00,56.45,56.47,56.43,56.45,10372.0,56.45,56.47,56.43,56.45,10372.0
2019-04-10 14:55:00,56.45,56.47,56.43,56.44,5836.0,56.45,56.47,56.43,56.44,5836.0
2019-04-10 15:00:00,56.45,56.51,56.45,56.51,20863.0,56.45,56.51,56.45,56.51,20863.0
2019-04-10 15:05:00,56.5,56.5,56.43,56.48,21337.0,56.5,56.5,56.43,56.48,21337.0
2019-04-10 15:10:00,56.47,56.48,56.44,56.47,9216.0,56.47,56.48,56.44,56.47,9216.0
2019-04-10 15:15:00,56.47,56.51,56.47,56.51,26092.0,56.47,56.51,56.47,56.51,26092.0
2019-04-10 15:20:00,56.51,56.55,56.51,56.54,15300.0,56.51,56.55,56.51,56.54,15300.0
2019-04-10 15:25:00,56.54,56.55,56.53,56.54,5084.0,56.54,56.55,56.53,56.54,5084.0
2019-04-10 15:30:00,56.54,56.61,56.53,56.6,14153.0,56.54,56.61,56.53,56.6,14153.0
2019-04-10 15:35:00,56.6,56.61,56.54,56.55,25284.0,56.6,56.61,56.54,56.55,25284.0
2019-04-10 15:40:00,56.55,56.56,56.49,56.49,42926.0,56.55,56.56,56.49,56.49,42926.0
2019-04-10 15:45:00,56.48,56.49,56.46,56.49,19183.0,56.48,56.49,56.46,56.49,19183.0
2019-04-10 15:50:00,56.48,56.5,56.44,56.48,28486.0,56.48,56.5,56.44,56.48,28486.0
2019-04-10 15:55:00,56.48,56.52,56.46,56.5,92859.0,56.48,56.52,56.46,56.5,92859.0
2019-04-11 09:30:00,56.77,56.98,56.7,56.98,6647.0,56.77,56.98,56.7,56.98,6647.0
2019-04-11 09:35:00,56.87,57.02,56.82,57.0,6513.0,56.87,57.02,56.82,57.0,6513.0
2019-04-11 09:40:00,56.98,57.13,56.94,57.09,11856.0,56.98,57.13,56.94,57.09,11856.0
2019-04-11 09:45:00,57.05,57.2,57.03,57.08,7521.0,57.05,57.2,57.03,57.08,7521.0
2019-04-11 09:50:00,57.04,57.06,56.9,56.93,8359.0,57.04,57.06,56.9,56.93,8359.0
2019-04-11 09:55:00,56.9,56.95,56.89,56.95,6319.0,56.9,56.95,56.89,56.95,6319.0
2019-04-11 10:00:00,56.96,57.05,56.95,56.95,11672.0,56.96,57.05,56.95,56.95,11672.0
2019-04-11 10:05:00,56.98,57.05,56.87,56.87,26455.0,56.98,57.05,56.87,56.87,26455.0
2019-04-11 10:10:00,56.88,56.96,56.82,56.96,7758.0,56.88,56.96,56.82,56.96,7758.0
2019-04-11 10:15:00,56.95,57.09,56.9,57.08,18178.0,56.95,57.09,56.9,57.08,18178.0
2019-04-11 10:20:00,57.08,57.16,57.06,57.13,10420.0,57.08,57.16,57.06,57.13,10420.0
2019-04-11 10:25:00,57.12,57.14,57.04,57.08,10156.0,57.12,57.14,57.04,57.08,10156.0
2019-04-11 10:30:00,57.08,57.08,56.96,56.97,9951.0,57.08,57.08,56.96,56.97,9951.0
2019-04-11 10:35:00,57.01,57.1,57.01,57.1,3990.0,57.01,57.1,57.01,57.1,3990.0
2019-04-11 10:40:00,57.1,57.19,57.1,57.15,18454.0,57.1,57.19,57.1,57.15,18454.0
2019-04-11 10:45:00,57.16,57.2,57.09,57.13,7793.0,57.16,57.2,57.09,57.13,7793.0
2019-04-11 10:50:00,57.15,57.16,57.04,57.04,26033.0,57.15,57.16,57.04,57.04,26033.0
2019-04-11 10:55:00,57.05,57.11,57.0,57.1,25299.0,57.05,57.11,57.0,57.1,25299.0
2019-04-11 11:00:00,57.11,57.12,57.06,57.1,17439.0,57.11,57.12,57.06,57.1,17439.0
2019-04-11 11:05:00,57.11,57.12,57.09,57.09,8200.0,57.11,57.12,57.09,57.09,8200.0
2019-04-11 11:10:00,57.1,57.13,57.09,57.1,23503.0,57.1,57.13,57.09,57.1,23503.0
2019-04-11 11:15:00,57.12,57.12,57.09,57.1,12226.0,57.12,57.12,57.09,57.1,12226.0
2019-04-11 11:20:00,57.11,57.12,57.07,57.1,11557.0,57.11,57.12,57.07,57.1,11557.0
2019-04-11 11:25:00,57.1,57.11,57.02,57.08,6663.0,57.1,57.11,57.02,57.08,6663.0
2019-04-11 11:30:00,57.07,57.1,57.04,57.08,8996.0,57.07,57.1,57.04,57.08,8996.0
2019-04-11 11:35:00,57.08,57.1,57.06,57.06,5237.0,57.08,57.1,57.06,57.06,5237.0
2019-04-11 11:40:00,57.06,57.07,56.93,57.07,10183.0,57.06,57.07,56.93,57.07,10183.0
2019-04-11 11:45:00,57.07,57.11,57.06,57.08,10655.0,57.07,57.11,57.06,57.08,10655.0
2019-04-11 11:50:00,57.1,57.11,57.08,57.1,23995.0,57.1,57.11,57.08,57.1,23995.0
2019-04-11 11:55:00,57.09,57.14,57.08,57.11,34784.0,57.09,57.14,57.08,57.11,34784.0
2019-04-11 12:00:00,57.1,57.22,57.1,57.2,29147.0,57.1,57.22,57.1,57.2,29147.0
2019-04-11 12:05:00,57.19,57.19,57.12,57.17,9716.0,57.19,57.19,57.12,57.17,9716.0
2019-04-11 12:10:00,57.18,57.19,57.14,57.19,7636.0,57.18,57.19,57.14,57.19,7636.0
2019-04-11 12:15:00,57.17,57.17,57.06,57.09,13172.0,57.17,57.17,57.06,57.09,13172.0
2019-04-11 12:20:00,57.1,57.11,57.06,57.1,5398.0,57.1,57.11,57.06,57.1,5398.0
2019-04-11 12:25:00,57.09,57.11,57.08,57.1,7108.0,57.09,57.11,57.08,57.1,7108.0
2019-04-11 12:30:00,57.09,57.11,57.08,57.09,18371.0,57.09,57.11,57.08,57.09,18371.0
2019-04-11 12:35:00,57.08,57.1,57.05,57.1,4281.0,57.08,57.1,57.05,57.1,4281.0
2019-04-11 12:40:00,57.1,57.1,57.07,57.09,7154.0,57.1,57.1,57.07,57.09,7154.0
2019-04-11 12:45:00,57.1,57.1,57.07,57.08,7672.0,57.1,57.1,57.07,57.08,7672.0
2019-04-11 12:50:00,57.08,57.21,57.07,57.13,51291.0,57.08,57.21,57.07,57.13,51291.0
2019-04-11 12:55:00,57.12,57.17,57.11,57.16,5643.0,57.12,57.17,57.11,57.16,5643.0
2019-04-11 13:00:00,57.16,57.17,57.12,57.14,6626.0,57.16,57.17,57.12,57.14,6626.0
2019-04-11 13:05:00,57.14,57.16,57.13,57.16,4400.0,57.14,57.16,57.13,57.16,4400.0
2019-04-11 13:10:00,57.17,57.19,57.12,57.13,5727.0,57.17,57.19,57.12,57.13,5727.0
2019-04-11 13:15:00,57.13,57.14,57.11,57.13,5161.0,57.13,57.14,57.11,57.13,5161.0
2019-04-11 13:20:00,57.14,57.19,57.14,57.14,19357.0,57.14,57.19,57.14,57.14,19357.0
2019-04-11 13:25:00,57.15,57.15,57.13,57.15,7693.0,57.15,57.15,57.13,57.15,7693.0
2019-04-11 13:30:00,57.14,57.15,57.1,57.12,9794.0,57.14,57.15,57.1,57.12,9794.0
2019-04-11 13:35:00,57.12,57.16,57.12,57.13,11778.0,57.12,57.16,57.12,57.13,11778.0
2019-04-11 13:40:00,57.13,57.14,57.07,57.11,11054.0,57.13,57.14,57.07,57.11,11054.0
2019-04-11 13:45:00,57.11,57.15,57.1,57.13,10652.0,57.11,57.15,57.1,57.13,10652.0
2019-04-11 13:50:00,57.14,57.17,57.11,57.12,7809.0,57.14,57.17,57.11,57.12,7809.0
2019-04-11 13:55:00,57.11,57.15,57.11,57.12,5834.0,57.11,57.15,57.11,57.12,5834.0
2019-04-11 14:00:00,57.12,57.15,57.11,57.15,14503.0,57.12,57.15,57.11,57.15,14503.0
2019-04-11 14:05:00,57.15,57.18,57.12,57.18,23325.0,57.15,57.18,57.12,57.18,23325.0
2019-04-11 14:10:00,57.17,57.25,57.16,57.2,31445.0,57.17,57.25,57.16,57.2,31445.0
2019-04-11 14:15:00,57.19,57.28,57.18,57.27,21786.0,57.19,57.28,57.18,57.27,21786.0
2019-04-11 14:20:00,57.26,57.3,57.26,57.28,13454.0,57.26,57.3,57.26,57.28,13454.0
2019-04-11 14:25:00,57.28,57.32,57.27,57.28,12402.0,57.28,57.32,57.27,57.28,12402.0
2019-04-11 14:30:00,57.28,57.35,57.28,57.32,10422.0,57.28,57.35,57.28,57.32,10422.0
2019-04-11 14:35:00,57.3,57.31,57.22,57.22,21485.0,57.3,57.31,57.22,57.22,21485.0
2019-04-11 14:40:00,57.22,57.26,57.19,57.26,14717.0,57.22,57.26,57.19,57.26,14717.0
2019-04-11 14:45:00,57.25,57.27,57.23,57.25,11200.0,57.25,57.27,57.23,57.25,11200.0
2019-04-11 14:50:00,57.25,57.25,57.21,57.21,9270.0,57.25,57.25,57.21,57.21,9270.0
2019-04-11 14:55:00,57.21,57.27,57.2,57.24,21326.0,57.21,57.27,57.2,57.24,21326.0
2019-04-11 15:00:00,57.25,57.28,57.24,57.28,33357.0,57.25,57.28,57.24,57.28,33357.0
2019-04-11 15:05:00,57.29,57.31,57.28,57.3,12071.0,57.29,57.31,57.28,57.3,12071.0
2019-04-11 15:10:00,57.3,57.32,57.29,57.29,16638.0,57.3,57.32,57.29,57.29,16638.0
2019-04-11 15:15:00,57.29,57.37,57.29,57.33,15542.0,57.29,57.37,57.29,57.33,15542.0
2019-04-11 15:20:00,57.34,57.35,57.31,57.33,18572.0,57.34,57.35,57.31,57.33,18572.0
2019-04-11 15:25:00,57.33,57.33,57.27,57.27,15468.0,57.33,57.33,57.27,57.27,15468.0
2019-04-11 15:30:00,57.28,57.34,57.27,57.33,13855.0,57.28,57.34,57.27,57.33,13855.0
2019-04-11 15:35:00,57.34,57.38,57.32,57.35,23270.0,57.34,57.38,57.32,57.35,23270.0
2019-04-11 15:40:00,57.34,57.42,57.34,57.42,15841.0,57.34,57.42,57.34,57.42,15841.0
2019-04-11 15:45:00,57.42,57.44,57.36,57.44,34538.0,57.42,57.44,57.36,57.44,34538.0
2019-04-11 15:50:00,57.44,57.49,57.41,57.49,59375.0,57.44,57.49,57.41,57.49,59375.0
2019-04-11 15:55:00,57.48,57.51,57.39,57.47,163431.0,57.48,57.51,57.39,57.47,163431.0
2019-04-12 09:30:00,57.96,58.36,57.93,58.31,43660.0,57.96,58.36,57.93,58.31,43660.0
2019-04-12 09:35:00,58.33,58.39,58.16,58.39,33359.0,58.33,58.39,58.16,58.39,33359.0
2019-04-12 09:40:00,58.4,58.4,58.2,58.25,21134.0,58.4,58.4,58.2,58.25,21134.0
2019-04-12 09:45:00,58.26,58.3,58.16,58.18,23367.0,58.26,58.3,58.16,58.18,23367.0
2019-04-12 09:50:00,58.19,58.2,58.13,58.16,12563.0,58.19,58.2,58.13,58.16,12563.0
2019-04-12 09:55:00,58.17,58.3,58.17,58.28,22897.0,58.17,58.3,58.17,58.28,22897.0
2019-04-12 10:00:00,58.27,58.29,58.2,58.22,30054.0,58.27,58.29,58.2,58.22,30054.0
2019-04-12 10:05:00,58.22,58.29,58.22,58.28,13500.0,58.22,58.29,58.22,58.28,13500.0
2019-04-12 10:10:00,58.3,58.36,58.24,58.28,15238.0,58.3,58.36,58.24,58.28,15238.0
2019-04-12 10:15:00,58.28,58.32,58.25,58.26,18015.0,58.28,58.32,58.25,58.26,18015.0
2019-04-12 10:20:00,58.26,58.35,58.26,58.32,20087.0,58.26,58.35,58.26,58.32,20087.0
2019-04-12 10:25:00,58.33,58.39,58.28,58.3,22889.0,58.33,58.39,58.28,58.3,22889.0
2019-04-12 10:30:00,58.3,58.32,58.24,58.27,18794.0,58.3,58.32,58.24,58.27,18794.0
2019-04-12 10:35:00,58.26,58.27,58.23,58.25,58350.0,58.26,58.27,58.23,58.25,58350.0
2019-04-12 10:40:00,58.25,58.27,58.21,58.26,32800.0,58.25,58.27,58.21,58.26,32800.0
2019-04-12 10:45:00,58.26,58.34,58.24,58.28,31789.0,58.26,58.34,58.24,58.28,31789.0
2019-04-12 10:50:00,58.29,58.42,58.22,58.41,106152.0,58.29,58.42,58.22,58.41,106152.0
2019-04-12 10:55:00,58.42,58.46,58.35,58.36,11577.0,58.42,58.46,58.35,58.36,11577.0
2019-04-12 11:00:00,58.35,58.37,58.25,58.3,10838.0,58.35,58.37,58.25,58.3,10838.0
2019-04-12 11:05:00,58.29,58.31,58.28,58.29,11401.0,58.29,58.31,58.28,58.29,11401.0
2019-04-12 11:10:00,58.3,58.32,58.19,58.22,19446.0,58.3,58.32,58.19,58.22,19446.0
2019-04-12 11:15:00,58.22,58.23,58.17,58.18,12392.0,58.22,58.23,58.17,58.18,12392.0
2019-04-12 11:20:00,58.17,58.25,58.17,58.24,15634.0,58.17,58.25,58.17,58.24,15634.0
2019-04-12 11:25:00,58.24,58.28,58.24,58.26,44156.0,58.24,58.28,58.24,58.26,44156.0
2019-04-12 11:30:00,58.27,58.28,58.25,58.27,29303.0,58.27,58.28,58.25,58.27,29303.0
2019-04-12 11:35:00,58.28,58.28,58.23,58.25,45250.0,58.28,58.28,58.23,58.25,45250.0
2019-04-12 11:40:00,58.23,58.32,58.23,58.32,13402.0,58.23,58.32,58.23,58.32,13402.0
2019-04-12 11:45:00,58.32,58.32,58.24,58.26,17981.0,58.32,58.32,58.24,58.26,17981.0
2019-04-12 11:50:00,58.25,58.31,58.24,58.3,9600.0,58.25,58.31,58.24,58.3,9600.0
2019-04-12 11:55:00,58.29,58.34,58.29,58.32,11798.0,58.29,58.34,58.29,58.32,11798.0
2019-04-12 12:00:00,58.31,58.32,58.28,58.29,5798.0,58.31,58.32,58.28,58.29,5798.0
2019-04-12 12:05:00,58.29,58.35,58.28,58.33,4449.0,58.29,58.35,58.28,58.33,4449.0
2019-04-12 12:10:00,58.34,58.35,58.31,58.33,3530.0,58.34,58.35,58.31,58.33,3530.0
2019-04-12 12:15:00,58.33,58.39,58.33,58.37,5697.0,58.33,58.39,58.33,58.37,5697.0
2019-04-12 12:20:00,58.36,58.37,58.34,58.36,3377.0,58.36,58.37,58.34,58.36,3377.0
2019-04-12 12:25:00,58.37,58.37,58.31,58.31,8114.0,58.37,58.37,58.31,58.31,8114.0
2019-04-12 12:30:00,58.31,58.35,58.29,58.33,6752.0,58.31,58.35,58.29,58.33,6752.0
2019-04-12 12:35:00,58.33,58.33,58.21,58.25,33966.0,58.33,58.33,58.21,58.25,33966.0
2019-04-12 12:40:00,58.25,58.31,58.25,58.29,9351.0,58.25,58.31,58.25,58.29,9351.0
2019-04-12 12:45:00,58.29,58.29,58.25,58.27,3797.0,58.29,58.29,58.25,58.27,3797.0
2019-04-12 12:50:00,58.27,58.3,58.24,58.28,5700.0,58.27,58.3,58.24,58.28,5700.0
2019-04-12 12:55:00,58.29,58.35,58.25,58.34,43274.0,58.29,58.35,58.25,58.34,43274.0
2019-04-12 13:00:00,58.35,58.35,58.27,58.3,5235.0,58.35,58.35,58.27,58.3,5235.0
2019-04-12 13:05:00,58.3,58.31,58.28,58.3,5571.0,58.3,58.31,58.28,58.3,5571.0
2019-04-12 13:10:00,58.29,58.31,58.28,58.3,5005.0,58.29,58.31,58.28,58.3,5005.0
2019-04-12 13:15:00,58.3,58.32,58.29,58.3,10089.0,58.3,58.32,58.29,58.3,10089.0
2019-04-12 13:20:00,58.3,58.31,58.28,58.28,9035.0,58.3,58.31,58.28,58.28,9035.0
2019-04-12 13:25:00,58.28,58.29,58.26,58.29,3333.0,58.28,58.29,58.26,58.29,3333.0
2019-04-12 13:30:00,58.29,58.31,58.27,58.3,6000.0,58.29,58.31,58.27,58.3,6000.0
2019-04-12 13:35:00,58.3,58.31,58.28,58.29,6492.0,58.3,58.31,58.28,58.29,6492.0
2019-04-12 13:40:00,58.29,58.3,58.26,58.3,5778.0,58.29,58.3,58.26,58.3,5778.0
2019-04-12 13:45:00,58.3,58.31,58.29,58.3,5107.0,58.3,58.31,58.29,58.3,5107.0
2019-04-12 13:50:00,58.3,58.32,58.28,58.28,5000.0,58.3,58.32,58.28,58.28,5000.0
2019-04-12 13:55:00,58.28,58.28,58.24,58.28,6400.0,58.28,58.28,58.24,58.28,6400.0
2019-04-12 14:00:00,58.28,58.35,58.28,58.34,7447.0,58.28,58.35,58.28,58.34,7447.0
2019-04-12 14:05:00,58.33,58.34,58.32,58.33,4810.0,58.33,58.34,58.32,58.33,4810.0
2019-04-12 14:10:00,58.34,58.34,58.32,58.33,3435.0,58.34,58.34,58.32,58.33,3435.0
2019-04-12 14:15:00,58.34,58.35,58.29,58.29,38884.0,58.34,58.35,58.29,58.29,38884.0
2019-04-12 14:20:00,58.29,58.3,58.27,58.28,3631.0,58.29,58.3,58.27,58.28,3631.0
2019-04-12 14:25:00,58.27,58.3,58.23,58.3,7428.0,58.27,58.3,58.23,58.3,7428.0
2019-04-12 14:30:00,58.3,58.3,58.28,58.3,6763.0,58.3,58.3,58.28,58.3,6763.0
2019-04-12 14:35:00,58.3,58.3,58.28,58.28,7891.0,58.3,58.3,58.28,58.28,7891.0
2019-04-12 14:40:00,58.29,58.3,58.28,58.29,5525.0,58.29,58.3,58.28,58.29,5525.0
2019-04-12 14:45:00,58.3,58.3,58.26,58.27,6600.0,58.3,58.3,58.26,58.27,6600.0
2019-04-12 14:50:00,58.26,58.27,58.25,58.26,5422.0,58.26,58.27,58.25,58.26,5422.0
2019-04-12 14:55:00,58.27,58.29,58.27,58.28,7413.0,58.27,58.29,58.27,58.28,7413.0
2019-04-12 15:00:00,58.28,58.3,58.27,58.3,18990.0,58.28,58.3,58.27,58.3,18990.0
2019-04-12 15:05:00,58.29,58.32,58.29,58.32,12212.0,58.29,58.32,58.29,58.32,12212.0
2019-04-12 15:10:00,58.33,58.4,58.33,58.39,9161.0,58.33,58.4,58.33,58.39,9161.0
2019-04-12 15:15:00,58.39,58.42,58.39,58.41,9166.0,58.39,58.42,58.39,58.41,9166.0
2019-04-12 15:20:00,58.4,58.42,58.38,58.42,7419.0,58.4,58.42,58.38,58.42,7419.0
2019-04-12 15:25:00,58.42,58.42,58.4,58.42,6872.0,58.42,58.42,58.4,58.42,6872.0
2019-04-12 15:30:00,58.42,58.55,58.41,58.55,34767.0,58.42,58.55,58.41,58.55,34767.0
2019-04-12 15:35:00,58.54,58.69,58.54,58.69,42485.0,58.54,58.69,58.54,58.69,42485.0
2019-04-12 15:40:00,58.69,58.69,58.6,58.6,24807.0,58.69,58.69,58.6,58.6,24807.0
2019-04-12 15:45:00,58.6,58.66,58.58,58.58,47278.0,58.6,58.66,58.58,58.58,47278.0
2019-04-12 15:50:00,58.58,58.58,58.51,58.57,71274.0,58.58,58.58,58.51,58.57,71274.0
2019-04-12 15:55:00,58.57,58.66,58.57,58.63,178282.0,58.57,58.66,58.57,58.63,178282.0
2019-04-15 09:30:00,58.69,58.73,58.52,58.59,9968.0,58.69,58.73,58.52,58.59,9968.0
2019-04-15 09:35:00,58.52,58.6,58.35,58.49,12668.0,58.52,58.6,58.35,58.49,12668.0
2019-04-15 09:40:00,58.47,58.47,58.36,58.36,4832.0,58.47,58.47,58.36,58.36,4832.0
2019-04-15 09:45:00,58.38,58.41,58.29,58.32,9695.0,58.38,58.41,58.29,58.32,9695.0
2019-04-15 09:50:00,58.3,58.31,58.19,58.21,6545.0,58.3,58.31,58.19,58.21,6545.0
2019-04-15 09:55:00,58.21,58.32,58.21,58.29,7083.0,58.21,58.32,58.21,58.29,7083.0
2019-04-15 10:00:00,58.29,58.38,58.26,58.37,7200.0,58.29,58.38,58.26,58.37,7200.0
2019-04-15 10:05:00,58.39,58.48,58.36,58.42,8965.0,58.39,58.48,58.36,58.42,8965.0
2019-04-15 10:10:00,58.44,58.45,58.34,58.35,6058.0,58.44,58.45,58.34,58.35,6058.0
2019-04-15 10:15:00,58.32,58.33,58.23,58.25,7955.0,58.32,58.33,58.23,58.25,7955.0
2019-04-15 10:20:00,58.25,58.27,58.19,58.21,6129.0,58.25,58.27,58.19,58.21,6129.0
2019-04-15 10:25:00,58.17,58.24,58.15,58.21,7561.0,58.17,58.24,58.15,58.21,7561.0
2019-04-15 10:30:00,58.2,58.2,58.15,58.15,3000.0,58.2,58.2,58.15,58.15,3000.0
2019-04-15 10:35:00,58.15,58.27,58.15,58.26,8589.0,58.15,58.27,58.15,58.26,8589.0
2019-04-15 10:40:00,58.27,58.29,58.15,58.16,6080.0,58.27,58.29,58.15,58.16,6080.0
2019-04-15 10:45:00,58.14,58.27,58.14,58.27,8600.0,58.14,58.27,58.14,58.27,8600.0
2019-04-15 10:50:00,58.27,58.34,58.25,58.34,5703.0,58.27,58.34,58.25,58.34,5703.0
2019-04-15 10:55:00,58.34,58.39,58.29,58.38,9289.0,58.34,58.39,58.29,58.38,9289.0
2019-04-15 11:00:00,58.39,58.41,58.36,58.41,6858.0,58.39,58.41,58.36,58.41,6858.0
2019-04-15 11:05:00,58.41,58.42,58.36,58.37,8524.0,58.41,58.42,58.36,58.37,8524.0
2019-04-15 11:10:00,58.37,58.43,58.36,58.4,30071.0,58.37,58.43,58.36,58.4,30071.0
2019-04-15 11:15:00,58.4,58.47,58.37,58.39,35965.0,58.4,58.47,58.37,58.39,35965.0
2019-04-15 11:20:00,58.35,58.4,58.34,58.34,5606.0,58.35,58.4,58.34,58.34,5606.0
2019-04-15 11:25:00,58.34,58.4,58.33,58.39,17297.0,58.34,58.4,58.33,58.39,17297.0
2019-04-15 11:30:00,58.38,58.4,58.36,58.39,8450.0,58.38,58.4,58.36,58.39,8450.0
2019-04-15 11:35:00,58.39,58.39,58.33,58.33,4888.0,58.39,58.39,58.33,58.33,4888.0
2019-04-15 11:40:00,58.33,58.36,58.3,58.34,3800.0,58.33,58.36,58.3,58.34,3800.0
2019-04-15 11:45:00,58.36,58.41,58.35,58.4,7802.0,58.36,58.41,58.35,58.4,7802.0
2019-04-15 11:50:00,58.4,58.4,58.34,58.34,4100.0,58.4,58.4,58.34,58.34,4100.0
2019-04-15 11:55:00,58.33,58.36,58.3,58.32,5334.0,58.33,58.36,58.3,58.32,5334.0
2019-04-15 12:00:00,58.31,58.31,58.24,58.26,7900.0,58.31,58.31,58.24,58.26,7900.0
2019-04-15 12:05:00,58.26,58.3,58.25,58.28,6600.0,58.26,58.3,58.25,58.28,6600.0
2019-04-15 12:10:00,58.26,58.32,58.24,58.3,11742.0,58.26,58.32,58.24,58.3,11742.0
2019-04-15 12:15:00,58.3,58.37,58.29,58.37,5079.0,58.3,58.37,58.29,58.37,5079.0
2019-04-15 12:20:00,58.37,58.38,58.36,58.37,5000.0,58.37,58.38,58.36,58.37,5000.0
2019-04-15 12:25:00,58.37,58.38,58.31,58.33,5671.0,58.37,58.38,58.31,58.33,5671.0
2019-04-15 12:30:00,58.33,58.34,58.27,58.3,10000.0,58.33,58.34,58.27,58.3,10000.0
2019-04-15 12:35:00,58.29,58.36,58.29,58.35,4201.0,58.29,58.36,58.29,58.35,4201.0
2019-04-15 12:40:00,58.35,58.39,58.34,58.37,4941.0,58.35,58.39,58.34,58.37,4941.0
2019-04-15 12:45:00,58.37,58.38,58.34,58.36,3000.0,58.37,58.38,58.34,58.36,3000.0
2019-04-15 12:50:00,58.37,58.38,58.33,58.34,4099.0,58.37,58.38,58.33,58.34,4099.0
2019-04-15 12:55:00,58.34,58.36,58.33,58.34,5100.0,58.34,58.36,58.33,58.34,5100.0
2019-04-15 13:00:00,58.35,58.4,58.35,58.4,7648.0,58.35,58.4,58.35,58.4,7648.0
2019-04-15 13:05:00,58.4,58.43,58.38,58.43,22987.0,58.4,58.43,58.38,58.43,22987.0
2019-04-15 13:10:00,58.44,58.47,58.4,58.46,14582.0,58.44,58.47,58.4,58.46,14582.0
2019-04-15 13:15:00,58.45,58.45,58.38,58.38,6402.0,58.45,58.45,58.38,58.38,6402.0
2019-04-15 13:20:00,58.39,58.44,58.38,58.44,4441.0,58.39,58.44,58.38,58.44,4441.0
2019-04-15 13:25:00,58.45,58.52,58.44,58.52,4729.0,58.45,58.52,58.44,58.52,4729.0
2019-04-15 13:30:00,58.51,58.64,58.51,58.57,69896.0,58.51,58.64,58.51,58.57,69896.0
2019-04-15 13:35:00,58.58,58.62,58.54,58.62,7105.0,58.58,58.62,58.54,58.62,7105.0
2019-04-15 13:40:00,58.63,58.64,58.55,58.57,12438.0,58.63,58.64,58.55,58.57,12438.0
2019-04-15 13:45:00,58.58,58.64,58.57,58.62,7341.0,58.58,58.64,58.57,58.62,7341.0
2019-04-15 13:50:00,58.62,58.62,58.59,58.6,8736.0,58.62,58.62,58.59,58.6,8736.0
2019-04-15 13:55:00,58.6,58.6,58.58,58.58,9736.0,58.6,58.6,58.58,58.58,9736.0
2019-04-15 14:00:00,58.59,58.62,58.58,58.6,78412.0,58.59,58.62,58.58,58.6,78412.0
2019-04-15 14:05:00,58.6,58.69,58.59,58.65,33902.0,58.6,58.69,58.59,58.65,33902.0
2019-04-15 14:10:00,58.66,58.69,58.64,58.65,28584.0,58.66,58.69,58.64,58.65,28584.0
2019-04-15 14:15:00,58.65,58.67,58.59,58.61,25003.0,58.65,58.67,58.59,58.61,25003.0
2019-04-15 14:20:00,58.61,58.63,58.59,58.6,13403.0,58.61,58.63,58.59,58.6,13403.0
2019-04-15 14:25:00,58.61,58.61,58.57,58.6,30692.0,58.61,58.61,58.57,58.6,30692.0
2019-04-15 14:30:00,58.6,58.63,58.58,58.59,17190.0,58.6,58.63,58.58,58.59,17190.0
2019-04-15 14:35:00,58.59,58.61,58.57,58.57,13755.0,58.59,58.61,58.57,58.57,13755.0
2019-04-15 14:40:00,58.58,58.62,58.58,58.61,11480.0,58.58,58.62,58.58,58.61,11480.0
2019-04-15 14:45:00,58.6,58.65,58.59,58.64,44420.0,58.6,58.65,58.59,58.64,44420.0
2019-04-15 14:50:00,58.63,58.71,58.63,58.68,139313.0,58.63,58.71,58.63,58.68,139313.0
2019-04-15 14:55:00,58.67,58.67,58.6,58.63,21612.0,58.67,58.67,58.6,58.63,21612.0
2019-04-15 15:00:00,58.63,58.63,58.55,58.57,12432.0,58.63,58.63,58.55,58.57,12432.0
2019-04-15 15:05:00,58.58,58.63,58.57,58.63,17258.0,58.58,58.63,58.57,58.63,17258.0
2019-04-15 15:10:00,58.63,58.64,58.6,58.61,28705.0,58.63,58.64,58.6,58.61,28705.0
2019-04-15 15:15:00,58.63,58.67,58.62,58.63,12785.0,58.63,58.67,58.62,58.63,12785.0
2019-04-15 15:20:00,58.63,58.66,58.62,58.63,10700.0,58.63,58.66,58.62,58.63,10700.0
2019-04-15 15:25:00,58.63,58.65,58.61,58.64,12846.0,58.63,58.65,58.61,58.64,12846.0
2019-04-15 15:30:00,58.64,58.7,58.63,58.68,23168.0,58.64,58.7,58.63,58.68,23168.0
2019-04-15 15:35:00,58.68,58.68,58.62,58.63,31240.0,58.68,58.68,58.62,58.63,31240.0
2019-04-15 15:40:00,58.63,58.65,58.6,58.65,21862.0,58.63,58.65,58.6,58.65,21862.0
2019-04-15 15:45:00,58.65,58.65,58.61,58.63,37080.0,58.65,58.65,58.61,58.63,37080.0
2019-04-15 15:50:00,58.62,58.65,58.6,58.64,36275.0,58.62,58.65,58.6,58.64,36275.0
2019-04-15 15:55:00,58.65,58.74,58.63,58.67,120290.0,58.65,58.74,58.63,58.67,120290.0
2019-04-16 09:30:00,58.92,59.14,58.92,58.95,14338.0,58.92,59.14,58.92,58.95,14338.0
2019-04-16 09:35:00,59.05,59.11,59.0,59.06,6544.0,59.05,59.11,59.0,59.06,6544.0
2019-04-16 09:40:00,59.1,59.15,59.05,59.11,5311.0,59.1,59.15,59.05,59.11,5311.0
2019-04-16 09:45:00,59.1,59.17,59.06,59.1,7121.0,59.1,59.17,59.06,59.1,7121.0
2019-04-16 09:50:00,59.07,59.08,58.9,58.96,6777.0,59.07,59.08,58.9,58.96,6777.0
2019-04-16 09:55:00,58.96,59.07,58.96,59.07,18263.0,58.96,59.07,58.96,59.07,18263.0
2019-04-16 10:00:00,59.08,59.17,59.07,59.15,12776.0,59.08,59.17,59.07,59.15,12776.0
2019-04-16 10:05:00,59.15,59.19,59.12,59.14,22164.0,59.15,59.19,59.12,59.14,22164.0
2019-04-16 10:10:00,59.15,59.24,59.15,59.21,10995.0,59.15,59.24,59.15,59.21,10995.0
2019-04-16 10:15:00,59.21,59.25,59.19,59.25,20808.0,59.21,59.25,59.19,59.25,20808.0
2019-04-16 10:20:00,59.24,59.24,59.15,59.2,6500.0,59.24,59.24,59.15,59.2,6500.0
2019-04-16 10:25:00,59.2,59.24,59.17,59.23,8603.0,59.2,59.24,59.17,59.23,8603.0
2019-04-16 10:30:00,59.22,59.25,59.2,59.21,22821.0,59.22,59.25,59.2,59.21,22821.0
2019-04-16 10:35:00,59.21,59.25,59.21,59.21,8600.0,59.21,59.25,59.21,59.21,8600.0
2019-04-16 10:40:00,59.21,59.24,59.2,59.2,6179.0,59.21,59.24,59.2,59.2,6179.0
2019-04-16 10:45:00,59.2,59.22,59.15,59.19,7973.0,59.2,59.22,59.15,59.19,7973.0
2019-04-16 10:50:00,59.18,59.24,59.15,59.22,7602.0,59.18,59.24,59.15,59.22,7602.0
2019-04-16 10:55:00,59.23,59.23,59.16,59.16,8728.0,59.23,59.23,59.16,59.16,8728.0
2019-04-16 11:00:00,59.16,59.17,59.13,59.15,9563.0,59.16,59.17,59.13,59.15,9563.0
2019-04-16 11:05:00,59.15,59.19,59.12,59.15,9374.0,59.15,59.19,59.12,59.15,9374.0
2019-04-16 11:10:00,59.16,59.25,59.16,59.25,11313.0,59.16,59.25,59.16,59.25,11313.0
2019-04-16 11:15:00,59.26,59.26,59.22,59.26,32690.0,59.26,59.26,59.22,59.26,32690.0
2019-04-16 11:20:00,59.27,59.28,59.21,59.24,9769.0,59.27,59.28,59.21,59.24,9769.0
2019-04-16 11:25:00,59.25,59.28,59.22,59.22,24599.0,59.25,59.28,59.22,59.22,24599.0
2019-04-16 11:30:00,59.22,59.27,59.18,59.24,18295.0,59.22,59.27,59.18,59.24,18295.0
2019-04-16 11:35:00,59.24,59.26,59.21,59.24,5777.0,59.24,59.26,59.21,59.24,5777.0
2019-04-16 11:40:00,59.24,59.25,59.22,59.23,6910.0,59.24,59.25,59.22,59.23,6910.0
2019-04-16 11:45:00,59.21,59.29,59.2,59.25,14904.0,59.21,59.29,59.2,59.25,14904.0
2019-04-16 11:50:00,59.25,59.27,59.24,59.26,5411.0,59.25,59.27,59.24,59.26,5411.0
2019-04-16 11:55:00,59.26,59.29,59.24,59.27,12668.0,59.26,59.29,59.24,59.27,12668.0
2019-04-16 12:00:00,59.27,59.27,59.25,59.27,10603.0,59.27,59.27,59.25,59.27,10603.0
2019-04-16 12:05:00,59.27,59.29,59.26,59.28,17403.0,59.27,59.29,59.26,59.28,17403.0
2019-04-16 12:10:00,59.27,59.34,59.27,59.34,11240.0,59.27,59.34,59.27,59.34,11240.0
2019-04-16 12:15:00,59.33,59.34,59.28,59.28,4252.0,59.33,59.34,59.28,59.28,4252.0
2019-04-16 12:20:00,59.28,59.3,59.25,59.27,13816.0,59.28,59.3,59.25,59.27,13816.0
2019-04-16 12:25:00,59.27,59.27,59.25,59.27,5700.0,59.27,59.27,59.25,59.27,5700.0
2019-04-16 12:30:00,59.27,59.29,59.26,59.27,7154.0,59.27,59.29,59.26,59.27,7154.0
2019-04-16 12:35:00,59.27,59.32,59.26,59.31,17569.0,59.27,59.32,59.26,59.31,17569.0
2019-04-16 12:40:00,59.31,59.33,59.3,59.33,4000.0,59.31,59.33,59.3,59.33,4000.0
2019-04-16 12:45:00,59.33,59.35,59.31,59.34,7096.0,59.33,59.35,59.31,59.34,7096.0
2019-04-16 12:50:00,59.34,59.36,59.34,59.35,12259.0,59.34,59.36,59.34,59.35,12259.0
2019-04-16 12:55:00,59.36,59.39,59.35,59.37,7210.0,59.36,59.39,59.35,59.37,7210.0
2019-04-16 13:00:00,59.37,59.39,59.36,59.38,7000.0,59.37,59.39,59.36,59.38,7000.0
2019-04-16 13:05:00,59.38,59.46,59.37,59.46,16391.0,59.38,59.46,59.37,59.46,16391.0
2019-04-16 13:10:00,59.46,59.48,59.46,59.47,6277.0,59.46,59.48,59.46,59.47,6277.0
2019-04-16 13:15:00,59.46,59.5,59.4,59.47,26168.0,59.46,59.5,59.4,59.47,26168.0
2019-04-16 13:20:00,59.47,59.48,59.45,59.46,9302.0,59.47,59.48,59.45,59.46,9302.0
2019-04-16 13:25:00,59.47,59.48,59.43,59.44,10611.0,59.47,59.48,59.43,59.44,10611.0
2019-04-16 13:30:00,59.44,59.47,59.44,59.47,33855.0,59.44,59.47,59.44,59.47,33855.0
2019-04-16 13:35:00,59.47,59.47,59.4,59.42,14010.0,59.47,59.47,59.4,59.42,14010.0
2019-04-16 13:40:00,59.43,59.45,59.42,59.44,8830.0,59.43,59.45,59.42,59.44,8830.0
2019-04-16 13:45:00,59.44,59.44,59.37,59.37,5900.0,59.44,59.44,59.37,59.37,5900.0
2019-04-16 13:50:00,59.37,59.42,59.36,59.41,10718.0,59.37,59.42,59.36,59.41,10718.0
2019-04-16 13:55:00,59.4,59.45,59.39,59.45,9124.0,59.4,59.45,59.39,59.45,9124.0
2019-04-16 14:00:00,59.44,59.45,59.39,59.4,9393.0,59.44,59.45,59.39,59.4,9393.0
2019-04-16 14:05:00,59.41,59.42,59.36,59.41,9139.0,59.41,59.42,59.36,59.41,9139.0
2019-04-16 14:10:00,59.41,59.41,59.37,59.38,6270.0,59.41,59.41,59.37,59.38,6270.0
2019-04-16 14:15:00,59.39,59.41,59.37,59.41,25844.0,59.39,59.41,59.37,59.41,25844.0
2019-04-16 14:20:00,59.4,59.42,59.36,59.38,11221.0,59.4,59.42,59.36,59.38,11221.0
2019-04-16 14:25:00,59.39,59.4,59.36,59.39,6483.0,59.39,59.4,59.36,59.39,6483.0
2019-04-16 14:30:00,59.39,59.45,59.39,59.45,27695.0,59.39,59.45,59.39,59.45,27695.0
2019-04-16 14:35:00,59.45,59.46,59.44,59.45,10149.0,59.45,59.46,59.44,59.45,10149.0
2019-04-16 14:40:00,59.45,59.5,59.45,59.5,8563.0,59.45,59.5,59.45,59.5,8563.0
2019-04-16 14:45:00,59.5,59.52,59.45,59.46,20584.0,59.5,59.52,59.45,59.46,20584.0
2019-04-16 14:50:00,59.46,59.48,59.43,59.45,10539.0,59.46,59.48,59.43,59.45,10539.0
2019-04-16 14:55:00,59.46,59.47,59.43,59.44,9354.0,59.46,59.47,59.43,59.44,9354.0
2019-04-16 15:00:00,59.45,59.46,59.43,59.43,14209.0,59.45,59.46,59.43,59.43,14209.0
2019-04-16 15:05:00,59.42,59.47,59.4,59.46,20279.0,59.42,59.47,59.4,59.46,20279.0
2019-04-16 15:10:00,59.46,59.51,59.45,59.51,13205.0,59.46,59.51,59.45,59.51,13205.0
2019-04-16 15:15:00,59.51,59.53,59.49,59.51,17639.0,59.51,59.53,59.49,59.51,17639.0
2019-04-16 15:20:00,59.52,59.54,59.5,59.53,34798.0,59.52,59.54,59.5,59.53,34798.0
2019-04-16 15:25:00,59.52,59.6,59.49,59.6,57310.0,59.52,59.6,59.49,59.6,57310.0
2019-04-16 15:30:00,59.59,59.63,59.56,59.61,63478.0,59.59,59.63,59.56,59.61,63478.0
2019-04-16 15:35:00,59.61,59.64,59.56,59.58,25151.0,59.61,59.64,59.56,59.58,25151.0
2019-04-16 15:40:00,59.58,59.59,59.51,59.54,16147.0,59.58,59.59,59.51,59.54,16147.0
2019-04-16 15:45:00,59.54,59.61,59.54,59.59,37016.0,59.54,59.61,59.54,59.59,37016.0
2019-04-16 15:50:00,59.58,59.61,59.57,59.59,51203.0,59.58,59.61,59.57,59.59,51203.0
2019-04-16 15:55:00,59.59,59.64,59.56,59.58,113250.0,59.59,59.64,59.56,59.58,113250.0
2019-04-17 09:30:00,59.49,59.61,59.47,59.56,20167.0,59.49,59.61,59.47,59.56,20167.0
2019-04-17 09:35:00,59.58,59.58,59.46,59.54,6762.0,59.58,59.58,59.46,59.54,6762.0
2019-04-17 09:40:00,59.53,59.59,59.5,59.58,8407.0,59.53,59.59,59.5,59.58,8407.0
2019-04-17 09:45:00,59.56,59.61,59.49,59.61,7209.0,59.56,59.61,59.49,59.61,7209.0
2019-04-17 09:50:00,59.62,59.71,59.56,59.56,9950.0,59.62,59.71,59.56,59.56,9950.0
2019-04-17 09:55:00,59.57,59.61,59.53,59.55,4000.0,59.57,59.61,59.53,59.55,4000.0
2019-04-17 10:00:00,59.53,59.54,59.49,59.5,8230.0,59.53,59.54,59.49,59.5,8230.0
2019-04-17 10:05:00,59.49,59.5,59.32,59.32,12458.0,59.49,59.5,59.32,59.32,12458.0
2019-04-17 10:10:00,59.32,59.41,59.32,59.4,20265.0,59.32,59.41,59.32,59.4,20265.0
2019-04-17 10:15:00,59.39,59.44,59.37,59.4,20710.0,59.39,59.44,59.37,59.4,20710.0
2019-04-17 10:20:00,59.4,59.46,59.39,59.45,5100.0,59.4,59.46,59.39,59.45,5100.0
2019-04-17 10:25:00,59.45,59.54,59.44,59.53,6520.0,59.45,59.54,59.44,59.53,6520.0
2019-04-17 10:30:00,59.53,59.59,59.49,59.59,10174.0,59.53,59.59,59.49,59.59,10174.0
2019-04-17 10:35:00,59.59,59.61,59.46,59.49,6352.0,59.59,59.61,59.46,59.49,6352.0
2019-04-17 10:40:00,59.48,59.52,59.45,59.46,8715.0,59.48,59.52,59.45,59.46,8715.0
2019-04-17 10:45:00,59.46,59.46,59.41,59.44,2674.0,59.46,59.46,59.41,59.44,2674.0
2019-04-17 10:50:00,59.45,59.46,59.37,59.42,5408.0,59.45,59.46,59.37,59.42,5408.0
2019-04-17 10:55:00,59.41,59.43,59.39,59.4,4080.0,59.41,59.43,59.39,59.4,4080.0
2019-04-17 11:00:00,59.41,59.45,59.4,59.44,3981.0,59.41,59.45,59.4,59.44,3981.0
2019-04-17 11:05:00,59.44,59.46,59.42,59.42,3400.0,59.44,59.46,59.42,59.42,3400.0
2019-04-17 11:10:00,59.4,59.41,59.37,59.39,6454.0,59.4,59.41,59.37,59.39,6454.0
2019-04-17 11:15:00,59.38,59.44,59.38,59.44,8947.0,59.38,59.44,59.38,59.44,8947.0
2019-04-17 11:20:00,59.45,59.46,59.41,59.44,11507.0,59.45,59.46,59.41,59.44,11507.0
2019-04-17 11:25:00,59.43,59.44,59.4,59.42,27423.0,59.43,59.44,59.4,59.42,27423.0
2019-04-17 11:30:00,59.42,59.42,59.15,59.17,25752.0,59.42,59.42,59.15,59.17,25752.0
2019-04-17 11:35:00,59.15,59.26,59.14,59.24,10473.0,59.15,59.26,59.14,59.24,10473.0
2019-04-17 11:40:00,59.24,59.24,59.21,59.22,6331.0,59.24,59.24,59.21,59.22,6331.0
2019-04-17 11:45:00,59.21,59.28,59.17,59.28,5841.0,59.21,59.28,59.17,59.28,5841.0
2019-04-17 11:50:00,59.27,59.28,59.17,59.2,8121.0,59.27,59.28,59.17,59.2,8121.0
2019-04-17 11:55:00,59.21,59.23,59.13,59.16,4695.0,59.21,59.23,59.13,59.16,4695.0
2019-04-17 12:00:00,59.16,59.16,59.11,59.11,4030.0,59.16,59.16,59.11,59.11,4030.0
2019-04-17 12:05:00,59.12,59.13,59.07,59.08,3626.0,59.12,59.13,59.07,59.08,3626.0
2019-04-17 12:10:00,59.07,59.11,59.05,59.11,4739.0,59.07,59.11,59.05,59.11,4739.0
2019-04-17 12:15:00,59.11,59.13,59.08,59.12,4150.0,59.11,59.13,59.08,59.12,4150.0
2019-04-17 12:20:00,59.11,59.12,59.09,59.09,5079.0,59.11,59.12,59.09,59.09,5079.0
2019-04-17 12:25:00,59.11,59.16,59.11,59.11,5856.0,59.11,59.16,59.11,59.11,5856.0
2019-04-17 12:30:00,59.1,59.12,59.09,59.11,13170.0,59.1,59.12,59.09,59.11,13170.0
2019-04-17 12:35:00,59.1,59.17,59.1,59.13,4725.0,59.1,59.17,59.1,59.13,4725.0
2019-04-17 12:40:00,59.12,59.14,59.11,59.12,3627.0,59.12,59.14,59.11,59.12,3627.0
2019-04-17 12:45:00,59.12,59.12,59.07,59.08,3700.0,59.12,59.12,59.07,59.08,3700.0
2019-04-17 12:50:00,59.07,59.09,59.04,59.05,5400.0,59.07,59.09,59.04,59.05,5400.0
2019-04-17 12:55:00,59.06,59.12,59.05,59.05,5102.0,59.06,59.12,59.05,59.05,5102.0
2019-04-17 13:00:00,59.05,59.07,59.03,59.05,7130.0,59.05,59.07,59.03,59.05,7130.0
2019-04-17 13:05:00,59.06,59.06,59.01,59.05,3674.0,59.06,59.06,59.01,59.05,3674.0
2019-04-17 13:10:00,59.06,59.06,58.93,58.95,27288.0,59.06,59.06,58.93,58.95,27288.0
2019-04-17 13:15:00,58.94,58.95,58.87,58.89,8381.0,58.94,58.95,58.87,58.89,8381.0
2019-04-17 13:20:00,58.87,58.95,58.85,58.9,18022.0,58.87,58.95,58.85,58.9,18022.0
2019-04-17 13:25:00,58.9,58.9,58.79,58.82,10268.0,58.9,58.9,58.79,58.82,10268.0
2019-04-17 13:30:00,58.83,58.83,58.78,58.8,6577.0,58.83,58.83,58.78,58.8,6577.0
2019-04-17 13:35:00,58.82,58.83,58.78,58.82,3545.0,58.82,58.83,58.78,58.82,3545.0
2019-04-17 13:40:00,58.82,58.83,58.81,58.81,4469.0,58.82,58.83,58.81,58.81,4469.0
2019-04-17 13:45:00,58.81,58.83,58.76,58.83,5517.0,58.81,58.83,58.76,58.83,5517.0
2019-04-17 13:50:00,58.82,58.82,58.7,58.76,21451.0,58.82,58.82,58.7,58.76,21451.0
2019-04-17 13:55:00,58.76,58.8,58.75,58.76,4954.0,58.76,58.8,58.75,58.76,4954.0
2019-04-17 14:00:00,58.76,58.8,58.73,58.78,7364.0,58.76,58.8,58.73,58.78,7364.0
2019-04-17 14:05:00,58.76,58.8,58.71,58.72,10210.0,58.76,58.8,58.71,58.72,10210.0
2019-04-17 14:10:00,58.71,58.71,58.66,58.66,9218.0,58.71,58.71,58.66,58.66,9218.0
2019-04-17 14:15:00,58.67,58.67,58.57,58.57,24398.0,58.67,58.67,58.57,58.57,24398.0
2019-04-17 14:20:00,58.57,58.58,58.52,58.52,13158.0,58.57,58.58,58.52,58.52,13158.0
2019-04-17 14:25:00,58.51,58.52,58.38,58.48,35178.0,58.51,58.52,58.38,58.48,35178.0
2019-04-17 14:30:00,58.5,58.55,58.46,58.46,11444.0,58.5,58.55,58.46,58.46,11444.0
2019-04-17 14:35:00,58.46,58.48,58.29,58.34,30936.0,58.46,58.48,58.29,58.34,30936.0
2019-04-17 14:40:00,58.34,58.35,58.15,58.24,67101.0,58.34,58.35,58.15,58.24,67101.0
2019-04-17 14:45:00,58.25,58.29,58.21,58.23,10777.0,58.25,58.29,58.21,58.23,10777.0
2019-04-17 14:50:00,58.23,58.29,58.2,58.26,29232.0,58.23,58.29,58.2,58.26,29232.0
2019-04-17 14:55:00,58.26,58.27,57.99,58.0,65781.0,58.26,58.27,57.99,58.0,65781.0
2019-04-17 15:00:00,58.0,58.03,57.92,57.95,100614.0,58.0,58.03,57.92,57.95,100614.0
2019-04-17 15:05:00,57.96,57.99,57.87,57.88,67751.0,57.96,57.99,57.87,57.88,67751.0
2019-04-17 15:10:00,57.87,57.9,57.82,57.85,33807.0,57.87,57.9,57.82,57.85,33807.0
2019-04-17 15:15:00,57.86,57.95,57.75,57.76,56094.0,57.86,57.95,57.75,57.76,56094.0
2019-04-17 15:20:00,57.76,57.76,57.65,57.65,101228.0,57.76,57.76,57.65,57.65,101228.0
2019-04-17 15:25:00,57.66,57.83,57.63,57.79,88719.0,57.66,57.83,57.63,57.79,88719.0
2019-04-17 15:30:00,57.79,57.9,57.78,57.79,41509.0,57.79,57.9,57.78,57.79,41509.0
2019-04-17 15:35:00,57.8,57.85,57.74,57.84,51079.0,57.8,57.85,57.74,57.84,51079.0
2019-04-17 15:40:00,57.85,57.93,57.83,57.88,42314.0,57.85,57.93,57.83,57.88,42314.0
2019-04-17 15:45:00,57.89,57.9,57.79,57.87,87219.0,57.89,57.9,57.79,57.87,87219.0
2019-04-17 15:50:00,57.85,57.97,57.85,57.96,90886.0,57.85,57.97,57.85,57.96,90886.0
2019-04-17 15:55:00,57.95,57.96,57.77,57.85,187217.0,57.95,57.96,57.77,57.85,187217.0
2019-04-18 09:30:00,57.76,57.94,57.65,57.7,50732.0,57.76,57.94,57.65,57.7,50732.0
2019-04-18 09:35:00,57.7,57.71,57.25,57.25,24282.0,57.7,57.71,57.25,57.25,24282.0
2019-04-18 09:40:00,57.27,57.35,57.11,57.29,15893.0,57.27,57.35,57.11,57.29,15893.0
2019-04-18 09:45:00,57.24,57.3,57.01,57.03,12846.0,57.24,57.3,57.01,57.03,12846.0
2019-04-18 09:50:00,57.04,57.05,56.67,56.77,68797.0,57.04,57.05,56.67,56.77,68797.0
2019-04-18 09:55:00,56.81,56.87,56.64,56.64,43659.0,56.81,56.87,56.64,56.64,43659.0
2019-04-18 10:00:00,56.64,57.0,56.6,56.93,35199.0,56.64,57.0,56.6,56.93,35199.0
2019-04-18 10:05:00,56.92,56.97,56.82,56.9,16401.0,56.92,56.97,56.82,56.9,16401.0
2019-04-18 10:10:00,56.9,57.02,56.88,56.95,27393.0,56.9,57.02,56.88,56.95,27393.0
2019-04-18 10:15:00,56.97,56.98,56.84,56.89,8262.0,56.97,56.98,56.84,56.89,8262.0
2019-04-18 10:20:00,56.88,56.88,56.66,56.69,12735.0,56.88,56.88,56.66,56.69,12735.0
2019-04-18 10:25:00,56.69,56.78,56.67,56.73,14700.0,56.69,56.78,56.67,56.73,14700.0
2019-04-18 10:30:00,56.74,56.88,56.73,56.77,19047.0,56.74,56.88,56.73,56.77,19047.0
2019-04-18 10:35:00,56.78,56.9,56.73,56.85,47187.0,56.78,56.9,56.73,56.85,47187.0
2019-04-18 10:40:00,56.86,56.86,56.69,56.69,24608.0,56.86,56.86,56.69,56.69,24608.0
2019-04-18 10:45:00,56.7,56.82,56.67,56.78,36863.0,56.7,56.82,56.67,56.78,36863.0
2019-04-18 10:50:00,56.77,56.89,56.76,56.89,16984.0,56.77,56.89,56.76,56.89,16984.0
2019-04-18 10:55:00,56.9,57.01,56.9,57.01,15128.0,56.9,57.01,56.9,57.01,15128.0
2019-04-18 11:00:00,57.01,57.02,56.93,56.95,17890.0,57.01,57.02,56.93,56.95,17890.0
2019-04-18 11:05:00,56.96,57.03,56.95,56.96,19951.0,56.96,57.03,56.95,56.96,19951.0
2019-04-18 11:10:00,56.96,56.96,56.86,56.9,18100.0,56.96,56.96,56.86,56.9,18100.0
2019-04-18 11:15:00,56.89,56.89,56.67,56.71,28739.0,56.89,56.89,56.67,56.71,28739.0
2019-04-18 11:20:00,56.73,56.73,56.64,56.69,16606.0,56.73,56.73,56.64,56.69,16606.0
2019-04-18 11:25:00,56.69,56.73,56.64,56.68,17107.0,56.69,56.73,56.64,56.68,17107.0
2019-04-18 11:30:00,56.69,56.78,56.68,56.77,29350.0,56.69,56.78,56.68,56.77,29350.0
2019-04-18 11:35:00,56.77,56.91,56.74,56.88,29280.0,56.77,56.91,56.74,56.88,29280.0
2019-04-18 11:40:00,56.89,56.97,56.87,56.95,17141.0,56.89,56.97,56.87,56.95,17141.0
2019-04-18 11:45:00,56.96,56.97,56.93,56.96,13634.0,56.96,56.97,56.93,56.96,13634.0
2019-04-18 11:50:00,56.97,57.0,56.92,57.0,11650.0,56.97,57.0,56.92,57.0,11650.0
2019-04-18 11:55:00,57.0,57.08,56.98,57.06,14728.0,57.0,57.08,56.98,57.06,14728.0
2019-04-18 12:00:00,57.07,57.13,57.04,57.12,15348.0,57.07,57.13,57.04,57.12,15348.0
2019-04-18 12:05:00,57.12,57.12,57.03,57.05,11844.0,57.12,57.12,57.03,57.05,11844.0
2019-04-18 12:10:00,57.05,57.09,57.03,57.08,11432.0,57.05,57.09,57.03,57.08,11432.0
2019-04-18 12:15:00,57.09,57.09,57.04,57.05,11506.0,57.09,57.09,57.04,57.05,11506.0
2019-04-18 12:20:00,57.05,57.09,57.04,57.08,12636.0,57.05,57.09,57.04,57.08,12636.0
2019-04-18 12:25:00,57.09,57.1,57.04,57.05,11213.0,57.09,57.1,57.04,57.05,11213.0
2019-04-18 12:30:00,57.05,57.05,57.02,57.02,10920.0,57.05,57.05,57.02,57.02,10920.0
2019-04-18 12:35:00,57.02,57.04,57.0,57.0,11195.0,57.02,57.04,57.0,57.0,11195.0
2019-04-18 12:40:00,57.01,57.05,57.01,57.05,15966.0,57.01,57.05,57.01,57.05,15966.0
2019-04-18 12:45:00,57.05,57.09,57.04,57.08,11979.0,57.05,57.09,57.04,57.08,11979.0
2019-04-18 12:50:00,57.07,57.11,57.07,57.09,13400.0,57.07,57.11,57.07,57.09,13400.0
2019-04-18 12:55:00,57.08,57.08,57.01,57.01,8943.0,57.08,57.08,57.01,57.01,8943.0
2019-04-18 13:00:00,57.01,57.01,56.95,56.96,12851.0,57.01,57.01,56.95,56.96,12851.0
2019-04-18 13:05:00,56.97,57.0,56.93,56.94,13027.0,56.97,57.0,56.93,56.94,13027.0
2019-04-18 13:10:00,56.93,56.93,56.91,56.91,9643.0,56.93,56.93,56.91,56.91,9643.0
2019-04-18 13:15:00,56.91,56.97,56.9,56.96,12790.0,56.91,56.97,56.9,56.96,12790.0
2019-04-18 13:20:00,56.97,56.97,56.94,56.96,8456.0,56.97,56.97,56.94,56.96,8456.0
2019-04-18 13:25:00,56.96,56.99,56.94,56.96,13622.0,56.96,56.99,56.94,56.96,13622.0
2019-04-18 13:30:00,56.97,56.98,56.94,56.94,12577.0,56.97,56.98,56.94,56.94,12577.0
2019-04-18 13:35:00,56.95,56.95,56.89,56.9,10680.0,56.95,56.95,56.89,56.9,10680.0
2019-04-18 13:40:00,56.91,56.93,56.88,56.91,13752.0,56.91,56.93,56.88,56.91,13752.0
2019-04-18 13:45:00,56.91,56.91,56.64,56.82,45940.0,56.91,56.91,56.64,56.82,45940.0
2019-04-18 13:50:00,56.82,56.87,56.81,56.86,16134.0,56.82,56.87,56.81,56.86,16134.0
2019-04-18 13:55:00,56.86,56.86,56.82,56.83,14838.0,56.86,56.86,56.82,56.83,14838.0
2019-04-18 14:00:00,56.82,56.85,56.74,56.78,22240.0,56.82,56.85,56.74,56.78,22240.0
2019-04-18 14:05:00,56.78,56.79,56.73,56.75,13021.0,56.78,56.79,56.73,56.75,13021.0
2019-04-18 14:10:00,56.76,56.76,56.71,56.72,16560.0,56.76,56.76,56.71,56.72,16560.0
2019-04-18 14:15:00,56.71,56.72,56.69,56.72,14988.0,56.71,56.72,56.69,56.72,14988.0
2019-04-18 14:20:00,56.72,56.72,56.68,56.69,18423.0,56.72,56.72,56.68,56.69,18423.0
2019-04-18 14:25:00,56.68,56.72,56.66,56.71,21283.0,56.68,56.72,56.66,56.71,21283.0
2019-04-18 14:30:00,56.71,56.71,56.67,56.7,20451.0,56.71,56.71,56.67,56.7,20451.0
2019-04-18 14:35:00,56.72,56.76,56.7,56.75,18238.0,56.72,56.76,56.7,56.75,18238.0
2019-04-18 14:40:00,56.75,56.83,56.74,56.81,18809.0,56.75,56.83,56.74,56.81,18809.0
2019-04-18 14:45:00,56.81,56.82,56.74,56.74,21129.0,56.81,56.82,56.74,56.74,21129.0
2019-04-18 14:50:00,56.75,56.81,56.74,56.81,15193.0,56.75,56.81,56.74,56.81,15193.0
2019-04-18 14:55:00,56.81,56.87,56.79,56.86,19019.0,56.81,56.87,56.79,56.86,19019.0
2019-04-18 15:00:00,56.87,57.03,56.86,57.02,26496.0,56.87,57.03,56.86,57.02,26496.0
2019-04-18 15:05:00,57.03,57.14,57.03,57.09,27949.0,57.03,57.14,57.03,57.09,27949.0
2019-04-18 15:10:00,57.1,57.14,57.09,57.13,13086.0,57.1,57.14,57.09,57.13,13086.0
2019-04-18 15:15:00,57.14,57.24,57.13,57.24,19272.0,57.14,57.24,57.13,57.24,19272.0
2019-04-18 15:20:00,57.24,57.24,57.19,57.19,23021.0,57.24,57.24,57.19,57.19,23021.0
2019-04-18 15:25:00,57.19,57.23,57.19,57.23,24598.0,57.19,57.23,57.19,57.23,24598.0
2019-04-18 15:30:00,57.22,57.23,57.04,57.08,41605.0,57.22,57.23,57.04,57.08,41605.0
2019-04-18 15:35:00,57.08,57.1,57.06,57.09,29815.0,57.08,57.1,57.06,57.09,29815.0
2019-04-18 15:40:00,57.09,57.1,57.05,57.08,49366.0,57.09,57.1,57.05,57.08,49366.0
2019-04-18 15:45:00,57.09,57.13,57.06,57.09,50917.0,57.09,57.13,57.06,57.09,50917.0
2019-04-18 15:50:00,57.1,57.13,57.01,57.05,106819.0,57.1,57.13,57.01,57.05,106819.0
2019-04-18 15:55:00,57.05,57.06,56.9,56.93,208198.0,57.05,57.06,56.9,56.93,208198.0
2019-04-22 09:30:00,56.57,56.69,56.53,56.54,5808.0,56.57,56.69,56.53,56.54,5808.0
2019-04-22 09:35:00,56.63,56.66,56.47,56.57,9433.0,56.63,56.66,56.47,56.57,9433.0
2019-04-22 09:40:00,56.61,56.78,56.61,56.73,5068.0,56.61,56.78,56.61,56.73,5068.0
2019-04-22 09:45:00,56.69,56.78,56.66,56.76,4800.0,56.69,56.78,56.66,56.76,4800.0
2019-04-22 09:50:00,56.74,56.74,56.64,56.64,5100.0,56.74,56.74,56.64,56.64,5100.0
2019-04-22 09:55:00,56.67,56.71,56.59,56.7,5800.0,56.67,56.71,56.59,56.7,5800.0
2019-04-22 10:00:00,56.7,56.7,56.5,56.57,7980.0,56.7,56.7,56.5,56.57,7980.0
2019-04-22 10:05:00,56.58,56.61,56.41,56.44,9701.0,56.58,56.61,56.41,56.44,9701.0
2019-04-22 10:10:00,56.42,56.47,56.34,56.36,7305.0,56.42,56.47,56.34,56.36,7305.0
2019-04-22 10:15:00,56.39,56.45,56.35,56.45,5327.0,56.39,56.45,56.35,56.45,5327.0
2019-04-22 10:20:00,56.43,56.46,56.38,56.46,5691.0,56.43,56.46,56.38,56.46,5691.0
2019-04-22 10:25:00,56.44,56.48,56.4,56.42,6700.0,56.44,56.48,56.4,56.42,6700.0
2019-04-22 10:30:00,56.4,56.48,56.39,56.41,15000.0,56.4,56.48,56.39,56.41,15000.0
2019-04-22 10:35:00,56.42,56.47,56.37,56.37,15124.0,56.42,56.47,56.37,56.37,15124.0
2019-04-22 10:40:00,56.36,56.36,56.22,56.22,12355.0,56.36,56.36,56.22,56.22,12355.0
2019-04-22 10:45:00,56.23,56.36,56.23,56.36,10804.0,56.23,56.36,56.23,56.36,10804.0
2019-04-22 10:50:00,56.37,56.37,56.28,56.3,7800.0,56.37,56.37,56.28,56.3,7800.0
2019-04-22 10:55:00,56.3,56.35,56.3,56.35,8010.0,56.3,56.35,56.3,56.35,8010.0
2019-04-22 11:00:00,56.35,56.35,56.24,56.27,10159.0,56.35,56.35,56.24,56.27,10159.0
2019-04-22 11:05:00,56.28,56.37,56.25,56.36,13447.0,56.28,56.37,56.25,56.36,13447.0
2019-04-22 11:10:00,56.38,56.39,56.28,56.31,5105.0,56.38,56.39,56.28,56.31,5105.0
2019-04-22 11:15:00,56.31,56.33,56.27,56.29,6173.0,56.31,56.33,56.27,56.29,6173.0
2019-04-22 11:20:00,56.29,56.31,56.22,56.26,8369.0,56.29,56.31,56.22,56.26,8369.0
2019-04-22 11:25:00,56.3,56.33,56.27,56.29,6756.0,56.3,56.33,56.27,56.29,6756.0
2019-04-22 11:30:00,56.29,56.38,56.27,56.33,6590.0,56.29,56.38,56.27,56.33,6590.0
2019-04-22 11:35:00,56.33,56.35,56.31,56.32,6104.0,56.33,56.35,56.31,56.32,6104.0
2019-04-22 11:40:00,56.32,56.4,56.32,56.37,8094.0,56.32,56.4,56.32,56.37,8094.0
2019-04-22 11:45:00,56.37,56.4,56.36,56.37,10569.0,56.37,56.4,56.36,56.37,10569.0
2019-04-22 11:50:00,56.37,56.4,56.36,56.38,6600.0,56.37,56.4,56.36,56.38,6600.0
2019-04-22 11:55:00,56.39,56.42,56.39,56.42,5796.0,56.39,56.42,56.39,56.42,5796.0
2019-04-22 12:00:00,56.42,56.43,56.4,56.42,12884.0,56.42,56.43,56.4,56.42,12884.0
2019-04-22 12:05:00,56.42,56.48,56.42,56.43,10102.0,56.42,56.48,56.42,56.43,10102.0
2019-04-22 12:10:00,56.44,56.45,56.39,56.4,4388.0,56.44,56.45,56.39,56.4,4388.0
2019-04-22 12:15:00,56.39,56.41,56.32,56.34,4583.0,56.39,56.41,56.32,56.34,4583.0
2019-04-22 12:20:00,56.34,56.38,56.33,56.36,4615.0,56.34,56.38,56.33,56.36,4615.0
2019-04-22 12:25:00,56.36,56.4,56.36,56.39,5449.0,56.36,56.4,56.36,56.39,5449.0
2019-04-22 12:30:00,56.37,56.41,56.37,56.41,3117.0,56.37,56.41,56.37,56.41,3117.0
2019-04-22 12:35:00,56.4,56.43,56.38,56.42,7827.0,56.4,56.43,56.38,56.42,7827.0
2019-04-22 12:40:00,56.43,56.44,56.39,56.39,7753.0,56.43,56.44,56.39,56.39,7753.0
2019-04-22 12:45:00,56.39,56.4,56.34,56.37,8042.0,56.39,56.4,56.34,56.37,8042.0
2019-04-22 12:50:00,56.36,56.36,56.33,56.34,4384.0,56.36,56.36,56.33,56.34,4384.0
2019-04-22 12:55:00,56.35,56.35,56.33,56.35,3554.0,56.35,56.35,56.33,56.35,3554.0
2019-04-22 13:00:00,56.35,56.35,56.3,56.32,5501.0,56.35,56.35,56.3,56.32,5501.0
2019-04-22 13:05:00,56.33,56.36,56.33,56.35,5507.0,56.33,56.36,56.33,56.35,5507.0
2019-04-22 13:10:00,56.36,56.36,56.31,56.31,5719.0,56.36,56.36,56.31,56.31,5719.0
2019-04-22 13:15:00,56.32,56.37,56.32,56.36,4016.0,56.32,56.37,56.32,56.36,4016.0
2019-04-22 13:20:00,56.37,56.4,56.36,56.4,5600.0,56.37,56.4,56.36,56.4,5600.0
2019-04-22 13:25:00,56.4,56.42,56.39,56.42,3262.0,56.4,56.42,56.39,56.42,3262.0
2019-04-22 13:30:00,56.41,56.41,56.38,56.38,6043.0,56.41,56.41,56.38,56.38,6043.0
2019-04-22 13:35:00,56.37,56.37,56.33,56.34,4090.0,56.37,56.37,56.33,56.34,4090.0
2019-04-22 13:40:00,56.34,56.38,56.33,56.37,7304.0,56.34,56.38,56.33,56.37,7304.0
2019-04-22 13:45:00,56.38,56.42,56.37,56.42,6381.0,56.38,56.42,56.37,56.42,6381.0
2019-04-22 13:50:00,56.42,56.42,56.4,56.41,5792.0,56.42,56.42,56.4,56.41,5792.0
2019-04-22 13:55:00,56.4,56.41,56.37,56.39,4794.0,56.4,56.41,56.37,56.39,4794.0
2019-04-22 14:00:00,56.39,56.39,56.34,56.34,4407.0,56.39,56.39,56.34,56.34,4407.0
2019-04-22 14:05:00,56.35,56.4,56.33,56.4,10275.0,56.35,56.4,56.33,56.4,10275.0
2019-04-22 14:10:00,56.4,56.44,56.38,56.43,6976.0,56.4,56.44,56.38,56.43,6976.0
2019-04-22 14:15:00,56.43,56.43,56.42,56.43,3956.0,56.43,56.43,56.42,56.43,3956.0
2019-04-22 14:20:00,56.43,56.46,56.4,56.46,6462.0,56.43,56.46,56.4,56.46,6462.0
2019-04-22 14:25:00,56.46,56.47,56.44,56.44,9620.0,56.46,56.47,56.44,56.44,9620.0
2019-04-22 14:30:00,56.43,56.43,56.39,56.4,3486.0,56.43,56.43,56.39,56.4,3486.0
2019-04-22 14:35:00,56.39,56.41,56.38,56.41,6800.0,56.39,56.41,56.38,56.41,6800.0
2019-04-22 14:40:00,56.4,56.44,56.4,56.43,6897.0,56.4,56.44,56.4,56.43,6897.0
2019-04-22 14:45:00,56.42,56.45,56.41,56.45,7086.0,56.42,56.45,56.41,56.45,7086.0
2019-04-22 14:50:00,56.45,56.47,56.42,56.47,8681.0,56.45,56.47,56.42,56.47,8681.0
2019-04-22 14:55:00,56.46,56.56,56.45,56.56,4803.0,56.46,56.56,56.45,56.56,4803.0
2019-04-22 15:00:00,56.55,56.56,56.51,56.51,8604.0,56.55,56.56,56.51,56.51,8604.0
2019-04-22 15:05:00,56.51,56.52,56.49,56.52,5390.0,56.51,56.52,56.49,56.52,5390.0
2019-04-22 15:10:00,56.53,56.58,56.53,56.57,8787.0,56.53,56.58,56.53,56.57,8787.0
2019-04-22 15:15:00,56.58,56.64,56.57,56.63,9759.0,56.58,56.64,56.57,56.63,9759.0
2019-04-22 15:20:00,56.63,56.63,56.59,56.63,12364.0,56.63,56.63,56.59,56.63,12364.0
2019-04-22 15:25:00,56.64,56.64,56.59,56.59,8458.0,56.64,56.64,56.59,56.59,8458.0
2019-04-22 15:30:00,56.6,56.62,56.54,56.57,13735.0,56.6,56.62,56.54,56.57,13735.0
2019-04-22 15:35:00,56.57,56.61,56.57,56.6,13621.0,56.57,56.61,56.57,56.6,13621.0
2019-04-22 15:40:00,56.6,56.61,56.58,56.59,12734.0,56.6,56.61,56.58,56.59,12734.0
2019-04-22 15:45:00,56.58,56.61,56.57,56.61,24704.0,56.58,56.61,56.57,56.61,24704.0
2019-04-22 15:50:00,56.6,56.7,56.6,56.66,35640.0,56.6,56.7,56.6,56.66,35640.0
2019-04-22 15:55:00,56.66,56.67,56.57,56.6,50925.0,56.66,56.67,56.57,56.6,50925.0
2019-04-23 09:30:00,56.74,56.88,56.58,56.8,21511.0,56.74,56.88,56.58,56.8,21511.0
2019-04-23 09:35:00,56.76,56.82,56.68,56.79,12948.0,56.76,56.82,56.68,56.79,12948.0
2019-04-23 09:40:00,56.8,56.88,56.71,56.79,15274.0,56.8,56.88,56.71,56.79,15274.0
2019-04-23 09:45:00,56.8,56.81,56.64,56.64,20814.0,56.8,56.81,56.64,56.64,20814.0
2019-04-23 09:50:00,56.65,56.65,56.51,56.55,16868.0,56.65,56.65,56.51,56.55,16868.0
2019-04-23 09:55:00,56.56,56.58,56.51,56.57,10947.0,56.56,56.58,56.51,56.57,10947.0
2019-04-23 10:00:00,56.58,56.66,56.49,56.62,12561.0,56.58,56.66,56.49,56.62,12561.0
2019-04-23 10:05:00,56.64,56.64,56.44,56.49,8109.0,56.64,56.64,56.44,56.49,8109.0
2019-04-23 10:10:00,56.48,56.56,56.47,56.54,5814.0,56.48,56.56,56.47,56.54,5814.0
2019-04-23 10:15:00,56.55,56.55,56.45,56.49,8475.0,56.55,56.55,56.45,56.49,8475.0
2019-04-23 10:20:00,56.49,56.58,56.46,56.58,10231.0,56.49,56.58,56.46,56.58,10231.0
2019-04-23 10:25:00,56.58,56.58,56.51,56.53,8852.0,56.58,56.58,56.51,56.53,8852.0
2019-04-23 10:30:00,56.53,56.59,56.52,56.53,7112.0,56.53,56.59,56.52,56.53,7112.0
2019-04-23 10:35:00,56.54,56.68,56.53,56.68,7191.0,56.54,56.68,56.53,56.68,7191.0
2019-04-23 10:40:00,56.67,56.71,56.64,56.71,6631.0,56.67,56.71,56.64,56.71,6631.0
2019-04-23 10:45:00,56.71,56.72,56.65,56.66,8689.0,56.71,56.72,56.65,56.66,8689.0
2019-04-23 10:50:00,56.66,56.76,56.66,56.76,9150.0,56.66,56.76,56.66,56.76,9150.0
2019-04-23 10:55:00,56.75,56.79,56.73,56.77,9832.0,56.75,56.79,56.73,56.77,9832.0
2019-04-23 11:00:00,56.77,56.84,56.74,56.82,13140.0,56.77,56.84,56.74,56.82,13140.0
2019-04-23 11:05:00,56.82,56.88,56.8,56.88,11156.0,56.82,56.88,56.8,56.88,11156.0
2019-04-23 11:10:00,56.88,56.91,56.87,56.89,8198.0,56.88,56.91,56.87,56.89,8198.0
2019-04-23 11:15:00,56.89,56.95,56.88,56.95,12138.0,56.89,56.95,56.88,56.95,12138.0
2019-04-23 11:20:00,56.94,57.02,56.94,57.02,12672.0,56.94,57.02,56.94,57.02,12672.0
2019-04-23 11:25:00,57.02,57.1,57.02,57.09,39420.0,57.02,57.1,57.02,57.09,39420.0
2019-04-23 11:30:00,57.08,57.19,57.07,57.19,10477.0,57.08,57.19,57.07,57.19,10477.0
2019-04-23 11:35:00,57.18,57.25,57.18,57.24,9201.0,57.18,57.25,57.18,57.24,9201.0
2019-04-23 11:40:00,57.23,57.3,57.22,57.28,10023.0,57.23,57.3,57.22,57.28,10023.0
2019-04-23 11:45:00,57.27,57.35,57.26,57.35,9642.0,57.27,57.35,57.26,57.35,9642.0
2019-04-23 11:50:00,57.35,57.41,57.32,57.41,10334.0,57.35,57.41,57.32,57.41,10334.0
2019-04-23 11:55:00,57.41,57.43,57.31,57.34,10384.0,57.41,57.43,57.31,57.34,10384.0
2019-04-23 12:00:00,57.34,57.35,57.28,57.29,9786.0,57.34,57.35,57.28,57.29,9786.0
2019-04-23 12:05:00,57.29,57.35,57.28,57.29,17382.0,57.29,57.35,57.28,57.29,17382.0
2019-04-23 12:10:00,57.28,57.28,57.18,57.22,42491.0,57.28,57.28,57.18,57.22,42491.0
2019-04-23 12:15:00,57.22,57.24,57.14,57.2,46705.0,57.22,57.24,57.14,57.2,46705.0
2019-04-23 12:20:00,57.2,57.21,57.14,57.16,8117.0,57.2,57.21,57.14,57.16,8117.0
2019-04-23 12:25:00,57.16,57.25,57.16,57.21,8000.0,57.16,57.25,57.16,57.21,8000.0
2019-04-23 12:30:00,57.21,57.22,57.15,57.15,4066.0,57.21,57.22,57.15,57.15,4066.0
2019-04-23 12:35:00,57.15,57.16,57.11,57.16,11002.0,57.15,57.16,57.11,57.16,11002.0
2019-04-23 12:40:00,57.16,57.16,57.11,57.13,7286.0,57.16,57.16,57.11,57.13,7286.0
2019-04-23 12:45:00,57.14,57.19,57.09,57.17,8894.0,57.14,57.19,57.09,57.17,8894.0
2019-04-23 12:50:00,57.17,57.19,57.13,57.17,6652.0,57.17,57.19,57.13,57.17,6652.0
2019-04-23 12:55:00,57.15,57.18,57.13,57.17,8422.0,57.15,57.18,57.13,57.17,8422.0
2019-04-23 13:00:00,57.17,57.17,57.14,57.15,6246.0,57.17,57.17,57.14,57.15,6246.0
2019-04-23 13:05:00,57.16,57.28,57.13,57.28,41164.0,57.16,57.28,57.13,57.28,41164.0
2019-04-23 13:10:00,57.28,57.28,57.23,57.27,23855.0,57.28,57.28,57.23,57.27,23855.0
2019-04-23 13:15:00,57.27,57.28,57.21,57.27,18397.0,57.27,57.28,57.21,57.27,18397.0
2019-04-23 13:20:00,57.27,57.27,57.2,57.22,20656.0,57.27,57.27,57.2,57.22,20656.0
2019-04-23 13:25:00,57.22,57.22,57.16,57.17,8434.0,57.22,57.22,57.16,57.17,8434.0
2019-04-23 13:30:00,57.17,57.17,57.1,57.1,8448.0,57.17,57.17,57.1,57.1,8448.0
2019-04-23 13:35:00,57.11,57.11,57.05,57.05,10642.0,57.11,57.11,57.05,57.05,10642.0
2019-04-23 13:40:00,57.05,57.12,57.03,57.12,17780.0,57.05,57.12,57.03,57.12,17780.0
2019-04-23 13:45:00,57.12,57.15,57.11,57.13,6445.0,57.12,57.15,57.11,57.13,6445.0
2019-04-23 13:50:00,57.14,57.15,57.13,57.13,4443.0,57.14,57.15,57.13,57.13,4443.0
2019-04-23 13:55:00,57.13,57.16,57.12,57.13,8890.0,57.13,57.16,57.12,57.13,8890.0
2019-04-23 14:00:00,57.14,57.16,57.13,57.15,6342.0,57.14,57.16,57.13,57.15,6342.0
2019-04-23 14:05:00,57.16,57.25,57.15,57.24,13866.0,57.16,57.25,57.15,57.24,13866.0
2019-04-23 14:10:00,57.25,57.26,57.2,57.21,13535.0,57.25,57.26,57.2,57.21,13535.0
2019-04-23 14:15:00,57.21,57.22,57.17,57.22,5556.0,57.21,57.22,57.17,57.22,5556.0
2019-04-23 14:20:00,57.22,57.22,57.15,57.16,18874.0,57.22,57.22,57.15,57.16,18874.0
2019-04-23 14:25:00,57.16,57.23,57.14,57.21,9725.0,57.16,57.23,57.14,57.21,9725.0
2019-04-23 14:30:00,57.21,57.24,57.2,57.21,9173.0,57.21,57.24,57.2,57.21,9173.0
2019-04-23 14:35:00,57.21,57.22,57.19,57.21,8324.0,57.21,57.22,57.19,57.21,8324.0
2019-04-23 14:40:00,57.21,57.22,57.19,57.22,11316.0,57.21,57.22,57.19,57.22,11316.0
2019-04-23 14:45:00,57.22,57.28,57.21,57.27,12067.0,57.22,57.28,57.21,57.27,12067.0
2019-04-23 14:50:00,57.27,57.28,57.22,57.25,10818.0,57.27,57.28,57.22,57.25,10818.0
2019-04-23 14:55:00,57.25,57.27,57.24,57.27,7766.0,57.25,57.27,57.24,57.27,7766.0
2019-04-23 15:00:00,57.26,57.26,57.21,57.23,11376.0,57.26,57.26,57.21,57.23,11376.0
2019-04-23 15:05:00,57.23,57.25,57.21,57.21,9353.0,57.23,57.25,57.21,57.21,9353.0
2019-04-23 15:10:00,57.19,57.25,57.18,57.24,13121.0,57.19,57.25,57.18,57.24,13121.0
2019-04-23 15:15:00,57.23,57.24,57.2,57.2,9116.0,57.23,57.24,57.2,57.2,9116.0
2019-04-23 15:20:00,57.21,57.22,57.18,57.19,13958.0,57.21,57.22,57.18,57.19,13958.0
2019-04-23 15:25:00,57.18,57.19,57.13,57.14,9290.0,57.18,57.19,57.13,57.14,9290.0
2019-04-23 15:30:00,57.15,57.19,57.14,57.19,17808.0,57.15,57.19,57.14,57.19,17808.0
2019-04-23 15:35:00,57.18,57.19,57.16,57.17,11200.0,57.18,57.19,57.16,57.17,11200.0
2019-04-23 15:40:00,57.16,57.17,57.14,57.16,17028.0,57.16,57.17,57.14,57.16,17028.0
2019-04-23 15:45:00,57.15,57.21,57.15,57.21,29921.0,57.15,57.21,57.15,57.21,29921.0
2019-04-23 15:50:00,57.21,57.23,57.21,57.22,25841.0,57.21,57.23,57.21,57.22,25841.0
2019-04-23 15:55:00,57.22,57.32,57.22,57.3,80056.0,57.22,57.32,57.22,57.3,80056.0
2019-04-24 09:30:00,57.22,57.25,57.08,57.14,11088.0,57.22,57.25,57.08,57.14,11088.0
2019-04-24 09:35:00,57.13,57.31,57.12,57.26,4022.0,57.13,57.31,57.12,57.26,4022.0
2019-04-24 09:40:00,57.26,57.33,57.17,57.17,2700.0,57.26,57.33,57.17,57.17,2700.0
2019-04-24 09:45:00,57.17,57.2,57.14,57.16,2370.0,57.17,57.2,57.14,57.16,2370.0
2019-04-24 09:50:00,57.17,57.41,57.15,57.4,15050.0,57.17,57.41,57.15,57.4,15050.0
2019-04-24 09:55:00,57.41,57.51,57.39,57.48,12515.0,57.41,57.51,57.39,57.48,12515.0
2019-04-24 10:00:00,57.47,57.47,57.32,57.32,15120.0,57.47,57.47,57.32,57.32,15120.0
2019-04-24 10:05:00,57.31,57.34,57.25,57.34,7056.0,57.31,57.34,57.25,57.34,7056.0
2019-04-24 10:10:00,57.34,57.35,57.23,57.23,6400.0,57.34,57.35,57.23,57.23,6400.0
2019-04-24 10:15:00,57.2,57.21,57.17,57.19,4433.0,57.2,57.21,57.17,57.19,4433.0
2019-04-24 10:20:00,57.2,57.2,57.13,57.14,5059.0,57.2,57.2,57.13,57.14,5059.0
2019-04-24 10:25:00,57.16,57.18,57.14,57.16,4289.0,57.16,57.18,57.14,57.16,4289.0
2019-04-24 10:30:00,57.17,57.23,57.16,57.21,4874.0,57.17,57.23,57.16,57.21,4874.0
2019-04-24 10:35:00,57.19,57.21,57.18,57.18,5313.0,57.19,57.21,57.18,57.18,5313.0
2019-04-24 10:40:00,57.16,57.16,57.1,57.13,2805.0,57.16,57.16,57.1,57.13,2805.0
2019-04-24 10:45:00,57.1,57.1,57.05,57.06,4334.0,57.1,57.1,57.05,57.06,4334.0
2019-04-24 10:50:00,57.06,57.08,57.04,57.05,6793.0,57.06,57.08,57.04,57.05,6793.0
2019-04-24 10:55:00,57.05,57.17,57.05,57.17,4406.0,57.05,57.17,57.05,57.17,4406.0
2019-04-24 11:00:00,57.16,57.16,57.1,57.12,20850.0,57.16,57.16,57.1,57.12,20850.0
2019-04-24 11:05:00,57.11,57.11,57.01,57.03,6174.0,57.11,57.11,57.01,57.03,6174.0
2019-04-24 11:10:00,57.04,57.05,56.94,56.96,10834.0,57.04,57.05,56.94,56.96,10834.0
2019-04-24 11:15:00,56.95,56.95,56.89,56.9,7618.0,56.95,56.95,56.89,56.9,7618.0
2019-04-24 11:20:00,56.92,56.96,56.86,56.86,11603.0,56.92,56.96,56.86,56.86,11603.0
2019-04-24 11:25:00,56.87,56.9,56.79,56.85,13872.0,56.87,56.9,56.79,56.85,13872.0
2019-04-24 11:30:00,56.84,56.86,56.81,56.83,7771.0,56.84,56.86,56.81,56.83,7771.0
2019-04-24 11:35:00,56.84,56.86,56.81,56.84,8971.0,56.84,56.86,56.81,56.84,8971.0
2019-04-24 11:40:00,56.84,56.99,56.83,56.98,35241.0,56.84,56.99,56.83,56.98,35241.0
2019-04-24 11:45:00,56.98,57.0,56.91,56.92,8698.0,56.98,57.0,56.91,56.92,8698.0
2019-04-24 11:50:00,56.92,56.93,56.88,56.88,5665.0,56.92,56.93,56.88,56.88,5665.0
2019-04-24 11:55:00,56.87,56.89,56.85,56.88,6432.0,56.87,56.89,56.85,56.88,6432.0
2019-04-24 12:00:00,56.89,56.95,56.87,56.94,6660.0,56.89,56.95,56.87,56.94,6660.0
2019-04-24 12:05:00,56.93,57.05,56.93,57.04,5029.0,56.93,57.05,56.93,57.04,5029.0
2019-04-24 12:10:00,57.05,57.1,57.05,57.1,6318.0,57.05,57.1,57.05,57.1,6318.0
2019-04-24 12:15:00,57.11,57.17,57.1,57.13,11099.0,57.11,57.17,57.1,57.13,11099.0
2019-04-24 12:20:00,57.14,57.15,57.11,57.12,3312.0,57.14,57.15,57.11,57.12,3312.0
2019-04-24 12:25:00,57.11,57.14,57.11,57.12,6717.0,57.11,57.14,57.11,57.12,6717.0
2019-04-24 12:30:00,57.11,57.12,57.08,57.11,5096.0,57.11,57.12,57.08,57.11,5096.0
2019-04-24 12:35:00,57.11,57.14,57.11,57.14,8146.0,57.11,57.14,57.11,57.14,8146.0
2019-04-24 12:40:00,57.14,57.19,57.13,57.16,8637.0,57.14,57.19,57.13,57.16,8637.0
2019-04-24 12:45:00,57.16,57.2,57.15,57.2,4460.0,57.16,57.2,57.15,57.2,4460.0
2019-04-24 12:50:00,57.2,57.21,57.17,57.19,6939.0,57.2,57.21,57.17,57.19,6939.0
2019-04-24 12:55:00,57.18,57.18,57.07,57.1,12822.0,57.18,57.18,57.07,57.1,12822.0
2019-04-24 13:00:00,57.08,57.12,57.06,57.11,6167.0,57.08,57.12,57.06,57.11,6167.0
2019-04-24 13:05:00,57.11,57.11,57.07,57.09,4101.0,57.11,57.11,57.07,57.09,4101.0
2019-04-24 13:10:00,57.09,57.09,57.06,57.07,7242.0,57.09,57.09,57.06,57.07,7242.0
2019-04-24 13:15:00,57.07,57.08,57.06,57.08,5212.0,57.07,57.08,57.06,57.08,5212.0
2019-04-24 13:20:00,57.08,57.12,57.07,57.11,13006.0,57.08,57.12,57.07,57.11,13006.0
2019-04-24 13:25:00,57.11,57.11,57.06,57.07,23626.0,57.11,57.11,57.06,57.07,23626.0
2019-04-24 13:30:00,57.07,57.13,57.03,57.13,24804.0,57.07,57.13,57.03,57.13,24804.0
2019-04-24 13:35:00,57.13,57.19,57.13,57.18,6563.0,57.13,57.19,57.13,57.18,6563.0
2019-04-24 13:40:00,57.18,57.19,57.14,57.14,10372.0,57.18,57.19,57.14,57.14,10372.0
2019-04-24 13:45:00,57.14,57.15,57.13,57.14,11149.0,57.14,57.15,57.13,57.14,11149.0
2019-04-24 13:50:00,57.13,57.13,57.07,57.07,8125.0,57.13,57.13,57.07,57.07,8125.0
2019-04-24 13:55:00,57.07,57.11,57.05,57.06,10993.0,57.07,57.11,57.05,57.06,10993.0
2019-04-24 14:00:00,57.05,57.17,57.05,57.14,11429.0,57.05,57.17,57.05,57.14,11429.0
2019-04-24 14:05:00,57.14,57.14,57.1,57.14,6472.0,57.14,57.14,57.1,57.14,6472.0
2019-04-24 14:10:00,57.13,57.14,57.11,57.13,6492.0,57.13,57.14,57.11,57.13,6492.0
2019-04-24 14:15:00,57.13,57.15,57.1,57.12,7689.0,57.13,57.15,57.1,57.12,7689.0
2019-04-24 14:20:00,57.12,57.13,56.91,56.93,350885.0,57.12,57.13,56.91,56.93,350885.0
2019-04-24 14:25:00,56.92,56.99,56.82,56.91,46617.0,56.92,56.99,56.82,56.91,46617.0
2019-04-24 14:30:00,56.91,56.93,56.87,56.91,21969.0,56.91,56.93,56.87,56.91,21969.0
2019-04-24 14:35:00,56.91,56.91,56.88,56.9,10226.0,56.91,56.91,56.88,56.9,10226.0
2019-04-24 14:40:00,56.9,56.97,56.9,56.94,8919.0,56.9,56.97,56.9,56.94,8919.0
2019-04-24 14:45:00,56.94,56.98,56.93,56.97,12198.0,56.94,56.98,56.93,56.97,12198.0
2019-04-24 14:50:00,56.98,57.06,56.98,57.05,12586.0,56.98,57.06,56.98,57.05,12586.0
2019-04-24 14:55:00,57.06,57.07,57.05,57.07,8990.0,57.06,57.07,57.05,57.07,8990.0
2019-04-24 15:00:00,57.07,57.14,57.06,57.07,23942.0,57.07,57.14,57.06,57.07,23942.0
2019-04-24 15:05:00,57.06,57.07,57.03,57.06,7536.0,57.06,57.07,57.03,57.06,7536.0
2019-04-24 15:10:00,57.06,57.07,57.03,57.05,5480.0,57.06,57.07,57.03,57.05,5480.0
2019-04-24 15:15:00,57.05,57.08,57.02,57.08,6629.0,57.05,57.08,57.02,57.08,6629.0
2019-04-24 15:20:00,57.08,57.11,57.08,57.09,7511.0,57.08,57.11,57.08,57.09,7511.0
2019-04-24 15:25:00,57.09,57.11,57.08,57.09,7633.0,57.09,57.11,57.08,57.09,7633.0
2019-04-24 15:30:00,57.1,57.1,57.05,57.07,11038.0,57.1,57.1,57.05,57.07,11038.0
2019-04-24 15:35:00,57.06,57.09,57.05,57.06,8532.0,57.06,57.09,57.05,57.06,8532.0
2019-04-24 15:40:00,57.06,57.09,57.04,57.09,16613.0,57.06,57.09,57.04,57.09,16613.0
2019-04-24 15:45:00,57.09,57.11,57.06,57.08,37284.0,57.09,57.11,57.06,57.08,37284.0
2019-04-24 15:50:00,57.08,57.1,57.03,57.09,40082.0,57.08,57.1,57.03,57.09,40082.0
2019-04-24 15:55:00,57.08,57.08,56.95,56.99,85010.0,57.08,57.08,56.95,56.99,85010.0
2019-04-25 09:30:00,56.99,57.0,56.82,56.87,13142.0,56.99,57.0,56.82,56.87,13142.0
2019-04-25 09:35:00,56.89,56.98,56.82,56.82,7214.0,56.89,56.98,56.82,56.82,7214.0
2019-04-25 09:40:00,56.87,56.88,56.68,56.68,6775.0,56.87,56.88,56.68,56.68,6775.0
2019-04-25 09:45:00,56.71,56.96,56.67,56.93,7578.0,56.71,56.96,56.67,56.93,7578.0
2019-04-25 09:50:00,56.91,56.91,56.75,56.79,4137.0,56.91,56.91,56.75,56.79,4137.0
2019-04-25 09:55:00,56.8,56.86,56.8,56.82,2100.0,56.8,56.86,56.8,56.82,2100.0
2019-04-25 10:00:00,56.81,56.88,56.78,56.86,7148.0,56.81,56.88,56.78,56.86,7148.0
2019-04-25 10:05:00,56.82,56.82,56.63,56.64,3840.0,56.82,56.82,56.63,56.64,3840.0
2019-04-25 10:10:00,56.64,56.66,56.47,56.5,8004.0,56.64,56.66,56.47,56.5,8004.0
2019-04-25 10:15:00,56.52,56.56,56.5,56.54,10592.0,56.52,56.56,56.5,56.54,10592.0
2019-04-25 10:20:00,56.54,56.55,56.42,56.55,8291.0,56.54,56.55,56.42,56.55,8291.0
2019-04-25 10:25:00,56.54,56.64,56.54,56.6,9512.0,56.54,56.64,56.54,56.6,9512.0
2019-04-25 10:30:00,56.59,56.6,56.5,56.53,26099.0,56.59,56.6,56.5,56.53,26099.0
2019-04-25 10:35:00,56.54,56.6,56.44,56.47,51146.0,56.54,56.6,56.44,56.47,51146.0
2019-04-25 10:40:00,56.48,56.5,56.38,56.42,10657.0,56.48,56.5,56.38,56.42,10657.0
2019-04-25 10:45:00,56.41,56.41,56.36,56.41,32857.0,56.41,56.41,56.36,56.41,32857.0
2019-04-25 10:50:00,56.41,56.52,56.41,56.51,9308.0,56.41,56.52,56.41,56.51,9308.0
2019-04-25 10:55:00,56.49,56.6,56.47,56.56,8116.0,56.49,56.6,56.47,56.56,8116.0
2019-04-25 11:00:00,56.56,56.8,56.56,56.76,15507.0,56.56,56.8,56.56,56.76,15507.0
2019-04-25 11:05:00,56.73,56.8,56.72,56.79,5545.0,56.73,56.8,56.72,56.79,5545.0
2019-04-25 11:10:00,56.78,56.93,56.78,56.93,8171.0,56.78,56.93,56.78,56.93,8171.0
2019-04-25 11:15:00,56.93,56.94,56.83,56.88,7359.0,56.93,56.94,56.83,56.88,7359.0
2019-04-25 11:20:00,56.9,56.99,56.9,56.97,5667.0,56.9,56.99,56.9,56.97,5667.0
2019-04-25 11:25:00,56.99,57.06,56.98,57.02,35289.0,56.99,57.06,56.98,57.02,35289.0
2019-04-25 11:30:00,57.05,57.06,56.98,57.03,5145.0,57.05,57.06,56.98,57.03,5145.0
2019-04-25 11:35:00,57.02,57.13,56.98,57.1,32537.0,57.02,57.13,56.98,57.1,32537.0
2019-04-25 11:40:00,57.1,57.12,57.06,57.08,7306.0,57.1,57.12,57.06,57.08,7306.0
2019-04-25 11:45:00,57.1,57.15,57.06,57.07,8635.0,57.1,57.15,57.06,57.07,8635.0
2019-04-25 11:50:00,57.07,57.12,57.06,57.11,6800.0,57.07,57.12,57.06,57.11,6800.0
2019-04-25 11:55:00,57.12,57.14,57.07,57.08,10159.0,57.12,57.14,57.07,57.08,10159.0
2019-04-25 12:00:00,57.07,57.15,57.06,57.1,8645.0,57.07,57.15,57.06,57.1,8645.0
2019-04-25 12:05:00,57.1,57.12,57.05,57.09,13129.0,57.1,57.12,57.05,57.09,13129.0
2019-04-25 12:10:00,57.09,57.11,57.06,57.08,10229.0,57.09,57.11,57.06,57.08,10229.0
2019-04-25 12:15:00,57.08,57.09,57.06,57.07,3824.0,57.08,57.09,57.06,57.07,3824.0
2019-04-25 12:20:00,57.06,57.1,57.03,57.1,15346.0,57.06,57.1,57.03,57.1,15346.0
2019-04-25 12:25:00,57.08,57.14,57.07,57.1,6509.0,57.08,57.14,57.07,57.1,6509.0
2019-04-25 12:30:00,57.09,57.14,57.08,57.12,5612.0,57.09,57.14,57.08,57.12,5612.0
2019-04-25 12:35:00,57.13,57.15,57.11,57.12,4400.0,57.13,57.15,57.11,57.12,4400.0
2019-04-25 12:40:00,57.12,57.12,57.07,57.11,4300.0,57.12,57.12,57.07,57.11,4300.0
2019-04-25 12:45:00,57.11,57.12,57.09,57.12,3700.0,57.11,57.12,57.09,57.12,3700.0
2019-04-25 12:50:00,57.11,57.11,57.08,57.1,4464.0,57.11,57.11,57.08,57.1,4464.0
2019-04-25 12:55:00,57.1,57.1,57.05,57.05,4924.0,57.1,57.1,57.05,57.05,4924.0
2019-04-25 13:00:00,57.06,57.07,57.04,57.04,4861.0,57.06,57.07,57.04,57.04,4861.0
2019-04-25 13:05:00,57.04,57.06,57.03,57.05,10706.0,57.04,57.06,57.03,57.05,10706.0
2019-04-25 13:10:00,57.05,57.06,57.02,57.03,13439.0,57.05,57.06,57.02,57.03,13439.0
2019-04-25 13:15:00,57.02,57.07,57.02,57.06,5676.0,57.02,57.07,57.02,57.06,5676.0
2019-04-25 13:20:00,57.05,57.09,57.05,57.08,10837.0,57.05,57.09,57.05,57.08,10837.0
2019-04-25 13:25:00,57.08,57.1,57.06,57.08,8564.0,57.08,57.1,57.06,57.08,8564.0
2019-04-25 13:30:00,57.08,57.1,57.07,57.08,3400.0,57.08,57.1,57.07,57.08,3400.0
2019-04-25 13:35:00,57.08,57.09,57.05,57.07,4986.0,57.08,57.09,57.05,57.07,4986.0
2019-04-25 13:40:00,57.07,57.07,57.04,57.05,5740.0,57.07,57.07,57.04,57.05,5740.0
2019-04-25 13:45:00,57.05,57.06,57.01,57.02,26489.0,57.05,57.06,57.01,57.02,26489.0
2019-04-25 13:50:00,57.01,57.03,56.98,56.98,3700.0,57.01,57.03,56.98,56.98,3700.0
2019-04-25 13:55:00,56.99,57.05,56.97,57.03,6759.0,56.99,57.05,56.97,57.03,6759.0
2019-04-25 14:00:00,57.04,57.06,57.03,57.03,4887.0,57.04,57.06,57.03,57.03,4887.0
2019-04-25 14:05:00,57.04,57.05,57.0,57.01,2900.0,57.04,57.05,57.0,57.01,2900.0
2019-04-25 14:10:00,57.01,57.01,56.99,56.99,4230.0,57.01,57.01,56.99,56.99,4230.0
2019-04-25 14:15:00,56.99,57.0,56.97,57.0,3629.0,56.99,57.0,56.97,57.0,3629.0
2019-04-25 14:20:00,57.0,57.02,56.99,57.01,4105.0,57.0,57.02,56.99,57.01,4105.0
2019-04-25 14:25:00,57.0,57.02,56.97,56.98,5891.0,57.0,57.02,56.97,56.98,5891.0
2019-04-25 14:30:00,56.97,56.97,56.92,56.93,5741.0,56.97,56.97,56.92,56.93,5741.0
2019-04-25 14:35:00,56.94,56.95,56.93,56.95,4602.0,56.94,56.95,56.93,56.95,4602.0
2019-04-25 14:40:00,56.96,56.98,56.94,56.95,10441.0,56.96,56.98,56.94,56.95,10441.0
2019-04-25 14:45:00,56.96,56.97,56.95,56.96,4599.0,56.96,56.97,56.95,56.96,4599.0
2019-04-25 14:50:00,56.96,56.98,56.92,56.93,9057.0,56.96,56.98,56.92,56.93,9057.0
2019-04-25 14:55:00,56.93,56.94,56.91,56.94,6606.0,56.93,56.94,56.91,56.94,6606.0
2019-04-25 15:00:00,56.93,56.93,56.87,56.87,5200.0,56.93,56.93,56.87,56.87,5200.0
2019-04-25 15:05:00,56.86,56.86,56.8,56.83,4460.0,56.86,56.86,56.8,56.83,4460.0
2019-04-25 15:10:00,56.83,56.84,56.78,56.79,7915.0,56.83,56.84,56.78,56.79,7915.0
2019-04-25 15:15:00,56.78,56.85,56.77,56.82,8860.0,56.78,56.85,56.77,56.82,8860.0
2019-04-25 15:20:00,56.82,56.84,56.81,56.83,4800.0,56.82,56.84,56.81,56.83,4800.0
2019-04-25 15:25:00,56.84,56.89,56.81,56.89,18676.0,56.84,56.89,56.81,56.89,18676.0
2019-04-25 15:30:00,56.89,56.94,56.89,56.92,10745.0,56.89,56.94,56.89,56.92,10745.0
2019-04-25 15:35:00,56.92,56.92,56.89,56.9,10503.0,56.92,56.92,56.89,56.9,10503.0
2019-04-25 15:40:00,56.9,56.97,56.89,56.96,9569.0,56.9,56.97,56.89,56.96,9569.0
2019-04-25 15:45:00,56.95,56.96,56.89,56.9,18350.0,56.95,56.96,56.89,56.9,18350.0
2019-04-25 15:50:00,56.89,56.92,56.82,56.83,20754.0,56.89,56.92,56.82,56.83,20754.0
2019-04-25 15:55:00,56.83,56.84,56.74,56.75,70496.0,56.83,56.84,56.74,56.75,70496.0
2019-04-26 09:30:00,56.97,57.03,56.91,57.0,8613.0,56.97,57.03,56.91,57.0,8613.0
2019-04-26 09:35:00,57.03,57.09,56.83,56.88,4021.0,57.03,57.09,56.83,56.88,4021.0
2019-04-26 09:40:00,56.9,56.95,56.87,56.91,15060.0,56.9,56.95,56.87,56.91,15060.0
2019-04-26 09:45:00,56.87,56.92,56.82,56.9,6230.0,56.87,56.92,56.82,56.9,6230.0
2019-04-26 09:50:00,56.91,56.94,56.83,56.83,8200.0,56.91,56.94,56.83,56.83,8200.0
2019-04-26 09:55:00,56.83,56.83,56.74,56.74,2288.0,56.83,56.83,56.74,56.74,2288.0
2019-04-26 10:00:00,56.75,56.91,56.74,56.9,9134.0,56.75,56.91,56.74,56.9,9134.0
2019-04-26 10:05:00,56.92,56.99,56.84,56.86,8503.0,56.92,56.99,56.84,56.86,8503.0
2019-04-26 10:10:00,56.86,56.88,56.82,56.84,4050.0,56.86,56.88,56.82,56.84,4050.0
2019-04-26 10:15:00,56.83,56.85,56.82,56.85,3693.0,56.83,56.85,56.82,56.85,3693.0
2019-04-26 10:20:00,56.83,57.02,56.83,56.99,42588.0,56.83,57.02,56.83,56.99,42588.0
2019-04-26 10:25:00,57.0,57.15,56.99,57.14,16288.0,57.0,57.15,56.99,57.14,16288.0
2019-04-26 10:30:00,57.13,57.18,57.1,57.11,3961.0,57.13,57.18,57.1,57.11,3961.0
2019-04-26 10:35:00,57.11,57.15,57.08,57.09,4659.0,57.11,57.15,57.08,57.09,4659.0
2019-04-26 10:40:00,57.07,57.08,57.01,57.04,9899.0,57.07,57.08,57.01,57.04,9899.0
2019-04-26 10:45:00,57.04,57.06,57.0,57.0,15190.0,57.04,57.06,57.0,57.0,15190.0
2019-04-26 10:50:00,56.99,57.03,56.95,57.02,6606.0,56.99,57.03,56.95,57.02,6606.0
2019-04-26 10:55:00,57.01,57.03,56.98,57.02,7034.0,57.01,57.03,56.98,57.02,7034.0
2019-04-26 11:00:00,57.01,57.02,56.99,57.01,6941.0,57.01,57.02,56.99,57.01,6941.0
2019-04-26 11:05:00,57.01,57.08,57.0,57.07,11886.0,57.01,57.08,57.0,57.07,11886.0
2019-04-26 11:10:00,57.08,57.15,57.08,57.13,7254.0,57.08,57.15,57.08,57.13,7254.0
2019-04-26 11:15:00,57.14,57.16,57.09,57.09,4704.0,57.14,57.16,57.09,57.09,4704.0
2019-04-26 11:20:00,57.1,57.18,57.09,57.13,7441.0,57.1,57.18,57.09,57.13,7441.0
2019-04-26 11:25:00,57.13,57.19,57.1,57.19,4013.0,57.13,57.19,57.1,57.19,4013.0
2019-04-26 11:30:00,57.19,57.19,57.14,57.16,6200.0,57.19,57.19,57.14,57.16,6200.0
2019-04-26 11:35:00,57.17,57.17,57.12,57.15,3858.0,57.17,57.17,57.12,57.15,3858.0
2019-04-26 11:40:00,57.14,57.18,57.11,57.18,7096.0,57.14,57.18,57.11,57.18,7096.0
2019-04-26 11:45:00,57.19,57.3,57.18,57.28,45442.0,57.19,57.3,57.18,57.28,45442.0
2019-04-26 11:50:00,57.29,57.32,57.28,57.29,24292.0,57.29,57.32,57.28,57.29,24292.0
2019-04-26 11:55:00,57.29,57.29,57.2,57.26,4400.0,57.29,57.29,57.2,57.26,4400.0
2019-04-26 12:00:00,57.24,57.27,57.22,57.23,7125.0,57.24,57.27,57.22,57.23,7125.0
2019-04-26 12:05:00,57.23,57.31,57.23,57.26,8626.0,57.23,57.31,57.23,57.26,8626.0
2019-04-26 12:10:00,57.26,57.33,57.23,57.33,47183.0,57.26,57.33,57.23,57.33,47183.0
2019-04-26 12:15:00,57.33,57.43,57.32,57.43,8255.0,57.33,57.43,57.32,57.43,8255.0
2019-04-26 12:20:00,57.44,57.47,57.38,57.41,9544.0,57.44,57.47,57.38,57.41,9544.0
2019-04-26 12:25:00,57.4,57.41,57.35,57.35,4430.0,57.4,57.41,57.35,57.35,4430.0
2019-04-26 12:30:00,57.36,57.4,57.35,57.37,6700.0,57.36,57.4,57.35,57.37,6700.0
2019-04-26 12:35:00,57.35,57.38,57.33,57.33,4100.0,57.35,57.38,57.33,57.33,4100.0
2019-04-26 12:40:00,57.34,57.37,57.31,57.37,2150.0,57.34,57.37,57.31,57.37,2150.0
2019-04-26 12:45:00,57.37,57.42,57.36,57.4,4802.0,57.37,57.42,57.36,57.4,4802.0
2019-04-26 12:50:00,57.4,57.4,57.35,57.36,3266.0,57.4,57.4,57.35,57.36,3266.0
2019-04-26 12:55:00,57.35,57.36,57.32,57.33,2300.0,57.35,57.36,57.32,57.33,2300.0
2019-04-26 13:00:00,57.34,57.35,57.31,57.33,3128.0,57.34,57.35,57.31,57.33,3128.0
2019-04-26 13:05:00,57.32,57.32,57.31,57.32,1900.0,57.32,57.32,57.31,57.32,1900.0
2019-04-26 13:10:00,57.3,57.3,57.24,57.24,5723.0,57.3,57.3,57.24,57.24,5723.0
2019-04-26 13:15:00,57.24,57.26,57.21,57.26,6146.0,57.24,57.26,57.21,57.26,6146.0
2019-04-26 13:20:00,57.25,57.27,57.24,57.25,10867.0,57.25,57.27,57.24,57.25,10867.0
2019-04-26 13:25:00,57.25,57.26,57.2,57.21,1951.0,57.25,57.26,57.2,57.21,1951.0
2019-04-26 13:30:00,57.21,57.23,57.19,57.22,5600.0,57.21,57.23,57.19,57.22,5600.0
2019-04-26 13:35:00,57.22,57.23,57.18,57.2,3365.0,57.22,57.23,57.18,57.2,3365.0
2019-04-26 13:40:00,57.18,57.19,57.16,57.18,4325.0,57.18,57.19,57.16,57.18,4325.0
2019-04-26 13:45:00,57.19,57.23,57.18,57.22,7380.0,57.19,57.23,57.18,57.22,7380.0
2019-04-26 13:50:00,57.22,57.22,57.17,57.19,6400.0,57.22,57.22,57.17,57.19,6400.0
2019-04-26 13:55:00,57.19,57.19,57.14,57.14,2308.0,57.19,57.19,57.14,57.14,2308.0
2019-04-26 14:00:00,57.15,57.16,57.05,57.1,9195.0,57.15,57.16,57.05,57.1,9195.0
2019-04-26 14:05:00,57.1,57.11,57.02,57.04,5930.0,57.1,57.11,57.02,57.04,5930.0
2019-04-26 14:10:00,57.03,57.04,56.96,56.98,35104.0,57.03,57.04,56.96,56.98,35104.0
2019-04-26 14:15:00,56.99,57.08,56.99,57.07,5403.0,56.99,57.08,56.99,57.07,5403.0
2019-04-26 14:20:00,57.08,57.13,57.07,57.12,6986.0,57.08,57.13,57.07,57.12,6986.0
2019-04-26 14:25:00,57.12,57.16,57.09,57.11,7697.0,57.12,57.16,57.09,57.11,7697.0
2019-04-26 14:30:00,57.11,57.12,57.06,57.08,6922.0,57.11,57.12,57.06,57.08,6922.0
2019-04-26 14:35:00,57.08,57.14,57.07,57.11,16701.0,57.08,57.14,57.07,57.11,16701.0
2019-04-26 14:40:00,57.11,57.18,57.1,57.18,7775.0,57.11,57.18,57.1,57.18,7775.0
2019-04-26 14:45:00,57.17,57.18,57.12,57.16,6710.0,57.17,57.18,57.12,57.16,6710.0
2019-04-26 14:50:00,57.16,57.16,57.12,57.15,8025.0,57.16,57.16,57.12,57.15,8025.0
2019-04-26 14:55:00,57.16,57.2,57.13,57.2,5216.0,57.16,57.2,57.13,57.2,5216.0
2019-04-26 15:00:00,57.2,57.31,57.2,57.31,11736.0,57.2,57.31,57.2,57.31,11736.0
2019-04-26 15:05:00,57.3,57.31,57.23,57.25,7280.0,57.3,57.31,57.23,57.25,7280.0
2019-04-26 15:10:00,57.25,57.26,57.21,57.22,53580.0,57.25,57.26,57.21,57.22,53580.0
2019-04-26 15:15:00,57.22,57.25,57.16,57.2,39152.0,57.22,57.25,57.16,57.2,39152.0
2019-04-26 15:20:00,57.2,57.22,57.16,57.2,22147.0,57.2,57.22,57.16,57.2,22147.0
2019-04-26 15:25:00,57.2,57.2,57.14,57.15,12084.0,57.2,57.2,57.14,57.15,12084.0
2019-04-26 15:30:00,57.14,57.19,57.13,57.15,12758.0,57.14,57.19,57.13,57.15,12758.0
2019-04-26 15:35:00,57.16,57.2,57.15,57.19,20286.0,57.16,57.2,57.15,57.19,20286.0
2019-04-26 15:40:00,57.19,57.23,57.16,57.21,25423.0,57.19,57.23,57.16,57.21,25423.0
2019-04-26 15:45:00,57.21,57.21,57.14,57.16,17868.0,57.21,57.21,57.14,57.16,17868.0
2019-04-26 15:50:00,57.15,57.17,57.11,57.14,26674.0,57.15,57.17,57.11,57.14,26674.0
2019-04-26 15:55:00,57.14,57.25,57.13,57.24,95458.0,57.14,57.25,57.13,57.24,95458.0
2019-04-29 09:30:00,57.3,57.46,57.06,57.2,9837.0,57.3,57.46,57.06,57.2,9837.0
2019-04-29 09:35:00,57.13,57.18,57.09,57.16,3381.0,57.13,57.18,57.09,57.16,3381.0
2019-04-29 09:40:00,57.16,57.3,57.06,57.3,9952.0,57.16,57.3,57.06,57.3,9952.0
2019-04-29 09:45:00,57.28,57.45,57.25,57.41,6164.0,57.28,57.45,57.25,57.41,6164.0
2019-04-29 09:50:00,57.4,57.51,57.3,57.45,6667.0,57.4,57.51,57.3,57.45,6667.0
2019-04-29 09:55:00,57.47,57.61,57.44,57.46,9026.0,57.47,57.61,57.44,57.46,9026.0
2019-04-29 10:00:00,57.48,57.48,57.31,57.33,7200.0,57.48,57.48,57.31,57.33,7200.0
2019-04-29 10:05:00,57.31,57.31,57.11,57.15,5540.0,57.31,57.31,57.11,57.15,5540.0
2019-04-29 10:10:00,57.15,57.25,57.15,57.2,5833.0,57.15,57.25,57.15,57.2,5833.0
2019-04-29 10:15:00,57.21,57.27,57.19,57.26,5935.0,57.21,57.27,57.19,57.26,5935.0
2019-04-29 10:20:00,57.3,57.31,57.24,57.26,4070.0,57.3,57.31,57.24,57.26,4070.0
2019-04-29 10:25:00,57.26,57.3,57.24,57.27,4060.0,57.26,57.3,57.24,57.27,4060.0
2019-04-29 10:30:00,57.27,57.31,57.23,57.31,4162.0,57.27,57.31,57.23,57.31,4162.0
2019-04-29 10:35:00,57.29,57.35,57.27,57.3,4943.0,57.29,57.35,57.27,57.3,4943.0
2019-04-29 10:40:00,57.31,57.33,57.25,57.26,5294.0,57.31,57.33,57.25,57.26,5294.0
2019-04-29 10:45:00,57.27,57.29,57.24,57.27,3557.0,57.27,57.29,57.24,57.27,3557.0
2019-04-29 10:50:00,57.26,57.27,57.21,57.26,4002.0,57.26,57.27,57.21,57.26,4002.0
2019-04-29 10:55:00,57.26,57.26,57.2,57.2,3142.0,57.26,57.26,57.2,57.2,3142.0
2019-04-29 11:00:00,57.19,57.21,57.14,57.16,4400.0,57.19,57.21,57.14,57.16,4400.0
2019-04-29 11:05:00,57.18,57.21,57.16,57.19,4400.0,57.18,57.21,57.16,57.19,4400.0
2019-04-29 11:10:00,57.21,57.22,57.19,57.21,2000.0,57.21,57.22,57.19,57.21,2000.0
2019-04-29 11:15:00,57.2,57.27,57.2,57.21,4540.0,57.2,57.27,57.2,57.21,4540.0
2019-04-29 11:20:00,57.21,57.22,57.14,57.14,7600.0,57.21,57.22,57.14,57.14,7600.0
2019-04-29 11:25:00,57.13,57.13,57.09,57.11,3213.0,57.13,57.13,57.09,57.11,3213.0
2019-04-29 11:30:00,57.1,57.14,57.08,57.14,4899.0,57.1,57.14,57.08,57.14,4899.0
2019-04-29 11:35:00,57.13,57.14,57.07,57.07,5495.0,57.13,57.14,57.07,57.07,5495.0
2019-04-29 11:40:00,57.08,57.14,57.08,57.11,3235.0,57.08,57.14,57.08,57.11,3235.0
2019-04-29 11:45:00,57.13,57.21,57.13,57.2,3439.0,57.13,57.21,57.13,57.2,3439.0
2019-04-29 11:50:00,57.2,57.26,57.2,57.24,5550.0,57.2,57.26,57.2,57.24,5550.0
2019-04-29 11:55:00,57.23,57.34,57.19,57.33,15321.0,57.23,57.34,57.19,57.33,15321.0
2019-04-29 12:00:00,57.32,57.41,57.32,57.37,25189.0,57.32,57.41,57.32,57.37,25189.0
2019-04-29 12:05:00,57.36,57.41,57.35,57.38,5167.0,57.36,57.41,57.35,57.38,5167.0
2019-04-29 12:10:00,57.38,57.41,57.36,57.39,3228.0,57.38,57.41,57.36,57.39,3228.0
2019-04-29 12:15:00,57.39,57.4,57.37,57.4,4897.0,57.39,57.4,57.37,57.4,4897.0
2019-04-29 12:20:00,57.4,57.43,57.4,57.43,3431.0,57.4,57.43,57.4,57.43,3431.0
2019-04-29 12:25:00,57.44,57.45,57.43,57.44,3014.0,57.44,57.45,57.43,57.44,3014.0
2019-04-29 12:30:00,57.44,57.46,57.42,57.44,3600.0,57.44,57.46,57.42,57.44,3600.0
2019-04-29 12:35:00,57.44,57.49,57.42,57.44,5318.0,57.44,57.49,57.42,57.44,5318.0
2019-04-29 12:40:00,57.44,57.46,57.42,57.43,6352.0,57.44,57.46,57.42,57.43,6352.0
2019-04-29 12:45:00,57.43,57.5,57.43,57.5,1900.0,57.43,57.5,57.43,57.5,1900.0
2019-04-29 12:50:00,57.5,57.5,57.47,57.48,3703.0,57.5,57.5,57.47,57.48,3703.0
2019-04-29 12:55:00,57.48,57.48,57.45,57.47,9171.0,57.48,57.48,57.45,57.47,9171.0
2019-04-29 13:00:00,57.47,57.52,57.47,57.51,7097.0,57.47,57.52,57.47,57.51,7097.0
2019-04-29 13:05:00,57.52,57.52,57.45,57.47,5070.0,57.52,57.52,57.45,57.47,5070.0
2019-04-29 13:10:00,57.48,57.53,57.45,57.46,5543.0,57.48,57.53,57.45,57.46,5543.0
2019-04-29 13:15:00,57.45,57.46,57.39,57.41,4807.0,57.45,57.46,57.39,57.41,4807.0
2019-04-29 13:20:00,57.42,57.43,57.38,57.43,3066.0,57.42,57.43,57.38,57.43,3066.0
2019-04-29 13:25:00,57.42,57.42,57.4,57.41,1402.0,57.42,57.42,57.4,57.41,1402.0
2019-04-29 13:30:00,57.41,57.42,57.34,57.36,7859.0,57.41,57.42,57.34,57.36,7859.0
2019-04-29 13:35:00,57.35,57.41,57.35,57.39,6325.0,57.35,57.41,57.35,57.39,6325.0
2019-04-29 13:40:00,57.39,57.39,57.32,57.32,6281.0,57.39,57.39,57.32,57.32,6281.0
2019-04-29 13:45:00,57.32,57.37,57.32,57.35,3300.0,57.32,57.37,57.32,57.35,3300.0
2019-04-29 13:50:00,57.34,57.37,57.32,57.36,3438.0,57.34,57.37,57.32,57.36,3438.0
2019-04-29 13:55:00,57.37,57.38,57.37,57.38,1300.0,57.37,57.38,57.37,57.38,1300.0
2019-04-29 14:00:00,57.38,57.4,57.36,57.37,2511.0,57.38,57.4,57.36,57.37,2511.0
2019-04-29 14:05:00,57.37,57.37,57.34,57.34,2295.0,57.37,57.37,57.34,57.34,2295.0
2019-04-29 14:10:00,57.35,57.35,57.29,57.29,5667.0,57.35,57.35,57.29,57.29,5667.0
2019-04-29 14:15:00,57.28,57.3,57.28,57.29,3869.0,57.28,57.3,57.28,57.29,3869.0
2019-04-29 14:20:00,57.31,57.34,57.29,57.34,4072.0,57.31,57.34,57.29,57.34,4072.0
2019-04-29 14:25:00,57.34,57.34,57.27,57.28,3503.0,57.34,57.34,57.27,57.28,3503.0
2019-04-29 14:30:00,57.27,57.3,57.26,57.26,6293.0,57.27,57.3,57.26,57.26,6293.0
2019-04-29 14:35:00,57.26,57.27,57.23,57.23,6140.0,57.26,57.27,57.23,57.23,6140.0
2019-04-29 14:40:00,57.23,57.26,57.22,57.26,2609.0,57.23,57.26,57.22,57.26,2609.0
2019-04-29 14:45:00,57.25,57.26,57.21,57.21,4412.0,57.25,57.26,57.21,57.21,4412.0
2019-04-29 14:50:00,57.22,57.24,57.21,57.24,4048.0,57.22,57.24,57.21,57.24,4048.0
2019-04-29 14:55:00,57.25,57.25,57.24,57.24,2020.0,57.25,57.25,57.24,57.24,2020.0
2019-04-29 15:00:00,57.25,57.29,57.24,57.28,5498.0,57.25,57.29,57.24,57.28,5498.0
2019-04-29 15:05:00,57.28,57.28,57.24,57.25,6453.0,57.28,57.28,57.24,57.25,6453.0
2019-04-29 15:10:00,57.25,57.26,57.2,57.22,7572.0,57.25,57.26,57.2,57.22,7572.0
2019-04-29 15:15:00,57.22,57.24,57.21,57.21,4022.0,57.22,57.24,57.21,57.21,4022.0
2019-04-29 15:20:00,57.21,57.22,57.2,57.21,4152.0,57.21,57.22,57.2,57.21,4152.0
2019-04-29 15:25:00,57.21,57.22,57.19,57.21,4664.0,57.21,57.22,57.19,57.21,4664.0
2019-04-29 15:30:00,57.2,57.21,57.17,57.18,10297.0,57.2,57.21,57.17,57.18,10297.0
2019-04-29 15:35:00,57.18,57.22,57.17,57.2,12341.0,57.18,57.22,57.17,57.2,12341.0
2019-04-29 15:40:00,57.19,57.2,57.16,57.18,7753.0,57.19,57.2,57.16,57.18,7753.0
2019-04-29 15:45:00,57.17,57.18,57.14,57.15,23694.0,57.17,57.18,57.14,57.15,23694.0
2019-04-29 15:50:00,57.16,57.17,57.13,57.15,24121.0,57.16,57.17,57.13,57.15,24121.0
2019-04-29 15:55:00,57.15,57.21,57.09,57.09,111450.0,57.15,57.21,57.09,57.09,111450.0
2019-04-30 09:30:00,57.14,57.14,56.36,56.78,25824.0,57.14,57.14,56.36,56.78,25824.0
2019-04-30 09:35:00,56.69,56.73,56.51,56.58,11100.0,56.69,56.73,56.51,56.58,11100.0
2019-04-30 09:40:00,56.6,56.74,56.46,56.66,15463.0,56.6,56.74,56.46,56.66,15463.0
2019-04-30 09:45:00,56.7,56.75,56.6,56.73,77459.0,56.7,56.75,56.6,56.73,77459.0
2019-04-30 09:50:00,56.73,56.9,56.72,56.84,51676.0,56.73,56.9,56.72,56.84,51676.0
2019-04-30 09:55:00,56.84,56.86,56.64,56.71,9623.0,56.84,56.86,56.64,56.71,9623.0
2019-04-30 10:00:00,56.69,56.71,56.58,56.58,7831.0,56.69,56.71,56.58,56.58,7831.0
2019-04-30 10:05:00,56.54,56.8,56.54,56.7,11181.0,56.54,56.8,56.54,56.7,11181.0
2019-04-30 10:10:00,56.69,56.73,56.67,56.71,8531.0,56.69,56.73,56.67,56.71,8531.0
2019-04-30 10:15:00,56.73,56.76,56.69,56.75,5996.0,56.73,56.76,56.69,56.75,5996.0
2019-04-30 10:20:00,56.76,56.88,56.76,56.83,15423.0,56.76,56.88,56.76,56.83,15423.0
2019-04-30 10:25:00,56.85,56.87,56.66,56.69,9075.0,56.85,56.87,56.66,56.69,9075.0
2019-04-30 10:30:00,56.66,56.74,56.61,56.66,16193.0,56.66,56.74,56.61,56.66,16193.0
2019-04-30 10:35:00,56.61,56.69,56.58,56.58,10917.0,56.61,56.69,56.58,56.58,10917.0
2019-04-30 10:40:00,56.58,56.59,56.5,56.5,8407.0,56.58,56.59,56.5,56.5,8407.0
2019-04-30 10:45:00,56.5,56.55,56.39,56.4,24620.0,56.5,56.55,56.39,56.4,24620.0
2019-04-30 10:50:00,56.4,56.53,56.4,56.45,13590.0,56.4,56.53,56.4,56.45,13590.0
2019-04-30 10:55:00,56.44,56.5,56.41,56.42,7567.0,56.44,56.5,56.41,56.42,7567.0
2019-04-30 11:00:00,56.41,56.41,56.17,56.22,13204.0,56.41,56.41,56.17,56.22,13204.0
2019-04-30 11:05:00,56.21,56.28,56.11,56.19,12014.0,56.21,56.28,56.11,56.19,12014.0
2019-04-30 11:10:00,56.18,56.24,56.15,56.18,12848.0,56.18,56.24,56.15,56.18,12848.0
2019-04-30 11:15:00,56.19,56.26,56.18,56.23,7447.0,56.19,56.26,56.18,56.23,7447.0
2019-04-30 11:20:00,56.21,56.3,56.2,56.24,25635.0,56.21,56.3,56.2,56.24,25635.0
2019-04-30 11:25:00,56.24,56.3,56.14,56.15,14927.0,56.24,56.3,56.14,56.15,14927.0
2019-04-30 11:30:00,56.15,56.31,56.15,56.25,15890.0,56.15,56.31,56.15,56.25,15890.0
2019-04-30 11:35:00,56.24,56.35,56.21,56.28,10501.0,56.24,56.35,56.21,56.28,10501.0
2019-04-30 11:40:00,56.29,56.4,56.27,56.37,11861.0,56.29,56.4,56.27,56.37,11861.0
2019-04-30 11:45:00,56.38,56.44,56.36,56.39,7299.0,56.38,56.44,56.36,56.39,7299.0
2019-04-30 11:50:00,56.41,56.48,56.41,56.45,11821.0,56.41,56.48,56.41,56.45,11821.0
2019-04-30 11:55:00,56.46,56.49,56.42,56.42,5157.0,56.46,56.49,56.42,56.42,5157.0
2019-04-30 12:00:00,56.42,56.42,56.37,56.38,6021.0,56.42,56.42,56.37,56.38,6021.0
2019-04-30 12:05:00,56.37,56.44,56.35,56.41,7907.0,56.37,56.44,56.35,56.41,7907.0
2019-04-30 12:10:00,56.42,56.5,56.41,56.5,7350.0,56.42,56.5,56.41,56.5,7350.0
2019-04-30 12:15:00,56.51,56.54,56.49,56.5,9152.0,56.51,56.54,56.49,56.5,9152.0
2019-04-30 12:20:00,56.52,56.52,56.49,56.5,3995.0,56.52,56.52,56.49,56.5,3995.0
2019-04-30 12:25:00,56.48,56.51,56.48,56.51,7439.0,56.48,56.51,56.48,56.51,7439.0
2019-04-30 12:30:00,56.51,56.51,56.43,56.44,7485.0,56.51,56.51,56.43,56.44,7485.0
2019-04-30 12:35:00,56.45,56.45,56.4,56.42,6552.0,56.45,56.45,56.4,56.42,6552.0
2019-04-30 12:40:00,56.42,56.47,56.41,56.45,5013.0,56.42,56.47,56.41,56.45,5013.0
2019-04-30 12:45:00,56.44,56.44,56.37,56.38,9329.0,56.44,56.44,56.37,56.38,9329.0
2019-04-30 12:50:00,56.37,56.38,56.31,56.37,9403.0,56.37,56.38,56.31,56.37,9403.0
2019-04-30 12:55:00,56.37,56.4,56.37,56.39,4040.0,56.37,56.4,56.37,56.39,4040.0
2019-04-30 13:00:00,56.39,56.48,56.39,56.47,6025.0,56.39,56.48,56.39,56.47,6025.0
2019-04-30 13:05:00,56.45,56.46,56.38,56.38,9272.0,56.45,56.46,56.38,56.38,9272.0
2019-04-30 13:10:00,56.38,56.4,56.37,56.37,5300.0,56.38,56.4,56.37,56.37,5300.0
2019-04-30 13:15:00,56.37,56.42,56.36,56.4,8695.0,56.37,56.42,56.36,56.4,8695.0
2019-04-30 13:20:00,56.41,56.41,56.35,56.37,6777.0,56.41,56.41,56.35,56.37,6777.0
2019-04-30 13:25:00,56.38,56.42,56.38,56.42,6604.0,56.38,56.42,56.38,56.42,6604.0
2019-04-30 13:30:00,56.41,56.5,56.4,56.49,12413.0,56.41,56.5,56.4,56.49,12413.0
2019-04-30 13:35:00,56.48,56.54,56.48,56.52,61797.0,56.48,56.54,56.48,56.52,61797.0
2019-04-30 13:40:00,56.52,56.6,56.52,56.58,79339.0,56.52,56.6,56.52,56.58,79339.0
2019-04-30 13:45:00,56.58,56.62,56.57,56.58,17282.0,56.58,56.62,56.57,56.58,17282.0
2019-04-30 13:50:00,56.58,56.63,56.57,56.6,12188.0,56.58,56.63,56.57,56.6,12188.0
2019-04-30 13:55:00,56.6,56.64,56.55,56.61,15985.0,56.6,56.64,56.55,56.61,15985.0
2019-04-30 14:00:00,56.59,56.62,56.57,56.57,22475.0,56.59,56.62,56.57,56.57,22475.0
2019-04-30 14:05:00,56.57,56.59,56.56,56.58,14109.0,56.57,56.59,56.56,56.58,14109.0
2019-04-30 14:10:00,56.58,56.6,56.55,56.59,12575.0,56.58,56.6,56.55,56.59,12575.0
2019-04-30 14:15:00,56.59,56.62,56.57,56.61,13428.0,56.59,56.62,56.57,56.61,13428.0
2019-04-30 14:20:00,56.61,56.61,56.54,56.59,17927.0,56.61,56.61,56.54,56.59,17927.0
2019-04-30 14:25:00,56.59,56.6,56.55,56.57,10251.0,56.59,56.6,56.55,56.57,10251.0
2019-04-30 14:30:00,56.57,56.58,56.52,56.54,9905.0,56.57,56.58,56.52,56.54,9905.0
2019-04-30 14:35:00,56.54,56.59,56.51,56.58,14845.0,56.54,56.59,56.51,56.58,14845.0
2019-04-30 14:40:00,56.59,56.59,56.49,56.51,14590.0,56.59,56.59,56.49,56.51,14590.0
2019-04-30 14:45:00,56.5,56.53,56.49,56.53,11840.0,56.5,56.53,56.49,56.53,11840.0
2019-04-30 14:50:00,56.52,56.56,56.51,56.56,9897.0,56.52,56.56,56.51,56.56,9897.0
2019-04-30 14:55:00,56.57,56.57,56.5,56.51,13836.0,56.57,56.57,56.5,56.51,13836.0
2019-04-30 15:00:00,56.51,56.53,56.49,56.53,14652.0,56.51,56.53,56.49,56.53,14652.0
2019-04-30 15:05:00,56.52,56.55,56.51,56.53,15603.0,56.52,56.55,56.51,56.53,15603.0
2019-04-30 15:10:00,56.54,56.54,56.5,56.5,7226.0,56.54,56.54,56.5,56.5,7226.0
2019-04-30 15:15:00,56.5,56.5,56.43,56.44,14869.0,56.5,56.5,56.43,56.44,14869.0
2019-04-30 15:20:00,56.44,56.5,56.43,56.44,18975.0,56.44,56.5,56.43,56.44,18975.0
2019-04-30 15:25:00,56.44,56.44,56.39,56.43,15780.0,56.44,56.44,56.39,56.43,15780.0
2019-04-30 15:30:00,56.43,56.47,56.42,56.46,24376.0,56.43,56.47,56.42,56.46,24376.0
2019-04-30 15:35:00,56.46,56.49,56.44,56.49,27992.0,56.46,56.49,56.44,56.49,27992.0
2019-04-30 15:40:00,56.48,56.49,56.42,56.46,37522.0,56.48,56.49,56.42,56.46,37522.0
2019-04-30 15:45:00,56.46,56.5,56.46,56.48,82104.0,56.46,56.5,56.46,56.48,82104.0
2019-04-30 15:50:00,56.46,56.47,56.32,56.37,109326.0,56.46,56.47,56.32,56.37,109326.0
2019-04-30 15:55:00,56.36,56.5,56.35,56.4,122121.0,56.36,56.5,56.35,56.4,122121.0
2019-05-01 09:30:00,58.71,58.85,58.42,58.48,103694.0,58.71,58.85,58.42,58.48,103694.0
2019-05-01 09:35:00,58.51,58.58,58.3,58.56,33047.0,58.51,58.58,58.3,58.56,33047.0
2019-05-01 09:40:00,58.54,58.61,58.42,58.57,23963.0,58.54,58.61,58.42,58.57,23963.0
2019-05-01 09:45:00,58.53,58.76,58.48,58.71,28412.0,58.53,58.76,58.48,58.71,28412.0
2019-05-01 09:50:00,58.68,58.7,58.47,58.5,29937.0,58.68,58.7,58.47,58.5,29937.0
2019-05-01 09:55:00,58.49,58.72,58.44,58.69,30383.0,58.49,58.72,58.44,58.69,30383.0
2019-05-01 10:00:00,58.67,58.68,58.24,58.37,42097.0,58.67,58.68,58.24,58.37,42097.0
2019-05-01 10:05:00,58.34,58.39,58.22,58.31,86137.0,58.34,58.39,58.22,58.31,86137.0
2019-05-01 10:10:00,58.33,58.59,58.32,58.56,9988.0,58.33,58.59,58.32,58.56,9988.0
2019-05-01 10:15:00,58.54,58.56,58.45,58.48,13073.0,58.54,58.56,58.45,58.48,13073.0
2019-05-01 10:20:00,58.48,58.6,58.44,58.52,22653.0,58.48,58.6,58.44,58.52,22653.0
2019-05-01 10:25:00,58.52,58.6,58.45,58.51,27978.0,58.52,58.6,58.45,58.51,27978.0
2019-05-01 10:30:00,58.52,58.77,58.49,58.77,21864.0,58.52,58.77,58.49,58.77,21864.0
2019-05-01 10:35:00,58.74,58.78,58.44,58.53,22829.0,58.74,58.78,58.44,58.53,22829.0
2019-05-01 10:40:00,58.54,58.7,58.49,58.64,23302.0,58.54,58.7,58.49,58.64,23302.0
2019-05-01 10:45:00,58.65,58.75,58.5,58.63,21574.0,58.65,58.75,58.5,58.63,21574.0
2019-05-01 10:50:00,58.64,58.73,58.58,58.59,85903.0,58.64,58.73,58.58,58.59,85903.0
2019-05-01 10:55:00,58.57,58.65,58.53,58.61,14285.0,58.57,58.65,58.53,58.61,14285.0
2019-05-01 11:00:00,58.59,58.59,58.45,58.46,46777.0,58.59,58.59,58.45,58.46,46777.0
2019-05-01 11:05:00,58.48,58.61,58.43,58.5,72695.0,58.48,58.61,58.43,58.5,72695.0
2019-05-01 11:10:00,58.51,58.57,58.46,58.57,12007.0,58.51,58.57,58.46,58.57,12007.0
2019-05-01 11:15:00,58.57,58.67,58.55,58.67,18030.0,58.57,58.67,58.55,58.67,18030.0
2019-05-01 11:20:00,58.67,58.83,58.67,58.82,15883.0,58.67,58.83,58.67,58.82,15883.0
2019-05-01 11:25:00,58.8,58.84,58.75,58.83,41653.0,58.8,58.84,58.75,58.83,41653.0
2019-05-01 11:30:00,58.84,59.1,58.83,59.08,50875.0,58.84,59.1,58.83,59.08,50875.0
2019-05-01 11:35:00,59.1,59.21,59.06,59.18,25435.0,59.1,59.21,59.06,59.18,25435.0
2019-05-01 11:40:00,59.17,59.38,59.15,59.32,36999.0,59.17,59.38,59.15,59.32,36999.0
2019-05-01 11:45:00,59.3,59.38,59.22,59.27,24651.0,59.3,59.38,59.22,59.27,24651.0
2019-05-01 11:50:00,59.28,59.42,59.27,59.41,16009.0,59.28,59.42,59.27,59.41,16009.0
2019-05-01 11:55:00,59.41,59.49,59.26,59.26,40328.0,59.41,59.49,59.26,59.26,40328.0
2019-05-01 12:00:00,59.26,59.38,59.25,59.3,47869.0,59.26,59.38,59.25,59.3,47869.0
2019-05-01 12:05:00,59.31,59.53,59.31,59.51,45009.0,59.31,59.53,59.31,59.51,45009.0
2019-05-01 12:10:00,59.5,59.55,59.37,59.37,68584.0,59.5,59.55,59.37,59.37,68584.0
2019-05-01 12:15:00,59.4,59.55,59.4,59.45,40787.0,59.4,59.55,59.4,59.45,40787.0
2019-05-01 12:20:00,59.42,59.44,59.32,59.35,14039.0,59.42,59.44,59.32,59.35,14039.0
2019-05-01 12:25:00,59.36,59.44,59.34,59.42,14825.0,59.36,59.44,59.34,59.42,14825.0
2019-05-01 12:30:00,59.41,59.52,59.41,59.52,14747.0,59.41,59.52,59.41,59.52,14747.0
2019-05-01 12:35:00,59.5,59.6,59.38,59.41,42940.0,59.5,59.6,59.38,59.41,42940.0
2019-05-01 12:40:00,59.42,59.46,59.34,59.39,11463.0,59.42,59.46,59.34,59.39,11463.0
2019-05-01 12:45:00,59.4,59.45,59.35,59.37,22743.0,59.4,59.45,59.35,59.37,22743.0
2019-05-01 12:50:00,59.37,59.39,59.24,59.37,20865.0,59.37,59.39,59.24,59.37,20865.0
2019-05-01 12:55:00,59.39,59.43,59.36,59.36,6718.0,59.39,59.43,59.36,59.36,6718.0
2019-05-01 13:00:00,59.38,59.5,59.37,59.4,31516.0,59.38,59.5,59.37,59.4,31516.0
2019-05-01 13:05:00,59.38,59.42,59.22,59.34,64221.0,59.38,59.42,59.22,59.34,64221.0
2019-05-01 13:10:00,59.33,59.37,59.25,59.26,6034.0,59.33,59.37,59.25,59.26,6034.0
2019-05-01 13:15:00,59.26,59.3,59.2,59.25,12416.0,59.26,59.3,59.2,59.25,12416.0
2019-05-01 13:20:00,59.25,59.33,59.06,59.06,22577.0,59.25,59.33,59.06,59.06,22577.0
2019-05-01 13:25:00,59.05,59.09,59.01,59.04,8937.0,59.05,59.09,59.01,59.04,8937.0
2019-05-01 13:30:00,59.03,59.06,58.92,58.97,11775.0,59.03,59.06,58.92,58.97,11775.0
2019-05-01 13:35:00,58.97,59.0,58.93,58.94,11713.0,58.97,59.0,58.93,58.94,11713.0
2019-05-01 13:40:00,58.94,58.97,58.81,58.83,12514.0,58.94,58.97,58.81,58.83,12514.0
2019-05-01 13:45:00,58.83,58.95,58.83,58.89,11102.0,58.83,58.95,58.83,58.89,11102.0
2019-05-01 13:50:00,58.92,58.92,58.86,58.87,32126.0,58.92,58.92,58.86,58.87,32126.0
2019-05-01 13:55:00,58.87,58.89,58.75,58.77,12348.0,58.87,58.89,58.75,58.77,12348.0
2019-05-01 14:00:00,58.78,58.82,58.69,58.82,20310.0,58.78,58.82,58.69,58.82,20310.0
2019-05-01 14:05:00,58.85,58.89,58.76,58.77,17879.0,58.85,58.89,58.76,58.77,17879.0
2019-05-01 14:10:00,58.76,58.86,58.76,58.86,19533.0,58.76,58.86,58.76,58.86,19533.0
2019-05-01 14:15:00,58.86,58.93,58.84,58.91,27342.0,58.86,58.93,58.84,58.91,27342.0
2019-05-01 14:20:00,58.9,58.91,58.81,58.82,16621.0,58.9,58.91,58.81,58.82,16621.0
2019-05-01 14:25:00,58.82,58.84,58.73,58.81,25538.0,58.82,58.84,58.73,58.81,25538.0
2019-05-01 14:30:00,58.81,58.88,58.78,58.82,28219.0,58.81,58.88,58.78,58.82,28219.0
2019-05-01 14:35:00,58.82,58.85,58.72,58.72,37512.0,58.82,58.85,58.72,58.72,37512.0
2019-05-01 14:40:00,58.72,58.85,58.66,58.8,47415.0,58.72,58.85,58.66,58.8,47415.0
2019-05-01 14:45:00,58.83,58.87,58.81,58.85,32924.0,58.83,58.87,58.81,58.85,32924.0
2019-05-01 14:50:00,58.85,58.87,58.8,58.83,36464.0,58.85,58.87,58.8,58.83,36464.0
2019-05-01 14:55:00,58.83,58.85,58.74,58.8,62023.0,58.83,58.85,58.74,58.8,62023.0
2019-05-01 15:00:00,58.8,58.81,58.58,58.59,102980.0,58.8,58.81,58.58,58.59,102980.0
2019-05-01 15:05:00,58.59,58.6,58.53,58.59,57212.0,58.59,58.6,58.53,58.59,57212.0
2019-05-01 15:10:00,58.6,58.64,58.49,58.63,276292.0,58.6,58.64,58.49,58.63,276292.0
2019-05-01 15:15:00,58.63,58.63,58.43,58.43,111663.0,58.63,58.63,58.43,58.43,111663.0
2019-05-01 15:20:00,58.42,58.42,58.28,58.32,41328.0,58.42,58.42,58.28,58.32,41328.0
2019-05-01 15:25:00,58.34,58.34,58.17,58.21,39136.0,58.34,58.34,58.17,58.21,39136.0
2019-05-01 15:30:00,58.21,58.21,57.96,57.97,77432.0,58.21,58.21,57.96,57.97,77432.0
2019-05-01 15:35:00,57.93,57.98,57.92,57.93,55075.0,57.93,57.98,57.92,57.93,55075.0
2019-05-01 15:40:00,57.93,58.24,57.92,58.23,108749.0,57.93,58.24,57.92,58.23,108749.0
2019-05-01 15:45:00,58.22,58.22,58.0,58.04,86726.0,58.22,58.22,58.0,58.04,86726.0
2019-05-01 15:50:00,58.03,58.08,57.97,57.97,104430.0,58.03,58.08,57.97,57.97,104430.0
2019-05-01 15:55:00,57.98,58.05,57.96,57.97,180511.0,57.98,58.05,57.96,57.97,180511.0
2019-05-02 09:30:00,57.67,57.67,57.45,57.45,8986.0,57.67,57.67,57.45,57.45,8986.0
2019-05-02 09:35:00,57.53,57.8,57.51,57.54,5748.0,57.53,57.8,57.51,57.54,5748.0
2019-05-02 09:40:00,57.52,57.61,57.43,57.5,8165.0,57.52,57.61,57.43,57.5,8165.0
2019-05-02 09:45:00,57.47,57.51,57.35,57.42,8312.0,57.47,57.51,57.35,57.42,8312.0
2019-05-02 09:50:00,57.43,57.51,57.38,57.48,8620.0,57.43,57.51,57.38,57.48,8620.0
2019-05-02 09:55:00,57.47,57.48,57.41,57.44,7900.0,57.47,57.48,57.41,57.44,7900.0
2019-05-02 10:00:00,57.44,57.63,57.42,57.44,134108.0,57.44,57.63,57.42,57.44,134108.0
2019-05-02 10:05:00,57.4,57.51,57.27,57.48,11437.0,57.4,57.51,57.27,57.48,11437.0
2019-05-02 10:10:00,57.51,57.53,57.28,57.3,24726.0,57.51,57.53,57.28,57.3,24726.0
2019-05-02 10:15:00,57.28,57.31,57.22,57.31,16035.0,57.28,57.31,57.22,57.31,16035.0
2019-05-02 10:20:00,57.32,57.37,57.29,57.37,10879.0,57.32,57.37,57.29,57.37,10879.0
2019-05-02 10:25:00,57.36,57.37,57.17,57.22,10678.0,57.36,57.37,57.17,57.22,10678.0
2019-05-02 10:30:00,57.21,57.22,57.09,57.09,13100.0,57.21,57.22,57.09,57.09,13100.0
2019-05-02 10:35:00,57.09,57.27,57.08,57.26,15843.0,57.09,57.27,57.08,57.26,15843.0
2019-05-02 10:40:00,57.23,57.25,57.03,57.09,24146.0,57.23,57.25,57.03,57.09,24146.0
2019-05-02 10:45:00,57.11,57.18,57.07,57.17,18285.0,57.11,57.18,57.07,57.17,18285.0
2019-05-02 10:50:00,57.18,57.26,57.16,57.2,25550.0,57.18,57.26,57.16,57.2,25550.0
2019-05-02 10:55:00,57.21,57.25,57.15,57.2,18690.0,57.21,57.25,57.15,57.2,18690.0
2019-05-02 11:00:00,57.19,57.26,57.17,57.24,10294.0,57.19,57.26,57.17,57.24,10294.0
2019-05-02 11:05:00,57.23,57.33,57.22,57.28,9149.0,57.23,57.33,57.22,57.28,9149.0
2019-05-02 11:10:00,57.28,57.32,57.15,57.16,20059.0,57.28,57.32,57.15,57.16,20059.0
2019-05-02 11:15:00,57.16,57.19,57.09,57.09,7600.0,57.16,57.19,57.09,57.09,7600.0
2019-05-02 11:20:00,57.06,57.07,56.81,56.82,9264.0,57.06,57.07,56.81,56.82,9264.0
2019-05-02 11:25:00,56.83,56.87,56.79,56.8,7138.0,56.83,56.87,56.79,56.8,7138.0
2019-05-02 11:30:00,56.82,56.95,56.82,56.92,8355.0,56.82,56.95,56.82,56.92,8355.0
2019-05-02 11:35:00,56.91,56.99,56.88,56.9,9576.0,56.91,56.99,56.88,56.9,9576.0
2019-05-02 11:40:00,56.89,56.93,56.82,56.85,11962.0,56.89,56.93,56.82,56.85,11962.0
2019-05-02 11:45:00,56.84,56.84,56.61,56.7,15120.0,56.84,56.84,56.61,56.7,15120.0
2019-05-02 11:50:00,56.71,56.76,56.61,56.64,6939.0,56.71,56.76,56.61,56.64,6939.0
2019-05-02 11:55:00,56.62,56.69,56.59,56.67,9573.0,56.62,56.69,56.59,56.67,9573.0
2019-05-02 12:00:00,56.72,56.74,56.64,56.7,9377.0,56.72,56.74,56.64,56.7,9377.0
2019-05-02 12:05:00,56.7,56.78,56.7,56.77,4215.0,56.7,56.78,56.7,56.77,4215.0
2019-05-02 12:10:00,56.79,56.88,56.75,56.76,4841.0,56.79,56.88,56.75,56.76,4841.0
2019-05-02 12:15:00,56.77,56.81,56.72,56.77,6295.0,56.77,56.81,56.72,56.77,6295.0
2019-05-02 12:20:00,56.77,57.0,56.77,57.0,4804.0,56.77,57.0,56.77,57.0,4804.0
2019-05-02 12:25:00,56.98,56.98,56.86,56.87,11093.0,56.98,56.98,56.86,56.87,11093.0
2019-05-02 12:30:00,56.89,56.9,56.83,56.87,6596.0,56.89,56.9,56.83,56.87,6596.0
2019-05-02 12:35:00,56.85,56.93,56.85,56.88,5600.0,56.85,56.93,56.85,56.88,5600.0
2019-05-02 12:40:00,56.88,56.92,56.8,56.81,4490.0,56.88,56.92,56.8,56.81,4490.0
2019-05-02 12:45:00,56.79,56.87,56.65,56.87,74742.0,56.79,56.87,56.65,56.87,74742.0
2019-05-02 12:50:00,56.84,56.84,56.75,56.79,19348.0,56.84,56.84,56.75,56.79,19348.0
2019-05-02 12:55:00,56.79,56.81,56.73,56.81,5824.0,56.79,56.81,56.73,56.81,5824.0
2019-05-02 13:00:00,56.81,56.81,56.68,56.7,5728.0,56.81,56.81,56.68,56.7,5728.0
2019-05-02 13:05:00,56.68,56.68,56.58,56.62,11900.0,56.68,56.68,56.58,56.62,11900.0
2019-05-02 13:10:00,56.61,56.64,56.59,56.63,9200.0,56.61,56.64,56.59,56.63,9200.0
2019-05-02 13:15:00,56.64,56.79,56.64,56.79,57800.0,56.64,56.79,56.64,56.79,57800.0
2019-05-02 13:20:00,56.8,56.86,56.75,56.75,6900.0,56.8,56.86,56.75,56.75,6900.0
2019-05-02 13:25:00,56.76,56.82,56.75,56.76,4353.0,56.76,56.82,56.75,56.76,4353.0
2019-05-02 13:30:00,56.78,56.79,56.75,56.77,5093.0,56.78,56.79,56.75,56.77,5093.0
2019-05-02 13:35:00,56.78,56.86,56.78,56.86,8385.0,56.78,56.86,56.78,56.86,8385.0
2019-05-02 13:40:00,56.87,56.91,56.82,56.88,11587.0,56.87,56.91,56.82,56.88,11587.0
2019-05-02 13:45:00,56.88,56.91,56.86,56.86,10042.0,56.88,56.91,56.86,56.86,10042.0
2019-05-02 13:50:00,56.84,56.97,56.84,56.96,7767.0,56.84,56.97,56.84,56.96,7767.0
2019-05-02 13:55:00,56.97,56.97,56.82,56.84,8825.0,56.97,56.97,56.82,56.84,8825.0
2019-05-02 14:00:00,56.82,56.86,56.78,56.85,6020.0,56.82,56.86,56.78,56.85,6020.0
2019-05-02 14:05:00,56.84,56.87,56.77,56.77,4218.0,56.84,56.87,56.77,56.77,4218.0
2019-05-02 14:10:00,56.78,56.87,56.77,56.86,3363.0,56.78,56.87,56.77,56.86,3363.0
2019-05-02 14:15:00,56.86,56.93,56.85,56.91,7641.0,56.86,56.93,56.85,56.91,7641.0
2019-05-02 14:20:00,56.9,56.97,56.88,56.96,6508.0,56.9,56.97,56.88,56.96,6508.0
2019-05-02 14:25:00,56.97,56.97,56.85,56.86,9489.0,56.97,56.97,56.85,56.86,9489.0
2019-05-02 14:30:00,56.87,56.93,56.87,56.88,29936.0,56.87,56.93,56.87,56.88,29936.0
2019-05-02 14:35:00,56.87,56.89,56.84,56.87,8744.0,56.87,56.89,56.84,56.87,8744.0
2019-05-02 14:40:00,56.86,56.86,56.78,56.81,6682.0,56.86,56.86,56.78,56.81,6682.0
2019-05-02 14:45:00,56.84,56.85,56.69,56.69,8678.0,56.84,56.85,56.69,56.69,8678.0
2019-05-02 14:50:00,56.68,56.75,56.67,56.73,17085.0,56.68,56.75,56.67,56.73,17085.0
2019-05-02 14:55:00,56.73,56.75,56.68,56.7,10616.0,56.73,56.75,56.68,56.7,10616.0
2019-05-02 15:00:00,56.69,56.73,56.66,56.66,13732.0,56.69,56.73,56.66,56.66,13732.0
2019-05-02 15:05:00,56.66,56.76,56.66,56.73,10124.0,56.66,56.76,56.66,56.73,10124.0
2019-05-02 15:10:00,56.72,56.72,56.62,56.66,20061.0,56.72,56.72,56.62,56.66,20061.0
2019-05-02 15:15:00,56.65,56.72,56.63,56.64,14662.0,56.65,56.72,56.63,56.64,14662.0
2019-05-02 15:20:00,56.64,56.65,56.6,56.64,31354.0,56.64,56.65,56.6,56.64,31354.0
2019-05-02 15:25:00,56.63,56.65,56.61,56.63,72903.0,56.63,56.65,56.61,56.63,72903.0
2019-05-02 15:30:00,56.64,56.65,56.62,56.64,39710.0,56.64,56.65,56.62,56.64,39710.0
2019-05-02 15:35:00,56.64,56.74,56.62,56.74,45630.0,56.64,56.74,56.62,56.74,45630.0
2019-05-02 15:40:00,56.75,56.86,56.72,56.86,47309.0,56.75,56.86,56.72,56.86,47309.0
2019-05-02 15:45:00,56.86,56.87,56.71,56.79,51152.0,56.86,56.87,56.71,56.79,51152.0
2019-05-02 15:50:00,56.78,56.85,56.76,56.81,41256.0,56.78,56.85,56.76,56.81,41256.0
2019-05-02 15:55:00,56.81,56.95,56.79,56.88,121088.0,56.81,56.95,56.79,56.88,121088.0
2019-05-03 09:30:00,57.11,57.36,57.02,57.36,8525.0,57.11,57.36,57.02,57.36,8525.0
2019-05-03 09:35:00,57.28,57.44,57.23,57.33,27221.0,57.28,57.44,57.23,57.33,27221.0
2019-05-03 09:40:00,57.4,57.52,57.35,57.4,39438.0,57.4,57.52,57.35,57.4,39438.0
2019-05-03 09:45:00,57.45,57.55,57.34,57.45,13340.0,57.45,57.55,57.34,57.45,13340.0
2019-05-03 09:50:00,57.48,57.54,57.3,57.31,32920.0,57.48,57.54,57.3,57.31,32920.0
2019-05-03 09:55:00,57.32,57.36,57.25,57.36,6916.0,57.32,57.36,57.25,57.36,6916.0
2019-05-03 10:00:00,57.32,57.35,57.28,57.32,23421.0,57.32,57.35,57.28,57.32,23421.0
2019-05-03 10:05:00,57.33,57.39,57.28,57.32,63736.0,57.33,57.39,57.28,57.32,63736.0
2019-05-03 10:10:00,57.33,57.33,57.22,57.26,10787.0,57.33,57.33,57.22,57.26,10787.0
2019-05-03 10:15:00,57.24,57.3,57.2,57.22,6919.0,57.24,57.3,57.2,57.22,6919.0
2019-05-03 10:20:00,57.22,57.3,57.2,57.28,6419.0,57.22,57.3,57.2,57.28,6419.0
2019-05-03 10:25:00,57.3,57.43,57.28,57.42,124065.0,57.3,57.43,57.28,57.42,124065.0
2019-05-03 10:30:00,57.43,57.55,57.42,57.55,38222.0,57.43,57.55,57.42,57.55,38222.0
2019-05-03 10:35:00,57.55,57.55,57.52,57.52,36105.0,57.55,57.55,57.52,57.52,36105.0
2019-05-03 10:40:00,57.53,57.55,57.47,57.55,551278.0,57.53,57.55,57.47,57.55,551278.0
2019-05-03 10:45:00,57.55,57.76,57.54,57.76,28696.0,57.55,57.76,57.54,57.76,28696.0
2019-05-03 10:50:00,57.75,57.8,57.71,57.79,19794.0,57.75,57.8,57.71,57.79,19794.0
2019-05-03 10:55:00,57.78,57.84,57.76,57.81,27548.0,57.78,57.84,57.76,57.81,27548.0
2019-05-03 11:00:00,57.81,57.86,57.78,57.78,18467.0,57.81,57.86,57.78,57.78,18467.0
2019-05-03 11:05:00,57.77,57.77,57.68,57.75,6432.0,57.77,57.77,57.68,57.75,6432.0
2019-05-03 11:10:00,57.75,57.87,57.74,57.85,6959.0,57.75,57.87,57.74,57.85,6959.0
2019-05-03 11:15:00,57.85,57.89,57.77,57.85,6524.0,57.85,57.89,57.77,57.85,6524.0
2019-05-03 11:20:00,57.89,57.95,57.83,57.95,17486.0,57.89,57.95,57.83,57.95,17486.0
2019-05-03 11:25:00,57.93,57.98,57.91,57.97,22442.0,57.93,57.98,57.91,57.97,22442.0
2019-05-03 11:30:00,57.96,57.97,57.84,57.9,22347.0,57.96,57.97,57.84,57.9,22347.0
2019-05-03 11:35:00,57.89,58.01,57.84,57.98,7971.0,57.89,58.01,57.84,57.98,7971.0
2019-05-03 11:40:00,58.0,58.06,57.98,57.99,38754.0,58.0,58.06,57.98,57.99,38754.0
2019-05-03 11:45:00,57.98,58.02,57.94,57.99,9881.0,57.98,58.02,57.94,57.99,9881.0
2019-05-03 11:50:00,58.0,58.09,57.99,58.07,6500.0,58.0,58.09,57.99,58.07,6500.0
2019-05-03 11:55:00,58.07,58.07,57.99,58.05,30145.0,58.07,58.07,57.99,58.05,30145.0
2019-05-03 12:00:00,58.05,58.11,58.04,58.11,19073.0,58.05,58.11,58.04,58.11,19073.0
2019-05-03 12:05:00,58.11,58.21,58.11,58.18,7652.0,58.11,58.21,58.11,58.18,7652.0
2019-05-03 12:10:00,58.17,58.2,58.17,58.18,2742.0,58.17,58.2,58.17,58.18,2742.0
2019-05-03 12:15:00,58.19,58.21,58.15,58.19,34627.0,58.19,58.21,58.15,58.19,34627.0
2019-05-03 12:20:00,58.19,58.2,58.13,58.17,7319.0,58.19,58.2,58.13,58.17,7319.0
2019-05-03 12:25:00,58.17,58.26,58.17,58.24,7462.0,58.17,58.26,58.17,58.24,7462.0
2019-05-03 12:30:00,58.25,58.26,58.18,58.18,22137.0,58.25,58.26,58.18,58.18,22137.0
2019-05-03 12:35:00,58.19,58.19,58.11,58.13,9023.0,58.19,58.19,58.11,58.13,9023.0
2019-05-03 12:40:00,58.12,58.14,58.1,58.12,4341.0,58.12,58.14,58.1,58.12,4341.0
2019-05-03 12:45:00,58.12,58.13,58.01,58.02,5696.0,58.12,58.13,58.01,58.02,5696.0
2019-05-03 12:50:00,58.03,58.06,58.0,58.03,4673.0,58.03,58.06,58.0,58.03,4673.0
2019-05-03 12:55:00,58.02,58.08,58.01,58.04,5700.0,58.02,58.08,58.01,58.04,5700.0
2019-05-03 13:00:00,58.05,58.08,58.01,58.02,7400.0,58.05,58.08,58.01,58.02,7400.0
2019-05-03 13:05:00,58.02,58.02,57.97,58.01,3675.0,58.02,58.02,57.97,58.01,3675.0
2019-05-03 13:10:00,58.03,58.05,58.01,58.03,19013.0,58.03,58.05,58.01,58.03,19013.0
2019-05-03 13:15:00,58.04,58.1,58.04,58.1,34829.0,58.04,58.1,58.04,58.1,34829.0
2019-05-03 13:20:00,58.11,58.15,58.11,58.12,2550.0,58.11,58.15,58.11,58.12,2550.0
2019-05-03 13:25:00,58.11,58.15,58.09,58.11,4313.0,58.11,58.15,58.09,58.11,4313.0
2019-05-03 13:30:00,58.14,58.14,58.1,58.12,4011.0,58.14,58.14,58.1,58.12,4011.0
2019-05-03 13:35:00,58.12,58.13,58.09,58.12,2648.0,58.12,58.13,58.09,58.12,2648.0
2019-05-03 13:40:00,58.12,58.13,58.08,58.08,3919.0,58.12,58.13,58.08,58.08,3919.0
2019-05-03 13:45:00,58.07,58.14,58.07,58.12,5727.0,58.07,58.14,58.07,58.12,5727.0
2019-05-03 13:50:00,58.11,58.14,58.08,58.09,5833.0,58.11,58.14,58.08,58.09,5833.0
2019-05-03 13:55:00,58.1,58.12,58.06,58.1,6830.0,58.1,58.12,58.06,58.1,6830.0
2019-05-03 14:00:00,58.1,58.11,58.07,58.09,6343.0,58.1,58.11,58.07,58.09,6343.0
2019-05-03 14:05:00,58.1,58.12,58.08,58.08,8502.0,58.1,58.12,58.08,58.08,8502.0
2019-05-03 14:10:00,58.09,58.13,58.08,58.13,8725.0,58.09,58.13,58.08,58.13,8725.0
2019-05-03 14:15:00,58.12,58.14,58.1,58.13,6008.0,58.12,58.14,58.1,58.13,6008.0
2019-05-03 14:20:00,58.14,58.14,58.08,58.1,31215.0,58.14,58.14,58.08,58.1,31215.0
2019-05-03 14:25:00,58.11,58.15,58.1,58.13,13875.0,58.11,58.15,58.1,58.13,13875.0
2019-05-03 14:30:00,58.13,58.18,58.12,58.15,11547.0,58.13,58.18,58.12,58.15,11547.0
2019-05-03 14:35:00,58.15,58.21,58.13,58.2,10800.0,58.15,58.21,58.13,58.2,10800.0
2019-05-03 14:40:00,58.2,58.36,58.19,58.35,11797.0,58.2,58.36,58.19,58.35,11797.0
2019-05-03 14:45:00,58.36,58.41,58.31,58.33,12289.0,58.36,58.41,58.31,58.33,12289.0
2019-05-03 14:50:00,58.33,58.37,58.31,58.36,7341.0,58.33,58.37,58.31,58.36,7341.0
2019-05-03 14:55:00,58.36,58.38,58.31,58.37,34614.0,58.36,58.38,58.31,58.37,34614.0
2019-05-03 15:00:00,58.37,58.38,58.33,58.36,13915.0,58.37,58.38,58.33,58.36,13915.0
2019-05-03 15:05:00,58.36,58.43,58.36,58.4,10463.0,58.36,58.43,58.36,58.4,10463.0
2019-05-03 15:10:00,58.39,58.39,58.29,58.3,35543.0,58.39,58.39,58.29,58.3,35543.0
2019-05-03 15:15:00,58.3,58.3,58.24,58.24,10560.0,58.3,58.3,58.24,58.24,10560.0
2019-05-03 15:20:00,58.21,58.3,58.21,58.29,16795.0,58.21,58.3,58.21,58.29,16795.0
2019-05-03 15:25:00,58.29,58.29,58.22,58.26,7345.0,58.29,58.29,58.22,58.26,7345.0
2019-05-03 15:30:00,58.26,58.26,58.22,58.26,13252.0,58.26,58.26,58.22,58.26,13252.0
2019-05-03 15:35:00,58.25,58.26,58.24,58.25,10475.0,58.25,58.26,58.24,58.25,10475.0
2019-05-03 15:40:00,58.26,58.26,58.18,58.2,25513.0,58.26,58.26,58.18,58.2,25513.0
2019-05-03 15:45:00,58.2,58.2,58.18,58.2,57085.0,58.2,58.2,58.18,58.2,57085.0
2019-05-03 15:50:00,58.2,58.35,58.19,58.32,89806.0,58.2,58.35,58.19,58.32,89806.0
2019-05-03 15:55:00,58.31,58.34,58.23,58.24,142998.0,58.31,58.34,58.23,58.24,142998.0
2019-05-06 09:30:00,57.04,57.33,56.96,57.08,20429.0,57.04,57.33,56.96,57.08,20429.0
2019-05-06 09:35:00,57.13,57.4,57.1,57.4,18932.0,57.13,57.4,57.1,57.4,18932.0
2019-05-06 09:40:00,57.35,57.49,57.23,57.48,26636.0,57.35,57.49,57.23,57.48,26636.0
2019-05-06 09:45:00,57.49,57.72,57.47,57.47,18137.0,57.49,57.72,57.47,57.47,18137.0
2019-05-06 09:50:00,57.43,57.51,57.35,57.49,9278.0,57.43,57.51,57.35,57.49,9278.0
2019-05-06 09:55:00,57.49,57.59,57.41,57.59,15739.0,57.49,57.59,57.41,57.59,15739.0
2019-05-06 10:00:00,57.61,57.64,57.44,57.5,17633.0,57.61,57.64,57.44,57.5,17633.0
2019-05-06 10:05:00,57.5,57.73,57.49,57.64,18485.0,57.5,57.73,57.49,57.64,18485.0
2019-05-06 10:10:00,57.66,57.81,57.61,57.76,25492.0,57.66,57.81,57.61,57.76,25492.0
2019-05-06 10:15:00,57.75,57.9,57.72,57.9,12091.0,57.75,57.9,57.72,57.9,12091.0
2019-05-06 10:20:00,57.87,57.97,57.86,57.87,7163.0,57.87,57.97,57.86,57.87,7163.0
2019-05-06 10:25:00,57.86,58.03,57.84,58.02,27891.0,57.86,58.03,57.84,58.02,27891.0
2019-05-06 10:30:00,58.02,58.07,57.88,57.97,46793.0,58.02,58.07,57.88,57.97,46793.0
2019-05-06 10:35:00,57.95,58.06,57.95,58.01,15768.0,57.95,58.06,57.95,58.01,15768.0
2019-05-06 10:40:00,58.0,58.09,57.94,57.95,12510.0,58.0,58.09,57.94,57.95,12510.0
2019-05-06 10:45:00,57.95,58.06,57.92,58.06,13407.0,57.95,58.06,57.92,58.06,13407.0
2019-05-06 10:50:00,58.05,58.13,58.02,58.09,11553.0,58.05,58.13,58.02,58.09,11553.0
2019-05-06 10:55:00,58.1,58.1,57.99,58.03,11706.0,58.1,58.1,57.99,58.03,11706.0
2019-05-06 11:00:00,58.02,58.05,57.92,57.96,11370.0,58.02,58.05,57.92,57.96,11370.0
2019-05-06 11:05:00,57.97,58.01,57.87,57.9,10740.0,57.97,58.01,57.87,57.9,10740.0
2019-05-06 11:10:00,57.9,57.99,57.87,57.98,11592.0,57.9,57.99,57.87,57.98,11592.0
2019-05-06 11:15:00,57.99,58.14,57.96,58.13,5794.0,57.99,58.14,57.96,58.13,5794.0
2019-05-06 11:20:00,58.15,58.24,58.13,58.23,5676.0,58.15,58.24,58.13,58.23,5676.0
2019-05-06 11:25:00,58.25,58.25,58.19,58.24,6334.0,58.25,58.25,58.19,58.24,6334.0
2019-05-06 11:30:00,58.24,58.24,58.0,58.02,12662.0,58.24,58.24,58.0,58.02,12662.0
2019-05-06 11:35:00,58.02,58.19,58.01,58.18,4100.0,58.02,58.19,58.01,58.18,4100.0
2019-05-06 11:40:00,58.17,58.17,58.12,58.14,3903.0,58.17,58.17,58.12,58.14,3903.0
2019-05-06 11:45:00,58.14,58.27,58.13,58.19,6897.0,58.14,58.27,58.13,58.19,6897.0
2019-05-06 11:50:00,58.17,58.21,58.06,58.09,5241.0,58.17,58.21,58.06,58.09,5241.0
2019-05-06 11:55:00,58.09,58.14,58.06,58.1,4840.0,58.09,58.14,58.06,58.1,4840.0
2019-05-06 12:00:00,58.1,58.11,57.99,57.99,4723.0,58.1,58.11,57.99,57.99,4723.0
2019-05-06 12:05:00,58.01,58.02,57.96,57.98,6420.0,58.01,58.02,57.96,57.98,6420.0
2019-05-06 12:10:00,57.96,57.99,57.95,57.98,3336.0,57.96,57.99,57.95,57.98,3336.0
2019-05-06 12:15:00,57.98,58.03,57.94,58.01,9797.0,57.98,58.03,57.94,58.01,9797.0
2019-05-06 12:20:00,58.01,58.03,57.97,58.03,4031.0,58.01,58.03,57.97,58.03,4031.0
2019-05-06 12:25:00,58.03,58.04,58.0,58.0,3500.0,58.03,58.04,58.0,58.0,3500.0
2019-05-06 12:30:00,58.0,58.05,57.98,58.04,7594.0,58.0,58.05,57.98,58.04,7594.0
2019-05-06 12:35:00,58.06,58.12,58.05,58.12,5399.0,58.06,58.12,58.05,58.12,5399.0
2019-05-06 12:40:00,58.1,58.1,58.04,58.04,7224.0,58.1,58.1,58.04,58.04,7224.0
2019-05-06 12:45:00,58.05,58.07,58.01,58.03,11624.0,58.05,58.07,58.01,58.03,11624.0
2019-05-06 12:50:00,58.03,58.1,58.02,58.1,5445.0,58.03,58.1,58.02,58.1,5445.0
2019-05-06 12:55:00,58.09,58.1,58.08,58.08,9623.0,58.09,58.1,58.08,58.08,9623.0
2019-05-06 13:00:00,58.08,58.08,57.96,58.03,6001.0,58.08,58.08,57.96,58.03,6001.0
2019-05-06 13:05:00,58.03,58.11,58.03,58.09,7858.0,58.03,58.11,58.03,58.09,7858.0
2019-05-06 13:10:00,58.1,58.17,58.1,58.16,5515.0,58.1,58.17,58.1,58.16,5515.0
2019-05-06 13:15:00,58.15,58.16,58.09,58.13,5652.0,58.15,58.16,58.09,58.13,5652.0
2019-05-06 13:20:00,58.13,58.13,58.09,58.11,4362.0,58.13,58.13,58.09,58.11,4362.0
2019-05-06 13:25:00,58.11,58.21,58.11,58.2,6700.0,58.11,58.21,58.11,58.2,6700.0
2019-05-06 13:30:00,58.21,58.22,58.13,58.14,8151.0,58.21,58.22,58.13,58.14,8151.0
2019-05-06 13:35:00,58.13,58.15,58.13,58.14,2748.0,58.13,58.15,58.13,58.14,2748.0
2019-05-06 13:40:00,58.14,58.16,58.12,58.12,9943.0,58.14,58.16,58.12,58.12,9943.0
2019-05-06 13:45:00,58.11,58.14,58.1,58.12,6996.0,58.11,58.14,58.1,58.12,6996.0
2019-05-06 13:50:00,58.11,58.14,58.09,58.13,12765.0,58.11,58.14,58.09,58.13,12765.0
2019-05-06 13:55:00,58.14,58.15,58.11,58.11,10784.0,58.14,58.15,58.11,58.11,10784.0
2019-05-06 14:00:00,58.11,58.16,58.08,58.15,61812.0,58.11,58.16,58.08,58.15,61812.0
2019-05-06 14:05:00,58.14,58.18,58.11,58.18,20867.0,58.14,58.18,58.11,58.18,20867.0
2019-05-06 14:10:00,58.18,58.24,58.18,58.22,10930.0,58.18,58.24,58.18,58.22,10930.0
2019-05-06 14:15:00,58.22,58.29,58.21,58.29,10690.0,58.22,58.29,58.21,58.29,10690.0
2019-05-06 14:20:00,58.29,58.33,58.25,58.25,23377.0,58.29,58.33,58.25,58.25,23377.0
2019-05-06 14:25:00,58.25,58.35,58.25,58.31,7435.0,58.25,58.35,58.25,58.31,7435.0
2019-05-06 14:30:00,58.3,58.39,58.3,58.39,8864.0,58.3,58.39,58.3,58.39,8864.0
2019-05-06 14:35:00,58.39,58.41,58.38,58.4,11265.0,58.39,58.41,58.38,58.4,11265.0
2019-05-06 14:40:00,58.4,58.41,58.34,58.4,15812.0,58.4,58.41,58.34,58.4,15812.0
2019-05-06 14:45:00,58.41,58.46,58.39,58.45,10112.0,58.41,58.46,58.39,58.45,10112.0
2019-05-06 14:50:00,58.47,58.53,58.46,58.51,14434.0,58.47,58.53,58.46,58.51,14434.0
2019-05-06 14:55:00,58.53,58.54,58.5,58.53,8819.0,58.53,58.54,58.5,58.53,8819.0
2019-05-06 15:00:00,58.54,58.57,58.51,58.52,14039.0,58.54,58.57,58.51,58.52,14039.0
2019-05-06 15:05:00,58.52,58.57,58.51,58.53,11431.0,58.52,58.57,58.51,58.53,11431.0
2019-05-06 15:10:00,58.54,58.54,58.43,58.44,16038.0,58.54,58.54,58.43,58.44,16038.0
2019-05-06 15:15:00,58.45,58.52,58.44,58.5,12071.0,58.45,58.52,58.44,58.5,12071.0
2019-05-06 15:20:00,58.5,58.53,58.44,58.46,9252.0,58.5,58.53,58.44,58.46,9252.0
2019-05-06 15:25:00,58.47,58.51,58.46,58.48,12738.0,58.47,58.51,58.46,58.48,12738.0
2019-05-06 15:30:00,58.47,58.47,58.42,58.46,15383.0,58.47,58.47,58.42,58.46,15383.0
2019-05-06 15:35:00,58.45,58.47,58.29,58.31,31974.0,58.45,58.47,58.29,58.31,31974.0
2019-05-06 15:40:00,58.3,58.3,58.17,58.22,39882.0,58.3,58.3,58.17,58.22,39882.0
2019-05-06 15:45:00,58.21,58.21,58.14,58.19,34880.0,58.21,58.21,58.14,58.19,34880.0
2019-05-06 15:50:00,58.18,58.27,58.17,58.23,47734.0,58.18,58.27,58.17,58.23,47734.0
2019-05-06 15:55:00,58.22,58.3,58.17,58.27,85531.0,58.22,58.3,58.17,58.27,85531.0
2019-05-07 09:30:00,57.69,58.01,57.69,57.78,38645.0,57.69,58.01,57.69,57.78,38645.0
2019-05-07 09:35:00,57.82,57.87,57.72,57.82,30852.0,57.82,57.87,57.72,57.82,30852.0
2019-05-07 09:40:00,57.85,57.85,57.59,57.6,4750.0,57.85,57.85,57.59,57.6,4750.0
2019-05-07 09:45:00,57.65,57.69,57.49,57.55,17229.0,57.65,57.69,57.49,57.55,17229.0
2019-05-07 09:50:00,57.57,57.65,57.46,57.55,15067.0,57.57,57.65,57.46,57.55,15067.0
2019-05-07 09:55:00,57.62,57.63,57.53,57.54,10233.0,57.62,57.63,57.53,57.54,10233.0
2019-05-07 10:00:00,57.53,57.6,57.45,57.45,32000.0,57.53,57.6,57.45,57.45,32000.0
2019-05-07 10:05:00,57.44,57.44,57.36,57.39,9811.0,57.44,57.44,57.36,57.39,9811.0
2019-05-07 10:10:00,57.43,57.6,57.3,57.53,60049.0,57.43,57.6,57.3,57.53,60049.0
2019-05-07 10:15:00,57.45,57.47,57.25,57.43,9183.0,57.45,57.47,57.25,57.43,9183.0
2019-05-07 10:20:00,57.41,57.46,57.33,57.38,11450.0,57.41,57.46,57.33,57.38,11450.0
2019-05-07 10:25:00,57.37,57.55,57.37,57.55,6642.0,57.37,57.55,57.37,57.55,6642.0
2019-05-07 10:30:00,57.54,57.55,57.39,57.4,12827.0,57.54,57.55,57.39,57.4,12827.0
2019-05-07 10:35:00,57.4,57.51,57.33,57.33,12523.0,57.4,57.51,57.33,57.33,12523.0
2019-05-07 10:40:00,57.34,57.35,57.19,57.24,18950.0,57.34,57.35,57.19,57.24,18950.0
2019-05-07 10:45:00,57.21,57.36,57.21,57.29,7467.0,57.21,57.36,57.21,57.29,7467.0
2019-05-07 10:50:00,57.28,57.31,57.19,57.23,13615.0,57.28,57.31,57.19,57.23,13615.0
2019-05-07 10:55:00,57.23,57.31,57.22,57.3,6625.0,57.23,57.31,57.22,57.3,6625.0
2019-05-07 11:00:00,57.24,57.25,57.17,57.21,10275.0,57.24,57.25,57.17,57.21,10275.0
2019-05-07 11:05:00,57.22,57.4,57.18,57.39,5587.0,57.22,57.4,57.18,57.39,5587.0
2019-05-07 11:10:00,57.39,57.41,57.34,57.39,9083.0,57.39,57.41,57.34,57.39,9083.0
2019-05-07 11:15:00,57.38,57.39,57.25,57.29,5862.0,57.38,57.39,57.25,57.29,5862.0
2019-05-07 11:20:00,57.27,57.27,57.15,57.18,5908.0,57.27,57.27,57.15,57.18,5908.0
2019-05-07 11:25:00,57.16,57.3,57.13,57.27,5231.0,57.16,57.3,57.13,57.27,5231.0
2019-05-07 11:30:00,57.29,57.36,57.27,57.27,4800.0,57.29,57.36,57.27,57.27,4800.0
2019-05-07 11:35:00,57.28,57.28,57.12,57.26,5706.0,57.28,57.28,57.12,57.26,5706.0
2019-05-07 11:40:00,57.24,57.29,57.2,57.22,16464.0,57.24,57.29,57.2,57.22,16464.0
2019-05-07 11:45:00,57.23,57.31,57.18,57.28,5136.0,57.23,57.31,57.18,57.28,5136.0
2019-05-07 11:50:00,57.25,57.26,57.13,57.19,4161.0,57.25,57.26,57.13,57.19,4161.0
2019-05-07 11:55:00,57.23,57.24,57.16,57.24,3275.0,57.23,57.24,57.16,57.24,3275.0
2019-05-07 12:00:00,57.2,57.23,57.12,57.14,6556.0,57.2,57.23,57.12,57.14,6556.0
2019-05-07 12:05:00,57.18,57.28,57.18,57.28,3462.0,57.18,57.28,57.18,57.28,3462.0
2019-05-07 12:10:00,57.27,57.29,57.24,57.24,1800.0,57.27,57.29,57.24,57.24,1800.0
2019-05-07 12:15:00,57.22,57.29,57.22,57.25,9426.0,57.22,57.29,57.22,57.25,9426.0
2019-05-07 12:20:00,57.25,57.32,57.25,57.28,3602.0,57.25,57.32,57.25,57.28,3602.0
2019-05-07 12:25:00,57.33,57.38,57.33,57.35,3700.0,57.33,57.38,57.33,57.35,3700.0
2019-05-07 12:30:00,57.36,57.37,57.27,57.3,4677.0,57.36,57.37,57.27,57.3,4677.0
2019-05-07 12:35:00,57.31,57.33,57.22,57.26,10743.0,57.31,57.33,57.22,57.26,10743.0
2019-05-07 12:40:00,57.23,57.29,57.21,57.26,22473.0,57.23,57.29,57.21,57.26,22473.0
2019-05-07 12:45:00,57.27,57.34,57.27,57.3,5430.0,57.27,57.34,57.27,57.3,5430.0
2019-05-07 12:50:00,57.32,57.35,57.3,57.3,4338.0,57.32,57.35,57.3,57.3,4338.0
2019-05-07 12:55:00,57.3,57.31,57.21,57.23,6525.0,57.3,57.31,57.21,57.23,6525.0
2019-05-07 13:00:00,57.22,57.23,57.1,57.12,13033.0,57.22,57.23,57.1,57.12,13033.0
2019-05-07 13:05:00,57.12,57.12,57.04,57.06,8357.0,57.12,57.12,57.04,57.06,8357.0
2019-05-07 13:10:00,57.05,57.12,57.02,57.07,10396.0,57.05,57.12,57.02,57.07,10396.0
2019-05-07 13:15:00,57.07,57.08,57.02,57.05,5192.0,57.07,57.08,57.02,57.05,5192.0
2019-05-07 13:20:00,57.04,57.05,56.99,57.02,11827.0,57.04,57.05,56.99,57.02,11827.0
2019-05-07 13:25:00,57.03,57.04,56.96,57.01,7150.0,57.03,57.04,56.96,57.01,7150.0
2019-05-07 13:30:00,57.0,57.13,56.99,57.13,18330.0,57.0,57.13,56.99,57.13,18330.0
2019-05-07 13:35:00,57.13,57.13,57.02,57.06,10075.0,57.13,57.13,57.02,57.06,10075.0
2019-05-07 13:40:00,57.05,57.06,57.0,57.0,21641.0,57.05,57.06,57.0,57.0,21641.0
2019-05-07 13:45:00,57.0,57.13,56.97,57.11,52448.0,57.0,57.13,56.97,57.11,52448.0
2019-05-07 13:50:00,57.13,57.18,57.12,57.17,6744.0,57.13,57.18,57.12,57.17,6744.0
2019-05-07 13:55:00,57.17,57.22,57.12,57.14,10920.0,57.17,57.22,57.12,57.14,10920.0
2019-05-07 14:00:00,57.13,57.17,57.06,57.08,9568.0,57.13,57.17,57.06,57.08,9568.0
2019-05-07 14:05:00,57.09,57.19,57.07,57.14,6747.0,57.09,57.19,57.07,57.14,6747.0
2019-05-07 14:10:00,57.15,57.17,57.1,57.13,11949.0,57.15,57.17,57.1,57.13,11949.0
2019-05-07 14:15:00,57.14,57.16,57.07,57.13,22443.0,57.14,57.16,57.07,57.13,22443.0
2019-05-07 14:20:00,57.12,57.17,57.01,57.01,27712.0,57.12,57.17,57.01,57.01,27712.0
2019-05-07 14:25:00,57.0,57.04,56.94,56.98,20533.0,57.0,57.04,56.94,56.98,20533.0
2019-05-07 14:30:00,56.99,57.03,56.87,56.92,18903.0,56.99,57.03,56.87,56.92,18903.0
2019-05-07 14:35:00,56.89,56.92,56.84,56.86,16496.0,56.89,56.92,56.84,56.86,16496.0
2019-05-07 14:40:00,56.87,56.93,56.84,56.87,10100.0,56.87,56.93,56.84,56.87,10100.0
2019-05-07 14:45:00,56.86,56.92,56.84,56.88,30477.0,56.86,56.92,56.84,56.88,30477.0
2019-05-07 14:50:00,56.88,57.0,56.82,57.0,13867.0,56.88,57.0,56.82,57.0,13867.0
2019-05-07 14:55:00,56.99,57.05,56.98,57.01,8254.0,56.99,57.05,56.98,57.01,8254.0
2019-05-07 15:00:00,57.01,57.02,56.92,56.95,12995.0,57.01,57.02,56.92,56.95,12995.0
2019-05-07 15:05:00,56.97,57.0,56.86,57.0,22223.0,56.97,57.0,56.86,57.0,22223.0
2019-05-07 15:10:00,56.99,57.12,56.99,57.04,10399.0,56.99,57.12,56.99,57.04,10399.0
2019-05-07 15:15:00,57.04,57.08,56.97,56.99,14278.0,57.04,57.08,56.97,56.99,14278.0
2019-05-07 15:20:00,57.0,57.03,56.93,56.94,15153.0,57.0,57.03,56.93,56.94,15153.0
2019-05-07 15:25:00,56.95,56.99,56.92,56.96,19762.0,56.95,56.99,56.92,56.96,19762.0
2019-05-07 15:30:00,56.95,56.98,56.8,56.82,19250.0,56.95,56.98,56.8,56.82,19250.0
2019-05-07 15:35:00,56.82,56.83,56.69,56.76,29289.0,56.82,56.83,56.69,56.76,29289.0
2019-05-07 15:40:00,56.76,57.0,56.76,56.99,25659.0,56.76,57.0,56.76,56.99,25659.0
2019-05-07 15:45:00,57.0,57.07,56.96,57.05,44294.0,57.0,57.07,56.96,57.05,44294.0
2019-05-07 15:50:00,57.04,57.28,57.02,57.22,57450.0,57.04,57.28,57.02,57.22,57450.0
2019-05-07 15:55:00,57.23,57.34,57.17,57.2,117040.0,57.23,57.34,57.17,57.2,117040.0
2019-05-08 09:30:00,57.04,57.11,56.88,56.88,14627.0,57.04,57.11,56.88,56.88,14627.0
2019-05-08 09:35:00,56.88,56.89,56.79,56.79,7943.0,56.88,56.89,56.79,56.79,7943.0
2019-05-08 09:40:00,56.8,57.07,56.79,56.98,14688.0,56.8,57.07,56.79,56.98,14688.0
2019-05-08 09:45:00,57.06,57.22,57.05,57.13,11065.0,57.06,57.22,57.05,57.13,11065.0
2019-05-08 09:50:00,57.12,57.14,57.01,57.01,14210.0,57.12,57.14,57.01,57.01,14210.0
2019-05-08 09:55:00,57.02,57.11,57.01,57.04,3106.0,57.02,57.11,57.01,57.04,3106.0
2019-05-08 10:00:00,57.07,57.11,56.96,56.96,19118.0,57.07,57.11,56.96,56.96,19118.0
2019-05-08 10:05:00,56.99,57.12,56.98,57.05,15328.0,56.99,57.12,56.98,57.05,15328.0
2019-05-08 10:10:00,57.06,57.11,57.0,57.07,5100.0,57.06,57.11,57.0,57.07,5100.0
2019-05-08 10:15:00,57.07,57.14,57.06,57.12,33861.0,57.07,57.14,57.06,57.12,33861.0
2019-05-08 10:20:00,57.13,57.17,57.04,57.06,13495.0,57.13,57.17,57.04,57.06,13495.0
2019-05-08 10:25:00,57.04,57.07,56.99,57.01,18065.0,57.04,57.07,56.99,57.01,18065.0
2019-05-08 10:30:00,57.03,57.04,56.85,56.89,15012.0,57.03,57.04,56.85,56.89,15012.0
2019-05-08 10:35:00,56.88,56.94,56.86,56.9,11877.0,56.88,56.94,56.86,56.9,11877.0
2019-05-08 10:40:00,56.93,57.02,56.92,57.01,9272.0,56.93,57.02,56.92,57.01,9272.0
2019-05-08 10:45:00,57.04,57.17,57.02,57.06,10727.0,57.04,57.17,57.02,57.06,10727.0
2019-05-08 10:50:00,57.07,57.21,57.07,57.15,11614.0,57.07,57.21,57.07,57.15,11614.0
2019-05-08 10:55:00,57.13,57.21,57.01,57.21,11013.0,57.13,57.21,57.01,57.21,11013.0
2019-05-08 11:00:00,57.26,57.39,57.22,57.3,15648.0,57.26,57.39,57.22,57.3,15648.0
2019-05-08 11:05:00,57.29,57.37,57.22,57.24,19873.0,57.29,57.37,57.22,57.24,19873.0
2019-05-08 11:10:00,57.24,57.36,57.24,57.26,17279.0,57.24,57.36,57.24,57.26,17279.0
2019-05-08 11:15:00,57.28,57.36,57.25,57.28,21912.0,57.28,57.36,57.25,57.28,21912.0
2019-05-08 11:20:00,57.26,57.34,57.25,57.3,14733.0,57.26,57.34,57.25,57.3,14733.0
2019-05-08 11:25:00,57.3,57.55,57.3,57.51,18227.0,57.3,57.55,57.3,57.51,18227.0
2019-05-08 11:30:00,57.5,57.57,57.34,57.34,17682.0,57.5,57.57,57.34,57.34,17682.0
2019-05-08 11:35:00,57.34,57.37,57.23,57.3,17013.0,57.34,57.37,57.23,57.3,17013.0
2019-05-08 11:40:00,57.32,57.4,57.3,57.39,10109.0,57.32,57.4,57.3,57.39,10109.0
2019-05-08 11:45:00,57.38,57.45,57.37,57.44,6365.0,57.38,57.45,57.37,57.44,6365.0
2019-05-08 11:50:00,57.45,57.59,57.43,57.54,7235.0,57.45,57.59,57.43,57.54,7235.0
2019-05-08 11:55:00,57.55,57.61,57.49,57.49,8325.0,57.55,57.61,57.49,57.49,8325.0
2019-05-08 12:00:00,57.48,57.48,57.35,57.39,7487.0,57.48,57.48,57.35,57.39,7487.0
2019-05-08 12:05:00,57.39,57.42,57.3,57.38,9343.0,57.39,57.42,57.3,57.38,9343.0
2019-05-08 12:10:00,57.38,57.42,57.3,57.36,10618.0,57.38,57.42,57.3,57.36,10618.0
2019-05-08 12:15:00,57.36,57.41,57.34,57.38,5730.0,57.36,57.41,57.34,57.38,5730.0
2019-05-08 12:20:00,57.36,57.48,57.34,57.44,9830.0,57.36,57.48,57.34,57.44,9830.0
2019-05-08 12:25:00,57.43,57.54,57.4,57.54,8651.0,57.43,57.54,57.4,57.54,8651.0
2019-05-08 12:30:00,57.5,57.56,57.47,57.54,33033.0,57.5,57.56,57.47,57.54,33033.0
2019-05-08 12:35:00,57.52,57.52,57.45,57.45,10322.0,57.52,57.52,57.45,57.45,10322.0
2019-05-08 12:40:00,57.46,57.51,57.45,57.48,9537.0,57.46,57.51,57.45,57.48,9537.0
2019-05-08 12:45:00,57.48,57.53,57.46,57.49,7643.0,57.48,57.53,57.46,57.49,7643.0
2019-05-08 12:50:00,57.48,57.53,57.48,57.5,18398.0,57.48,57.53,57.48,57.5,18398.0
2019-05-08 12:55:00,57.51,57.55,57.48,57.5,16153.0,57.51,57.55,57.48,57.5,16153.0
2019-05-08 13:00:00,57.5,57.52,57.42,57.49,9306.0,57.5,57.52,57.42,57.49,9306.0
2019-05-08 13:05:00,57.47,57.48,57.41,57.42,9697.0,57.47,57.48,57.41,57.42,9697.0
2019-05-08 13:10:00,57.4,57.42,57.35,57.35,9740.0,57.4,57.42,57.35,57.35,9740.0
2019-05-08 13:15:00,57.34,57.34,57.26,57.3,8715.0,57.34,57.34,57.26,57.3,8715.0
2019-05-08 13:20:00,57.29,57.36,57.29,57.32,9500.0,57.29,57.36,57.29,57.32,9500.0
2019-05-08 13:25:00,57.32,57.34,57.28,57.3,10339.0,57.32,57.34,57.28,57.3,10339.0
2019-05-08 13:30:00,57.32,57.32,57.27,57.29,9643.0,57.32,57.32,57.27,57.29,9643.0
2019-05-08 13:35:00,57.27,57.29,57.17,57.21,23297.0,57.27,57.29,57.17,57.21,23297.0
2019-05-08 13:40:00,57.19,57.25,57.16,57.22,12855.0,57.19,57.25,57.16,57.22,12855.0
2019-05-08 13:45:00,57.22,57.22,57.12,57.17,16800.0,57.22,57.22,57.12,57.17,16800.0
2019-05-08 13:50:00,57.14,57.17,57.11,57.12,11843.0,57.14,57.17,57.11,57.12,11843.0
2019-05-08 13:55:00,57.13,57.18,57.09,57.09,22607.0,57.13,57.18,57.09,57.09,22607.0
2019-05-08 14:00:00,57.1,57.11,57.07,57.11,38235.0,57.1,57.11,57.07,57.11,38235.0
2019-05-08 14:05:00,57.12,57.19,57.12,57.17,14428.0,57.12,57.19,57.12,57.17,14428.0
2019-05-08 14:10:00,57.17,57.26,57.14,57.14,72035.0,57.17,57.26,57.14,57.14,72035.0
2019-05-08 14:15:00,57.15,57.2,57.15,57.16,9786.0,57.15,57.2,57.15,57.16,9786.0
2019-05-08 14:20:00,57.17,57.2,57.14,57.2,12794.0,57.17,57.2,57.14,57.2,12794.0
2019-05-08 14:25:00,57.2,57.21,57.16,57.2,9918.0,57.2,57.21,57.16,57.2,9918.0
2019-05-08 14:30:00,57.19,57.22,57.17,57.18,15477.0,57.19,57.22,57.17,57.18,15477.0
2019-05-08 14:35:00,57.18,57.2,57.14,57.14,12787.0,57.18,57.2,57.14,57.14,12787.0
2019-05-08 14:40:00,57.14,57.14,57.11,57.12,19773.0,57.14,57.14,57.11,57.12,19773.0
2019-05-08 14:45:00,57.13,57.13,57.1,57.12,23893.0,57.13,57.13,57.1,57.12,23893.0
2019-05-08 14:50:00,57.12,57.13,57.1,57.13,8927.0,57.12,57.13,57.1,57.13,8927.0
2019-05-08 14:55:00,57.12,57.13,57.08,57.11,15232.0,57.12,57.13,57.08,57.11,15232.0
2019-05-08 15:00:00,57.12,57.13,57.07,57.08,39474.0,57.12,57.13,57.07,57.08,39474.0
2019-05-08 15:05:00,57.08,57.11,57.05,57.1,26471.0,57.08,57.11,57.05,57.1,26471.0
2019-05-08 15:10:00,57.09,57.2,57.09,57.2,21148.0,57.09,57.2,57.09,57.2,21148.0
2019-05-08 15:15:00,57.19,57.29,57.18,57.28,21794.0,57.19,57.29,57.18,57.28,21794.0
2019-05-08 15:20:00,57.27,57.36,57.23,57.31,94456.0,57.27,57.36,57.23,57.31,94456.0
2019-05-08 15:25:00,57.31,57.33,57.22,57.31,15904.0,57.31,57.33,57.22,57.31,15904.0
2019-05-08 15:30:00,57.33,57.35,57.3,57.31,19240.0,57.33,57.35,57.3,57.31,19240.0
2019-05-08 15:35:00,57.3,57.41,57.3,57.4,28653.0,57.3,57.41,57.3,57.4,28653.0
2019-05-08 15:40:00,57.4,57.5,57.37,57.5,144519.0,57.4,57.5,57.37,57.5,144519.0
2019-05-08 15:45:00,57.48,57.57,57.34,57.34,123860.0,57.48,57.57,57.34,57.34,123860.0
2019-05-08 15:50:00,57.34,57.35,57.21,57.26,109928.0,57.34,57.35,57.21,57.26,109928.0
2019-05-08 15:55:00,57.25,57.47,57.22,57.33,246441.0,57.25,57.47,57.22,57.33,246441.0
2019-05-09 09:30:00,58.0,58.05,56.55,56.62,111976.0,58.0,58.05,56.55,56.62,111976.0
2019-05-09 09:35:00,56.62,56.83,55.77,56.7,138659.0,56.62,56.83,55.77,56.7,138659.0
2019-05-09 09:40:00,56.7,56.94,56.45,56.58,47361.0,56.7,56.94,56.45,56.58,47361.0
2019-05-09 09:45:00,56.63,57.17,56.46,57.15,55077.0,56.63,57.17,56.46,57.15,55077.0
2019-05-09 09:50:00,57.12,57.18,56.35,56.38,68448.0,57.12,57.18,56.35,56.38,68448.0
2019-05-09 09:55:00,56.35,57.48,56.31,57.3,119841.0,56.35,57.48,56.31,57.3,119841.0
2019-05-09 10:00:00,57.28,57.33,57.04,57.05,30838.0,57.28,57.33,57.04,57.05,30838.0
2019-05-09 10:05:00,57.04,57.48,57.02,57.43,57042.0,57.04,57.48,57.02,57.43,57042.0
2019-05-09 10:10:00,57.4,57.87,57.32,57.84,67817.0,57.4,57.87,57.32,57.84,67817.0
2019-05-09 10:15:00,57.84,57.86,57.54,57.58,55286.0,57.84,57.86,57.54,57.58,55286.0
2019-05-09 10:20:00,57.48,57.57,57.22,57.35,22609.0,57.48,57.57,57.22,57.35,22609.0
2019-05-09 10:25:00,57.39,57.41,57.08,57.35,34900.0,57.39,57.41,57.08,57.35,34900.0
2019-05-09 10:30:00,57.36,57.48,57.18,57.43,40574.0,57.36,57.48,57.18,57.43,40574.0
2019-05-09 10:35:00,57.41,57.45,57.21,57.25,19777.0,57.41,57.45,57.21,57.25,19777.0
2019-05-09 10:40:00,57.22,57.26,56.9,56.97,40302.0,57.22,57.26,56.9,56.97,40302.0
2019-05-09 10:45:00,56.99,57.06,56.92,56.92,31339.0,56.99,57.06,56.92,56.92,31339.0
2019-05-09 10:50:00,56.94,56.94,56.67,56.76,68755.0,56.94,56.94,56.67,56.76,68755.0
2019-05-09 10:55:00,56.79,56.79,56.56,56.66,52631.0,56.79,56.79,56.56,56.66,52631.0
2019-05-09 11:00:00,56.66,56.71,56.54,56.54,35965.0,56.66,56.71,56.54,56.54,35965.0
2019-05-09 11:05:00,56.51,56.55,56.4,56.48,25680.0,56.51,56.55,56.4,56.48,25680.0
2019-05-09 11:10:00,56.5,56.73,56.45,56.72,15404.0,56.5,56.73,56.45,56.72,15404.0
2019-05-09 11:15:00,56.69,56.91,56.68,56.73,38249.0,56.69,56.91,56.68,56.73,38249.0
2019-05-09 11:20:00,56.72,56.83,56.71,56.81,23770.0,56.72,56.83,56.71,56.81,23770.0
2019-05-09 11:25:00,56.81,56.85,56.59,56.65,20953.0,56.81,56.85,56.59,56.65,20953.0
2019-05-09 11:30:00,56.66,56.77,56.64,56.73,25362.0,56.66,56.77,56.64,56.73,25362.0
2019-05-09 11:35:00,56.74,56.86,56.72,56.75,19938.0,56.74,56.86,56.72,56.75,19938.0
2019-05-09 11:40:00,56.76,56.84,56.72,56.82,55301.0,56.76,56.84,56.72,56.82,55301.0
2019-05-09 11:45:00,56.81,56.83,56.75,56.8,42190.0,56.81,56.83,56.75,56.8,42190.0
2019-05-09 11:50:00,56.81,56.99,56.75,56.99,30907.0,56.81,56.99,56.75,56.99,30907.0
2019-05-09 11:55:00,56.99,57.02,56.82,56.91,18473.0,56.99,57.02,56.82,56.91,18473.0
2019-05-09 12:00:00,56.89,56.89,56.75,56.75,17759.0,56.89,56.89,56.75,56.75,17759.0
2019-05-09 12:05:00,56.74,56.82,56.68,56.79,32790.0,56.74,56.82,56.68,56.79,32790.0
2019-05-09 12:10:00,56.79,56.79,56.69,56.73,23349.0,56.79,56.79,56.69,56.73,23349.0
2019-05-09 12:15:00,56.74,56.84,56.69,56.78,23973.0,56.74,56.84,56.69,56.78,23973.0
2019-05-09 12:20:00,56.78,57.02,56.76,56.93,18914.0,56.78,57.02,56.76,56.93,18914.0
2019-05-09 12:25:00,56.95,57.23,56.95,57.13,19264.0,56.95,57.23,56.95,57.13,19264.0
2019-05-09 12:30:00,57.17,57.31,57.17,57.29,16827.0,57.17,57.31,57.17,57.29,16827.0
2019-05-09 12:35:00,57.31,57.55,57.31,57.45,20683.0,57.31,57.55,57.31,57.45,20683.0
2019-05-09 12:40:00,57.47,57.63,57.37,57.39,14784.0,57.47,57.63,57.37,57.39,14784.0
2019-05-09 12:45:00,57.37,57.61,57.35,57.61,18061.0,57.37,57.61,57.35,57.61,18061.0
2019-05-09 12:50:00,57.57,57.65,57.49,57.64,10248.0,57.57,57.65,57.49,57.64,10248.0
2019-05-09 12:55:00,57.64,57.74,57.57,57.69,17750.0,57.64,57.74,57.57,57.69,17750.0
2019-05-09 13:00:00,57.7,57.8,57.67,57.79,15867.0,57.7,57.8,57.67,57.79,15867.0
2019-05-09 13:05:00,57.81,57.83,57.67,57.67,13091.0,57.81,57.83,57.67,57.67,13091.0
2019-05-09 13:10:00,57.68,57.88,57.68,57.82,18326.0,57.68,57.88,57.68,57.82,18326.0
2019-05-09 13:15:00,57.86,57.86,57.77,57.82,77740.0,57.86,57.86,57.77,57.82,77740.0
2019-05-09 13:20:00,57.8,57.84,57.72,57.79,25166.0,57.8,57.84,57.72,57.79,25166.0
2019-05-09 13:25:00,57.81,57.86,57.76,57.82,12498.0,57.81,57.86,57.76,57.82,12498.0
2019-05-09 13:30:00,57.82,57.87,57.78,57.85,21819.0,57.82,57.87,57.78,57.85,21819.0
2019-05-09 13:35:00,57.85,57.91,57.82,57.9,31802.0,57.85,57.91,57.82,57.9,31802.0
2019-05-09 13:40:00,57.9,57.92,57.81,57.85,23159.0,57.9,57.92,57.81,57.85,23159.0
2019-05-09 13:45:00,57.85,58.16,57.85,58.16,28642.0,57.85,58.16,57.85,58.16,28642.0
2019-05-09 13:50:00,58.15,58.26,58.04,58.1,21707.0,58.15,58.26,58.04,58.1,21707.0
2019-05-09 13:55:00,58.09,58.11,57.8,57.8,15945.0,58.09,58.11,57.8,57.8,15945.0
2019-05-09 14:00:00,57.82,57.85,57.68,57.71,15712.0,57.82,57.85,57.68,57.71,15712.0
2019-05-09 14:05:00,57.73,57.88,57.72,57.88,27926.0,57.73,57.88,57.72,57.88,27926.0
2019-05-09 14:10:00,57.86,57.98,57.83,57.97,14801.0,57.86,57.98,57.83,57.97,14801.0
2019-05-09 14:15:00,57.98,58.12,57.97,58.11,20764.0,57.98,58.12,57.97,58.11,20764.0
2019-05-09 14:20:00,58.11,58.15,58.05,58.06,15689.0,58.11,58.15,58.05,58.06,15689.0
2019-05-09 14:25:00,58.05,58.13,58.01,58.12,14466.0,58.05,58.13,58.01,58.12,14466.0
2019-05-09 14:30:00,58.1,58.14,58.07,58.12,24907.0,58.1,58.14,58.07,58.12,24907.0
2019-05-09 14:35:00,58.12,58.21,58.11,58.14,21784.0,58.12,58.21,58.11,58.14,21784.0
2019-05-09 14:40:00,58.14,58.14,57.97,57.98,40949.0,58.14,58.14,57.97,57.98,40949.0
2019-05-09 14:45:00,57.97,58.01,57.9,57.9,13681.0,57.97,58.01,57.9,57.9,13681.0
2019-05-09 14:50:00,57.92,58.04,57.91,58.03,19477.0,57.92,58.04,57.91,58.03,19477.0
2019-05-09 14:55:00,58.04,58.05,57.81,57.83,15539.0,58.04,58.05,57.81,57.83,15539.0
2019-05-09 15:00:00,57.83,57.85,57.72,57.74,14560.0,57.83,57.85,57.72,57.74,14560.0
2019-05-09 15:05:00,57.74,57.77,57.65,57.68,18432.0,57.74,57.77,57.65,57.68,18432.0
2019-05-09 15:10:00,57.68,57.74,57.62,57.63,17617.0,57.68,57.74,57.62,57.63,17617.0
2019-05-09 15:15:00,57.63,57.66,57.56,57.66,23262.0,57.63,57.66,57.56,57.66,23262.0
2019-05-09 15:20:00,57.66,57.71,57.54,57.56,23449.0,57.66,57.71,57.54,57.56,23449.0
2019-05-09 15:25:00,57.57,57.82,57.57,57.82,21293.0,57.57,57.82,57.57,57.82,21293.0
2019-05-09 15:30:00,57.82,57.96,57.8,57.87,36262.0,57.82,57.96,57.8,57.87,36262.0
2019-05-09 15:35:00,57.87,57.89,57.81,57.87,27981.0,57.87,57.89,57.81,57.87,27981.0
2019-05-09 15:40:00,57.86,57.86,57.68,57.72,46829.0,57.86,57.86,57.68,57.72,46829.0
2019-05-09 15:45:00,57.72,57.83,57.71,57.72,43084.0,57.72,57.83,57.71,57.72,43084.0
2019-05-09 15:50:00,57.72,57.87,57.72,57.84,53883.0,57.72,57.87,57.72,57.84,53883.0
2019-05-09 15:55:00,57.83,57.86,57.58,57.6,158791.0,57.83,57.86,57.58,57.6,158791.0
2019-05-10 09:30:00,57.63,57.63,57.28,57.41,30064.0,57.63,57.63,57.28,57.41,30064.0
2019-05-10 09:35:00,57.45,57.87,57.41,57.84,20436.0,57.45,57.87,57.41,57.84,20436.0
2019-05-10 09:40:00,57.79,57.87,57.73,57.77,7479.0,57.79,57.87,57.73,57.77,7479.0
2019-05-10 09:45:00,57.79,58.32,57.79,58.28,46754.0,57.79,58.32,57.79,58.28,46754.0
2019-05-10 09:50:00,58.25,58.4,58.1,58.1,15723.0,58.25,58.4,58.1,58.1,15723.0
2019-05-10 09:55:00,58.1,58.37,58.1,58.24,11294.0,58.1,58.37,58.1,58.24,11294.0
2019-05-10 10:00:00,58.18,58.18,57.57,57.62,28147.0,58.18,58.18,57.57,57.62,28147.0
2019-05-10 10:05:00,57.56,57.6,57.31,57.33,35059.0,57.56,57.6,57.31,57.33,35059.0
2019-05-10 10:10:00,57.3,57.36,57.11,57.17,16002.0,57.3,57.36,57.11,57.17,16002.0
2019-05-10 10:15:00,57.1,57.14,56.95,57.14,13200.0,57.1,57.14,56.95,57.14,13200.0
2019-05-10 10:20:00,57.14,57.15,56.95,56.95,12975.0,57.14,57.15,56.95,56.95,12975.0
2019-05-10 10:25:00,56.91,57.03,56.83,56.89,15471.0,56.91,57.03,56.83,56.89,15471.0
2019-05-10 10:30:00,56.89,56.89,56.65,56.65,23255.0,56.89,56.89,56.65,56.65,23255.0
2019-05-10 10:35:00,56.63,56.66,56.52,56.54,41921.0,56.63,56.66,56.52,56.54,41921.0
2019-05-10 10:40:00,56.54,56.54,56.14,56.14,95055.0,56.54,56.54,56.14,56.14,95055.0
2019-05-10 10:45:00,56.14,56.34,56.13,56.22,45172.0,56.14,56.34,56.13,56.22,45172.0
2019-05-10 10:50:00,56.21,56.31,55.95,55.95,101590.0,56.21,56.31,55.95,55.95,101590.0
2019-05-10 10:55:00,55.97,56.27,55.92,56.21,64846.0,55.97,56.27,55.92,56.21,64846.0
2019-05-10 11:00:00,56.2,56.3,56.0,56.0,32654.0,56.2,56.3,56.0,56.0,32654.0
2019-05-10 11:05:00,56.01,56.2,56.0,56.02,22724.0,56.01,56.2,56.0,56.02,22724.0
2019-05-10 11:10:00,56.02,56.13,55.96,55.96,27590.0,56.02,56.13,55.96,55.96,27590.0
2019-05-10 11:15:00,55.98,56.18,55.95,56.18,13075.0,55.98,56.18,55.95,56.18,13075.0
2019-05-10 11:20:00,56.2,56.33,56.2,56.29,13285.0,56.2,56.33,56.2,56.29,13285.0
2019-05-10 11:25:00,56.31,56.37,56.2,56.21,12111.0,56.31,56.37,56.2,56.21,12111.0
2019-05-10 11:30:00,56.19,56.25,56.15,56.18,10658.0,56.19,56.25,56.15,56.18,10658.0
2019-05-10 11:35:00,56.21,56.46,56.21,56.32,10850.0,56.21,56.46,56.21,56.32,10850.0
2019-05-10 11:40:00,56.31,56.35,56.17,56.29,12427.0,56.31,56.35,56.17,56.29,12427.0
2019-05-10 11:45:00,56.28,56.34,56.2,56.21,8521.0,56.28,56.34,56.2,56.21,8521.0
2019-05-10 11:50:00,56.21,56.36,56.19,56.25,15974.0,56.21,56.36,56.19,56.25,15974.0
2019-05-10 11:55:00,56.34,56.43,56.15,56.28,34583.0,56.34,56.43,56.15,56.28,34583.0
2019-05-10 12:00:00,56.3,56.44,56.28,56.37,56701.0,56.3,56.44,56.28,56.37,56701.0
2019-05-10 12:05:00,56.37,56.44,56.26,56.31,15418.0,56.37,56.44,56.26,56.31,15418.0
2019-05-10 12:10:00,56.31,56.39,56.28,56.29,15936.0,56.31,56.39,56.28,56.29,15936.0
2019-05-10 12:15:00,56.29,56.58,56.24,56.53,17057.0,56.29,56.58,56.24,56.53,17057.0
2019-05-10 12:20:00,56.53,56.54,56.43,56.43,5709.0,56.53,56.54,56.43,56.43,5709.0
2019-05-10 12:25:00,56.45,56.59,56.44,56.58,9100.0,56.45,56.59,56.44,56.58,9100.0
2019-05-10 12:30:00,56.58,56.85,56.56,56.8,11267.0,56.58,56.85,56.56,56.8,11267.0
2019-05-10 12:35:00,56.84,56.88,56.74,56.78,21635.0,56.84,56.88,56.74,56.78,21635.0
2019-05-10 12:40:00,56.77,56.94,56.77,56.91,10519.0,56.77,56.94,56.77,56.91,10519.0
2019-05-10 12:45:00,56.89,56.9,56.82,56.84,14613.0,56.89,56.9,56.82,56.84,14613.0
2019-05-10 12:50:00,56.87,56.95,56.83,56.95,18351.0,56.87,56.95,56.83,56.95,18351.0
2019-05-10 12:55:00,56.94,56.97,56.89,56.9,9065.0,56.94,56.97,56.89,56.9,9065.0
2019-05-10 13:00:00,56.88,57.02,56.85,57.02,14856.0,56.88,57.02,56.85,57.02,14856.0
2019-05-10 13:05:00,57.0,57.0,56.89,56.94,14203.0,57.0,57.0,56.89,56.94,14203.0
2019-05-10 13:10:00,56.93,56.98,56.86,56.98,13359.0,56.93,56.98,56.86,56.98,13359.0
2019-05-10 13:15:00,56.98,57.11,56.95,57.1,14766.0,56.98,57.11,56.95,57.1,14766.0
2019-05-10 13:20:00,57.13,57.23,57.07,57.1,12441.0,57.13,57.23,57.07,57.1,12441.0
2019-05-10 13:25:00,57.07,57.19,57.06,57.13,9428.0,57.07,57.19,57.06,57.13,9428.0
2019-05-10 13:30:00,57.14,57.25,57.14,57.23,11518.0,57.14,57.25,57.14,57.23,11518.0
2019-05-10 13:35:00,57.23,57.25,57.11,57.11,14702.0,57.23,57.25,57.11,57.11,14702.0
2019-05-10 13:40:00,57.15,57.28,57.15,57.28,8841.0,57.15,57.28,57.15,57.28,8841.0
2019-05-10 13:45:00,57.27,57.35,57.22,57.31,24613.0,57.27,57.35,57.22,57.31,24613.0
2019-05-10 13:50:00,57.32,57.39,57.31,57.34,14988.0,57.32,57.39,57.31,57.34,14988.0
2019-05-10 13:55:00,57.36,57.38,57.28,57.33,11118.0,57.36,57.38,57.28,57.33,11118.0
2019-05-10 14:00:00,57.36,57.42,57.3,57.42,10000.0,57.36,57.42,57.3,57.42,10000.0
2019-05-10 14:05:00,57.44,57.48,57.43,57.48,14083.0,57.44,57.48,57.43,57.48,14083.0
2019-05-10 14:10:00,57.48,57.49,57.39,57.41,18707.0,57.48,57.49,57.39,57.41,18707.0
2019-05-10 14:15:00,57.41,57.42,57.26,57.33,14426.0,57.41,57.42,57.26,57.33,14426.0
2019-05-10 14:20:00,57.36,57.38,57.28,57.35,14224.0,57.36,57.38,57.28,57.35,14224.0
2019-05-10 14:25:00,57.35,57.44,57.32,57.44,13499.0,57.35,57.44,57.32,57.44,13499.0
2019-05-10 14:30:00,57.45,57.46,57.36,57.39,13162.0,57.45,57.46,57.36,57.39,13162.0
2019-05-10 14:35:00,57.39,57.44,57.36,57.43,15575.0,57.39,57.44,57.36,57.43,15575.0
2019-05-10 14:40:00,57.44,57.5,57.37,57.4,13193.0,57.44,57.5,57.37,57.4,13193.0
2019-05-10 14:45:00,57.4,57.59,57.4,57.58,14377.0,57.4,57.59,57.4,57.58,14377.0
2019-05-10 14:50:00,57.57,57.73,57.56,57.66,16289.0,57.57,57.73,57.56,57.66,16289.0
2019-05-10 14:55:00,57.65,57.68,57.6,57.66,14031.0,57.65,57.68,57.6,57.66,14031.0
2019-05-10 15:00:00,57.67,57.79,57.66,57.77,24099.0,57.67,57.79,57.66,57.77,24099.0
2019-05-10 15:05:00,57.77,57.78,57.68,57.68,15176.0,57.77,57.78,57.68,57.68,15176.0
2019-05-10 15:10:00,57.68,57.73,57.65,57.7,25314.0,57.68,57.73,57.65,57.7,25314.0
2019-05-10 15:15:00,57.74,57.97,57.71,57.95,18549.0,57.74,57.97,57.71,57.95,18549.0
2019-05-10 15:20:00,57.95,57.98,57.88,57.9,19711.0,57.95,57.98,57.88,57.9,19711.0
2019-05-10 15:25:00,57.89,58.03,57.89,58.03,20897.0,57.89,58.03,57.89,58.03,20897.0
2019-05-10 15:30:00,58.03,58.05,57.92,57.94,35614.0,58.03,58.05,57.92,57.94,35614.0
2019-05-10 15:35:00,57.94,57.94,57.83,57.87,27597.0,57.94,57.94,57.83,57.87,27597.0
2019-05-10 15:40:00,57.87,57.87,57.76,57.8,28977.0,57.87,57.87,57.76,57.8,28977.0
2019-05-10 15:45:00,57.8,57.84,57.73,57.74,50807.0,57.8,57.84,57.73,57.74,50807.0
2019-05-10 15:50:00,57.74,57.9,57.73,57.89,87635.0,57.74,57.9,57.73,57.89,87635.0
2019-05-10 15:55:00,57.89,57.94,57.85,57.92,134884.0,57.89,57.94,57.85,57.92,134884.0
2019-05-13 09:30:00,57.02,57.02,56.24,56.26,42319.0,57.02,57.02,56.24,56.26,42319.0
2019-05-13 09:35:00,56.24,56.26,56.03,56.22,25047.0,56.24,56.26,56.03,56.22,25047.0
2019-05-13 09:40:00,56.21,56.53,56.18,56.41,27090.0,56.21,56.53,56.18,56.41,27090.0
2019-05-13 09:45:00,56.41,56.52,56.32,56.36,27835.0,56.41,56.52,56.32,56.36,27835.0
2019-05-13 09:50:00,56.36,56.37,56.09,56.26,20980.0,56.36,56.37,56.09,56.26,20980.0
2019-05-13 09:55:00,56.29,56.38,56.18,56.25,31780.0,56.29,56.38,56.18,56.25,31780.0
2019-05-13 10:00:00,56.24,56.27,56.09,56.1,56813.0,56.24,56.27,56.09,56.1,56813.0
2019-05-13 10:05:00,56.11,56.2,56.09,56.14,42840.0,56.11,56.2,56.09,56.14,42840.0
2019-05-13 10:10:00,56.11,56.45,56.1,56.45,37009.0,56.11,56.45,56.1,56.45,37009.0
2019-05-13 10:15:00,56.46,56.59,56.1,56.12,68820.0,56.46,56.59,56.1,56.12,68820.0
2019-05-13 10:20:00,56.11,56.12,55.99,56.08,54362.0,56.11,56.12,55.99,56.08,54362.0
2019-05-13 10:25:00,56.07,56.11,55.88,55.96,24389.0,56.07,56.11,55.88,55.96,24389.0
2019-05-13 10:30:00,55.94,55.94,55.77,55.87,20736.0,55.94,55.94,55.77,55.87,20736.0
2019-05-13 10:35:00,55.89,55.97,55.75,55.83,18196.0,55.89,55.97,55.75,55.83,18196.0
2019-05-13 10:40:00,55.8,55.93,55.65,55.82,15629.0,55.8,55.93,55.65,55.82,15629.0
2019-05-13 10:45:00,55.82,55.85,55.66,55.66,8412.0,55.82,55.85,55.66,55.66,8412.0
2019-05-13 10:50:00,55.65,55.73,55.61,55.68,11418.0,55.65,55.73,55.61,55.68,11418.0
2019-05-13 10:55:00,55.69,55.73,55.6,55.73,8818.0,55.69,55.73,55.6,55.73,8818.0
2019-05-13 11:00:00,55.75,55.85,55.74,55.82,32030.0,55.75,55.85,55.74,55.82,32030.0
2019-05-13 11:05:00,55.83,55.88,55.8,55.82,13316.0,55.83,55.88,55.8,55.82,13316.0
2019-05-13 11:10:00,55.83,55.88,55.8,55.86,10576.0,55.83,55.88,55.8,55.86,10576.0
2019-05-13 11:15:00,55.85,55.85,55.61,55.63,35332.0,55.85,55.85,55.61,55.63,35332.0
2019-05-13 11:20:00,55.64,55.83,55.64,55.77,10011.0,55.64,55.83,55.64,55.77,10011.0
2019-05-13 11:25:00,55.74,55.76,55.7,55.71,13724.0,55.74,55.76,55.7,55.71,13724.0
2019-05-13 11:30:00,55.73,55.78,55.7,55.73,19980.0,55.73,55.78,55.7,55.73,19980.0
2019-05-13 11:35:00,55.72,55.75,55.7,55.72,15553.0,55.72,55.75,55.7,55.72,15553.0
2019-05-13 11:40:00,55.71,55.77,55.7,55.71,14850.0,55.71,55.77,55.7,55.71,14850.0
2019-05-13 11:45:00,55.72,55.8,55.7,55.72,12029.0,55.72,55.8,55.7,55.72,12029.0
2019-05-13 11:50:00,55.72,55.74,55.7,55.73,17190.0,55.72,55.74,55.7,55.73,17190.0
2019-05-13 11:55:00,55.73,55.92,55.7,55.92,13860.0,55.73,55.92,55.7,55.92,13860.0
2019-05-13 12:00:00,55.92,55.92,55.77,55.82,16109.0,55.92,55.92,55.77,55.82,16109.0
2019-05-13 12:05:00,55.82,55.88,55.8,55.81,23374.0,55.82,55.88,55.8,55.81,23374.0
2019-05-13 12:10:00,55.83,55.87,55.8,55.81,16241.0,55.83,55.87,55.8,55.81,16241.0
2019-05-13 12:15:00,55.82,55.86,55.69,55.76,36147.0,55.82,55.86,55.69,55.76,36147.0
2019-05-13 12:20:00,55.74,55.82,55.71,55.73,9537.0,55.74,55.82,55.71,55.73,9537.0
2019-05-13 12:25:00,55.71,55.78,55.61,55.72,41186.0,55.71,55.78,55.61,55.72,41186.0
2019-05-13 12:30:00,55.72,55.78,55.7,55.75,24501.0,55.72,55.78,55.7,55.75,24501.0
2019-05-13 12:35:00,55.75,55.84,55.73,55.73,14184.0,55.75,55.84,55.73,55.73,14184.0
2019-05-13 12:40:00,55.72,55.74,55.52,55.54,18909.0,55.72,55.74,55.52,55.54,18909.0
2019-05-13 12:45:00,55.56,55.62,55.49,55.49,12897.0,55.56,55.62,55.49,55.49,12897.0
2019-05-13 12:50:00,55.5,55.5,55.38,55.45,15120.0,55.5,55.5,55.38,55.45,15120.0
2019-05-13 12:55:00,55.42,55.42,55.21,55.25,25030.0,55.42,55.42,55.21,55.25,25030.0
2019-05-13 13:00:00,55.24,55.35,55.19,55.34,24910.0,55.24,55.35,55.19,55.34,24910.0
2019-05-13 13:05:00,55.32,55.39,55.31,55.34,17638.0,55.32,55.39,55.31,55.34,17638.0
2019-05-13 13:10:00,55.34,55.35,55.23,55.28,9596.0,55.34,55.35,55.23,55.28,9596.0
2019-05-13 13:15:00,55.29,55.32,55.23,55.25,19002.0,55.29,55.32,55.23,55.25,19002.0
2019-05-13 13:20:00,55.21,55.21,55.1,55.11,17317.0,55.21,55.21,55.1,55.11,17317.0
2019-05-13 13:25:00,55.13,55.18,55.09,55.1,14097.0,55.13,55.18,55.09,55.1,14097.0
2019-05-13 13:30:00,55.09,55.22,55.09,55.16,13866.0,55.09,55.22,55.09,55.16,13866.0
2019-05-13 13:35:00,55.16,55.39,55.16,55.31,15802.0,55.16,55.39,55.16,55.31,15802.0
2019-05-13 13:40:00,55.34,55.42,55.32,55.38,11916.0,55.34,55.42,55.32,55.38,11916.0
2019-05-13 13:45:00,55.35,55.42,55.34,55.37,22651.0,55.35,55.42,55.34,55.37,22651.0
2019-05-13 13:50:00,55.37,55.38,55.34,55.38,29279.0,55.37,55.38,55.34,55.38,29279.0
2019-05-13 13:55:00,55.39,55.39,55.35,55.38,15689.0,55.39,55.39,55.35,55.38,15689.0
2019-05-13 14:00:00,55.39,55.4,55.35,55.4,17208.0,55.39,55.4,55.35,55.4,17208.0
2019-05-13 14:05:00,55.4,55.47,55.39,55.44,17020.0,55.4,55.47,55.39,55.44,17020.0
2019-05-13 14:10:00,55.44,55.46,55.39,55.4,39421.0,55.44,55.46,55.39,55.4,39421.0
2019-05-13 14:15:00,55.4,55.42,55.27,55.29,21138.0,55.4,55.42,55.27,55.29,21138.0
2019-05-13 14:20:00,55.27,55.42,55.27,55.36,23918.0,55.27,55.42,55.27,55.36,23918.0
2019-05-13 14:25:00,55.38,55.53,55.38,55.44,25485.0,55.38,55.53,55.38,55.44,25485.0
2019-05-13 14:30:00,55.44,55.51,55.41,55.44,17543.0,55.44,55.51,55.41,55.44,17543.0
2019-05-13 14:35:00,55.45,55.46,55.36,55.38,14327.0,55.45,55.46,55.36,55.38,14327.0
2019-05-13 14:40:00,55.38,55.41,55.26,55.3,16268.0,55.38,55.41,55.26,55.3,16268.0
2019-05-13 14:45:00,55.29,55.54,55.29,55.49,15224.0,55.29,55.54,55.29,55.49,15224.0
2019-05-13 14:50:00,55.49,55.56,55.48,55.51,14841.0,55.49,55.56,55.48,55.51,14841.0
2019-05-13 14:55:00,55.49,55.53,55.42,55.43,15569.0,55.49,55.53,55.42,55.43,15569.0
2019-05-13 15:00:00,55.43,55.5,55.23,55.23,20684.0,55.43,55.5,55.23,55.23,20684.0
2019-05-13 15:05:00,55.24,55.39,55.22,55.29,19873.0,55.24,55.39,55.22,55.29,19873.0
2019-05-13 15:10:00,55.3,55.35,55.23,55.25,20840.0,55.3,55.35,55.23,55.25,20840.0
2019-05-13 15:15:00,55.24,55.32,55.22,55.23,17535.0,55.24,55.32,55.22,55.23,17535.0
2019-05-13 15:20:00,55.24,55.25,55.16,55.16,17407.0,55.24,55.25,55.16,55.16,17407.0
2019-05-13 15:25:00,55.16,55.22,55.15,55.19,25417.0,55.16,55.22,55.15,55.19,25417.0
2019-05-13 15:30:00,55.19,55.27,55.14,55.26,59074.0,55.19,55.27,55.14,55.26,59074.0
2019-05-13 15:35:00,55.26,55.26,55.14,55.15,50307.0,55.26,55.26,55.14,55.15,50307.0
2019-05-13 15:40:00,55.16,55.25,55.15,55.19,34005.0,55.16,55.25,55.15,55.19,34005.0
2019-05-13 15:45:00,55.21,55.33,55.2,55.32,39748.0,55.21,55.33,55.2,55.32,39748.0
2019-05-13 15:50:00,55.32,55.39,55.24,55.39,70538.0,55.32,55.39,55.24,55.39,70538.0
2019-05-13 15:55:00,55.39,55.42,55.28,55.31,179009.0,55.39,55.42,55.28,55.31,179009.0
2019-05-14 09:30:00,55.5,55.91,55.42,55.82,15585.0,55.5,55.91,55.42,55.82,15585.0
2019-05-14 09:35:00,55.82,55.82,55.62,55.71,12287.0,55.82,55.82,55.62,55.71,12287.0
2019-05-14 09:40:00,55.7,56.07,55.7,55.89,22214.0,55.7,56.07,55.7,55.89,22214.0
2019-05-14 09:45:00,55.89,56.05,55.89,55.99,18124.0,55.89,56.05,55.89,55.99,18124.0
2019-05-14 09:50:00,56.0,56.17,55.94,56.06,14369.0,56.0,56.17,55.94,56.06,14369.0
2019-05-14 09:55:00,56.03,56.15,56.01,56.03,19809.0,56.03,56.15,56.01,56.03,19809.0
2019-05-14 10:00:00,56.02,56.06,55.94,55.98,10275.0,56.02,56.06,55.94,55.98,10275.0
2019-05-14 10:05:00,55.98,56.14,55.98,56.11,14429.0,55.98,56.14,55.98,56.11,14429.0
2019-05-14 10:10:00,56.12,56.15,56.0,56.04,18965.0,56.12,56.15,56.0,56.04,18965.0
2019-05-14 10:15:00,56.08,56.16,56.02,56.14,18112.0,56.08,56.16,56.02,56.14,18112.0
2019-05-14 10:20:00,56.15,56.28,56.11,56.18,21340.0,56.15,56.28,56.11,56.18,21340.0
2019-05-14 10:25:00,56.17,56.18,56.1,56.1,18804.0,56.17,56.18,56.1,56.1,18804.0
2019-05-14 10:30:00,56.09,56.17,55.99,55.99,22663.0,56.09,56.17,55.99,55.99,22663.0
2019-05-14 10:35:00,56.02,56.09,56.0,56.04,14650.0,56.02,56.09,56.0,56.04,14650.0
2019-05-14 10:40:00,56.04,56.1,56.0,56.03,8866.0,56.04,56.1,56.0,56.03,8866.0
2019-05-14 10:45:00,56.03,56.11,55.98,55.98,7779.0,56.03,56.11,55.98,55.98,7779.0
2019-05-14 10:50:00,55.95,56.02,55.93,55.95,40014.0,55.95,56.02,55.93,55.95,40014.0
2019-05-14 10:55:00,55.96,55.99,55.93,55.98,10884.0,55.96,55.99,55.93,55.98,10884.0
2019-05-14 11:00:00,55.95,55.97,55.87,55.92,11146.0,55.95,55.97,55.87,55.92,11146.0
2019-05-14 11:05:00,55.92,56.04,55.92,55.94,36569.0,55.92,56.04,55.92,55.94,36569.0
2019-05-14 11:10:00,55.94,56.0,55.93,55.93,67608.0,55.94,56.0,55.93,55.93,67608.0
2019-05-14 11:15:00,55.92,55.95,55.85,55.86,15570.0,55.92,55.95,55.85,55.86,15570.0
2019-05-14 11:20:00,55.88,56.09,55.82,56.09,59481.0,55.88,56.09,55.82,56.09,59481.0
2019-05-14 11:25:00,56.09,56.16,56.06,56.06,11985.0,56.09,56.16,56.06,56.06,11985.0
2019-05-14 11:30:00,56.06,56.24,56.06,56.24,3905.0,56.06,56.24,56.06,56.24,3905.0
2019-05-14 11:35:00,56.24,56.36,56.24,56.29,5322.0,56.24,56.36,56.24,56.29,5322.0
2019-05-14 11:40:00,56.31,56.33,56.24,56.25,6764.0,56.31,56.33,56.24,56.25,6764.0
2019-05-14 11:45:00,56.28,56.37,56.28,56.37,6162.0,56.28,56.37,56.28,56.37,6162.0
2019-05-14 11:50:00,56.38,56.4,56.34,56.35,6469.0,56.38,56.4,56.34,56.35,6469.0
2019-05-14 11:55:00,56.35,56.46,56.35,56.44,8361.0,56.35,56.46,56.35,56.44,8361.0
2019-05-14 12:00:00,56.45,56.55,56.44,56.55,9005.0,56.45,56.55,56.44,56.55,9005.0
2019-05-14 12:05:00,56.57,56.61,56.51,56.55,7964.0,56.57,56.61,56.51,56.55,7964.0
2019-05-14 12:10:00,56.53,56.66,56.5,56.58,14578.0,56.53,56.66,56.5,56.58,14578.0
2019-05-14 12:15:00,56.58,56.61,56.52,56.55,6937.0,56.58,56.61,56.52,56.55,6937.0
2019-05-14 12:20:00,56.55,56.62,56.52,56.6,9644.0,56.55,56.62,56.52,56.6,9644.0
2019-05-14 12:25:00,56.6,56.63,56.56,56.58,12545.0,56.6,56.63,56.56,56.58,12545.0
2019-05-14 12:30:00,56.59,56.6,56.52,56.57,9624.0,56.59,56.6,56.52,56.57,9624.0
2019-05-14 12:35:00,56.57,56.63,56.54,56.62,111310.0,56.57,56.63,56.54,56.62,111310.0
2019-05-14 12:40:00,56.63,56.66,56.56,56.58,27551.0,56.63,56.66,56.56,56.58,27551.0
2019-05-14 12:45:00,56.59,56.69,56.59,56.69,4615.0,56.59,56.69,56.59,56.69,4615.0
2019-05-14 12:50:00,56.7,56.71,56.65,56.66,6000.0,56.7,56.71,56.65,56.66,6000.0
2019-05-14 12:55:00,56.66,56.66,56.55,56.55,4300.0,56.66,56.66,56.55,56.55,4300.0
2019-05-14 13:00:00,56.57,56.69,56.56,56.67,6825.0,56.57,56.69,56.56,56.67,6825.0
2019-05-14 13:05:00,56.67,56.67,56.65,56.67,4873.0,56.67,56.67,56.65,56.67,4873.0
2019-05-14 13:10:00,56.68,56.79,56.67,56.78,8519.0,56.68,56.79,56.67,56.78,8519.0
2019-05-14 13:15:00,56.77,56.82,56.75,56.82,10890.0,56.77,56.82,56.75,56.82,10890.0
2019-05-14 13:20:00,56.82,56.89,56.79,56.85,10081.0,56.82,56.89,56.79,56.85,10081.0
2019-05-14 13:25:00,56.85,56.86,56.82,56.84,5211.0,56.85,56.86,56.82,56.84,5211.0
2019-05-14 13:30:00,56.84,56.9,56.82,56.83,17258.0,56.84,56.9,56.82,56.83,17258.0
2019-05-14 13:35:00,56.81,56.82,56.71,56.73,6898.0,56.81,56.82,56.71,56.73,6898.0
2019-05-14 13:40:00,56.72,56.75,56.65,56.66,110395.0,56.72,56.75,56.65,56.66,110395.0
2019-05-14 13:45:00,56.65,56.65,56.51,56.6,30730.0,56.65,56.65,56.51,56.6,30730.0
2019-05-14 13:50:00,56.61,56.67,56.57,56.58,8150.0,56.61,56.67,56.57,56.58,8150.0
2019-05-14 13:55:00,56.57,56.62,56.57,56.61,8640.0,56.57,56.62,56.57,56.61,8640.0
2019-05-14 14:00:00,56.62,56.64,56.45,56.45,90994.0,56.62,56.64,56.45,56.45,90994.0
2019-05-14 14:05:00,56.43,56.53,56.41,56.53,12709.0,56.43,56.53,56.41,56.53,12709.0
2019-05-14 14:10:00,56.54,56.55,56.47,56.52,7766.0,56.54,56.55,56.47,56.52,7766.0
2019-05-14 14:15:00,56.53,56.59,56.52,56.53,13760.0,56.53,56.59,56.52,56.53,13760.0
2019-05-14 14:20:00,56.52,56.59,56.52,56.57,9754.0,56.52,56.59,56.52,56.57,9754.0
2019-05-14 14:25:00,56.56,56.64,56.54,56.61,7355.0,56.56,56.64,56.54,56.61,7355.0
2019-05-14 14:30:00,56.6,56.6,56.53,56.56,9614.0,56.6,56.6,56.53,56.56,9614.0
2019-05-14 14:35:00,56.55,56.56,56.5,56.53,20736.0,56.55,56.56,56.5,56.53,20736.0
2019-05-14 14:40:00,56.54,56.63,56.54,56.63,11000.0,56.54,56.63,56.54,56.63,11000.0
2019-05-14 14:45:00,56.62,56.62,56.42,56.43,15085.0,56.62,56.62,56.42,56.43,15085.0
2019-05-14 14:50:00,56.44,56.51,56.41,56.49,15896.0,56.44,56.51,56.41,56.49,15896.0
2019-05-14 14:55:00,56.49,56.62,56.49,56.6,8780.0,56.49,56.62,56.49,56.6,8780.0
2019-05-14 15:00:00,56.6,56.67,56.58,56.66,16901.0,56.6,56.67,56.58,56.66,16901.0
2019-05-14 15:05:00,56.65,56.67,56.6,56.66,10799.0,56.65,56.67,56.6,56.66,10799.0
2019-05-14 15:10:00,56.68,56.68,56.61,56.64,12334.0,56.68,56.68,56.61,56.64,12334.0
2019-05-14 15:15:00,56.64,56.65,56.53,56.59,134535.0,56.64,56.65,56.53,56.59,134535.0
2019-05-14 15:20:00,56.6,56.65,56.57,56.63,14961.0,56.6,56.65,56.57,56.63,14961.0
2019-05-14 15:25:00,56.63,56.69,56.61,56.63,15476.0,56.63,56.69,56.61,56.63,15476.0
2019-05-14 15:30:00,56.62,56.63,56.43,56.45,23061.0,56.62,56.63,56.43,56.45,23061.0
2019-05-14 15:35:00,56.44,56.54,56.43,56.49,22533.0,56.44,56.54,56.43,56.49,22533.0
2019-05-14 15:40:00,56.49,56.54,56.47,56.5,26269.0,56.49,56.54,56.47,56.5,26269.0
2019-05-14 15:45:00,56.49,56.5,56.43,56.48,27530.0,56.49,56.5,56.43,56.48,27530.0
2019-05-14 15:50:00,56.46,56.46,56.28,56.34,65146.0,56.46,56.46,56.28,56.34,65146.0
2019-05-14 15:55:00,56.34,56.4,56.21,56.3,197220.0,56.34,56.4,56.21,56.3,197220.0
2019-05-15 09:30:00,55.77,55.81,55.39,55.73,26556.0,55.77,55.81,55.39,55.73,26556.0
2019-05-15 09:35:00,55.73,55.99,55.73,55.96,9887.0,55.73,55.99,55.73,55.96,9887.0
2019-05-15 09:40:00,55.98,56.0,55.8,55.87,15468.0,55.98,56.0,55.8,55.87,15468.0
2019-05-15 09:45:00,55.87,56.17,55.87,56.1,14869.0,55.87,56.17,55.87,56.1,14869.0
2019-05-15 09:50:00,56.12,56.26,56.09,56.21,6168.0,56.12,56.26,56.09,56.21,6168.0
2019-05-15 09:55:00,56.23,56.31,56.05,56.1,8791.0,56.23,56.31,56.05,56.1,8791.0
2019-05-15 10:00:00,56.15,56.19,55.99,55.99,12164.0,56.15,56.19,55.99,55.99,12164.0
2019-05-15 10:05:00,55.98,55.98,55.77,55.94,14584.0,55.98,55.98,55.77,55.94,14584.0
2019-05-15 10:10:00,55.94,56.17,55.77,56.17,16418.0,55.94,56.17,55.77,56.17,16418.0
2019-05-15 10:15:00,56.22,56.3,56.07,56.17,17583.0,56.22,56.3,56.07,56.17,17583.0
2019-05-15 10:20:00,56.14,56.2,56.02,56.12,60157.0,56.14,56.2,56.02,56.12,60157.0
2019-05-15 10:25:00,56.11,56.33,56.09,56.3,14366.0,56.11,56.33,56.09,56.3,14366.0
2019-05-15 10:30:00,56.32,56.37,56.2,56.26,11293.0,56.32,56.37,56.2,56.26,11293.0
2019-05-15 10:35:00,56.25,56.29,56.19,56.25,12292.0,56.25,56.29,56.19,56.25,12292.0
2019-05-15 10:40:00,56.26,56.34,56.24,56.32,5435.0,56.26,56.34,56.24,56.32,5435.0
2019-05-15 10:45:00,56.31,56.39,56.28,56.37,6119.0,56.31,56.39,56.28,56.37,6119.0
2019-05-15 10:50:00,56.41,56.43,56.33,56.36,7642.0,56.41,56.43,56.33,56.36,7642.0
2019-05-15 10:55:00,56.38,56.41,56.24,56.3,10197.0,56.38,56.41,56.24,56.3,10197.0
2019-05-15 11:00:00,56.34,56.36,56.18,56.22,8277.0,56.34,56.36,56.18,56.22,8277.0
2019-05-15 11:05:00,56.21,56.32,56.17,56.29,33512.0,56.21,56.32,56.17,56.29,33512.0
2019-05-15 11:10:00,56.29,56.38,56.28,56.32,7297.0,56.29,56.38,56.28,56.32,7297.0
2019-05-15 11:15:00,56.31,56.33,56.25,56.32,6787.0,56.31,56.33,56.25,56.32,6787.0
2019-05-15 11:20:00,56.29,56.34,56.27,56.29,6321.0,56.29,56.34,56.27,56.29,6321.0
2019-05-15 11:25:00,56.29,56.43,56.29,56.39,10656.0,56.29,56.43,56.29,56.39,10656.0
2019-05-15 11:30:00,56.39,56.42,56.31,56.37,7660.0,56.39,56.42,56.31,56.37,7660.0
2019-05-15 11:35:00,56.38,56.38,56.3,56.31,5936.0,56.38,56.38,56.3,56.31,5936.0
2019-05-15 11:40:00,56.3,56.43,56.29,56.43,6701.0,56.3,56.43,56.29,56.43,6701.0
2019-05-15 11:45:00,56.45,56.45,56.35,56.35,47273.0,56.45,56.45,56.35,56.35,47273.0
2019-05-15 11:50:00,56.34,56.52,56.33,56.48,21911.0,56.34,56.52,56.33,56.48,21911.0
2019-05-15 11:55:00,56.49,56.51,56.46,56.46,14916.0,56.49,56.51,56.46,56.46,14916.0
2019-05-15 12:00:00,56.48,56.58,56.47,56.54,10161.0,56.48,56.58,56.47,56.54,10161.0
2019-05-15 12:05:00,56.56,56.68,56.55,56.62,20920.0,56.56,56.68,56.55,56.62,20920.0
2019-05-15 12:10:00,56.62,56.64,56.54,56.61,58804.0,56.62,56.64,56.54,56.61,58804.0
2019-05-15 12:15:00,56.6,56.61,56.54,56.55,15148.0,56.6,56.61,56.54,56.55,15148.0
2019-05-15 12:20:00,56.54,56.6,56.53,56.54,7802.0,56.54,56.6,56.53,56.54,7802.0
2019-05-15 12:25:00,56.55,56.57,56.51,56.54,23210.0,56.55,56.57,56.51,56.54,23210.0
2019-05-15 12:30:00,56.55,56.55,56.49,56.51,29319.0,56.55,56.55,56.49,56.51,29319.0
2019-05-15 12:35:00,56.51,56.51,56.43,56.48,6753.0,56.51,56.51,56.43,56.48,6753.0
2019-05-15 12:40:00,56.46,56.51,56.46,56.51,7494.0,56.46,56.51,56.46,56.51,7494.0
2019-05-15 12:45:00,56.5,56.52,56.48,56.48,8662.0,56.5,56.52,56.48,56.48,8662.0
2019-05-15 12:50:00,56.48,56.48,56.42,56.46,6748.0,56.48,56.48,56.42,56.46,6748.0
2019-05-15 12:55:00,56.47,56.47,56.32,56.37,15124.0,56.47,56.47,56.32,56.37,15124.0
2019-05-15 13:00:00,56.36,56.46,56.35,56.43,7958.0,56.36,56.46,56.35,56.43,7958.0
2019-05-15 13:05:00,56.44,56.45,56.39,56.41,7115.0,56.44,56.45,56.39,56.41,7115.0
2019-05-15 13:10:00,56.42,56.46,56.41,56.41,4000.0,56.42,56.46,56.41,56.41,4000.0
2019-05-15 13:15:00,56.4,56.43,56.4,56.4,5505.0,56.4,56.43,56.4,56.4,5505.0
2019-05-15 13:20:00,56.42,56.43,56.34,56.35,11650.0,56.42,56.43,56.34,56.35,11650.0
2019-05-15 13:25:00,56.37,56.4,56.34,56.34,4633.0,56.37,56.4,56.34,56.34,4633.0
2019-05-15 13:30:00,56.33,56.45,56.31,56.45,6796.0,56.33,56.45,56.31,56.45,6796.0
2019-05-15 13:35:00,56.46,56.47,56.43,56.47,4651.0,56.46,56.47,56.43,56.47,4651.0
2019-05-15 13:40:00,56.48,56.52,56.48,56.48,6352.0,56.48,56.52,56.48,56.48,6352.0
2019-05-15 13:45:00,56.49,56.57,56.47,56.55,7289.0,56.49,56.57,56.47,56.55,7289.0
2019-05-15 13:50:00,56.54,56.59,56.53,56.59,4392.0,56.54,56.59,56.53,56.59,4392.0
2019-05-15 13:55:00,56.59,56.67,56.59,56.66,8831.0,56.59,56.67,56.59,56.66,8831.0
2019-05-15 14:00:00,56.67,56.77,56.66,56.76,7688.0,56.67,56.77,56.66,56.76,7688.0
2019-05-15 14:05:00,56.76,56.8,56.71,56.74,7730.0,56.76,56.8,56.71,56.74,7730.0
2019-05-15 14:10:00,56.74,56.78,56.73,56.78,6835.0,56.74,56.78,56.73,56.78,6835.0
2019-05-15 14:15:00,56.76,56.8,56.75,56.79,6154.0,56.76,56.8,56.75,56.79,6154.0
2019-05-15 14:20:00,56.79,56.85,56.79,56.84,5132.0,56.79,56.85,56.79,56.84,5132.0
2019-05-15 14:25:00,56.84,56.89,56.82,56.85,10730.0,56.84,56.89,56.82,56.85,10730.0
2019-05-15 14:30:00,56.85,56.88,56.81,56.82,8667.0,56.85,56.88,56.81,56.82,8667.0
2019-05-15 14:35:00,56.83,56.83,56.76,56.8,4975.0,56.83,56.83,56.76,56.8,4975.0
2019-05-15 14:40:00,56.8,56.85,56.79,56.85,6973.0,56.8,56.85,56.79,56.85,6973.0
2019-05-15 14:45:00,56.85,56.88,56.83,56.87,6155.0,56.85,56.88,56.83,56.87,6155.0
2019-05-15 14:50:00,56.87,56.91,56.8,56.82,11042.0,56.87,56.91,56.8,56.82,11042.0
2019-05-15 14:55:00,56.83,56.84,56.78,56.82,4657.0,56.83,56.84,56.78,56.82,4657.0
2019-05-15 15:00:00,56.81,56.84,56.8,56.8,11279.0,56.81,56.84,56.8,56.8,11279.0
2019-05-15 15:05:00,56.8,56.87,56.79,56.87,5326.0,56.8,56.87,56.79,56.87,5326.0
2019-05-15 15:10:00,56.87,56.89,56.82,56.85,12629.0,56.87,56.89,56.82,56.85,12629.0
2019-05-15 15:15:00,56.86,56.9,56.81,56.86,8919.0,56.86,56.9,56.81,56.86,8919.0
2019-05-15 15:20:00,56.87,56.93,56.87,56.93,9282.0,56.87,56.93,56.87,56.93,9282.0
2019-05-15 15:25:00,56.93,56.95,56.91,56.91,12196.0,56.93,56.95,56.91,56.91,12196.0
2019-05-15 15:30:00,56.92,56.93,56.84,56.86,14562.0,56.92,56.93,56.84,56.86,14562.0
2019-05-15 15:35:00,56.86,56.9,56.83,56.85,21823.0,56.86,56.9,56.83,56.85,21823.0
2019-05-15 15:40:00,56.85,56.85,56.81,56.83,18783.0,56.85,56.85,56.81,56.83,18783.0
2019-05-15 15:45:00,56.83,56.84,56.79,56.8,30938.0,56.83,56.84,56.79,56.8,30938.0
2019-05-15 15:50:00,56.81,56.88,56.79,56.86,46236.0,56.81,56.88,56.79,56.86,46236.0
2019-05-15 15:55:00,56.86,56.86,56.69,56.75,97365.0,56.86,56.86,56.69,56.75,97365.0
2019-05-16 09:30:00,57.0,57.0,56.86,56.96,11772.0,57.0,57.0,56.86,56.96,11772.0
2019-05-16 09:35:00,56.91,57.1,56.82,56.93,43015.0,56.91,57.1,56.82,56.93,43015.0
2019-05-16 09:40:00,56.95,57.0,56.91,56.93,13929.0,56.95,57.0,56.91,56.93,13929.0
2019-05-16 09:45:00,56.95,56.96,56.76,56.81,6406.0,56.95,56.96,56.76,56.81,6406.0
2019-05-16 09:50:00,56.76,56.97,56.76,56.88,8177.0,56.76,56.97,56.76,56.88,8177.0
2019-05-16 09:55:00,56.91,57.09,56.88,57.04,24398.0,56.91,57.09,56.88,57.04,24398.0
2019-05-16 10:00:00,57.02,57.08,56.93,57.06,26304.0,57.02,57.08,56.93,57.06,26304.0
2019-05-16 10:05:00,57.06,57.07,56.97,57.07,9529.0,57.06,57.07,56.97,57.07,9529.0
2019-05-16 10:10:00,57.09,57.13,56.97,56.97,11400.0,57.09,57.13,56.97,56.97,11400.0
2019-05-16 10:15:00,56.97,57.17,56.97,57.16,10317.0,56.97,57.17,56.97,57.16,10317.0
2019-05-16 10:20:00,57.14,57.23,57.13,57.23,7093.0,57.14,57.23,57.13,57.23,7093.0
2019-05-16 10:25:00,57.23,57.39,57.23,57.38,12542.0,57.23,57.39,57.23,57.38,12542.0
2019-05-16 10:30:00,57.38,57.42,57.3,57.41,23019.0,57.38,57.42,57.3,57.41,23019.0
2019-05-16 10:35:00,57.36,57.4,57.28,57.3,12486.0,57.36,57.4,57.28,57.3,12486.0
2019-05-16 10:40:00,57.29,57.33,57.25,57.25,6177.0,57.29,57.33,57.25,57.25,6177.0
2019-05-16 10:45:00,57.28,57.28,57.21,57.26,5466.0,57.28,57.28,57.21,57.26,5466.0
2019-05-16 10:50:00,57.28,57.49,57.28,57.44,20733.0,57.28,57.49,57.28,57.44,20733.0
2019-05-16 10:55:00,57.46,57.59,57.45,57.57,27789.0,57.46,57.59,57.45,57.57,27789.0
2019-05-16 11:00:00,57.57,57.6,57.41,57.41,14689.0,57.57,57.6,57.41,57.41,14689.0
2019-05-16 11:05:00,57.41,57.45,57.38,57.4,5692.0,57.41,57.45,57.38,57.4,5692.0
2019-05-16 11:10:00,57.37,57.47,57.37,57.44,6041.0,57.37,57.47,57.37,57.44,6041.0
2019-05-16 11:15:00,57.46,57.49,57.43,57.49,8585.0,57.46,57.49,57.43,57.49,8585.0
2019-05-16 11:20:00,57.52,57.58,57.49,57.49,10303.0,57.52,57.58,57.49,57.49,10303.0
2019-05-16 11:25:00,57.49,57.54,57.49,57.52,5888.0,57.49,57.54,57.49,57.52,5888.0
2019-05-16 11:30:00,57.53,57.62,57.53,57.62,9676.0,57.53,57.62,57.53,57.62,9676.0
2019-05-16 11:35:00,57.62,57.68,57.58,57.65,8006.0,57.62,57.68,57.58,57.65,8006.0
2019-05-16 11:40:00,57.67,57.73,57.65,57.7,4586.0,57.67,57.73,57.65,57.7,4586.0
2019-05-16 11:45:00,57.71,57.71,57.59,57.6,3600.0,57.71,57.71,57.59,57.6,3600.0
2019-05-16 11:50:00,57.59,57.66,57.56,57.57,6464.0,57.59,57.66,57.56,57.57,6464.0
2019-05-16 11:55:00,57.58,57.68,57.58,57.64,5713.0,57.58,57.68,57.58,57.64,5713.0
2019-05-16 12:00:00,57.64,57.68,57.63,57.68,4593.0,57.64,57.68,57.63,57.68,4593.0
2019-05-16 12:05:00,57.68,57.68,57.63,57.64,5067.0,57.68,57.68,57.63,57.64,5067.0
2019-05-16 12:10:00,57.65,57.71,57.61,57.69,8338.0,57.65,57.71,57.61,57.69,8338.0
2019-05-16 12:15:00,57.69,57.79,57.69,57.75,6720.0,57.69,57.79,57.69,57.75,6720.0
2019-05-16 12:20:00,57.75,57.78,57.7,57.76,8310.0,57.75,57.78,57.7,57.76,8310.0
2019-05-16 12:25:00,57.77,57.81,57.75,57.78,5301.0,57.77,57.81,57.75,57.78,5301.0
2019-05-16 12:30:00,57.8,57.84,57.78,57.83,4515.0,57.8,57.84,57.78,57.83,4515.0
2019-05-16 12:35:00,57.82,57.84,57.76,57.78,7367.0,57.82,57.84,57.76,57.78,7367.0
2019-05-16 12:40:00,57.79,57.79,57.71,57.74,4974.0,57.79,57.79,57.71,57.74,4974.0
2019-05-16 12:45:00,57.76,57.8,57.75,57.8,7095.0,57.76,57.8,57.75,57.8,7095.0
2019-05-16 12:50:00,57.79,57.79,57.73,57.77,12791.0,57.79,57.79,57.73,57.77,12791.0
2019-05-16 12:55:00,57.78,57.84,57.78,57.81,4700.0,57.78,57.84,57.78,57.81,4700.0
2019-05-16 13:00:00,57.82,57.86,57.75,57.76,7716.0,57.82,57.86,57.75,57.76,7716.0
2019-05-16 13:05:00,57.75,57.82,57.73,57.79,8372.0,57.75,57.82,57.73,57.79,8372.0
2019-05-16 13:10:00,57.81,57.84,57.79,57.81,4327.0,57.81,57.84,57.79,57.81,4327.0
2019-05-16 13:15:00,57.81,57.85,57.8,57.85,4900.0,57.81,57.85,57.8,57.85,4900.0
2019-05-16 13:20:00,57.85,57.87,57.81,57.81,3899.0,57.85,57.87,57.81,57.81,3899.0
2019-05-16 13:25:00,57.8,57.85,57.79,57.84,4812.0,57.8,57.85,57.79,57.84,4812.0
2019-05-16 13:30:00,57.83,57.86,57.78,57.85,20256.0,57.83,57.86,57.78,57.85,20256.0
2019-05-16 13:35:00,57.85,57.85,57.76,57.77,4726.0,57.85,57.85,57.76,57.77,4726.0
2019-05-16 13:40:00,57.78,57.78,57.68,57.69,5533.0,57.78,57.78,57.68,57.69,5533.0
2019-05-16 13:45:00,57.69,57.75,57.69,57.69,5323.0,57.69,57.75,57.69,57.69,5323.0
2019-05-16 13:50:00,57.67,57.72,57.67,57.7,7238.0,57.67,57.72,57.67,57.7,7238.0
2019-05-16 13:55:00,57.69,57.74,57.66,57.7,4500.0,57.69,57.74,57.66,57.7,4500.0
2019-05-16 14:00:00,57.7,57.74,57.68,57.71,6102.0,57.7,57.74,57.68,57.71,6102.0
2019-05-16 14:05:00,57.72,57.75,57.71,57.71,4600.0,57.72,57.75,57.71,57.71,4600.0
2019-05-16 14:10:00,57.7,57.74,57.67,57.74,3600.0,57.7,57.74,57.67,57.74,3600.0
2019-05-16 14:15:00,57.75,57.77,57.74,57.76,4800.0,57.75,57.77,57.74,57.76,4800.0
2019-05-16 14:20:00,57.75,57.8,57.71,57.8,9004.0,57.75,57.8,57.71,57.8,9004.0
2019-05-16 14:25:00,57.81,57.85,57.77,57.8,8778.0,57.81,57.85,57.77,57.8,8778.0
2019-05-16 14:30:00,57.79,57.83,57.78,57.81,5024.0,57.79,57.83,57.78,57.81,5024.0
2019-05-16 14:35:00,57.81,57.81,57.74,57.77,21425.0,57.81,57.81,57.74,57.77,21425.0
2019-05-16 14:40:00,57.75,57.77,57.71,57.74,5892.0,57.75,57.77,57.71,57.74,5892.0
2019-05-16 14:45:00,57.74,57.79,57.74,57.75,5305.0,57.74,57.79,57.74,57.75,5305.0
2019-05-16 14:50:00,57.73,57.74,57.6,57.62,3853.0,57.73,57.74,57.6,57.62,3853.0
2019-05-16 14:55:00,57.62,57.67,57.6,57.67,4170.0,57.62,57.67,57.6,57.67,4170.0
2019-05-16 15:00:00,57.65,57.65,57.58,57.6,5000.0,57.65,57.65,57.58,57.6,5000.0
2019-05-16 15:05:00,57.61,57.63,57.53,57.56,6028.0,57.61,57.63,57.53,57.56,6028.0
2019-05-16 15:10:00,57.57,57.57,57.49,57.49,5201.0,57.57,57.57,57.49,57.49,5201.0
2019-05-16 15:15:00,57.49,57.52,57.46,57.46,6895.0,57.49,57.52,57.46,57.46,6895.0
2019-05-16 15:20:00,57.47,57.54,57.47,57.54,9076.0,57.47,57.54,57.47,57.54,9076.0
2019-05-16 15:25:00,57.54,57.59,57.54,57.59,10273.0,57.54,57.59,57.54,57.59,10273.0
2019-05-16 15:30:00,57.58,57.58,57.49,57.54,13998.0,57.58,57.58,57.49,57.54,13998.0
2019-05-16 15:35:00,57.55,57.55,57.45,57.45,17867.0,57.55,57.55,57.45,57.45,17867.0
2019-05-16 15:40:00,57.46,57.47,57.4,57.44,21963.0,57.46,57.47,57.4,57.44,21963.0
2019-05-16 15:45:00,57.45,57.5,57.43,57.5,48239.0,57.45,57.5,57.43,57.5,48239.0
2019-05-16 15:50:00,57.49,57.56,57.43,57.54,98070.0,57.49,57.56,57.43,57.54,98070.0
2019-05-16 15:55:00,57.53,57.61,57.5,57.55,63811.0,57.53,57.61,57.5,57.55,63811.0
2019-05-17 09:30:00,56.79,56.93,56.75,56.8,57035.0,56.79,56.93,56.75,56.8,57035.0
2019-05-17 09:35:00,56.86,56.99,56.79,56.92,3415.0,56.86,56.99,56.79,56.92,3415.0
2019-05-17 09:40:00,56.98,57.04,56.89,56.92,9450.0,56.98,57.04,56.89,56.92,9450.0
2019-05-17 09:45:00,56.93,57.13,56.93,57.0,11548.0,56.93,57.13,56.93,57.0,11548.0
2019-05-17 09:50:00,56.98,57.04,56.88,56.97,13384.0,56.98,57.04,56.88,56.97,13384.0
2019-05-17 09:55:00,57.04,57.1,56.99,57.05,2220.0,57.04,57.1,56.99,57.05,2220.0
2019-05-17 10:00:00,57.07,57.14,57.0,57.03,24590.0,57.07,57.14,57.0,57.03,24590.0
2019-05-17 10:05:00,57.05,57.14,57.0,57.06,12222.0,57.05,57.14,57.0,57.06,12222.0
2019-05-17 10:10:00,57.07,57.07,57.0,57.01,17901.0,57.07,57.07,57.0,57.01,17901.0
2019-05-17 10:15:00,57.04,57.21,57.0,57.21,15190.0,57.04,57.21,57.0,57.21,15190.0
2019-05-17 10:20:00,57.22,57.26,57.18,57.18,3975.0,57.22,57.26,57.18,57.18,3975.0
2019-05-17 10:25:00,57.18,57.31,57.14,57.23,7786.0,57.18,57.31,57.14,57.23,7786.0
2019-05-17 10:30:00,57.26,57.26,57.16,57.2,3776.0,57.26,57.26,57.16,57.2,3776.0
2019-05-17 10:35:00,57.18,57.22,57.1,57.22,5661.0,57.18,57.22,57.1,57.22,5661.0
2019-05-17 10:40:00,57.23,57.32,57.17,57.32,6026.0,57.23,57.32,57.17,57.32,6026.0
2019-05-17 10:45:00,57.34,57.4,57.33,57.4,4550.0,57.34,57.4,57.33,57.4,4550.0
2019-05-17 10:50:00,57.41,57.57,57.41,57.57,7700.0,57.41,57.57,57.41,57.57,7700.0
2019-05-17 10:55:00,57.55,57.71,57.55,57.61,9567.0,57.55,57.71,57.55,57.61,9567.0
2019-05-17 11:00:00,57.63,57.76,57.63,57.68,8645.0,57.63,57.76,57.63,57.68,8645.0
2019-05-17 11:05:00,57.7,57.77,57.67,57.69,7322.0,57.7,57.77,57.67,57.69,7322.0
2019-05-17 11:10:00,57.7,57.74,57.62,57.62,2968.0,57.7,57.74,57.62,57.62,2968.0
2019-05-17 11:15:00,57.66,57.7,57.58,57.6,10615.0,57.66,57.7,57.58,57.6,10615.0
2019-05-17 11:20:00,57.58,57.68,57.57,57.63,8374.0,57.58,57.68,57.57,57.63,8374.0
2019-05-17 11:25:00,57.64,57.66,57.57,57.65,20425.0,57.64,57.66,57.57,57.65,20425.0
2019-05-17 11:30:00,57.65,57.67,57.52,57.56,11506.0,57.65,57.67,57.52,57.56,11506.0
2019-05-17 11:35:00,57.55,57.61,57.54,57.59,18986.0,57.55,57.61,57.54,57.59,18986.0
2019-05-17 11:40:00,57.61,57.61,57.51,57.56,23488.0,57.61,57.61,57.51,57.56,23488.0
2019-05-17 11:45:00,57.57,57.57,57.45,57.48,6933.0,57.57,57.57,57.45,57.48,6933.0
2019-05-17 11:50:00,57.46,57.49,57.4,57.49,5119.0,57.46,57.49,57.4,57.49,5119.0
2019-05-17 11:55:00,57.5,57.51,57.43,57.5,17556.0,57.5,57.51,57.43,57.5,17556.0
2019-05-17 12:00:00,57.49,57.49,57.35,57.36,6000.0,57.49,57.49,57.35,57.36,6000.0
2019-05-17 12:05:00,57.33,57.33,57.25,57.3,4629.0,57.33,57.33,57.25,57.3,4629.0
2019-05-17 12:10:00,57.27,57.37,57.26,57.29,7445.0,57.27,57.37,57.26,57.29,7445.0
2019-05-17 12:15:00,57.28,57.39,57.28,57.33,3900.0,57.28,57.39,57.28,57.33,3900.0
2019-05-17 12:20:00,57.35,57.41,57.3,57.37,7906.0,57.35,57.41,57.3,57.37,7906.0
2019-05-17 12:25:00,57.37,57.38,57.28,57.32,3406.0,57.37,57.38,57.28,57.32,3406.0
2019-05-17 12:30:00,57.32,57.33,57.25,57.29,2500.0,57.32,57.33,57.25,57.29,2500.0
2019-05-17 12:35:00,57.3,57.37,57.3,57.36,4100.0,57.3,57.37,57.3,57.36,4100.0
2019-05-17 12:40:00,57.35,57.45,57.34,57.41,3436.0,57.35,57.45,57.34,57.41,3436.0
2019-05-17 12:45:00,57.43,57.48,57.41,57.46,4900.0,57.43,57.48,57.41,57.46,4900.0
2019-05-17 12:50:00,57.45,57.47,57.39,57.44,2941.0,57.45,57.47,57.39,57.44,2941.0
2019-05-17 12:55:00,57.44,57.45,57.4,57.4,2500.0,57.44,57.45,57.4,57.4,2500.0
2019-05-17 13:00:00,57.4,57.5,57.39,57.5,3040.0,57.4,57.5,57.39,57.5,3040.0
2019-05-17 13:05:00,57.5,57.51,57.46,57.51,3832.0,57.5,57.51,57.46,57.51,3832.0
2019-05-17 13:10:00,57.53,57.54,57.47,57.48,2811.0,57.53,57.54,57.47,57.48,2811.0
2019-05-17 13:15:00,57.47,57.56,57.47,57.52,4547.0,57.47,57.56,57.47,57.52,4547.0
2019-05-17 13:20:00,57.51,57.55,57.5,57.5,8611.0,57.51,57.55,57.5,57.5,8611.0
2019-05-17 13:25:00,57.49,57.49,57.41,57.45,4892.0,57.49,57.49,57.41,57.45,4892.0
2019-05-17 13:30:00,57.42,57.48,57.38,57.47,4886.0,57.42,57.48,57.38,57.47,4886.0
2019-05-17 13:35:00,57.48,57.51,57.47,57.47,4109.0,57.48,57.51,57.47,57.47,4109.0
2019-05-17 13:40:00,57.46,57.49,57.36,57.39,5508.0,57.46,57.49,57.36,57.39,5508.0
2019-05-17 13:45:00,57.39,57.44,57.35,57.44,7200.0,57.39,57.44,57.35,57.44,7200.0
2019-05-17 13:50:00,57.44,57.46,57.42,57.45,3000.0,57.44,57.46,57.42,57.45,3000.0
2019-05-17 13:55:00,57.44,57.46,57.41,57.45,6409.0,57.44,57.46,57.41,57.45,6409.0
2019-05-17 14:00:00,57.44,57.48,57.42,57.44,5818.0,57.44,57.48,57.42,57.44,5818.0
2019-05-17 14:05:00,57.42,57.43,57.39,57.42,4535.0,57.42,57.43,57.39,57.42,4535.0
2019-05-17 14:10:00,57.43,57.43,57.37,57.4,8225.0,57.43,57.43,57.37,57.4,8225.0
2019-05-17 14:15:00,57.43,57.43,57.35,57.36,4855.0,57.43,57.43,57.35,57.36,4855.0
2019-05-17 14:20:00,57.35,57.37,57.34,57.34,8400.0,57.35,57.37,57.34,57.34,8400.0
2019-05-17 14:25:00,57.33,57.34,57.27,57.33,8267.0,57.33,57.34,57.27,57.33,8267.0
2019-05-17 14:30:00,57.33,57.37,57.31,57.34,8596.0,57.33,57.37,57.31,57.34,8596.0
2019-05-17 14:35:00,57.34,57.42,57.34,57.42,5177.0,57.34,57.42,57.34,57.42,5177.0
2019-05-17 14:40:00,57.4,57.42,57.34,57.42,12987.0,57.4,57.42,57.34,57.42,12987.0
2019-05-17 14:45:00,57.41,57.44,57.4,57.44,5564.0,57.41,57.44,57.4,57.44,5564.0
2019-05-17 14:50:00,57.44,57.45,57.39,57.4,5400.0,57.44,57.45,57.39,57.4,5400.0
2019-05-17 14:55:00,57.39,57.45,57.38,57.45,7863.0,57.39,57.45,57.38,57.45,7863.0
2019-05-17 15:00:00,57.47,57.47,57.25,57.27,11831.0,57.47,57.47,57.25,57.27,11831.0
2019-05-17 15:05:00,57.24,57.28,57.18,57.18,7831.0,57.24,57.28,57.18,57.18,7831.0
2019-05-17 15:10:00,57.16,57.19,57.11,57.17,16225.0,57.16,57.19,57.11,57.17,16225.0
2019-05-17 15:15:00,57.16,57.16,57.1,57.13,8349.0,57.16,57.16,57.1,57.13,8349.0
2019-05-17 15:20:00,57.14,57.22,57.12,57.2,11034.0,57.14,57.22,57.12,57.2,11034.0
2019-05-17 15:25:00,57.18,57.28,57.15,57.24,8148.0,57.18,57.28,57.15,57.24,8148.0
2019-05-17 15:30:00,57.22,57.22,57.09,57.12,11009.0,57.22,57.22,57.09,57.12,11009.0
2019-05-17 15:35:00,57.12,57.13,57.01,57.01,16637.0,57.12,57.13,57.01,57.01,16637.0
2019-05-17 15:40:00,57.0,57.04,56.92,57.0,31149.0,57.0,57.04,56.92,57.0,31149.0
2019-05-17 15:45:00,56.99,57.0,56.87,56.92,36718.0,56.99,57.0,56.87,56.92,36718.0
2019-05-17 15:50:00,56.91,56.98,56.88,56.94,46093.0,56.91,56.98,56.88,56.94,46093.0
2019-05-17 15:55:00,56.93,56.98,56.86,56.91,92458.0,56.93,56.98,56.86,56.91,92458.0
2019-05-20 09:30:00,56.0,56.1,55.74,55.95,52260.0,56.0,56.1,55.74,55.95,52260.0
2019-05-20 09:35:00,55.97,56.02,55.77,55.91,19247.0,55.97,56.02,55.77,55.91,19247.0
2019-05-20 09:40:00,55.92,56.0,55.87,55.87,10356.0,55.92,56.0,55.87,55.87,10356.0
2019-05-20 09:45:00,55.9,56.08,55.79,55.82,26834.0,55.9,56.08,55.79,55.82,26834.0
2019-05-20 09:50:00,55.82,55.82,55.67,55.73,24690.0,55.82,55.82,55.67,55.73,24690.0
2019-05-20 09:55:00,55.75,56.0,55.74,55.97,10049.0,55.75,56.0,55.74,55.97,10049.0
2019-05-20 10:00:00,55.97,56.0,55.86,55.95,7094.0,55.97,56.0,55.86,55.95,7094.0
2019-05-20 10:05:00,55.98,56.09,55.95,56.0,11700.0,55.98,56.09,55.95,56.0,11700.0
2019-05-20 10:10:00,55.99,56.04,55.88,55.89,14104.0,55.99,56.04,55.88,55.89,14104.0
2019-05-20 10:15:00,55.87,55.93,55.79,55.92,9367.0,55.87,55.93,55.79,55.92,9367.0
2019-05-20 10:20:00,55.89,55.99,55.83,55.94,12639.0,55.89,55.99,55.83,55.94,12639.0
2019-05-20 10:25:00,55.94,56.0,55.88,55.89,11172.0,55.94,56.0,55.88,55.89,11172.0
2019-05-20 10:30:00,55.89,56.0,55.87,56.0,10764.0,55.89,56.0,55.87,56.0,10764.0
2019-05-20 10:35:00,56.0,56.07,55.99,56.01,18086.0,56.0,56.07,55.99,56.01,18086.0
2019-05-20 10:40:00,56.03,56.06,55.94,55.94,7064.0,56.03,56.06,55.94,55.94,7064.0
2019-05-20 10:45:00,55.96,55.96,55.85,55.85,15309.0,55.96,55.96,55.85,55.85,15309.0
2019-05-20 10:50:00,55.83,55.89,55.79,55.82,10502.0,55.83,55.89,55.79,55.82,10502.0
2019-05-20 10:55:00,55.83,56.0,55.83,55.97,16999.0,55.83,56.0,55.83,55.97,16999.0
2019-05-20 11:00:00,55.97,56.0,55.79,55.82,34422.0,55.97,56.0,55.79,55.82,34422.0
2019-05-20 11:05:00,55.83,55.85,55.79,55.81,38449.0,55.83,55.85,55.79,55.81,38449.0
2019-05-20 11:10:00,55.8,55.84,55.77,55.79,18887.0,55.8,55.84,55.77,55.79,18887.0
2019-05-20 11:15:00,55.78,55.78,55.72,55.72,17152.0,55.78,55.78,55.72,55.72,17152.0
2019-05-20 11:20:00,55.71,55.83,55.69,55.83,29146.0,55.71,55.83,55.69,55.83,29146.0
2019-05-20 11:25:00,55.85,55.91,55.82,55.82,13390.0,55.85,55.91,55.82,55.82,13390.0
2019-05-20 11:30:00,55.86,55.89,55.81,55.86,19856.0,55.86,55.89,55.81,55.86,19856.0
2019-05-20 11:35:00,55.85,55.87,55.72,55.73,17027.0,55.85,55.87,55.72,55.73,17027.0
2019-05-20 11:40:00,55.73,55.83,55.72,55.82,9532.0,55.73,55.83,55.72,55.82,9532.0
2019-05-20 11:45:00,55.86,55.92,55.86,55.91,14655.0,55.86,55.92,55.86,55.91,14655.0
2019-05-20 11:50:00,55.91,55.98,55.86,55.86,13443.0,55.91,55.98,55.86,55.86,13443.0
2019-05-20 11:55:00,55.86,55.89,55.8,55.89,19448.0,55.86,55.89,55.8,55.89,19448.0
2019-05-20 12:00:00,55.89,55.92,55.84,55.91,23321.0,55.89,55.92,55.84,55.91,23321.0
2019-05-20 12:05:00,55.91,55.97,55.91,55.93,10502.0,55.91,55.97,55.91,55.93,10502.0
2019-05-20 12:10:00,55.93,56.0,55.9,55.97,11458.0,55.93,56.0,55.9,55.97,11458.0
2019-05-20 12:15:00,55.99,56.04,55.99,56.01,6669.0,55.99,56.04,55.99,56.01,6669.0
2019-05-20 12:20:00,56.0,56.0,55.95,55.95,5946.0,56.0,56.0,55.95,55.95,5946.0
2019-05-20 12:25:00,55.97,56.03,55.96,55.98,10864.0,55.97,56.03,55.96,55.98,10864.0
2019-05-20 12:30:00,55.96,55.96,55.85,55.89,16272.0,55.96,55.96,55.85,55.89,16272.0
2019-05-20 12:35:00,55.92,55.98,55.92,55.97,14697.0,55.92,55.98,55.92,55.97,14697.0
2019-05-20 12:40:00,55.96,55.99,55.91,55.91,13088.0,55.96,55.99,55.91,55.91,13088.0
2019-05-20 12:45:00,55.89,55.9,55.86,55.88,15383.0,55.89,55.9,55.86,55.88,15383.0
2019-05-20 12:50:00,55.89,55.99,55.89,55.91,6448.0,55.89,55.99,55.89,55.91,6448.0
2019-05-20 12:55:00,55.9,55.95,55.86,55.89,19087.0,55.9,55.95,55.86,55.89,19087.0
2019-05-20 13:00:00,55.86,55.9,55.84,55.86,11927.0,55.86,55.9,55.84,55.86,11927.0
2019-05-20 13:05:00,55.86,55.89,55.84,55.87,7300.0,55.86,55.89,55.84,55.87,7300.0
2019-05-20 13:10:00,55.9,55.99,55.89,55.92,8206.0,55.9,55.99,55.89,55.92,8206.0
2019-05-20 13:15:00,55.92,55.98,55.92,55.95,3399.0,55.92,55.98,55.92,55.95,3399.0
2019-05-20 13:20:00,55.97,55.97,55.89,55.92,5588.0,55.97,55.97,55.89,55.92,5588.0
2019-05-20 13:25:00,55.91,55.98,55.89,55.96,7779.0,55.91,55.98,55.89,55.96,7779.0
2019-05-20 13:30:00,55.96,56.01,55.95,55.97,4634.0,55.96,56.01,55.95,55.97,4634.0
2019-05-20 13:35:00,55.97,56.01,55.94,55.97,5612.0,55.97,56.01,55.94,55.97,5612.0
2019-05-20 13:40:00,55.98,55.99,55.92,55.92,7439.0,55.98,55.99,55.92,55.92,7439.0
2019-05-20 13:45:00,55.94,55.98,55.92,55.98,4368.0,55.94,55.98,55.92,55.98,4368.0
2019-05-20 13:50:00,55.98,55.99,55.93,55.95,4800.0,55.98,55.99,55.93,55.95,4800.0
2019-05-20 13:55:00,55.95,56.0,55.94,56.0,3719.0,55.95,56.0,55.94,56.0,3719.0
2019-05-20 14:00:00,56.02,56.03,55.94,55.94,5229.0,56.02,56.03,55.94,55.94,5229.0
2019-05-20 14:05:00,55.95,55.95,55.92,55.92,5508.0,55.95,55.95,55.92,55.92,5508.0
2019-05-20 14:10:00,55.93,56.01,55.92,55.96,7710.0,55.93,56.01,55.92,55.96,7710.0
2019-05-20 14:15:00,55.94,55.94,55.91,55.91,5844.0,55.94,55.94,55.91,55.91,5844.0
2019-05-20 14:20:00,55.93,55.93,55.91,55.92,6200.0,55.93,55.93,55.91,55.92,6200.0
2019-05-20 14:25:00,55.91,55.96,55.91,55.93,8231.0,55.91,55.96,55.91,55.93,8231.0
2019-05-20 14:30:00,55.93,55.95,55.9,55.91,6215.0,55.93,55.95,55.9,55.91,6215.0
2019-05-20 14:35:00,55.91,55.91,55.78,55.8,18657.0,55.91,55.91,55.78,55.8,18657.0
2019-05-20 14:40:00,55.8,55.89,55.78,55.88,6869.0,55.8,55.89,55.78,55.88,6869.0
2019-05-20 14:45:00,55.87,55.87,55.79,55.81,8517.0,55.87,55.87,55.79,55.81,8517.0
2019-05-20 14:50:00,55.8,55.83,55.77,55.78,13685.0,55.8,55.83,55.77,55.78,13685.0
2019-05-20 14:55:00,55.77,55.79,55.74,55.78,7204.0,55.77,55.79,55.74,55.78,7204.0
2019-05-20 15:00:00,55.79,55.8,55.73,55.73,14013.0,55.79,55.8,55.73,55.73,14013.0
2019-05-20 15:05:00,55.73,55.75,55.72,55.72,5991.0,55.73,55.75,55.72,55.72,5991.0
2019-05-20 15:10:00,55.72,55.72,55.64,55.68,13211.0,55.72,55.72,55.64,55.68,13211.0
2019-05-20 15:15:00,55.68,55.74,55.66,55.72,6706.0,55.68,55.74,55.66,55.72,6706.0
2019-05-20 15:20:00,55.72,55.75,55.68,55.69,11698.0,55.72,55.75,55.68,55.69,11698.0
2019-05-20 15:25:00,55.69,55.72,55.62,55.71,17969.0,55.69,55.72,55.62,55.71,17969.0
2019-05-20 15:30:00,55.71,55.73,55.68,55.72,9325.0,55.71,55.73,55.68,55.72,9325.0
2019-05-20 15:35:00,55.72,55.9,55.72,55.87,17190.0,55.72,55.9,55.72,55.87,17190.0
2019-05-20 15:40:00,55.88,55.88,55.79,55.83,18174.0,55.88,55.88,55.79,55.83,18174.0
2019-05-20 15:45:00,55.83,55.92,55.82,55.89,23681.0,55.83,55.92,55.82,55.89,23681.0
2019-05-20 15:50:00,55.89,56.0,55.87,55.98,36251.0,55.89,56.0,55.87,55.98,36251.0
2019-05-20 15:55:00,55.98,55.98,55.89,55.89,45314.0,55.98,55.98,55.89,55.89,45314.0
2019-05-21 09:30:00,56.38,56.66,56.38,56.61,17938.0,56.38,56.66,56.38,56.61,17938.0
2019-05-21 09:35:00,56.62,56.78,56.58,56.65,9552.0,56.62,56.78,56.58,56.65,9552.0
2019-05-21 09:40:00,56.65,56.71,56.6,56.6,6049.0,56.65,56.71,56.6,56.6,6049.0
2019-05-21 09:45:00,56.57,56.63,56.54,56.6,11410.0,56.57,56.63,56.54,56.6,11410.0
2019-05-21 09:50:00,56.59,56.6,56.51,56.57,7570.0,56.59,56.6,56.51,56.57,7570.0
2019-05-21 09:55:00,56.53,56.59,56.52,56.56,4301.0,56.53,56.59,56.52,56.56,4301.0
2019-05-21 10:00:00,56.54,56.67,56.53,56.63,11828.0,56.54,56.67,56.53,56.63,11828.0
2019-05-21 10:05:00,56.63,56.79,56.63,56.77,16836.0,56.63,56.79,56.63,56.77,16836.0
2019-05-21 10:10:00,56.79,56.79,56.66,56.75,9533.0,56.79,56.79,56.66,56.75,9533.0
2019-05-21 10:15:00,56.75,56.85,56.71,56.73,18423.0,56.75,56.85,56.71,56.73,18423.0
2019-05-21 10:20:00,56.76,56.8,56.71,56.71,11282.0,56.76,56.8,56.71,56.71,11282.0
2019-05-21 10:25:00,56.71,56.75,56.69,56.73,11706.0,56.71,56.75,56.69,56.73,11706.0
2019-05-21 10:30:00,56.73,56.75,56.67,56.74,8509.0,56.73,56.75,56.67,56.74,8509.0
2019-05-21 10:35:00,56.74,56.79,56.66,56.75,14656.0,56.74,56.79,56.66,56.75,14656.0
2019-05-21 10:40:00,56.74,56.79,56.69,56.79,13211.0,56.74,56.79,56.69,56.79,13211.0
2019-05-21 10:45:00,56.8,56.86,56.75,56.75,14501.0,56.8,56.86,56.75,56.75,14501.0
2019-05-21 10:50:00,56.76,56.86,56.71,56.83,11606.0,56.76,56.86,56.71,56.83,11606.0
2019-05-21 10:55:00,56.84,56.86,56.79,56.8,19072.0,56.84,56.86,56.79,56.8,19072.0
2019-05-21 11:00:00,56.8,56.83,56.7,56.7,8223.0,56.8,56.83,56.7,56.7,8223.0
2019-05-21 11:05:00,56.7,56.78,56.7,56.78,14678.0,56.7,56.78,56.7,56.78,14678.0
2019-05-21 11:10:00,56.77,56.77,56.69,56.73,23489.0,56.77,56.77,56.69,56.73,23489.0
2019-05-21 11:15:00,56.75,56.75,56.61,56.65,11346.0,56.75,56.75,56.61,56.65,11346.0
2019-05-21 11:20:00,56.63,56.64,56.54,56.57,16344.0,56.63,56.64,56.54,56.57,16344.0
2019-05-21 11:25:00,56.57,56.6,56.51,56.54,26807.0,56.57,56.6,56.51,56.54,26807.0
2019-05-21 11:30:00,56.54,56.54,56.44,56.46,14520.0,56.54,56.54,56.44,56.46,14520.0
2019-05-21 11:35:00,56.46,56.48,56.41,56.47,23775.0,56.46,56.48,56.41,56.47,23775.0
2019-05-21 11:40:00,56.48,56.5,56.42,56.43,8253.0,56.48,56.5,56.42,56.43,8253.0
2019-05-21 11:45:00,56.44,56.45,56.37,56.39,8226.0,56.44,56.45,56.37,56.39,8226.0
2019-05-21 11:50:00,56.37,56.38,56.32,56.36,9069.0,56.37,56.38,56.32,56.36,9069.0
2019-05-21 11:55:00,56.35,56.39,56.35,56.36,7800.0,56.35,56.39,56.35,56.36,7800.0
2019-05-21 12:00:00,56.37,56.42,56.32,56.38,14100.0,56.37,56.42,56.32,56.38,14100.0
2019-05-21 12:05:00,56.37,56.4,56.36,56.37,7800.0,56.37,56.4,56.36,56.37,7800.0
2019-05-21 12:10:00,56.38,56.38,56.35,56.37,8879.0,56.38,56.38,56.35,56.37,8879.0
2019-05-21 12:15:00,56.37,56.39,56.33,56.34,4737.0,56.37,56.39,56.33,56.34,4737.0
2019-05-21 12:20:00,56.35,56.36,56.34,56.34,8604.0,56.35,56.36,56.34,56.34,8604.0
2019-05-21 12:25:00,56.33,56.34,56.29,56.33,19359.0,56.33,56.34,56.29,56.33,19359.0
2019-05-21 12:30:00,56.33,56.42,56.33,56.42,10721.0,56.33,56.42,56.33,56.42,10721.0
2019-05-21 12:35:00,56.43,56.43,56.35,56.35,5356.0,56.43,56.43,56.35,56.35,5356.0
2019-05-21 12:40:00,56.36,56.4,56.36,56.36,6703.0,56.36,56.4,56.36,56.36,6703.0
2019-05-21 12:45:00,56.39,56.45,56.34,56.44,6798.0,56.39,56.45,56.34,56.44,6798.0
2019-05-21 12:50:00,56.47,56.5,56.45,56.5,5665.0,56.47,56.5,56.45,56.5,5665.0
2019-05-21 12:55:00,56.48,56.5,56.47,56.5,3543.0,56.48,56.5,56.47,56.5,3543.0
2019-05-21 13:00:00,56.49,56.51,56.46,56.5,3500.0,56.49,56.51,56.46,56.5,3500.0
2019-05-21 13:05:00,56.51,56.53,56.47,56.47,3983.0,56.51,56.53,56.47,56.47,3983.0
2019-05-21 13:10:00,56.48,56.49,56.45,56.48,7486.0,56.48,56.49,56.45,56.48,7486.0
2019-05-21 13:15:00,56.48,56.5,56.43,56.49,20390.0,56.48,56.5,56.43,56.49,20390.0
2019-05-21 13:20:00,56.5,56.59,56.5,56.57,3873.0,56.5,56.59,56.5,56.57,3873.0
2019-05-21 13:25:00,56.57,56.57,56.48,56.48,6799.0,56.57,56.57,56.48,56.48,6799.0
2019-05-21 13:30:00,56.5,56.57,56.48,56.57,9701.0,56.5,56.57,56.48,56.57,9701.0
2019-05-21 13:35:00,56.58,56.59,56.57,56.57,3213.0,56.58,56.59,56.57,56.57,3213.0
2019-05-21 13:40:00,56.56,56.58,56.55,56.56,4100.0,56.56,56.58,56.55,56.56,4100.0
2019-05-21 13:45:00,56.57,56.58,56.56,56.57,5608.0,56.57,56.58,56.56,56.57,5608.0
2019-05-21 13:50:00,56.57,56.57,56.52,56.55,9019.0,56.57,56.57,56.52,56.55,9019.0
2019-05-21 13:55:00,56.56,56.56,56.53,56.55,2979.0,56.56,56.56,56.53,56.55,2979.0
2019-05-21 14:00:00,56.56,56.7,56.56,56.7,18808.0,56.56,56.7,56.56,56.7,18808.0
2019-05-21 14:05:00,56.69,56.71,56.64,56.64,6137.0,56.69,56.71,56.64,56.64,6137.0
2019-05-21 14:10:00,56.65,56.74,56.65,56.73,7980.0,56.65,56.74,56.65,56.73,7980.0
2019-05-21 14:15:00,56.75,56.79,56.75,56.78,7347.0,56.75,56.79,56.75,56.78,7347.0
2019-05-21 14:20:00,56.79,56.8,56.74,56.74,23952.0,56.79,56.8,56.74,56.74,23952.0
2019-05-21 14:25:00,56.73,56.76,56.73,56.76,16108.0,56.73,56.76,56.73,56.76,16108.0
2019-05-21 14:30:00,56.75,56.85,56.74,56.82,8865.0,56.75,56.85,56.74,56.82,8865.0
2019-05-21 14:35:00,56.82,56.86,56.8,56.86,8358.0,56.82,56.86,56.8,56.86,8358.0
2019-05-21 14:40:00,56.87,56.89,56.86,56.87,6836.0,56.87,56.89,56.86,56.87,6836.0
2019-05-21 14:45:00,56.89,56.97,56.87,56.89,46239.0,56.89,56.97,56.87,56.89,46239.0
2019-05-21 14:50:00,56.89,56.89,56.84,56.85,10619.0,56.89,56.89,56.84,56.85,10619.0
2019-05-21 14:55:00,56.86,56.86,56.82,56.84,4760.0,56.86,56.86,56.82,56.84,4760.0
2019-05-21 15:00:00,56.84,56.85,56.81,56.84,11074.0,56.84,56.85,56.81,56.84,11074.0
2019-05-21 15:05:00,56.85,56.93,56.85,56.9,12250.0,56.85,56.93,56.85,56.9,12250.0
2019-05-21 15:10:00,56.9,56.93,56.88,56.92,14236.0,56.9,56.93,56.88,56.92,14236.0
2019-05-21 15:15:00,56.91,56.91,56.83,56.89,13677.0,56.91,56.91,56.83,56.89,13677.0
2019-05-21 15:20:00,56.89,56.92,56.87,56.87,11070.0,56.89,56.92,56.87,56.87,11070.0
2019-05-21 15:25:00,56.88,56.92,56.87,56.91,13902.0,56.88,56.92,56.87,56.91,13902.0
2019-05-21 15:30:00,56.9,56.95,56.88,56.88,12051.0,56.9,56.95,56.88,56.88,12051.0
2019-05-21 15:35:00,56.88,56.88,56.84,56.86,21256.0,56.88,56.88,56.84,56.86,21256.0
2019-05-21 15:40:00,56.86,56.86,56.66,56.67,15305.0,56.86,56.86,56.66,56.67,15305.0
2019-05-21 15:45:00,56.66,56.74,56.66,56.72,27463.0,56.66,56.74,56.66,56.72,27463.0
2019-05-21 15:50:00,56.7,56.71,56.63,56.66,24217.0,56.7,56.71,56.63,56.66,24217.0
2019-05-21 15:55:00,56.65,56.79,56.62,56.76,83260.0,56.65,56.79,56.62,56.76,83260.0
2019-05-22 09:30:00,56.41,56.46,56.3,56.46,9432.0,56.41,56.46,56.3,56.46,9432.0
2019-05-22 09:35:00,56.49,56.54,56.32,56.51,6610.0,56.49,56.54,56.32,56.51,6610.0
2019-05-22 09:40:00,56.5,56.57,56.47,56.57,3811.0,56.5,56.57,56.47,56.57,3811.0
2019-05-22 09:45:00,56.52,56.58,56.37,56.37,34430.0,56.52,56.58,56.37,56.37,34430.0
2019-05-22 09:50:00,56.36,56.52,56.33,56.51,5277.0,56.36,56.52,56.33,56.51,5277.0
2019-05-22 09:55:00,56.51,56.57,56.49,56.53,3513.0,56.51,56.57,56.49,56.53,3513.0
2019-05-22 10:00:00,56.5,56.58,56.45,56.51,5915.0,56.5,56.58,56.45,56.51,5915.0
2019-05-22 10:05:00,56.52,56.58,56.48,56.55,4832.0,56.52,56.58,56.48,56.55,4832.0
2019-05-22 10:10:00,56.52,56.55,56.43,56.48,5012.0,56.52,56.55,56.43,56.48,5012.0
2019-05-22 10:15:00,56.48,56.64,56.48,56.54,6800.0,56.48,56.64,56.48,56.54,6800.0
2019-05-22 10:20:00,56.55,56.74,56.53,56.74,3332.0,56.55,56.74,56.53,56.74,3332.0
2019-05-22 10:25:00,56.76,56.99,56.73,56.78,47273.0,56.76,56.99,56.73,56.78,47273.0
2019-05-22 10:30:00,56.82,56.82,56.71,56.71,3756.0,56.82,56.82,56.71,56.71,3756.0
2019-05-22 10:35:00,56.69,56.72,56.6,56.69,4722.0,56.69,56.72,56.6,56.69,4722.0
2019-05-22 10:40:00,56.71,56.83,56.69,56.82,6952.0,56.71,56.83,56.69,56.82,6952.0
2019-05-22 10:45:00,56.82,56.92,56.82,56.87,2560.0,56.82,56.92,56.82,56.87,2560.0
2019-05-22 10:50:00,56.86,56.94,56.86,56.89,7043.0,56.86,56.94,56.86,56.89,7043.0
2019-05-22 10:55:00,56.88,56.88,56.77,56.82,4246.0,56.88,56.88,56.77,56.82,4246.0
2019-05-22 11:00:00,56.8,56.81,56.71,56.74,4007.0,56.8,56.81,56.71,56.74,4007.0
2019-05-22 11:05:00,56.76,56.83,56.72,56.72,8182.0,56.76,56.83,56.72,56.72,8182.0
2019-05-22 11:10:00,56.73,56.8,56.71,56.78,5511.0,56.73,56.8,56.71,56.78,5511.0
2019-05-22 11:15:00,56.78,56.82,56.75,56.76,20400.0,56.78,56.82,56.75,56.76,20400.0
2019-05-22 11:20:00,56.76,56.79,56.71,56.73,9550.0,56.76,56.79,56.71,56.73,9550.0
2019-05-22 11:25:00,56.72,56.86,56.72,56.86,6815.0,56.72,56.86,56.72,56.86,6815.0
2019-05-22 11:30:00,56.85,56.87,56.77,56.77,6084.0,56.85,56.87,56.77,56.77,6084.0
2019-05-22 11:35:00,56.78,56.79,56.71,56.75,6835.0,56.78,56.79,56.71,56.75,6835.0
2019-05-22 11:40:00,56.76,56.8,56.73,56.8,4721.0,56.76,56.8,56.73,56.8,4721.0
2019-05-22 11:45:00,56.81,56.83,56.76,56.79,5000.0,56.81,56.83,56.76,56.79,5000.0
2019-05-22 11:50:00,56.81,56.84,56.73,56.77,5725.0,56.81,56.84,56.73,56.77,5725.0
2019-05-22 11:55:00,56.77,56.82,56.77,56.79,3474.0,56.77,56.82,56.77,56.79,3474.0
2019-05-22 12:00:00,56.79,56.79,56.73,56.76,6311.0,56.79,56.79,56.73,56.76,6311.0
2019-05-22 12:05:00,56.73,56.74,56.71,56.74,5128.0,56.73,56.74,56.71,56.74,5128.0
2019-05-22 12:10:00,56.72,56.74,56.67,56.69,4487.0,56.72,56.74,56.67,56.69,4487.0
2019-05-22 12:15:00,56.7,56.77,56.7,56.77,4029.0,56.7,56.77,56.7,56.77,4029.0
2019-05-22 12:20:00,56.77,56.79,56.76,56.76,4800.0,56.77,56.79,56.76,56.76,4800.0
2019-05-22 12:25:00,56.76,56.76,56.72,56.72,5828.0,56.76,56.76,56.72,56.72,5828.0
2019-05-22 12:30:00,56.74,56.75,56.67,56.69,8635.0,56.74,56.75,56.67,56.69,8635.0
2019-05-22 12:35:00,56.7,56.72,56.69,56.7,2500.0,56.7,56.72,56.69,56.7,2500.0
2019-05-22 12:40:00,56.69,56.69,56.64,56.64,4000.0,56.69,56.69,56.64,56.64,4000.0
2019-05-22 12:45:00,56.63,56.67,56.63,56.64,4540.0,56.63,56.67,56.63,56.64,4540.0
2019-05-22 12:50:00,56.63,56.67,56.61,56.67,5170.0,56.63,56.67,56.61,56.67,5170.0
2019-05-22 12:55:00,56.67,56.74,56.61,56.62,14425.0,56.67,56.74,56.61,56.62,14425.0
2019-05-22 13:00:00,56.61,56.64,56.54,56.54,5344.0,56.61,56.64,56.54,56.54,5344.0
2019-05-22 13:05:00,56.53,56.56,56.52,56.54,4564.0,56.53,56.56,56.52,56.54,4564.0
2019-05-22 13:10:00,56.53,56.56,56.52,56.53,4400.0,56.53,56.56,56.52,56.53,4400.0
2019-05-22 13:15:00,56.53,56.6,56.53,56.59,6437.0,56.53,56.6,56.53,56.59,6437.0
2019-05-22 13:20:00,56.6,56.6,56.53,56.58,6101.0,56.6,56.6,56.53,56.58,6101.0
2019-05-22 13:25:00,56.59,56.61,56.56,56.58,4271.0,56.59,56.61,56.56,56.58,4271.0
2019-05-22 13:30:00,56.57,56.58,56.56,56.57,4100.0,56.57,56.58,56.56,56.57,4100.0
2019-05-22 13:35:00,56.56,56.61,56.56,56.61,5933.0,56.56,56.61,56.56,56.61,5933.0
2019-05-22 13:40:00,56.61,56.68,56.59,56.66,10693.0,56.61,56.68,56.59,56.66,10693.0
2019-05-22 13:45:00,56.67,56.68,56.64,56.65,5408.0,56.67,56.68,56.64,56.65,5408.0
2019-05-22 13:50:00,56.64,56.68,56.59,56.65,30000.0,56.64,56.68,56.59,56.65,30000.0
2019-05-22 13:55:00,56.65,56.67,56.57,56.59,24920.0,56.65,56.67,56.57,56.59,24920.0
2019-05-22 14:00:00,56.58,56.64,56.58,56.64,3005.0,56.58,56.64,56.58,56.64,3005.0
2019-05-22 14:05:00,56.63,56.74,56.61,56.73,10303.0,56.63,56.74,56.61,56.73,10303.0
2019-05-22 14:10:00,56.73,56.77,56.73,56.74,3192.0,56.73,56.77,56.73,56.74,3192.0
2019-05-22 14:15:00,56.75,56.76,56.7,56.75,5379.0,56.75,56.76,56.7,56.75,5379.0
2019-05-22 14:20:00,56.78,56.79,56.73,56.76,3274.0,56.78,56.79,56.73,56.76,3274.0
2019-05-22 14:25:00,56.77,56.78,56.71,56.76,4590.0,56.77,56.78,56.71,56.76,4590.0
2019-05-22 14:30:00,56.77,56.84,56.77,56.82,4578.0,56.77,56.84,56.77,56.82,4578.0
2019-05-22 14:35:00,56.83,56.9,56.83,56.87,5455.0,56.83,56.9,56.83,56.87,5455.0
2019-05-22 14:40:00,56.89,56.92,56.89,56.91,3458.0,56.89,56.92,56.89,56.91,3458.0
2019-05-22 14:45:00,56.92,56.95,56.91,56.93,6016.0,56.92,56.95,56.91,56.93,6016.0
2019-05-22 14:50:00,56.92,56.93,56.88,56.9,5204.0,56.92,56.93,56.88,56.9,5204.0
2019-05-22 14:55:00,56.91,56.93,56.9,56.9,5454.0,56.91,56.93,56.9,56.9,5454.0
2019-05-22 15:00:00,56.93,56.93,56.87,56.88,4256.0,56.93,56.93,56.87,56.88,4256.0
2019-05-22 15:05:00,56.87,56.93,56.86,56.89,7854.0,56.87,56.93,56.86,56.89,7854.0
2019-05-22 15:10:00,56.89,56.94,56.89,56.91,5620.0,56.89,56.94,56.89,56.91,5620.0
2019-05-22 15:15:00,56.92,56.93,56.9,56.91,4313.0,56.92,56.93,56.9,56.91,4313.0
2019-05-22 15:20:00,56.92,56.92,56.88,56.88,6398.0,56.92,56.92,56.88,56.88,6398.0
2019-05-22 15:25:00,56.89,56.92,56.85,56.86,7201.0,56.89,56.92,56.85,56.86,7201.0
2019-05-22 15:30:00,56.85,56.89,56.83,56.87,10463.0,56.85,56.89,56.83,56.87,10463.0
2019-05-22 15:35:00,56.87,56.92,56.87,56.9,11276.0,56.87,56.92,56.87,56.9,11276.0
2019-05-22 15:40:00,56.91,56.91,56.87,56.91,15992.0,56.91,56.91,56.87,56.91,15992.0
2019-05-22 15:45:00,56.91,56.93,56.88,56.89,20021.0,56.91,56.93,56.88,56.89,20021.0
2019-05-22 15:50:00,56.89,56.89,56.84,56.85,21250.0,56.89,56.89,56.84,56.85,21250.0
2019-05-22 15:55:00,56.85,56.85,56.73,56.81,62834.0,56.85,56.85,56.73,56.81,62834.0
2019-05-23 09:30:00,56.06,56.11,55.68,55.74,15666.0,56.06,56.11,55.68,55.74,15666.0
2019-05-23 09:35:00,55.79,55.9,55.74,55.74,7520.0,55.79,55.9,55.74,55.74,7520.0
2019-05-23 09:40:00,55.76,55.77,55.61,55.75,18218.0,55.76,55.77,55.61,55.75,18218.0
2019-05-23 09:45:00,55.72,55.81,55.71,55.74,9572.0,55.72,55.81,55.71,55.74,9572.0
2019-05-23 09:50:00,55.74,55.74,55.59,55.72,7041.0,55.74,55.74,55.59,55.72,7041.0
2019-05-23 09:55:00,55.72,55.82,55.68,55.81,13200.0,55.72,55.82,55.68,55.81,13200.0
2019-05-23 10:00:00,55.85,56.09,55.85,56.02,16167.0,55.85,56.09,55.85,56.02,16167.0
2019-05-23 10:05:00,56.03,56.05,55.98,56.05,13300.0,56.03,56.05,55.98,56.05,13300.0
2019-05-23 10:10:00,56.05,56.1,56.0,56.05,5043.0,56.05,56.1,56.0,56.05,5043.0
2019-05-23 10:15:00,56.1,56.19,56.08,56.14,5100.0,56.1,56.19,56.08,56.14,5100.0
2019-05-23 10:20:00,56.16,56.17,56.08,56.15,4300.0,56.16,56.17,56.08,56.15,4300.0
2019-05-23 10:25:00,56.15,56.32,56.12,56.29,8440.0,56.15,56.32,56.12,56.29,8440.0
2019-05-23 10:30:00,56.27,56.32,56.23,56.3,4976.0,56.27,56.32,56.23,56.3,4976.0
2019-05-23 10:35:00,56.3,56.31,56.22,56.26,7263.0,56.3,56.31,56.22,56.26,7263.0
2019-05-23 10:40:00,56.26,56.3,56.21,56.3,10907.0,56.26,56.3,56.21,56.3,10907.0
2019-05-23 10:45:00,56.31,56.32,56.23,56.3,4939.0,56.31,56.32,56.23,56.3,4939.0
2019-05-23 10:50:00,56.32,56.43,56.31,56.43,2945.0,56.32,56.43,56.31,56.43,2945.0
2019-05-23 10:55:00,56.42,56.43,56.31,56.32,13827.0,56.42,56.43,56.31,56.32,13827.0
2019-05-23 11:00:00,56.36,56.36,56.2,56.23,3280.0,56.36,56.36,56.2,56.23,3280.0
2019-05-23 11:05:00,56.23,56.27,56.22,56.24,3588.0,56.23,56.27,56.22,56.24,3588.0
2019-05-23 11:10:00,56.24,56.26,56.11,56.11,3004.0,56.24,56.26,56.11,56.11,3004.0
2019-05-23 11:15:00,56.14,56.21,56.14,56.21,3680.0,56.14,56.21,56.14,56.21,3680.0
2019-05-23 11:20:00,56.23,56.23,56.06,56.09,4231.0,56.23,56.23,56.06,56.09,4231.0
2019-05-23 11:25:00,56.11,56.19,56.1,56.13,8639.0,56.11,56.19,56.1,56.13,8639.0
2019-05-23 11:30:00,56.12,56.18,56.1,56.12,13558.0,56.12,56.18,56.1,56.12,13558.0
2019-05-23 11:35:00,56.11,56.11,56.04,56.08,4519.0,56.11,56.11,56.04,56.08,4519.0
2019-05-23 11:40:00,56.03,56.04,55.99,56.01,4900.0,56.03,56.04,55.99,56.01,4900.0
2019-05-23 11:45:00,56.0,56.0,55.9,55.9,4534.0,56.0,56.0,55.9,55.9,4534.0
2019-05-23 11:50:00,55.88,55.96,55.86,55.86,6791.0,55.88,55.96,55.86,55.86,6791.0
2019-05-23 11:55:00,55.84,55.85,55.73,55.74,19115.0,55.84,55.85,55.73,55.74,19115.0
2019-05-23 12:00:00,55.76,55.81,55.75,55.81,6100.0,55.76,55.81,55.75,55.81,6100.0
2019-05-23 12:05:00,55.79,55.88,55.78,55.79,6856.0,55.79,55.88,55.78,55.79,6856.0
2019-05-23 12:10:00,55.78,55.84,55.78,55.81,7825.0,55.78,55.84,55.78,55.81,7825.0
2019-05-23 12:15:00,55.81,55.82,55.75,55.81,5328.0,55.81,55.82,55.75,55.81,5328.0
2019-05-23 12:20:00,55.79,55.79,55.69,55.79,19944.0,55.79,55.79,55.69,55.79,19944.0
2019-05-23 12:25:00,55.8,55.84,55.76,55.77,4951.0,55.8,55.84,55.76,55.77,4951.0
2019-05-23 12:30:00,55.78,55.79,55.67,55.68,4986.0,55.78,55.79,55.67,55.68,4986.0
2019-05-23 12:35:00,55.68,55.74,55.62,55.69,9483.0,55.68,55.74,55.62,55.69,9483.0
2019-05-23 12:40:00,55.7,55.78,55.7,55.76,9419.0,55.7,55.78,55.7,55.76,9419.0
2019-05-23 12:45:00,55.77,55.78,55.69,55.69,3602.0,55.77,55.78,55.69,55.69,3602.0
2019-05-23 12:50:00,55.71,55.71,55.55,55.59,16989.0,55.71,55.71,55.55,55.59,16989.0
2019-05-23 12:55:00,55.59,55.62,55.54,55.54,4565.0,55.59,55.62,55.54,55.54,4565.0
2019-05-23 13:00:00,55.54,55.56,55.5,55.55,7830.0,55.54,55.56,55.5,55.55,7830.0
2019-05-23 13:05:00,55.55,55.58,55.52,55.53,4605.0,55.55,55.58,55.52,55.53,4605.0
2019-05-23 13:10:00,55.52,55.54,55.5,55.51,14941.0,55.52,55.54,55.5,55.51,14941.0
2019-05-23 13:15:00,55.52,55.53,55.5,55.5,10775.0,55.52,55.53,55.5,55.5,10775.0
2019-05-23 13:20:00,55.5,55.51,55.44,55.48,13407.0,55.5,55.51,55.44,55.48,13407.0
2019-05-23 13:25:00,55.49,55.57,55.48,55.53,12157.0,55.49,55.57,55.48,55.53,12157.0
2019-05-23 13:30:00,55.52,55.52,55.49,55.51,5798.0,55.52,55.52,55.49,55.51,5798.0
2019-05-23 13:35:00,55.5,55.54,55.47,55.53,5990.0,55.5,55.54,55.47,55.53,5990.0
2019-05-23 13:40:00,55.54,55.55,55.5,55.54,3001.0,55.54,55.55,55.5,55.54,3001.0
2019-05-23 13:45:00,55.53,55.53,55.49,55.49,5552.0,55.53,55.53,55.49,55.49,5552.0
2019-05-23 13:50:00,55.48,55.49,55.45,55.48,3427.0,55.48,55.49,55.45,55.48,3427.0
2019-05-23 13:55:00,55.49,55.52,55.44,55.48,6049.0,55.49,55.52,55.44,55.48,6049.0
2019-05-23 14:00:00,55.47,55.49,55.36,55.36,12827.0,55.47,55.49,55.36,55.36,12827.0
2019-05-23 14:05:00,55.38,55.4,55.36,55.38,3889.0,55.38,55.4,55.36,55.38,3889.0
2019-05-23 14:10:00,55.37,55.37,55.35,55.37,9817.0,55.37,55.37,55.35,55.37,9817.0
2019-05-23 14:15:00,55.36,55.39,55.36,55.38,5134.0,55.36,55.39,55.36,55.38,5134.0
2019-05-23 14:20:00,55.38,55.48,55.38,55.46,9161.0,55.38,55.48,55.38,55.46,9161.0
2019-05-23 14:25:00,55.45,55.45,55.32,55.32,10634.0,55.45,55.45,55.32,55.32,10634.0
2019-05-23 14:30:00,55.32,55.4,55.32,55.39,7728.0,55.32,55.4,55.32,55.39,7728.0
2019-05-23 14:35:00,55.37,55.41,55.32,55.36,8600.0,55.37,55.41,55.32,55.36,8600.0
2019-05-23 14:40:00,55.37,55.39,55.26,55.3,9306.0,55.37,55.39,55.26,55.3,9306.0
2019-05-23 14:45:00,55.3,55.37,55.3,55.35,8270.0,55.3,55.37,55.3,55.35,8270.0
2019-05-23 14:50:00,55.35,55.37,55.33,55.35,7211.0,55.35,55.37,55.33,55.35,7211.0
2019-05-23 14:55:00,55.34,55.34,55.27,55.3,10235.0,55.34,55.34,55.27,55.3,10235.0
2019-05-23 15:00:00,55.3,55.32,55.24,55.3,19260.0,55.3,55.32,55.24,55.3,19260.0
2019-05-23 15:05:00,55.29,55.29,55.19,55.21,9217.0,55.29,55.29,55.19,55.21,9217.0
2019-05-23 15:10:00,55.22,55.27,55.21,55.27,9439.0,55.22,55.27,55.21,55.27,9439.0
2019-05-23 15:15:00,55.27,55.37,55.26,55.32,16136.0,55.27,55.37,55.26,55.32,16136.0
2019-05-23 15:20:00,55.32,55.48,55.32,55.43,13237.0,55.32,55.48,55.32,55.43,13237.0
2019-05-23 15:25:00,55.43,55.62,55.43,55.55,10935.0,55.43,55.62,55.43,55.55,10935.0
2019-05-23 15:30:00,55.54,55.62,55.52,55.58,16648.0,55.54,55.62,55.52,55.58,16648.0
2019-05-23 15:35:00,55.59,55.6,55.5,55.51,19494.0,55.59,55.6,55.5,55.51,19494.0
2019-05-23 15:40:00,55.5,55.51,55.4,55.42,28953.0,55.5,55.51,55.4,55.42,28953.0
2019-05-23 15:45:00,55.42,55.51,55.39,55.47,37622.0,55.42,55.51,55.39,55.47,37622.0
2019-05-23 15:50:00,55.46,55.5,55.38,55.44,46134.0,55.46,55.5,55.38,55.44,46134.0
2019-05-23 15:55:00,55.45,55.58,55.37,55.56,90541.0,55.45,55.58,55.37,55.56,90541.0
2019-05-24 09:30:00,56.0,56.14,55.86,56.03,11847.0,56.0,56.14,55.86,56.03,11847.0
2019-05-24 09:35:00,56.07,56.19,55.96,56.19,2197.0,56.07,56.19,55.96,56.19,2197.0
2019-05-24 09:40:00,56.14,56.17,55.99,56.08,2511.0,56.14,56.17,55.99,56.08,2511.0
2019-05-24 09:45:00,56.03,56.03,55.87,55.92,3918.0,56.03,56.03,55.87,55.92,3918.0
2019-05-24 09:50:00,55.92,56.06,55.88,55.89,4565.0,55.92,56.06,55.88,55.89,4565.0
2019-05-24 09:55:00,55.86,56.04,55.83,56.04,1700.0,55.86,56.04,55.83,56.04,1700.0
2019-05-24 10:00:00,56.04,56.11,55.99,56.08,3674.0,56.04,56.11,55.99,56.08,3674.0
2019-05-24 10:05:00,56.11,56.11,55.96,55.96,3100.0,56.11,56.11,55.96,55.96,3100.0
2019-05-24 10:10:00,55.96,56.02,55.94,55.95,5090.0,55.96,56.02,55.94,55.95,5090.0
2019-05-24 10:15:00,55.95,56.03,55.95,56.03,4317.0,55.95,56.03,55.95,56.03,4317.0
2019-05-24 10:20:00,56.0,56.01,55.95,55.95,3126.0,56.0,56.01,55.95,55.95,3126.0
2019-05-24 10:25:00,55.97,55.97,55.83,55.83,4876.0,55.97,55.97,55.83,55.83,4876.0
2019-05-24 10:30:00,55.84,55.9,55.81,55.84,4230.0,55.84,55.9,55.81,55.84,4230.0
2019-05-24 10:35:00,55.86,55.89,55.8,55.87,18813.0,55.86,55.89,55.8,55.87,18813.0
2019-05-24 10:40:00,55.85,55.87,55.76,55.78,3852.0,55.85,55.87,55.76,55.78,3852.0
2019-05-24 10:45:00,55.76,55.77,55.65,55.65,2318.0,55.76,55.77,55.65,55.65,2318.0
2019-05-24 10:50:00,55.68,55.7,55.58,55.62,10638.0,55.68,55.7,55.58,55.62,10638.0
2019-05-24 10:55:00,55.58,55.62,55.51,55.53,15638.0,55.58,55.62,55.51,55.53,15638.0
2019-05-24 11:00:00,55.54,55.67,55.54,55.62,6002.0,55.54,55.67,55.54,55.62,6002.0
2019-05-24 11:05:00,55.64,55.69,55.59,55.6,4315.0,55.64,55.69,55.59,55.6,4315.0
2019-05-24 11:10:00,55.6,55.62,55.53,55.61,3154.0,55.6,55.62,55.53,55.61,3154.0
2019-05-24 11:15:00,55.58,55.58,55.48,55.55,34141.0,55.58,55.58,55.48,55.55,34141.0
2019-05-24 11:20:00,55.56,55.64,55.56,55.62,8264.0,55.56,55.64,55.56,55.62,8264.0
2019-05-24 11:25:00,55.58,55.6,55.4,55.42,31045.0,55.58,55.6,55.4,55.42,31045.0
2019-05-24 11:30:00,55.43,55.54,55.42,55.54,9070.0,55.43,55.54,55.42,55.54,9070.0
2019-05-24 11:35:00,55.55,55.6,55.5,55.59,5042.0,55.55,55.6,55.5,55.59,5042.0
2019-05-24 11:40:00,55.57,55.59,55.53,55.55,4189.0,55.57,55.59,55.53,55.55,4189.0
2019-05-24 11:45:00,55.56,55.59,55.53,55.53,3800.0,55.56,55.59,55.53,55.53,3800.0
2019-05-24 11:50:00,55.53,55.54,55.5,55.53,3098.0,55.53,55.54,55.5,55.53,3098.0
2019-05-24 11:55:00,55.51,55.53,55.49,55.51,4747.0,55.51,55.53,55.49,55.51,4747.0
2019-05-24 12:00:00,55.5,55.52,55.47,55.52,5295.0,55.5,55.52,55.47,55.52,5295.0
2019-05-24 12:05:00,55.51,55.54,55.51,55.51,3005.0,55.51,55.54,55.51,55.51,3005.0
2019-05-24 12:10:00,55.51,55.54,55.43,55.54,6056.0,55.51,55.54,55.43,55.54,6056.0
2019-05-24 12:15:00,55.58,55.58,55.52,55.54,3210.0,55.58,55.58,55.52,55.54,3210.0
2019-05-24 12:20:00,55.55,55.61,55.55,55.59,5447.0,55.55,55.61,55.55,55.59,5447.0
2019-05-24 12:25:00,55.61,55.62,55.58,55.61,1112.0,55.61,55.62,55.58,55.61,1112.0
2019-05-24 12:30:00,55.62,55.72,55.62,55.72,10595.0,55.62,55.72,55.62,55.72,10595.0
2019-05-24 12:35:00,55.72,55.81,55.71,55.8,5800.0,55.72,55.81,55.71,55.8,5800.0
2019-05-24 12:40:00,55.8,55.82,55.77,55.82,4385.0,55.8,55.82,55.77,55.82,4385.0
2019-05-24 12:45:00,55.81,55.84,55.77,55.77,3300.0,55.81,55.84,55.77,55.77,3300.0
2019-05-24 12:50:00,55.78,55.78,55.75,55.78,3450.0,55.78,55.78,55.75,55.78,3450.0
2019-05-24 12:55:00,55.78,55.8,55.74,55.78,11932.0,55.78,55.8,55.74,55.78,11932.0
2019-05-24 13:00:00,55.79,55.83,55.77,55.8,2845.0,55.79,55.83,55.77,55.8,2845.0
2019-05-24 13:05:00,55.8,55.82,55.78,55.82,2044.0,55.8,55.82,55.78,55.82,2044.0
2019-05-24 13:10:00,55.81,55.81,55.73,55.77,4140.0,55.81,55.81,55.73,55.77,4140.0
2019-05-24 13:15:00,55.77,55.79,55.75,55.79,1608.0,55.77,55.79,55.75,55.79,1608.0
2019-05-24 13:20:00,55.8,55.81,55.75,55.76,4206.0,55.8,55.81,55.75,55.76,4206.0
2019-05-24 13:25:00,55.75,55.75,55.7,55.73,3500.0,55.75,55.75,55.7,55.73,3500.0
2019-05-24 13:30:00,55.72,55.74,55.7,55.72,3436.0,55.72,55.74,55.7,55.72,3436.0
2019-05-24 13:35:00,55.72,55.76,55.71,55.75,2626.0,55.72,55.76,55.71,55.75,2626.0
2019-05-24 13:40:00,55.76,55.76,55.7,55.72,7749.0,55.76,55.76,55.7,55.72,7749.0
2019-05-24 13:45:00,55.71,55.73,55.67,55.67,7878.0,55.71,55.73,55.67,55.67,7878.0
2019-05-24 13:50:00,55.66,55.7,55.64,55.68,7700.0,55.66,55.7,55.64,55.68,7700.0
2019-05-24 13:55:00,55.68,55.68,55.64,55.66,5591.0,55.68,55.68,55.64,55.66,5591.0
2019-05-24 14:00:00,55.66,55.66,55.57,55.57,13468.0,55.66,55.66,55.57,55.57,13468.0
2019-05-24 14:05:00,55.57,55.57,55.5,55.51,11965.0,55.57,55.57,55.5,55.51,11965.0
2019-05-24 14:10:00,55.53,55.53,55.44,55.45,8468.0,55.53,55.53,55.44,55.45,8468.0
2019-05-24 14:15:00,55.45,55.49,55.42,55.48,5791.0,55.45,55.49,55.42,55.48,5791.0
2019-05-24 14:20:00,55.49,55.51,55.48,55.51,3686.0,55.49,55.51,55.48,55.51,3686.0
2019-05-24 14:25:00,55.51,55.53,55.45,55.45,12161.0,55.51,55.53,55.45,55.45,12161.0
2019-05-24 14:30:00,55.45,55.47,55.38,55.42,16321.0,55.45,55.47,55.38,55.42,16321.0
2019-05-24 14:35:00,55.41,55.49,55.41,55.49,5047.0,55.41,55.49,55.41,55.49,5047.0
2019-05-24 14:40:00,55.51,55.52,55.49,55.5,5228.0,55.51,55.52,55.49,55.5,5228.0
2019-05-24 14:45:00,55.53,55.56,55.52,55.54,7842.0,55.53,55.56,55.52,55.54,7842.0
2019-05-24 14:50:00,55.53,55.54,55.5,55.54,4643.0,55.53,55.54,55.5,55.54,4643.0
2019-05-24 14:55:00,55.53,55.54,55.52,55.53,1733.0,55.53,55.54,55.52,55.53,1733.0
2019-05-24 15:00:00,55.53,55.57,55.48,55.57,8677.0,55.53,55.57,55.48,55.57,8677.0
2019-05-24 15:05:00,55.57,55.58,55.53,55.57,7695.0,55.57,55.58,55.53,55.57,7695.0
2019-05-24 15:10:00,55.57,55.57,55.53,55.54,8481.0,55.57,55.57,55.53,55.54,8481.0
2019-05-24 15:15:00,55.53,55.54,55.47,55.48,6951.0,55.53,55.54,55.47,55.48,6951.0
2019-05-24 15:20:00,55.48,55.56,55.48,55.56,3975.0,55.48,55.56,55.48,55.56,3975.0
2019-05-24 15:25:00,55.56,55.56,55.5,55.52,8827.0,55.56,55.56,55.5,55.52,8827.0
2019-05-24 15:30:00,55.52,55.52,55.49,55.51,8666.0,55.52,55.52,55.49,55.51,8666.0
2019-05-24 15:35:00,55.51,55.52,55.47,55.48,12485.0,55.51,55.52,55.47,55.48,12485.0
2019-05-24 15:40:00,55.48,55.49,55.41,55.42,13400.0,55.48,55.49,55.41,55.42,13400.0
2019-05-24 15:45:00,55.41,55.42,55.36,55.38,16816.0,55.41,55.42,55.36,55.38,16816.0
2019-05-24 15:50:00,55.37,55.4,55.34,55.35,23670.0,55.37,55.4,55.34,55.35,23670.0
2019-05-24 15:55:00,55.34,55.39,55.32,55.38,67646.0,55.34,55.39,55.32,55.38,67646.0
2019-05-28 09:30:00,55.48,55.83,55.48,55.79,8496.0,55.48,55.83,55.48,55.79,8496.0
2019-05-28 09:35:00,55.81,55.83,55.53,55.68,8644.0,55.81,55.83,55.53,55.68,8644.0
2019-05-28 09:40:00,55.72,55.83,55.72,55.81,3100.0,55.72,55.83,55.72,55.81,3100.0
2019-05-28 09:45:00,55.8,55.8,55.66,55.72,8688.0,55.8,55.8,55.66,55.72,8688.0
2019-05-28 09:50:00,55.72,55.72,55.57,55.67,4152.0,55.72,55.72,55.57,55.67,4152.0
2019-05-28 09:55:00,55.66,55.68,55.65,55.65,1920.0,55.66,55.68,55.65,55.65,1920.0
2019-05-28 10:00:00,55.69,55.69,55.61,55.61,9465.0,55.69,55.69,55.61,55.61,9465.0
2019-05-28 10:05:00,55.63,55.68,55.52,55.52,26700.0,55.63,55.68,55.52,55.52,26700.0
2019-05-28 10:10:00,55.5,55.56,55.49,55.55,7296.0,55.5,55.56,55.49,55.55,7296.0
2019-05-28 10:15:00,55.54,55.56,55.43,55.49,16128.0,55.54,55.56,55.43,55.49,16128.0
2019-05-28 10:20:00,55.49,55.55,55.41,55.47,17407.0,55.49,55.55,55.41,55.47,17407.0
2019-05-28 10:25:00,55.48,55.5,55.37,55.44,18061.0,55.48,55.5,55.37,55.44,18061.0
2019-05-28 10:30:00,55.44,55.53,55.39,55.48,3300.0,55.44,55.53,55.39,55.48,3300.0
2019-05-28 10:35:00,55.47,55.5,55.35,55.35,3780.0,55.47,55.5,55.35,55.35,3780.0
2019-05-28 10:40:00,55.34,55.46,55.34,55.38,3400.0,55.34,55.46,55.34,55.38,3400.0
2019-05-28 10:45:00,55.36,55.38,55.32,55.36,5997.0,55.36,55.38,55.32,55.36,5997.0
2019-05-28 10:50:00,55.36,55.37,55.3,55.34,3269.0,55.36,55.37,55.3,55.34,3269.0
2019-05-28 10:55:00,55.32,55.39,55.32,55.39,2114.0,55.32,55.39,55.32,55.39,2114.0
2019-05-28 11:00:00,55.38,55.51,55.36,55.49,7701.0,55.38,55.51,55.36,55.49,7701.0
2019-05-28 11:05:00,55.5,55.55,55.48,55.52,3570.0,55.5,55.55,55.48,55.52,3570.0
2019-05-28 11:10:00,55.5,55.62,55.48,55.59,5770.0,55.5,55.62,55.48,55.59,5770.0
2019-05-28 11:15:00,55.61,55.62,55.53,55.53,3242.0,55.61,55.62,55.53,55.53,3242.0
2019-05-28 11:20:00,55.54,55.56,55.46,55.51,2528.0,55.54,55.56,55.46,55.51,2528.0
2019-05-28 11:25:00,55.5,55.51,55.4,55.4,4313.0,55.5,55.51,55.4,55.4,4313.0
2019-05-28 11:30:00,55.39,55.39,55.3,55.34,2895.0,55.39,55.39,55.3,55.34,2895.0
2019-05-28 11:35:00,55.37,55.42,55.37,55.42,3499.0,55.37,55.42,55.37,55.42,3499.0
2019-05-28 11:40:00,55.44,55.54,55.44,55.47,2300.0,55.44,55.54,55.44,55.47,2300.0
2019-05-28 11:45:00,55.48,55.48,55.42,55.43,3558.0,55.48,55.48,55.42,55.43,3558.0
2019-05-28 11:50:00,55.4,55.4,55.24,55.28,11571.0,55.4,55.4,55.24,55.28,11571.0
2019-05-28 11:55:00,55.26,55.39,55.26,55.36,8191.0,55.26,55.39,55.26,55.36,8191.0
2019-05-28 12:00:00,55.37,55.47,55.36,55.47,3001.0,55.37,55.47,55.36,55.47,3001.0
2019-05-28 12:05:00,55.48,55.56,55.47,55.47,4775.0,55.48,55.56,55.47,55.47,4775.0
2019-05-28 12:10:00,55.48,55.59,55.47,55.55,5364.0,55.48,55.59,55.47,55.55,5364.0
2019-05-28 12:15:00,55.55,55.55,55.5,55.51,2373.0,55.55,55.55,55.5,55.51,2373.0
2019-05-28 12:20:00,55.54,55.58,55.54,55.54,3124.0,55.54,55.58,55.54,55.54,3124.0
2019-05-28 12:25:00,55.55,55.6,55.52,55.57,3350.0,55.55,55.6,55.52,55.57,3350.0
2019-05-28 12:30:00,55.57,55.62,55.56,55.58,5799.0,55.57,55.62,55.56,55.58,5799.0
2019-05-28 12:35:00,55.58,55.62,55.57,55.62,4231.0,55.58,55.62,55.57,55.62,4231.0
2019-05-28 12:40:00,55.62,55.65,55.58,55.64,22451.0,55.62,55.65,55.58,55.64,22451.0
2019-05-28 12:45:00,55.64,55.67,55.62,55.65,4013.0,55.64,55.67,55.62,55.65,4013.0
2019-05-28 12:50:00,55.64,55.67,55.62,55.62,2105.0,55.64,55.67,55.62,55.62,2105.0
2019-05-28 12:55:00,55.62,55.66,55.55,55.57,5342.0,55.62,55.66,55.55,55.57,5342.0
2019-05-28 13:00:00,55.56,55.63,55.56,55.58,3693.0,55.56,55.63,55.56,55.58,3693.0
2019-05-28 13:05:00,55.59,55.63,55.57,55.61,4254.0,55.59,55.63,55.57,55.61,4254.0
2019-05-28 13:10:00,55.59,55.61,55.57,55.59,11415.0,55.59,55.61,55.57,55.59,11415.0
2019-05-28 13:15:00,55.58,55.62,55.56,55.58,5900.0,55.58,55.62,55.56,55.58,5900.0
2019-05-28 13:20:00,55.6,55.6,55.57,55.59,2815.0,55.6,55.6,55.57,55.59,2815.0
2019-05-28 13:25:00,55.58,55.58,55.52,55.54,3999.0,55.58,55.58,55.52,55.54,3999.0
2019-05-28 13:30:00,55.54,55.64,55.53,55.64,4177.0,55.54,55.64,55.53,55.64,4177.0
2019-05-28 13:35:00,55.62,55.68,55.62,55.62,4243.0,55.62,55.68,55.62,55.62,4243.0
2019-05-28 13:40:00,55.65,55.68,55.63,55.66,3058.0,55.65,55.68,55.63,55.66,3058.0
2019-05-28 13:45:00,55.67,55.68,55.64,55.64,3377.0,55.67,55.68,55.64,55.64,3377.0
2019-05-28 13:50:00,55.64,55.69,55.64,55.64,3796.0,55.64,55.69,55.64,55.64,3796.0
2019-05-28 13:55:00,55.65,55.68,55.63,55.65,4501.0,55.65,55.68,55.63,55.65,4501.0
2019-05-28 14:00:00,55.64,55.64,55.54,55.55,5720.0,55.64,55.64,55.54,55.55,5720.0
2019-05-28 14:05:00,55.55,55.57,55.51,55.52,8072.0,55.55,55.57,55.51,55.52,8072.0
2019-05-28 14:10:00,55.52,55.55,55.48,55.54,6465.0,55.52,55.55,55.48,55.54,6465.0
2019-05-28 14:15:00,55.53,55.57,55.53,55.54,8305.0,55.53,55.57,55.53,55.54,8305.0
2019-05-28 14:20:00,55.51,55.52,55.48,55.52,3500.0,55.51,55.52,55.48,55.52,3500.0
2019-05-28 14:25:00,55.52,55.52,55.48,55.5,6475.0,55.52,55.52,55.48,55.5,6475.0
2019-05-28 14:30:00,55.49,55.57,55.46,55.55,9877.0,55.49,55.57,55.46,55.55,9877.0
2019-05-28 14:35:00,55.53,55.57,55.52,55.55,3300.0,55.53,55.57,55.52,55.55,3300.0
2019-05-28 14:40:00,55.54,55.55,55.49,55.5,5805.0,55.54,55.55,55.49,55.5,5805.0
2019-05-28 14:45:00,55.5,55.53,55.49,55.51,6233.0,55.5,55.53,55.49,55.51,6233.0
2019-05-28 14:50:00,55.5,55.5,55.43,55.44,7247.0,55.5,55.5,55.43,55.44,7247.0
2019-05-28 14:55:00,55.42,55.47,55.41,55.47,5371.0,55.42,55.47,55.41,55.47,5371.0
2019-05-28 15:00:00,55.46,55.46,55.35,55.37,6484.0,55.46,55.46,55.35,55.37,6484.0
2019-05-28 15:05:00,55.37,55.43,55.35,55.39,7669.0,55.37,55.43,55.35,55.39,7669.0
2019-05-28 15:10:00,55.38,55.38,55.3,55.32,10304.0,55.38,55.38,55.3,55.32,10304.0
2019-05-28 15:15:00,55.32,55.37,55.31,55.32,13769.0,55.32,55.37,55.31,55.32,13769.0
2019-05-28 15:20:00,55.33,55.33,55.24,55.27,17363.0,55.33,55.33,55.24,55.27,17363.0
2019-05-28 15:25:00,55.28,55.29,55.19,55.21,11183.0,55.28,55.29,55.19,55.21,11183.0
2019-05-28 15:30:00,55.21,55.22,55.14,55.14,25849.0,55.21,55.22,55.14,55.14,25849.0
2019-05-28 15:35:00,55.13,55.17,55.07,55.08,30982.0,55.13,55.17,55.07,55.08,30982.0
2019-05-28 15:40:00,55.09,55.09,55.02,55.09,30320.0,55.09,55.09,55.02,55.09,30320.0
2019-05-28 15:45:00,55.1,55.2,55.08,55.17,25888.0,55.1,55.2,55.08,55.17,25888.0
2019-05-28 15:50:00,55.17,55.33,55.17,55.31,42199.0,55.17,55.33,55.17,55.31,42199.0
2019-05-28 15:55:00,55.29,55.34,55.2,55.2,62820.0,55.29,55.34,55.2,55.2,62820.0
2019-05-29 09:30:00,55.0,55.0,54.59,54.72,35024.0,55.0,55.0,54.59,54.72,35024.0
2019-05-29 09:35:00,54.71,54.76,54.64,54.66,45271.0,54.71,54.76,54.64,54.66,45271.0
2019-05-29 09:40:00,54.65,54.73,54.63,54.73,14387.0,54.65,54.73,54.63,54.73,14387.0
2019-05-29 09:45:00,54.71,54.71,54.62,54.66,6975.0,54.71,54.71,54.62,54.66,6975.0
2019-05-29 09:50:00,54.66,54.71,54.56,54.64,11755.0,54.66,54.71,54.56,54.64,11755.0
2019-05-29 09:55:00,54.66,54.74,54.66,54.69,14283.0,54.66,54.74,54.66,54.69,14283.0
2019-05-29 10:00:00,54.66,54.8,54.64,54.8,10818.0,54.66,54.8,54.64,54.8,10818.0
2019-05-29 10:05:00,54.82,54.86,54.75,54.79,13006.0,54.82,54.86,54.75,54.79,13006.0
2019-05-29 10:10:00,54.8,54.92,54.72,54.92,8080.0,54.8,54.92,54.72,54.92,8080.0
2019-05-29 10:15:00,54.93,55.09,54.93,55.08,7849.0,54.93,55.09,54.93,55.08,7849.0
2019-05-29 10:20:00,55.11,55.15,55.09,55.09,6191.0,55.11,55.15,55.09,55.09,6191.0
2019-05-29 10:25:00,55.1,55.29,55.1,55.29,7584.0,55.1,55.29,55.1,55.29,7584.0
2019-05-29 10:30:00,55.29,55.36,55.28,55.33,9861.0,55.29,55.36,55.28,55.33,9861.0
2019-05-29 10:35:00,55.33,55.33,55.27,55.3,4772.0,55.33,55.33,55.27,55.3,4772.0
2019-05-29 10:40:00,55.29,55.3,55.21,55.26,5863.0,55.29,55.3,55.21,55.26,5863.0
2019-05-29 10:45:00,55.26,55.27,55.17,55.2,5931.0,55.26,55.27,55.17,55.2,5931.0
2019-05-29 10:50:00,55.22,55.24,55.16,55.2,2800.0,55.22,55.24,55.16,55.2,2800.0
2019-05-29 10:55:00,55.2,55.24,55.06,55.08,9077.0,55.2,55.24,55.06,55.08,9077.0
2019-05-29 11:00:00,55.06,55.19,55.0,55.18,15378.0,55.06,55.19,55.0,55.18,15378.0
2019-05-29 11:05:00,55.14,55.21,55.07,55.11,47733.0,55.14,55.21,55.07,55.11,47733.0
2019-05-29 11:10:00,55.1,55.1,54.72,54.72,84891.0,55.1,55.1,54.72,54.72,84891.0
2019-05-29 11:15:00,54.72,54.8,54.69,54.74,108100.0,54.72,54.8,54.69,54.74,108100.0
2019-05-29 11:20:00,54.73,54.73,54.63,54.68,13394.0,54.73,54.73,54.63,54.68,13394.0
2019-05-29 11:25:00,54.68,54.71,54.6,54.61,16228.0,54.68,54.71,54.6,54.61,16228.0
2019-05-29 11:30:00,54.61,54.65,54.57,54.65,12794.0,54.61,54.65,54.57,54.65,12794.0
2019-05-29 11:35:00,54.67,54.67,54.5,54.5,19243.0,54.67,54.67,54.5,54.5,19243.0
2019-05-29 11:40:00,54.5,54.51,54.41,54.51,50191.0,54.5,54.51,54.41,54.51,50191.0
2019-05-29 11:45:00,54.53,54.59,54.5,54.52,13882.0,54.53,54.59,54.5,54.52,13882.0
2019-05-29 11:50:00,54.52,54.53,54.38,54.42,27102.0,54.52,54.53,54.38,54.42,27102.0
2019-05-29 11:55:00,54.43,54.48,54.4,54.47,6041.0,54.43,54.48,54.4,54.47,6041.0
2019-05-29 12:00:00,54.47,54.53,54.42,54.48,14328.0,54.47,54.53,54.42,54.48,14328.0
2019-05-29 12:05:00,54.48,54.56,54.42,54.48,39541.0,54.48,54.56,54.42,54.48,39541.0
2019-05-29 12:10:00,54.47,54.51,54.42,54.51,5872.0,54.47,54.51,54.42,54.51,5872.0
2019-05-29 12:15:00,54.47,54.51,54.43,54.45,16519.0,54.47,54.51,54.43,54.45,16519.0
2019-05-29 12:20:00,54.46,54.47,54.42,54.46,6102.0,54.46,54.47,54.42,54.46,6102.0
2019-05-29 12:25:00,54.46,54.63,54.46,54.55,32848.0,54.46,54.63,54.46,54.55,32848.0
2019-05-29 12:30:00,54.54,54.57,54.46,54.52,24303.0,54.54,54.57,54.46,54.52,24303.0
2019-05-29 12:35:00,54.53,54.54,54.48,54.51,7900.0,54.53,54.54,54.48,54.51,7900.0
2019-05-29 12:40:00,54.51,54.55,54.47,54.55,5704.0,54.51,54.55,54.47,54.55,5704.0
2019-05-29 12:45:00,54.53,54.54,54.48,54.49,6500.0,54.53,54.54,54.48,54.49,6500.0
2019-05-29 12:50:00,54.5,54.53,54.45,54.48,4508.0,54.5,54.53,54.45,54.48,4508.0
2019-05-29 12:55:00,54.48,54.48,54.45,54.47,2800.0,54.48,54.48,54.45,54.47,2800.0
2019-05-29 13:00:00,54.47,54.49,54.43,54.44,3600.0,54.47,54.49,54.43,54.44,3600.0
2019-05-29 13:05:00,54.44,54.67,54.43,54.67,40301.0,54.44,54.67,54.43,54.67,40301.0
2019-05-29 13:10:00,54.67,54.76,54.66,54.67,14247.0,54.67,54.76,54.66,54.67,14247.0
2019-05-29 13:15:00,54.7,54.7,54.63,54.68,2700.0,54.7,54.7,54.63,54.68,2700.0
2019-05-29 13:20:00,54.67,54.68,54.62,54.68,2500.0,54.67,54.68,54.62,54.68,2500.0
2019-05-29 13:25:00,54.69,54.69,54.62,54.62,2400.0,54.69,54.69,54.62,54.62,2400.0
2019-05-29 13:30:00,54.64,54.66,54.58,54.58,20736.0,54.64,54.66,54.58,54.58,20736.0
2019-05-29 13:35:00,54.58,54.62,54.53,54.61,7291.0,54.58,54.62,54.53,54.61,7291.0
2019-05-29 13:40:00,54.62,54.65,54.59,54.59,6554.0,54.62,54.65,54.59,54.59,6554.0
2019-05-29 13:45:00,54.6,54.67,54.59,54.66,4335.0,54.6,54.67,54.59,54.66,4335.0
2019-05-29 13:50:00,54.65,54.68,54.58,54.59,3200.0,54.65,54.68,54.58,54.59,3200.0
2019-05-29 13:55:00,54.59,54.62,54.57,54.58,2600.0,54.59,54.62,54.57,54.58,2600.0
2019-05-29 14:00:00,54.58,54.68,54.57,54.65,3716.0,54.58,54.68,54.57,54.65,3716.0
2019-05-29 14:05:00,54.62,54.64,54.58,54.58,3549.0,54.62,54.64,54.58,54.58,3549.0
2019-05-29 14:10:00,54.55,54.6,54.53,54.56,3600.0,54.55,54.6,54.53,54.56,3600.0
2019-05-29 14:15:00,54.55,54.59,54.54,54.57,4000.0,54.55,54.59,54.54,54.57,4000.0
2019-05-29 14:20:00,54.56,54.57,54.54,54.55,3689.0,54.56,54.57,54.54,54.55,3689.0
2019-05-29 14:25:00,54.54,54.61,54.53,54.6,8356.0,54.54,54.61,54.53,54.6,8356.0
2019-05-29 14:30:00,54.6,54.6,54.51,54.56,4575.0,54.6,54.6,54.51,54.56,4575.0
2019-05-29 14:35:00,54.55,54.55,54.49,54.53,6577.0,54.55,54.55,54.49,54.53,6577.0
2019-05-29 14:40:00,54.51,54.51,54.46,54.46,4727.0,54.51,54.51,54.46,54.46,4727.0
2019-05-29 14:45:00,54.45,54.53,54.45,54.49,9961.0,54.45,54.53,54.45,54.49,9961.0
2019-05-29 14:50:00,54.48,54.48,54.42,54.46,4200.0,54.48,54.48,54.42,54.46,4200.0
2019-05-29 14:55:00,54.45,54.54,54.45,54.53,4354.0,54.45,54.54,54.45,54.53,4354.0
2019-05-29 15:00:00,54.53,54.53,54.4,54.44,11060.0,54.53,54.53,54.4,54.44,11060.0
2019-05-29 15:05:00,54.43,54.5,54.39,54.5,5668.0,54.43,54.5,54.39,54.5,5668.0
2019-05-29 15:10:00,54.49,54.55,54.47,54.55,8400.0,54.49,54.55,54.47,54.55,8400.0
2019-05-29 15:15:00,54.55,54.57,54.52,54.55,6687.0,54.55,54.57,54.52,54.55,6687.0
2019-05-29 15:20:00,54.55,54.64,54.54,54.62,7261.0,54.55,54.64,54.54,54.62,7261.0
2019-05-29 15:25:00,54.62,54.67,54.61,54.66,5701.0,54.62,54.67,54.61,54.66,5701.0
2019-05-29 15:30:00,54.66,54.75,54.61,54.75,14284.0,54.66,54.75,54.61,54.75,14284.0
2019-05-29 15:35:00,54.76,54.85,54.76,54.8,13646.0,54.76,54.85,54.76,54.8,13646.0
2019-05-29 15:40:00,54.8,54.87,54.79,54.81,18838.0,54.8,54.87,54.79,54.81,18838.0
2019-05-29 15:45:00,54.79,54.79,54.74,54.75,27273.0,54.79,54.79,54.74,54.75,27273.0
2019-05-29 15:50:00,54.75,54.77,54.66,54.73,44172.0,54.75,54.77,54.66,54.73,44172.0
2019-05-29 15:55:00,54.74,54.79,54.65,54.67,116129.0,54.74,54.79,54.65,54.67,116129.0
2019-05-30 09:30:00,54.88,55.13,54.82,55.03,15389.0,54.88,55.13,54.82,55.03,15389.0
2019-05-30 09:35:00,55.03,55.2,55.03,55.17,4600.0,55.03,55.2,55.03,55.17,4600.0
2019-05-30 09:40:00,55.19,55.23,55.12,55.17,1811.0,55.19,55.23,55.12,55.17,1811.0
2019-05-30 09:45:00,55.16,55.24,55.11,55.2,4654.0,55.16,55.24,55.11,55.2,4654.0
2019-05-30 09:50:00,55.2,55.26,55.17,55.23,14059.0,55.2,55.26,55.17,55.23,14059.0
2019-05-30 09:55:00,55.24,55.33,55.23,55.29,6260.0,55.24,55.33,55.23,55.29,6260.0
2019-05-30 10:00:00,55.29,55.34,55.26,55.31,7859.0,55.29,55.34,55.26,55.31,7859.0
2019-05-30 10:05:00,55.29,55.34,55.18,55.33,7597.0,55.29,55.34,55.18,55.33,7597.0
2019-05-30 10:10:00,55.31,55.32,55.22,55.22,2084.0,55.31,55.32,55.22,55.22,2084.0
2019-05-30 10:15:00,55.24,55.28,55.18,55.19,4209.0,55.24,55.28,55.18,55.19,4209.0
2019-05-30 10:20:00,55.17,55.26,55.13,55.21,4600.0,55.17,55.26,55.13,55.21,4600.0
2019-05-30 10:25:00,55.2,55.21,55.15,55.16,3600.0,55.2,55.21,55.15,55.16,3600.0
2019-05-30 10:30:00,55.19,55.2,55.16,55.19,3400.0,55.19,55.2,55.16,55.19,3400.0
2019-05-30 10:35:00,55.22,55.23,55.16,55.17,2000.0,55.22,55.23,55.16,55.17,2000.0
2019-05-30 10:40:00,55.14,55.16,55.11,55.12,5540.0,55.14,55.16,55.11,55.12,5540.0
2019-05-30 10:45:00,55.1,55.1,55.03,55.04,1600.0,55.1,55.1,55.03,55.04,1600.0
2019-05-30 10:50:00,55.04,55.04,54.92,54.94,5520.0,55.04,55.04,54.92,54.94,5520.0
2019-05-30 10:55:00,54.94,55.0,54.94,54.96,5300.0,54.94,55.0,54.94,54.96,5300.0
2019-05-30 11:00:00,54.95,55.0,54.87,54.93,7032.0,54.95,55.0,54.87,54.93,7032.0
2019-05-30 11:05:00,54.93,54.97,54.89,54.94,9843.0,54.93,54.97,54.89,54.94,9843.0
2019-05-30 11:10:00,54.93,54.97,54.89,54.97,9095.0,54.93,54.97,54.89,54.97,9095.0
2019-05-30 11:15:00,54.96,54.96,54.84,54.86,10403.0,54.96,54.96,54.84,54.86,10403.0
2019-05-30 11:20:00,54.86,54.87,54.82,54.82,8430.0,54.86,54.87,54.82,54.82,8430.0
2019-05-30 11:25:00,54.85,54.93,54.84,54.9,6376.0,54.85,54.93,54.84,54.9,6376.0
2019-05-30 11:30:00,54.89,54.9,54.78,54.84,4200.0,54.89,54.9,54.78,54.84,4200.0
2019-05-30 11:35:00,54.85,54.91,54.84,54.88,5390.0,54.85,54.91,54.84,54.88,5390.0
2019-05-30 11:40:00,54.89,54.92,54.81,54.82,4501.0,54.89,54.92,54.81,54.82,4501.0
2019-05-30 11:45:00,54.83,54.87,54.83,54.87,4300.0,54.83,54.87,54.83,54.87,4300.0
2019-05-30 11:50:00,54.85,54.89,54.83,54.84,5600.0,54.85,54.89,54.83,54.84,5600.0
2019-05-30 11:55:00,54.84,54.89,54.82,54.86,11510.0,54.84,54.89,54.82,54.86,11510.0
2019-05-30 12:00:00,54.86,54.9,54.83,54.88,8977.0,54.86,54.9,54.83,54.88,8977.0
2019-05-30 12:05:00,54.88,54.92,54.87,54.89,4662.0,54.88,54.92,54.87,54.89,4662.0
2019-05-30 12:10:00,54.91,54.95,54.9,54.92,4100.0,54.91,54.95,54.9,54.92,4100.0
2019-05-30 12:15:00,54.93,54.95,54.87,54.87,16749.0,54.93,54.95,54.87,54.87,16749.0
2019-05-30 12:20:00,54.87,54.98,54.84,54.98,12308.0,54.87,54.98,54.84,54.98,12308.0
2019-05-30 12:25:00,54.99,54.99,54.93,54.93,3778.0,54.99,54.99,54.93,54.93,3778.0
2019-05-30 12:30:00,54.92,54.96,54.89,54.96,4900.0,54.92,54.96,54.89,54.96,4900.0
2019-05-30 12:35:00,54.95,55.08,54.94,55.07,6177.0,54.95,55.08,54.94,55.07,6177.0
2019-05-30 12:40:00,55.08,55.09,55.06,55.08,2400.0,55.08,55.09,55.06,55.08,2400.0
2019-05-30 12:45:00,55.07,55.13,55.07,55.12,3600.0,55.07,55.13,55.07,55.12,3600.0
2019-05-30 12:50:00,55.14,55.18,55.14,55.18,3013.0,55.14,55.18,55.14,55.18,3013.0
2019-05-30 12:55:00,55.18,55.2,55.15,55.16,3700.0,55.18,55.2,55.15,55.16,3700.0
2019-05-30 13:00:00,55.16,55.2,55.13,55.13,3903.0,55.16,55.2,55.13,55.13,3903.0
2019-05-30 13:05:00,55.13,55.14,55.07,55.1,3495.0,55.13,55.14,55.07,55.1,3495.0
2019-05-30 13:10:00,55.1,55.12,55.09,55.11,3263.0,55.1,55.12,55.09,55.11,3263.0
2019-05-30 13:15:00,55.11,55.11,55.05,55.06,1518.0,55.11,55.11,55.05,55.06,1518.0
2019-05-30 13:20:00,55.07,55.09,55.05,55.07,2200.0,55.07,55.09,55.05,55.07,2200.0
2019-05-30 13:25:00,55.05,55.08,55.04,55.06,2920.0,55.05,55.08,55.04,55.06,2920.0
2019-05-30 13:30:00,55.09,55.09,55.01,55.05,3390.0,55.09,55.09,55.01,55.05,3390.0
2019-05-30 13:35:00,55.03,55.06,55.0,55.04,4402.0,55.03,55.06,55.0,55.04,4402.0
2019-05-30 13:40:00,55.03,55.07,55.01,55.03,3318.0,55.03,55.07,55.01,55.03,3318.0
2019-05-30 13:45:00,55.03,55.03,54.99,55.01,2401.0,55.03,55.03,54.99,55.01,2401.0
2019-05-30 13:50:00,55.02,55.06,55.02,55.05,1800.0,55.02,55.06,55.02,55.05,1800.0
2019-05-30 13:55:00,55.05,55.08,55.04,55.06,1967.0,55.05,55.08,55.04,55.06,1967.0
2019-05-30 14:00:00,55.06,55.12,55.04,55.08,4194.0,55.06,55.12,55.04,55.08,4194.0
2019-05-30 14:05:00,55.03,55.05,55.02,55.02,2038.0,55.03,55.05,55.02,55.02,2038.0
2019-05-30 14:10:00,55.03,55.09,55.01,55.01,5350.0,55.03,55.09,55.01,55.01,5350.0
2019-05-30 14:15:00,55.0,55.03,54.98,54.99,3703.0,55.0,55.03,54.98,54.99,3703.0
2019-05-30 14:20:00,55.0,55.0,54.91,54.93,4200.0,55.0,55.0,54.91,54.93,4200.0
2019-05-30 14:25:00,54.9,54.95,54.9,54.94,2268.0,54.9,54.95,54.9,54.94,2268.0
2019-05-30 14:30:00,54.92,54.97,54.9,54.97,6498.0,54.92,54.97,54.9,54.97,6498.0
2019-05-30 14:35:00,54.97,54.98,54.83,54.83,6441.0,54.97,54.98,54.83,54.83,6441.0
2019-05-30 14:40:00,54.81,54.93,54.81,54.93,7419.0,54.81,54.93,54.81,54.93,7419.0
2019-05-30 14:45:00,54.92,54.97,54.89,54.96,4038.0,54.92,54.97,54.89,54.96,4038.0
2019-05-30 14:50:00,54.96,55.0,54.92,54.98,4300.0,54.96,55.0,54.92,54.98,4300.0
2019-05-30 14:55:00,54.98,55.03,54.97,55.01,4401.0,54.98,55.03,54.97,55.01,4401.0
2019-05-30 15:00:00,55.01,55.01,54.93,54.94,4024.0,55.01,55.01,54.93,54.94,4024.0
2019-05-30 15:05:00,54.93,54.97,54.83,54.89,5907.0,54.93,54.97,54.83,54.89,5907.0
2019-05-30 15:10:00,54.89,54.95,54.89,54.92,3441.0,54.89,54.95,54.89,54.92,3441.0
2019-05-30 15:15:00,54.93,54.95,54.9,54.94,5760.0,54.93,54.95,54.9,54.94,5760.0
2019-05-30 15:20:00,54.92,54.97,54.9,54.97,3450.0,54.92,54.97,54.9,54.97,3450.0
2019-05-30 15:25:00,54.96,55.06,54.93,55.02,7603.0,54.96,55.06,54.93,55.02,7603.0
2019-05-30 15:30:00,55.01,55.06,54.97,55.05,25634.0,55.01,55.06,54.97,55.05,25634.0
2019-05-30 15:35:00,55.06,55.18,55.05,55.14,7718.0,55.06,55.18,55.05,55.14,7718.0
2019-05-30 15:40:00,55.15,55.17,55.1,55.14,11141.0,55.15,55.17,55.1,55.14,11141.0
2019-05-30 15:45:00,55.14,55.17,55.09,55.16,14957.0,55.14,55.17,55.09,55.16,14957.0
2019-05-30 15:50:00,55.16,55.19,55.14,55.16,37050.0,55.16,55.19,55.14,55.16,37050.0
2019-05-30 15:55:00,55.16,55.18,55.1,55.15,29484.0,55.16,55.18,55.1,55.15,29484.0
2019-05-31 09:30:00,54.5,54.58,54.35,54.39,10787.0,54.5,54.58,54.35,54.39,10787.0
2019-05-31 09:35:00,54.36,54.62,54.36,54.5,4100.0,54.36,54.62,54.36,54.5,4100.0
2019-05-31 09:40:00,54.53,54.73,54.49,54.73,3572.0,54.53,54.73,54.49,54.73,3572.0
2019-05-31 09:45:00,54.75,54.83,54.62,54.64,5311.0,54.75,54.83,54.62,54.64,5311.0
2019-05-31 09:50:00,54.62,54.66,54.49,54.59,10395.0,54.62,54.66,54.49,54.59,10395.0
2019-05-31 09:55:00,54.54,54.61,54.45,54.59,10811.0,54.54,54.61,54.45,54.59,10811.0
2019-05-31 10:00:00,54.59,54.6,54.45,54.47,9890.0,54.59,54.6,54.45,54.47,9890.0
2019-05-31 10:05:00,54.45,54.53,54.44,54.48,9259.0,54.45,54.53,54.44,54.48,9259.0
2019-05-31 10:10:00,54.5,54.52,54.27,54.33,8626.0,54.5,54.52,54.27,54.33,8626.0
2019-05-31 10:15:00,54.35,54.4,54.28,54.3,16415.0,54.35,54.4,54.28,54.3,16415.0
2019-05-31 10:20:00,54.32,54.44,54.32,54.42,7221.0,54.32,54.44,54.32,54.42,7221.0
2019-05-31 10:25:00,54.44,54.48,54.36,54.37,11908.0,54.44,54.48,54.36,54.37,11908.0
2019-05-31 10:30:00,54.38,54.53,54.38,54.51,4641.0,54.38,54.53,54.38,54.51,4641.0
2019-05-31 10:35:00,54.52,54.69,54.51,54.69,15973.0,54.52,54.69,54.51,54.69,15973.0
2019-05-31 10:40:00,54.69,54.73,54.64,54.7,10424.0,54.69,54.73,54.64,54.7,10424.0
2019-05-31 10:45:00,54.68,54.76,54.66,54.76,7515.0,54.68,54.76,54.66,54.76,7515.0
2019-05-31 10:50:00,54.77,54.84,54.75,54.79,4754.0,54.77,54.84,54.75,54.79,4754.0
2019-05-31 10:55:00,54.8,54.81,54.74,54.76,4207.0,54.8,54.81,54.74,54.76,4207.0
2019-05-31 11:00:00,54.77,54.87,54.75,54.78,7990.0,54.77,54.87,54.75,54.78,7990.0
2019-05-31 11:05:00,54.77,54.81,54.74,54.75,8488.0,54.77,54.81,54.74,54.75,8488.0
2019-05-31 11:10:00,54.74,54.83,54.74,54.81,4644.0,54.74,54.83,54.74,54.81,4644.0
2019-05-31 11:15:00,54.84,54.88,54.81,54.88,3605.0,54.84,54.88,54.81,54.88,3605.0
2019-05-31 11:20:00,54.88,54.9,54.84,54.87,4077.0,54.88,54.9,54.84,54.87,4077.0
2019-05-31 11:25:00,54.87,54.88,54.83,54.83,4133.0,54.87,54.88,54.83,54.83,4133.0
2019-05-31 11:30:00,54.84,54.84,54.77,54.77,6486.0,54.84,54.84,54.77,54.77,6486.0
2019-05-31 11:35:00,54.77,54.78,54.71,54.77,6281.0,54.77,54.78,54.71,54.77,6281.0
2019-05-31 11:40:00,54.75,54.8,54.75,54.8,2774.0,54.75,54.8,54.75,54.8,2774.0
2019-05-31 11:45:00,54.79,54.82,54.74,54.81,5027.0,54.79,54.82,54.74,54.81,5027.0
2019-05-31 11:50:00,54.8,54.8,54.74,54.75,5645.0,54.8,54.8,54.74,54.75,5645.0
2019-05-31 11:55:00,54.74,54.87,54.73,54.87,5000.0,54.74,54.87,54.73,54.87,5000.0
2019-05-31 12:00:00,54.85,54.93,54.85,54.89,9546.0,54.85,54.93,54.85,54.89,9546.0
2019-05-31 12:05:00,54.9,54.91,54.85,54.85,3727.0,54.9,54.91,54.85,54.85,3727.0
2019-05-31 12:10:00,54.85,54.86,54.82,54.83,4181.0,54.85,54.86,54.82,54.83,4181.0
2019-05-31 12:15:00,54.83,54.85,54.81,54.84,3440.0,54.83,54.85,54.81,54.84,3440.0
2019-05-31 12:20:00,54.85,54.86,54.77,54.77,2219.0,54.85,54.86,54.77,54.77,2219.0
2019-05-31 12:25:00,54.78,54.83,54.77,54.8,2500.0,54.78,54.83,54.77,54.8,2500.0
2019-05-31 12:30:00,54.78,54.83,54.78,54.83,2950.0,54.78,54.83,54.78,54.83,2950.0
2019-05-31 12:35:00,54.82,54.85,54.76,54.77,4995.0,54.82,54.85,54.76,54.77,4995.0
2019-05-31 12:40:00,54.78,54.81,54.77,54.81,3605.0,54.78,54.81,54.77,54.81,3605.0
2019-05-31 12:45:00,54.8,54.84,54.79,54.83,3000.0,54.8,54.84,54.79,54.83,3000.0
2019-05-31 12:50:00,54.84,54.87,54.84,54.86,2720.0,54.84,54.87,54.84,54.86,2720.0
2019-05-31 12:55:00,54.85,54.86,54.77,54.85,5407.0,54.85,54.86,54.77,54.85,5407.0
2019-05-31 13:00:00,54.84,54.84,54.81,54.82,2400.0,54.84,54.84,54.81,54.82,2400.0
2019-05-31 13:05:00,54.83,54.86,54.82,54.86,2940.0,54.83,54.86,54.82,54.86,2940.0
2019-05-31 13:10:00,54.87,54.93,54.87,54.92,3825.0,54.87,54.93,54.87,54.92,3825.0
2019-05-31 13:15:00,54.91,54.92,54.88,54.89,6233.0,54.91,54.92,54.88,54.89,6233.0
2019-05-31 13:20:00,54.86,54.88,54.85,54.85,4041.0,54.86,54.88,54.85,54.85,4041.0
2019-05-31 13:25:00,54.85,54.89,54.84,54.89,3082.0,54.85,54.89,54.84,54.89,3082.0
2019-05-31 13:30:00,54.89,54.91,54.87,54.87,4906.0,54.89,54.91,54.87,54.87,4906.0
2019-05-31 13:35:00,54.88,54.9,54.88,54.9,5248.0,54.88,54.9,54.88,54.9,5248.0
2019-05-31 13:40:00,54.89,54.89,54.86,54.87,3200.0,54.89,54.89,54.86,54.87,3200.0
2019-05-31 13:45:00,54.88,54.9,54.88,54.88,4505.0,54.88,54.9,54.88,54.88,4505.0
2019-05-31 13:50:00,54.88,54.88,54.81,54.84,2800.0,54.88,54.88,54.81,54.84,2800.0
2019-05-31 13:55:00,54.84,54.9,54.84,54.88,3930.0,54.84,54.9,54.84,54.88,3930.0
2019-05-31 14:00:00,54.88,54.88,54.81,54.81,4445.0,54.88,54.88,54.81,54.81,4445.0
2019-05-31 14:05:00,54.82,54.85,54.81,54.83,7754.0,54.82,54.85,54.81,54.83,7754.0
2019-05-31 14:10:00,54.85,54.85,54.8,54.83,13255.0,54.85,54.85,54.8,54.83,13255.0
2019-05-31 14:15:00,54.84,54.86,54.82,54.84,18033.0,54.84,54.86,54.82,54.84,18033.0
2019-05-31 14:20:00,54.84,54.84,54.79,54.8,5084.0,54.84,54.84,54.79,54.8,5084.0
2019-05-31 14:25:00,54.79,54.79,54.73,54.73,5888.0,54.79,54.79,54.73,54.73,5888.0
2019-05-31 14:30:00,54.74,54.85,54.73,54.76,38691.0,54.74,54.85,54.73,54.76,38691.0
2019-05-31 14:35:00,54.76,54.76,54.7,54.73,8535.0,54.76,54.76,54.7,54.73,8535.0
2019-05-31 14:40:00,54.73,54.9,54.72,54.89,10988.0,54.73,54.9,54.72,54.89,10988.0
2019-05-31 14:45:00,54.89,54.94,54.82,54.82,19380.0,54.89,54.94,54.82,54.82,19380.0
2019-05-31 14:50:00,54.83,54.89,54.82,54.85,7482.0,54.83,54.89,54.82,54.85,7482.0
2019-05-31 14:55:00,54.86,54.86,54.8,54.81,4619.0,54.86,54.86,54.8,54.81,4619.0
2019-05-31 15:00:00,54.81,54.81,54.72,54.72,7548.0,54.81,54.81,54.72,54.72,7548.0
2019-05-31 15:05:00,54.73,54.78,54.73,54.76,5300.0,54.73,54.78,54.73,54.76,5300.0
2019-05-31 15:10:00,54.76,54.79,54.75,54.78,5908.0,54.76,54.79,54.75,54.78,5908.0
2019-05-31 15:15:00,54.79,54.8,54.75,54.76,7552.0,54.79,54.8,54.75,54.76,7552.0
2019-05-31 15:20:00,54.77,54.79,54.71,54.73,9551.0,54.77,54.79,54.71,54.73,9551.0
2019-05-31 15:25:00,54.73,54.74,54.67,54.72,11714.0,54.73,54.74,54.67,54.72,11714.0
2019-05-31 15:30:00,54.71,54.78,54.68,54.75,11008.0,54.71,54.78,54.68,54.75,11008.0
2019-05-31 15:35:00,54.76,54.76,54.67,54.69,15533.0,54.76,54.76,54.67,54.69,15533.0
2019-05-31 15:40:00,54.72,54.73,54.68,54.71,14443.0,54.72,54.73,54.68,54.71,14443.0
2019-05-31 15:45:00,54.71,54.75,54.7,54.75,28962.0,54.71,54.75,54.7,54.75,28962.0
2019-05-31 15:50:00,54.74,54.77,54.7,54.72,39067.0,54.74,54.77,54.7,54.72,39067.0
2019-05-31 15:55:00,54.71,54.73,54.67,54.7,59783.0,54.71,54.73,54.67,54.7,59783.0
2019-06-03 09:30:00,54.64,54.87,54.38,54.62,29255.0,54.64,54.87,54.38,54.62,29255.0
2019-06-03 09:35:00,54.6,54.69,54.46,54.58,17515.0,54.6,54.69,54.46,54.58,17515.0
2019-06-03 09:40:00,54.56,54.56,54.25,54.38,12756.0,54.56,54.56,54.25,54.38,12756.0
2019-06-03 09:45:00,54.33,54.35,54.16,54.22,17409.0,54.33,54.35,54.16,54.22,17409.0
2019-06-03 09:50:00,54.2,54.36,54.2,54.28,10743.0,54.2,54.36,54.2,54.28,10743.0
2019-06-03 09:55:00,54.28,54.48,54.26,54.43,64568.0,54.28,54.48,54.26,54.43,64568.0
2019-06-03 10:00:00,54.41,54.45,54.21,54.24,17955.0,54.41,54.45,54.21,54.24,17955.0
2019-06-03 10:05:00,54.22,54.37,54.18,54.32,15771.0,54.22,54.37,54.18,54.32,15771.0
2019-06-03 10:10:00,54.34,54.34,54.24,54.29,20017.0,54.34,54.34,54.24,54.29,20017.0
2019-06-03 10:15:00,54.28,54.36,54.25,54.36,27882.0,54.28,54.36,54.25,54.36,27882.0
2019-06-03 10:20:00,54.36,54.43,54.34,54.4,12189.0,54.36,54.43,54.34,54.4,12189.0
2019-06-03 10:25:00,54.4,54.56,54.4,54.56,12284.0,54.4,54.56,54.4,54.56,12284.0
2019-06-03 10:30:00,54.57,54.65,54.57,54.63,8806.0,54.57,54.65,54.57,54.63,8806.0
2019-06-03 10:35:00,54.56,54.62,54.5,54.61,12643.0,54.56,54.62,54.5,54.61,12643.0
2019-06-03 10:40:00,54.61,54.78,54.6,54.75,7128.0,54.61,54.78,54.6,54.75,7128.0
2019-06-03 10:45:00,54.74,54.77,54.66,54.66,7362.0,54.74,54.77,54.66,54.66,7362.0
2019-06-03 10:50:00,54.62,54.63,54.52,54.55,12276.0,54.62,54.63,54.52,54.55,12276.0
2019-06-03 10:55:00,54.56,54.62,54.55,54.61,9344.0,54.56,54.62,54.55,54.61,9344.0
2019-06-03 11:00:00,54.61,54.61,54.53,54.59,7400.0,54.61,54.61,54.53,54.59,7400.0
2019-06-03 11:05:00,54.59,54.6,54.49,54.49,6369.0,54.59,54.6,54.49,54.49,6369.0
2019-06-03 11:10:00,54.49,54.49,54.37,54.44,31270.0,54.49,54.49,54.37,54.44,31270.0
2019-06-03 11:15:00,54.42,54.48,54.39,54.39,10389.0,54.42,54.48,54.39,54.39,10389.0
2019-06-03 11:20:00,54.38,54.4,54.36,54.36,9063.0,54.38,54.4,54.36,54.36,9063.0
2019-06-03 11:25:00,54.35,54.43,54.35,54.36,7787.0,54.35,54.43,54.35,54.36,7787.0
2019-06-03 11:30:00,54.38,54.42,54.31,54.32,6579.0,54.38,54.42,54.31,54.32,6579.0
2019-06-03 11:35:00,54.31,54.31,54.23,54.29,21970.0,54.31,54.31,54.23,54.29,21970.0
2019-06-03 11:40:00,54.3,54.31,54.19,54.22,21989.0,54.3,54.31,54.19,54.22,21989.0
2019-06-03 11:45:00,54.24,54.33,54.24,54.25,9674.0,54.24,54.33,54.24,54.25,9674.0
2019-06-03 11:50:00,54.26,54.29,54.24,54.26,7237.0,54.26,54.29,54.24,54.26,7237.0
2019-06-03 11:55:00,54.25,54.33,54.25,54.3,5896.0,54.25,54.33,54.25,54.3,5896.0
2019-06-03 12:00:00,54.3,54.44,54.3,54.34,7495.0,54.3,54.44,54.3,54.34,7495.0
2019-06-03 12:05:00,54.33,54.36,54.26,54.36,5958.0,54.33,54.36,54.26,54.36,5958.0
2019-06-03 12:10:00,54.37,54.38,54.31,54.34,3722.0,54.37,54.38,54.31,54.34,3722.0
2019-06-03 12:15:00,54.33,54.36,54.3,54.35,5349.0,54.33,54.36,54.3,54.35,5349.0
2019-06-03 12:20:00,54.33,54.34,54.24,54.24,5602.0,54.33,54.34,54.24,54.24,5602.0
2019-06-03 12:25:00,54.24,54.29,54.22,54.22,4876.0,54.24,54.29,54.22,54.22,4876.0
2019-06-03 12:30:00,54.23,54.29,54.17,54.19,7300.0,54.23,54.29,54.17,54.19,7300.0
2019-06-03 12:35:00,54.19,54.35,54.19,54.34,6698.0,54.19,54.35,54.19,54.34,6698.0
2019-06-03 12:40:00,54.33,54.33,54.29,54.33,4300.0,54.33,54.33,54.29,54.33,4300.0
2019-06-03 12:45:00,54.33,54.39,54.28,54.39,3904.0,54.33,54.39,54.28,54.39,3904.0
2019-06-03 12:50:00,54.36,54.36,54.31,54.32,4816.0,54.36,54.36,54.31,54.32,4816.0
2019-06-03 12:55:00,54.31,54.38,54.31,54.34,4674.0,54.31,54.38,54.31,54.34,4674.0
2019-06-03 13:00:00,54.36,54.37,54.3,54.34,7534.0,54.36,54.37,54.3,54.34,7534.0
2019-06-03 13:05:00,54.34,54.34,54.29,54.34,7776.0,54.34,54.34,54.29,54.34,7776.0
2019-06-03 13:10:00,54.35,54.38,54.32,54.38,9491.0,54.35,54.38,54.32,54.38,9491.0
2019-06-03 13:15:00,54.37,54.41,54.3,54.3,5002.0,54.37,54.41,54.3,54.3,5002.0
2019-06-03 13:20:00,54.31,54.31,54.25,54.27,7086.0,54.31,54.31,54.25,54.27,7086.0
2019-06-03 13:25:00,54.3,54.62,54.29,54.54,37218.0,54.3,54.62,54.29,54.54,37218.0
2019-06-03 13:30:00,54.53,54.56,54.33,54.37,25550.0,54.53,54.56,54.33,54.37,25550.0
2019-06-03 13:35:00,54.37,54.51,54.37,54.5,41579.0,54.37,54.51,54.37,54.5,41579.0
2019-06-03 13:40:00,54.5,54.64,54.44,54.6,12186.0,54.5,54.64,54.44,54.6,12186.0
2019-06-03 13:45:00,54.6,54.63,54.55,54.55,5537.0,54.6,54.63,54.55,54.55,5537.0
2019-06-03 13:50:00,54.58,54.67,54.57,54.62,7320.0,54.58,54.67,54.57,54.62,7320.0
2019-06-03 13:55:00,54.62,54.79,54.62,54.77,6250.0,54.62,54.79,54.62,54.77,6250.0
2019-06-03 14:00:00,54.78,54.79,54.68,54.76,5132.0,54.78,54.79,54.68,54.76,5132.0
2019-06-03 14:05:00,54.74,54.81,54.72,54.81,5480.0,54.74,54.81,54.72,54.81,5480.0
2019-06-03 14:10:00,54.82,54.83,54.72,54.76,6403.0,54.82,54.83,54.72,54.76,6403.0
2019-06-03 14:15:00,54.75,54.75,54.65,54.68,6118.0,54.75,54.75,54.65,54.68,6118.0
2019-06-03 14:20:00,54.67,54.72,54.64,54.65,7598.0,54.67,54.72,54.64,54.65,7598.0
2019-06-03 14:25:00,54.65,54.65,54.6,54.64,7706.0,54.65,54.65,54.6,54.64,7706.0
2019-06-03 14:30:00,54.65,54.68,54.54,54.55,9993.0,54.65,54.68,54.54,54.55,9993.0
2019-06-03 14:35:00,54.56,54.58,54.5,54.53,7119.0,54.56,54.58,54.5,54.53,7119.0
2019-06-03 14:40:00,54.53,54.57,54.48,54.57,8063.0,54.53,54.57,54.48,54.57,8063.0
2019-06-03 14:45:00,54.58,54.6,54.52,54.53,8013.0,54.58,54.6,54.52,54.53,8013.0
2019-06-03 14:50:00,54.51,54.55,54.46,54.46,10013.0,54.51,54.55,54.46,54.46,10013.0
2019-06-03 14:55:00,54.47,54.5,54.42,54.48,9052.0,54.47,54.5,54.42,54.48,9052.0
2019-06-03 15:00:00,54.48,54.48,54.35,54.35,10894.0,54.48,54.48,54.35,54.35,10894.0
2019-06-03 15:05:00,54.36,54.41,54.34,54.34,10695.0,54.36,54.41,54.34,54.34,10695.0
2019-06-03 15:10:00,54.33,54.44,54.29,54.44,16500.0,54.33,54.44,54.29,54.44,16500.0
2019-06-03 15:15:00,54.46,54.48,54.34,54.41,16437.0,54.46,54.48,54.34,54.41,16437.0
2019-06-03 15:20:00,54.42,54.51,54.41,54.45,15541.0,54.42,54.51,54.41,54.45,15541.0
2019-06-03 15:25:00,54.44,54.44,54.29,54.3,27531.0,54.44,54.44,54.29,54.3,27531.0
2019-06-03 15:30:00,54.3,54.3,54.18,54.22,40654.0,54.3,54.3,54.18,54.22,40654.0
2019-06-03 15:35:00,54.22,54.29,54.17,54.2,69432.0,54.22,54.29,54.17,54.2,69432.0
2019-06-03 15:40:00,54.2,54.27,54.14,54.14,45124.0,54.2,54.27,54.14,54.14,45124.0
2019-06-03 15:45:00,54.15,54.2,54.01,54.02,64568.0,54.15,54.2,54.01,54.02,64568.0
2019-06-03 15:50:00,54.03,54.19,53.98,53.99,82087.0,54.03,54.19,53.98,53.99,82087.0
2019-06-03 15:55:00,54.02,54.38,54.01,54.3,66715.0,54.02,54.38,54.01,54.3,66715.0
2019-06-04 09:30:00,53.96,54.41,53.96,54.19,58661.0,53.96,54.41,53.96,54.19,58661.0
2019-06-04 09:35:00,54.19,54.28,53.7,53.99,98230.0,54.19,54.28,53.7,53.99,98230.0
2019-06-04 09:40:00,53.99,54.06,53.85,53.94,129947.0,53.99,54.06,53.85,53.94,129947.0
2019-06-04 09:45:00,53.96,53.98,53.74,53.75,43794.0,53.96,53.98,53.74,53.75,43794.0
2019-06-04 09:50:00,53.69,53.7,53.29,53.4,163956.0,53.69,53.7,53.29,53.4,163956.0
2019-06-04 09:55:00,53.38,53.43,52.66,52.69,200777.0,53.38,53.43,52.66,52.69,200777.0
2019-06-04 10:00:00,52.71,52.96,52.59,52.87,183788.0,52.71,52.96,52.59,52.87,183788.0
2019-06-04 10:05:00,52.86,52.86,52.56,52.63,105368.0,52.86,52.86,52.56,52.63,105368.0
2019-06-04 10:10:00,52.63,52.66,52.42,52.5,103540.0,52.63,52.66,52.42,52.5,103540.0
2019-06-04 10:15:00,52.5,52.73,52.46,52.49,132001.0,52.5,52.73,52.46,52.49,132001.0
2019-06-04 10:20:00,52.49,52.6,52.36,52.53,84698.0,52.49,52.6,52.36,52.53,84698.0
2019-06-04 10:25:00,52.53,52.86,52.52,52.8,46872.0,52.53,52.86,52.52,52.8,46872.0
2019-06-04 10:30:00,52.8,52.83,52.66,52.74,34955.0,52.8,52.83,52.66,52.74,34955.0
2019-06-04 10:35:00,52.76,52.76,52.43,52.44,38933.0,52.76,52.76,52.43,52.44,38933.0
2019-06-04 10:40:00,52.44,52.44,52.21,52.24,58139.0,52.44,52.44,52.21,52.24,58139.0
2019-06-04 10:45:00,52.23,52.23,51.97,52.08,101485.0,52.23,52.23,51.97,52.08,101485.0
2019-06-04 10:50:00,52.08,52.1,51.88,51.91,99042.0,52.08,52.1,51.88,51.91,99042.0
2019-06-04 10:55:00,51.92,52.29,51.9,52.24,43118.0,51.92,52.29,51.9,52.24,43118.0
2019-06-04 11:00:00,52.21,52.41,52.16,52.37,55818.0,52.21,52.41,52.16,52.37,55818.0
2019-06-04 11:05:00,52.37,52.37,52.25,52.28,83314.0,52.37,52.37,52.25,52.28,83314.0
2019-06-04 11:10:00,52.27,52.36,52.11,52.28,50949.0,52.27,52.36,52.11,52.28,50949.0
2019-06-04 11:15:00,52.27,52.3,52.16,52.25,29140.0,52.27,52.3,52.16,52.25,29140.0
2019-06-04 11:20:00,52.25,52.36,52.21,52.36,38365.0,52.25,52.36,52.21,52.36,38365.0
2019-06-04 11:25:00,52.35,52.58,52.33,52.49,39851.0,52.35,52.58,52.33,52.49,39851.0
2019-06-04 11:30:00,52.5,52.53,52.47,52.5,26127.0,52.5,52.53,52.47,52.5,26127.0
2019-06-04 11:35:00,52.5,52.66,52.44,52.65,31461.0,52.5,52.66,52.44,52.65,31461.0
2019-06-04 11:40:00,52.65,52.67,52.53,52.55,30997.0,52.65,52.67,52.53,52.55,30997.0
2019-06-04 11:45:00,52.55,52.56,52.3,52.43,86412.0,52.55,52.56,52.3,52.43,86412.0
2019-06-04 11:50:00,52.44,52.5,52.39,52.46,32207.0,52.44,52.5,52.39,52.46,32207.0
2019-06-04 11:55:00,52.47,52.47,52.33,52.38,26879.0,52.47,52.47,52.33,52.38,26879.0
2019-06-04 12:00:00,52.38,52.41,52.3,52.31,37707.0,52.38,52.41,52.3,52.31,37707.0
2019-06-04 12:05:00,52.31,52.31,52.08,52.09,29482.0,52.31,52.31,52.08,52.09,29482.0
2019-06-04 12:10:00,52.07,52.08,51.75,51.77,67449.0,52.07,52.08,51.75,51.77,67449.0
2019-06-04 12:15:00,51.75,51.76,51.61,51.68,33152.0,51.75,51.76,51.61,51.68,33152.0
2019-06-04 12:20:00,51.7,51.71,51.55,51.64,83217.0,51.7,51.71,51.55,51.64,83217.0
2019-06-04 12:25:00,51.65,51.86,51.64,51.84,61884.0,51.65,51.86,51.64,51.84,61884.0
2019-06-04 12:30:00,51.86,51.94,51.83,51.94,32463.0,51.86,51.94,51.83,51.94,32463.0
2019-06-04 12:35:00,51.95,52.05,51.95,52.05,12431.0,51.95,52.05,51.95,52.05,12431.0
2019-06-04 12:40:00,52.07,52.24,52.07,52.22,47620.0,52.07,52.24,52.07,52.22,47620.0
2019-06-04 12:45:00,52.2,52.39,52.2,52.37,20192.0,52.2,52.39,52.2,52.37,20192.0
2019-06-04 12:50:00,52.38,52.56,52.38,52.51,20151.0,52.38,52.56,52.38,52.51,20151.0
2019-06-04 12:55:00,52.52,52.6,52.47,52.53,42328.0,52.52,52.6,52.47,52.53,42328.0
2019-06-04 13:00:00,52.53,52.72,52.53,52.65,72888.0,52.53,52.72,52.53,52.65,72888.0
2019-06-04 13:05:00,52.65,52.7,52.58,52.64,27349.0,52.65,52.7,52.58,52.64,27349.0
2019-06-04 13:10:00,52.66,52.68,52.59,52.64,24688.0,52.66,52.68,52.59,52.64,24688.0
2019-06-04 13:15:00,52.65,52.65,52.61,52.65,18775.0,52.65,52.65,52.61,52.65,18775.0
2019-06-04 13:20:00,52.65,52.75,52.64,52.73,20318.0,52.65,52.75,52.64,52.73,20318.0
2019-06-04 13:25:00,52.73,52.84,52.72,52.84,43824.0,52.73,52.84,52.72,52.84,43824.0
2019-06-04 13:30:00,52.82,52.9,52.76,52.89,39983.0,52.82,52.9,52.76,52.89,39983.0
2019-06-04 13:35:00,52.89,53.02,52.87,53.02,57071.0,52.89,53.02,52.87,53.02,57071.0
2019-06-04 13:40:00,53.02,53.1,52.97,53.08,44645.0,53.02,53.1,52.97,53.08,44645.0
2019-06-04 13:45:00,53.1,53.14,52.85,52.85,73022.0,53.1,53.14,52.85,52.85,73022.0
2019-06-04 13:50:00,52.86,52.91,52.78,52.86,33544.0,52.86,52.91,52.78,52.86,33544.0
2019-06-04 13:55:00,52.87,52.93,52.85,52.89,24132.0,52.87,52.93,52.85,52.89,24132.0
2019-06-04 14:00:00,52.89,52.91,52.84,52.88,21658.0,52.89,52.91,52.84,52.88,21658.0
2019-06-04 14:05:00,52.87,52.88,52.76,52.76,14849.0,52.87,52.88,52.76,52.76,14849.0
2019-06-04 14:10:00,52.77,52.88,52.75,52.8,50437.0,52.77,52.88,52.75,52.8,50437.0
2019-06-04 14:15:00,52.81,52.82,52.73,52.79,40632.0,52.81,52.82,52.73,52.79,40632.0
2019-06-04 14:20:00,52.8,52.82,52.73,52.81,160314.0,52.8,52.82,52.73,52.81,160314.0
2019-06-04 14:25:00,52.82,52.89,52.76,52.89,72904.0,52.82,52.89,52.76,52.89,72904.0
2019-06-04 14:30:00,52.89,52.92,52.84,52.91,23238.0,52.89,52.92,52.84,52.91,23238.0
2019-06-04 14:35:00,52.92,53.13,52.92,53.11,53671.0,52.92,53.13,52.92,53.11,53671.0
2019-06-04 14:40:00,53.11,53.26,53.06,53.12,131217.0,53.11,53.26,53.06,53.12,131217.0
2019-06-04 14:45:00,53.12,53.32,53.12,53.31,63238.0,53.12,53.32,53.12,53.31,63238.0
2019-06-04 14:50:00,53.32,53.44,53.29,53.43,42545.0,53.32,53.44,53.29,53.43,42545.0
2019-06-04 14:55:00,53.44,53.51,53.39,53.47,25700.0,53.44,53.51,53.39,53.47,25700.0
2019-06-04 15:00:00,53.47,53.56,53.45,53.48,51664.0,53.47,53.56,53.45,53.48,51664.0
2019-06-04 15:05:00,53.48,53.68,53.48,53.68,24807.0,53.48,53.68,53.48,53.68,24807.0
2019-06-04 15:10:00,53.68,53.81,53.68,53.71,144622.0,53.68,53.81,53.68,53.71,144622.0
2019-06-04 15:15:00,53.72,53.76,53.55,53.6,56385.0,53.72,53.76,53.55,53.6,56385.0
2019-06-04 15:20:00,53.61,53.7,53.55,53.7,29304.0,53.61,53.7,53.55,53.7,29304.0
2019-06-04 15:25:00,53.7,53.71,53.61,53.68,32005.0,53.7,53.71,53.61,53.68,32005.0
2019-06-04 15:30:00,53.67,53.73,53.63,53.72,53314.0,53.67,53.73,53.63,53.72,53314.0
2019-06-04 15:35:00,53.72,53.83,53.67,53.8,79327.0,53.72,53.83,53.67,53.8,79327.0
2019-06-04 15:40:00,53.8,53.97,53.79,53.95,69009.0,53.8,53.97,53.79,53.95,69009.0
2019-06-04 15:45:00,53.94,54.05,53.92,54.0,113585.0,53.94,54.05,53.92,54.0,113585.0
2019-06-04 15:50:00,54.0,54.18,53.99,54.16,99042.0,54.0,54.18,53.99,54.16,99042.0
2019-06-04 15:55:00,54.16,54.27,54.12,54.25,217006.0,54.16,54.27,54.12,54.25,217006.0
2019-06-05 09:30:00,53.36,53.83,53.15,53.35,157051.0,53.36,53.83,53.15,53.35,157051.0
2019-06-05 09:35:00,53.33,53.35,53.16,53.23,45302.0,53.33,53.35,53.16,53.23,45302.0
2019-06-05 09:40:00,53.22,53.36,53.16,53.27,81586.0,53.22,53.36,53.16,53.27,81586.0
2019-06-05 09:45:00,53.27,53.33,53.08,53.15,59460.0,53.27,53.33,53.08,53.15,59460.0
2019-06-05 09:50:00,53.16,53.21,53.02,53.12,77128.0,53.16,53.21,53.02,53.12,77128.0
2019-06-05 09:55:00,53.13,53.21,52.99,53.17,70511.0,53.13,53.21,52.99,53.17,70511.0
2019-06-05 10:00:00,53.22,53.35,52.92,53.16,65915.0,53.22,53.35,52.92,53.16,65915.0
2019-06-05 10:05:00,53.17,53.17,52.97,53.0,66078.0,53.17,53.17,52.97,53.0,66078.0
2019-06-05 10:10:00,53.0,53.09,52.93,52.98,83269.0,53.0,53.09,52.93,52.98,83269.0
2019-06-05 10:15:00,52.98,52.98,52.49,52.51,52346.0,52.98,52.98,52.49,52.51,52346.0
2019-06-05 10:20:00,52.5,52.84,52.46,52.75,58261.0,52.5,52.84,52.46,52.75,58261.0
2019-06-05 10:25:00,52.76,52.76,52.39,52.42,69843.0,52.76,52.76,52.39,52.42,69843.0
2019-06-05 10:30:00,52.42,52.45,52.3,52.42,42801.0,52.42,52.45,52.3,52.42,42801.0
2019-06-05 10:35:00,52.43,52.49,52.3,52.3,43845.0,52.43,52.49,52.3,52.3,43845.0
2019-06-05 10:40:00,52.31,52.37,52.21,52.23,53171.0,52.31,52.37,52.21,52.23,53171.0
2019-06-05 10:45:00,52.23,52.24,51.91,51.99,77628.0,52.23,52.24,51.91,51.99,77628.0
2019-06-05 10:50:00,51.98,52.04,51.87,51.9,52246.0,51.98,52.04,51.87,51.9,52246.0
2019-06-05 10:55:00,51.89,52.07,51.85,51.98,41433.0,51.89,52.07,51.85,51.98,41433.0
2019-06-05 11:00:00,51.99,52.13,51.92,52.06,78031.0,51.99,52.13,51.92,52.06,78031.0
2019-06-05 11:05:00,52.08,52.14,51.79,51.8,68626.0,52.08,52.14,51.79,51.8,68626.0
2019-06-05 11:10:00,51.8,51.81,51.55,51.61,84753.0,51.8,51.81,51.55,51.61,84753.0
2019-06-05 11:15:00,51.6,51.62,51.37,51.51,76220.0,51.6,51.62,51.37,51.51,76220.0
2019-06-05 11:20:00,51.51,51.58,51.42,51.5,53744.0,51.51,51.58,51.42,51.5,53744.0
2019-06-05 11:25:00,51.48,51.75,51.44,51.71,128175.0,51.48,51.75,51.44,51.71,128175.0
2019-06-05 11:30:00,51.71,51.86,51.69,51.74,107545.0,51.71,51.86,51.69,51.74,107545.0
2019-06-05 11:35:00,51.75,51.91,51.75,51.79,42897.0,51.75,51.91,51.75,51.79,42897.0
2019-06-05 11:40:00,51.79,51.79,51.5,51.56,64767.0,51.79,51.79,51.5,51.56,64767.0
2019-06-05 11:45:00,51.56,51.67,51.49,51.55,30871.0,51.56,51.67,51.49,51.55,30871.0
2019-06-05 11:50:00,51.55,51.63,51.46,51.6,23414.0,51.55,51.63,51.46,51.6,23414.0
2019-06-05 11:55:00,51.59,51.79,51.58,51.74,58745.0,51.59,51.79,51.58,51.74,58745.0
2019-06-05 12:00:00,51.75,51.84,51.73,51.74,37251.0,51.75,51.84,51.73,51.74,37251.0
2019-06-05 12:05:00,51.73,51.76,51.68,51.7,27917.0,51.73,51.76,51.68,51.7,27917.0
2019-06-05 12:10:00,51.68,51.68,51.47,51.55,20600.0,51.68,51.68,51.47,51.55,20600.0
2019-06-05 12:15:00,51.56,51.56,51.46,51.48,10719.0,51.56,51.56,51.46,51.48,10719.0
2019-06-05 12:20:00,51.47,51.54,51.42,51.47,11693.0,51.47,51.54,51.42,51.47,11693.0
2019-06-05 12:25:00,51.49,51.55,51.41,51.55,10856.0,51.49,51.55,51.41,51.55,10856.0
2019-06-05 12:30:00,51.54,51.55,51.25,51.32,30964.0,51.54,51.55,51.25,51.32,30964.0
2019-06-05 12:35:00,51.31,51.4,51.3,51.37,30123.0,51.31,51.4,51.3,51.37,30123.0
2019-06-05 12:40:00,51.37,51.5,51.36,51.5,19630.0,51.37,51.5,51.36,51.5,19630.0
2019-06-05 12:45:00,51.5,51.59,51.5,51.52,29548.0,51.5,51.59,51.5,51.52,29548.0
2019-06-05 12:50:00,51.52,51.61,51.52,51.61,38560.0,51.52,51.61,51.52,51.61,38560.0
2019-06-05 12:55:00,51.61,51.65,51.56,51.62,16545.0,51.61,51.65,51.56,51.62,16545.0
2019-06-05 13:00:00,51.65,51.83,51.62,51.8,48631.0,51.65,51.83,51.62,51.8,48631.0
2019-06-05 13:05:00,51.8,52.04,51.78,51.99,83815.0,51.8,52.04,51.78,51.99,83815.0
2019-06-05 13:10:00,51.99,52.07,51.89,52.0,70055.0,51.99,52.07,51.89,52.0,70055.0
2019-06-05 13:15:00,52.03,52.07,51.8,51.8,67433.0,52.03,52.07,51.8,51.8,67433.0
2019-06-05 13:20:00,51.8,51.89,51.71,51.89,21645.0,51.8,51.89,51.71,51.89,21645.0
2019-06-05 13:25:00,51.86,51.89,51.8,51.8,16645.0,51.86,51.89,51.8,51.8,16645.0
2019-06-05 13:30:00,51.82,51.9,51.81,51.89,14609.0,51.82,51.9,51.81,51.89,14609.0
2019-06-05 13:35:00,51.87,51.92,51.8,51.91,40042.0,51.87,51.92,51.8,51.91,40042.0
2019-06-05 13:40:00,51.91,52.06,51.9,52.0,23962.0,51.91,52.06,51.9,52.0,23962.0
2019-06-05 13:45:00,52.0,52.02,51.91,51.96,13231.0,52.0,52.02,51.91,51.96,13231.0
2019-06-05 13:50:00,51.95,51.98,51.88,51.89,35142.0,51.95,51.98,51.88,51.89,35142.0
2019-06-05 13:55:00,51.89,51.89,51.8,51.82,16703.0,51.89,51.89,51.8,51.82,16703.0
2019-06-05 14:00:00,51.82,51.84,51.75,51.8,19412.0,51.82,51.84,51.75,51.8,19412.0
2019-06-05 14:05:00,51.79,51.94,51.73,51.93,25191.0,51.79,51.94,51.73,51.93,25191.0
2019-06-05 14:10:00,51.93,51.95,51.84,51.84,33794.0,51.93,51.95,51.84,51.84,33794.0
2019-06-05 14:15:00,51.82,51.84,51.78,51.8,14941.0,51.82,51.84,51.78,51.8,14941.0
2019-06-05 14:20:00,51.82,51.84,51.68,51.8,27824.0,51.82,51.84,51.68,51.8,27824.0
2019-06-05 14:25:00,51.8,51.86,51.79,51.84,10101.0,51.8,51.86,51.79,51.84,10101.0
2019-06-05 14:30:00,51.85,51.91,51.8,51.82,21093.0,51.85,51.91,51.8,51.82,21093.0
2019-06-05 14:35:00,51.82,51.84,51.74,51.8,13380.0,51.82,51.84,51.74,51.8,13380.0
2019-06-05 14:40:00,51.8,51.86,51.79,51.84,9400.0,51.8,51.86,51.79,51.84,9400.0
2019-06-05 14:45:00,51.85,51.89,51.75,51.8,38761.0,51.85,51.89,51.75,51.8,38761.0
2019-06-05 14:50:00,51.8,51.91,51.77,51.8,36566.0,51.8,51.91,51.77,51.8,36566.0
2019-06-05 14:55:00,51.8,51.92,51.72,51.84,42639.0,51.8,51.92,51.72,51.84,42639.0
2019-06-05 15:00:00,51.82,51.88,51.81,51.88,29719.0,51.82,51.88,51.81,51.88,29719.0
2019-06-05 15:05:00,51.87,51.88,51.84,51.86,26713.0,51.87,51.88,51.84,51.86,26713.0
2019-06-05 15:10:00,51.86,51.91,51.85,51.88,25876.0,51.86,51.91,51.85,51.88,25876.0
2019-06-05 15:15:00,51.87,51.94,51.86,51.89,32166.0,51.87,51.94,51.86,51.89,32166.0
2019-06-05 15:20:00,51.89,52.02,51.85,52.02,46603.0,51.89,52.02,51.85,52.02,46603.0
2019-06-05 15:25:00,52.03,52.04,51.99,52.01,42444.0,52.03,52.04,51.99,52.01,42444.0
2019-06-05 15:30:00,52.0,52.18,51.99,52.13,68874.0,52.0,52.18,51.99,52.13,68874.0
2019-06-05 15:35:00,52.13,52.16,52.02,52.02,108205.0,52.13,52.16,52.02,52.02,108205.0
2019-06-05 15:40:00,52.03,52.13,52.02,52.06,74107.0,52.03,52.13,52.02,52.06,74107.0
2019-06-05 15:45:00,52.06,52.08,51.99,52.05,182624.0,52.06,52.08,51.99,52.05,182624.0
2019-06-05 15:50:00,52.04,52.22,52.02,52.2,140407.0,52.04,52.22,52.02,52.2,140407.0
2019-06-05 15:55:00,52.21,52.4,52.21,52.36,296680.0,52.21,52.4,52.21,52.36,296680.0
2019-06-06 09:30:00,52.05,52.28,51.82,51.85,152716.0,52.05,52.28,51.82,51.85,152716.0
2019-06-06 09:35:00,51.87,52.04,51.83,51.91,88836.0,51.87,52.04,51.83,51.91,88836.0
2019-06-06 09:40:00,51.91,52.07,51.67,51.99,130773.0,51.91,52.07,51.67,51.99,130773.0
2019-06-06 09:45:00,52.0,52.27,51.96,52.05,44279.0,52.0,52.27,51.96,52.05,44279.0
2019-06-06 09:50:00,52.08,52.11,51.92,51.99,20205.0,52.08,52.11,51.92,51.99,20205.0
2019-06-06 09:55:00,51.97,52.0,51.53,51.53,36015.0,51.97,52.0,51.53,51.53,36015.0
2019-06-06 10:00:00,51.54,51.65,51.52,51.56,18823.0,51.54,51.65,51.52,51.56,18823.0
2019-06-06 10:05:00,51.56,51.61,51.48,51.54,29403.0,51.56,51.61,51.48,51.54,29403.0
2019-06-06 10:10:00,51.52,51.56,51.46,51.46,19407.0,51.52,51.56,51.46,51.46,19407.0
2019-06-06 10:15:00,51.45,51.45,51.37,51.38,28750.0,51.45,51.45,51.37,51.38,28750.0
2019-06-06 10:20:00,51.38,51.39,51.06,51.08,49025.0,51.38,51.39,51.06,51.08,49025.0
2019-06-06 10:25:00,51.1,51.18,51.06,51.06,36609.0,51.1,51.18,51.06,51.06,36609.0
2019-06-06 10:30:00,51.06,51.13,51.03,51.08,54226.0,51.06,51.13,51.03,51.08,54226.0
2019-06-06 10:35:00,51.06,51.21,51.05,51.14,67997.0,51.06,51.21,51.05,51.14,67997.0
2019-06-06 10:40:00,51.14,51.46,51.09,51.42,42036.0,51.14,51.46,51.09,51.42,42036.0
2019-06-06 10:45:00,51.41,51.56,51.39,51.5,63026.0,51.41,51.56,51.39,51.5,63026.0
2019-06-06 10:50:00,51.5,51.67,51.5,51.63,34529.0,51.5,51.67,51.5,51.63,34529.0
2019-06-06 10:55:00,51.61,51.61,51.53,51.59,15827.0,51.61,51.61,51.53,51.59,15827.0
2019-06-06 11:00:00,51.59,51.66,51.55,51.55,37247.0,51.59,51.66,51.55,51.55,37247.0
2019-06-06 11:05:00,51.55,51.63,51.46,51.63,56458.0,51.55,51.63,51.46,51.63,56458.0
2019-06-06 11:10:00,51.63,51.8,51.6,51.71,28582.0,51.63,51.8,51.6,51.71,28582.0
2019-06-06 11:15:00,51.71,51.82,51.71,51.8,17171.0,51.71,51.82,51.71,51.8,17171.0
2019-06-06 11:20:00,51.82,51.82,51.69,51.7,15226.0,51.82,51.82,51.69,51.7,15226.0
2019-06-06 11:25:00,51.7,51.78,51.65,51.73,16086.0,51.7,51.78,51.65,51.73,16086.0
2019-06-06 11:30:00,51.73,51.75,51.61,51.75,54905.0,51.73,51.75,51.61,51.75,54905.0
2019-06-06 11:35:00,51.75,51.75,51.62,51.63,35128.0,51.75,51.75,51.62,51.63,35128.0
2019-06-06 11:40:00,51.64,51.65,51.59,51.6,35301.0,51.64,51.65,51.59,51.6,35301.0
2019-06-06 11:45:00,51.59,51.64,51.53,51.55,23807.0,51.59,51.64,51.53,51.55,23807.0
2019-06-06 11:50:00,51.56,51.65,51.56,51.62,10371.0,51.56,51.65,51.56,51.62,10371.0
2019-06-06 11:55:00,51.62,51.62,51.49,51.53,12993.0,51.62,51.62,51.49,51.53,12993.0
2019-06-06 12:00:00,51.54,51.59,51.54,51.55,25283.0,51.54,51.59,51.54,51.55,25283.0
2019-06-06 12:05:00,51.55,51.61,51.53,51.57,21488.0,51.55,51.61,51.53,51.57,21488.0
2019-06-06 12:10:00,51.56,51.58,51.52,51.55,17302.0,51.56,51.58,51.52,51.55,17302.0
2019-06-06 12:15:00,51.55,51.56,51.52,51.55,15915.0,51.55,51.56,51.52,51.55,15915.0
2019-06-06 12:20:00,51.54,51.57,51.52,51.55,26722.0,51.54,51.57,51.52,51.55,26722.0
2019-06-06 12:25:00,51.56,51.6,51.54,51.54,7838.0,51.56,51.6,51.54,51.54,7838.0
2019-06-06 12:30:00,51.53,51.6,51.51,51.56,11511.0,51.53,51.6,51.51,51.56,11511.0
2019-06-06 12:35:00,51.56,51.57,51.51,51.54,8857.0,51.56,51.57,51.51,51.54,8857.0
2019-06-06 12:40:00,51.53,51.57,51.48,51.49,27426.0,51.53,51.57,51.48,51.49,27426.0
2019-06-06 12:45:00,51.49,51.55,51.47,51.52,12330.0,51.49,51.55,51.47,51.52,12330.0
2019-06-06 12:50:00,51.52,51.55,51.48,51.55,12948.0,51.52,51.55,51.48,51.55,12948.0
2019-06-06 12:55:00,51.56,51.58,51.52,51.55,9836.0,51.56,51.58,51.52,51.55,9836.0
2019-06-06 13:00:00,51.55,51.58,51.5,51.51,12712.0,51.55,51.58,51.5,51.51,12712.0
2019-06-06 13:05:00,51.51,51.56,51.49,51.53,29035.0,51.51,51.56,51.49,51.53,29035.0
2019-06-06 13:10:00,51.52,51.81,51.49,51.8,51615.0,51.52,51.81,51.49,51.8,51615.0
2019-06-06 13:15:00,51.82,51.83,51.66,51.68,24497.0,51.82,51.83,51.66,51.68,24497.0
2019-06-06 13:20:00,51.7,51.84,51.69,51.8,25624.0,51.7,51.84,51.69,51.8,25624.0
2019-06-06 13:25:00,51.8,51.8,51.73,51.74,14237.0,51.8,51.8,51.73,51.74,14237.0
2019-06-06 13:30:00,51.75,51.77,51.72,51.73,12504.0,51.75,51.77,51.72,51.73,12504.0
2019-06-06 13:35:00,51.75,51.79,51.69,51.76,71975.0,51.75,51.79,51.69,51.76,71975.0
2019-06-06 13:40:00,51.76,51.81,51.73,51.74,9334.0,51.76,51.81,51.73,51.74,9334.0
2019-06-06 13:45:00,51.75,51.84,51.73,51.84,13210.0,51.75,51.84,51.73,51.84,13210.0
2019-06-06 13:50:00,51.84,51.88,51.84,51.88,10339.0,51.84,51.88,51.84,51.88,10339.0
2019-06-06 13:55:00,51.88,51.88,51.76,51.78,11989.0,51.88,51.88,51.76,51.78,11989.0
2019-06-06 14:00:00,51.78,51.82,51.75,51.79,8315.0,51.78,51.82,51.75,51.79,8315.0
2019-06-06 14:05:00,51.79,51.83,51.76,51.77,8862.0,51.79,51.83,51.76,51.77,8862.0
2019-06-06 14:10:00,51.78,51.87,51.78,51.8,42065.0,51.78,51.87,51.78,51.8,42065.0
2019-06-06 14:15:00,51.81,51.82,51.75,51.8,13030.0,51.81,51.82,51.75,51.8,13030.0
2019-06-06 14:20:00,51.79,51.8,51.76,51.77,11144.0,51.79,51.8,51.76,51.77,11144.0
2019-06-06 14:25:00,51.77,51.8,51.74,51.74,11318.0,51.77,51.8,51.74,51.74,11318.0
2019-06-06 14:30:00,51.75,51.98,51.73,51.95,17525.0,51.75,51.98,51.73,51.95,17525.0
2019-06-06 14:35:00,51.96,52.02,51.87,52.0,22916.0,51.96,52.02,51.87,52.0,22916.0
2019-06-06 14:40:00,52.0,52.04,51.97,52.01,14212.0,52.0,52.04,51.97,52.01,14212.0
2019-06-06 14:45:00,52.02,52.04,51.9,51.91,16257.0,52.02,52.04,51.9,51.91,16257.0
2019-06-06 14:50:00,51.92,51.98,51.91,51.96,8929.0,51.92,51.98,51.91,51.96,8929.0
2019-06-06 14:55:00,51.97,51.97,51.85,51.85,24132.0,51.97,51.97,51.85,51.85,24132.0
2019-06-06 15:00:00,51.87,51.89,51.76,51.78,29506.0,51.87,51.89,51.76,51.78,29506.0
2019-06-06 15:05:00,51.78,51.87,51.77,51.8,14051.0,51.78,51.87,51.77,51.8,14051.0
2019-06-06 15:10:00,51.81,51.88,51.8,51.87,15413.0,51.81,51.88,51.8,51.87,15413.0
2019-06-06 15:15:00,51.87,51.97,51.83,51.94,17408.0,51.87,51.97,51.83,51.94,17408.0
2019-06-06 15:20:00,51.96,51.98,51.94,51.96,18038.0,51.96,51.98,51.94,51.96,18038.0
2019-06-06 15:25:00,51.95,52.05,51.95,52.0,16493.0,51.95,52.05,51.95,52.0,16493.0
2019-06-06 15:30:00,52.0,52.07,51.97,52.07,50114.0,52.0,52.07,51.97,52.07,50114.0
2019-06-06 15:35:00,52.06,52.14,51.96,52.12,79322.0,52.06,52.14,51.96,52.12,79322.0
2019-06-06 15:40:00,52.1,52.11,51.94,52.0,66120.0,52.1,52.11,51.94,52.0,66120.0
2019-06-06 15:45:00,52.0,52.01,51.93,52.0,86710.0,52.0,52.01,51.93,52.0,86710.0
2019-06-06 15:50:00,51.98,52.05,51.95,51.97,143279.0,51.98,52.05,51.95,51.97,143279.0
2019-06-06 15:55:00,51.97,52.02,51.89,51.93,167818.0,51.97,52.02,51.89,51.93,167818.0
2019-06-07 09:30:00,51.7,52.23,51.01,52.2,36617.0,51.7,52.23,51.01,52.2,36617.0
2019-06-07 09:35:00,52.29,52.43,52.17,52.43,9142.0,52.29,52.43,52.17,52.43,9142.0
2019-06-07 09:40:00,52.42,52.49,52.35,52.49,11303.0,52.42,52.49,52.35,52.49,11303.0
2019-06-07 09:45:00,52.44,52.65,52.43,52.47,20825.0,52.44,52.65,52.43,52.47,20825.0
2019-06-07 09:50:00,52.47,52.73,52.44,52.68,26408.0,52.47,52.73,52.44,52.68,26408.0
2019-06-07 09:55:00,52.7,52.86,52.67,52.86,19408.0,52.7,52.86,52.67,52.86,19408.0
2019-06-07 10:00:00,52.85,52.85,52.75,52.8,17545.0,52.85,52.85,52.75,52.8,17545.0
2019-06-07 10:05:00,52.82,52.88,52.75,52.76,16528.0,52.82,52.88,52.75,52.76,16528.0
2019-06-07 10:10:00,52.76,52.89,52.76,52.76,10946.0,52.76,52.89,52.76,52.76,10946.0
2019-06-07 10:15:00,52.79,52.82,52.67,52.73,16613.0,52.79,52.82,52.67,52.73,16613.0
2019-06-07 10:20:00,52.72,52.73,52.62,52.72,15005.0,52.72,52.73,52.62,52.72,15005.0
2019-06-07 10:25:00,52.7,52.7,52.58,52.59,11495.0,52.7,52.7,52.58,52.59,11495.0
2019-06-07 10:30:00,52.57,52.69,52.55,52.66,16799.0,52.57,52.69,52.55,52.66,16799.0
2019-06-07 10:35:00,52.67,52.74,52.64,52.72,9950.0,52.67,52.74,52.64,52.72,9950.0
2019-06-07 10:40:00,52.73,52.89,52.71,52.89,20566.0,52.73,52.89,52.71,52.89,20566.0
2019-06-07 10:45:00,52.87,53.03,52.86,53.03,20849.0,52.87,53.03,52.86,53.03,20849.0
2019-06-07 10:50:00,53.03,53.19,53.03,53.08,31265.0,53.03,53.19,53.03,53.08,31265.0
2019-06-07 10:55:00,53.07,53.28,53.07,53.25,22322.0,53.07,53.28,53.07,53.25,22322.0
2019-06-07 11:00:00,53.26,53.33,53.14,53.16,17063.0,53.26,53.33,53.14,53.16,17063.0
2019-06-07 11:05:00,53.15,53.22,53.14,53.16,14064.0,53.15,53.22,53.14,53.16,14064.0
2019-06-07 11:10:00,53.15,53.2,53.12,53.15,21243.0,53.15,53.2,53.12,53.15,21243.0
2019-06-07 11:15:00,53.14,53.32,53.13,53.29,17275.0,53.14,53.32,53.13,53.29,17275.0
2019-06-07 11:20:00,53.28,53.33,53.19,53.26,71172.0,53.28,53.33,53.19,53.26,71172.0
2019-06-07 11:25:00,53.26,53.27,53.14,53.15,21602.0,53.26,53.27,53.14,53.15,21602.0
2019-06-07 11:30:00,53.16,53.23,53.13,53.16,22430.0,53.16,53.23,53.13,53.16,22430.0
2019-06-07 11:35:00,53.18,53.28,53.17,53.28,43540.0,53.18,53.28,53.17,53.28,43540.0
2019-06-07 11:40:00,53.28,53.38,53.24,53.37,87589.0,53.28,53.38,53.24,53.37,87589.0
2019-06-07 11:45:00,53.38,53.38,53.27,53.31,11865.0,53.38,53.38,53.27,53.31,11865.0
2019-06-07 11:50:00,53.3,53.34,53.25,53.26,9552.0,53.3,53.34,53.25,53.26,9552.0
2019-06-07 11:55:00,53.29,53.36,53.28,53.32,9143.0,53.29,53.36,53.28,53.32,9143.0
2019-06-07 12:00:00,53.31,53.35,53.28,53.32,9536.0,53.31,53.35,53.28,53.32,9536.0
2019-06-07 12:05:00,53.33,53.42,53.33,53.39,7459.0,53.33,53.42,53.33,53.39,7459.0
2019-06-07 12:10:00,53.39,53.47,53.38,53.46,9067.0,53.39,53.47,53.38,53.46,9067.0
2019-06-07 12:15:00,53.46,53.52,53.45,53.51,11163.0,53.46,53.52,53.45,53.51,11163.0
2019-06-07 12:20:00,53.49,53.6,53.49,53.56,19921.0,53.49,53.6,53.49,53.56,19921.0
2019-06-07 12:25:00,53.57,53.67,53.57,53.57,14898.0,53.57,53.67,53.57,53.57,14898.0
2019-06-07 12:30:00,53.56,53.6,53.49,53.5,15351.0,53.56,53.6,53.49,53.5,15351.0
2019-06-07 12:35:00,53.49,53.51,53.33,53.36,16908.0,53.49,53.51,53.33,53.36,16908.0
2019-06-07 12:40:00,53.35,53.43,53.33,53.4,21960.0,53.35,53.43,53.33,53.4,21960.0
2019-06-07 12:45:00,53.39,53.45,53.32,53.32,116289.0,53.39,53.45,53.32,53.32,116289.0
2019-06-07 12:50:00,53.33,53.38,53.25,53.25,20288.0,53.33,53.38,53.25,53.25,20288.0
2019-06-07 12:55:00,53.27,53.41,53.26,53.4,13201.0,53.27,53.41,53.26,53.4,13201.0
2019-06-07 13:00:00,53.38,53.39,53.34,53.36,8601.0,53.38,53.39,53.34,53.36,8601.0
2019-06-07 13:05:00,53.37,53.37,53.29,53.31,7762.0,53.37,53.37,53.29,53.31,7762.0
2019-06-07 13:10:00,53.3,53.31,53.21,53.29,21796.0,53.3,53.31,53.21,53.29,21796.0
2019-06-07 13:15:00,53.3,53.33,53.25,53.28,10346.0,53.3,53.33,53.25,53.28,10346.0
2019-06-07 13:20:00,53.29,53.31,53.21,53.24,13084.0,53.29,53.31,53.21,53.24,13084.0
2019-06-07 13:25:00,53.25,53.28,53.18,53.25,19781.0,53.25,53.28,53.18,53.25,19781.0
2019-06-07 13:30:00,53.27,53.32,53.2,53.27,31059.0,53.27,53.32,53.2,53.27,31059.0
2019-06-07 13:35:00,53.29,53.33,53.27,53.27,10567.0,53.29,53.33,53.27,53.27,10567.0
2019-06-07 13:40:00,53.28,53.29,53.19,53.26,13237.0,53.28,53.29,53.19,53.26,13237.0
2019-06-07 13:45:00,53.25,53.25,53.17,53.17,7332.0,53.25,53.25,53.17,53.17,7332.0
2019-06-07 13:50:00,53.18,53.2,53.13,53.16,21131.0,53.18,53.2,53.13,53.16,21131.0
2019-06-07 13:55:00,53.17,53.27,53.17,53.23,23199.0,53.17,53.27,53.17,53.23,23199.0
2019-06-07 14:00:00,53.22,53.23,53.14,53.14,23243.0,53.22,53.23,53.14,53.14,23243.0
2019-06-07 14:05:00,53.14,53.15,53.02,53.02,21046.0,53.14,53.15,53.02,53.02,21046.0
2019-06-07 14:10:00,53.03,53.08,53.01,53.04,17154.0,53.03,53.08,53.01,53.04,17154.0
2019-06-07 14:15:00,53.01,53.02,52.97,52.98,11122.0,53.01,53.02,52.97,52.98,11122.0
2019-06-07 14:20:00,52.98,53.07,52.93,53.07,20165.0,52.98,53.07,52.93,53.07,20165.0
2019-06-07 14:25:00,53.06,53.06,52.94,53.0,23051.0,53.06,53.06,52.94,53.0,23051.0
2019-06-07 14:30:00,53.0,53.02,52.94,53.02,136590.0,53.0,53.02,52.94,53.02,136590.0
2019-06-07 14:35:00,53.01,53.08,53.0,53.06,15658.0,53.01,53.08,53.0,53.06,15658.0
2019-06-07 14:40:00,53.06,53.12,53.04,53.07,12221.0,53.06,53.12,53.04,53.07,12221.0
2019-06-07 14:45:00,53.09,53.09,52.95,52.98,23471.0,53.09,53.09,52.95,52.98,23471.0
2019-06-07 14:50:00,52.99,53.0,52.94,52.97,31814.0,52.99,53.0,52.94,52.97,31814.0
2019-06-07 14:55:00,52.97,52.98,52.89,52.91,12721.0,52.97,52.98,52.89,52.91,12721.0
2019-06-07 15:00:00,52.92,53.0,52.92,52.95,16314.0,52.92,53.0,52.92,52.95,16314.0
2019-06-07 15:05:00,52.93,52.93,52.89,52.9,23890.0,52.93,52.93,52.89,52.9,23890.0
2019-06-07 15:10:00,52.9,53.04,52.89,52.95,63575.0,52.9,53.04,52.89,52.95,63575.0
2019-06-07 15:15:00,52.99,52.99,52.88,52.88,20633.0,52.99,52.99,52.88,52.88,20633.0
2019-06-07 15:20:00,52.9,52.9,52.86,52.89,20656.0,52.9,52.9,52.86,52.89,20656.0
2019-06-07 15:25:00,52.91,52.94,52.88,52.94,20288.0,52.91,52.94,52.88,52.94,20288.0
2019-06-07 15:30:00,52.94,52.97,52.87,52.88,25284.0,52.94,52.97,52.87,52.88,25284.0
2019-06-07 15:35:00,52.88,52.91,52.82,52.83,31890.0,52.88,52.91,52.82,52.83,31890.0
2019-06-07 15:40:00,52.82,52.83,52.72,52.75,38822.0,52.82,52.83,52.72,52.75,38822.0
2019-06-07 15:45:00,52.76,52.76,52.6,52.62,67852.0,52.76,52.76,52.6,52.62,67852.0
2019-06-07 15:50:00,52.61,52.65,52.52,52.55,72359.0,52.61,52.65,52.52,52.55,72359.0
2019-06-07 15:55:00,52.55,52.61,52.49,52.6,171417.0,52.55,52.61,52.49,52.6,171417.0
2019-06-10 09:30:00,52.59,53.25,52.53,53.14,28955.0,52.59,53.25,52.53,53.14,28955.0
2019-06-10 09:35:00,53.12,53.22,52.87,52.91,6304.0,53.12,53.22,52.87,52.91,6304.0
2019-06-10 09:40:00,52.89,53.15,52.85,53.15,31613.0,52.89,53.15,52.85,53.15,31613.0
2019-06-10 09:45:00,53.14,53.33,53.14,53.27,14447.0,53.14,53.33,53.14,53.27,14447.0
2019-06-10 09:50:00,53.3,53.34,53.26,53.26,10792.0,53.3,53.34,53.26,53.26,10792.0
2019-06-10 09:55:00,53.27,53.32,53.25,53.32,19079.0,53.27,53.32,53.25,53.32,19079.0
2019-06-10 10:00:00,53.33,53.39,53.28,53.36,21757.0,53.33,53.39,53.28,53.36,21757.0
2019-06-10 10:05:00,53.37,53.48,53.29,53.45,25527.0,53.37,53.48,53.29,53.45,25527.0
2019-06-10 10:10:00,53.41,53.47,53.39,53.44,9979.0,53.41,53.47,53.39,53.44,9979.0
2019-06-10 10:15:00,53.44,53.49,53.42,53.45,12497.0,53.44,53.49,53.42,53.45,12497.0
2019-06-10 10:20:00,53.48,53.48,53.4,53.42,11698.0,53.48,53.48,53.4,53.42,11698.0
2019-06-10 10:25:00,53.42,53.55,53.42,53.55,18525.0,53.42,53.55,53.42,53.55,18525.0
2019-06-10 10:30:00,53.55,53.58,53.5,53.58,152834.0,53.55,53.58,53.5,53.58,152834.0
2019-06-10 10:35:00,53.56,53.56,53.48,53.52,23622.0,53.56,53.56,53.48,53.52,23622.0
2019-06-10 10:40:00,53.53,53.62,53.53,53.62,5116.0,53.53,53.62,53.53,53.62,5116.0
2019-06-10 10:45:00,53.59,53.69,53.54,53.67,13649.0,53.59,53.69,53.54,53.67,13649.0
2019-06-10 10:50:00,53.66,53.71,53.63,53.71,20784.0,53.66,53.71,53.63,53.71,20784.0
2019-06-10 10:55:00,53.7,53.71,53.64,53.69,13864.0,53.7,53.71,53.64,53.69,13864.0
2019-06-10 11:00:00,53.68,53.74,53.67,53.68,14161.0,53.68,53.74,53.67,53.68,14161.0
2019-06-10 11:05:00,53.68,53.72,53.67,53.68,17031.0,53.68,53.72,53.67,53.68,17031.0
2019-06-10 11:10:00,53.68,53.72,53.62,53.65,16523.0,53.68,53.72,53.62,53.65,16523.0
2019-06-10 11:15:00,53.65,53.66,53.61,53.62,27882.0,53.65,53.66,53.61,53.62,27882.0
2019-06-10 11:20:00,53.62,53.66,53.58,53.66,28444.0,53.62,53.66,53.58,53.66,28444.0
2019-06-10 11:25:00,53.66,53.75,53.64,53.73,17539.0,53.66,53.75,53.64,53.73,17539.0
2019-06-10 11:30:00,53.74,53.79,53.73,53.78,15830.0,53.74,53.79,53.73,53.78,15830.0
2019-06-10 11:35:00,53.79,53.82,53.78,53.8,11791.0,53.79,53.82,53.78,53.8,11791.0
2019-06-10 11:40:00,53.8,53.85,53.77,53.82,16034.0,53.8,53.85,53.77,53.82,16034.0
2019-06-10 11:45:00,53.82,53.84,53.77,53.8,16526.0,53.82,53.84,53.77,53.8,16526.0
2019-06-10 11:50:00,53.8,53.83,53.8,53.8,15635.0,53.8,53.83,53.8,53.8,15635.0
2019-06-10 11:55:00,53.82,53.83,53.79,53.82,15666.0,53.82,53.83,53.79,53.82,15666.0
2019-06-10 12:00:00,53.81,53.83,53.79,53.81,11035.0,53.81,53.83,53.79,53.81,11035.0
2019-06-10 12:05:00,53.8,53.81,53.79,53.8,11534.0,53.8,53.81,53.79,53.8,11534.0
2019-06-10 12:10:00,53.8,53.84,53.78,53.82,9694.0,53.8,53.84,53.78,53.82,9694.0
2019-06-10 12:15:00,53.82,53.83,53.79,53.8,12196.0,53.82,53.83,53.79,53.8,12196.0
2019-06-10 12:20:00,53.8,53.8,53.71,53.73,24858.0,53.8,53.8,53.71,53.73,24858.0
2019-06-10 12:25:00,53.73,53.75,53.71,53.71,24803.0,53.73,53.75,53.71,53.71,24803.0
2019-06-10 12:30:00,53.72,53.8,53.7,53.8,19949.0,53.72,53.8,53.7,53.8,19949.0
2019-06-10 12:35:00,53.8,53.92,53.79,53.91,12041.0,53.8,53.92,53.79,53.91,12041.0
2019-06-10 12:40:00,53.92,53.93,53.88,53.89,11195.0,53.92,53.93,53.88,53.89,11195.0
2019-06-10 12:45:00,53.88,53.88,53.8,53.85,12536.0,53.88,53.88,53.8,53.85,12536.0
2019-06-10 12:50:00,53.84,53.89,53.81,53.88,10070.0,53.84,53.89,53.81,53.88,10070.0
2019-06-10 12:55:00,53.88,53.88,53.82,53.83,10825.0,53.88,53.88,53.82,53.83,10825.0
2019-06-10 13:00:00,53.83,53.89,53.82,53.88,8207.0,53.83,53.89,53.82,53.88,8207.0
2019-06-10 13:05:00,53.88,53.91,53.83,53.9,40481.0,53.88,53.91,53.83,53.9,40481.0
2019-06-10 13:10:00,53.91,53.94,53.82,53.83,102066.0,53.91,53.94,53.82,53.83,102066.0
2019-06-10 13:15:00,53.83,53.91,53.83,53.88,12023.0,53.83,53.91,53.83,53.88,12023.0
2019-06-10 13:20:00,53.88,53.92,53.86,53.91,18015.0,53.88,53.92,53.86,53.91,18015.0
2019-06-10 13:25:00,53.9,53.94,53.86,53.94,18118.0,53.9,53.94,53.86,53.94,18118.0
2019-06-10 13:30:00,53.96,53.98,53.88,53.91,12506.0,53.96,53.98,53.88,53.91,12506.0
2019-06-10 13:35:00,53.91,53.92,53.89,53.91,8342.0,53.91,53.92,53.89,53.91,8342.0
2019-06-10 13:40:00,53.92,53.96,53.89,53.9,12310.0,53.92,53.96,53.89,53.9,12310.0
2019-06-10 13:45:00,53.89,53.9,53.83,53.89,12378.0,53.89,53.9,53.83,53.89,12378.0
2019-06-10 13:50:00,53.88,53.92,53.86,53.89,18269.0,53.88,53.92,53.86,53.89,18269.0
2019-06-10 13:55:00,53.89,53.94,53.88,53.93,15276.0,53.89,53.94,53.88,53.93,15276.0
2019-06-10 14:00:00,53.94,53.97,53.86,53.91,25191.0,53.94,53.97,53.86,53.91,25191.0
2019-06-10 14:05:00,53.9,53.92,53.88,53.9,14475.0,53.9,53.92,53.88,53.9,14475.0
2019-06-10 14:10:00,53.9,53.93,53.87,53.89,12802.0,53.9,53.93,53.87,53.89,12802.0
2019-06-10 14:15:00,53.9,53.9,53.82,53.84,76438.0,53.9,53.9,53.82,53.84,76438.0
2019-06-10 14:20:00,53.83,53.88,53.82,53.88,13867.0,53.83,53.88,53.82,53.88,13867.0
2019-06-10 14:25:00,53.87,53.88,53.83,53.87,13483.0,53.87,53.88,53.83,53.87,13483.0
2019-06-10 14:30:00,53.86,53.91,53.85,53.9,9168.0,53.86,53.91,53.85,53.9,9168.0
2019-06-10 14:35:00,53.9,53.92,53.86,53.87,12304.0,53.9,53.92,53.86,53.87,12304.0
2019-06-10 14:40:00,53.87,53.87,53.83,53.86,13528.0,53.87,53.87,53.83,53.86,13528.0
2019-06-10 14:45:00,53.87,53.94,53.83,53.94,11437.0,53.87,53.94,53.83,53.94,11437.0
2019-06-10 14:50:00,53.95,53.98,53.93,53.94,11185.0,53.95,53.98,53.93,53.94,11185.0
2019-06-10 14:55:00,53.94,53.98,53.93,53.95,9404.0,53.94,53.98,53.93,53.95,9404.0
2019-06-10 15:00:00,53.95,53.98,53.94,53.98,15261.0,53.95,53.98,53.94,53.98,15261.0
2019-06-10 15:05:00,53.98,54.02,53.95,54.0,25874.0,53.98,54.02,53.95,54.0,25874.0
2019-06-10 15:10:00,54.01,54.01,53.83,53.83,15348.0,54.01,54.01,53.83,53.83,15348.0
2019-06-10 15:15:00,53.83,53.93,53.82,53.89,18661.0,53.83,53.93,53.82,53.89,18661.0
2019-06-10 15:20:00,53.89,53.89,53.81,53.84,14373.0,53.89,53.89,53.81,53.84,14373.0
2019-06-10 15:25:00,53.85,53.85,53.75,53.75,25062.0,53.85,53.85,53.75,53.75,25062.0
2019-06-10 15:30:00,53.76,53.92,53.75,53.87,49041.0,53.76,53.92,53.75,53.87,49041.0
2019-06-10 15:35:00,53.86,53.87,53.83,53.84,29895.0,53.86,53.87,53.83,53.84,29895.0
2019-06-10 15:40:00,53.85,53.89,53.83,53.88,37633.0,53.85,53.89,53.83,53.88,37633.0
2019-06-10 15:45:00,53.88,53.89,53.82,53.85,48029.0,53.88,53.89,53.82,53.85,48029.0
2019-06-10 15:50:00,53.85,53.89,53.84,53.88,80374.0,53.85,53.89,53.84,53.88,80374.0
2019-06-10 15:55:00,53.88,53.88,53.78,53.81,124194.0,53.88,53.88,53.78,53.81,124194.0
2019-06-11 09:30:00,54.13,54.3,53.95,54.0,38752.0,54.13,54.3,53.95,54.0,38752.0
2019-06-11 09:35:00,54.07,54.2,53.98,54.01,7439.0,54.07,54.2,53.98,54.01,7439.0
2019-06-11 09:40:00,54.04,54.31,54.02,54.28,6080.0,54.04,54.31,54.02,54.28,6080.0
2019-06-11 09:45:00,54.31,54.32,54.12,54.23,8248.0,54.31,54.32,54.12,54.23,8248.0
2019-06-11 09:50:00,54.26,54.33,54.2,54.3,28838.0,54.26,54.33,54.2,54.3,28838.0
2019-06-11 09:55:00,54.31,54.38,54.2,54.23,26919.0,54.31,54.38,54.2,54.23,26919.0
2019-06-11 10:00:00,54.23,54.29,54.21,54.27,31774.0,54.23,54.29,54.21,54.27,31774.0
2019-06-11 10:05:00,54.27,54.28,54.1,54.12,18536.0,54.27,54.28,54.1,54.12,18536.0
2019-06-11 10:10:00,54.08,54.14,53.9,54.14,50815.0,54.08,54.14,53.9,54.14,50815.0
2019-06-11 10:15:00,54.13,54.22,54.04,54.15,25183.0,54.13,54.22,54.04,54.15,25183.0
2019-06-11 10:20:00,54.14,54.14,54.0,54.11,16843.0,54.14,54.14,54.0,54.11,16843.0
2019-06-11 10:25:00,54.11,54.2,54.06,54.2,15217.0,54.11,54.2,54.06,54.2,15217.0
2019-06-11 10:30:00,54.15,54.2,54.08,54.11,29530.0,54.15,54.2,54.08,54.11,29530.0
2019-06-11 10:35:00,54.11,54.12,54.08,54.12,9924.0,54.11,54.12,54.08,54.12,9924.0
2019-06-11 10:40:00,54.1,54.11,53.96,54.0,17782.0,54.1,54.11,53.96,54.0,17782.0
2019-06-11 10:45:00,54.0,54.04,53.95,54.01,11842.0,54.0,54.04,53.95,54.01,11842.0
2019-06-11 10:50:00,54.02,54.03,53.89,54.0,15050.0,54.02,54.03,53.89,54.0,15050.0
2019-06-11 10:55:00,54.03,54.04,53.95,53.96,11816.0,54.03,54.04,53.95,53.96,11816.0
2019-06-11 11:00:00,53.97,54.01,53.94,54.01,29298.0,53.97,54.01,53.94,54.01,29298.0
2019-06-11 11:05:00,54.04,54.06,53.97,54.06,40244.0,54.04,54.06,53.97,54.06,40244.0
2019-06-11 11:10:00,54.06,54.06,54.01,54.04,8895.0,54.06,54.06,54.01,54.04,8895.0
2019-06-11 11:15:00,54.05,54.16,54.03,54.14,9284.0,54.05,54.16,54.03,54.14,9284.0
2019-06-11 11:20:00,54.15,54.16,54.09,54.13,5703.0,54.15,54.16,54.09,54.13,5703.0
2019-06-11 11:25:00,54.13,54.13,53.99,54.03,14030.0,54.13,54.13,53.99,54.03,14030.0
2019-06-11 11:30:00,54.03,54.03,53.98,53.98,13379.0,54.03,54.03,53.98,53.98,13379.0
2019-06-11 11:35:00,53.98,54.0,53.91,53.93,19905.0,53.98,54.0,53.91,53.93,19905.0
2019-06-11 11:40:00,53.93,53.96,53.91,53.94,8556.0,53.93,53.96,53.91,53.94,8556.0
2019-06-11 11:45:00,53.93,53.97,53.91,53.97,10019.0,53.93,53.97,53.91,53.97,10019.0
2019-06-11 11:50:00,53.97,54.0,53.95,53.99,13966.0,53.97,54.0,53.95,53.99,13966.0
2019-06-11 11:55:00,53.98,54.01,53.84,53.86,41356.0,53.98,54.01,53.84,53.86,41356.0
2019-06-11 12:00:00,53.86,53.87,53.7,53.72,13915.0,53.86,53.87,53.7,53.72,13915.0
2019-06-11 12:05:00,53.71,53.78,53.7,53.77,27370.0,53.71,53.78,53.7,53.77,27370.0
2019-06-11 12:10:00,53.77,53.81,53.74,53.79,9149.0,53.77,53.81,53.74,53.79,9149.0
2019-06-11 12:15:00,53.76,53.8,53.72,53.78,11079.0,53.76,53.8,53.72,53.78,11079.0
2019-06-11 12:20:00,53.76,53.85,53.74,53.84,9277.0,53.76,53.85,53.74,53.84,9277.0
2019-06-11 12:25:00,53.82,53.83,53.78,53.83,5644.0,53.82,53.83,53.78,53.83,5644.0
2019-06-11 12:30:00,53.82,53.86,53.79,53.81,7534.0,53.82,53.86,53.79,53.81,7534.0
2019-06-11 12:35:00,53.79,53.8,53.7,53.77,9872.0,53.79,53.8,53.7,53.77,9872.0
2019-06-11 12:40:00,53.77,53.79,53.73,53.76,4400.0,53.77,53.79,53.73,53.76,4400.0
2019-06-11 12:45:00,53.75,53.78,53.73,53.76,7601.0,53.75,53.78,53.73,53.76,7601.0
2019-06-11 12:50:00,53.77,53.8,53.72,53.72,5500.0,53.77,53.8,53.72,53.72,5500.0
2019-06-11 12:55:00,53.71,53.72,53.64,53.68,19658.0,53.71,53.72,53.64,53.68,19658.0
2019-06-11 13:00:00,53.67,53.69,53.6,53.61,9614.0,53.67,53.69,53.6,53.61,9614.0
2019-06-11 13:05:00,53.62,53.65,53.6,53.65,5995.0,53.62,53.65,53.6,53.65,5995.0
2019-06-11 13:10:00,53.64,53.65,53.61,53.65,4155.0,53.64,53.65,53.61,53.65,4155.0
2019-06-11 13:15:00,53.65,53.75,53.65,53.73,8560.0,53.65,53.75,53.65,53.73,8560.0
2019-06-11 13:20:00,53.73,53.73,53.63,53.65,5700.0,53.73,53.73,53.63,53.65,5700.0
2019-06-11 13:25:00,53.64,53.69,53.62,53.69,8499.0,53.64,53.69,53.62,53.69,8499.0
2019-06-11 13:30:00,53.68,53.74,53.64,53.73,6408.0,53.68,53.74,53.64,53.73,6408.0
2019-06-11 13:35:00,53.71,53.78,53.71,53.75,4889.0,53.71,53.78,53.71,53.75,4889.0
2019-06-11 13:40:00,53.74,53.81,53.74,53.8,9216.0,53.74,53.81,53.74,53.8,9216.0
2019-06-11 13:45:00,53.8,53.86,53.77,53.8,7027.0,53.8,53.86,53.77,53.8,7027.0
2019-06-11 13:50:00,53.81,53.87,53.81,53.84,6689.0,53.81,53.87,53.81,53.84,6689.0
2019-06-11 13:55:00,53.84,53.91,53.83,53.9,7605.0,53.84,53.91,53.83,53.9,7605.0
2019-06-11 14:00:00,53.9,53.97,53.89,53.97,4977.0,53.9,53.97,53.89,53.97,4977.0
2019-06-11 14:05:00,53.98,54.03,53.95,54.03,9390.0,53.98,54.03,53.95,54.03,9390.0
2019-06-11 14:10:00,54.02,54.02,53.97,54.0,6250.0,54.02,54.02,53.97,54.0,6250.0
2019-06-11 14:15:00,53.99,54.02,53.97,53.99,13398.0,53.99,54.02,53.97,53.99,13398.0
2019-06-11 14:20:00,54.0,54.0,53.95,53.95,7097.0,54.0,54.0,53.95,53.95,7097.0
2019-06-11 14:25:00,53.94,53.98,53.91,53.94,9576.0,53.94,53.98,53.91,53.94,9576.0
2019-06-11 14:30:00,53.93,53.93,53.86,53.87,8730.0,53.93,53.93,53.86,53.87,8730.0
2019-06-11 14:35:00,53.85,53.86,53.76,53.78,7087.0,53.85,53.86,53.76,53.78,7087.0
2019-06-11 14:40:00,53.75,53.8,53.74,53.79,5974.0,53.75,53.8,53.74,53.79,5974.0
2019-06-11 14:45:00,53.79,53.79,53.72,53.74,9695.0,53.79,53.79,53.72,53.74,9695.0
2019-06-11 14:50:00,53.74,53.8,53.73,53.78,6815.0,53.74,53.8,53.73,53.78,6815.0
2019-06-11 14:55:00,53.76,53.85,53.75,53.84,9588.0,53.76,53.85,53.75,53.84,9588.0
2019-06-11 15:00:00,53.82,53.84,53.78,53.8,12050.0,53.82,53.84,53.78,53.8,12050.0
2019-06-11 15:05:00,53.8,53.87,53.8,53.87,8409.0,53.8,53.87,53.8,53.87,8409.0
2019-06-11 15:10:00,53.86,53.86,53.81,53.82,10156.0,53.86,53.86,53.81,53.82,10156.0
2019-06-11 15:15:00,53.82,53.86,53.81,53.82,16990.0,53.82,53.86,53.81,53.82,16990.0
2019-06-11 15:20:00,53.83,53.9,53.81,53.85,19393.0,53.83,53.9,53.81,53.85,19393.0
2019-06-11 15:25:00,53.85,53.88,53.81,53.86,9326.0,53.85,53.88,53.81,53.86,9326.0
2019-06-11 15:30:00,53.86,53.9,53.81,53.88,17034.0,53.86,53.9,53.81,53.88,17034.0
2019-06-11 15:35:00,53.87,53.9,53.85,53.88,19088.0,53.87,53.9,53.85,53.88,19088.0
2019-06-11 15:40:00,53.88,53.93,53.85,53.86,58851.0,53.88,53.93,53.85,53.86,58851.0
2019-06-11 15:45:00,53.85,53.85,53.69,53.73,38229.0,53.85,53.85,53.69,53.73,38229.0
2019-06-11 15:50:00,53.73,53.74,53.54,53.56,59183.0,53.73,53.74,53.54,53.56,59183.0
2019-06-11 15:55:00,53.56,53.59,53.55,53.59,109751.0,53.56,53.59,53.55,53.59,109751.0
2019-06-12 09:30:00,53.43,53.57,53.34,53.49,10933.0,53.43,53.57,53.34,53.49,10933.0
2019-06-12 09:35:00,53.5,53.61,53.38,53.44,6628.0,53.5,53.61,53.38,53.44,6628.0
2019-06-12 09:40:00,53.44,53.51,53.38,53.47,3680.0,53.44,53.51,53.38,53.47,3680.0
2019-06-12 09:45:00,53.48,53.48,53.36,53.41,9245.0,53.48,53.48,53.36,53.41,9245.0
2019-06-12 09:50:00,53.4,53.5,53.39,53.41,2800.0,53.4,53.5,53.39,53.41,2800.0
2019-06-12 09:55:00,53.42,53.43,53.33,53.41,4300.0,53.42,53.43,53.33,53.41,4300.0
2019-06-12 10:00:00,53.43,53.47,53.37,53.38,5900.0,53.43,53.47,53.37,53.38,5900.0
2019-06-12 10:05:00,53.39,53.44,53.35,53.43,19453.0,53.39,53.44,53.35,53.43,19453.0
2019-06-12 10:10:00,53.43,53.43,53.27,53.27,77312.0,53.43,53.43,53.27,53.27,77312.0
2019-06-12 10:15:00,53.3,53.33,53.17,53.2,5803.0,53.3,53.33,53.17,53.2,5803.0
2019-06-12 10:20:00,53.19,53.27,53.16,53.25,14002.0,53.19,53.27,53.16,53.25,14002.0
2019-06-12 10:25:00,53.25,53.3,53.23,53.29,23514.0,53.25,53.3,53.23,53.29,23514.0
2019-06-12 10:30:00,53.3,53.35,53.25,53.25,11923.0,53.3,53.35,53.25,53.25,11923.0
2019-06-12 10:35:00,53.26,53.28,53.21,53.25,11847.0,53.26,53.28,53.21,53.25,11847.0
2019-06-12 10:40:00,53.28,53.34,53.25,53.28,3976.0,53.28,53.34,53.25,53.28,3976.0
2019-06-12 10:45:00,53.26,53.32,53.26,53.28,7400.0,53.26,53.32,53.26,53.28,7400.0
2019-06-12 10:50:00,53.27,53.28,53.21,53.21,5918.0,53.27,53.28,53.21,53.21,5918.0
2019-06-12 10:55:00,53.21,53.21,53.11,53.18,16483.0,53.21,53.21,53.11,53.18,16483.0
2019-06-12 11:00:00,53.18,53.3,53.17,53.3,11851.0,53.18,53.3,53.17,53.3,11851.0
2019-06-12 11:05:00,53.3,53.32,53.25,53.25,4284.0,53.3,53.32,53.25,53.25,4284.0
2019-06-12 11:10:00,53.25,53.26,53.24,53.25,5831.0,53.25,53.26,53.24,53.25,5831.0
2019-06-12 11:15:00,53.26,53.29,53.26,53.28,3000.0,53.26,53.29,53.26,53.28,3000.0
2019-06-12 11:20:00,53.28,53.28,53.24,53.28,10578.0,53.28,53.28,53.24,53.28,10578.0
2019-06-12 11:25:00,53.29,53.32,53.24,53.27,4900.0,53.29,53.32,53.24,53.27,4900.0
2019-06-12 11:30:00,53.26,53.32,53.24,53.3,6894.0,53.26,53.32,53.24,53.3,6894.0
2019-06-12 11:35:00,53.31,53.32,53.23,53.26,9266.0,53.31,53.32,53.23,53.26,9266.0
2019-06-12 11:40:00,53.25,53.27,53.23,53.25,8681.0,53.25,53.27,53.23,53.25,8681.0
2019-06-12 11:45:00,53.25,53.28,53.24,53.25,10254.0,53.25,53.28,53.24,53.25,10254.0
2019-06-12 11:50:00,53.26,53.26,53.21,53.26,24568.0,53.26,53.26,53.21,53.26,24568.0
2019-06-12 11:55:00,53.26,53.27,53.2,53.22,12480.0,53.26,53.27,53.2,53.22,12480.0
2019-06-12 12:00:00,53.21,53.27,53.21,53.23,6932.0,53.21,53.27,53.21,53.23,6932.0
2019-06-12 12:05:00,53.23,53.23,53.18,53.19,4975.0,53.23,53.23,53.18,53.19,4975.0
2019-06-12 12:10:00,53.18,53.21,53.16,53.19,7790.0,53.18,53.21,53.16,53.19,7790.0
2019-06-12 12:15:00,53.18,53.27,53.18,53.26,4303.0,53.18,53.27,53.18,53.26,4303.0
2019-06-12 12:20:00,53.25,53.33,53.25,53.33,6716.0,53.25,53.33,53.25,53.33,6716.0
2019-06-12 12:25:00,53.34,53.37,53.34,53.35,1500.0,53.34,53.37,53.34,53.35,1500.0
2019-06-12 12:30:00,53.34,53.37,53.34,53.37,8682.0,53.34,53.37,53.34,53.37,8682.0
2019-06-12 12:35:00,53.36,53.43,53.36,53.41,13982.0,53.36,53.43,53.36,53.41,13982.0
2019-06-12 12:40:00,53.42,53.45,53.42,53.43,3712.0,53.42,53.45,53.42,53.43,3712.0
2019-06-12 12:45:00,53.43,53.51,53.42,53.5,5351.0,53.43,53.51,53.42,53.5,5351.0
2019-06-12 12:50:00,53.51,53.53,53.46,53.47,4300.0,53.51,53.53,53.46,53.47,4300.0
2019-06-12 12:55:00,53.46,53.47,53.43,53.43,6000.0,53.46,53.47,53.43,53.43,6000.0
2019-06-12 13:00:00,53.44,53.45,53.38,53.41,10015.0,53.44,53.45,53.38,53.41,10015.0
2019-06-12 13:05:00,53.42,53.47,53.41,53.41,5095.0,53.42,53.47,53.41,53.41,5095.0
2019-06-12 13:10:00,53.39,53.4,53.34,53.35,8675.0,53.39,53.4,53.34,53.35,8675.0
2019-06-12 13:15:00,53.34,53.4,53.34,53.4,5406.0,53.34,53.4,53.34,53.4,5406.0
2019-06-12 13:20:00,53.41,53.42,53.39,53.41,4265.0,53.41,53.42,53.39,53.41,4265.0
2019-06-12 13:25:00,53.4,53.43,53.4,53.42,3585.0,53.4,53.43,53.4,53.42,3585.0
2019-06-12 13:30:00,53.42,53.45,53.41,53.43,5323.0,53.42,53.45,53.41,53.43,5323.0
2019-06-12 13:35:00,53.44,53.47,53.39,53.39,4289.0,53.44,53.47,53.39,53.39,4289.0
2019-06-12 13:40:00,53.41,53.44,53.4,53.43,5838.0,53.41,53.44,53.4,53.43,5838.0
2019-06-12 13:45:00,53.44,53.51,53.44,53.48,6367.0,53.44,53.51,53.44,53.48,6367.0
2019-06-12 13:50:00,53.49,53.51,53.44,53.44,5630.0,53.49,53.51,53.44,53.44,5630.0
2019-06-12 13:55:00,53.43,53.47,53.43,53.46,4030.0,53.43,53.47,53.43,53.46,4030.0
2019-06-12 14:00:00,53.47,53.54,53.46,53.54,4407.0,53.47,53.54,53.46,53.54,4407.0
2019-06-12 14:05:00,53.54,53.57,53.53,53.55,4026.0,53.54,53.57,53.53,53.55,4026.0
2019-06-12 14:10:00,53.53,53.61,53.53,53.61,7400.0,53.53,53.61,53.53,53.61,7400.0
2019-06-12 14:15:00,53.61,53.68,53.59,53.68,27837.0,53.61,53.68,53.59,53.68,27837.0
2019-06-12 14:20:00,53.68,53.72,53.66,53.7,4203.0,53.68,53.72,53.66,53.7,4203.0
2019-06-12 14:25:00,53.7,53.83,53.7,53.8,35095.0,53.7,53.83,53.7,53.8,35095.0
2019-06-12 14:30:00,53.8,53.8,53.73,53.78,9316.0,53.8,53.8,53.73,53.78,9316.0
2019-06-12 14:35:00,53.78,53.79,53.77,53.79,5963.0,53.78,53.79,53.77,53.79,5963.0
2019-06-12 14:40:00,53.78,53.89,53.78,53.89,14878.0,53.78,53.89,53.78,53.89,14878.0
2019-06-12 14:45:00,53.89,53.95,53.84,53.92,10111.0,53.89,53.95,53.84,53.92,10111.0
2019-06-12 14:50:00,53.93,53.95,53.87,53.87,6454.0,53.93,53.95,53.87,53.87,6454.0
2019-06-12 14:55:00,53.87,53.89,53.81,53.81,9815.0,53.87,53.89,53.81,53.81,9815.0
2019-06-12 15:00:00,53.82,53.84,53.78,53.78,11139.0,53.82,53.84,53.78,53.78,11139.0
2019-06-12 15:05:00,53.78,53.86,53.76,53.86,10985.0,53.78,53.86,53.76,53.86,10985.0
2019-06-12 15:10:00,53.86,53.86,53.82,53.84,7697.0,53.86,53.86,53.82,53.84,7697.0
2019-06-12 15:15:00,53.83,53.87,53.81,53.87,11726.0,53.83,53.87,53.81,53.87,11726.0
2019-06-12 15:20:00,53.87,53.89,53.82,53.83,16789.0,53.87,53.89,53.82,53.83,16789.0
2019-06-12 15:25:00,53.84,53.91,53.84,53.87,23894.0,53.84,53.91,53.84,53.87,23894.0
2019-06-12 15:30:00,53.87,53.89,53.84,53.88,22879.0,53.87,53.89,53.84,53.88,22879.0
2019-06-12 15:35:00,53.87,53.87,53.77,53.79,20666.0,53.87,53.87,53.77,53.79,20666.0
2019-06-12 15:40:00,53.79,53.85,53.77,53.83,38893.0,53.79,53.85,53.77,53.83,38893.0
2019-06-12 15:45:00,53.82,53.82,53.77,53.8,25929.0,53.82,53.82,53.77,53.8,25929.0
2019-06-12 15:50:00,53.8,53.83,53.77,53.78,38551.0,53.8,53.83,53.77,53.78,38551.0
2019-06-12 15:55:00,53.79,53.84,53.75,53.84,56800.0,53.79,53.84,53.75,53.84,56800.0
2019-06-13 09:30:00,53.82,53.82,53.2,53.66,22656.0,53.82,53.82,53.2,53.66,22656.0
2019-06-13 09:35:00,53.69,53.88,53.69,53.76,17364.0,53.69,53.88,53.69,53.76,17364.0
2019-06-13 09:40:00,53.76,53.84,53.63,53.84,15649.0,53.76,53.84,53.63,53.84,15649.0
2019-06-13 09:45:00,53.85,53.85,53.68,53.69,10089.0,53.85,53.85,53.68,53.69,10089.0
2019-06-13 09:50:00,53.71,53.83,53.7,53.72,5500.0,53.71,53.83,53.7,53.72,5500.0
2019-06-13 09:55:00,53.77,53.79,53.7,53.7,3278.0,53.77,53.79,53.7,53.7,3278.0
2019-06-13 10:00:00,53.72,53.75,53.58,53.61,30910.0,53.72,53.75,53.58,53.61,30910.0
2019-06-13 10:05:00,53.57,53.62,53.37,53.43,17728.0,53.57,53.62,53.37,53.43,17728.0
2019-06-13 10:10:00,53.44,53.58,53.42,53.53,8364.0,53.44,53.58,53.42,53.53,8364.0
2019-06-13 10:15:00,53.53,53.58,53.5,53.52,3372.0,53.53,53.58,53.5,53.52,3372.0
2019-06-13 10:20:00,53.51,53.57,53.46,53.55,2954.0,53.51,53.57,53.46,53.55,2954.0
2019-06-13 10:25:00,53.52,53.6,53.49,53.59,2509.0,53.52,53.6,53.49,53.59,2509.0
2019-06-13 10:30:00,53.61,53.63,53.5,53.59,5779.0,53.61,53.63,53.5,53.59,5779.0
2019-06-13 10:35:00,53.59,53.65,53.56,53.64,6013.0,53.59,53.65,53.56,53.64,6013.0
2019-06-13 10:40:00,53.64,53.64,53.52,53.57,3900.0,53.64,53.64,53.52,53.57,3900.0
2019-06-13 10:45:00,53.56,53.59,53.49,53.49,6786.0,53.56,53.59,53.49,53.49,6786.0
2019-06-13 10:50:00,53.5,53.51,53.42,53.45,20079.0,53.5,53.51,53.42,53.45,20079.0
2019-06-13 10:55:00,53.45,53.45,53.33,53.36,27133.0,53.45,53.45,53.33,53.36,27133.0
2019-06-13 11:00:00,53.4,53.48,53.37,53.45,13324.0,53.4,53.48,53.37,53.45,13324.0
2019-06-13 11:05:00,53.41,53.41,53.27,53.31,7543.0,53.41,53.41,53.27,53.31,7543.0
2019-06-13 11:10:00,53.31,53.42,53.3,53.4,5532.0,53.31,53.42,53.3,53.4,5532.0
2019-06-13 11:15:00,53.39,53.41,53.35,53.39,4442.0,53.39,53.41,53.35,53.39,4442.0
2019-06-13 11:20:00,53.41,53.43,53.34,53.36,4450.0,53.41,53.43,53.34,53.36,4450.0
2019-06-13 11:25:00,53.38,53.44,53.36,53.44,4535.0,53.38,53.44,53.36,53.44,4535.0
2019-06-13 11:30:00,53.45,53.48,53.42,53.44,7511.0,53.45,53.48,53.42,53.44,7511.0
2019-06-13 11:35:00,53.45,53.46,53.37,53.4,2300.0,53.45,53.46,53.37,53.4,2300.0
2019-06-13 11:40:00,53.4,53.43,53.37,53.41,2900.0,53.4,53.43,53.37,53.41,2900.0
2019-06-13 11:45:00,53.38,53.45,53.38,53.44,3490.0,53.38,53.45,53.38,53.44,3490.0
2019-06-13 11:50:00,53.44,53.52,53.43,53.51,5199.0,53.44,53.52,53.43,53.51,5199.0
2019-06-13 11:55:00,53.51,53.51,53.45,53.49,2300.0,53.51,53.51,53.45,53.49,2300.0
2019-06-13 12:00:00,53.48,53.53,53.46,53.53,4100.0,53.48,53.53,53.46,53.53,4100.0
2019-06-13 12:05:00,53.53,53.57,53.52,53.57,4447.0,53.53,53.57,53.52,53.57,4447.0
2019-06-13 12:10:00,53.57,53.6,53.53,53.53,6656.0,53.57,53.6,53.53,53.53,6656.0
2019-06-13 12:15:00,53.54,53.59,53.53,53.59,2540.0,53.54,53.59,53.53,53.59,2540.0
2019-06-13 12:20:00,53.59,53.62,53.56,53.62,3474.0,53.59,53.62,53.56,53.62,3474.0
2019-06-13 12:25:00,53.63,53.65,53.6,53.6,3400.0,53.63,53.65,53.6,53.6,3400.0
2019-06-13 12:30:00,53.61,53.66,53.61,53.64,3577.0,53.61,53.66,53.61,53.64,3577.0
2019-06-13 12:35:00,53.66,53.69,53.66,53.67,1400.0,53.66,53.69,53.66,53.67,1400.0
2019-06-13 12:40:00,53.67,53.81,53.66,53.81,4858.0,53.67,53.81,53.66,53.81,4858.0
2019-06-13 12:45:00,53.8,53.85,53.79,53.81,6721.0,53.8,53.85,53.79,53.81,6721.0
2019-06-13 12:50:00,53.8,53.84,53.79,53.83,4410.0,53.8,53.84,53.79,53.83,4410.0
2019-06-13 12:55:00,53.83,53.91,53.83,53.9,6758.0,53.83,53.91,53.83,53.9,6758.0
2019-06-13 13:00:00,53.91,53.91,53.85,53.85,2250.0,53.91,53.91,53.85,53.85,2250.0
2019-06-13 13:05:00,53.81,53.82,53.76,53.79,2500.0,53.81,53.82,53.76,53.79,2500.0
2019-06-13 13:10:00,53.8,53.81,53.74,53.79,3000.0,53.8,53.81,53.74,53.79,3000.0
2019-06-13 13:15:00,53.81,53.83,53.77,53.78,2801.0,53.81,53.83,53.77,53.78,2801.0
2019-06-13 13:20:00,53.79,53.8,53.76,53.76,3484.0,53.79,53.8,53.76,53.76,3484.0
2019-06-13 13:25:00,53.77,53.8,53.76,53.78,2473.0,53.77,53.8,53.76,53.78,2473.0
2019-06-13 13:30:00,53.79,53.82,53.78,53.78,2198.0,53.79,53.82,53.78,53.78,2198.0
2019-06-13 13:35:00,53.77,53.8,53.75,53.8,5400.0,53.77,53.8,53.75,53.8,5400.0
2019-06-13 13:40:00,53.77,53.78,53.76,53.77,1500.0,53.77,53.78,53.76,53.77,1500.0
2019-06-13 13:45:00,53.76,53.85,53.76,53.84,6900.0,53.76,53.85,53.76,53.84,6900.0
2019-06-13 13:50:00,53.84,53.85,53.81,53.82,3800.0,53.84,53.85,53.81,53.82,3800.0
2019-06-13 13:55:00,53.83,53.86,53.81,53.85,3862.0,53.83,53.86,53.81,53.85,3862.0
2019-06-13 14:00:00,53.84,53.84,53.78,53.83,5286.0,53.84,53.84,53.78,53.83,5286.0
2019-06-13 14:05:00,53.81,53.82,53.72,53.72,4680.0,53.81,53.82,53.72,53.72,4680.0
2019-06-13 14:10:00,53.72,53.73,53.7,53.7,3200.0,53.72,53.73,53.7,53.7,3200.0
2019-06-13 14:15:00,53.7,53.71,53.62,53.67,7515.0,53.7,53.71,53.62,53.67,7515.0
2019-06-13 14:20:00,53.67,53.68,53.64,53.68,3562.0,53.67,53.68,53.64,53.68,3562.0
2019-06-13 14:25:00,53.68,53.72,53.67,53.7,4900.0,53.68,53.72,53.67,53.7,4900.0
2019-06-13 14:30:00,53.68,53.68,53.61,53.62,6192.0,53.68,53.68,53.61,53.62,6192.0
2019-06-13 14:35:00,53.6,53.63,53.57,53.62,5550.0,53.6,53.63,53.57,53.62,5550.0
2019-06-13 14:40:00,53.61,53.66,53.59,53.66,9444.0,53.61,53.66,53.59,53.66,9444.0
2019-06-13 14:45:00,53.64,53.65,53.58,53.58,2100.0,53.64,53.65,53.58,53.58,2100.0
2019-06-13 14:50:00,53.6,53.61,53.56,53.59,5529.0,53.6,53.61,53.56,53.59,5529.0
2019-06-13 14:55:00,53.6,53.64,53.55,53.56,11862.0,53.6,53.64,53.55,53.56,11862.0
2019-06-13 15:00:00,53.54,53.54,53.43,53.43,16322.0,53.54,53.54,53.43,53.43,16322.0
2019-06-13 15:05:00,53.44,53.45,53.4,53.42,13875.0,53.44,53.45,53.4,53.42,13875.0
2019-06-13 15:10:00,53.43,53.48,53.42,53.44,10183.0,53.43,53.48,53.42,53.44,10183.0
2019-06-13 15:15:00,53.41,53.42,53.37,53.39,6605.0,53.41,53.42,53.37,53.39,6605.0
2019-06-13 15:20:00,53.4,53.44,53.4,53.4,7481.0,53.4,53.44,53.4,53.4,7481.0
2019-06-13 15:25:00,53.41,53.44,53.41,53.44,7489.0,53.41,53.44,53.41,53.44,7489.0
2019-06-13 15:30:00,53.43,53.43,53.38,53.41,18811.0,53.43,53.43,53.38,53.41,18811.0
2019-06-13 15:35:00,53.41,53.43,53.4,53.41,13435.0,53.41,53.43,53.4,53.41,13435.0
2019-06-13 15:40:00,53.41,53.45,53.4,53.45,10728.0,53.41,53.45,53.4,53.45,10728.0
2019-06-13 15:45:00,53.44,53.5,53.43,53.5,40186.0,53.44,53.5,53.43,53.5,40186.0
2019-06-13 15:50:00,53.5,53.56,53.46,53.55,40532.0,53.5,53.56,53.46,53.55,40532.0
2019-06-13 15:55:00,53.54,53.74,53.53,53.71,109249.0,53.54,53.74,53.53,53.71,109249.0
2019-06-14 09:30:00,53.78,53.78,53.59,53.6,12906.0,53.78,53.78,53.59,53.6,12906.0
2019-06-14 09:35:00,53.6,53.78,53.59,53.78,6922.0,53.6,53.78,53.59,53.78,6922.0
2019-06-14 09:40:00,53.77,53.91,53.76,53.77,7639.0,53.77,53.91,53.76,53.77,7639.0
2019-06-14 09:45:00,53.81,54.0,53.81,53.96,8412.0,53.81,54.0,53.81,53.96,8412.0
2019-06-14 09:50:00,53.95,54.0,53.77,53.83,7645.0,53.95,54.0,53.77,53.83,7645.0
2019-06-14 09:55:00,53.79,53.83,53.71,53.73,4830.0,53.79,53.83,53.71,53.73,4830.0
2019-06-14 10:00:00,53.76,53.77,53.6,53.61,7291.0,53.76,53.77,53.6,53.61,7291.0
2019-06-14 10:05:00,53.64,53.79,53.62,53.76,5529.0,53.64,53.79,53.62,53.76,5529.0
2019-06-14 10:10:00,53.77,53.8,53.72,53.77,5799.0,53.77,53.8,53.72,53.77,5799.0
2019-06-14 10:15:00,53.73,53.87,53.73,53.85,5950.0,53.73,53.87,53.73,53.85,5950.0
2019-06-14 10:20:00,53.83,53.92,53.8,53.84,4468.0,53.83,53.92,53.8,53.84,4468.0
2019-06-14 10:25:00,53.89,54.0,53.87,53.95,6827.0,53.89,54.0,53.87,53.95,6827.0
2019-06-14 10:30:00,53.95,54.0,53.89,53.91,6703.0,53.95,54.0,53.89,53.91,6703.0
2019-06-14 10:35:00,53.92,53.94,53.88,53.92,3200.0,53.92,53.94,53.88,53.92,3200.0
2019-06-14 10:40:00,53.9,53.97,53.87,53.87,8891.0,53.9,53.97,53.87,53.87,8891.0
2019-06-14 10:45:00,53.86,53.95,53.83,53.94,9776.0,53.86,53.95,53.83,53.94,9776.0
2019-06-14 10:50:00,53.95,53.98,53.91,53.95,4038.0,53.95,53.98,53.91,53.95,4038.0
2019-06-14 10:55:00,53.97,53.99,53.94,53.99,5911.0,53.97,53.99,53.94,53.99,5911.0
2019-06-14 11:00:00,53.98,54.01,53.95,53.98,13420.0,53.98,54.01,53.95,53.98,13420.0
2019-06-14 11:05:00,53.98,53.99,53.88,53.89,10677.0,53.98,53.99,53.88,53.89,10677.0
2019-06-14 11:10:00,53.89,53.89,53.8,53.85,7603.0,53.89,53.89,53.8,53.85,7603.0
2019-06-14 11:15:00,53.84,53.95,53.79,53.95,5336.0,53.84,53.95,53.79,53.95,5336.0
2019-06-14 11:20:00,53.94,53.94,53.88,53.93,4773.0,53.94,53.94,53.88,53.93,4773.0
2019-06-14 11:25:00,53.93,53.99,53.93,53.96,6878.0,53.93,53.99,53.93,53.96,6878.0
2019-06-14 11:30:00,53.97,54.01,53.96,53.99,14021.0,53.97,54.01,53.96,53.99,14021.0
2019-06-14 11:35:00,53.99,54.02,53.96,54.0,22046.0,53.99,54.02,53.96,54.0,22046.0
2019-06-14 11:40:00,54.02,54.04,53.99,53.99,18582.0,54.02,54.04,53.99,53.99,18582.0
2019-06-14 11:45:00,53.98,53.98,53.94,53.97,16241.0,53.98,53.98,53.94,53.97,16241.0
2019-06-14 11:50:00,53.95,53.99,53.9,53.9,7113.0,53.95,53.99,53.9,53.9,7113.0
2019-06-14 11:55:00,53.91,53.94,53.85,53.88,6151.0,53.91,53.94,53.85,53.88,6151.0
2019-06-14 12:00:00,53.87,53.87,53.82,53.82,3205.0,53.87,53.87,53.82,53.82,3205.0
2019-06-14 12:05:00,53.83,53.85,53.77,53.82,9019.0,53.83,53.85,53.77,53.82,9019.0
2019-06-14 12:10:00,53.81,53.84,53.8,53.84,4593.0,53.81,53.84,53.8,53.84,4593.0
2019-06-14 12:15:00,53.83,53.84,53.79,53.79,7363.0,53.83,53.84,53.79,53.79,7363.0
2019-06-14 12:20:00,53.78,53.83,53.78,53.82,5776.0,53.78,53.83,53.78,53.82,5776.0
2019-06-14 12:25:00,53.81,53.84,53.79,53.83,11400.0,53.81,53.84,53.79,53.83,11400.0
2019-06-14 12:30:00,53.82,53.85,53.81,53.81,4559.0,53.82,53.85,53.81,53.81,4559.0
2019-06-14 12:35:00,53.81,53.86,53.79,53.85,13405.0,53.81,53.86,53.79,53.85,13405.0
2019-06-14 12:40:00,53.84,53.92,53.84,53.9,10355.0,53.84,53.92,53.84,53.9,10355.0
2019-06-14 12:45:00,53.89,53.91,53.84,53.86,9265.0,53.89,53.91,53.84,53.86,9265.0
2019-06-14 12:50:00,53.86,53.89,53.86,53.88,7427.0,53.86,53.89,53.86,53.88,7427.0
2019-06-14 12:55:00,53.88,53.9,53.87,53.89,5443.0,53.88,53.9,53.87,53.89,5443.0
2019-06-14 13:00:00,53.89,53.92,53.88,53.91,6182.0,53.89,53.92,53.88,53.91,6182.0
2019-06-14 13:05:00,53.91,53.95,53.91,53.95,4467.0,53.91,53.95,53.91,53.95,4467.0
2019-06-14 13:10:00,53.94,53.98,53.93,53.98,7879.0,53.94,53.98,53.93,53.98,7879.0
2019-06-14 13:15:00,53.99,54.0,53.98,53.98,4146.0,53.99,54.0,53.98,53.98,4146.0
2019-06-14 13:20:00,53.99,54.04,53.97,54.03,12311.0,53.99,54.04,53.97,54.03,12311.0
2019-06-14 13:25:00,54.03,54.03,53.99,54.01,3278.0,54.03,54.03,53.99,54.01,3278.0
2019-06-14 13:30:00,54.02,54.02,53.98,53.99,8024.0,54.02,54.02,53.98,53.99,8024.0
2019-06-14 13:35:00,53.98,54.01,53.97,53.99,4531.0,53.98,54.01,53.97,53.99,4531.0
2019-06-14 13:40:00,53.98,53.98,53.94,53.97,5621.0,53.98,53.98,53.94,53.97,5621.0
2019-06-14 13:45:00,53.97,54.0,53.97,53.98,6667.0,53.97,54.0,53.97,53.98,6667.0
2019-06-14 13:50:00,53.99,54.0,53.94,53.96,9942.0,53.99,54.0,53.94,53.96,9942.0
2019-06-14 13:55:00,53.96,53.97,53.94,53.96,6267.0,53.96,53.97,53.94,53.96,6267.0
2019-06-14 14:00:00,53.97,54.0,53.95,54.0,4818.0,53.97,54.0,53.95,54.0,4818.0
2019-06-14 14:05:00,54.01,54.06,54.0,54.05,8661.0,54.01,54.06,54.0,54.05,8661.0
2019-06-14 14:10:00,54.04,54.05,54.03,54.03,3839.0,54.04,54.05,54.03,54.03,3839.0
2019-06-14 14:15:00,54.04,54.09,54.03,54.07,18129.0,54.04,54.09,54.03,54.07,18129.0
2019-06-14 14:20:00,54.07,54.08,54.01,54.01,4985.0,54.07,54.08,54.01,54.01,4985.0
2019-06-14 14:25:00,54.01,54.08,54.01,54.08,7844.0,54.01,54.08,54.01,54.08,7844.0
2019-06-14 14:30:00,54.08,54.11,54.07,54.11,12386.0,54.08,54.11,54.07,54.11,12386.0
2019-06-14 14:35:00,54.12,54.13,54.1,54.13,7247.0,54.12,54.13,54.1,54.13,7247.0
2019-06-14 14:40:00,54.12,54.15,54.08,54.15,11763.0,54.12,54.15,54.08,54.15,11763.0
2019-06-14 14:45:00,54.15,54.23,54.14,54.23,9617.0,54.15,54.23,54.14,54.23,9617.0
2019-06-14 14:50:00,54.23,54.25,54.19,54.2,10353.0,54.23,54.25,54.19,54.2,10353.0
2019-06-14 14:55:00,54.2,54.22,54.19,54.21,6645.0,54.2,54.22,54.19,54.21,6645.0
2019-06-14 15:00:00,54.22,54.35,54.21,54.34,11555.0,54.22,54.35,54.21,54.34,11555.0
2019-06-14 15:05:00,54.34,54.36,54.31,54.35,9123.0,54.34,54.36,54.31,54.35,9123.0
2019-06-14 15:10:00,54.36,54.37,54.33,54.36,11380.0,54.36,54.37,54.33,54.36,11380.0
2019-06-14 15:15:00,54.36,54.46,54.35,54.44,31484.0,54.36,54.46,54.35,54.44,31484.0
2019-06-14 15:20:00,54.43,54.44,54.37,54.43,21185.0,54.43,54.44,54.37,54.43,21185.0
2019-06-14 15:25:00,54.43,54.49,54.41,54.47,23939.0,54.43,54.49,54.41,54.47,23939.0
2019-06-14 15:30:00,54.48,54.49,54.42,54.48,17277.0,54.48,54.49,54.42,54.48,17277.0
2019-06-14 15:35:00,54.48,54.54,54.48,54.51,25134.0,54.48,54.54,54.48,54.51,25134.0
2019-06-14 15:40:00,54.51,54.51,54.39,54.41,30971.0,54.51,54.51,54.39,54.41,30971.0
2019-06-14 15:45:00,54.41,54.48,54.41,54.46,25873.0,54.41,54.48,54.41,54.46,25873.0
2019-06-14 15:50:00,54.45,54.49,54.42,54.45,55672.0,54.45,54.49,54.42,54.45,55672.0
2019-06-14 15:55:00,54.45,54.45,54.24,54.28,173449.0,54.45,54.45,54.24,54.28,173449.0
2019-06-17 09:30:00,54.23,54.23,54.16,54.17,12771.0,54.23,54.23,54.16,54.17,12771.0
2019-06-17 09:35:00,54.14,54.15,53.91,53.98,1916.0,54.14,54.15,53.91,53.98,1916.0
2019-06-17 09:40:00,54.0,54.12,54.0,54.06,1777.0,54.0,54.12,54.0,54.06,1777.0
2019-06-17 09:45:00,54.07,54.19,54.07,54.17,925.0,54.07,54.19,54.07,54.17,925.0
2019-06-17 09:50:00,54.22,54.23,54.01,54.1,4761.0,54.22,54.23,54.01,54.1,4761.0
2019-06-17 09:55:00,54.1,54.19,54.0,54.07,4729.0,54.1,54.19,54.0,54.07,4729.0
2019-06-17 10:00:00,54.07,54.34,54.06,54.34,3600.0,54.07,54.34,54.06,54.34,3600.0
2019-06-17 10:05:00,54.32,54.41,54.28,54.4,6809.0,54.32,54.41,54.28,54.4,6809.0
2019-06-17 10:10:00,54.38,54.4,54.25,54.32,3551.0,54.38,54.4,54.25,54.32,3551.0
2019-06-17 10:15:00,54.3,54.34,54.19,54.23,1552.0,54.3,54.34,54.19,54.23,1552.0
2019-06-17 10:20:00,54.21,54.22,54.12,54.18,5900.0,54.21,54.22,54.12,54.18,5900.0
2019-06-17 10:25:00,54.19,54.24,54.17,54.17,6458.0,54.19,54.24,54.17,54.17,6458.0
2019-06-17 10:30:00,54.17,54.22,54.17,54.2,2201.0,54.17,54.22,54.17,54.2,2201.0
2019-06-17 10:35:00,54.23,54.26,54.21,54.24,3724.0,54.23,54.26,54.21,54.24,3724.0
2019-06-17 10:40:00,54.22,54.24,54.17,54.17,3900.0,54.22,54.24,54.17,54.17,3900.0
2019-06-17 10:45:00,54.2,54.25,54.16,54.25,6099.0,54.2,54.25,54.16,54.25,6099.0
2019-06-17 10:50:00,54.26,54.31,54.24,54.25,6930.0,54.26,54.31,54.24,54.25,6930.0
2019-06-17 10:55:00,54.24,54.26,54.18,54.26,12281.0,54.24,54.26,54.18,54.26,12281.0
2019-06-17 11:00:00,54.23,54.34,54.22,54.34,21925.0,54.23,54.34,54.22,54.34,21925.0
2019-06-17 11:05:00,54.35,54.38,54.19,54.19,16892.0,54.35,54.38,54.19,54.19,16892.0
2019-06-17 11:10:00,54.22,54.22,54.13,54.15,3310.0,54.22,54.22,54.13,54.15,3310.0
2019-06-17 11:15:00,54.17,54.24,54.17,54.24,6847.0,54.17,54.24,54.17,54.24,6847.0
2019-06-17 11:20:00,54.23,54.25,54.15,54.18,8058.0,54.23,54.25,54.15,54.18,8058.0
2019-06-17 11:25:00,54.18,54.23,54.14,54.14,5200.0,54.18,54.23,54.14,54.14,5200.0
2019-06-17 11:30:00,54.13,54.21,54.13,54.14,8700.0,54.13,54.21,54.13,54.14,8700.0
2019-06-17 11:35:00,54.09,54.11,53.98,54.02,9740.0,54.09,54.11,53.98,54.02,9740.0
2019-06-17 11:40:00,54.02,54.06,54.0,54.04,10325.0,54.02,54.06,54.0,54.04,10325.0
2019-06-17 11:45:00,54.04,54.04,53.98,53.99,2987.0,54.04,54.04,53.98,53.99,2987.0
2019-06-17 11:50:00,53.99,54.04,53.98,54.04,5020.0,53.99,54.04,53.98,54.04,5020.0
2019-06-17 11:55:00,54.04,54.05,54.0,54.0,5965.0,54.04,54.05,54.0,54.0,5965.0
2019-06-17 12:00:00,54.01,54.05,53.95,53.95,4105.0,54.01,54.05,53.95,53.95,4105.0
2019-06-17 12:05:00,53.95,53.98,53.93,53.97,4853.0,53.95,53.98,53.93,53.97,4853.0
2019-06-17 12:10:00,53.96,53.96,53.9,53.91,2000.0,53.96,53.96,53.9,53.91,2000.0
2019-06-17 12:15:00,53.91,53.92,53.75,53.79,5718.0,53.91,53.92,53.75,53.79,5718.0
2019-06-17 12:20:00,53.78,53.78,53.73,53.74,2030.0,53.78,53.78,53.73,53.74,2030.0
2019-06-17 12:25:00,53.74,53.82,53.72,53.77,5558.0,53.74,53.82,53.72,53.77,5558.0
2019-06-17 12:30:00,53.77,53.82,53.75,53.8,3700.0,53.77,53.82,53.75,53.8,3700.0
2019-06-17 12:35:00,53.79,53.87,53.79,53.83,8449.0,53.79,53.87,53.79,53.83,8449.0
2019-06-17 12:40:00,53.81,53.82,53.74,53.82,5850.0,53.81,53.82,53.74,53.82,5850.0
2019-06-17 12:45:00,53.82,53.82,53.8,53.81,3210.0,53.82,53.82,53.8,53.81,3210.0
2019-06-17 12:50:00,53.8,53.81,53.74,53.75,5500.0,53.8,53.81,53.74,53.75,5500.0
2019-06-17 12:55:00,53.76,53.79,53.73,53.74,5200.0,53.76,53.79,53.73,53.74,5200.0
2019-06-17 13:00:00,53.75,53.76,53.71,53.72,6895.0,53.75,53.76,53.71,53.72,6895.0
2019-06-17 13:05:00,53.71,53.71,53.65,53.66,7662.0,53.71,53.71,53.65,53.66,7662.0
2019-06-17 13:10:00,53.65,53.72,53.65,53.7,8109.0,53.65,53.72,53.65,53.7,8109.0
2019-06-17 13:15:00,53.7,53.72,53.68,53.72,3400.0,53.7,53.72,53.68,53.72,3400.0
2019-06-17 13:20:00,53.72,53.77,53.69,53.7,59590.0,53.72,53.77,53.69,53.7,59590.0
2019-06-17 13:25:00,53.7,53.73,53.67,53.71,7290.0,53.7,53.73,53.67,53.71,7290.0
2019-06-17 13:30:00,53.71,53.72,53.63,53.65,9284.0,53.71,53.72,53.63,53.65,9284.0
2019-06-17 13:35:00,53.65,53.68,53.62,53.67,7186.0,53.65,53.68,53.62,53.67,7186.0
2019-06-17 13:40:00,53.67,53.71,53.66,53.68,5755.0,53.67,53.71,53.66,53.68,5755.0
2019-06-17 13:45:00,53.68,53.69,53.65,53.67,4847.0,53.68,53.69,53.65,53.67,4847.0
2019-06-17 13:50:00,53.66,53.68,53.53,53.53,10443.0,53.66,53.68,53.53,53.53,10443.0
2019-06-17 13:55:00,53.52,53.61,53.52,53.61,12905.0,53.52,53.61,53.52,53.61,12905.0
2019-06-17 14:00:00,53.61,53.66,53.6,53.65,8298.0,53.61,53.66,53.6,53.65,8298.0
2019-06-17 14:05:00,53.62,53.64,53.52,53.53,11269.0,53.62,53.64,53.52,53.53,11269.0
2019-06-17 14:10:00,53.53,53.54,53.48,53.52,11644.0,53.53,53.54,53.48,53.52,11644.0
2019-06-17 14:15:00,53.53,53.56,53.51,53.52,8386.0,53.53,53.56,53.51,53.52,8386.0
2019-06-17 14:20:00,53.52,53.53,53.47,53.48,13377.0,53.52,53.53,53.47,53.48,13377.0
2019-06-17 14:25:00,53.47,53.51,53.45,53.5,18984.0,53.47,53.51,53.45,53.5,18984.0
2019-06-17 14:30:00,53.5,53.58,53.49,53.58,13500.0,53.5,53.58,53.49,53.58,13500.0
2019-06-17 14:35:00,53.58,53.61,53.54,53.59,20110.0,53.58,53.61,53.54,53.59,20110.0
2019-06-17 14:40:00,53.6,53.61,53.57,53.6,12715.0,53.6,53.61,53.57,53.6,12715.0
2019-06-17 14:45:00,53.6,53.6,53.52,53.54,9024.0,53.6,53.6,53.52,53.54,9024.0
2019-06-17 14:50:00,53.54,53.55,53.52,53.52,12613.0,53.54,53.55,53.52,53.52,12613.0
2019-06-17 14:55:00,53.52,53.52,53.45,53.48,14375.0,53.52,53.52,53.45,53.48,14375.0
2019-06-17 15:00:00,53.48,53.49,53.4,53.44,19074.0,53.48,53.49,53.4,53.44,19074.0
2019-06-17 15:05:00,53.45,53.49,53.43,53.47,14568.0,53.45,53.49,53.43,53.47,14568.0
2019-06-17 15:10:00,53.47,53.47,53.39,53.4,25911.0,53.47,53.47,53.39,53.4,25911.0
2019-06-17 15:15:00,53.39,53.44,53.37,53.41,19288.0,53.39,53.44,53.37,53.41,19288.0
2019-06-17 15:20:00,53.41,53.46,53.4,53.45,21490.0,53.41,53.46,53.4,53.45,21490.0
2019-06-17 15:25:00,53.46,53.5,53.45,53.49,22350.0,53.46,53.5,53.45,53.49,22350.0
2019-06-17 15:30:00,53.49,53.49,53.39,53.39,24068.0,53.49,53.49,53.39,53.39,24068.0
2019-06-17 15:35:00,53.4,53.4,53.3,53.31,23670.0,53.4,53.4,53.3,53.31,23670.0
2019-06-17 15:40:00,53.32,53.32,53.2,53.2,37518.0,53.32,53.32,53.2,53.2,37518.0
2019-06-17 15:45:00,53.2,53.23,53.17,53.19,37194.0,53.2,53.23,53.17,53.19,37194.0
2019-06-17 15:50:00,53.18,53.2,53.13,53.13,75488.0,53.18,53.2,53.13,53.13,75488.0
2019-06-17 15:55:00,53.14,53.16,53.01,53.06,193560.0,53.14,53.16,53.01,53.06,193560.0
2019-06-18 09:30:00,53.46,53.56,53.25,53.31,16445.0,53.46,53.56,53.25,53.31,16445.0
2019-06-18 09:35:00,53.35,53.49,53.22,53.49,7521.0,53.35,53.49,53.22,53.49,7521.0
2019-06-18 09:40:00,53.51,53.9,53.47,53.9,6515.0,53.51,53.9,53.47,53.9,6515.0
2019-06-18 09:45:00,53.86,53.97,53.74,53.83,26535.0,53.86,53.97,53.74,53.83,26535.0
2019-06-18 09:50:00,53.83,53.89,53.77,53.88,32788.0,53.83,53.89,53.77,53.88,32788.0
2019-06-18 09:55:00,53.88,54.04,53.86,54.04,58607.0,53.88,54.04,53.86,54.04,58607.0
2019-06-18 10:00:00,54.04,54.24,54.03,54.13,28050.0,54.04,54.24,54.03,54.13,28050.0
2019-06-18 10:05:00,54.14,54.23,54.12,54.19,12818.0,54.14,54.23,54.12,54.19,12818.0
2019-06-18 10:10:00,54.19,54.22,54.15,54.2,11831.0,54.19,54.22,54.15,54.2,11831.0
2019-06-18 10:15:00,54.18,54.21,54.13,54.21,12180.0,54.18,54.21,54.13,54.21,12180.0
2019-06-18 10:20:00,54.19,54.19,53.99,54.01,12410.0,54.19,54.19,53.99,54.01,12410.0
2019-06-18 10:25:00,54.01,54.12,54.0,54.12,6260.0,54.01,54.12,54.0,54.12,6260.0
2019-06-18 10:30:00,54.13,54.15,54.06,54.07,13934.0,54.13,54.15,54.06,54.07,13934.0
2019-06-18 10:35:00,54.1,54.14,54.07,54.07,8076.0,54.1,54.14,54.07,54.07,8076.0
2019-06-18 10:40:00,54.06,54.12,54.05,54.12,5195.0,54.06,54.12,54.05,54.12,5195.0
2019-06-18 10:45:00,54.12,54.12,53.97,54.0,10164.0,54.12,54.12,53.97,54.0,10164.0
2019-06-18 10:50:00,54.0,54.03,53.94,54.01,16867.0,54.0,54.03,53.94,54.01,16867.0
2019-06-18 10:55:00,54.01,54.03,53.97,53.99,13757.0,54.01,54.03,53.97,53.99,13757.0
2019-06-18 11:00:00,54.01,54.14,54.0,54.06,49629.0,54.01,54.14,54.0,54.06,49629.0
2019-06-18 11:05:00,54.05,54.18,54.03,54.18,14648.0,54.05,54.18,54.03,54.18,14648.0
2019-06-18 11:10:00,54.18,54.18,54.06,54.06,8233.0,54.18,54.18,54.06,54.06,8233.0
2019-06-18 11:15:00,54.06,54.12,54.05,54.09,6581.0,54.06,54.12,54.05,54.09,6581.0
2019-06-18 11:20:00,54.1,54.16,54.03,54.04,13332.0,54.1,54.16,54.03,54.04,13332.0
2019-06-18 11:25:00,54.06,54.13,54.04,54.12,4000.0,54.06,54.13,54.04,54.12,4000.0
2019-06-18 11:30:00,54.11,54.15,54.05,54.06,20092.0,54.11,54.15,54.05,54.06,20092.0
2019-06-18 11:35:00,54.05,54.07,54.03,54.04,7034.0,54.05,54.07,54.03,54.04,7034.0
2019-06-18 11:40:00,54.03,54.05,53.99,54.05,4813.0,54.03,54.05,53.99,54.05,4813.0
2019-06-18 11:45:00,54.04,54.04,53.88,53.89,5729.0,54.04,54.04,53.88,53.89,5729.0
2019-06-18 11:50:00,53.87,53.87,53.79,53.84,3366.0,53.87,53.87,53.79,53.84,3366.0
2019-06-18 11:55:00,53.84,53.85,53.72,53.73,7294.0,53.84,53.85,53.72,53.73,7294.0
2019-06-18 12:00:00,53.73,53.76,53.69,53.69,8193.0,53.73,53.76,53.69,53.69,8193.0
2019-06-18 12:05:00,53.67,53.67,53.55,53.6,14255.0,53.67,53.67,53.55,53.6,14255.0
2019-06-18 12:10:00,53.61,53.64,53.59,53.62,7561.0,53.61,53.64,53.59,53.62,7561.0
2019-06-18 12:15:00,53.62,53.62,53.51,53.55,5089.0,53.62,53.62,53.51,53.55,5089.0
2019-06-18 12:20:00,53.55,53.67,53.55,53.65,4003.0,53.55,53.67,53.55,53.65,4003.0
2019-06-18 12:25:00,53.66,53.71,53.65,53.69,8000.0,53.66,53.71,53.65,53.69,8000.0
2019-06-18 12:30:00,53.69,53.71,53.68,53.69,4992.0,53.69,53.71,53.68,53.69,4992.0
2019-06-18 12:35:00,53.7,53.77,53.69,53.75,6871.0,53.7,53.77,53.69,53.75,6871.0
2019-06-18 12:40:00,53.75,53.78,53.72,53.77,7056.0,53.75,53.78,53.72,53.77,7056.0
2019-06-18 12:45:00,53.76,53.76,53.71,53.73,6474.0,53.76,53.76,53.71,53.73,6474.0
2019-06-18 12:50:00,53.73,53.74,53.66,53.67,7265.0,53.73,53.74,53.66,53.67,7265.0
2019-06-18 12:55:00,53.67,53.68,53.64,53.65,4674.0,53.67,53.68,53.64,53.65,4674.0
2019-06-18 13:00:00,53.65,53.65,53.5,53.51,12977.0,53.65,53.65,53.5,53.51,12977.0
2019-06-18 13:05:00,53.5,53.56,53.44,53.52,9298.0,53.5,53.56,53.44,53.52,9298.0
2019-06-18 13:10:00,53.52,53.52,53.47,53.5,14858.0,53.52,53.52,53.47,53.5,14858.0
2019-06-18 13:15:00,53.5,53.54,53.5,53.54,11975.0,53.5,53.54,53.5,53.54,11975.0
2019-06-18 13:20:00,53.53,53.55,53.49,53.55,9811.0,53.53,53.55,53.49,53.55,9811.0
2019-06-18 13:25:00,53.56,53.57,53.52,53.53,7360.0,53.56,53.57,53.52,53.53,7360.0
2019-06-18 13:30:00,53.53,53.56,53.52,53.54,9190.0,53.53,53.56,53.52,53.54,9190.0
2019-06-18 13:35:00,53.56,53.65,53.54,53.61,16532.0,53.56,53.65,53.54,53.61,16532.0
2019-06-18 13:40:00,53.6,53.63,53.57,53.62,9014.0,53.6,53.63,53.57,53.62,9014.0
2019-06-18 13:45:00,53.63,53.63,53.55,53.55,6139.0,53.63,53.63,53.55,53.55,6139.0
2019-06-18 13:50:00,53.55,53.61,53.55,53.61,8326.0,53.55,53.61,53.55,53.61,8326.0
2019-06-18 13:55:00,53.61,53.66,53.58,53.66,5301.0,53.61,53.66,53.58,53.66,5301.0
2019-06-18 14:00:00,53.66,53.73,53.66,53.68,10318.0,53.66,53.73,53.66,53.68,10318.0
2019-06-18 14:05:00,53.68,53.69,53.65,53.68,8623.0,53.68,53.69,53.65,53.68,8623.0
2019-06-18 14:10:00,53.69,53.72,53.67,53.7,10231.0,53.69,53.72,53.67,53.7,10231.0
2019-06-18 14:15:00,53.7,53.78,53.68,53.77,14086.0,53.7,53.78,53.68,53.77,14086.0
2019-06-18 14:20:00,53.79,53.9,53.76,53.87,15836.0,53.79,53.9,53.76,53.87,15836.0
2019-06-18 14:25:00,53.88,53.9,53.86,53.86,14430.0,53.88,53.9,53.86,53.86,14430.0
2019-06-18 14:30:00,53.86,53.86,53.79,53.86,11824.0,53.86,53.86,53.79,53.86,11824.0
2019-06-18 14:35:00,53.86,53.93,53.84,53.92,12501.0,53.86,53.93,53.84,53.92,12501.0
2019-06-18 14:40:00,53.92,53.92,53.79,53.8,8575.0,53.92,53.92,53.79,53.8,8575.0
2019-06-18 14:45:00,53.8,53.81,53.76,53.8,13200.0,53.8,53.81,53.76,53.8,13200.0
2019-06-18 14:50:00,53.79,53.8,53.76,53.77,6459.0,53.79,53.8,53.76,53.77,6459.0
2019-06-18 14:55:00,53.76,53.79,53.75,53.77,10146.0,53.76,53.79,53.75,53.77,10146.0
2019-06-18 15:00:00,53.78,53.78,53.73,53.77,20754.0,53.78,53.78,53.73,53.77,20754.0
2019-06-18 15:05:00,53.77,53.77,53.68,53.69,14852.0,53.77,53.77,53.68,53.69,14852.0
2019-06-18 15:10:00,53.7,53.72,53.64,53.64,15135.0,53.7,53.72,53.64,53.64,15135.0
2019-06-18 15:15:00,53.64,53.71,53.6,53.71,9109.0,53.64,53.71,53.6,53.71,9109.0
2019-06-18 15:20:00,53.72,53.78,53.7,53.78,9540.0,53.72,53.78,53.7,53.78,9540.0
2019-06-18 15:25:00,53.77,53.79,53.75,53.76,18476.0,53.77,53.79,53.75,53.76,18476.0
2019-06-18 15:30:00,53.75,53.76,53.61,53.66,16194.0,53.75,53.76,53.61,53.66,16194.0
2019-06-18 15:35:00,53.67,53.73,53.67,53.68,13931.0,53.67,53.73,53.67,53.68,13931.0
2019-06-18 15:40:00,53.67,53.73,53.64,53.71,22255.0,53.67,53.73,53.64,53.71,22255.0
2019-06-18 15:45:00,53.72,53.79,53.7,53.73,29761.0,53.72,53.79,53.7,53.73,29761.0
2019-06-18 15:50:00,53.73,53.76,53.62,53.66,45973.0,53.73,53.76,53.62,53.66,45973.0
2019-06-18 15:55:00,53.66,53.78,53.63,53.73,98148.0,53.66,53.78,53.63,53.73,98148.0
2019-06-19 09:30:00,54.0,54.0,53.77,53.83,15988.0,54.0,54.0,53.77,53.83,15988.0
2019-06-19 09:35:00,53.78,53.92,53.76,53.92,2995.0,53.78,53.92,53.76,53.92,2995.0
2019-06-19 09:40:00,53.95,54.0,53.86,53.86,18137.0,53.95,54.0,53.86,53.86,18137.0
2019-06-19 09:45:00,53.89,53.94,53.79,53.94,12465.0,53.89,53.94,53.79,53.94,12465.0
2019-06-19 09:50:00,53.91,53.94,53.88,53.91,4808.0,53.91,53.94,53.88,53.91,4808.0
2019-06-19 09:55:00,53.91,53.92,53.83,53.88,3924.0,53.91,53.92,53.83,53.88,3924.0
2019-06-19 10:00:00,53.9,53.99,53.9,53.99,4184.0,53.9,53.99,53.9,53.99,4184.0
2019-06-19 10:05:00,53.99,53.99,53.93,53.97,5100.0,53.99,53.99,53.93,53.97,5100.0
2019-06-19 10:10:00,53.97,53.97,53.83,53.83,2221.0,53.97,53.97,53.83,53.83,2221.0
2019-06-19 10:15:00,53.86,53.86,53.7,53.7,6798.0,53.86,53.86,53.7,53.7,6798.0
2019-06-19 10:20:00,53.66,53.69,53.61,53.61,4971.0,53.66,53.69,53.61,53.61,4971.0
2019-06-19 10:25:00,53.62,53.68,53.61,53.61,3604.0,53.62,53.68,53.61,53.61,3604.0
2019-06-19 10:30:00,53.63,53.69,53.54,53.55,7940.0,53.63,53.69,53.54,53.55,7940.0
2019-06-19 10:35:00,53.54,53.58,53.52,53.56,4155.0,53.54,53.58,53.52,53.56,4155.0
2019-06-19 10:40:00,53.57,53.58,53.52,53.55,6733.0,53.57,53.58,53.52,53.55,6733.0
2019-06-19 10:45:00,53.55,53.57,53.52,53.57,3452.0,53.55,53.57,53.52,53.57,3452.0
2019-06-19 10:50:00,53.58,53.64,53.57,53.64,3389.0,53.58,53.64,53.57,53.64,3389.0
2019-06-19 10:55:00,53.65,53.66,53.6,53.61,4171.0,53.65,53.66,53.6,53.61,4171.0
2019-06-19 11:00:00,53.61,53.62,53.58,53.62,13889.0,53.61,53.62,53.58,53.62,13889.0
2019-06-19 11:05:00,53.62,53.64,53.61,53.63,2400.0,53.62,53.64,53.61,53.63,2400.0
2019-06-19 11:10:00,53.63,53.65,53.61,53.65,3529.0,53.63,53.65,53.61,53.65,3529.0
2019-06-19 11:15:00,53.64,53.65,53.61,53.65,2140.0,53.64,53.65,53.61,53.65,2140.0
2019-06-19 11:20:00,53.64,53.74,53.64,53.74,8298.0,53.64,53.74,53.64,53.74,8298.0
2019-06-19 11:25:00,53.75,53.75,53.71,53.73,6851.0,53.75,53.75,53.71,53.73,6851.0
2019-06-19 11:30:00,53.74,53.74,53.68,53.69,5619.0,53.74,53.74,53.68,53.69,5619.0
2019-06-19 11:35:00,53.68,53.68,53.61,53.67,7400.0,53.68,53.68,53.61,53.67,7400.0
2019-06-19 11:40:00,53.66,53.67,53.63,53.66,6623.0,53.66,53.67,53.63,53.66,6623.0
2019-06-19 11:45:00,53.66,53.66,53.58,53.58,5321.0,53.66,53.66,53.58,53.58,5321.0
2019-06-19 11:50:00,53.58,53.72,53.58,53.69,8744.0,53.58,53.72,53.58,53.69,8744.0
2019-06-19 11:55:00,53.69,53.78,53.69,53.77,5453.0,53.69,53.78,53.69,53.77,5453.0
2019-06-19 12:00:00,53.77,53.8,53.73,53.79,5750.0,53.77,53.8,53.73,53.79,5750.0
2019-06-19 12:05:00,53.79,53.8,53.74,53.74,3665.0,53.79,53.8,53.74,53.74,3665.0
2019-06-19 12:10:00,53.73,53.75,53.71,53.73,3585.0,53.73,53.75,53.71,53.73,3585.0
2019-06-19 12:15:00,53.72,53.72,53.67,53.67,3310.0,53.72,53.72,53.67,53.67,3310.0
2019-06-19 12:20:00,53.68,53.68,53.65,53.65,3400.0,53.68,53.68,53.65,53.65,3400.0
2019-06-19 12:25:00,53.65,53.66,53.63,53.63,2787.0,53.65,53.66,53.63,53.63,2787.0
2019-06-19 12:30:00,53.63,53.63,53.6,53.62,5074.0,53.63,53.63,53.6,53.62,5074.0
2019-06-19 12:35:00,53.61,53.61,53.53,53.55,4135.0,53.61,53.61,53.53,53.55,4135.0
2019-06-19 12:40:00,53.54,53.54,53.5,53.51,3900.0,53.54,53.54,53.5,53.51,3900.0
2019-06-19 12:45:00,53.52,53.53,53.51,53.53,2962.0,53.52,53.53,53.51,53.53,2962.0
2019-06-19 12:50:00,53.53,53.55,53.48,53.52,5719.0,53.53,53.55,53.48,53.52,5719.0
2019-06-19 12:55:00,53.52,53.55,53.47,53.55,3913.0,53.52,53.55,53.47,53.55,3913.0
2019-06-19 13:00:00,53.54,53.56,53.54,53.56,3403.0,53.54,53.56,53.54,53.56,3403.0
2019-06-19 13:05:00,53.55,53.58,53.54,53.58,5055.0,53.55,53.58,53.54,53.58,5055.0
2019-06-19 13:10:00,53.58,53.64,53.57,53.64,9456.0,53.58,53.64,53.57,53.64,9456.0
2019-06-19 13:15:00,53.64,53.64,53.61,53.62,9145.0,53.64,53.64,53.61,53.62,9145.0
2019-06-19 13:20:00,53.63,53.65,53.61,53.62,7247.0,53.63,53.65,53.61,53.62,7247.0
2019-06-19 13:25:00,53.61,53.64,53.61,53.62,2711.0,53.61,53.64,53.61,53.62,2711.0
2019-06-19 13:30:00,53.62,53.65,53.6,53.64,3712.0,53.62,53.65,53.6,53.64,3712.0
2019-06-19 13:35:00,53.63,53.68,53.63,53.66,4921.0,53.63,53.68,53.63,53.66,4921.0
2019-06-19 13:40:00,53.66,53.66,53.64,53.66,2253.0,53.66,53.66,53.64,53.66,2253.0
2019-06-19 13:45:00,53.66,53.66,53.58,53.62,19836.0,53.66,53.66,53.58,53.62,19836.0
2019-06-19 13:50:00,53.62,53.7,53.62,53.65,3655.0,53.62,53.7,53.62,53.65,3655.0
2019-06-19 13:55:00,53.65,53.65,53.61,53.63,7451.0,53.65,53.65,53.61,53.63,7451.0
2019-06-19 14:00:00,53.64,53.86,53.53,53.86,21857.0,53.64,53.86,53.53,53.86,21857.0
2019-06-19 14:05:00,53.85,53.9,53.66,53.73,16459.0,53.85,53.9,53.66,53.73,16459.0
2019-06-19 14:10:00,53.68,53.72,53.64,53.72,4398.0,53.68,53.72,53.64,53.72,4398.0
2019-06-19 14:15:00,53.73,53.86,53.73,53.75,3533.0,53.73,53.86,53.73,53.75,3533.0
2019-06-19 14:20:00,53.75,53.79,53.71,53.72,4666.0,53.75,53.79,53.71,53.72,4666.0
2019-06-19 14:25:00,53.71,53.73,53.66,53.72,4300.0,53.71,53.73,53.66,53.72,4300.0
2019-06-19 14:30:00,53.72,53.96,53.71,53.91,9681.0,53.72,53.96,53.71,53.91,9681.0
2019-06-19 14:35:00,53.9,53.92,53.8,53.8,3350.0,53.9,53.92,53.8,53.8,3350.0
2019-06-19 14:40:00,53.8,53.87,53.74,53.82,5131.0,53.8,53.87,53.74,53.82,5131.0
2019-06-19 14:45:00,53.81,53.86,53.79,53.79,2856.0,53.81,53.86,53.79,53.79,2856.0
2019-06-19 14:50:00,53.8,53.87,53.79,53.8,5546.0,53.8,53.87,53.79,53.8,5546.0
2019-06-19 14:55:00,53.85,53.87,53.8,53.8,3396.0,53.85,53.87,53.8,53.8,3396.0
2019-06-19 15:00:00,53.81,53.89,53.78,53.88,33039.0,53.81,53.89,53.78,53.88,33039.0
2019-06-19 15:05:00,53.89,53.92,53.84,53.88,23752.0,53.89,53.92,53.84,53.88,23752.0
2019-06-19 15:10:00,53.9,53.92,53.83,53.88,8976.0,53.9,53.92,53.83,53.88,8976.0
2019-06-19 15:15:00,53.89,53.9,53.83,53.88,10832.0,53.89,53.9,53.83,53.88,10832.0
2019-06-19 15:20:00,53.88,53.9,53.83,53.85,7087.0,53.88,53.9,53.83,53.85,7087.0
2019-06-19 15:25:00,53.84,53.86,53.77,53.81,6803.0,53.84,53.86,53.77,53.81,6803.0
2019-06-19 15:30:00,53.81,53.85,53.78,53.81,17105.0,53.81,53.85,53.78,53.81,17105.0
2019-06-19 15:35:00,53.82,53.83,53.77,53.77,13889.0,53.82,53.83,53.77,53.77,13889.0
2019-06-19 15:40:00,53.77,53.96,53.75,53.89,22532.0,53.77,53.96,53.75,53.89,22532.0
2019-06-19 15:45:00,53.89,54.01,53.89,53.91,17973.0,53.89,54.01,53.89,53.91,17973.0
2019-06-19 15:50:00,53.91,53.94,53.86,53.91,32587.0,53.91,53.94,53.86,53.91,32587.0
2019-06-19 15:55:00,53.91,53.94,53.87,53.91,44698.0,53.91,53.94,53.87,53.91,44698.0
2019-06-20 09:30:00,52.0,52.76,51.81,52.5,180569.0,52.0,52.76,51.81,52.5,180569.0
2019-06-20 09:35:00,52.45,52.61,51.88,52.18,39722.0,52.45,52.61,51.88,52.18,39722.0
2019-06-20 09:40:00,52.22,52.61,52.17,52.28,30708.0,52.22,52.61,52.17,52.28,30708.0
2019-06-20 09:45:00,52.29,52.77,52.26,52.75,126318.0,52.29,52.77,52.26,52.75,126318.0
2019-06-20 09:50:00,52.79,52.79,52.56,52.74,80317.0,52.79,52.79,52.56,52.74,80317.0
2019-06-20 09:55:00,52.79,53.19,52.77,52.94,53763.0,52.79,53.19,52.77,52.94,53763.0
2019-06-20 10:00:00,52.93,53.17,52.92,53.05,46335.0,52.93,53.17,52.92,53.05,46335.0
2019-06-20 10:05:00,53.07,53.17,52.98,53.1,56908.0,53.07,53.17,52.98,53.1,56908.0
2019-06-20 10:10:00,53.09,53.11,52.73,52.78,43078.0,53.09,53.11,52.73,52.78,43078.0
2019-06-20 10:15:00,52.8,52.88,52.59,52.6,58044.0,52.8,52.88,52.59,52.6,58044.0
2019-06-20 10:20:00,52.61,52.61,52.26,52.28,83462.0,52.61,52.61,52.26,52.28,83462.0
2019-06-20 10:25:00,52.28,52.43,52.24,52.4,28889.0,52.28,52.43,52.24,52.4,28889.0
2019-06-20 10:30:00,52.41,52.75,52.38,52.75,43588.0,52.41,52.75,52.38,52.75,43588.0
2019-06-20 10:35:00,52.75,52.78,52.53,52.63,25722.0,52.75,52.78,52.53,52.63,25722.0
2019-06-20 10:40:00,52.61,52.81,52.57,52.78,16585.0,52.61,52.81,52.57,52.78,16585.0
2019-06-20 10:45:00,52.79,52.93,52.76,52.76,19809.0,52.79,52.93,52.76,52.76,19809.0
2019-06-20 10:50:00,52.73,52.75,52.61,52.66,13716.0,52.73,52.75,52.61,52.66,13716.0
2019-06-20 10:55:00,52.65,52.68,52.54,52.61,16664.0,52.65,52.68,52.54,52.61,16664.0
2019-06-20 11:00:00,52.61,52.76,52.57,52.68,26481.0,52.61,52.76,52.57,52.68,26481.0
2019-06-20 11:05:00,52.69,52.72,52.65,52.71,6842.0,52.69,52.72,52.65,52.71,6842.0
2019-06-20 11:10:00,52.74,52.76,52.57,52.57,13730.0,52.74,52.76,52.57,52.57,13730.0
2019-06-20 11:15:00,52.57,52.58,52.46,52.47,30859.0,52.57,52.58,52.46,52.47,30859.0
2019-06-20 11:20:00,52.48,52.49,52.36,52.37,25676.0,52.48,52.49,52.36,52.37,25676.0
2019-06-20 11:25:00,52.37,52.38,52.26,52.26,26890.0,52.37,52.38,52.26,52.26,26890.0
2019-06-20 11:30:00,52.26,52.33,52.14,52.14,38693.0,52.26,52.33,52.14,52.14,38693.0
2019-06-20 11:35:00,52.12,52.15,52.0,52.0,115104.0,52.12,52.15,52.0,52.0,115104.0
2019-06-20 11:40:00,52.03,52.04,51.94,51.98,31581.0,52.03,52.04,51.94,51.98,31581.0
2019-06-20 11:45:00,51.98,52.06,51.96,52.02,19238.0,51.98,52.06,51.96,52.02,19238.0
2019-06-20 11:50:00,52.03,52.16,52.02,52.1,12446.0,52.03,52.16,52.02,52.1,12446.0
2019-06-20 11:55:00,52.11,52.17,52.04,52.05,29033.0,52.11,52.17,52.04,52.05,29033.0
2019-06-20 12:00:00,52.06,52.07,51.97,51.98,25977.0,52.06,52.07,51.97,51.98,25977.0
2019-06-20 12:05:00,51.97,52.06,51.93,51.97,23470.0,51.97,52.06,51.93,51.97,23470.0
2019-06-20 12:10:00,51.96,51.98,51.9,51.91,19694.0,51.96,51.98,51.9,51.91,19694.0
2019-06-20 12:15:00,51.89,51.89,51.65,51.67,51686.0,51.89,51.89,51.65,51.67,51686.0
2019-06-20 12:20:00,51.65,51.95,51.63,51.95,55480.0,51.65,51.95,51.63,51.95,55480.0
2019-06-20 12:25:00,51.95,52.15,51.95,52.14,27909.0,51.95,52.15,51.95,52.14,27909.0
2019-06-20 12:30:00,52.16,52.18,52.09,52.09,11208.0,52.16,52.18,52.09,52.09,11208.0
2019-06-20 12:35:00,52.09,52.13,52.05,52.07,31999.0,52.09,52.13,52.05,52.07,31999.0
2019-06-20 12:40:00,52.07,52.22,52.06,52.22,8647.0,52.07,52.22,52.06,52.22,8647.0
2019-06-20 12:45:00,52.22,52.27,52.13,52.23,28621.0,52.22,52.27,52.13,52.23,28621.0
2019-06-20 12:50:00,52.22,52.25,52.17,52.17,15611.0,52.22,52.25,52.17,52.17,15611.0
2019-06-20 12:55:00,52.19,52.21,52.14,52.14,61704.0,52.19,52.21,52.14,52.14,61704.0
2019-06-20 13:00:00,52.15,52.16,52.07,52.08,18798.0,52.15,52.16,52.07,52.08,18798.0
2019-06-20 13:05:00,52.07,52.17,52.06,52.14,14132.0,52.07,52.17,52.06,52.14,14132.0
2019-06-20 13:10:00,52.15,52.19,52.09,52.18,12734.0,52.15,52.19,52.09,52.18,12734.0
2019-06-20 13:15:00,52.17,52.2,52.15,52.17,11181.0,52.17,52.2,52.15,52.17,11181.0
2019-06-20 13:20:00,52.18,52.19,52.13,52.19,12675.0,52.18,52.19,52.13,52.19,12675.0
2019-06-20 13:25:00,52.2,52.24,52.13,52.24,22082.0,52.2,52.24,52.13,52.24,22082.0
2019-06-20 13:30:00,52.24,52.32,52.24,52.26,14348.0,52.24,52.32,52.24,52.26,14348.0
2019-06-20 13:35:00,52.25,52.26,52.12,52.15,10851.0,52.25,52.26,52.12,52.15,10851.0
2019-06-20 13:40:00,52.14,52.18,52.11,52.16,7442.0,52.14,52.18,52.11,52.16,7442.0
2019-06-20 13:45:00,52.15,52.16,52.1,52.16,11635.0,52.15,52.16,52.1,52.16,11635.0
2019-06-20 13:50:00,52.17,52.17,52.12,52.15,8753.0,52.17,52.17,52.12,52.15,8753.0
2019-06-20 13:55:00,52.15,52.22,52.13,52.17,13793.0,52.15,52.22,52.13,52.17,13793.0
2019-06-20 14:00:00,52.18,52.29,52.15,52.26,14810.0,52.18,52.29,52.15,52.26,14810.0
2019-06-20 14:05:00,52.26,52.31,52.25,52.29,14645.0,52.26,52.31,52.25,52.29,14645.0
2019-06-20 14:10:00,52.28,52.31,52.23,52.27,30889.0,52.28,52.31,52.23,52.27,30889.0
2019-06-20 14:15:00,52.26,52.34,52.25,52.3,15808.0,52.26,52.34,52.25,52.3,15808.0
2019-06-20 14:20:00,52.31,52.42,52.31,52.38,14810.0,52.31,52.42,52.31,52.38,14810.0
2019-06-20 14:25:00,52.38,52.44,52.38,52.38,18485.0,52.38,52.44,52.38,52.38,18485.0
2019-06-20 14:30:00,52.38,52.44,52.33,52.44,19133.0,52.38,52.44,52.33,52.44,19133.0
2019-06-20 14:35:00,52.44,52.52,52.4,52.41,10685.0,52.44,52.52,52.4,52.41,10685.0
2019-06-20 14:40:00,52.42,52.53,52.41,52.52,14555.0,52.42,52.53,52.41,52.52,14555.0
2019-06-20 14:45:00,52.54,52.56,52.49,52.51,27773.0,52.54,52.56,52.49,52.51,27773.0
2019-06-20 14:50:00,52.51,52.55,52.45,52.52,19870.0,52.51,52.55,52.45,52.52,19870.0
2019-06-20 14:55:00,52.51,52.59,52.5,52.58,14922.0,52.51,52.59,52.5,52.58,14922.0
2019-06-20 15:00:00,52.61,52.63,52.49,52.5,14924.0,52.61,52.63,52.49,52.5,14924.0
2019-06-20 15:05:00,52.5,52.53,52.49,52.52,12827.0,52.5,52.53,52.49,52.52,12827.0
2019-06-20 15:10:00,52.53,52.63,52.53,52.63,11083.0,52.53,52.63,52.53,52.63,11083.0
2019-06-20 15:15:00,52.63,52.69,52.61,52.68,13765.0,52.63,52.69,52.61,52.68,13765.0
2019-06-20 15:20:00,52.69,52.74,52.69,52.7,21871.0,52.69,52.74,52.69,52.7,21871.0
2019-06-20 15:25:00,52.71,52.85,52.68,52.81,19239.0,52.71,52.85,52.68,52.81,19239.0
2019-06-20 15:30:00,52.81,52.85,52.76,52.79,21331.0,52.81,52.85,52.76,52.79,21331.0
2019-06-20 15:35:00,52.79,52.83,52.74,52.79,24334.0,52.79,52.83,52.74,52.79,24334.0
2019-06-20 15:40:00,52.8,52.8,52.68,52.71,34398.0,52.8,52.8,52.68,52.71,34398.0
2019-06-20 15:45:00,52.7,52.75,52.68,52.7,52626.0,52.7,52.75,52.68,52.7,52626.0
2019-06-20 15:50:00,52.7,52.73,52.66,52.67,54507.0,52.7,52.73,52.66,52.67,54507.0
2019-06-20 15:55:00,52.68,52.69,52.52,52.55,172182.0,52.68,52.69,52.52,52.55,172182.0
2019-06-21 09:30:00,52.04,52.04,51.69,51.69,202095.0,52.04,52.04,51.69,51.69,202095.0
2019-06-21 09:35:00,51.77,51.83,51.44,51.58,37644.0,51.77,51.83,51.44,51.58,37644.0
2019-06-21 09:40:00,51.59,51.8,51.48,51.49,40027.0,51.59,51.8,51.48,51.49,40027.0
2019-06-21 09:45:00,51.51,51.77,51.44,51.7,30207.0,51.51,51.77,51.44,51.7,30207.0
2019-06-21 09:50:00,51.71,51.79,51.63,51.74,19972.0,51.71,51.79,51.63,51.74,19972.0
2019-06-21 09:55:00,51.73,51.8,51.54,51.61,28560.0,51.73,51.8,51.54,51.61,28560.0
2019-06-21 10:00:00,51.61,51.68,51.5,51.65,26506.0,51.61,51.68,51.5,51.65,26506.0
2019-06-21 10:05:00,51.6,51.64,51.52,51.54,20805.0,51.6,51.64,51.52,51.54,20805.0
2019-06-21 10:10:00,51.54,51.56,51.44,51.55,35216.0,51.54,51.56,51.44,51.55,35216.0
2019-06-21 10:15:00,51.55,51.7,51.55,51.64,29053.0,51.55,51.7,51.55,51.64,29053.0
2019-06-21 10:20:00,51.65,51.73,51.63,51.7,24502.0,51.65,51.73,51.63,51.7,24502.0
2019-06-21 10:25:00,51.65,51.75,51.61,51.71,26544.0,51.65,51.75,51.61,51.71,26544.0
2019-06-21 10:30:00,51.73,51.78,51.69,51.71,23448.0,51.73,51.78,51.69,51.71,23448.0
2019-06-21 10:35:00,51.7,51.71,51.58,51.62,43449.0,51.7,51.71,51.58,51.62,43449.0
2019-06-21 10:40:00,51.61,51.64,51.53,51.58,52497.0,51.61,51.64,51.53,51.58,52497.0
2019-06-21 10:45:00,51.58,51.64,51.55,51.56,19361.0,51.58,51.64,51.55,51.56,19361.0
2019-06-21 10:50:00,51.57,51.58,51.5,51.58,19665.0,51.57,51.58,51.5,51.58,19665.0
2019-06-21 10:55:00,51.59,51.62,51.52,51.62,20066.0,51.59,51.62,51.52,51.62,20066.0
2019-06-21 11:00:00,51.62,51.74,51.6,51.7,19105.0,51.62,51.74,51.6,51.7,19105.0
2019-06-21 11:05:00,51.7,51.78,51.69,51.73,27996.0,51.7,51.78,51.69,51.73,27996.0
2019-06-21 11:10:00,51.71,51.71,51.63,51.65,15923.0,51.71,51.71,51.63,51.65,15923.0
2019-06-21 11:15:00,51.65,51.65,51.57,51.59,18524.0,51.65,51.65,51.57,51.59,18524.0
2019-06-21 11:20:00,51.6,51.63,51.58,51.6,11481.0,51.6,51.63,51.58,51.6,11481.0
2019-06-21 11:25:00,51.58,51.58,51.5,51.52,17799.0,51.58,51.58,51.5,51.52,17799.0
2019-06-21 11:30:00,51.53,51.66,51.52,51.64,29508.0,51.53,51.66,51.52,51.64,29508.0
2019-06-21 11:35:00,51.63,51.66,51.56,51.6,16262.0,51.63,51.66,51.56,51.6,16262.0
2019-06-21 11:40:00,51.59,51.63,51.53,51.57,16387.0,51.59,51.63,51.53,51.57,16387.0
2019-06-21 11:45:00,51.56,51.67,51.55,51.59,20363.0,51.56,51.67,51.55,51.59,20363.0
2019-06-21 11:50:00,51.61,51.62,51.57,51.57,11879.0,51.61,51.62,51.57,51.57,11879.0
2019-06-21 11:55:00,51.59,51.61,51.57,51.59,14455.0,51.59,51.61,51.57,51.59,14455.0
2019-06-21 12:00:00,51.6,51.63,51.59,51.63,10344.0,51.6,51.63,51.59,51.63,10344.0
2019-06-21 12:05:00,51.63,51.63,51.56,51.59,11729.0,51.63,51.63,51.56,51.59,11729.0
2019-06-21 12:10:00,51.58,51.61,51.57,51.59,11795.0,51.58,51.61,51.57,51.59,11795.0
2019-06-21 12:15:00,51.59,51.65,51.58,51.59,15194.0,51.59,51.65,51.58,51.59,15194.0
2019-06-21 12:20:00,51.59,51.61,51.49,51.51,15687.0,51.59,51.61,51.49,51.51,15687.0
2019-06-21 12:25:00,51.5,51.55,51.5,51.55,8548.0,51.5,51.55,51.5,51.55,8548.0
2019-06-21 12:30:00,51.54,51.55,51.49,51.51,12393.0,51.54,51.55,51.49,51.51,12393.0
2019-06-21 12:35:00,51.51,51.51,51.4,51.46,14848.0,51.51,51.51,51.4,51.46,14848.0
2019-06-21 12:40:00,51.45,51.46,51.4,51.44,9383.0,51.45,51.46,51.4,51.44,9383.0
2019-06-21 12:45:00,51.45,51.54,51.44,51.52,9032.0,51.45,51.54,51.44,51.52,9032.0
2019-06-21 12:50:00,51.52,51.54,51.5,51.5,6923.0,51.52,51.54,51.5,51.5,6923.0
2019-06-21 12:55:00,51.51,51.51,51.46,51.47,10001.0,51.51,51.51,51.46,51.47,10001.0
2019-06-21 13:00:00,51.47,51.49,51.44,51.46,11525.0,51.47,51.49,51.44,51.46,11525.0
2019-06-21 13:05:00,51.47,51.47,51.39,51.39,13115.0,51.47,51.47,51.39,51.39,13115.0
2019-06-21 13:10:00,51.4,51.48,51.38,51.48,32112.0,51.4,51.48,51.38,51.48,32112.0
2019-06-21 13:15:00,51.47,51.48,51.43,51.46,14019.0,51.47,51.48,51.43,51.46,14019.0
2019-06-21 13:20:00,51.46,51.5,51.43,51.45,11512.0,51.46,51.5,51.43,51.45,11512.0
2019-06-21 13:25:00,51.45,51.5,51.45,51.48,6965.0,51.45,51.5,51.45,51.48,6965.0
2019-06-21 13:30:00,51.49,51.5,51.48,51.49,7107.0,51.49,51.5,51.48,51.49,7107.0
2019-06-21 13:35:00,51.48,51.51,51.45,51.46,14973.0,51.48,51.51,51.45,51.46,14973.0
2019-06-21 13:40:00,51.46,51.63,51.45,51.63,24869.0,51.46,51.63,51.45,51.63,24869.0
2019-06-21 13:45:00,51.63,51.63,51.57,51.59,11078.0,51.63,51.63,51.57,51.59,11078.0
2019-06-21 13:50:00,51.59,51.63,51.56,51.6,5072.0,51.59,51.63,51.56,51.6,5072.0
2019-06-21 13:55:00,51.61,51.67,51.55,51.55,17624.0,51.61,51.67,51.55,51.55,17624.0
2019-06-21 14:00:00,51.55,51.56,51.48,51.5,8632.0,51.55,51.56,51.48,51.5,8632.0
2019-06-21 14:05:00,51.49,51.51,51.47,51.49,11608.0,51.49,51.51,51.47,51.49,11608.0
2019-06-21 14:10:00,51.49,51.51,51.44,51.44,11828.0,51.49,51.51,51.44,51.44,11828.0
2019-06-21 14:15:00,51.44,51.45,51.39,51.41,11971.0,51.44,51.45,51.39,51.41,11971.0
2019-06-21 14:20:00,51.42,51.44,51.39,51.43,9031.0,51.42,51.44,51.39,51.43,9031.0
2019-06-21 14:25:00,51.42,51.47,51.42,51.45,11672.0,51.42,51.47,51.42,51.45,11672.0
2019-06-21 14:30:00,51.45,51.45,51.41,51.44,8639.0,51.45,51.45,51.41,51.44,8639.0
2019-06-21 14:35:00,51.45,51.45,51.4,51.4,11341.0,51.45,51.45,51.4,51.4,11341.0
2019-06-21 14:40:00,51.4,51.41,51.26,51.26,56072.0,51.4,51.41,51.26,51.26,56072.0
2019-06-21 14:45:00,51.26,51.37,51.25,51.37,31322.0,51.26,51.37,51.25,51.37,31322.0
2019-06-21 14:50:00,51.38,51.38,51.32,51.34,29273.0,51.38,51.38,51.32,51.34,29273.0
2019-06-21 14:55:00,51.35,51.37,51.32,51.34,15519.0,51.35,51.37,51.32,51.34,15519.0
2019-06-21 15:00:00,51.34,51.36,51.32,51.35,15774.0,51.34,51.36,51.32,51.35,15774.0
2019-06-21 15:05:00,51.34,51.37,51.32,51.36,15392.0,51.34,51.37,51.32,51.36,15392.0
2019-06-21 15:10:00,51.36,51.38,51.3,51.3,20041.0,51.36,51.38,51.3,51.3,20041.0
2019-06-21 15:15:00,51.31,51.35,51.29,51.33,23831.0,51.31,51.35,51.29,51.33,23831.0
2019-06-21 15:20:00,51.33,51.36,51.32,51.34,17379.0,51.33,51.36,51.32,51.34,17379.0
2019-06-21 15:25:00,51.33,51.35,51.32,51.34,18694.0,51.33,51.35,51.32,51.34,18694.0
2019-06-21 15:30:00,51.34,51.35,51.32,51.35,25787.0,51.34,51.35,51.32,51.35,25787.0
2019-06-21 15:35:00,51.34,51.39,51.32,51.37,31473.0,51.34,51.39,51.32,51.37,31473.0
2019-06-21 15:40:00,51.37,51.45,51.36,51.4,45090.0,51.37,51.45,51.36,51.4,45090.0
2019-06-21 15:45:00,51.4,51.42,51.34,51.35,45862.0,51.4,51.42,51.34,51.35,45862.0
2019-06-21 15:50:00,51.34,51.34,51.11,51.14,91048.0,51.34,51.34,51.11,51.14,91048.0
2019-06-21 15:55:00,51.14,51.17,51.09,51.1,209584.0,51.14,51.17,51.09,51.1,209584.0
2019-06-24 09:30:00,50.91,51.07,50.58,50.58,28395.0,50.91,51.07,50.58,50.58,28395.0
2019-06-24 09:35:00,50.65,50.65,50.14,50.32,48233.0,50.65,50.65,50.14,50.32,48233.0
2019-06-24 09:40:00,50.27,50.48,50.07,50.07,33611.0,50.27,50.48,50.07,50.07,33611.0
2019-06-24 09:45:00,50.08,50.23,49.88,50.23,50843.0,50.08,50.23,49.88,50.23,50843.0
2019-06-24 09:50:00,50.23,50.29,49.97,50.23,25521.0,50.23,50.29,49.97,50.23,25521.0
2019-06-24 09:55:00,50.2,50.29,50.04,50.08,25961.0,50.2,50.29,50.04,50.08,25961.0
2019-06-24 10:00:00,50.09,50.32,50.06,50.25,39042.0,50.09,50.32,50.06,50.25,39042.0
2019-06-24 10:05:00,50.25,50.41,50.23,50.28,38771.0,50.25,50.41,50.23,50.28,38771.0
2019-06-24 10:10:00,50.25,50.44,50.25,50.41,88007.0,50.25,50.44,50.25,50.41,88007.0
2019-06-24 10:15:00,50.43,50.46,50.28,50.32,34517.0,50.43,50.46,50.28,50.32,34517.0
2019-06-24 10:20:00,50.33,50.52,50.22,50.48,66733.0,50.33,50.52,50.22,50.48,66733.0
2019-06-24 10:25:00,50.48,50.72,50.46,50.72,66169.0,50.48,50.72,50.46,50.72,66169.0
2019-06-24 10:30:00,50.75,50.9,50.71,50.75,46383.0,50.75,50.9,50.71,50.75,46383.0
2019-06-24 10:35:00,50.74,50.76,50.43,50.43,20895.0,50.74,50.76,50.43,50.43,20895.0
2019-06-24 10:40:00,50.44,50.65,50.43,50.65,35696.0,50.44,50.65,50.43,50.65,35696.0
2019-06-24 10:45:00,50.65,50.71,50.56,50.56,36002.0,50.65,50.71,50.56,50.56,36002.0
2019-06-24 10:50:00,50.55,50.71,50.53,50.68,18977.0,50.55,50.71,50.53,50.68,18977.0
2019-06-24 10:55:00,50.67,50.75,50.64,50.66,13000.0,50.67,50.75,50.64,50.66,13000.0
2019-06-24 11:00:00,50.65,50.72,50.6,50.69,14712.0,50.65,50.72,50.6,50.69,14712.0
2019-06-24 11:05:00,50.69,50.82,50.66,50.77,9100.0,50.69,50.82,50.66,50.77,9100.0
2019-06-24 11:10:00,50.79,50.84,50.66,50.73,121270.0,50.79,50.84,50.66,50.73,121270.0
2019-06-24 11:15:00,50.72,50.84,50.72,50.8,16459.0,50.72,50.84,50.72,50.8,16459.0
2019-06-24 11:20:00,50.8,50.85,50.71,50.77,66375.0,50.8,50.85,50.71,50.77,66375.0
2019-06-24 11:25:00,50.77,50.78,50.56,50.6,26827.0,50.77,50.78,50.56,50.6,26827.0
2019-06-24 11:30:00,50.59,50.62,50.51,50.55,15800.0,50.59,50.62,50.51,50.55,15800.0
2019-06-24 11:35:00,50.56,50.61,50.52,50.54,15427.0,50.56,50.61,50.52,50.54,15427.0
2019-06-24 11:40:00,50.53,50.55,50.47,50.5,40333.0,50.53,50.55,50.47,50.5,40333.0
2019-06-24 11:45:00,50.49,50.55,50.47,50.52,21925.0,50.49,50.55,50.47,50.52,21925.0
2019-06-24 11:50:00,50.52,50.54,50.45,50.48,35041.0,50.52,50.54,50.45,50.48,35041.0
2019-06-24 11:55:00,50.46,50.48,50.42,50.46,12303.0,50.46,50.48,50.42,50.46,12303.0
2019-06-24 12:00:00,50.46,50.56,50.45,50.55,17737.0,50.46,50.56,50.45,50.55,17737.0
2019-06-24 12:05:00,50.56,50.56,50.46,50.48,19574.0,50.56,50.56,50.46,50.48,19574.0
2019-06-24 12:10:00,50.48,50.6,50.48,50.6,5130.0,50.48,50.6,50.48,50.6,5130.0
2019-06-24 12:15:00,50.62,50.67,50.62,50.63,12914.0,50.62,50.67,50.62,50.63,12914.0
2019-06-24 12:20:00,50.64,50.66,50.59,50.6,16860.0,50.64,50.66,50.59,50.6,16860.0
2019-06-24 12:25:00,50.59,50.6,50.55,50.56,9762.0,50.59,50.6,50.55,50.56,9762.0
2019-06-24 12:30:00,50.56,50.67,50.56,50.66,10497.0,50.56,50.67,50.56,50.66,10497.0
2019-06-24 12:35:00,50.67,50.67,50.61,50.64,12690.0,50.67,50.67,50.61,50.64,12690.0
2019-06-24 12:40:00,50.64,50.69,50.64,50.67,7937.0,50.64,50.69,50.64,50.67,7937.0
2019-06-24 12:45:00,50.67,50.71,50.66,50.67,8439.0,50.67,50.71,50.66,50.67,8439.0
2019-06-24 12:50:00,50.67,50.71,50.65,50.65,11134.0,50.67,50.71,50.65,50.65,11134.0
2019-06-24 12:55:00,50.65,50.68,50.64,50.68,4700.0,50.65,50.68,50.64,50.68,4700.0
2019-06-24 13:00:00,50.66,50.71,50.65,50.7,7501.0,50.66,50.71,50.65,50.7,7501.0
2019-06-24 13:05:00,50.69,50.75,50.67,50.75,13811.0,50.69,50.75,50.67,50.75,13811.0
2019-06-24 13:10:00,50.75,50.82,50.75,50.78,33078.0,50.75,50.82,50.75,50.78,33078.0
2019-06-24 13:15:00,50.77,50.85,50.77,50.84,23781.0,50.77,50.85,50.77,50.84,23781.0
2019-06-24 13:20:00,50.83,50.84,50.72,50.72,13177.0,50.83,50.84,50.72,50.72,13177.0
2019-06-24 13:25:00,50.71,50.87,50.71,50.86,28316.0,50.71,50.87,50.71,50.86,28316.0
2019-06-24 13:30:00,50.87,50.93,50.87,50.91,5991.0,50.87,50.93,50.87,50.91,5991.0
2019-06-24 13:35:00,50.91,51.07,50.9,51.04,35736.0,50.91,51.07,50.9,51.04,35736.0
2019-06-24 13:40:00,51.04,51.06,50.98,51.05,12430.0,51.04,51.06,50.98,51.05,12430.0
2019-06-24 13:45:00,51.06,51.07,51.01,51.03,14631.0,51.06,51.07,51.01,51.03,14631.0
2019-06-24 13:50:00,51.02,51.06,50.98,50.98,6200.0,51.02,51.06,50.98,50.98,6200.0
2019-06-24 13:55:00,51.0,51.07,51.0,51.06,5042.0,51.0,51.07,51.0,51.06,5042.0
2019-06-24 14:00:00,51.07,51.12,51.06,51.12,6747.0,51.07,51.12,51.06,51.12,6747.0
2019-06-24 14:05:00,51.12,51.17,51.11,51.11,6548.0,51.12,51.17,51.11,51.11,6548.0
2019-06-24 14:10:00,51.11,51.17,51.09,51.09,11295.0,51.11,51.17,51.09,51.09,11295.0
2019-06-24 14:15:00,51.09,51.09,50.99,50.99,9037.0,51.09,51.09,50.99,50.99,9037.0
2019-06-24 14:20:00,50.99,51.03,50.98,50.99,13456.0,50.99,51.03,50.98,50.99,13456.0
2019-06-24 14:25:00,50.99,51.0,50.92,50.95,17527.0,50.99,51.0,50.92,50.95,17527.0
2019-06-24 14:30:00,50.94,50.94,50.89,50.91,9992.0,50.94,50.94,50.89,50.91,9992.0
2019-06-24 14:35:00,50.9,50.95,50.9,50.94,6824.0,50.9,50.95,50.9,50.94,6824.0
2019-06-24 14:40:00,50.93,50.99,50.93,50.95,31734.0,50.93,50.99,50.93,50.95,31734.0
2019-06-24 14:45:00,50.96,51.0,50.93,50.97,16877.0,50.96,51.0,50.93,50.97,16877.0
2019-06-24 14:50:00,50.97,51.02,50.97,51.01,11883.0,50.97,51.02,50.97,51.01,11883.0
2019-06-24 14:55:00,51.02,51.06,51.01,51.05,19538.0,51.02,51.06,51.01,51.05,19538.0
2019-06-24 15:00:00,51.04,51.07,51.02,51.04,41666.0,51.04,51.07,51.02,51.04,41666.0
2019-06-24 15:05:00,51.03,51.05,50.96,50.99,16432.0,51.03,51.05,50.96,50.99,16432.0
2019-06-24 15:10:00,50.99,51.02,50.91,50.92,57378.0,50.99,51.02,50.91,50.92,57378.0
2019-06-24 15:15:00,50.92,50.97,50.91,50.93,74167.0,50.92,50.97,50.91,50.93,74167.0
2019-06-24 15:20:00,50.92,51.05,50.92,51.02,26747.0,50.92,51.05,50.92,51.02,26747.0
2019-06-24 15:25:00,51.03,51.05,50.97,50.98,27191.0,51.03,51.05,50.97,50.98,27191.0
2019-06-24 15:30:00,50.98,51.0,50.92,50.93,44844.0,50.98,51.0,50.92,50.93,44844.0
2019-06-24 15:35:00,50.93,50.96,50.88,50.91,35401.0,50.93,50.96,50.88,50.91,35401.0
2019-06-24 15:40:00,50.91,50.91,50.75,50.87,272201.0,50.91,50.91,50.75,50.87,272201.0
2019-06-24 15:45:00,50.87,50.88,50.81,50.83,55159.0,50.87,50.88,50.81,50.83,55159.0
2019-06-24 15:50:00,50.83,50.95,50.81,50.94,100539.0,50.83,50.95,50.81,50.94,100539.0
2019-06-24 15:55:00,50.95,50.96,50.75,50.83,149436.0,50.95,50.96,50.75,50.83,149436.0
2019-06-25 09:30:00,50.7,50.87,50.51,50.87,17996.0,50.7,50.87,50.51,50.87,17996.0
2019-06-25 09:35:00,50.88,50.88,50.51,50.52,5279.0,50.88,50.88,50.51,50.52,5279.0
2019-06-25 09:40:00,50.52,50.53,50.39,50.48,9703.0,50.52,50.53,50.39,50.48,9703.0
2019-06-25 09:45:00,50.52,50.52,50.38,50.43,36446.0,50.52,50.52,50.38,50.43,36446.0
2019-06-25 09:50:00,50.42,50.59,50.39,50.45,49560.0,50.42,50.59,50.39,50.45,49560.0
2019-06-25 09:55:00,50.45,50.51,50.39,50.47,11419.0,50.45,50.51,50.39,50.47,11419.0
2019-06-25 10:00:00,50.5,50.64,50.39,50.63,99985.0,50.5,50.64,50.39,50.63,99985.0
2019-06-25 10:05:00,50.64,50.85,50.63,50.83,62548.0,50.64,50.85,50.63,50.83,62548.0
2019-06-25 10:10:00,50.83,51.03,50.83,51.0,146995.0,50.83,51.03,50.83,51.0,146995.0
2019-06-25 10:15:00,50.99,50.99,50.84,50.84,32881.0,50.99,50.99,50.84,50.84,32881.0
2019-06-25 10:20:00,50.82,50.84,50.67,50.84,29826.0,50.82,50.84,50.67,50.84,29826.0
2019-06-25 10:25:00,50.88,50.9,50.74,50.77,58932.0,50.88,50.9,50.74,50.77,58932.0
2019-06-25 10:30:00,50.75,50.91,50.71,50.81,67288.0,50.75,50.91,50.71,50.81,67288.0
2019-06-25 10:35:00,50.82,50.87,50.76,50.82,8969.0,50.82,50.87,50.76,50.82,8969.0
2019-06-25 10:40:00,50.82,50.82,50.68,50.68,7552.0,50.82,50.82,50.68,50.68,7552.0
2019-06-25 10:45:00,50.7,50.72,50.54,50.54,12004.0,50.7,50.72,50.54,50.54,12004.0
2019-06-25 10:50:00,50.53,50.62,50.51,50.54,16881.0,50.53,50.62,50.51,50.54,16881.0
2019-06-25 10:55:00,50.52,50.6,50.51,50.57,13666.0,50.52,50.6,50.51,50.57,13666.0
2019-06-25 11:00:00,50.57,50.59,50.48,50.49,18298.0,50.57,50.59,50.48,50.49,18298.0
2019-06-25 11:05:00,50.5,50.59,50.45,50.56,18149.0,50.5,50.59,50.45,50.56,18149.0
2019-06-25 11:10:00,50.56,50.6,50.53,50.55,17053.0,50.56,50.6,50.53,50.55,17053.0
2019-06-25 11:15:00,50.54,50.6,50.51,50.52,19434.0,50.54,50.6,50.51,50.52,19434.0
2019-06-25 11:20:00,50.52,50.53,50.41,50.46,29163.0,50.52,50.53,50.41,50.46,29163.0
2019-06-25 11:25:00,50.46,50.5,50.39,50.39,21180.0,50.46,50.5,50.39,50.39,21180.0
2019-06-25 11:30:00,50.39,50.49,50.37,50.46,7721.0,50.39,50.49,50.37,50.46,7721.0
2019-06-25 11:35:00,50.44,50.44,50.39,50.43,11647.0,50.44,50.44,50.39,50.43,11647.0
2019-06-25 11:40:00,50.44,50.57,50.42,50.56,21259.0,50.44,50.57,50.42,50.56,21259.0
2019-06-25 11:45:00,50.56,50.56,50.46,50.46,5975.0,50.56,50.56,50.46,50.46,5975.0
2019-06-25 11:50:00,50.47,50.56,50.47,50.54,13148.0,50.47,50.56,50.47,50.54,13148.0
2019-06-25 11:55:00,50.55,50.67,50.51,50.66,5976.0,50.55,50.67,50.51,50.66,5976.0
2019-06-25 12:00:00,50.66,50.74,50.62,50.74,4654.0,50.66,50.74,50.62,50.74,4654.0
2019-06-25 12:05:00,50.77,50.79,50.73,50.75,4114.0,50.77,50.79,50.73,50.75,4114.0
2019-06-25 12:10:00,50.75,50.83,50.74,50.79,6248.0,50.75,50.83,50.74,50.79,6248.0
2019-06-25 12:15:00,50.78,50.8,50.75,50.79,5256.0,50.78,50.8,50.75,50.79,5256.0
2019-06-25 12:20:00,50.79,50.8,50.71,50.75,7693.0,50.79,50.8,50.71,50.75,7693.0
2019-06-25 12:25:00,50.77,50.83,50.75,50.81,5677.0,50.77,50.83,50.75,50.81,5677.0
2019-06-25 12:30:00,50.82,50.82,50.73,50.77,7732.0,50.82,50.82,50.73,50.77,7732.0
2019-06-25 12:35:00,50.77,50.81,50.7,50.72,12286.0,50.77,50.81,50.7,50.72,12286.0
2019-06-25 12:40:00,50.72,50.76,50.71,50.75,11892.0,50.72,50.76,50.71,50.75,11892.0
2019-06-25 12:45:00,50.74,50.81,50.73,50.81,9132.0,50.74,50.81,50.73,50.81,9132.0
2019-06-25 12:50:00,50.8,50.89,50.79,50.86,11589.0,50.8,50.89,50.79,50.86,11589.0
2019-06-25 12:55:00,50.85,50.85,50.81,50.83,3484.0,50.85,50.85,50.81,50.83,3484.0
2019-06-25 13:00:00,50.82,50.82,50.67,50.7,23722.0,50.82,50.82,50.67,50.7,23722.0
2019-06-25 13:05:00,50.69,50.78,50.69,50.78,8731.0,50.69,50.78,50.69,50.78,8731.0
2019-06-25 13:10:00,50.79,50.88,50.76,50.8,49765.0,50.79,50.88,50.76,50.8,49765.0
2019-06-25 13:15:00,50.82,50.91,50.81,50.91,7553.0,50.82,50.91,50.81,50.91,7553.0
2019-06-25 13:20:00,50.9,50.96,50.87,50.93,8932.0,50.9,50.96,50.87,50.93,8932.0
2019-06-25 13:25:00,50.94,51.06,50.94,51.05,11383.0,50.94,51.06,50.94,51.05,11383.0
2019-06-25 13:30:00,51.05,51.05,51.0,51.04,4838.0,51.05,51.05,51.0,51.04,4838.0
2019-06-25 13:35:00,51.05,51.09,51.02,51.09,11047.0,51.05,51.09,51.02,51.09,11047.0
2019-06-25 13:40:00,51.09,51.16,51.09,51.14,7442.0,51.09,51.16,51.09,51.14,7442.0
2019-06-25 13:45:00,51.14,51.19,51.11,51.11,7678.0,51.14,51.19,51.11,51.11,7678.0
2019-06-25 13:50:00,51.12,51.14,51.1,51.13,4592.0,51.12,51.14,51.1,51.13,4592.0
2019-06-25 13:55:00,51.15,51.17,51.14,51.15,6013.0,51.15,51.17,51.14,51.15,6013.0
2019-06-25 14:00:00,51.16,51.16,51.1,51.1,8023.0,51.16,51.16,51.1,51.1,8023.0
2019-06-25 14:05:00,51.09,51.16,51.06,51.15,9763.0,51.09,51.16,51.06,51.15,9763.0
2019-06-25 14:10:00,51.15,51.18,51.12,51.13,9044.0,51.15,51.18,51.12,51.13,9044.0
2019-06-25 14:15:00,51.12,51.13,51.07,51.1,8439.0,51.12,51.13,51.07,51.1,8439.0
2019-06-25 14:20:00,51.11,51.12,50.96,50.96,12593.0,51.11,51.12,50.96,50.96,12593.0
2019-06-25 14:25:00,50.96,50.99,50.93,50.99,9796.0,50.96,50.99,50.93,50.99,9796.0
2019-06-25 14:30:00,51.0,51.01,50.93,50.98,9283.0,51.0,51.01,50.93,50.98,9283.0
2019-06-25 14:35:00,50.98,50.98,50.86,50.91,11228.0,50.98,50.98,50.86,50.91,11228.0
2019-06-25 14:40:00,50.9,50.96,50.9,50.95,10087.0,50.9,50.96,50.9,50.95,10087.0
2019-06-25 14:45:00,50.95,51.0,50.95,50.97,13673.0,50.95,51.0,50.95,50.97,13673.0
2019-06-25 14:50:00,50.97,50.99,50.9,50.97,18596.0,50.97,50.99,50.9,50.97,18596.0
2019-06-25 14:55:00,50.98,51.09,50.97,51.09,11290.0,50.98,51.09,50.97,51.09,11290.0
2019-06-25 15:00:00,51.09,51.1,51.03,51.08,13475.0,51.09,51.1,51.03,51.08,13475.0
2019-06-25 15:05:00,51.08,51.12,51.08,51.11,9476.0,51.08,51.12,51.08,51.11,9476.0
2019-06-25 15:10:00,51.11,51.11,51.0,51.02,29259.0,51.11,51.11,51.0,51.02,29259.0
2019-06-25 15:15:00,51.03,51.05,51.0,51.02,12755.0,51.03,51.05,51.0,51.02,12755.0
2019-06-25 15:20:00,51.01,51.11,51.01,51.06,19119.0,51.01,51.11,51.01,51.06,19119.0
2019-06-25 15:25:00,51.07,51.07,51.01,51.01,23442.0,51.07,51.07,51.01,51.01,23442.0
2019-06-25 15:30:00,51.01,51.02,50.91,50.92,25407.0,51.01,51.02,50.91,50.92,25407.0
2019-06-25 15:35:00,50.91,50.96,50.9,50.95,27631.0,50.91,50.96,50.9,50.95,27631.0
2019-06-25 15:40:00,50.95,50.99,50.9,50.92,34071.0,50.95,50.99,50.9,50.92,34071.0
2019-06-25 15:45:00,50.92,51.0,50.91,50.98,33234.0,50.92,51.0,50.91,50.98,33234.0
2019-06-25 15:50:00,50.98,51.05,50.97,51.04,49705.0,50.98,51.05,50.97,51.04,49705.0
2019-06-25 15:55:00,51.04,51.04,50.85,50.86,100612.0,51.04,51.04,50.85,50.86,100612.0
2019-06-26 09:30:00,51.17,51.33,51.01,51.01,18941.0,51.17,51.33,51.01,51.01,18941.0
2019-06-26 09:35:00,51.1,51.18,51.01,51.05,21099.0,51.1,51.18,51.01,51.05,21099.0
2019-06-26 09:40:00,51.04,51.2,50.93,51.06,5150.0,51.04,51.2,50.93,51.06,5150.0
2019-06-26 09:45:00,51.07,51.07,50.94,50.98,6900.0,51.07,51.07,50.94,50.98,6900.0
2019-06-26 09:50:00,50.99,51.14,50.97,51.04,17668.0,50.99,51.14,50.97,51.04,17668.0
2019-06-26 09:55:00,51.06,51.1,50.92,50.95,23124.0,51.06,51.1,50.92,50.95,23124.0
2019-06-26 10:00:00,50.93,50.94,50.84,50.87,26960.0,50.93,50.94,50.84,50.87,26960.0
2019-06-26 10:05:00,50.84,50.84,50.71,50.73,7100.0,50.84,50.84,50.71,50.73,7100.0
2019-06-26 10:10:00,50.75,50.75,50.61,50.65,7751.0,50.75,50.75,50.61,50.65,7751.0
2019-06-26 10:15:00,50.64,50.74,50.56,50.74,7405.0,50.64,50.74,50.56,50.74,7405.0
2019-06-26 10:20:00,50.76,50.87,50.76,50.87,5178.0,50.76,50.87,50.76,50.87,5178.0
2019-06-26 10:25:00,50.82,50.88,50.74,50.88,9380.0,50.82,50.88,50.74,50.88,9380.0
2019-06-26 10:30:00,50.89,51.01,50.87,51.01,14520.0,50.89,51.01,50.87,51.01,14520.0
2019-06-26 10:35:00,51.0,51.04,50.86,50.89,11242.0,51.0,51.04,50.86,50.89,11242.0
2019-06-26 10:40:00,50.88,50.97,50.86,50.91,9421.0,50.88,50.97,50.86,50.91,9421.0
2019-06-26 10:45:00,50.91,50.94,50.85,50.92,14042.0,50.91,50.94,50.85,50.92,14042.0
2019-06-26 10:50:00,50.92,50.93,50.86,50.92,12786.0,50.92,50.93,50.86,50.92,12786.0
2019-06-26 10:55:00,50.9,50.94,50.82,50.94,9222.0,50.9,50.94,50.82,50.94,9222.0
2019-06-26 11:00:00,50.91,50.93,50.84,50.91,9148.0,50.91,50.93,50.84,50.91,9148.0
2019-06-26 11:05:00,50.91,50.92,50.88,50.88,7468.0,50.91,50.92,50.88,50.88,7468.0
2019-06-26 11:10:00,50.88,50.95,50.84,50.84,12158.0,50.88,50.95,50.84,50.84,12158.0
2019-06-26 11:15:00,50.85,50.92,50.83,50.86,10778.0,50.85,50.92,50.83,50.86,10778.0
2019-06-26 11:20:00,50.84,50.92,50.84,50.86,5899.0,50.84,50.92,50.84,50.86,5899.0
2019-06-26 11:25:00,50.84,50.85,50.76,50.79,9694.0,50.84,50.85,50.76,50.79,9694.0
2019-06-26 11:30:00,50.8,50.81,50.72,50.75,9878.0,50.8,50.81,50.72,50.75,9878.0
2019-06-26 11:35:00,50.74,50.79,50.72,50.76,15139.0,50.74,50.79,50.72,50.76,15139.0
2019-06-26 11:40:00,50.78,50.81,50.7,50.8,11077.0,50.78,50.81,50.7,50.8,11077.0
2019-06-26 11:45:00,50.81,50.88,50.81,50.85,6299.0,50.81,50.88,50.81,50.85,6299.0
2019-06-26 11:50:00,50.85,50.87,50.77,50.78,5648.0,50.85,50.87,50.77,50.78,5648.0
2019-06-26 11:55:00,50.78,50.84,50.76,50.84,4275.0,50.78,50.84,50.76,50.84,4275.0
2019-06-26 12:00:00,50.86,50.86,50.76,50.76,31384.0,50.86,50.86,50.76,50.76,31384.0
2019-06-26 12:05:00,50.77,50.87,50.77,50.85,28009.0,50.77,50.87,50.77,50.85,28009.0
2019-06-26 12:10:00,50.85,50.91,50.84,50.88,5292.0,50.85,50.91,50.84,50.88,5292.0
2019-06-26 12:15:00,50.87,50.92,50.85,50.91,4339.0,50.87,50.92,50.85,50.91,4339.0
2019-06-26 12:20:00,50.91,50.92,50.86,50.86,4176.0,50.91,50.92,50.86,50.86,4176.0
2019-06-26 12:25:00,50.86,50.89,50.84,50.89,5987.0,50.86,50.89,50.84,50.89,5987.0
2019-06-26 12:30:00,50.9,50.94,50.9,50.9,3965.0,50.9,50.94,50.9,50.9,3965.0
2019-06-26 12:35:00,50.89,50.92,50.89,50.91,6331.0,50.89,50.92,50.89,50.91,6331.0
2019-06-26 12:40:00,50.91,50.91,50.86,50.87,5527.0,50.91,50.91,50.86,50.87,5527.0
2019-06-26 12:45:00,50.86,50.88,50.85,50.86,11113.0,50.86,50.88,50.85,50.86,11113.0
2019-06-26 12:50:00,50.87,50.9,50.85,50.86,10258.0,50.87,50.9,50.85,50.86,10258.0
2019-06-26 12:55:00,50.87,50.88,50.86,50.87,3300.0,50.87,50.88,50.86,50.87,3300.0
2019-06-26 13:00:00,50.87,50.87,50.78,50.78,4190.0,50.87,50.87,50.78,50.78,4190.0
2019-06-26 13:05:00,50.81,50.83,50.79,50.8,3000.0,50.81,50.83,50.79,50.8,3000.0
2019-06-26 13:10:00,50.79,50.79,50.71,50.73,5998.0,50.79,50.79,50.71,50.73,5998.0
2019-06-26 13:15:00,50.73,50.76,50.73,50.74,4297.0,50.73,50.76,50.73,50.74,4297.0
2019-06-26 13:20:00,50.73,50.79,50.72,50.79,8079.0,50.73,50.79,50.72,50.79,8079.0
2019-06-26 13:25:00,50.8,50.86,50.73,50.73,7960.0,50.8,50.86,50.73,50.73,7960.0
2019-06-26 13:30:00,50.71,50.72,50.65,50.65,4870.0,50.71,50.72,50.65,50.65,4870.0
2019-06-26 13:35:00,50.63,50.7,50.62,50.69,5030.0,50.63,50.7,50.62,50.69,5030.0
2019-06-26 13:40:00,50.7,50.7,50.67,50.69,3263.0,50.7,50.7,50.67,50.69,3263.0
2019-06-26 13:45:00,50.72,50.72,50.63,50.65,4329.0,50.72,50.72,50.63,50.65,4329.0
2019-06-26 13:50:00,50.63,50.63,50.56,50.6,10978.0,50.63,50.63,50.56,50.6,10978.0
2019-06-26 13:55:00,50.6,50.68,50.6,50.67,4110.0,50.6,50.68,50.6,50.67,4110.0
2019-06-26 14:00:00,50.68,50.68,50.62,50.64,2837.0,50.68,50.68,50.62,50.64,2837.0
2019-06-26 14:05:00,50.63,50.63,50.61,50.62,3539.0,50.63,50.63,50.61,50.62,3539.0
2019-06-26 14:10:00,50.62,50.65,50.6,50.61,9424.0,50.62,50.65,50.6,50.61,9424.0
2019-06-26 14:15:00,50.61,50.65,50.57,50.64,6343.0,50.61,50.65,50.57,50.64,6343.0
2019-06-26 14:20:00,50.65,50.7,50.62,50.62,7939.0,50.65,50.7,50.62,50.62,7939.0
2019-06-26 14:25:00,50.63,50.63,50.56,50.62,8892.0,50.63,50.63,50.56,50.62,8892.0
2019-06-26 14:30:00,50.63,50.63,50.56,50.61,5849.0,50.63,50.63,50.56,50.61,5849.0
2019-06-26 14:35:00,50.61,50.61,50.5,50.54,19636.0,50.61,50.61,50.5,50.54,19636.0
2019-06-26 14:40:00,50.53,50.54,50.47,50.48,10851.0,50.53,50.54,50.47,50.48,10851.0
2019-06-26 14:45:00,50.48,50.5,50.46,50.46,11696.0,50.48,50.5,50.46,50.46,11696.0
2019-06-26 14:50:00,50.46,50.48,50.41,50.45,9890.0,50.46,50.48,50.41,50.45,9890.0
2019-06-26 14:55:00,50.45,50.48,50.42,50.43,10853.0,50.45,50.48,50.42,50.43,10853.0
2019-06-26 15:00:00,50.42,50.53,50.42,50.49,16368.0,50.42,50.53,50.42,50.49,16368.0
2019-06-26 15:05:00,50.5,50.5,50.45,50.45,10645.0,50.5,50.5,50.45,50.45,10645.0
2019-06-26 15:10:00,50.44,50.51,50.41,50.49,36944.0,50.44,50.51,50.41,50.49,36944.0
2019-06-26 15:15:00,50.49,50.53,50.49,50.5,9576.0,50.49,50.53,50.49,50.5,9576.0
2019-06-26 15:20:00,50.49,50.49,50.43,50.48,11261.0,50.49,50.49,50.43,50.48,11261.0
2019-06-26 15:25:00,50.48,50.5,50.45,50.49,10547.0,50.48,50.5,50.45,50.49,10547.0
2019-06-26 15:30:00,50.49,50.49,50.44,50.45,16073.0,50.49,50.49,50.44,50.45,16073.0
2019-06-26 15:35:00,50.46,50.49,50.45,50.49,11092.0,50.46,50.49,50.45,50.49,11092.0
2019-06-26 15:40:00,50.49,50.56,50.47,50.52,22370.0,50.49,50.56,50.47,50.52,22370.0
2019-06-26 15:45:00,50.51,50.51,50.46,50.49,16046.0,50.51,50.51,50.46,50.49,16046.0
2019-06-26 15:50:00,50.5,50.5,50.45,50.45,29836.0,50.5,50.5,50.45,50.45,29836.0
2019-06-26 15:55:00,50.45,50.47,50.33,50.41,65197.0,50.45,50.47,50.33,50.41,65197.0
2019-06-27 09:30:00,50.49,50.65,50.37,50.49,14918.0,50.49,50.65,50.37,50.49,14918.0
2019-06-27 09:35:00,50.45,50.53,50.28,50.41,6124.0,50.45,50.53,50.28,50.41,6124.0
2019-06-27 09:40:00,50.44,50.54,50.39,50.47,6083.0,50.44,50.54,50.39,50.47,6083.0
2019-06-27 09:45:00,50.47,50.52,50.39,50.49,7720.0,50.47,50.52,50.39,50.49,7720.0
2019-06-27 09:50:00,50.54,50.63,50.51,50.58,6962.0,50.54,50.63,50.51,50.58,6962.0
2019-06-27 09:55:00,50.58,50.65,50.57,50.61,5387.0,50.58,50.65,50.57,50.61,5387.0
2019-06-27 10:00:00,50.61,50.65,50.59,50.6,5691.0,50.61,50.65,50.59,50.6,5691.0
2019-06-27 10:05:00,50.62,50.63,50.54,50.6,8135.0,50.62,50.63,50.54,50.6,8135.0
2019-06-27 10:10:00,50.62,50.65,50.56,50.65,3100.0,50.62,50.65,50.56,50.65,3100.0
2019-06-27 10:15:00,50.65,50.7,50.62,50.7,4338.0,50.65,50.7,50.62,50.7,4338.0
2019-06-27 10:20:00,50.69,50.8,50.68,50.79,5769.0,50.69,50.8,50.68,50.79,5769.0
2019-06-27 10:25:00,50.79,50.82,50.76,50.77,6827.0,50.79,50.82,50.76,50.77,6827.0
2019-06-27 10:30:00,50.77,50.82,50.74,50.74,6075.0,50.77,50.82,50.74,50.74,6075.0
2019-06-27 10:35:00,50.73,50.8,50.71,50.8,2865.0,50.73,50.8,50.71,50.8,2865.0
2019-06-27 10:40:00,50.82,50.86,50.76,50.86,7423.0,50.82,50.86,50.76,50.86,7423.0
2019-06-27 10:45:00,50.86,50.87,50.78,50.86,4703.0,50.86,50.87,50.78,50.86,4703.0
2019-06-27 10:50:00,50.85,50.99,50.85,50.97,6062.0,50.85,50.99,50.85,50.97,6062.0
2019-06-27 10:55:00,50.98,51.08,50.97,51.08,35123.0,50.98,51.08,50.97,51.08,35123.0
2019-06-27 11:00:00,51.08,51.11,51.03,51.11,8384.0,51.08,51.11,51.03,51.11,8384.0
2019-06-27 11:05:00,51.11,51.16,51.08,51.08,15189.0,51.11,51.16,51.08,51.08,15189.0
2019-06-27 11:10:00,51.08,51.12,51.07,51.11,3402.0,51.08,51.12,51.07,51.11,3402.0
2019-06-27 11:15:00,51.11,51.16,51.03,51.08,8453.0,51.11,51.16,51.03,51.08,8453.0
2019-06-27 11:20:00,51.06,51.06,50.96,50.96,2645.0,51.06,51.06,50.96,50.96,2645.0
2019-06-27 11:25:00,50.96,50.99,50.92,50.95,4457.0,50.96,50.99,50.92,50.95,4457.0
2019-06-27 11:30:00,50.92,51.04,50.9,51.0,5777.0,50.92,51.04,50.9,51.0,5777.0
2019-06-27 11:35:00,51.0,51.2,51.0,51.2,5743.0,51.0,51.2,51.0,51.2,5743.0
2019-06-27 11:40:00,51.19,51.33,51.19,51.32,11663.0,51.19,51.33,51.19,51.32,11663.0
2019-06-27 11:45:00,51.3,51.37,51.26,51.34,8494.0,51.3,51.37,51.26,51.34,8494.0
2019-06-27 11:50:00,51.34,51.38,51.33,51.37,7193.0,51.34,51.38,51.33,51.37,7193.0
2019-06-27 11:55:00,51.37,51.41,51.35,51.39,10271.0,51.37,51.41,51.35,51.39,10271.0
2019-06-27 12:00:00,51.39,51.39,51.33,51.35,3221.0,51.39,51.39,51.33,51.35,3221.0
2019-06-27 12:05:00,51.35,51.43,51.35,51.43,7400.0,51.35,51.43,51.35,51.43,7400.0
2019-06-27 12:10:00,51.43,51.53,51.41,51.51,16785.0,51.43,51.53,51.41,51.51,16785.0
2019-06-27 12:15:00,51.51,51.57,51.49,51.52,6943.0,51.51,51.57,51.49,51.52,6943.0
2019-06-27 12:20:00,51.52,51.54,51.49,51.52,7412.0,51.52,51.54,51.49,51.52,7412.0
2019-06-27 12:25:00,51.58,51.58,51.48,51.5,5520.0,51.58,51.58,51.48,51.5,5520.0
2019-06-27 12:30:00,51.5,51.57,51.5,51.56,4656.0,51.5,51.57,51.5,51.56,4656.0
2019-06-27 12:35:00,51.56,51.58,51.54,51.58,2560.0,51.56,51.58,51.54,51.58,2560.0
2019-06-27 12:40:00,51.58,51.59,51.52,51.53,7315.0,51.58,51.59,51.52,51.53,7315.0
2019-06-27 12:45:00,51.53,51.55,51.47,51.47,6690.0,51.53,51.55,51.47,51.47,6690.0
2019-06-27 12:50:00,51.48,51.5,51.43,51.44,4700.0,51.48,51.5,51.43,51.44,4700.0
2019-06-27 12:55:00,51.43,51.45,51.42,51.42,2854.0,51.43,51.45,51.42,51.42,2854.0
2019-06-27 13:00:00,51.42,51.44,51.39,51.4,5801.0,51.42,51.44,51.39,51.4,5801.0
2019-06-27 13:05:00,51.4,51.44,51.39,51.44,3145.0,51.4,51.44,51.39,51.44,3145.0
2019-06-27 13:10:00,51.43,51.44,51.41,51.44,4300.0,51.43,51.44,51.41,51.44,4300.0
2019-06-27 13:15:00,51.44,51.5,51.43,51.45,8457.0,51.44,51.5,51.43,51.45,8457.0
2019-06-27 13:20:00,51.44,51.48,51.42,51.43,4008.0,51.44,51.48,51.42,51.43,4008.0
2019-06-27 13:25:00,51.44,51.44,51.39,51.41,3800.0,51.44,51.44,51.39,51.41,3800.0
2019-06-27 13:30:00,51.42,51.44,51.4,51.41,3785.0,51.42,51.44,51.4,51.41,3785.0
2019-06-27 13:35:00,51.41,51.42,51.35,51.35,6436.0,51.41,51.42,51.35,51.35,6436.0
2019-06-27 13:40:00,51.35,51.39,51.35,51.39,4008.0,51.35,51.39,51.35,51.39,4008.0
2019-06-27 13:45:00,51.38,51.39,51.35,51.38,3600.0,51.38,51.39,51.35,51.38,3600.0
2019-06-27 13:50:00,51.37,51.38,51.34,51.35,4843.0,51.37,51.38,51.34,51.35,4843.0
2019-06-27 13:55:00,51.35,51.35,51.27,51.28,5675.0,51.35,51.35,51.27,51.28,5675.0
2019-06-27 14:00:00,51.28,51.31,51.28,51.3,2611.0,51.28,51.31,51.28,51.3,2611.0
2019-06-27 14:05:00,51.3,51.37,51.3,51.36,11331.0,51.3,51.37,51.3,51.36,11331.0
2019-06-27 14:10:00,51.36,51.47,51.36,51.45,43876.0,51.36,51.47,51.36,51.45,43876.0
2019-06-27 14:15:00,51.45,51.47,51.44,51.46,7833.0,51.45,51.47,51.44,51.46,7833.0
2019-06-27 14:20:00,51.47,51.47,51.43,51.45,5569.0,51.47,51.47,51.43,51.45,5569.0
2019-06-27 14:25:00,51.46,51.5,51.45,51.49,4821.0,51.46,51.5,51.45,51.49,4821.0
2019-06-27 14:30:00,51.48,51.56,51.48,51.56,8678.0,51.48,51.56,51.48,51.56,8678.0
2019-06-27 14:35:00,51.56,51.59,51.56,51.59,5315.0,51.56,51.59,51.56,51.59,5315.0
2019-06-27 14:40:00,51.59,51.6,51.56,51.57,11525.0,51.59,51.6,51.56,51.57,11525.0
2019-06-27 14:45:00,51.57,51.57,51.49,51.5,10019.0,51.57,51.57,51.49,51.5,10019.0
2019-06-27 14:50:00,51.5,51.54,51.5,51.54,3189.0,51.5,51.54,51.5,51.54,3189.0
2019-06-27 14:55:00,51.55,51.56,51.52,51.52,6770.0,51.55,51.56,51.52,51.52,6770.0
2019-06-27 15:00:00,51.53,51.55,51.52,51.52,3750.0,51.53,51.55,51.52,51.52,3750.0
2019-06-27 15:05:00,51.53,51.57,51.52,51.55,10210.0,51.53,51.57,51.52,51.55,10210.0
2019-06-27 15:10:00,51.56,51.6,51.53,51.59,9356.0,51.56,51.6,51.53,51.59,9356.0
2019-06-27 15:15:00,51.6,51.64,51.59,51.62,11104.0,51.6,51.64,51.59,51.62,11104.0
2019-06-27 15:20:00,51.62,51.64,51.61,51.64,9737.0,51.62,51.64,51.61,51.64,9737.0
2019-06-27 15:25:00,51.64,51.72,51.63,51.7,33767.0,51.64,51.72,51.63,51.7,33767.0
2019-06-27 15:30:00,51.69,51.71,51.65,51.71,27793.0,51.69,51.71,51.65,51.71,27793.0
2019-06-27 15:35:00,51.71,51.77,51.7,51.73,24739.0,51.71,51.77,51.7,51.73,24739.0
2019-06-27 15:40:00,51.73,51.79,51.73,51.79,13027.0,51.73,51.79,51.73,51.79,13027.0
2019-06-27 15:45:00,51.79,51.8,51.76,51.77,44505.0,51.79,51.8,51.76,51.77,44505.0
2019-06-27 15:50:00,51.77,51.8,51.76,51.79,52414.0,51.77,51.8,51.76,51.79,52414.0
2019-06-27 15:55:00,51.79,51.87,51.68,51.82,210046.0,51.79,51.87,51.68,51.82,210046.0
2019-06-28 09:30:00,51.9,52.28,51.85,52.18,16810.0,51.9,52.28,51.85,52.18,16810.0
2019-06-28 09:35:00,52.14,52.14,51.99,52.08,5816.0,52.14,52.14,51.99,52.08,5816.0
2019-06-28 09:40:00,52.07,52.13,52.07,52.13,1129.0,52.07,52.13,52.07,52.13,1129.0
2019-06-28 09:45:00,52.12,52.14,52.07,52.1,2965.0,52.12,52.14,52.07,52.1,2965.0
2019-06-28 09:50:00,52.07,52.1,52.02,52.1,3278.0,52.07,52.1,52.02,52.1,3278.0
2019-06-28 09:55:00,52.06,52.12,51.94,52.01,3345.0,52.06,52.12,51.94,52.01,3345.0
2019-06-28 10:00:00,52.04,52.05,51.91,52.01,3400.0,52.04,52.05,51.91,52.01,3400.0
2019-06-28 10:05:00,52.02,52.11,51.98,52.07,8386.0,52.02,52.11,51.98,52.07,8386.0
2019-06-28 10:10:00,52.03,52.12,52.03,52.12,4329.0,52.03,52.12,52.03,52.12,4329.0
2019-06-28 10:15:00,52.09,52.14,52.06,52.06,3800.0,52.09,52.14,52.06,52.06,3800.0
2019-06-28 10:20:00,52.08,52.08,51.98,51.98,2162.0,52.08,52.08,51.98,51.98,2162.0
2019-06-28 10:25:00,51.95,52.03,51.93,52.01,4900.0,51.95,52.03,51.93,52.01,4900.0
2019-06-28 10:30:00,51.99,52.08,51.97,52.04,6990.0,51.99,52.08,51.97,52.04,6990.0
2019-06-28 10:35:00,52.02,52.1,52.01,52.08,7270.0,52.02,52.1,52.01,52.08,7270.0
2019-06-28 10:40:00,52.1,52.1,52.01,52.02,2600.0,52.1,52.1,52.01,52.02,2600.0
2019-06-28 10:45:00,52.03,52.18,52.03,52.18,12411.0,52.03,52.18,52.03,52.18,12411.0
2019-06-28 10:50:00,52.2,52.24,52.17,52.22,8498.0,52.2,52.24,52.17,52.22,8498.0
2019-06-28 10:55:00,52.23,52.3,52.19,52.28,8784.0,52.23,52.3,52.19,52.28,8784.0
2019-06-28 11:00:00,52.28,52.29,52.22,52.23,6779.0,52.28,52.29,52.22,52.23,6779.0
2019-06-28 11:05:00,52.23,52.29,52.17,52.27,13059.0,52.23,52.29,52.17,52.27,13059.0
2019-06-28 11:10:00,52.28,52.35,52.26,52.32,12578.0,52.28,52.35,52.26,52.32,12578.0
2019-06-28 11:15:00,52.31,52.35,52.31,52.35,8024.0,52.31,52.35,52.31,52.35,8024.0
2019-06-28 11:20:00,52.35,52.39,52.32,52.35,8240.0,52.35,52.39,52.32,52.35,8240.0
2019-06-28 11:25:00,52.35,52.49,52.33,52.33,10820.0,52.35,52.49,52.33,52.33,10820.0
2019-06-28 11:30:00,52.33,52.37,52.27,52.36,10843.0,52.33,52.37,52.27,52.36,10843.0
2019-06-28 11:35:00,52.36,52.41,52.36,52.37,12767.0,52.36,52.41,52.36,52.37,12767.0
2019-06-28 11:40:00,52.37,52.4,52.36,52.39,10287.0,52.37,52.4,52.36,52.39,10287.0
2019-06-28 11:45:00,52.39,52.42,52.38,52.39,5798.0,52.39,52.42,52.38,52.39,5798.0
2019-06-28 11:50:00,52.4,52.43,52.4,52.42,8755.0,52.4,52.43,52.4,52.42,8755.0
2019-06-28 11:55:00,52.43,52.47,52.39,52.4,10395.0,52.43,52.47,52.39,52.4,10395.0
2019-06-28 12:00:00,52.4,52.44,52.39,52.43,7242.0,52.4,52.44,52.39,52.43,7242.0
2019-06-28 12:05:00,52.43,52.51,52.43,52.5,6681.0,52.43,52.51,52.43,52.5,6681.0
2019-06-28 12:10:00,52.5,52.52,52.45,52.45,5081.0,52.5,52.52,52.45,52.45,5081.0
2019-06-28 12:15:00,52.46,52.53,52.44,52.51,8041.0,52.46,52.53,52.44,52.51,8041.0
2019-06-28 12:20:00,52.53,52.64,52.53,52.64,7707.0,52.53,52.64,52.53,52.64,7707.0
2019-06-28 12:25:00,52.64,52.66,52.59,52.66,4920.0,52.64,52.66,52.59,52.66,4920.0
2019-06-28 12:30:00,52.67,52.68,52.62,52.62,4787.0,52.67,52.68,52.62,52.62,4787.0
2019-06-28 12:35:00,52.63,52.64,52.61,52.62,5641.0,52.63,52.64,52.61,52.62,5641.0
2019-06-28 12:40:00,52.63,52.66,52.62,52.65,4350.0,52.63,52.66,52.62,52.65,4350.0
2019-06-28 12:45:00,52.65,52.68,52.62,52.66,11476.0,52.65,52.68,52.62,52.66,11476.0
2019-06-28 12:50:00,52.65,52.66,52.62,52.64,6298.0,52.65,52.66,52.62,52.64,6298.0
2019-06-28 12:55:00,52.64,52.71,52.63,52.66,15026.0,52.64,52.71,52.63,52.66,15026.0
2019-06-28 13:00:00,52.66,52.71,52.63,52.69,12779.0,52.66,52.71,52.63,52.69,12779.0
2019-06-28 13:05:00,52.69,52.71,52.67,52.7,8898.0,52.69,52.71,52.67,52.7,8898.0
2019-06-28 13:10:00,52.7,52.73,52.69,52.69,6166.0,52.7,52.73,52.69,52.69,6166.0
2019-06-28 13:15:00,52.69,52.72,52.67,52.68,14574.0,52.69,52.72,52.67,52.68,14574.0
2019-06-28 13:20:00,52.69,52.77,52.67,52.76,12706.0,52.69,52.77,52.67,52.76,12706.0
2019-06-28 13:25:00,52.77,52.79,52.71,52.72,27588.0,52.77,52.79,52.71,52.72,27588.0
2019-06-28 13:30:00,52.71,52.74,52.7,52.72,4887.0,52.71,52.74,52.7,52.72,4887.0
2019-06-28 13:35:00,52.73,52.75,52.69,52.7,6292.0,52.73,52.75,52.69,52.7,6292.0
2019-06-28 13:40:00,52.68,52.75,52.68,52.72,8638.0,52.68,52.75,52.68,52.72,8638.0
2019-06-28 13:45:00,52.72,52.74,52.69,52.74,15584.0,52.72,52.74,52.69,52.74,15584.0
2019-06-28 13:50:00,52.74,52.75,52.69,52.7,13337.0,52.74,52.75,52.69,52.7,13337.0
2019-06-28 13:55:00,52.69,52.74,52.68,52.73,13581.0,52.69,52.74,52.68,52.73,13581.0
2019-06-28 14:00:00,52.73,52.74,52.71,52.73,17034.0,52.73,52.74,52.71,52.73,17034.0
2019-06-28 14:05:00,52.73,52.78,52.72,52.77,14936.0,52.73,52.78,52.72,52.77,14936.0
2019-06-28 14:10:00,52.77,52.84,52.76,52.82,15397.0,52.77,52.84,52.76,52.82,15397.0
2019-06-28 14:15:00,52.82,52.86,52.79,52.86,14486.0,52.82,52.86,52.79,52.86,14486.0
2019-06-28 14:20:00,52.86,52.92,52.86,52.88,10500.0,52.86,52.92,52.86,52.88,10500.0
2019-06-28 14:25:00,52.88,52.96,52.88,52.94,16646.0,52.88,52.96,52.88,52.94,16646.0
2019-06-28 14:30:00,52.95,53.03,52.93,53.03,16138.0,52.95,53.03,52.93,53.03,16138.0
2019-06-28 14:35:00,53.03,53.08,53.0,53.01,21487.0,53.03,53.08,53.0,53.01,21487.0
2019-06-28 14:40:00,53.02,53.11,53.01,53.08,17484.0,53.02,53.11,53.01,53.08,17484.0
2019-06-28 14:45:00,53.08,53.13,53.03,53.08,10950.0,53.08,53.13,53.03,53.08,10950.0
2019-06-28 14:50:00,53.09,53.1,53.05,53.08,14882.0,53.09,53.1,53.05,53.08,14882.0
2019-06-28 14:55:00,53.08,53.09,53.0,53.04,16776.0,53.08,53.09,53.0,53.04,16776.0
2019-06-28 15:00:00,53.04,53.05,53.01,53.04,10254.0,53.04,53.05,53.01,53.04,10254.0
2019-06-28 15:05:00,53.04,53.1,53.01,53.03,21384.0,53.04,53.1,53.01,53.03,21384.0
2019-06-28 15:10:00,53.04,53.09,52.99,53.06,25973.0,53.04,53.09,52.99,53.06,25973.0
2019-06-28 15:15:00,53.07,53.07,52.99,52.99,23151.0,53.07,53.07,52.99,52.99,23151.0
2019-06-28 15:20:00,52.99,53.02,52.96,52.98,88855.0,52.99,53.02,52.96,52.98,88855.0
2019-06-28 15:25:00,52.98,53.03,52.95,53.03,19979.0,52.98,53.03,52.95,53.03,19979.0
2019-06-28 15:30:00,53.03,53.1,53.0,53.08,30900.0,53.03,53.1,53.0,53.08,30900.0
2019-06-28 15:35:00,53.09,53.17,53.05,53.17,34083.0,53.09,53.17,53.05,53.17,34083.0
2019-06-28 15:40:00,53.17,53.25,53.17,53.19,51797.0,53.17,53.25,53.17,53.19,51797.0
2019-06-28 15:45:00,53.19,53.24,53.15,53.22,67525.0,53.19,53.24,53.15,53.22,67525.0
2019-06-28 15:50:00,53.22,53.3,53.21,53.27,106524.0,53.22,53.3,53.21,53.27,106524.0
2019-06-28 15:55:00,53.27,53.44,53.25,53.42,293603.0,53.27,53.44,53.25,53.42,293603.0
2019-07-01 09:30:00,54.3,54.3,53.86,53.88,25198.0,54.3,54.3,53.86,53.88,25198.0
2019-07-01 09:35:00,53.87,54.07,53.83,53.94,32355.0,53.87,54.07,53.83,53.94,32355.0
2019-07-01 09:40:00,53.93,54.17,53.93,54.16,18134.0,53.93,54.17,53.93,54.16,18134.0
2019-07-01 09:45:00,54.16,54.18,54.0,54.02,67835.0,54.16,54.18,54.0,54.02,67835.0
2019-07-01 09:50:00,54.03,54.12,54.02,54.12,26027.0,54.03,54.12,54.02,54.12,26027.0
2019-07-01 09:55:00,54.11,54.13,54.0,54.11,16337.0,54.11,54.13,54.0,54.11,16337.0
2019-07-01 10:00:00,54.14,54.21,54.05,54.1,23788.0,54.14,54.21,54.05,54.1,23788.0
2019-07-01 10:05:00,54.1,54.16,54.04,54.11,68827.0,54.1,54.16,54.04,54.11,68827.0
2019-07-01 10:10:00,54.11,54.13,53.99,54.08,28469.0,54.11,54.13,53.99,54.08,28469.0
2019-07-01 10:15:00,54.08,54.12,54.01,54.05,22687.0,54.08,54.12,54.01,54.05,22687.0
2019-07-01 10:20:00,54.04,54.12,53.99,54.05,77058.0,54.04,54.12,53.99,54.05,77058.0
2019-07-01 10:25:00,54.05,54.08,53.92,53.97,45574.0,54.05,54.08,53.92,53.97,45574.0
2019-07-01 10:30:00,53.97,53.98,53.81,53.82,47298.0,53.97,53.98,53.81,53.82,47298.0
2019-07-01 10:35:00,53.82,53.84,53.74,53.78,52226.0,53.82,53.84,53.74,53.78,52226.0
2019-07-01 10:40:00,53.79,53.82,53.57,53.59,84281.0,53.79,53.82,53.57,53.59,84281.0
2019-07-01 10:45:00,53.6,53.67,53.44,53.49,32572.0,53.6,53.67,53.44,53.49,32572.0
2019-07-01 10:50:00,53.48,53.56,53.46,53.52,20047.0,53.48,53.56,53.46,53.52,20047.0
2019-07-01 10:55:00,53.54,53.54,53.18,53.19,37524.0,53.54,53.54,53.18,53.19,37524.0
2019-07-01 11:00:00,53.16,53.26,53.13,53.18,59407.0,53.16,53.26,53.13,53.18,59407.0
2019-07-01 11:05:00,53.18,53.18,53.01,53.01,35691.0,53.18,53.18,53.01,53.01,35691.0
2019-07-01 11:10:00,53.01,53.11,52.99,53.11,34006.0,53.01,53.11,52.99,53.11,34006.0
2019-07-01 11:15:00,53.11,53.11,52.94,52.99,14238.0,53.11,53.11,52.94,52.99,14238.0
2019-07-01 11:20:00,52.99,53.01,52.85,52.93,17296.0,52.99,53.01,52.85,52.93,17296.0
2019-07-01 11:25:00,52.93,53.0,52.92,53.0,11593.0,52.93,53.0,52.92,53.0,11593.0
2019-07-01 11:30:00,53.0,53.18,52.97,53.15,43405.0,53.0,53.18,52.97,53.15,43405.0
2019-07-01 11:35:00,53.14,53.17,53.08,53.13,14189.0,53.14,53.17,53.08,53.13,14189.0
2019-07-01 11:40:00,53.13,53.14,52.94,53.02,13153.0,53.13,53.14,52.94,53.02,13153.0
2019-07-01 11:45:00,53.02,53.08,53.01,53.06,14612.0,53.02,53.08,53.01,53.06,14612.0
2019-07-01 11:50:00,53.07,53.1,53.0,53.1,9032.0,53.07,53.1,53.0,53.1,9032.0
2019-07-01 11:55:00,53.09,53.09,53.02,53.04,14007.0,53.09,53.09,53.02,53.04,14007.0
2019-07-01 12:00:00,53.06,53.11,53.04,53.05,8349.0,53.06,53.11,53.04,53.05,8349.0
2019-07-01 12:05:00,53.04,53.13,53.03,53.1,7315.0,53.04,53.13,53.03,53.1,7315.0
2019-07-01 12:10:00,53.13,53.16,53.1,53.15,4312.0,53.13,53.16,53.1,53.15,4312.0
2019-07-01 12:15:00,53.17,53.23,53.15,53.22,6163.0,53.17,53.23,53.15,53.22,6163.0
2019-07-01 12:20:00,53.22,53.25,53.12,53.17,13355.0,53.22,53.25,53.12,53.17,13355.0
2019-07-01 12:25:00,53.17,53.17,53.09,53.13,5460.0,53.17,53.17,53.09,53.13,5460.0
2019-07-01 12:30:00,53.12,53.15,53.08,53.09,16425.0,53.12,53.15,53.08,53.09,16425.0
2019-07-01 12:35:00,53.1,53.13,53.07,53.07,19069.0,53.1,53.13,53.07,53.07,19069.0
2019-07-01 12:40:00,53.08,53.15,53.07,53.13,5973.0,53.08,53.15,53.07,53.13,5973.0
2019-07-01 12:45:00,53.13,53.18,53.09,53.12,11910.0,53.13,53.18,53.09,53.12,11910.0
2019-07-01 12:50:00,53.1,53.1,53.03,53.08,5323.0,53.1,53.1,53.03,53.08,5323.0
2019-07-01 12:55:00,53.07,53.11,53.04,53.06,10754.0,53.07,53.11,53.04,53.06,10754.0
2019-07-01 13:00:00,53.06,53.08,53.03,53.05,7900.0,53.06,53.08,53.03,53.05,7900.0
2019-07-01 13:05:00,53.05,53.13,53.05,53.07,12008.0,53.05,53.13,53.05,53.07,12008.0
2019-07-01 13:10:00,53.06,53.07,52.95,52.98,13508.0,53.06,53.07,52.95,52.98,13508.0
2019-07-01 13:15:00,52.97,53.02,52.97,52.99,6012.0,52.97,53.02,52.97,52.99,6012.0
2019-07-01 13:20:00,52.96,52.96,52.92,52.95,6048.0,52.96,52.96,52.92,52.95,6048.0
2019-07-01 13:25:00,52.95,53.03,52.93,53.03,22296.0,52.95,53.03,52.93,53.03,22296.0
2019-07-01 13:30:00,53.05,53.05,52.87,52.91,9786.0,53.05,53.05,52.87,52.91,9786.0
2019-07-01 13:35:00,52.91,53.01,52.91,52.99,16679.0,52.91,53.01,52.91,52.99,16679.0
2019-07-01 13:40:00,52.96,52.97,52.9,52.9,8676.0,52.96,52.97,52.9,52.9,8676.0
2019-07-01 13:45:00,52.89,53.01,52.89,52.97,9660.0,52.89,53.01,52.89,52.97,9660.0
2019-07-01 13:50:00,52.97,53.0,52.93,53.0,8198.0,52.97,53.0,52.93,53.0,8198.0
2019-07-01 13:55:00,53.0,53.02,52.95,52.96,6590.0,53.0,53.02,52.95,52.96,6590.0
2019-07-01 14:00:00,52.96,52.97,52.92,52.95,8202.0,52.96,52.97,52.92,52.95,8202.0
2019-07-01 14:05:00,52.94,52.94,52.86,52.87,5539.0,52.94,52.94,52.86,52.87,5539.0
2019-07-01 14:10:00,52.85,52.94,52.85,52.9,6225.0,52.85,52.94,52.85,52.9,6225.0
2019-07-01 14:15:00,52.92,52.92,52.83,52.86,13432.0,52.92,52.92,52.83,52.86,13432.0
2019-07-01 14:20:00,52.87,52.92,52.85,52.91,4581.0,52.87,52.92,52.85,52.91,4581.0
2019-07-01 14:25:00,52.92,52.96,52.89,52.92,9910.0,52.92,52.96,52.89,52.92,9910.0
2019-07-01 14:30:00,52.91,52.95,52.86,52.94,9286.0,52.91,52.95,52.86,52.94,9286.0
2019-07-01 14:35:00,52.93,52.93,52.84,52.85,10295.0,52.93,52.93,52.84,52.85,10295.0
2019-07-01 14:40:00,52.85,52.89,52.77,52.77,9856.0,52.85,52.89,52.77,52.77,9856.0
2019-07-01 14:45:00,52.79,52.81,52.76,52.81,11913.0,52.79,52.81,52.76,52.81,11913.0
2019-07-01 14:50:00,52.82,52.84,52.78,52.79,10221.0,52.82,52.84,52.78,52.79,10221.0
2019-07-01 14:55:00,52.79,52.8,52.73,52.75,9172.0,52.79,52.8,52.73,52.75,9172.0
2019-07-01 15:00:00,52.75,52.79,52.73,52.79,10954.0,52.75,52.79,52.73,52.79,10954.0
2019-07-01 15:05:00,52.79,52.85,52.79,52.81,13524.0,52.79,52.85,52.79,52.81,13524.0
2019-07-01 15:10:00,52.81,52.88,52.81,52.87,11598.0,52.81,52.88,52.81,52.87,11598.0
2019-07-01 15:15:00,52.87,52.87,52.78,52.82,14575.0,52.87,52.87,52.78,52.82,14575.0
2019-07-01 15:20:00,52.82,52.85,52.81,52.85,13664.0,52.82,52.85,52.81,52.85,13664.0
2019-07-01 15:25:00,52.85,52.86,52.82,52.82,16901.0,52.85,52.86,52.82,52.82,16901.0
2019-07-01 15:30:00,52.81,52.85,52.8,52.81,19936.0,52.81,52.85,52.8,52.81,19936.0
2019-07-01 15:35:00,52.8,52.81,52.75,52.79,19261.0,52.8,52.81,52.75,52.79,19261.0
2019-07-01 15:40:00,52.8,52.82,52.72,52.73,27688.0,52.8,52.82,52.72,52.73,27688.0
2019-07-01 15:45:00,52.72,52.74,52.65,52.73,36776.0,52.72,52.74,52.65,52.73,36776.0
2019-07-01 15:50:00,52.73,52.77,52.69,52.76,59627.0,52.73,52.77,52.69,52.76,59627.0
2019-07-01 15:55:00,52.77,52.84,52.76,52.81,140671.0,52.77,52.84,52.76,52.81,140671.0
2019-07-02 09:30:00,52.97,52.97,52.68,52.91,20394.0,52.97,52.97,52.68,52.91,20394.0
2019-07-02 09:35:00,52.97,53.16,52.9,53.12,6282.0,52.97,53.16,52.9,53.12,6282.0
2019-07-02 09:40:00,53.1,53.19,52.97,53.03,41886.0,53.1,53.19,52.97,53.03,41886.0
2019-07-02 09:45:00,53.07,53.11,52.81,52.9,15667.0,53.07,53.11,52.81,52.9,15667.0
2019-07-02 09:50:00,52.91,52.94,52.62,52.71,11064.0,52.91,52.94,52.62,52.71,11064.0
2019-07-02 09:55:00,52.71,52.79,52.67,52.76,6915.0,52.71,52.79,52.67,52.76,6915.0
2019-07-02 10:00:00,52.75,52.89,52.7,52.89,3032.0,52.75,52.89,52.7,52.89,3032.0
2019-07-02 10:05:00,52.87,52.87,52.7,52.78,5110.0,52.87,52.87,52.7,52.78,5110.0
2019-07-02 10:10:00,52.78,52.87,52.7,52.87,9959.0,52.78,52.87,52.7,52.87,9959.0
2019-07-02 10:15:00,52.85,52.91,52.82,52.85,10409.0,52.85,52.91,52.82,52.85,10409.0
2019-07-02 10:20:00,52.83,52.83,52.78,52.82,3415.0,52.83,52.83,52.78,52.82,3415.0
2019-07-02 10:25:00,52.85,52.98,52.81,52.92,9625.0,52.85,52.98,52.81,52.92,9625.0
2019-07-02 10:30:00,52.94,52.99,52.92,52.98,3855.0,52.94,52.99,52.92,52.98,3855.0
2019-07-02 10:35:00,52.96,52.97,52.91,52.97,2889.0,52.96,52.97,52.91,52.97,2889.0
2019-07-02 10:40:00,52.93,52.96,52.87,52.9,6221.0,52.93,52.96,52.87,52.9,6221.0
2019-07-02 10:45:00,52.89,52.92,52.84,52.87,3076.0,52.89,52.92,52.84,52.87,3076.0
2019-07-02 10:50:00,52.88,52.92,52.85,52.87,9932.0,52.88,52.92,52.85,52.87,9932.0
2019-07-02 10:55:00,52.88,52.98,52.85,52.95,9814.0,52.88,52.98,52.85,52.95,9814.0
2019-07-02 11:00:00,52.97,53.0,52.9,52.98,14593.0,52.97,53.0,52.9,52.98,14593.0
2019-07-02 11:05:00,53.02,53.04,52.99,52.99,9495.0,53.02,53.04,52.99,52.99,9495.0
2019-07-02 11:10:00,52.98,53.03,52.95,53.0,11084.0,52.98,53.03,52.95,53.0,11084.0
2019-07-02 11:15:00,53.0,53.05,52.97,53.0,10149.0,53.0,53.05,52.97,53.0,10149.0
2019-07-02 11:20:00,53.01,53.07,53.01,53.05,9597.0,53.01,53.07,53.01,53.05,9597.0
2019-07-02 11:25:00,53.07,53.16,53.04,53.05,7590.0,53.07,53.16,53.04,53.05,7590.0
2019-07-02 11:30:00,53.04,53.06,52.99,53.02,7260.0,53.04,53.06,52.99,53.02,7260.0
2019-07-02 11:35:00,53.02,53.03,52.98,52.98,8244.0,53.02,53.03,52.98,52.98,8244.0
2019-07-02 11:40:00,52.98,53.07,52.96,53.05,13181.0,52.98,53.07,52.96,53.05,13181.0
2019-07-02 11:45:00,53.04,53.17,53.03,53.17,10813.0,53.04,53.17,53.03,53.17,10813.0
2019-07-02 11:50:00,53.16,53.17,53.11,53.12,4916.0,53.16,53.17,53.11,53.12,4916.0
2019-07-02 11:55:00,53.12,53.22,53.12,53.18,6846.0,53.12,53.22,53.12,53.18,6846.0
2019-07-02 12:00:00,53.17,53.17,53.09,53.11,3118.0,53.17,53.17,53.09,53.11,3118.0
2019-07-02 12:05:00,53.11,53.19,53.1,53.18,5599.0,53.11,53.19,53.1,53.18,5599.0
2019-07-02 12:10:00,53.18,53.18,53.12,53.13,8402.0,53.18,53.18,53.12,53.13,8402.0
2019-07-02 12:15:00,53.13,53.19,53.13,53.15,8100.0,53.13,53.19,53.13,53.15,8100.0
2019-07-02 12:20:00,53.16,53.16,53.12,53.12,4464.0,53.16,53.16,53.12,53.12,4464.0
2019-07-02 12:25:00,53.09,53.09,53.02,53.04,5266.0,53.09,53.09,53.02,53.04,5266.0
2019-07-02 12:30:00,53.04,53.09,53.01,53.09,21091.0,53.04,53.09,53.01,53.09,21091.0
2019-07-02 12:35:00,53.1,53.13,53.09,53.1,10534.0,53.1,53.13,53.09,53.1,10534.0
2019-07-02 12:40:00,53.1,53.1,53.02,53.05,24593.0,53.1,53.1,53.02,53.05,24593.0
2019-07-02 12:45:00,53.05,53.09,53.04,53.09,5813.0,53.05,53.09,53.04,53.09,5813.0
2019-07-02 12:50:00,53.11,53.12,53.07,53.11,6000.0,53.11,53.12,53.07,53.11,6000.0
2019-07-02 12:55:00,53.12,53.12,53.06,53.09,5962.0,53.12,53.12,53.06,53.09,5962.0
2019-07-02 13:00:00,53.1,53.11,53.04,53.08,11758.0,53.1,53.11,53.04,53.08,11758.0
2019-07-02 13:05:00,53.08,53.15,53.08,53.15,4580.0,53.08,53.15,53.08,53.15,4580.0
2019-07-02 13:10:00,53.16,53.17,53.11,53.11,3799.0,53.16,53.17,53.11,53.11,3799.0
2019-07-02 13:15:00,53.12,53.17,53.12,53.17,4857.0,53.12,53.17,53.12,53.17,4857.0
2019-07-02 13:20:00,53.16,53.17,53.14,53.14,5792.0,53.16,53.17,53.14,53.14,5792.0
2019-07-02 13:25:00,53.16,53.16,53.12,53.14,3100.0,53.16,53.16,53.12,53.14,3100.0
2019-07-02 13:30:00,53.15,53.22,53.14,53.22,4900.0,53.15,53.22,53.14,53.22,4900.0
2019-07-02 13:35:00,53.24,53.24,53.19,53.23,4400.0,53.24,53.24,53.19,53.23,4400.0
2019-07-02 13:40:00,53.23,53.23,53.18,53.22,5751.0,53.23,53.23,53.18,53.22,5751.0
2019-07-02 13:45:00,53.23,53.25,53.2,53.25,5364.0,53.23,53.25,53.2,53.25,5364.0
2019-07-02 13:50:00,53.26,53.26,53.23,53.24,4443.0,53.26,53.26,53.23,53.24,4443.0
2019-07-02 13:55:00,53.23,53.27,53.2,53.27,11192.0,53.23,53.27,53.2,53.27,11192.0
2019-07-02 14:00:00,53.26,53.27,53.24,53.25,4240.0,53.26,53.27,53.24,53.25,4240.0
2019-07-02 14:05:00,53.24,53.27,53.22,53.26,3510.0,53.24,53.27,53.22,53.26,3510.0
2019-07-02 14:10:00,53.26,53.35,53.26,53.34,6300.0,53.26,53.35,53.26,53.34,6300.0
2019-07-02 14:15:00,53.34,53.34,53.29,53.29,4202.0,53.34,53.34,53.29,53.29,4202.0
2019-07-02 14:20:00,53.29,53.3,53.26,53.29,7019.0,53.29,53.3,53.26,53.29,7019.0
2019-07-02 14:25:00,53.28,53.31,53.26,53.3,5500.0,53.28,53.31,53.26,53.3,5500.0
2019-07-02 14:30:00,53.29,53.34,53.27,53.29,8933.0,53.29,53.34,53.27,53.29,8933.0
2019-07-02 14:35:00,53.29,53.29,53.25,53.27,5710.0,53.29,53.29,53.25,53.27,5710.0
2019-07-02 14:40:00,53.28,53.34,53.27,53.29,10900.0,53.28,53.34,53.27,53.29,10900.0
2019-07-02 14:45:00,53.29,53.3,53.24,53.24,7902.0,53.29,53.3,53.24,53.24,7902.0
2019-07-02 14:50:00,53.23,53.27,53.22,53.25,11147.0,53.23,53.27,53.22,53.25,11147.0
2019-07-02 14:55:00,53.25,53.29,53.24,53.26,9199.0,53.25,53.29,53.24,53.26,9199.0
2019-07-02 15:00:00,53.26,53.36,53.25,53.35,12909.0,53.26,53.36,53.25,53.35,12909.0
2019-07-02 15:05:00,53.35,53.38,53.33,53.37,11462.0,53.35,53.38,53.33,53.37,11462.0
2019-07-02 15:10:00,53.38,53.44,53.36,53.43,20903.0,53.38,53.44,53.36,53.43,20903.0
2019-07-02 15:15:00,53.44,53.53,53.44,53.51,19434.0,53.44,53.53,53.44,53.51,19434.0
2019-07-02 15:20:00,53.51,53.51,53.47,53.49,10527.0,53.51,53.51,53.47,53.49,10527.0
2019-07-02 15:25:00,53.49,53.5,53.43,53.44,16638.0,53.49,53.5,53.43,53.44,16638.0
2019-07-02 15:30:00,53.42,53.48,53.41,53.48,30686.0,53.42,53.48,53.41,53.48,30686.0
2019-07-02 15:35:00,53.48,53.49,53.44,53.48,27424.0,53.48,53.49,53.44,53.48,27424.0
2019-07-02 15:40:00,53.49,53.57,53.49,53.57,43626.0,53.49,53.57,53.49,53.57,43626.0
2019-07-02 15:45:00,53.56,53.6,53.55,53.55,37521.0,53.56,53.6,53.55,53.55,37521.0
2019-07-02 15:50:00,53.55,53.64,53.5,53.64,50476.0,53.55,53.64,53.5,53.64,50476.0
2019-07-02 15:55:00,53.64,53.72,53.58,53.7,130132.0,53.64,53.72,53.58,53.7,130132.0
2019-07-03 09:30:00,53.56,53.87,52.86,53.01,91459.0,53.56,53.87,52.86,53.01,91459.0
2019-07-03 09:35:00,52.84,53.15,52.78,52.95,36583.0,52.84,53.15,52.78,52.95,36583.0
2019-07-03 09:40:00,52.95,53.13,52.93,53.09,23320.0,52.95,53.13,52.93,53.09,23320.0
2019-07-03 09:45:00,53.07,53.1,52.88,52.94,50179.0,53.07,53.1,52.88,52.94,50179.0
2019-07-03 09:50:00,52.94,52.99,52.81,52.93,28601.0,52.94,52.99,52.81,52.93,28601.0
2019-07-03 09:55:00,52.92,52.94,52.83,52.92,31929.0,52.92,52.94,52.83,52.92,31929.0
2019-07-03 10:00:00,52.91,52.96,52.85,52.86,15780.0,52.91,52.96,52.85,52.86,15780.0
2019-07-03 10:05:00,52.85,53.04,52.78,53.04,42962.0,52.85,53.04,52.78,53.04,42962.0
2019-07-03 10:10:00,53.06,53.06,52.91,53.02,14354.0,53.06,53.06,52.91,53.02,14354.0
2019-07-03 10:15:00,53.01,53.03,52.79,52.96,126449.0,53.01,53.03,52.79,52.96,126449.0
2019-07-03 10:20:00,52.95,52.95,52.83,52.92,32462.0,52.95,52.95,52.83,52.92,32462.0
2019-07-03 10:25:00,52.92,52.93,52.75,52.9,48430.0,52.92,52.93,52.75,52.9,48430.0
2019-07-03 10:30:00,52.91,52.94,52.86,52.9,31070.0,52.91,52.94,52.86,52.9,31070.0
2019-07-03 10:35:00,52.91,53.01,52.9,52.99,13788.0,52.91,53.01,52.9,52.99,13788.0
2019-07-03 10:40:00,53.01,53.03,52.89,52.91,8211.0,53.01,53.03,52.89,52.91,8211.0
2019-07-03 10:45:00,52.91,52.94,52.8,52.8,19253.0,52.91,52.94,52.8,52.8,19253.0
2019-07-03 10:50:00,52.79,52.81,52.74,52.76,19615.0,52.79,52.81,52.74,52.76,19615.0
2019-07-03 10:55:00,52.77,52.8,52.71,52.72,16489.0,52.77,52.8,52.71,52.72,16489.0
2019-07-03 11:00:00,52.71,52.82,52.69,52.82,15789.0,52.71,52.82,52.69,52.82,15789.0
2019-07-03 11:05:00,52.82,52.82,52.75,52.79,39890.0,52.82,52.82,52.75,52.79,39890.0
2019-07-03 11:10:00,52.79,52.84,52.77,52.82,34657.0,52.79,52.84,52.77,52.82,34657.0
2019-07-03 11:15:00,52.83,52.86,52.82,52.84,57251.0,52.83,52.86,52.82,52.84,57251.0
2019-07-03 11:20:00,52.84,52.84,52.7,52.81,47252.0,52.84,52.84,52.7,52.81,47252.0
2019-07-03 11:25:00,52.82,52.84,52.69,52.7,13927.0,52.82,52.84,52.69,52.7,13927.0
2019-07-03 11:30:00,52.69,52.69,52.57,52.68,14063.0,52.69,52.69,52.57,52.68,14063.0
2019-07-03 11:35:00,52.69,52.69,52.47,52.5,24765.0,52.69,52.69,52.47,52.5,24765.0
2019-07-03 11:40:00,52.51,52.58,52.42,52.44,15226.0,52.51,52.58,52.42,52.44,15226.0
2019-07-03 11:45:00,52.44,52.47,52.4,52.45,14279.0,52.44,52.47,52.4,52.45,14279.0
2019-07-03 11:50:00,52.45,52.48,52.42,52.47,13088.0,52.45,52.48,52.42,52.47,13088.0
2019-07-03 11:55:00,52.48,52.48,52.42,52.45,17514.0,52.48,52.48,52.42,52.45,17514.0
2019-07-03 12:00:00,52.46,52.47,52.39,52.41,18990.0,52.46,52.47,52.39,52.41,18990.0
2019-07-03 12:05:00,52.41,52.43,52.35,52.39,21305.0,52.41,52.43,52.35,52.39,21305.0
2019-07-03 12:10:00,52.39,52.43,52.38,52.41,14324.0,52.39,52.43,52.38,52.41,14324.0
2019-07-03 12:15:00,52.41,52.42,52.38,52.4,14662.0,52.41,52.42,52.38,52.4,14662.0
2019-07-03 12:20:00,52.41,52.54,52.4,52.53,109808.0,52.41,52.54,52.4,52.53,109808.0
2019-07-03 12:25:00,52.53,52.58,52.49,52.57,18655.0,52.53,52.58,52.49,52.57,18655.0
2019-07-03 12:30:00,52.57,52.57,52.52,52.54,16910.0,52.57,52.57,52.52,52.54,16910.0
2019-07-03 12:35:00,52.54,52.63,52.52,52.61,22372.0,52.54,52.63,52.52,52.61,22372.0
2019-07-03 12:40:00,52.62,52.64,52.6,52.62,16181.0,52.62,52.64,52.6,52.62,16181.0
2019-07-03 12:45:00,52.62,52.65,52.6,52.61,20192.0,52.62,52.65,52.6,52.61,20192.0
2019-07-03 12:50:00,52.61,52.67,52.56,52.67,36832.0,52.61,52.67,52.56,52.67,36832.0
2019-07-03 12:55:00,52.68,52.82,52.68,52.77,64338.0,52.68,52.82,52.68,52.77,64338.0
2019-07-05 09:30:00,52.73,52.79,52.49,52.51,44543.0,52.73,52.79,52.49,52.51,44543.0
2019-07-05 09:35:00,52.55,52.74,52.44,52.65,22124.0,52.55,52.74,52.44,52.65,22124.0
2019-07-05 09:40:00,52.62,52.76,52.52,52.56,15921.0,52.62,52.76,52.52,52.56,15921.0
2019-07-05 09:45:00,52.52,52.64,52.49,52.55,20239.0,52.52,52.64,52.49,52.55,20239.0
2019-07-05 09:50:00,52.53,52.56,52.37,52.4,8724.0,52.53,52.56,52.37,52.4,8724.0
2019-07-05 09:55:00,52.41,52.43,52.29,52.29,15666.0,52.41,52.43,52.29,52.29,15666.0
2019-07-05 10:00:00,52.29,52.37,52.21,52.34,22751.0,52.29,52.37,52.21,52.34,22751.0
2019-07-05 10:05:00,52.33,52.34,52.24,52.24,7944.0,52.33,52.34,52.24,52.24,7944.0
2019-07-05 10:10:00,52.24,52.25,52.16,52.23,8118.0,52.24,52.25,52.16,52.23,8118.0
2019-07-05 10:15:00,52.21,52.28,52.17,52.27,13854.0,52.21,52.28,52.17,52.27,13854.0
2019-07-05 10:20:00,52.28,52.28,52.18,52.18,1800.0,52.28,52.28,52.18,52.18,1800.0
2019-07-05 10:25:00,52.12,52.13,52.01,52.02,11115.0,52.12,52.13,52.01,52.02,11115.0
2019-07-05 10:30:00,52.05,52.09,52.0,52.02,6101.0,52.05,52.09,52.0,52.02,6101.0
2019-07-05 10:35:00,52.0,52.13,52.0,52.04,6530.0,52.0,52.13,52.0,52.04,6530.0
2019-07-05 10:40:00,52.04,52.06,52.0,52.02,9370.0,52.04,52.06,52.0,52.02,9370.0
2019-07-05 10:45:00,52.03,52.14,51.96,52.11,9000.0,52.03,52.14,51.96,52.11,9000.0
2019-07-05 10:50:00,52.12,52.25,52.11,52.22,5210.0,52.12,52.25,52.11,52.22,5210.0
2019-07-05 10:55:00,52.22,52.23,52.14,52.2,6850.0,52.22,52.23,52.14,52.2,6850.0
2019-07-05 11:00:00,52.19,52.21,52.09,52.1,8306.0,52.19,52.21,52.09,52.1,8306.0
2019-07-05 11:05:00,52.11,52.18,52.11,52.16,5050.0,52.11,52.18,52.11,52.16,5050.0
2019-07-05 11:10:00,52.17,52.17,52.14,52.15,4435.0,52.17,52.17,52.14,52.15,4435.0
2019-07-05 11:15:00,52.15,52.28,52.14,52.24,7100.0,52.15,52.28,52.14,52.24,7100.0
2019-07-05 11:20:00,52.24,52.25,52.19,52.2,5100.0,52.24,52.25,52.19,52.2,5100.0
2019-07-05 11:25:00,52.19,52.22,52.17,52.21,6420.0,52.19,52.22,52.17,52.21,6420.0
2019-07-05 11:30:00,52.21,52.25,52.19,52.21,7627.0,52.21,52.25,52.19,52.21,7627.0
2019-07-05 11:35:00,52.22,52.22,52.13,52.13,4565.0,52.22,52.22,52.13,52.13,4565.0
2019-07-05 11:40:00,52.14,52.14,52.06,52.08,8007.0,52.14,52.14,52.06,52.08,8007.0
2019-07-05 11:45:00,52.08,52.09,52.03,52.07,6641.0,52.08,52.09,52.03,52.07,6641.0
2019-07-05 11:50:00,52.07,52.08,52.01,52.01,5308.0,52.07,52.08,52.01,52.01,5308.0
2019-07-05 11:55:00,52.0,52.06,51.99,52.05,10786.0,52.0,52.06,51.99,52.05,10786.0
2019-07-05 12:00:00,52.07,52.09,52.02,52.03,5858.0,52.07,52.09,52.02,52.03,5858.0
2019-07-05 12:05:00,52.02,52.04,51.98,52.04,8173.0,52.02,52.04,51.98,52.04,8173.0
2019-07-05 12:10:00,52.04,52.08,52.03,52.08,5179.0,52.04,52.08,52.03,52.08,5179.0
2019-07-05 12:15:00,52.08,52.12,52.08,52.11,6037.0,52.08,52.12,52.08,52.11,6037.0
2019-07-05 12:20:00,52.1,52.1,52.04,52.06,5104.0,52.1,52.1,52.04,52.06,5104.0
2019-07-05 12:25:00,52.06,52.07,52.01,52.02,7900.0,52.06,52.07,52.01,52.02,7900.0
2019-07-05 12:30:00,52.03,52.04,51.96,51.98,12768.0,52.03,52.04,51.96,51.98,12768.0
2019-07-05 12:35:00,51.98,52.04,51.98,51.99,10726.0,51.98,52.04,51.98,51.99,10726.0
2019-07-05 12:40:00,51.99,52.01,51.98,52.01,7663.0,51.99,52.01,51.98,52.01,7663.0
2019-07-05 12:45:00,52.01,52.02,51.99,52.01,8254.0,52.01,52.02,51.99,52.01,8254.0
2019-07-05 12:50:00,52.01,52.02,51.99,52.02,6465.0,52.01,52.02,51.99,52.02,6465.0
2019-07-05 12:55:00,52.03,52.03,51.99,52.0,6023.0,52.03,52.03,51.99,52.0,6023.0
2019-07-05 13:00:00,52.0,52.02,51.98,52.0,8195.0,52.0,52.02,51.98,52.0,8195.0
2019-07-05 13:05:00,52.0,52.02,52.0,52.0,3653.0,52.0,52.02,52.0,52.0,3653.0
2019-07-05 13:10:00,52.01,52.01,51.97,51.98,5424.0,52.01,52.01,51.97,51.98,5424.0
2019-07-05 13:15:00,51.98,51.99,51.93,51.96,4169.0,51.98,51.99,51.93,51.96,4169.0
2019-07-05 13:20:00,51.95,51.99,51.93,51.99,10177.0,51.95,51.99,51.93,51.99,10177.0
2019-07-05 13:25:00,52.0,52.01,51.98,51.98,3600.0,52.0,52.01,51.98,51.98,3600.0
2019-07-05 13:30:00,51.97,52.04,51.97,52.03,5859.0,51.97,52.04,51.97,52.03,5859.0
2019-07-05 13:35:00,52.03,52.05,52.01,52.05,3934.0,52.03,52.05,52.01,52.05,3934.0
2019-07-05 13:40:00,52.05,52.05,52.02,52.04,5993.0,52.05,52.05,52.02,52.04,5993.0
2019-07-05 13:45:00,52.05,52.05,52.02,52.04,2905.0,52.05,52.05,52.02,52.04,2905.0
2019-07-05 13:50:00,52.03,52.04,51.99,52.0,3490.0,52.03,52.04,51.99,52.0,3490.0
2019-07-05 13:55:00,52.0,52.03,51.99,52.02,6793.0,52.0,52.03,51.99,52.02,6793.0
2019-07-05 14:00:00,52.02,52.12,52.02,52.12,7536.0,52.02,52.12,52.02,52.12,7536.0
2019-07-05 14:05:00,52.12,52.13,52.04,52.06,5394.0,52.12,52.13,52.04,52.06,5394.0
2019-07-05 14:10:00,52.07,52.09,52.06,52.07,5396.0,52.07,52.09,52.06,52.07,5396.0
2019-07-05 14:15:00,52.06,52.08,52.03,52.06,7936.0,52.06,52.08,52.03,52.06,7936.0
2019-07-05 14:20:00,52.05,52.07,52.04,52.06,4898.0,52.05,52.07,52.04,52.06,4898.0
2019-07-05 14:25:00,52.05,52.05,51.97,51.98,7371.0,52.05,52.05,51.97,51.98,7371.0
2019-07-05 14:30:00,51.98,52.06,51.98,52.03,8923.0,51.98,52.06,51.98,52.03,8923.0
2019-07-05 14:35:00,52.03,52.08,52.02,52.08,5017.0,52.03,52.08,52.02,52.08,5017.0
2019-07-05 14:40:00,52.07,52.09,52.05,52.09,7582.0,52.07,52.09,52.05,52.09,7582.0
2019-07-05 14:45:00,52.1,52.14,52.09,52.14,5001.0,52.1,52.14,52.09,52.14,5001.0
2019-07-05 14:50:00,52.13,52.14,52.1,52.12,8463.0,52.13,52.14,52.1,52.12,8463.0
2019-07-05 14:55:00,52.12,52.13,52.1,52.12,7121.0,52.12,52.13,52.1,52.12,7121.0
2019-07-05 15:00:00,52.12,52.13,52.07,52.1,9131.0,52.12,52.13,52.07,52.1,9131.0
2019-07-05 15:05:00,52.1,52.13,52.09,52.13,8834.0,52.1,52.13,52.09,52.13,8834.0
2019-07-05 15:10:00,52.13,52.14,52.06,52.07,8945.0,52.13,52.14,52.06,52.07,8945.0
2019-07-05 15:15:00,52.08,52.11,52.06,52.1,9842.0,52.08,52.11,52.06,52.1,9842.0
2019-07-05 15:20:00,52.11,52.16,52.1,52.15,8377.0,52.11,52.16,52.1,52.15,8377.0
2019-07-05 15:25:00,52.15,52.15,52.1,52.11,10441.0,52.15,52.15,52.1,52.11,10441.0
2019-07-05 15:30:00,52.12,52.12,52.07,52.08,11901.0,52.12,52.12,52.07,52.08,11901.0
2019-07-05 15:35:00,52.08,52.09,52.03,52.04,15818.0,52.08,52.09,52.03,52.04,15818.0
2019-07-05 15:40:00,52.04,52.04,51.97,51.98,20427.0,52.04,52.04,51.97,51.98,20427.0
2019-07-05 15:45:00,51.98,52.01,51.95,51.95,21218.0,51.98,52.01,51.95,51.95,21218.0
2019-07-05 15:50:00,51.95,51.96,51.85,51.85,67390.0,51.95,51.96,51.85,51.85,67390.0
2019-07-05 15:55:00,51.86,51.98,51.84,51.92,133814.0,51.86,51.98,51.84,51.92,133814.0
2019-07-08 09:30:00,51.65,51.74,51.32,51.35,24582.0,51.65,51.74,51.32,51.35,24582.0
2019-07-08 09:35:00,51.44,51.49,51.28,51.3,14086.0,51.44,51.49,51.28,51.3,14086.0
2019-07-08 09:40:00,51.31,51.44,51.29,51.41,5695.0,51.31,51.44,51.29,51.41,5695.0
2019-07-08 09:45:00,51.41,51.45,51.31,51.4,19351.0,51.41,51.45,51.31,51.4,19351.0
2019-07-08 09:50:00,51.42,51.42,51.3,51.31,36598.0,51.42,51.42,51.3,51.31,36598.0
2019-07-08 09:55:00,51.3,51.43,51.26,51.38,41461.0,51.3,51.43,51.26,51.38,41461.0
2019-07-08 10:00:00,51.39,51.41,51.31,51.38,22347.0,51.39,51.41,51.31,51.38,22347.0
2019-07-08 10:05:00,51.39,51.39,51.33,51.34,62549.0,51.39,51.39,51.33,51.34,62549.0
2019-07-08 10:10:00,51.35,51.48,51.31,51.43,23087.0,51.35,51.48,51.31,51.43,23087.0
2019-07-08 10:15:00,51.43,51.5,51.4,51.48,57336.0,51.43,51.5,51.4,51.48,57336.0
2019-07-08 10:20:00,51.48,51.5,51.41,51.41,10040.0,51.48,51.5,51.41,51.41,10040.0
2019-07-08 10:25:00,51.41,51.41,51.32,51.33,7951.0,51.41,51.41,51.32,51.33,7951.0
2019-07-08 10:30:00,51.32,51.32,51.21,51.23,10606.0,51.32,51.32,51.21,51.23,10606.0
2019-07-08 10:35:00,51.24,51.25,51.12,51.13,13071.0,51.24,51.25,51.12,51.13,13071.0
2019-07-08 10:40:00,51.13,51.16,51.08,51.08,14246.0,51.13,51.16,51.08,51.08,14246.0
2019-07-08 10:45:00,51.08,51.1,51.0,51.02,48899.0,51.08,51.1,51.0,51.02,48899.0
2019-07-08 10:50:00,51.01,51.03,50.9,50.93,11599.0,51.01,51.03,50.9,50.93,11599.0
2019-07-08 10:55:00,50.93,51.03,50.91,50.97,16036.0,50.93,51.03,50.91,50.97,16036.0
2019-07-08 11:00:00,50.97,51.02,50.94,50.99,16574.0,50.97,51.02,50.94,50.99,16574.0
2019-07-08 11:05:00,50.98,50.98,50.89,50.9,27562.0,50.98,50.98,50.89,50.9,27562.0
2019-07-08 11:10:00,50.89,50.96,50.86,50.93,39745.0,50.89,50.96,50.86,50.93,39745.0
2019-07-08 11:15:00,50.93,51.09,50.93,51.08,19069.0,50.93,51.09,50.93,51.08,19069.0
2019-07-08 11:20:00,51.08,51.08,50.96,50.97,6721.0,51.08,51.08,50.96,50.97,6721.0
2019-07-08 11:25:00,50.96,50.96,50.89,50.91,6612.0,50.96,50.96,50.89,50.91,6612.0
2019-07-08 11:30:00,50.92,51.02,50.89,51.0,9750.0,50.92,51.02,50.89,51.0,9750.0
2019-07-08 11:35:00,51.0,51.0,50.95,50.96,5700.0,51.0,51.0,50.95,50.96,5700.0
2019-07-08 11:40:00,50.94,50.97,50.93,50.97,3753.0,50.94,50.97,50.93,50.97,3753.0
2019-07-08 11:45:00,50.97,50.99,50.91,50.97,9650.0,50.97,50.99,50.91,50.97,9650.0
2019-07-08 11:50:00,51.0,51.04,50.99,50.99,6301.0,51.0,51.04,50.99,50.99,6301.0
2019-07-08 11:55:00,50.98,51.0,50.97,50.99,7007.0,50.98,51.0,50.97,50.99,7007.0
2019-07-08 12:00:00,50.98,51.0,50.92,50.92,6250.0,50.98,51.0,50.92,50.92,6250.0
2019-07-08 12:05:00,50.93,50.93,50.82,50.84,16192.0,50.93,50.93,50.82,50.84,16192.0
2019-07-08 12:10:00,50.85,50.87,50.73,50.75,27911.0,50.85,50.87,50.73,50.75,27911.0
2019-07-08 12:15:00,50.75,50.79,50.74,50.77,7356.0,50.75,50.79,50.74,50.77,7356.0
2019-07-08 12:20:00,50.77,50.77,50.69,50.7,9765.0,50.77,50.77,50.69,50.7,9765.0
2019-07-08 12:25:00,50.7,50.71,50.63,50.7,20495.0,50.7,50.71,50.63,50.7,20495.0
2019-07-08 12:30:00,50.71,50.73,50.66,50.66,10482.0,50.71,50.73,50.66,50.66,10482.0
2019-07-08 12:35:00,50.65,50.74,50.64,50.74,12955.0,50.65,50.74,50.64,50.74,12955.0
2019-07-08 12:40:00,50.73,50.73,50.59,50.6,7635.0,50.73,50.73,50.59,50.6,7635.0
2019-07-08 12:45:00,50.6,50.67,50.56,50.66,8969.0,50.6,50.67,50.56,50.66,8969.0
2019-07-08 12:50:00,50.67,50.75,50.67,50.72,12225.0,50.67,50.75,50.67,50.72,12225.0
2019-07-08 12:55:00,50.71,50.72,50.68,50.71,5570.0,50.71,50.72,50.68,50.71,5570.0
2019-07-08 13:00:00,50.71,50.73,50.69,50.71,6725.0,50.71,50.73,50.69,50.71,6725.0
2019-07-08 13:05:00,50.71,50.71,50.63,50.64,3700.0,50.71,50.71,50.63,50.64,3700.0
2019-07-08 13:10:00,50.64,50.65,50.57,50.58,6632.0,50.64,50.65,50.57,50.58,6632.0
2019-07-08 13:15:00,50.58,50.6,50.54,50.56,8986.0,50.58,50.6,50.54,50.56,8986.0
2019-07-08 13:20:00,50.57,50.58,50.5,50.5,5201.0,50.57,50.58,50.5,50.5,5201.0
2019-07-08 13:25:00,50.5,50.59,50.49,50.54,13297.0,50.5,50.59,50.49,50.54,13297.0
2019-07-08 13:30:00,50.55,50.56,50.51,50.54,7703.0,50.55,50.56,50.51,50.54,7703.0
2019-07-08 13:35:00,50.55,50.57,50.53,50.53,5088.0,50.55,50.57,50.53,50.53,5088.0
2019-07-08 13:40:00,50.53,50.55,50.44,50.47,18189.0,50.53,50.55,50.44,50.47,18189.0
2019-07-08 13:45:00,50.47,50.49,50.45,50.48,8402.0,50.47,50.49,50.45,50.48,8402.0
2019-07-08 13:50:00,50.48,50.48,50.38,50.4,27740.0,50.48,50.48,50.38,50.4,27740.0
2019-07-08 13:55:00,50.39,50.52,50.37,50.47,65519.0,50.39,50.52,50.37,50.47,65519.0
2019-07-08 14:00:00,50.48,50.48,50.4,50.41,12548.0,50.48,50.48,50.4,50.41,12548.0
2019-07-08 14:05:00,50.43,50.46,50.4,50.46,43070.0,50.43,50.46,50.4,50.46,43070.0
2019-07-08 14:10:00,50.46,50.5,50.45,50.45,35274.0,50.46,50.5,50.45,50.45,35274.0
2019-07-08 14:15:00,50.45,50.46,50.29,50.33,12648.0,50.45,50.46,50.29,50.33,12648.0
2019-07-08 14:20:00,50.33,50.34,50.28,50.28,11027.0,50.33,50.34,50.28,50.28,11027.0
2019-07-08 14:25:00,50.29,50.29,50.23,50.27,45863.0,50.29,50.29,50.23,50.27,45863.0
2019-07-08 14:30:00,50.27,50.29,50.2,50.21,13351.0,50.27,50.29,50.2,50.21,13351.0
2019-07-08 14:35:00,50.21,50.21,50.15,50.16,16849.0,50.21,50.21,50.15,50.16,16849.0
2019-07-08 14:40:00,50.16,50.18,50.12,50.13,19861.0,50.16,50.18,50.12,50.13,19861.0
2019-07-08 14:45:00,50.12,50.15,50.1,50.12,18015.0,50.12,50.15,50.1,50.12,18015.0
2019-07-08 14:50:00,50.11,50.11,50.05,50.06,22087.0,50.11,50.11,50.05,50.06,22087.0
2019-07-08 14:55:00,50.06,50.18,50.05,50.18,18309.0,50.06,50.18,50.05,50.18,18309.0
2019-07-08 15:00:00,50.19,50.2,50.15,50.16,17553.0,50.19,50.2,50.15,50.16,17553.0
2019-07-08 15:05:00,50.16,50.17,50.11,50.13,14168.0,50.16,50.17,50.11,50.13,14168.0
2019-07-08 15:10:00,50.14,50.18,50.12,50.17,33401.0,50.14,50.18,50.12,50.17,33401.0
2019-07-08 15:15:00,50.18,50.2,50.12,50.2,50272.0,50.18,50.2,50.12,50.2,50272.0
2019-07-08 15:20:00,50.2,50.22,50.19,50.21,19626.0,50.2,50.22,50.19,50.21,19626.0
2019-07-08 15:25:00,50.21,50.27,50.17,50.27,29821.0,50.21,50.27,50.17,50.27,29821.0
2019-07-08 15:30:00,50.27,50.29,50.17,50.19,32351.0,50.27,50.29,50.17,50.19,32351.0
2019-07-08 15:35:00,50.19,50.29,50.18,50.29,41012.0,50.19,50.29,50.18,50.29,41012.0
2019-07-08 15:40:00,50.29,50.32,50.27,50.28,30894.0,50.29,50.32,50.27,50.28,30894.0
2019-07-08 15:45:00,50.28,50.37,50.27,50.34,64544.0,50.28,50.37,50.27,50.34,64544.0
2019-07-08 15:50:00,50.34,50.35,50.24,50.27,99808.0,50.34,50.35,50.24,50.27,99808.0
2019-07-08 15:55:00,50.26,50.33,50.25,50.28,129576.0,50.26,50.33,50.25,50.28,129576.0
2019-07-09 09:30:00,50.01,50.05,49.61,49.85,34676.0,50.01,50.05,49.61,49.85,34676.0
2019-07-09 09:35:00,49.83,49.93,49.74,49.86,21720.0,49.83,49.93,49.74,49.86,21720.0
2019-07-09 09:40:00,49.86,50.07,49.85,49.86,12981.0,49.86,50.07,49.85,49.86,12981.0
2019-07-09 09:45:00,49.87,49.87,49.7,49.71,30963.0,49.87,49.87,49.7,49.71,30963.0
2019-07-09 09:50:00,49.71,49.76,49.55,49.68,67832.0,49.71,49.76,49.55,49.68,67832.0
2019-07-09 09:55:00,49.67,49.71,49.6,49.69,26860.0,49.67,49.71,49.6,49.69,26860.0
2019-07-09 10:00:00,49.69,49.87,49.65,49.78,27565.0,49.69,49.87,49.65,49.78,27565.0
2019-07-09 10:05:00,49.78,49.96,49.78,49.91,15462.0,49.78,49.96,49.78,49.91,15462.0
2019-07-09 10:10:00,49.9,49.9,49.73,49.74,30830.0,49.9,49.9,49.73,49.74,30830.0
2019-07-09 10:15:00,49.74,49.81,49.68,49.74,63208.0,49.74,49.81,49.68,49.74,63208.0
2019-07-09 10:20:00,49.73,49.94,49.73,49.76,52118.0,49.73,49.94,49.73,49.76,52118.0
2019-07-09 10:25:00,49.76,49.81,49.67,49.78,70271.0,49.76,49.81,49.67,49.78,70271.0
2019-07-09 10:30:00,49.78,49.91,49.76,49.88,36652.0,49.78,49.91,49.76,49.88,36652.0
2019-07-09 10:35:00,49.89,50.01,49.88,49.93,37613.0,49.89,50.01,49.88,49.93,37613.0
2019-07-09 10:40:00,49.95,50.02,49.9,50.01,22254.0,49.95,50.02,49.9,50.01,22254.0
2019-07-09 10:45:00,50.01,50.13,49.98,50.13,28292.0,50.01,50.13,49.98,50.13,28292.0
2019-07-09 10:50:00,50.16,50.16,50.04,50.08,19795.0,50.16,50.16,50.04,50.08,19795.0
2019-07-09 10:55:00,50.08,50.13,50.08,50.12,11317.0,50.08,50.13,50.08,50.12,11317.0
2019-07-09 11:00:00,50.12,50.22,50.08,50.21,18730.0,50.12,50.22,50.08,50.21,18730.0
2019-07-09 11:05:00,50.22,50.26,50.17,50.2,38469.0,50.22,50.26,50.17,50.2,38469.0
2019-07-09 11:10:00,50.19,50.33,50.18,50.33,22995.0,50.19,50.33,50.18,50.33,22995.0
2019-07-09 11:15:00,50.32,50.41,50.31,50.39,21886.0,50.32,50.41,50.31,50.39,21886.0
2019-07-09 11:20:00,50.37,50.43,50.33,50.37,14434.0,50.37,50.43,50.33,50.37,14434.0
2019-07-09 11:25:00,50.38,50.38,50.3,50.31,9254.0,50.38,50.38,50.3,50.31,9254.0
2019-07-09 11:30:00,50.32,50.39,50.31,50.33,11442.0,50.32,50.39,50.31,50.33,11442.0
2019-07-09 11:35:00,50.32,50.35,50.3,50.3,19616.0,50.32,50.35,50.3,50.3,19616.0
2019-07-09 11:40:00,50.3,50.3,50.28,50.29,10311.0,50.3,50.3,50.28,50.29,10311.0
2019-07-09 11:45:00,50.3,50.43,50.29,50.43,10325.0,50.3,50.43,50.29,50.43,10325.0
2019-07-09 11:50:00,50.43,50.43,50.31,50.34,11249.0,50.43,50.43,50.31,50.34,11249.0
2019-07-09 11:55:00,50.34,50.41,50.33,50.4,8654.0,50.34,50.41,50.33,50.4,8654.0
2019-07-09 12:00:00,50.39,50.4,50.33,50.34,6563.0,50.39,50.4,50.33,50.34,6563.0
2019-07-09 12:05:00,50.33,50.36,50.3,50.3,7727.0,50.33,50.36,50.3,50.3,7727.0
2019-07-09 12:10:00,50.3,50.31,50.28,50.3,9992.0,50.3,50.31,50.28,50.3,9992.0
2019-07-09 12:15:00,50.31,50.31,50.21,50.25,17231.0,50.31,50.31,50.21,50.25,17231.0
2019-07-09 12:20:00,50.25,50.26,50.19,50.25,19064.0,50.25,50.26,50.19,50.25,19064.0
2019-07-09 12:25:00,50.25,50.31,50.25,50.3,10145.0,50.25,50.31,50.25,50.3,10145.0
2019-07-09 12:30:00,50.3,50.33,50.28,50.3,9686.0,50.3,50.33,50.28,50.3,9686.0
2019-07-09 12:35:00,50.3,50.34,50.29,50.34,10881.0,50.3,50.34,50.29,50.34,10881.0
2019-07-09 12:40:00,50.35,50.36,50.32,50.34,21595.0,50.35,50.36,50.32,50.34,21595.0
2019-07-09 12:45:00,50.34,50.37,50.31,50.36,10162.0,50.34,50.37,50.31,50.36,10162.0
2019-07-09 12:50:00,50.35,50.36,50.33,50.34,5782.0,50.35,50.36,50.33,50.34,5782.0
2019-07-09 12:55:00,50.34,50.39,50.32,50.32,13658.0,50.34,50.39,50.32,50.32,13658.0
2019-07-09 13:00:00,50.32,50.32,50.29,50.3,5263.0,50.32,50.32,50.29,50.3,5263.0
2019-07-09 13:05:00,50.3,50.3,50.26,50.29,6161.0,50.3,50.3,50.26,50.29,6161.0
2019-07-09 13:10:00,50.28,50.35,50.28,50.35,8985.0,50.28,50.35,50.28,50.35,8985.0
2019-07-09 13:15:00,50.34,50.38,50.34,50.37,6514.0,50.34,50.38,50.34,50.37,6514.0
2019-07-09 13:20:00,50.37,50.39,50.35,50.39,6321.0,50.37,50.39,50.35,50.39,6321.0
2019-07-09 13:25:00,50.38,50.42,50.37,50.39,10748.0,50.38,50.42,50.37,50.39,10748.0
2019-07-09 13:30:00,50.38,50.45,50.38,50.45,8025.0,50.38,50.45,50.38,50.45,8025.0
2019-07-09 13:35:00,50.44,50.47,50.4,50.4,6488.0,50.44,50.47,50.4,50.4,6488.0
2019-07-09 13:40:00,50.41,50.42,50.39,50.4,7104.0,50.41,50.42,50.39,50.4,7104.0
2019-07-09 13:45:00,50.4,50.45,50.39,50.45,6006.0,50.4,50.45,50.39,50.45,6006.0
2019-07-09 13:50:00,50.45,50.45,50.42,50.42,15200.0,50.45,50.45,50.42,50.42,15200.0
2019-07-09 13:55:00,50.43,50.54,50.43,50.53,7623.0,50.43,50.54,50.43,50.53,7623.0
2019-07-09 14:00:00,50.53,50.54,50.44,50.46,26387.0,50.53,50.54,50.44,50.46,26387.0
2019-07-09 14:05:00,50.46,50.48,50.44,50.48,12004.0,50.46,50.48,50.44,50.48,12004.0
2019-07-09 14:10:00,50.49,50.52,50.46,50.52,8341.0,50.49,50.52,50.46,50.52,8341.0
2019-07-09 14:15:00,50.52,50.52,50.43,50.47,24400.0,50.52,50.52,50.43,50.47,24400.0
2019-07-09 14:20:00,50.47,50.53,50.47,50.51,9407.0,50.47,50.53,50.47,50.51,9407.0
2019-07-09 14:25:00,50.51,50.51,50.47,50.48,6419.0,50.51,50.51,50.47,50.48,6419.0
2019-07-09 14:30:00,50.48,50.49,50.42,50.43,6521.0,50.48,50.49,50.42,50.43,6521.0
2019-07-09 14:35:00,50.43,50.44,50.4,50.41,8601.0,50.43,50.44,50.4,50.41,8601.0
2019-07-09 14:40:00,50.41,50.46,50.38,50.46,72945.0,50.41,50.46,50.38,50.46,72945.0
2019-07-09 14:45:00,50.46,50.48,50.45,50.46,12200.0,50.46,50.48,50.45,50.46,12200.0
2019-07-09 14:50:00,50.47,50.5,50.45,50.46,60331.0,50.47,50.5,50.45,50.46,60331.0
2019-07-09 14:55:00,50.45,50.5,50.45,50.47,20324.0,50.45,50.5,50.45,50.47,20324.0
2019-07-09 15:00:00,50.46,50.48,50.46,50.48,14625.0,50.46,50.48,50.46,50.48,14625.0
2019-07-09 15:05:00,50.48,50.58,50.47,50.58,14489.0,50.48,50.58,50.47,50.58,14489.0
2019-07-09 15:10:00,50.58,50.58,50.55,50.55,13562.0,50.58,50.58,50.55,50.55,13562.0
2019-07-09 15:15:00,50.56,50.65,50.55,50.65,13860.0,50.56,50.65,50.55,50.65,13860.0
2019-07-09 15:20:00,50.65,50.68,50.63,50.68,22292.0,50.65,50.68,50.63,50.68,22292.0
2019-07-09 15:25:00,50.68,50.73,50.68,50.72,37944.0,50.68,50.73,50.68,50.72,37944.0
2019-07-09 15:30:00,50.72,50.75,50.69,50.71,25305.0,50.72,50.75,50.69,50.71,25305.0
2019-07-09 15:35:00,50.71,50.75,50.68,50.69,30414.0,50.71,50.75,50.68,50.69,30414.0
2019-07-09 15:40:00,50.68,50.69,50.65,50.66,26831.0,50.68,50.69,50.65,50.66,26831.0
2019-07-09 15:45:00,50.66,50.7,50.59,50.59,45838.0,50.66,50.7,50.59,50.59,45838.0
2019-07-09 15:50:00,50.6,50.68,50.58,50.67,58268.0,50.6,50.68,50.58,50.67,58268.0
2019-07-09 15:55:00,50.66,50.78,50.65,50.76,137948.0,50.66,50.78,50.65,50.76,137948.0
2019-07-10 09:30:00,50.97,51.05,50.51,50.52,10550.0,50.97,51.05,50.51,50.52,10550.0
2019-07-10 09:35:00,50.52,50.64,50.49,50.53,18179.0,50.52,50.64,50.49,50.53,18179.0
2019-07-10 09:40:00,50.51,50.6,50.39,50.53,26860.0,50.51,50.6,50.39,50.53,26860.0
2019-07-10 09:45:00,50.54,50.6,50.49,50.58,21820.0,50.54,50.6,50.49,50.58,21820.0
2019-07-10 09:50:00,50.57,50.7,50.51,50.51,22079.0,50.57,50.7,50.51,50.51,22079.0
2019-07-10 09:55:00,50.52,50.52,50.36,50.46,18660.0,50.52,50.52,50.36,50.46,18660.0
2019-07-10 10:00:00,50.46,50.56,50.45,50.48,16159.0,50.46,50.56,50.45,50.48,16159.0
2019-07-10 10:05:00,50.48,50.51,50.41,50.49,18621.0,50.48,50.51,50.41,50.49,18621.0
2019-07-10 10:10:00,50.5,50.64,50.5,50.55,12472.0,50.5,50.64,50.5,50.55,12472.0
2019-07-10 10:15:00,50.54,50.57,50.47,50.48,8506.0,50.54,50.57,50.47,50.48,8506.0
2019-07-10 10:20:00,50.49,50.5,50.42,50.45,10647.0,50.49,50.5,50.42,50.45,10647.0
2019-07-10 10:25:00,50.44,50.47,50.41,50.43,13651.0,50.44,50.47,50.41,50.43,13651.0
2019-07-10 10:30:00,50.44,50.48,50.41,50.41,12675.0,50.44,50.48,50.41,50.41,12675.0
2019-07-10 10:35:00,50.41,50.49,50.4,50.47,27873.0,50.41,50.49,50.4,50.47,27873.0
2019-07-10 10:40:00,50.46,50.51,50.4,50.51,19942.0,50.46,50.51,50.4,50.51,19942.0
2019-07-10 10:45:00,50.52,50.54,50.4,50.4,29194.0,50.52,50.54,50.4,50.4,29194.0
2019-07-10 10:50:00,50.4,50.4,50.2,50.23,29737.0,50.4,50.4,50.2,50.23,29737.0
2019-07-10 10:55:00,50.23,50.35,50.22,50.28,13663.0,50.23,50.35,50.22,50.28,13663.0
2019-07-10 11:00:00,50.27,50.27,50.17,50.21,63021.0,50.27,50.27,50.17,50.21,63021.0
2019-07-10 11:05:00,50.21,50.21,50.04,50.04,126090.0,50.21,50.21,50.04,50.04,126090.0
2019-07-10 11:10:00,50.02,50.08,49.98,50.01,25599.0,50.02,50.08,49.98,50.01,25599.0
2019-07-10 11:15:00,50.01,50.05,49.99,50.05,23794.0,50.01,50.05,49.99,50.05,23794.0
2019-07-10 11:20:00,50.05,50.06,50.0,50.05,35909.0,50.05,50.06,50.0,50.05,35909.0
2019-07-10 11:25:00,50.05,50.06,49.99,50.02,32835.0,50.05,50.06,49.99,50.02,32835.0
2019-07-10 11:30:00,50.02,50.13,50.02,50.1,31975.0,50.02,50.13,50.02,50.1,31975.0
2019-07-10 11:35:00,50.1,50.1,50.05,50.07,16645.0,50.1,50.1,50.05,50.07,16645.0
2019-07-10 11:40:00,50.07,50.08,50.04,50.07,19305.0,50.07,50.08,50.04,50.07,19305.0
2019-07-10 11:45:00,50.07,50.09,50.01,50.04,32611.0,50.07,50.09,50.01,50.04,32611.0
2019-07-10 11:50:00,50.04,50.09,50.04,50.06,18464.0,50.04,50.09,50.04,50.06,18464.0
2019-07-10 11:55:00,50.05,50.06,50.03,50.03,17451.0,50.05,50.06,50.03,50.03,17451.0
2019-07-10 12:00:00,50.03,50.25,50.02,50.25,42066.0,50.03,50.25,50.02,50.25,42066.0
2019-07-10 12:05:00,50.25,50.34,50.25,50.28,13923.0,50.25,50.34,50.25,50.28,13923.0
2019-07-10 12:10:00,50.28,50.35,50.27,50.32,13946.0,50.28,50.35,50.27,50.32,13946.0
2019-07-10 12:15:00,50.32,50.32,50.26,50.28,8315.0,50.32,50.32,50.26,50.28,8315.0
2019-07-10 12:20:00,50.26,50.3,50.21,50.28,44775.0,50.26,50.3,50.21,50.28,44775.0
2019-07-10 12:25:00,50.29,50.32,50.19,50.32,62122.0,50.29,50.32,50.19,50.32,62122.0
2019-07-10 12:30:00,50.32,50.35,50.27,50.33,19387.0,50.32,50.35,50.27,50.33,19387.0
2019-07-10 12:35:00,50.33,50.4,50.3,50.37,45770.0,50.33,50.4,50.3,50.37,45770.0
2019-07-10 12:40:00,50.38,50.4,50.33,50.36,11804.0,50.38,50.4,50.33,50.36,11804.0
2019-07-10 12:45:00,50.35,50.39,50.33,50.37,8124.0,50.35,50.39,50.33,50.37,8124.0
2019-07-10 12:50:00,50.37,50.42,50.35,50.36,7061.0,50.37,50.42,50.35,50.36,7061.0
2019-07-10 12:55:00,50.37,50.41,50.33,50.41,8400.0,50.37,50.41,50.33,50.41,8400.0
2019-07-10 13:00:00,50.41,50.46,50.4,50.41,10967.0,50.41,50.46,50.4,50.41,10967.0
2019-07-10 13:05:00,50.41,50.41,50.34,50.35,9100.0,50.41,50.41,50.34,50.35,9100.0
2019-07-10 13:10:00,50.36,50.36,50.3,50.32,7172.0,50.36,50.36,50.3,50.32,7172.0
2019-07-10 13:15:00,50.32,50.32,50.23,50.25,16683.0,50.32,50.32,50.23,50.25,16683.0
2019-07-10 13:20:00,50.25,50.28,50.24,50.28,13782.0,50.25,50.28,50.24,50.28,13782.0
2019-07-10 13:25:00,50.28,50.29,50.24,50.25,13204.0,50.28,50.29,50.24,50.25,13204.0
2019-07-10 13:30:00,50.25,50.25,50.16,50.19,10718.0,50.25,50.25,50.16,50.19,10718.0
2019-07-10 13:35:00,50.19,50.21,50.17,50.19,13410.0,50.19,50.21,50.17,50.19,13410.0
2019-07-10 13:40:00,50.18,50.2,50.11,50.14,10197.0,50.18,50.2,50.11,50.14,10197.0
2019-07-10 13:45:00,50.14,50.16,50.1,50.13,16919.0,50.14,50.16,50.1,50.13,16919.0
2019-07-10 13:50:00,50.13,50.13,50.07,50.08,11487.0,50.13,50.13,50.07,50.08,11487.0
2019-07-10 13:55:00,50.07,50.11,50.07,50.08,17001.0,50.07,50.11,50.07,50.08,17001.0
2019-07-10 14:00:00,50.09,50.11,50.04,50.04,16301.0,50.09,50.11,50.04,50.04,16301.0
2019-07-10 14:05:00,50.05,50.06,50.03,50.05,18451.0,50.05,50.06,50.03,50.05,18451.0
2019-07-10 14:10:00,50.05,50.12,50.03,50.04,14123.0,50.05,50.12,50.03,50.04,14123.0
2019-07-10 14:15:00,50.04,50.05,50.01,50.01,13139.0,50.04,50.05,50.01,50.01,13139.0
2019-07-10 14:20:00,50.01,50.03,49.95,50.0,43378.0,50.01,50.03,49.95,50.0,43378.0
2019-07-10 14:25:00,50.0,50.01,49.91,49.92,13630.0,50.0,50.01,49.91,49.92,13630.0
2019-07-10 14:30:00,49.93,49.95,49.91,49.91,14261.0,49.93,49.95,49.91,49.91,14261.0
2019-07-10 14:35:00,49.91,49.95,49.88,49.89,24597.0,49.91,49.95,49.88,49.89,24597.0
2019-07-10 14:40:00,49.88,49.9,49.87,49.88,13192.0,49.88,49.9,49.87,49.88,13192.0
2019-07-10 14:45:00,49.87,49.88,49.82,49.82,14178.0,49.87,49.88,49.82,49.82,14178.0
2019-07-10 14:50:00,49.82,49.88,49.8,49.88,30271.0,49.82,49.88,49.8,49.88,30271.0
2019-07-10 14:55:00,49.89,49.9,49.82,49.87,15961.0,49.89,49.9,49.82,49.87,15961.0
2019-07-10 15:00:00,49.87,49.89,49.86,49.87,16382.0,49.87,49.89,49.86,49.87,16382.0
2019-07-10 15:05:00,49.88,49.94,49.87,49.94,19327.0,49.88,49.94,49.87,49.94,19327.0
2019-07-10 15:10:00,49.94,49.99,49.93,49.95,24747.0,49.94,49.99,49.93,49.95,24747.0
2019-07-10 15:15:00,49.96,49.96,49.92,49.93,9285.0,49.96,49.96,49.92,49.93,9285.0
2019-07-10 15:20:00,49.93,49.94,49.91,49.92,23618.0,49.93,49.94,49.91,49.92,23618.0
2019-07-10 15:25:00,49.92,49.98,49.91,49.92,23266.0,49.92,49.98,49.91,49.92,23266.0
2019-07-10 15:30:00,49.91,49.92,49.82,49.9,59963.0,49.91,49.92,49.82,49.9,59963.0
2019-07-10 15:35:00,49.91,49.92,49.79,49.8,42354.0,49.91,49.92,49.79,49.8,42354.0
2019-07-10 15:40:00,49.8,49.82,49.74,49.8,44333.0,49.8,49.82,49.74,49.8,44333.0
2019-07-10 15:45:00,49.8,49.86,49.72,49.75,140671.0,49.8,49.86,49.72,49.75,140671.0
2019-07-10 15:50:00,49.75,49.79,49.64,49.7,224508.0,49.75,49.79,49.64,49.7,224508.0
2019-07-10 15:55:00,49.71,49.72,49.55,49.65,344974.0,49.71,49.72,49.55,49.65,344974.0
2019-07-11 09:30:00,49.65,49.76,49.47,49.53,35306.0,49.65,49.76,49.47,49.53,35306.0
2019-07-11 09:35:00,49.51,49.65,49.49,49.5,9717.0,49.51,49.65,49.49,49.5,9717.0
2019-07-11 09:40:00,49.51,49.7,49.5,49.63,7253.0,49.51,49.7,49.5,49.63,7253.0
2019-07-11 09:45:00,49.65,49.7,49.51,49.54,14853.0,49.65,49.7,49.51,49.54,14853.0
2019-07-11 09:50:00,49.55,49.67,49.54,49.62,23154.0,49.55,49.67,49.54,49.62,23154.0
2019-07-11 09:55:00,49.59,49.59,49.5,49.51,19684.0,49.59,49.59,49.5,49.51,19684.0
2019-07-11 10:00:00,49.51,49.51,49.38,49.38,15632.0,49.51,49.51,49.38,49.38,15632.0
2019-07-11 10:05:00,49.38,49.38,49.2,49.28,23845.0,49.38,49.38,49.2,49.28,23845.0
2019-07-11 10:10:00,49.26,49.27,49.14,49.14,31965.0,49.26,49.27,49.14,49.14,31965.0
2019-07-11 10:15:00,49.11,49.19,49.04,49.05,20114.0,49.11,49.19,49.04,49.05,20114.0
2019-07-11 10:20:00,49.04,49.09,48.97,49.05,25448.0,49.04,49.09,48.97,49.05,25448.0
2019-07-11 10:25:00,49.04,49.04,48.96,48.99,18988.0,49.04,49.04,48.96,48.99,18988.0
2019-07-11 10:30:00,48.98,49.03,48.98,48.98,42385.0,48.98,49.03,48.98,48.98,42385.0
2019-07-11 10:35:00,48.98,49.03,48.96,48.97,49113.0,48.98,49.03,48.96,48.97,49113.0
2019-07-11 10:40:00,48.97,49.0,48.9,48.94,76263.0,48.97,49.0,48.9,48.94,76263.0
2019-07-11 10:45:00,48.94,49.08,48.94,49.02,26303.0,48.94,49.08,48.94,49.02,26303.0
2019-07-11 10:50:00,49.02,49.1,48.98,49.08,26505.0,49.02,49.1,48.98,49.08,26505.0
2019-07-11 10:55:00,49.07,49.09,49.01,49.02,10110.0,49.07,49.09,49.01,49.02,10110.0
2019-07-11 11:00:00,49.02,49.1,49.0,49.09,21368.0,49.02,49.1,49.0,49.09,21368.0
2019-07-11 11:05:00,49.08,49.11,48.95,48.96,22867.0,49.08,49.11,48.95,48.96,22867.0
2019-07-11 11:10:00,48.97,49.09,48.96,49.05,13432.0,48.97,49.09,48.96,49.05,13432.0
2019-07-11 11:15:00,49.04,49.16,49.04,49.13,9715.0,49.04,49.16,49.04,49.13,9715.0
2019-07-11 11:20:00,49.14,49.19,49.13,49.18,10771.0,49.14,49.19,49.13,49.18,10771.0
2019-07-11 11:25:00,49.17,49.23,49.16,49.17,9503.0,49.17,49.23,49.16,49.17,9503.0
2019-07-11 11:30:00,49.16,49.2,49.14,49.2,10940.0,49.16,49.2,49.14,49.2,10940.0
2019-07-11 11:35:00,49.21,49.24,49.18,49.22,6925.0,49.21,49.24,49.18,49.22,6925.0
2019-07-11 11:40:00,49.22,49.26,49.2,49.21,7004.0,49.22,49.26,49.2,49.21,7004.0
2019-07-11 11:45:00,49.2,49.26,49.2,49.23,14111.0,49.2,49.26,49.2,49.23,14111.0
2019-07-11 11:50:00,49.22,49.26,49.21,49.26,9401.0,49.22,49.26,49.21,49.26,9401.0
2019-07-11 11:55:00,49.27,49.27,49.23,49.25,5395.0,49.27,49.27,49.23,49.25,5395.0
2019-07-11 12:00:00,49.25,49.29,49.22,49.25,12808.0,49.25,49.29,49.22,49.25,12808.0
2019-07-11 12:05:00,49.24,49.33,49.24,49.32,16364.0,49.24,49.33,49.24,49.32,16364.0
2019-07-11 12:10:00,49.34,49.37,49.31,49.34,14766.0,49.34,49.37,49.31,49.34,14766.0
2019-07-11 12:15:00,49.34,49.36,49.33,49.34,7950.0,49.34,49.36,49.33,49.34,7950.0
2019-07-11 12:20:00,49.35,49.37,49.31,49.36,57138.0,49.35,49.37,49.31,49.36,57138.0
2019-07-11 12:25:00,49.35,49.45,49.33,49.35,57020.0,49.35,49.45,49.33,49.35,57020.0
2019-07-11 12:30:00,49.35,49.51,49.35,49.5,61060.0,49.35,49.51,49.35,49.5,61060.0
2019-07-11 12:35:00,49.5,49.52,49.45,49.51,22777.0,49.5,49.52,49.45,49.51,22777.0
2019-07-11 12:40:00,49.5,49.6,49.49,49.6,27863.0,49.5,49.6,49.49,49.6,27863.0
2019-07-11 12:45:00,49.58,49.59,49.54,49.55,38485.0,49.58,49.59,49.54,49.55,38485.0
2019-07-11 12:50:00,49.56,49.59,49.53,49.59,67784.0,49.56,49.59,49.53,49.59,67784.0
2019-07-11 12:55:00,49.58,49.71,49.58,49.69,10637.0,49.58,49.71,49.58,49.69,10637.0
2019-07-11 13:00:00,49.68,49.69,49.6,49.62,7396.0,49.68,49.69,49.6,49.62,7396.0
2019-07-11 13:05:00,49.62,49.62,49.47,49.47,16257.0,49.62,49.62,49.47,49.47,16257.0
2019-07-11 13:10:00,49.47,49.54,49.41,49.53,19905.0,49.47,49.54,49.41,49.53,19905.0
2019-07-11 13:15:00,49.52,49.53,49.47,49.49,11600.0,49.52,49.53,49.47,49.49,11600.0
2019-07-11 13:20:00,49.48,49.49,49.43,49.43,10215.0,49.48,49.49,49.43,49.43,10215.0
2019-07-11 13:25:00,49.43,49.44,49.36,49.38,7290.0,49.43,49.44,49.36,49.38,7290.0
2019-07-11 13:30:00,49.38,49.42,49.38,49.39,8070.0,49.38,49.42,49.38,49.39,8070.0
2019-07-11 13:35:00,49.37,49.39,49.32,49.39,8749.0,49.37,49.39,49.32,49.39,8749.0
2019-07-11 13:40:00,49.39,49.41,49.35,49.36,6094.0,49.39,49.41,49.35,49.36,6094.0
2019-07-11 13:45:00,49.36,49.37,49.34,49.37,3176.0,49.36,49.37,49.34,49.37,3176.0
2019-07-11 13:50:00,49.36,49.4,49.36,49.4,8988.0,49.36,49.4,49.36,49.4,8988.0
2019-07-11 13:55:00,49.4,49.45,49.4,49.42,8700.0,49.4,49.45,49.4,49.42,8700.0
2019-07-11 14:00:00,49.42,49.42,49.35,49.42,10861.0,49.42,49.42,49.35,49.42,10861.0
2019-07-11 14:05:00,49.42,49.42,49.38,49.4,5751.0,49.42,49.42,49.38,49.4,5751.0
2019-07-11 14:10:00,49.4,49.44,49.39,49.44,29480.0,49.4,49.44,49.39,49.44,29480.0
2019-07-11 14:15:00,49.44,49.49,49.43,49.49,6068.0,49.44,49.49,49.43,49.49,6068.0
2019-07-11 14:20:00,49.5,49.5,49.41,49.43,16640.0,49.5,49.5,49.41,49.43,16640.0
2019-07-11 14:25:00,49.42,49.43,49.41,49.43,6573.0,49.42,49.43,49.41,49.43,6573.0
2019-07-11 14:30:00,49.44,49.44,49.39,49.44,15173.0,49.44,49.44,49.39,49.44,15173.0
2019-07-11 14:35:00,49.44,49.51,49.44,49.51,15949.0,49.44,49.51,49.44,49.51,15949.0
2019-07-11 14:40:00,49.51,49.54,49.5,49.53,9496.0,49.51,49.54,49.5,49.53,9496.0
2019-07-11 14:45:00,49.53,49.53,49.37,49.38,27195.0,49.53,49.53,49.37,49.38,27195.0
2019-07-11 14:50:00,49.39,49.41,49.38,49.41,8226.0,49.39,49.41,49.38,49.41,8226.0
2019-07-11 14:55:00,49.41,49.45,49.4,49.42,14252.0,49.41,49.45,49.4,49.42,14252.0
2019-07-11 15:00:00,49.42,49.47,49.41,49.46,11524.0,49.42,49.47,49.41,49.46,11524.0
2019-07-11 15:05:00,49.49,49.5,49.44,49.45,19270.0,49.49,49.5,49.44,49.45,19270.0
2019-07-11 15:10:00,49.44,49.48,49.42,49.47,10522.0,49.44,49.48,49.42,49.47,10522.0
2019-07-11 15:15:00,49.46,49.53,49.45,49.52,12821.0,49.46,49.53,49.45,49.52,12821.0
2019-07-11 15:20:00,49.53,49.57,49.52,49.55,38245.0,49.53,49.57,49.52,49.55,38245.0
2019-07-11 15:25:00,49.55,49.59,49.54,49.59,18926.0,49.55,49.59,49.54,49.59,18926.0
2019-07-11 15:30:00,49.59,49.67,49.58,49.67,21384.0,49.59,49.67,49.58,49.67,21384.0
2019-07-11 15:35:00,49.67,49.77,49.67,49.77,28125.0,49.67,49.77,49.67,49.77,28125.0
2019-07-11 15:40:00,49.77,49.79,49.73,49.75,54069.0,49.77,49.79,49.73,49.75,54069.0
2019-07-11 15:45:00,49.75,49.78,49.68,49.72,59641.0,49.75,49.78,49.68,49.72,59641.0
2019-07-11 15:50:00,49.73,49.75,49.69,49.71,62395.0,49.73,49.75,49.69,49.71,62395.0
2019-07-11 15:55:00,49.71,49.71,49.53,49.62,265807.0,49.71,49.71,49.53,49.62,265807.0
2019-07-12 09:30:00,49.64,49.75,49.41,49.42,26168.0,49.64,49.75,49.41,49.42,26168.0
2019-07-12 09:35:00,49.45,49.51,49.39,49.51,4700.0,49.45,49.51,49.39,49.51,4700.0
2019-07-12 09:40:00,49.55,49.56,49.46,49.46,2930.0,49.55,49.56,49.46,49.46,2930.0
2019-07-12 09:45:00,49.49,49.52,49.42,49.47,3801.0,49.49,49.52,49.42,49.47,3801.0
2019-07-12 09:50:00,49.45,49.53,49.43,49.49,3855.0,49.45,49.53,49.43,49.49,3855.0
2019-07-12 09:55:00,49.45,49.51,49.37,49.37,5450.0,49.45,49.51,49.37,49.37,5450.0
2019-07-12 10:00:00,49.4,49.49,49.4,49.46,5817.0,49.4,49.49,49.4,49.46,5817.0
2019-07-12 10:05:00,49.49,49.59,49.44,49.53,11381.0,49.49,49.59,49.44,49.53,11381.0
2019-07-12 10:10:00,49.49,49.78,49.49,49.78,42221.0,49.49,49.78,49.49,49.78,42221.0
2019-07-12 10:15:00,49.78,49.78,49.68,49.77,18180.0,49.78,49.78,49.68,49.77,18180.0
2019-07-12 10:20:00,49.77,49.81,49.71,49.76,6000.0,49.77,49.81,49.71,49.76,6000.0
2019-07-12 10:25:00,49.78,49.78,49.69,49.73,13045.0,49.78,49.78,49.69,49.73,13045.0
2019-07-12 10:30:00,49.71,49.78,49.71,49.76,6000.0,49.71,49.78,49.71,49.76,6000.0
2019-07-12 10:35:00,49.73,49.78,49.72,49.72,8775.0,49.73,49.78,49.72,49.72,8775.0
2019-07-12 10:40:00,49.73,49.77,49.69,49.71,5750.0,49.73,49.77,49.69,49.71,5750.0
2019-07-12 10:45:00,49.74,49.85,49.74,49.8,9800.0,49.74,49.85,49.74,49.8,9800.0
2019-07-12 10:50:00,49.8,49.81,49.72,49.77,8916.0,49.8,49.81,49.72,49.77,8916.0
2019-07-12 10:55:00,49.77,49.79,49.71,49.74,5321.0,49.77,49.79,49.71,49.74,5321.0
2019-07-12 11:00:00,49.72,49.73,49.68,49.72,8533.0,49.72,49.73,49.68,49.72,8533.0
2019-07-12 11:05:00,49.71,49.74,49.69,49.72,5400.0,49.71,49.74,49.69,49.72,5400.0
2019-07-12 11:10:00,49.72,49.74,49.67,49.68,7862.0,49.72,49.74,49.67,49.68,7862.0
2019-07-12 11:15:00,49.69,49.73,49.64,49.73,7644.0,49.69,49.73,49.64,49.73,7644.0
2019-07-12 11:20:00,49.73,49.74,49.66,49.66,7936.0,49.73,49.74,49.66,49.66,7936.0
2019-07-12 11:25:00,49.69,49.72,49.66,49.72,5500.0,49.69,49.72,49.66,49.72,5500.0
2019-07-12 11:30:00,49.72,49.72,49.61,49.61,10113.0,49.72,49.72,49.61,49.61,10113.0
2019-07-12 11:35:00,49.61,49.63,49.6,49.61,6102.0,49.61,49.63,49.6,49.61,6102.0
2019-07-12 11:40:00,49.6,49.6,49.54,49.58,12574.0,49.6,49.6,49.54,49.58,12574.0
2019-07-12 11:45:00,49.58,49.66,49.57,49.62,19610.0,49.58,49.66,49.57,49.62,19610.0
2019-07-12 11:50:00,49.62,49.65,49.57,49.61,15637.0,49.62,49.65,49.57,49.61,15637.0
2019-07-12 11:55:00,49.61,49.63,49.6,49.61,21800.0,49.61,49.63,49.6,49.61,21800.0
2019-07-12 12:00:00,49.61,49.61,49.52,49.53,6914.0,49.61,49.61,49.52,49.53,6914.0
2019-07-12 12:05:00,49.53,49.55,49.51,49.54,9600.0,49.53,49.55,49.51,49.54,9600.0
2019-07-12 12:10:00,49.53,49.55,49.51,49.55,6600.0,49.53,49.55,49.51,49.55,6600.0
2019-07-12 12:15:00,49.55,49.57,49.54,49.56,6935.0,49.55,49.57,49.54,49.56,6935.0
2019-07-12 12:20:00,49.55,49.59,49.55,49.59,7220.0,49.55,49.59,49.55,49.59,7220.0
2019-07-12 12:25:00,49.6,49.65,49.6,49.62,9935.0,49.6,49.65,49.6,49.62,9935.0
2019-07-12 12:30:00,49.64,49.69,49.64,49.68,4716.0,49.64,49.69,49.64,49.68,4716.0
2019-07-12 12:35:00,49.69,49.7,49.61,49.62,25756.0,49.69,49.7,49.61,49.62,25756.0
2019-07-12 12:40:00,49.62,49.68,49.61,49.64,21104.0,49.62,49.68,49.61,49.64,21104.0
2019-07-12 12:45:00,49.65,49.69,49.64,49.67,6502.0,49.65,49.69,49.64,49.67,6502.0
2019-07-12 12:50:00,49.69,49.74,49.68,49.74,6613.0,49.69,49.74,49.68,49.74,6613.0
2019-07-12 12:55:00,49.74,49.76,49.71,49.71,8431.0,49.74,49.76,49.71,49.71,8431.0
2019-07-12 13:00:00,49.71,49.73,49.67,49.69,5082.0,49.71,49.73,49.67,49.69,5082.0
2019-07-12 13:05:00,49.68,49.69,49.63,49.63,12765.0,49.68,49.69,49.63,49.63,12765.0
2019-07-12 13:10:00,49.64,49.64,49.6,49.64,8659.0,49.64,49.64,49.6,49.64,8659.0
2019-07-12 13:15:00,49.63,49.64,49.6,49.6,4941.0,49.63,49.64,49.6,49.6,4941.0
2019-07-12 13:20:00,49.6,49.68,49.6,49.68,8223.0,49.6,49.68,49.6,49.68,8223.0
2019-07-12 13:25:00,49.67,49.67,49.64,49.66,5266.0,49.67,49.67,49.64,49.66,5266.0
2019-07-12 13:30:00,49.66,49.68,49.65,49.65,6213.0,49.66,49.68,49.65,49.65,6213.0
2019-07-12 13:35:00,49.65,49.69,49.65,49.65,5694.0,49.65,49.69,49.65,49.65,5694.0
2019-07-12 13:40:00,49.66,49.69,49.65,49.66,5620.0,49.66,49.69,49.65,49.66,5620.0
2019-07-12 13:45:00,49.67,49.69,49.65,49.66,8557.0,49.67,49.69,49.65,49.66,8557.0
2019-07-12 13:50:00,49.66,49.67,49.63,49.63,6501.0,49.66,49.67,49.63,49.63,6501.0
2019-07-12 13:55:00,49.63,49.64,49.59,49.6,5750.0,49.63,49.64,49.59,49.6,5750.0
2019-07-12 14:00:00,49.6,49.61,49.58,49.59,5353.0,49.6,49.61,49.58,49.59,5353.0
2019-07-12 14:05:00,49.59,49.62,49.58,49.58,7362.0,49.59,49.62,49.58,49.58,7362.0
2019-07-12 14:10:00,49.58,49.62,49.55,49.6,11551.0,49.58,49.62,49.55,49.6,11551.0
2019-07-12 14:15:00,49.61,49.62,49.58,49.59,6608.0,49.61,49.62,49.58,49.59,6608.0
2019-07-12 14:20:00,49.6,49.82,49.6,49.82,60459.0,49.6,49.82,49.6,49.82,60459.0
2019-07-12 14:25:00,49.83,49.86,49.79,49.79,10687.0,49.83,49.86,49.79,49.79,10687.0
2019-07-12 14:30:00,49.8,49.83,49.79,49.81,14149.0,49.8,49.83,49.79,49.81,14149.0
2019-07-12 14:35:00,49.81,49.85,49.81,49.83,7716.0,49.81,49.85,49.81,49.83,7716.0
2019-07-12 14:40:00,49.83,49.84,49.81,49.83,5755.0,49.83,49.84,49.81,49.83,5755.0
2019-07-12 14:45:00,49.84,49.91,49.83,49.89,10925.0,49.84,49.91,49.83,49.89,10925.0
2019-07-12 14:50:00,49.89,49.9,49.86,49.86,7351.0,49.89,49.9,49.86,49.86,7351.0
2019-07-12 14:55:00,49.87,49.89,49.86,49.89,6742.0,49.87,49.89,49.86,49.89,6742.0
2019-07-12 15:00:00,49.9,49.91,49.87,49.9,8978.0,49.9,49.91,49.87,49.9,8978.0
2019-07-12 15:05:00,49.9,49.91,49.87,49.88,5679.0,49.9,49.91,49.87,49.88,5679.0
2019-07-12 15:10:00,49.88,49.88,49.82,49.83,7522.0,49.88,49.88,49.82,49.83,7522.0
2019-07-12 15:15:00,49.83,49.87,49.82,49.85,8179.0,49.83,49.87,49.82,49.85,8179.0
2019-07-12 15:20:00,49.85,49.88,49.85,49.86,10354.0,49.85,49.88,49.85,49.86,10354.0
2019-07-12 15:25:00,49.87,49.89,49.85,49.88,10700.0,49.87,49.89,49.85,49.88,10700.0
2019-07-12 15:30:00,49.87,49.92,49.87,49.88,20937.0,49.87,49.92,49.87,49.88,20937.0
2019-07-12 15:35:00,49.88,49.88,49.84,49.86,16177.0,49.88,49.88,49.84,49.86,16177.0
2019-07-12 15:40:00,49.86,49.87,49.8,49.8,17595.0,49.86,49.87,49.8,49.8,17595.0
2019-07-12 15:45:00,49.8,49.82,49.8,49.8,21025.0,49.8,49.82,49.8,49.8,21025.0
2019-07-12 15:50:00,49.8,49.81,49.75,49.76,32429.0,49.8,49.81,49.75,49.76,32429.0
2019-07-12 15:55:00,49.76,49.8,49.74,49.79,66991.0,49.76,49.8,49.74,49.79,66991.0
2019-07-15 09:30:00,49.9,50.14,49.9,50.14,30014.0,49.9,50.14,49.9,50.14,30014.0
2019-07-15 09:35:00,50.13,50.29,50.13,50.24,16186.0,50.13,50.29,50.13,50.24,16186.0
2019-07-15 09:40:00,50.23,50.46,50.23,50.43,24906.0,50.23,50.46,50.23,50.43,24906.0
2019-07-15 09:45:00,50.42,50.48,50.38,50.43,10237.0,50.42,50.48,50.38,50.43,10237.0
2019-07-15 09:50:00,50.43,50.45,50.29,50.38,9620.0,50.43,50.45,50.29,50.38,9620.0
2019-07-15 09:55:00,50.39,50.44,50.33,50.44,11709.0,50.39,50.44,50.33,50.44,11709.0
2019-07-15 10:00:00,50.47,50.5,50.36,50.42,13285.0,50.47,50.5,50.36,50.42,13285.0
2019-07-15 10:05:00,50.42,50.47,50.41,50.42,18010.0,50.42,50.47,50.41,50.42,18010.0
2019-07-15 10:10:00,50.44,50.44,50.37,50.38,11481.0,50.44,50.44,50.37,50.38,11481.0
2019-07-15 10:15:00,50.38,50.51,50.37,50.48,28660.0,50.38,50.51,50.37,50.48,28660.0
2019-07-15 10:20:00,50.5,50.5,50.43,50.45,15365.0,50.5,50.5,50.43,50.45,15365.0
2019-07-15 10:25:00,50.44,50.44,50.35,50.39,8944.0,50.44,50.44,50.35,50.39,8944.0
2019-07-15 10:30:00,50.4,50.49,50.34,50.42,29407.0,50.4,50.49,50.34,50.42,29407.0
2019-07-15 10:35:00,50.42,50.44,50.37,50.38,11793.0,50.42,50.44,50.37,50.38,11793.0
2019-07-15 10:40:00,50.39,50.39,50.32,50.35,7070.0,50.39,50.39,50.32,50.35,7070.0
2019-07-15 10:45:00,50.35,50.47,50.34,50.47,12773.0,50.35,50.47,50.34,50.47,12773.0
2019-07-15 10:50:00,50.46,50.5,50.43,50.47,11141.0,50.46,50.5,50.43,50.47,11141.0
2019-07-15 10:55:00,50.44,50.56,50.41,50.56,12656.0,50.44,50.56,50.41,50.56,12656.0
2019-07-15 11:00:00,50.57,50.73,50.57,50.6,17005.0,50.57,50.73,50.57,50.6,17005.0
2019-07-15 11:05:00,50.6,50.67,50.6,50.62,10288.0,50.6,50.67,50.6,50.62,10288.0
2019-07-15 11:10:00,50.62,50.62,50.5,50.52,9993.0,50.62,50.62,50.5,50.52,9993.0
2019-07-15 11:15:00,50.51,50.61,50.51,50.53,10747.0,50.51,50.61,50.51,50.53,10747.0
2019-07-15 11:20:00,50.53,50.53,50.44,50.44,7955.0,50.53,50.53,50.44,50.44,7955.0
2019-07-15 11:25:00,50.44,50.45,50.38,50.39,7600.0,50.44,50.45,50.38,50.39,7600.0
2019-07-15 11:30:00,50.39,50.42,50.35,50.41,7650.0,50.39,50.42,50.35,50.41,7650.0
2019-07-15 11:35:00,50.41,50.42,50.38,50.41,5788.0,50.41,50.42,50.38,50.41,5788.0
2019-07-15 11:40:00,50.43,50.56,50.42,50.54,8800.0,50.43,50.56,50.42,50.54,8800.0
2019-07-15 11:45:00,50.55,50.6,50.53,50.58,12426.0,50.55,50.6,50.53,50.58,12426.0
2019-07-15 11:50:00,50.58,50.61,50.57,50.59,17895.0,50.58,50.61,50.57,50.59,17895.0
2019-07-15 11:55:00,50.57,50.57,50.48,50.49,7957.0,50.57,50.57,50.48,50.49,7957.0
2019-07-15 12:00:00,50.5,50.5,50.43,50.46,9245.0,50.5,50.5,50.43,50.46,9245.0
2019-07-15 12:05:00,50.47,50.57,50.46,50.55,10325.0,50.47,50.57,50.46,50.55,10325.0
2019-07-15 12:10:00,50.55,50.56,50.51,50.54,5700.0,50.55,50.56,50.51,50.54,5700.0
2019-07-15 12:15:00,50.53,50.57,50.51,50.57,6750.0,50.53,50.57,50.51,50.57,6750.0
2019-07-15 12:20:00,50.57,50.59,50.53,50.53,5454.0,50.57,50.59,50.53,50.53,5454.0
2019-07-15 12:25:00,50.51,50.52,50.45,50.46,4106.0,50.51,50.52,50.45,50.46,4106.0
2019-07-15 12:30:00,50.46,50.46,50.41,50.44,7815.0,50.46,50.46,50.41,50.44,7815.0
2019-07-15 12:35:00,50.43,50.47,50.43,50.46,4331.0,50.43,50.47,50.43,50.46,4331.0
2019-07-15 12:40:00,50.46,50.55,50.46,50.5,16019.0,50.46,50.55,50.46,50.5,16019.0
2019-07-15 12:45:00,50.51,50.53,50.5,50.53,6498.0,50.51,50.53,50.5,50.53,6498.0
2019-07-15 12:50:00,50.53,50.56,50.52,50.55,7914.0,50.53,50.56,50.52,50.55,7914.0
2019-07-15 12:55:00,50.55,50.58,50.55,50.57,6609.0,50.55,50.58,50.55,50.57,6609.0
2019-07-15 13:00:00,50.57,50.57,50.48,50.52,7200.0,50.57,50.57,50.48,50.52,7200.0
2019-07-15 13:05:00,50.51,50.55,50.5,50.52,7807.0,50.51,50.55,50.5,50.52,7807.0
2019-07-15 13:10:00,50.53,50.53,50.42,50.43,6490.0,50.53,50.53,50.42,50.43,6490.0
2019-07-15 13:15:00,50.43,50.43,50.4,50.43,5500.0,50.43,50.43,50.4,50.43,5500.0
2019-07-15 13:20:00,50.44,50.52,50.42,50.5,8621.0,50.44,50.52,50.42,50.5,8621.0
2019-07-15 13:25:00,50.5,50.5,50.43,50.45,7091.0,50.5,50.5,50.43,50.45,7091.0
2019-07-15 13:30:00,50.45,50.47,50.43,50.47,6834.0,50.45,50.47,50.43,50.47,6834.0
2019-07-15 13:35:00,50.48,50.49,50.45,50.46,5211.0,50.48,50.49,50.45,50.46,5211.0
2019-07-15 13:40:00,50.46,50.46,50.41,50.42,4000.0,50.46,50.46,50.41,50.42,4000.0
2019-07-15 13:45:00,50.41,50.43,50.38,50.4,6571.0,50.41,50.43,50.38,50.4,6571.0
2019-07-15 13:50:00,50.39,50.4,50.36,50.38,3200.0,50.39,50.4,50.36,50.38,3200.0
2019-07-15 13:55:00,50.37,50.41,50.36,50.4,5927.0,50.37,50.41,50.36,50.4,5927.0
2019-07-15 14:00:00,50.38,50.4,50.34,50.34,7400.0,50.38,50.4,50.34,50.34,7400.0
2019-07-15 14:05:00,50.35,50.36,50.28,50.28,14645.0,50.35,50.36,50.28,50.28,14645.0
2019-07-15 14:10:00,50.28,50.29,50.25,50.27,6126.0,50.28,50.29,50.25,50.27,6126.0
2019-07-15 14:15:00,50.27,50.27,50.21,50.23,10141.0,50.27,50.27,50.21,50.23,10141.0
2019-07-15 14:20:00,50.23,50.25,50.22,50.24,4690.0,50.23,50.25,50.22,50.24,4690.0
2019-07-15 14:25:00,50.25,50.34,50.24,50.34,52038.0,50.25,50.34,50.24,50.34,52038.0
2019-07-15 14:30:00,50.33,50.34,50.25,50.26,9404.0,50.33,50.34,50.25,50.26,9404.0
2019-07-15 14:35:00,50.26,50.28,50.2,50.21,7602.0,50.26,50.28,50.2,50.21,7602.0
2019-07-15 14:40:00,50.21,50.21,50.13,50.15,6815.0,50.21,50.21,50.13,50.15,6815.0
2019-07-15 14:45:00,50.16,50.26,50.15,50.25,14978.0,50.16,50.26,50.15,50.25,14978.0
2019-07-15 14:50:00,50.26,50.31,50.25,50.31,10814.0,50.26,50.31,50.25,50.31,10814.0
2019-07-15 14:55:00,50.32,50.37,50.31,50.37,7527.0,50.32,50.37,50.31,50.37,7527.0
2019-07-15 15:00:00,50.38,50.38,50.35,50.37,11059.0,50.38,50.38,50.35,50.37,11059.0
2019-07-15 15:05:00,50.38,50.46,50.37,50.42,13106.0,50.38,50.46,50.37,50.42,13106.0
2019-07-15 15:10:00,50.42,50.42,50.36,50.38,7933.0,50.42,50.42,50.36,50.38,7933.0
2019-07-15 15:15:00,50.37,50.38,50.35,50.35,12078.0,50.37,50.38,50.35,50.35,12078.0
2019-07-15 15:20:00,50.36,50.43,50.36,50.43,10400.0,50.36,50.43,50.36,50.43,10400.0
2019-07-15 15:25:00,50.42,50.43,50.39,50.41,9489.0,50.42,50.43,50.39,50.41,9489.0
2019-07-15 15:30:00,50.41,50.42,50.36,50.37,21021.0,50.41,50.42,50.36,50.37,21021.0
2019-07-15 15:35:00,50.37,50.42,50.34,50.41,21900.0,50.37,50.42,50.34,50.41,21900.0
2019-07-15 15:40:00,50.41,50.47,50.4,50.4,19989.0,50.41,50.47,50.4,50.4,19989.0
2019-07-15 15:45:00,50.4,50.46,50.38,50.43,34296.0,50.4,50.46,50.38,50.43,34296.0
2019-07-15 15:50:00,50.43,50.45,50.38,50.39,71374.0,50.43,50.45,50.38,50.39,71374.0
2019-07-15 15:55:00,50.39,50.39,50.31,50.39,61196.0,50.39,50.39,50.31,50.39,61196.0
2019-07-16 09:30:00,50.27,50.32,50.03,50.04,48459.0,50.27,50.32,50.03,50.04,48459.0
2019-07-16 09:35:00,50.04,50.25,50.03,50.11,356118.0,50.04,50.25,50.03,50.11,356118.0
2019-07-16 09:40:00,50.13,50.46,50.12,50.43,32732.0,50.13,50.46,50.12,50.43,32732.0
2019-07-16 09:45:00,50.43,50.6,50.36,50.59,21151.0,50.43,50.6,50.36,50.59,21151.0
2019-07-16 09:50:00,50.58,50.75,50.57,50.75,80649.0,50.58,50.75,50.57,50.75,80649.0
2019-07-16 09:55:00,50.75,50.81,50.6,50.61,17852.0,50.75,50.81,50.6,50.61,17852.0
2019-07-16 10:00:00,50.61,50.84,50.61,50.84,24139.0,50.61,50.84,50.61,50.84,24139.0
2019-07-16 10:05:00,50.85,50.95,50.81,50.92,24431.0,50.85,50.95,50.81,50.92,24431.0
2019-07-16 10:10:00,50.94,51.03,50.91,50.99,23289.0,50.94,51.03,50.91,50.99,23289.0
2019-07-16 10:15:00,50.99,51.12,50.94,51.02,31949.0,50.99,51.12,50.94,51.02,31949.0
2019-07-16 10:20:00,51.03,51.11,51.02,51.11,16693.0,51.03,51.11,51.02,51.11,16693.0
2019-07-16 10:25:00,51.1,51.12,51.06,51.07,8810.0,51.1,51.12,51.06,51.07,8810.0
2019-07-16 10:30:00,51.07,51.13,50.99,51.1,24513.0,51.07,51.13,50.99,51.1,24513.0
2019-07-16 10:35:00,51.1,51.11,51.04,51.05,13357.0,51.1,51.11,51.04,51.05,13357.0
2019-07-16 10:40:00,51.06,51.13,51.04,51.1,14020.0,51.06,51.13,51.04,51.1,14020.0
2019-07-16 10:45:00,51.1,51.1,50.87,50.87,35452.0,51.1,51.1,50.87,50.87,35452.0
2019-07-16 10:50:00,50.86,50.94,50.86,50.88,42928.0,50.86,50.94,50.86,50.88,42928.0
2019-07-16 10:55:00,50.88,50.95,50.85,50.94,44027.0,50.88,50.95,50.85,50.94,44027.0
2019-07-16 11:00:00,50.95,50.98,50.81,50.84,18561.0,50.95,50.98,50.81,50.84,18561.0
2019-07-16 11:05:00,50.84,50.84,50.78,50.78,10029.0,50.84,50.84,50.78,50.78,10029.0
2019-07-16 11:10:00,50.79,50.86,50.74,50.86,9310.0,50.79,50.86,50.74,50.86,9310.0
2019-07-16 11:15:00,50.87,51.03,50.84,51.0,110904.0,50.87,51.03,50.84,51.0,110904.0
2019-07-16 11:20:00,50.99,51.08,50.99,50.99,30795.0,50.99,51.08,50.99,50.99,30795.0
2019-07-16 11:25:00,50.99,50.99,50.88,50.92,14051.0,50.99,50.99,50.88,50.92,14051.0
2019-07-16 11:30:00,50.93,50.97,50.91,50.93,10284.0,50.93,50.97,50.91,50.93,10284.0
2019-07-16 11:35:00,50.92,50.99,50.92,50.99,28653.0,50.92,50.99,50.92,50.99,28653.0
2019-07-16 11:40:00,50.99,51.04,50.94,50.95,12415.0,50.99,51.04,50.94,50.95,12415.0
2019-07-16 11:45:00,50.94,51.02,50.94,50.98,8610.0,50.94,51.02,50.94,50.98,8610.0
2019-07-16 11:50:00,50.98,50.98,50.93,50.95,6921.0,50.98,50.98,50.93,50.95,6921.0
2019-07-16 11:55:00,50.95,50.96,50.84,50.87,11541.0,50.95,50.96,50.84,50.87,11541.0
2019-07-16 12:00:00,50.88,50.94,50.88,50.92,10443.0,50.88,50.94,50.88,50.92,10443.0
2019-07-16 12:05:00,50.92,50.94,50.89,50.91,17571.0,50.92,50.94,50.89,50.91,17571.0
2019-07-16 12:10:00,50.91,50.94,50.85,50.91,22946.0,50.91,50.94,50.85,50.91,22946.0
2019-07-16 12:15:00,50.91,50.91,50.82,50.83,34404.0,50.91,50.91,50.82,50.83,34404.0
2019-07-16 12:20:00,50.82,50.92,50.81,50.9,11538.0,50.82,50.92,50.81,50.9,11538.0
2019-07-16 12:25:00,50.9,50.91,50.87,50.88,9218.0,50.9,50.91,50.87,50.88,9218.0
2019-07-16 12:30:00,50.88,50.9,50.82,50.9,13822.0,50.88,50.9,50.82,50.9,13822.0
2019-07-16 12:35:00,50.9,50.95,50.89,50.9,8815.0,50.9,50.95,50.89,50.9,8815.0
2019-07-16 12:40:00,50.91,50.95,50.89,50.95,9987.0,50.91,50.95,50.89,50.95,9987.0
2019-07-16 12:45:00,50.95,50.97,50.95,50.95,4652.0,50.95,50.97,50.95,50.95,4652.0
2019-07-16 12:50:00,50.95,50.95,50.9,50.92,9655.0,50.95,50.95,50.9,50.92,9655.0
2019-07-16 12:55:00,50.92,50.95,50.91,50.95,6787.0,50.92,50.95,50.91,50.95,6787.0
2019-07-16 13:00:00,50.95,51.06,50.94,51.04,11670.0,50.95,51.06,50.94,51.04,11670.0
2019-07-16 13:05:00,51.03,51.05,51.02,51.03,11004.0,51.03,51.05,51.02,51.03,11004.0
2019-07-16 13:10:00,51.03,51.03,50.98,51.0,7387.0,51.03,51.03,50.98,51.0,7387.0
2019-07-16 13:15:00,51.0,51.08,50.99,51.03,9836.0,51.0,51.08,50.99,51.03,9836.0
2019-07-16 13:20:00,51.03,51.08,51.03,51.07,9760.0,51.03,51.08,51.03,51.07,9760.0
2019-07-16 13:25:00,51.07,51.09,51.03,51.06,8997.0,51.07,51.09,51.03,51.06,8997.0
2019-07-16 13:30:00,51.05,51.05,50.98,51.0,5240.0,51.05,51.05,50.98,51.0,5240.0
2019-07-16 13:35:00,51.0,51.01,50.96,50.96,7165.0,51.0,51.01,50.96,50.96,7165.0
2019-07-16 13:40:00,50.96,51.06,50.93,51.03,16762.0,50.96,51.06,50.93,51.03,16762.0
2019-07-16 13:45:00,51.02,51.02,50.94,50.94,5500.0,51.02,51.02,50.94,50.94,5500.0
2019-07-16 13:50:00,50.94,50.95,50.9,50.93,12375.0,50.94,50.95,50.9,50.93,12375.0
2019-07-16 13:55:00,50.94,50.94,50.9,50.92,9445.0,50.94,50.94,50.9,50.92,9445.0
2019-07-16 14:00:00,50.93,50.93,50.9,50.91,9350.0,50.93,50.93,50.9,50.91,9350.0
2019-07-16 14:05:00,50.91,50.96,50.9,50.91,15964.0,50.91,50.96,50.9,50.91,15964.0
2019-07-16 14:10:00,50.91,50.95,50.9,50.94,10598.0,50.91,50.95,50.9,50.94,10598.0
2019-07-16 14:15:00,50.95,50.95,50.92,50.93,8537.0,50.95,50.95,50.92,50.93,8537.0
2019-07-16 14:20:00,50.94,50.96,50.9,50.96,17637.0,50.94,50.96,50.9,50.96,17637.0
2019-07-16 14:25:00,50.96,50.97,50.9,50.91,9122.0,50.96,50.97,50.9,50.91,9122.0
2019-07-16 14:30:00,50.91,50.93,50.86,50.9,13328.0,50.91,50.93,50.86,50.9,13328.0
2019-07-16 14:35:00,50.9,50.95,50.89,50.93,8220.0,50.9,50.95,50.89,50.93,8220.0
2019-07-16 14:40:00,50.93,50.93,50.87,50.89,16741.0,50.93,50.93,50.87,50.89,16741.0
2019-07-16 14:45:00,50.9,50.92,50.84,50.85,10271.0,50.9,50.92,50.84,50.85,10271.0
2019-07-16 14:50:00,50.85,50.86,50.8,50.82,12213.0,50.85,50.86,50.8,50.82,12213.0
2019-07-16 14:55:00,50.82,50.92,50.78,50.91,22298.0,50.82,50.92,50.78,50.91,22298.0
2019-07-16 15:00:00,50.92,50.93,50.88,50.91,12499.0,50.92,50.93,50.88,50.91,12499.0
2019-07-16 15:05:00,50.91,50.92,50.88,50.9,16368.0,50.91,50.92,50.88,50.9,16368.0
2019-07-16 15:10:00,50.91,50.94,50.89,50.93,13533.0,50.91,50.94,50.89,50.93,13533.0
2019-07-16 15:15:00,50.93,50.93,50.89,50.9,19366.0,50.93,50.93,50.89,50.9,19366.0
2019-07-16 15:20:00,50.9,50.9,50.83,50.89,24524.0,50.9,50.9,50.83,50.89,24524.0
2019-07-16 15:25:00,50.89,50.94,50.88,50.91,27063.0,50.89,50.94,50.88,50.91,27063.0
2019-07-16 15:30:00,50.9,50.98,50.9,50.94,19071.0,50.9,50.98,50.9,50.94,19071.0
2019-07-16 15:35:00,50.95,50.97,50.91,50.91,25593.0,50.95,50.97,50.91,50.91,25593.0
2019-07-16 15:40:00,50.91,50.95,50.91,50.92,36580.0,50.91,50.95,50.91,50.92,36580.0
2019-07-16 15:45:00,50.92,50.95,50.89,50.91,45394.0,50.92,50.95,50.89,50.91,45394.0
2019-07-16 15:50:00,50.91,50.93,50.88,50.88,56484.0,50.91,50.93,50.88,50.88,56484.0
2019-07-16 15:55:00,50.89,50.9,50.82,50.82,109215.0,50.89,50.9,50.82,50.82,109215.0
2019-07-17 09:30:00,50.82,50.87,50.63,50.66,9876.0,50.82,50.87,50.63,50.66,9876.0
2019-07-17 09:35:00,50.6,50.66,50.36,50.39,8120.0,50.6,50.66,50.36,50.39,8120.0
2019-07-17 09:40:00,50.36,50.39,50.09,50.09,6086.0,50.36,50.39,50.09,50.09,6086.0
2019-07-17 09:45:00,50.07,50.13,49.93,50.07,18791.0,50.07,50.13,49.93,50.07,18791.0
2019-07-17 09:50:00,50.05,50.15,50.0,50.02,10541.0,50.05,50.15,50.0,50.02,10541.0
2019-07-17 09:55:00,50.03,50.04,49.94,49.98,7735.0,50.03,50.04,49.94,49.98,7735.0
2019-07-17 10:00:00,49.96,50.05,49.92,50.0,12401.0,49.96,50.05,49.92,50.0,12401.0
2019-07-17 10:05:00,49.99,50.05,49.88,50.02,66252.0,49.99,50.05,49.88,50.02,66252.0
2019-07-17 10:10:00,50.01,50.01,49.67,49.67,11834.0,50.01,50.01,49.67,49.67,11834.0
2019-07-17 10:15:00,49.66,49.73,49.61,49.62,12342.0,49.66,49.73,49.61,49.62,12342.0
2019-07-17 10:20:00,49.63,49.71,49.61,49.7,13682.0,49.63,49.71,49.61,49.7,13682.0
2019-07-17 10:25:00,49.71,49.71,49.5,49.58,23079.0,49.71,49.71,49.5,49.58,23079.0
2019-07-17 10:30:00,49.57,49.63,49.54,49.56,13085.0,49.57,49.63,49.54,49.56,13085.0
2019-07-17 10:35:00,49.55,49.59,49.47,49.59,18167.0,49.55,49.59,49.47,49.59,18167.0
2019-07-17 10:40:00,49.58,49.58,49.48,49.5,27051.0,49.58,49.58,49.48,49.5,27051.0
2019-07-17 10:45:00,49.52,49.62,49.49,49.58,22991.0,49.52,49.62,49.49,49.58,22991.0
2019-07-17 10:50:00,49.58,49.63,49.49,49.53,29010.0,49.58,49.63,49.49,49.53,29010.0
2019-07-17 10:55:00,49.54,49.72,49.52,49.72,32864.0,49.54,49.72,49.52,49.72,32864.0
2019-07-17 11:00:00,49.74,49.94,49.74,49.77,23543.0,49.74,49.94,49.74,49.77,23543.0
2019-07-17 11:05:00,49.76,49.76,49.67,49.71,13907.0,49.76,49.76,49.67,49.71,13907.0
2019-07-17 11:10:00,49.72,49.81,49.71,49.77,10310.0,49.72,49.81,49.71,49.77,10310.0
2019-07-17 11:15:00,49.77,49.8,49.69,49.75,15025.0,49.77,49.8,49.69,49.75,15025.0
2019-07-17 11:20:00,49.76,49.81,49.74,49.79,20312.0,49.76,49.81,49.74,49.79,20312.0
2019-07-17 11:25:00,49.8,49.84,49.74,49.84,15831.0,49.8,49.84,49.74,49.84,15831.0
2019-07-17 11:30:00,49.83,49.89,49.83,49.86,16730.0,49.83,49.89,49.83,49.86,16730.0
2019-07-17 11:35:00,49.86,49.88,49.83,49.87,18402.0,49.86,49.88,49.83,49.87,18402.0
2019-07-17 11:40:00,49.86,49.88,49.78,49.85,21345.0,49.86,49.88,49.78,49.85,21345.0
2019-07-17 11:45:00,49.85,49.86,49.79,49.86,14113.0,49.85,49.86,49.79,49.86,14113.0
2019-07-17 11:50:00,49.87,49.9,49.83,49.9,14115.0,49.87,49.9,49.83,49.9,14115.0
2019-07-17 11:55:00,49.91,49.91,49.83,49.86,17753.0,49.91,49.91,49.83,49.86,17753.0
2019-07-17 12:00:00,49.87,49.87,49.78,49.8,20400.0,49.87,49.87,49.78,49.8,20400.0
2019-07-17 12:05:00,49.8,49.83,49.79,49.83,13563.0,49.8,49.83,49.79,49.83,13563.0
2019-07-17 12:10:00,49.83,49.83,49.73,49.77,22906.0,49.83,49.83,49.73,49.77,22906.0
2019-07-17 12:15:00,49.77,49.83,49.76,49.83,17434.0,49.77,49.83,49.76,49.83,17434.0
2019-07-17 12:20:00,49.83,49.85,49.8,49.84,9803.0,49.83,49.85,49.8,49.84,9803.0
2019-07-17 12:25:00,49.84,49.84,49.8,49.82,11712.0,49.84,49.84,49.8,49.82,11712.0
2019-07-17 12:30:00,49.82,49.86,49.8,49.81,13629.0,49.82,49.86,49.8,49.81,13629.0
2019-07-17 12:35:00,49.82,49.82,49.74,49.74,12996.0,49.82,49.82,49.74,49.74,12996.0
2019-07-17 12:40:00,49.73,49.74,49.64,49.64,12583.0,49.73,49.74,49.64,49.64,12583.0
2019-07-17 12:45:00,49.65,49.68,49.62,49.62,8700.0,49.65,49.68,49.62,49.62,8700.0
2019-07-17 12:50:00,49.62,49.65,49.59,49.62,8355.0,49.62,49.65,49.59,49.62,8355.0
2019-07-17 12:55:00,49.62,49.62,49.58,49.59,6331.0,49.62,49.62,49.58,49.59,6331.0
2019-07-17 13:00:00,49.59,49.67,49.59,49.61,9371.0,49.59,49.67,49.59,49.61,9371.0
2019-07-17 13:05:00,49.61,49.67,49.6,49.62,11493.0,49.61,49.67,49.6,49.62,11493.0
2019-07-17 13:10:00,49.62,49.68,49.61,49.65,6180.0,49.62,49.68,49.61,49.65,6180.0
2019-07-17 13:15:00,49.66,49.77,49.63,49.76,15817.0,49.66,49.77,49.63,49.76,15817.0
2019-07-17 13:20:00,49.77,49.82,49.76,49.82,8501.0,49.77,49.82,49.76,49.82,8501.0
2019-07-17 13:25:00,49.81,49.84,49.8,49.8,5837.0,49.81,49.84,49.8,49.8,5837.0
2019-07-17 13:30:00,49.8,49.81,49.72,49.73,6252.0,49.8,49.81,49.72,49.73,6252.0
2019-07-17 13:35:00,49.74,49.74,49.7,49.71,7045.0,49.74,49.74,49.7,49.71,7045.0
2019-07-17 13:40:00,49.72,49.75,49.7,49.72,8922.0,49.72,49.75,49.7,49.72,8922.0
2019-07-17 13:45:00,49.71,49.76,49.7,49.74,7009.0,49.71,49.76,49.7,49.74,7009.0
2019-07-17 13:50:00,49.73,49.73,49.69,49.71,8699.0,49.73,49.73,49.69,49.71,8699.0
2019-07-17 13:55:00,49.7,49.71,49.68,49.71,6678.0,49.7,49.71,49.68,49.71,6678.0
2019-07-17 14:00:00,49.7,49.74,49.69,49.74,19666.0,49.7,49.74,49.69,49.74,19666.0
2019-07-17 14:05:00,49.74,49.79,49.72,49.73,8000.0,49.74,49.79,49.72,49.73,8000.0
2019-07-17 14:10:00,49.72,49.74,49.7,49.7,13957.0,49.72,49.74,49.7,49.7,13957.0
2019-07-17 14:15:00,49.7,49.71,49.69,49.71,14021.0,49.7,49.71,49.69,49.71,14021.0
2019-07-17 14:20:00,49.7,49.71,49.61,49.66,22066.0,49.7,49.71,49.61,49.66,22066.0
2019-07-17 14:25:00,49.65,49.67,49.63,49.64,6933.0,49.65,49.67,49.63,49.64,6933.0
2019-07-17 14:30:00,49.64,49.67,49.63,49.65,9689.0,49.64,49.67,49.63,49.65,9689.0
2019-07-17 14:35:00,49.65,49.66,49.6,49.6,11611.0,49.65,49.66,49.6,49.6,11611.0
2019-07-17 14:40:00,49.6,49.64,49.6,49.62,10917.0,49.6,49.64,49.6,49.62,10917.0
2019-07-17 14:45:00,49.62,49.64,49.6,49.62,8782.0,49.62,49.64,49.6,49.62,8782.0
2019-07-17 14:50:00,49.62,49.63,49.59,49.61,40215.0,49.62,49.63,49.59,49.61,40215.0
2019-07-17 14:55:00,49.61,49.64,49.6,49.63,11268.0,49.61,49.64,49.6,49.63,11268.0
2019-07-17 15:00:00,49.62,49.62,49.46,49.46,17500.0,49.62,49.62,49.46,49.46,17500.0
2019-07-17 15:05:00,49.45,49.53,49.42,49.52,21029.0,49.45,49.53,49.42,49.52,21029.0
2019-07-17 15:10:00,49.53,49.55,49.5,49.54,27784.0,49.53,49.55,49.5,49.54,27784.0
2019-07-17 15:15:00,49.54,49.54,49.47,49.52,13010.0,49.54,49.54,49.47,49.52,13010.0
2019-07-17 15:20:00,49.52,49.54,49.48,49.48,15335.0,49.52,49.54,49.48,49.48,15335.0
2019-07-17 15:25:00,49.48,49.49,49.35,49.36,13891.0,49.48,49.49,49.35,49.36,13891.0
2019-07-17 15:30:00,49.36,49.5,49.35,49.5,22518.0,49.36,49.5,49.35,49.5,22518.0
2019-07-17 15:35:00,49.49,49.52,49.46,49.52,24406.0,49.49,49.52,49.46,49.52,24406.0
2019-07-17 15:40:00,49.52,49.56,49.5,49.53,29124.0,49.52,49.56,49.5,49.53,29124.0
2019-07-17 15:45:00,49.53,49.56,49.5,49.52,41463.0,49.53,49.56,49.5,49.52,41463.0
2019-07-17 15:50:00,49.51,49.55,49.45,49.51,60825.0,49.51,49.55,49.45,49.51,60825.0
2019-07-17 15:55:00,49.5,49.52,49.39,49.39,143007.0,49.5,49.52,49.39,49.39,143007.0
2019-07-18 09:30:00,49.15,49.23,48.94,48.95,16318.0,49.15,49.23,48.94,48.95,16318.0
2019-07-18 09:35:00,48.97,49.27,48.97,49.21,9262.0,48.97,49.27,48.97,49.21,9262.0
2019-07-18 09:40:00,49.19,49.2,49.14,49.2,4600.0,49.19,49.2,49.14,49.2,4600.0
2019-07-18 09:45:00,49.15,49.22,49.08,49.08,3927.0,49.15,49.22,49.08,49.08,3927.0
2019-07-18 09:50:00,49.08,49.12,49.02,49.11,3163.0,49.08,49.12,49.02,49.11,3163.0
2019-07-18 09:55:00,49.16,49.25,49.15,49.23,3043.0,49.16,49.25,49.15,49.23,3043.0
2019-07-18 10:00:00,49.24,49.36,49.2,49.36,7500.0,49.24,49.36,49.2,49.36,7500.0
2019-07-18 10:05:00,49.37,49.48,49.36,49.44,12667.0,49.37,49.48,49.36,49.44,12667.0
2019-07-18 10:10:00,49.42,49.54,49.39,49.54,17588.0,49.42,49.54,49.39,49.54,17588.0
2019-07-18 10:15:00,49.53,49.54,49.49,49.54,19984.0,49.53,49.54,49.49,49.54,19984.0
2019-07-18 10:20:00,49.52,49.58,49.5,49.54,8159.0,49.52,49.58,49.5,49.54,8159.0
2019-07-18 10:25:00,49.55,49.57,49.5,49.55,8025.0,49.55,49.57,49.5,49.55,8025.0
2019-07-18 10:30:00,49.58,49.61,49.51,49.51,4300.0,49.58,49.61,49.51,49.51,4300.0
2019-07-18 10:35:00,49.52,49.57,49.51,49.54,5050.0,49.52,49.57,49.51,49.54,5050.0
2019-07-18 10:40:00,49.56,49.61,49.54,49.61,5000.0,49.56,49.61,49.54,49.61,5000.0
2019-07-18 10:45:00,49.62,49.67,49.62,49.62,3700.0,49.62,49.67,49.62,49.62,3700.0
2019-07-18 10:50:00,49.62,49.62,49.52,49.56,3500.0,49.62,49.62,49.52,49.56,3500.0
2019-07-18 10:55:00,49.55,49.55,49.51,49.53,3422.0,49.55,49.55,49.51,49.53,3422.0
2019-07-18 11:00:00,49.54,49.54,49.5,49.54,8703.0,49.54,49.54,49.5,49.54,8703.0
2019-07-18 11:05:00,49.53,49.53,49.35,49.36,8192.0,49.53,49.53,49.35,49.36,8192.0
2019-07-18 11:10:00,49.37,49.37,49.24,49.24,4735.0,49.37,49.37,49.24,49.24,4735.0
2019-07-18 11:15:00,49.26,49.31,49.26,49.29,4915.0,49.26,49.31,49.26,49.29,4915.0
2019-07-18 11:20:00,49.29,49.29,49.14,49.14,10569.0,49.29,49.29,49.14,49.14,10569.0
2019-07-18 11:25:00,49.16,49.2,49.1,49.11,4240.0,49.16,49.2,49.1,49.11,4240.0
2019-07-18 11:30:00,49.11,49.15,49.04,49.12,18758.0,49.11,49.15,49.04,49.12,18758.0
2019-07-18 11:35:00,49.12,49.14,49.08,49.14,7212.0,49.12,49.14,49.08,49.14,7212.0
2019-07-18 11:40:00,49.12,49.15,49.07,49.09,3700.0,49.12,49.15,49.07,49.09,3700.0
2019-07-18 11:45:00,49.07,49.09,49.03,49.06,5146.0,49.07,49.09,49.03,49.06,5146.0
2019-07-18 11:50:00,49.07,49.17,49.05,49.17,5100.0,49.07,49.17,49.05,49.17,5100.0
2019-07-18 11:55:00,49.15,49.23,49.15,49.21,4548.0,49.15,49.23,49.15,49.21,4548.0
2019-07-18 12:00:00,49.21,49.27,49.21,49.26,5323.0,49.21,49.27,49.21,49.26,5323.0
2019-07-18 12:05:00,49.27,49.35,49.27,49.35,3100.0,49.27,49.35,49.27,49.35,3100.0
2019-07-18 12:10:00,49.36,49.4,49.35,49.37,5197.0,49.36,49.4,49.35,49.37,5197.0
2019-07-18 12:15:00,49.37,49.4,49.35,49.4,9167.0,49.37,49.4,49.35,49.4,9167.0
2019-07-18 12:20:00,49.4,49.43,49.37,49.39,5100.0,49.4,49.43,49.37,49.39,5100.0
2019-07-18 12:25:00,49.38,49.39,49.35,49.36,5059.0,49.38,49.39,49.35,49.36,5059.0
2019-07-18 12:30:00,49.37,49.37,49.33,49.34,2716.0,49.37,49.37,49.33,49.34,2716.0
2019-07-18 12:35:00,49.34,49.37,49.3,49.33,15467.0,49.34,49.37,49.3,49.33,15467.0
2019-07-18 12:40:00,49.34,49.38,49.32,49.37,30288.0,49.34,49.38,49.32,49.37,30288.0
2019-07-18 12:45:00,49.38,49.44,49.36,49.44,4488.0,49.38,49.44,49.36,49.44,4488.0
2019-07-18 12:50:00,49.42,49.43,49.37,49.37,4708.0,49.42,49.43,49.37,49.37,4708.0
2019-07-18 12:55:00,49.36,49.36,49.31,49.31,3600.0,49.36,49.36,49.31,49.31,3600.0
2019-07-18 13:00:00,49.31,49.32,49.3,49.32,5426.0,49.31,49.32,49.3,49.32,5426.0
2019-07-18 13:05:00,49.32,49.32,49.26,49.26,5806.0,49.32,49.32,49.26,49.26,5806.0
2019-07-18 13:10:00,49.27,49.27,49.2,49.21,7326.0,49.27,49.27,49.2,49.21,7326.0
2019-07-18 13:15:00,49.22,49.22,49.18,49.19,6015.0,49.22,49.22,49.18,49.19,6015.0
2019-07-18 13:20:00,49.19,49.23,49.19,49.21,2800.0,49.19,49.23,49.19,49.21,2800.0
2019-07-18 13:25:00,49.21,49.23,49.2,49.22,5434.0,49.21,49.23,49.2,49.22,5434.0
2019-07-18 13:30:00,49.22,49.23,49.19,49.2,3251.0,49.22,49.23,49.19,49.2,3251.0
2019-07-18 13:35:00,49.2,49.22,49.19,49.2,5845.0,49.2,49.22,49.19,49.2,5845.0
2019-07-18 13:40:00,49.19,49.2,49.12,49.12,5262.0,49.19,49.2,49.12,49.12,5262.0
2019-07-18 13:45:00,49.12,49.12,49.04,49.04,8524.0,49.12,49.12,49.04,49.04,8524.0
2019-07-18 13:50:00,49.03,49.03,48.99,48.99,8464.0,49.03,49.03,48.99,48.99,8464.0
2019-07-18 13:55:00,48.98,49.1,48.97,49.09,9917.0,48.98,49.1,48.97,49.09,9917.0
2019-07-18 14:00:00,49.09,49.2,49.09,49.18,9033.0,49.09,49.2,49.09,49.18,9033.0
2019-07-18 14:05:00,49.18,49.23,49.17,49.19,5981.0,49.18,49.23,49.17,49.19,5981.0
2019-07-18 14:10:00,49.19,49.26,49.19,49.26,5473.0,49.19,49.26,49.19,49.26,5473.0
2019-07-18 14:15:00,49.26,49.26,49.21,49.26,6895.0,49.26,49.26,49.21,49.26,6895.0
2019-07-18 14:20:00,49.25,49.3,49.22,49.28,24159.0,49.25,49.3,49.22,49.28,24159.0
2019-07-18 14:25:00,49.29,49.31,49.25,49.27,7451.0,49.29,49.31,49.25,49.27,7451.0
2019-07-18 14:30:00,49.27,49.27,49.25,49.26,6418.0,49.27,49.27,49.25,49.26,6418.0
2019-07-18 14:35:00,49.26,49.33,49.25,49.33,7899.0,49.26,49.33,49.25,49.33,7899.0
2019-07-18 14:40:00,49.33,49.34,49.28,49.3,10651.0,49.33,49.34,49.28,49.3,10651.0
2019-07-18 14:45:00,49.3,49.35,49.3,49.35,11190.0,49.3,49.35,49.3,49.35,11190.0
2019-07-18 14:50:00,49.34,49.39,49.33,49.38,5900.0,49.34,49.39,49.33,49.38,5900.0
2019-07-18 14:55:00,49.38,49.43,49.34,49.43,6228.0,49.38,49.43,49.34,49.43,6228.0
2019-07-18 15:00:00,49.43,49.5,49.39,49.45,13428.0,49.43,49.5,49.39,49.45,13428.0
2019-07-18 15:05:00,49.44,49.46,49.41,49.45,12098.0,49.44,49.46,49.41,49.45,12098.0
2019-07-18 15:10:00,49.44,49.47,49.41,49.47,10692.0,49.44,49.47,49.41,49.47,10692.0
2019-07-18 15:15:00,49.48,49.48,49.42,49.44,9685.0,49.48,49.48,49.42,49.44,9685.0
2019-07-18 15:20:00,49.43,49.46,49.41,49.46,11452.0,49.43,49.46,49.41,49.46,11452.0
2019-07-18 15:25:00,49.46,49.46,49.36,49.41,15896.0,49.46,49.46,49.36,49.41,15896.0
2019-07-18 15:30:00,49.41,49.42,49.36,49.37,22215.0,49.41,49.42,49.36,49.37,22215.0
2019-07-18 15:35:00,49.38,49.41,49.32,49.33,18942.0,49.38,49.41,49.32,49.33,18942.0
2019-07-18 15:40:00,49.33,49.34,49.3,49.33,19669.0,49.33,49.34,49.3,49.33,19669.0
2019-07-18 15:45:00,49.32,49.32,49.25,49.28,19938.0,49.32,49.32,49.25,49.28,19938.0
2019-07-18 15:50:00,49.28,49.31,49.26,49.29,29610.0,49.28,49.31,49.26,49.29,29610.0
2019-07-18 15:55:00,49.29,49.31,49.26,49.28,59337.0,49.29,49.31,49.26,49.28,59337.0
2019-07-19 09:30:00,49.54,49.61,49.24,49.5,47057.0,49.54,49.61,49.24,49.5,47057.0
2019-07-19 09:35:00,49.49,49.7,49.49,49.65,5459.0,49.49,49.7,49.49,49.65,5459.0
2019-07-19 09:40:00,49.65,49.75,49.61,49.72,16332.0,49.65,49.75,49.61,49.72,16332.0
2019-07-19 09:45:00,49.73,49.82,49.72,49.77,9600.0,49.73,49.82,49.72,49.77,9600.0
2019-07-19 09:50:00,49.75,49.79,49.67,49.75,11012.0,49.75,49.79,49.67,49.75,11012.0
2019-07-19 09:55:00,49.75,49.75,49.61,49.65,4950.0,49.75,49.75,49.61,49.65,4950.0
2019-07-19 10:00:00,49.67,49.73,49.61,49.64,4150.0,49.67,49.73,49.61,49.64,4150.0
2019-07-19 10:05:00,49.65,49.7,49.59,49.65,9204.0,49.65,49.7,49.59,49.65,9204.0
2019-07-19 10:10:00,49.63,49.67,49.5,49.52,6230.0,49.63,49.67,49.5,49.52,6230.0
2019-07-19 10:15:00,49.54,49.67,49.51,49.67,7800.0,49.54,49.67,49.51,49.67,7800.0
2019-07-19 10:20:00,49.65,49.72,49.6,49.6,6013.0,49.65,49.72,49.6,49.6,6013.0
2019-07-19 10:25:00,49.63,49.63,49.54,49.6,6610.0,49.63,49.63,49.54,49.6,6610.0
2019-07-19 10:30:00,49.62,49.66,49.5,49.51,13255.0,49.62,49.66,49.5,49.51,13255.0
2019-07-19 10:35:00,49.51,49.58,49.5,49.57,8104.0,49.51,49.58,49.5,49.57,8104.0
2019-07-19 10:40:00,49.58,49.58,49.5,49.56,5000.0,49.58,49.58,49.5,49.56,5000.0
2019-07-19 10:45:00,49.54,49.54,49.48,49.49,6239.0,49.54,49.54,49.48,49.49,6239.0
2019-07-19 10:50:00,49.5,49.51,49.44,49.44,11229.0,49.5,49.51,49.44,49.44,11229.0
2019-07-19 10:55:00,49.42,49.43,49.36,49.36,7056.0,49.42,49.43,49.36,49.36,7056.0
2019-07-19 11:00:00,49.35,49.37,49.32,49.34,7507.0,49.35,49.37,49.32,49.34,7507.0
2019-07-19 11:05:00,49.33,49.34,49.23,49.34,17397.0,49.33,49.34,49.23,49.34,17397.0
2019-07-19 11:10:00,49.34,49.41,49.34,49.36,6750.0,49.34,49.41,49.34,49.36,6750.0
2019-07-19 11:15:00,49.36,49.41,49.29,49.34,10390.0,49.36,49.41,49.29,49.34,10390.0
2019-07-19 11:20:00,49.34,49.36,49.3,49.36,2620.0,49.34,49.36,49.3,49.36,2620.0
2019-07-19 11:25:00,49.32,49.34,49.27,49.32,10754.0,49.32,49.34,49.27,49.32,10754.0
2019-07-19 11:30:00,49.33,49.34,49.25,49.26,3600.0,49.33,49.34,49.25,49.26,3600.0
2019-07-19 11:35:00,49.26,49.28,49.19,49.21,7658.0,49.26,49.28,49.19,49.21,7658.0
2019-07-19 11:40:00,49.18,49.21,49.13,49.18,5115.0,49.18,49.21,49.13,49.18,5115.0
2019-07-19 11:45:00,49.18,49.18,49.11,49.13,6372.0,49.18,49.18,49.11,49.13,6372.0
2019-07-19 11:50:00,49.16,49.19,49.14,49.17,6945.0,49.16,49.19,49.14,49.17,6945.0
2019-07-19 11:55:00,49.16,49.23,49.15,49.23,6575.0,49.16,49.23,49.15,49.23,6575.0
2019-07-19 12:00:00,49.22,49.35,49.22,49.35,14088.0,49.22,49.35,49.22,49.35,14088.0
2019-07-19 12:05:00,49.35,49.38,49.29,49.3,11369.0,49.35,49.38,49.29,49.3,11369.0
2019-07-19 12:10:00,49.3,49.36,49.3,49.34,12916.0,49.3,49.36,49.3,49.34,12916.0
2019-07-19 12:15:00,49.34,49.36,49.24,49.24,6310.0,49.34,49.36,49.24,49.24,6310.0
2019-07-19 12:20:00,49.24,49.32,49.22,49.22,7471.0,49.24,49.32,49.22,49.22,7471.0
2019-07-19 12:25:00,49.24,49.27,49.24,49.24,4189.0,49.24,49.27,49.24,49.24,4189.0
2019-07-19 12:30:00,49.24,49.31,49.22,49.27,8986.0,49.24,49.31,49.22,49.27,8986.0
2019-07-19 12:35:00,49.27,49.3,49.25,49.28,5345.0,49.27,49.3,49.25,49.28,5345.0
2019-07-19 12:40:00,49.28,49.33,49.27,49.27,8000.0,49.28,49.33,49.27,49.27,8000.0
2019-07-19 12:45:00,49.27,49.28,49.24,49.25,5641.0,49.27,49.28,49.24,49.25,5641.0
2019-07-19 12:50:00,49.25,49.31,49.2,49.3,10371.0,49.25,49.31,49.2,49.3,10371.0
2019-07-19 12:55:00,49.28,49.3,49.25,49.26,5000.0,49.28,49.3,49.25,49.26,5000.0
2019-07-19 13:00:00,49.27,49.3,49.22,49.26,10220.0,49.27,49.3,49.22,49.26,10220.0
2019-07-19 13:05:00,49.27,49.28,49.22,49.24,3951.0,49.27,49.28,49.22,49.24,3951.0
2019-07-19 13:10:00,49.25,49.35,49.25,49.3,9614.0,49.25,49.35,49.25,49.3,9614.0
2019-07-19 13:15:00,49.29,49.35,49.29,49.31,5100.0,49.29,49.35,49.29,49.31,5100.0
2019-07-19 13:20:00,49.31,49.32,49.3,49.31,3800.0,49.31,49.32,49.3,49.31,3800.0
2019-07-19 13:25:00,49.31,49.31,49.3,49.3,2510.0,49.31,49.31,49.3,49.3,2510.0
2019-07-19 13:30:00,49.31,49.31,49.25,49.26,7580.0,49.31,49.31,49.25,49.26,7580.0
2019-07-19 13:35:00,49.26,49.28,49.23,49.23,4460.0,49.26,49.28,49.23,49.23,4460.0
2019-07-19 13:40:00,49.23,49.23,49.19,49.19,5203.0,49.23,49.23,49.19,49.19,5203.0
2019-07-19 13:45:00,49.18,49.21,49.16,49.21,3719.0,49.18,49.21,49.16,49.21,3719.0
2019-07-19 13:50:00,49.21,49.27,49.2,49.27,11617.0,49.21,49.27,49.2,49.27,11617.0
2019-07-19 13:55:00,49.26,49.26,49.19,49.2,9628.0,49.26,49.26,49.19,49.2,9628.0
2019-07-19 14:00:00,49.21,49.25,49.2,49.23,9062.0,49.21,49.25,49.2,49.23,9062.0
2019-07-19 14:05:00,49.24,49.24,49.17,49.17,7703.0,49.24,49.24,49.17,49.17,7703.0
2019-07-19 14:10:00,49.17,49.2,49.12,49.16,11666.0,49.17,49.2,49.12,49.16,11666.0
2019-07-19 14:15:00,49.16,49.16,49.07,49.09,12325.0,49.16,49.16,49.07,49.09,12325.0
2019-07-19 14:20:00,49.1,49.13,49.08,49.08,11375.0,49.1,49.13,49.08,49.08,11375.0
2019-07-19 14:25:00,49.08,49.1,49.0,49.0,11550.0,49.08,49.1,49.0,49.0,11550.0
2019-07-19 14:30:00,49.0,49.01,48.92,48.92,15490.0,49.0,49.01,48.92,48.92,15490.0
2019-07-19 14:35:00,48.92,48.94,48.86,48.88,23889.0,48.92,48.94,48.86,48.88,23889.0
2019-07-19 14:40:00,48.88,48.92,48.88,48.9,15292.0,48.88,48.92,48.88,48.9,15292.0
2019-07-19 14:45:00,48.9,48.92,48.87,48.91,12012.0,48.9,48.92,48.87,48.91,12012.0
2019-07-19 14:50:00,48.91,48.94,48.9,48.93,10028.0,48.91,48.94,48.9,48.93,10028.0
2019-07-19 14:55:00,48.93,48.95,48.83,48.84,18514.0,48.93,48.95,48.83,48.84,18514.0
2019-07-19 15:00:00,48.84,48.84,48.76,48.77,13617.0,48.84,48.84,48.76,48.77,13617.0
2019-07-19 15:05:00,48.76,48.86,48.74,48.84,38389.0,48.76,48.86,48.74,48.84,38389.0
2019-07-19 15:10:00,48.84,48.86,48.81,48.83,10313.0,48.84,48.86,48.81,48.83,10313.0
2019-07-19 15:15:00,48.83,48.86,48.82,48.85,11127.0,48.83,48.86,48.82,48.85,11127.0
2019-07-19 15:20:00,48.84,48.87,48.78,48.87,15179.0,48.84,48.87,48.78,48.87,15179.0
2019-07-19 15:25:00,48.88,48.92,48.87,48.9,12430.0,48.88,48.92,48.87,48.9,12430.0
2019-07-19 15:30:00,48.91,48.94,48.86,48.87,29763.0,48.91,48.94,48.86,48.87,29763.0
2019-07-19 15:35:00,48.87,48.88,48.82,48.82,18253.0,48.87,48.88,48.82,48.82,18253.0
2019-07-19 15:40:00,48.81,48.9,48.81,48.9,30734.0,48.81,48.9,48.81,48.9,30734.0
2019-07-19 15:45:00,48.89,48.89,48.75,48.76,30314.0,48.89,48.89,48.75,48.76,30314.0
2019-07-19 15:50:00,48.75,48.8,48.68,48.7,70908.0,48.75,48.8,48.68,48.7,70908.0
2019-07-19 15:55:00,48.7,48.71,48.54,48.57,155346.0,48.7,48.71,48.54,48.57,155346.0
2019-07-22 09:30:00,48.51,48.69,48.4,48.41,16479.0,48.51,48.69,48.4,48.41,16479.0
2019-07-22 09:35:00,48.38,48.56,48.31,48.56,10648.0,48.38,48.56,48.31,48.56,10648.0
2019-07-22 09:40:00,48.55,48.64,48.48,48.48,5442.0,48.55,48.64,48.48,48.48,5442.0
2019-07-22 09:45:00,48.52,48.68,48.52,48.64,10421.0,48.52,48.68,48.52,48.64,10421.0
2019-07-22 09:50:00,48.63,48.83,48.63,48.82,12749.0,48.63,48.83,48.63,48.82,12749.0
2019-07-22 09:55:00,48.85,48.88,48.53,48.53,8447.0,48.85,48.88,48.53,48.53,8447.0
2019-07-22 10:00:00,48.55,48.57,48.41,48.41,12414.0,48.55,48.57,48.41,48.41,12414.0
2019-07-22 10:05:00,48.39,48.51,48.36,48.46,16453.0,48.39,48.51,48.36,48.46,16453.0
2019-07-22 10:10:00,48.45,48.48,48.4,48.43,13125.0,48.45,48.48,48.4,48.43,13125.0
2019-07-22 10:15:00,48.45,48.45,48.37,48.38,11851.0,48.45,48.45,48.37,48.38,11851.0
2019-07-22 10:20:00,48.39,48.49,48.38,48.38,9317.0,48.39,48.49,48.38,48.38,9317.0
2019-07-22 10:25:00,48.37,48.45,48.36,48.43,11867.0,48.37,48.45,48.36,48.43,11867.0
2019-07-22 10:30:00,48.43,48.48,48.27,48.28,14810.0,48.43,48.48,48.27,48.28,14810.0
2019-07-22 10:35:00,48.3,48.35,48.28,48.32,15675.0,48.3,48.35,48.28,48.32,15675.0
2019-07-22 10:40:00,48.3,48.3,48.2,48.22,28316.0,48.3,48.3,48.2,48.22,28316.0
2019-07-22 10:45:00,48.22,48.31,48.19,48.3,14653.0,48.22,48.31,48.19,48.3,14653.0
2019-07-22 10:50:00,48.3,48.3,48.19,48.26,12919.0,48.3,48.3,48.19,48.26,12919.0
2019-07-22 10:55:00,48.26,48.38,48.26,48.37,11201.0,48.26,48.38,48.26,48.37,11201.0
2019-07-22 11:00:00,48.37,48.4,48.33,48.37,10502.0,48.37,48.4,48.33,48.37,10502.0
2019-07-22 11:05:00,48.37,48.41,48.29,48.29,8494.0,48.37,48.41,48.29,48.29,8494.0
2019-07-22 11:10:00,48.3,48.31,48.26,48.26,8022.0,48.3,48.31,48.26,48.26,8022.0
2019-07-22 11:15:00,48.25,48.32,48.24,48.3,10435.0,48.25,48.32,48.24,48.3,10435.0
2019-07-22 11:20:00,48.29,48.34,48.27,48.34,8871.0,48.29,48.34,48.27,48.34,8871.0
2019-07-22 11:25:00,48.37,48.37,48.31,48.31,6800.0,48.37,48.37,48.31,48.31,6800.0
2019-07-22 11:30:00,48.3,48.32,48.26,48.31,12331.0,48.3,48.32,48.26,48.31,12331.0
2019-07-22 11:35:00,48.31,48.41,48.31,48.41,23063.0,48.31,48.41,48.31,48.41,23063.0
2019-07-22 11:40:00,48.41,48.42,48.38,48.38,6575.0,48.41,48.42,48.38,48.38,6575.0
2019-07-22 11:45:00,48.37,48.37,48.29,48.33,6387.0,48.37,48.37,48.29,48.33,6387.0
2019-07-22 11:50:00,48.34,48.38,48.3,48.37,7487.0,48.34,48.38,48.3,48.37,7487.0
2019-07-22 11:55:00,48.37,48.38,48.3,48.3,8926.0,48.37,48.38,48.3,48.3,8926.0
2019-07-22 12:00:00,48.31,48.34,48.22,48.25,10851.0,48.31,48.34,48.22,48.25,10851.0
2019-07-22 12:05:00,48.24,48.27,48.22,48.25,8635.0,48.24,48.27,48.22,48.25,8635.0
2019-07-22 12:10:00,48.26,48.33,48.26,48.3,9605.0,48.26,48.33,48.26,48.3,9605.0
2019-07-22 12:15:00,48.3,48.35,48.29,48.31,7975.0,48.3,48.35,48.29,48.31,7975.0
2019-07-22 12:20:00,48.3,48.36,48.3,48.36,7707.0,48.3,48.36,48.3,48.36,7707.0
2019-07-22 12:25:00,48.36,48.45,48.34,48.35,12265.0,48.36,48.45,48.34,48.35,12265.0
2019-07-22 12:30:00,48.36,48.36,48.33,48.36,8153.0,48.36,48.36,48.33,48.36,8153.0
2019-07-22 12:35:00,48.36,48.43,48.35,48.36,8809.0,48.36,48.43,48.35,48.36,8809.0
2019-07-22 12:40:00,48.34,48.39,48.34,48.38,8353.0,48.34,48.39,48.34,48.38,8353.0
2019-07-22 12:45:00,48.38,48.39,48.32,48.36,5988.0,48.38,48.39,48.32,48.36,5988.0
2019-07-22 12:50:00,48.36,48.42,48.36,48.41,5317.0,48.36,48.42,48.36,48.41,5317.0
2019-07-22 12:55:00,48.41,48.48,48.4,48.47,7732.0,48.41,48.48,48.4,48.47,7732.0
2019-07-22 13:00:00,48.47,48.47,48.4,48.4,7474.0,48.47,48.47,48.4,48.4,7474.0
2019-07-22 13:05:00,48.39,48.44,48.38,48.43,5719.0,48.39,48.44,48.38,48.43,5719.0
2019-07-22 13:10:00,48.43,48.48,48.43,48.46,6220.0,48.43,48.48,48.43,48.46,6220.0
2019-07-22 13:15:00,48.46,48.51,48.43,48.5,111009.0,48.46,48.51,48.43,48.5,111009.0
2019-07-22 13:20:00,48.5,48.5,48.38,48.39,12022.0,48.5,48.5,48.38,48.39,12022.0
2019-07-22 13:25:00,48.39,48.44,48.38,48.42,12641.0,48.39,48.44,48.38,48.42,12641.0
2019-07-22 13:30:00,48.41,48.44,48.41,48.41,6020.0,48.41,48.44,48.41,48.41,6020.0
2019-07-22 13:35:00,48.42,48.49,48.42,48.47,9742.0,48.42,48.49,48.42,48.47,9742.0
2019-07-22 13:40:00,48.48,48.53,48.41,48.41,14949.0,48.48,48.53,48.41,48.41,14949.0
2019-07-22 13:45:00,48.41,48.43,48.34,48.36,16754.0,48.41,48.43,48.34,48.36,16754.0
2019-07-22 13:50:00,48.36,48.36,48.28,48.32,17835.0,48.36,48.36,48.28,48.32,17835.0
2019-07-22 13:55:00,48.32,48.34,48.2,48.21,54061.0,48.32,48.34,48.2,48.21,54061.0
2019-07-22 14:00:00,48.2,48.25,48.04,48.14,124165.0,48.2,48.25,48.04,48.14,124165.0
2019-07-22 14:05:00,48.14,48.16,47.99,48.03,149806.0,48.14,48.16,47.99,48.03,149806.0
2019-07-22 14:10:00,48.07,48.14,48.0,48.03,212599.0,48.07,48.14,48.0,48.03,212599.0
2019-07-22 14:15:00,48.03,48.12,48.02,48.04,109374.0,48.03,48.12,48.02,48.04,109374.0
2019-07-22 14:20:00,48.03,48.18,48.0,48.12,115381.0,48.03,48.18,48.0,48.12,115381.0
2019-07-22 14:25:00,48.12,48.13,48.06,48.06,17925.0,48.12,48.13,48.06,48.06,17925.0
2019-07-22 14:30:00,48.08,48.08,47.91,47.94,45952.0,48.08,48.08,47.91,47.94,45952.0
2019-07-22 14:35:00,47.94,47.97,47.92,47.96,16227.0,47.94,47.97,47.92,47.96,16227.0
2019-07-22 14:40:00,47.96,48.04,47.95,48.03,13612.0,47.96,48.04,47.95,48.03,13612.0
2019-07-22 14:45:00,48.03,48.1,48.01,48.07,13985.0,48.03,48.1,48.01,48.07,13985.0
2019-07-22 14:50:00,48.07,48.08,48.0,48.04,15059.0,48.07,48.08,48.0,48.04,15059.0
2019-07-22 14:55:00,48.03,48.06,48.03,48.05,7730.0,48.03,48.06,48.03,48.05,7730.0
2019-07-22 15:00:00,48.05,48.26,48.05,48.21,50342.0,48.05,48.26,48.05,48.21,50342.0
2019-07-22 15:05:00,48.22,48.25,48.16,48.16,12719.0,48.22,48.25,48.16,48.16,12719.0
2019-07-22 15:10:00,48.16,48.18,48.12,48.13,24172.0,48.16,48.18,48.12,48.13,24172.0
2019-07-22 15:15:00,48.13,48.19,48.12,48.14,18308.0,48.13,48.19,48.12,48.14,18308.0
2019-07-22 15:20:00,48.14,48.15,48.06,48.08,18413.0,48.14,48.15,48.06,48.08,18413.0
2019-07-22 15:25:00,48.09,48.16,48.09,48.16,14221.0,48.09,48.16,48.09,48.16,14221.0
2019-07-22 15:30:00,48.16,48.16,48.08,48.09,21751.0,48.16,48.16,48.08,48.09,21751.0
2019-07-22 15:35:00,48.1,48.22,48.1,48.17,30181.0,48.1,48.22,48.1,48.17,30181.0
2019-07-22 15:40:00,48.17,48.17,48.08,48.12,36265.0,48.17,48.17,48.08,48.12,36265.0
2019-07-22 15:45:00,48.12,48.12,48.04,48.07,46737.0,48.12,48.12,48.04,48.07,46737.0
2019-07-22 15:50:00,48.06,48.09,47.96,47.97,133104.0,48.06,48.09,47.96,47.97,133104.0
2019-07-22 15:55:00,47.97,47.97,47.84,47.92,310228.0,47.97,47.97,47.84,47.92,310228.0
2019-07-23 09:30:00,48.14,48.37,48.03,48.21,45047.0,48.14,48.37,48.03,48.21,45047.0
2019-07-23 09:35:00,48.25,48.38,48.13,48.18,8449.0,48.25,48.38,48.13,48.18,8449.0
2019-07-23 09:40:00,48.21,48.28,48.11,48.11,5607.0,48.21,48.28,48.11,48.11,5607.0
2019-07-23 09:45:00,48.14,48.14,48.05,48.09,8050.0,48.14,48.14,48.05,48.09,8050.0
2019-07-23 09:50:00,48.12,48.24,48.12,48.18,8094.0,48.12,48.24,48.12,48.18,8094.0
2019-07-23 09:55:00,48.18,48.18,48.12,48.15,2423.0,48.18,48.18,48.12,48.15,2423.0
2019-07-23 10:00:00,48.13,48.24,48.11,48.13,69454.0,48.13,48.24,48.11,48.13,69454.0
2019-07-23 10:05:00,48.15,48.17,48.05,48.11,27586.0,48.15,48.17,48.05,48.11,27586.0
2019-07-23 10:10:00,48.08,48.11,48.01,48.03,8691.0,48.08,48.11,48.01,48.03,8691.0
2019-07-23 10:15:00,48.04,48.04,47.99,48.01,6805.0,48.04,48.04,47.99,48.01,6805.0
2019-07-23 10:20:00,48.02,48.11,47.98,48.11,33563.0,48.02,48.11,47.98,48.11,33563.0
2019-07-23 10:25:00,48.11,48.12,48.05,48.06,6944.0,48.11,48.12,48.05,48.06,6944.0
2019-07-23 10:30:00,48.05,48.07,48.03,48.04,15779.0,48.05,48.07,48.03,48.04,15779.0
2019-07-23 10:35:00,48.04,48.04,48.0,48.02,8238.0,48.04,48.04,48.0,48.02,8238.0
2019-07-23 10:40:00,48.01,48.04,48.0,48.01,6141.0,48.01,48.04,48.0,48.01,6141.0
2019-07-23 10:45:00,48.03,48.14,48.03,48.13,21673.0,48.03,48.14,48.03,48.13,21673.0
2019-07-23 10:50:00,48.12,48.15,48.09,48.14,11919.0,48.12,48.15,48.09,48.14,11919.0
2019-07-23 10:55:00,48.13,48.16,48.11,48.12,9176.0,48.13,48.16,48.11,48.12,9176.0
2019-07-23 11:00:00,48.12,48.13,48.05,48.06,22561.0,48.12,48.13,48.05,48.06,22561.0
2019-07-23 11:05:00,48.04,48.08,48.03,48.06,14312.0,48.04,48.08,48.03,48.06,14312.0
2019-07-23 11:10:00,48.06,48.11,48.04,48.05,8310.0,48.06,48.11,48.04,48.05,8310.0
2019-07-23 11:15:00,48.05,48.08,48.04,48.06,9216.0,48.05,48.08,48.04,48.06,9216.0
2019-07-23 11:20:00,48.07,48.13,48.06,48.08,18192.0,48.07,48.13,48.06,48.08,18192.0
2019-07-23 11:25:00,48.07,48.07,48.02,48.03,15366.0,48.07,48.07,48.02,48.03,15366.0
2019-07-23 11:30:00,47.99,48.02,47.94,47.95,18952.0,47.99,48.02,47.94,47.95,18952.0
2019-07-23 11:35:00,47.95,47.97,47.92,47.97,5136.0,47.95,47.97,47.92,47.97,5136.0
2019-07-23 11:40:00,47.96,47.99,47.94,47.96,6257.0,47.96,47.99,47.94,47.96,6257.0
2019-07-23 11:45:00,47.96,47.96,47.92,47.94,3540.0,47.96,47.96,47.92,47.94,3540.0
2019-07-23 11:50:00,47.94,47.98,47.92,47.96,21960.0,47.94,47.98,47.92,47.96,21960.0
2019-07-23 11:55:00,47.97,48.04,47.9,48.04,33722.0,47.97,48.04,47.9,48.04,33722.0
2019-07-23 12:00:00,48.03,48.05,48.0,48.05,5138.0,48.03,48.05,48.0,48.05,5138.0
2019-07-23 12:05:00,48.04,48.04,48.0,48.0,6646.0,48.04,48.04,48.0,48.0,6646.0
2019-07-23 12:10:00,48.0,48.0,47.96,47.96,3934.0,48.0,48.0,47.96,47.96,3934.0
2019-07-23 12:15:00,47.95,48.0,47.94,47.98,7510.0,47.95,48.0,47.94,47.98,7510.0
2019-07-23 12:20:00,47.98,48.0,47.95,47.98,7080.0,47.98,48.0,47.95,47.98,7080.0
2019-07-23 12:25:00,47.99,48.0,47.92,47.93,9640.0,47.99,48.0,47.92,47.93,9640.0
2019-07-23 12:30:00,47.93,47.98,47.92,47.95,9557.0,47.93,47.98,47.92,47.95,9557.0
2019-07-23 12:35:00,47.95,47.95,47.88,47.89,59030.0,47.95,47.95,47.88,47.89,59030.0
2019-07-23 12:40:00,47.89,47.9,47.84,47.87,18917.0,47.89,47.9,47.84,47.87,18917.0
2019-07-23 12:45:00,47.86,47.88,47.76,47.81,53654.0,47.86,47.88,47.76,47.81,53654.0
2019-07-23 12:50:00,47.81,47.86,47.78,47.81,27846.0,47.81,47.86,47.78,47.81,27846.0
2019-07-23 12:55:00,47.82,47.83,47.77,47.78,15940.0,47.82,47.83,47.77,47.78,15940.0
2019-07-23 13:00:00,47.77,47.83,47.76,47.83,7492.0,47.77,47.83,47.76,47.83,7492.0
2019-07-23 13:05:00,47.83,47.85,47.82,47.84,5870.0,47.83,47.85,47.82,47.84,5870.0
2019-07-23 13:10:00,47.84,47.84,47.78,47.79,19340.0,47.84,47.84,47.78,47.79,19340.0
2019-07-23 13:15:00,47.79,47.82,47.76,47.81,7300.0,47.79,47.82,47.76,47.81,7300.0
2019-07-23 13:20:00,47.82,47.85,47.8,47.81,36126.0,47.82,47.85,47.8,47.81,36126.0
2019-07-23 13:25:00,47.8,47.82,47.8,47.8,10956.0,47.8,47.82,47.8,47.8,10956.0
2019-07-23 13:30:00,47.81,47.81,47.74,47.75,13569.0,47.81,47.81,47.74,47.75,13569.0
2019-07-23 13:35:00,47.75,47.79,47.74,47.77,4920.0,47.75,47.79,47.74,47.77,4920.0
2019-07-23 13:40:00,47.76,47.9,47.74,47.84,59428.0,47.76,47.9,47.74,47.84,59428.0
2019-07-23 13:45:00,47.84,47.95,47.8,47.95,144384.0,47.84,47.95,47.8,47.95,144384.0
2019-07-23 13:50:00,47.96,47.98,47.92,47.98,19864.0,47.96,47.98,47.92,47.98,19864.0
2019-07-23 13:55:00,47.98,48.04,47.98,48.01,14240.0,47.98,48.04,47.98,48.01,14240.0
2019-07-23 14:00:00,48.02,48.07,47.94,47.99,44478.0,48.02,48.07,47.94,47.99,44478.0
2019-07-23 14:05:00,47.98,48.0,47.9,47.99,29420.0,47.98,48.0,47.9,47.99,29420.0
2019-07-23 14:10:00,47.99,48.03,47.97,48.03,16222.0,47.99,48.03,47.97,48.03,16222.0
2019-07-23 14:15:00,48.02,48.03,47.97,47.98,18324.0,48.02,48.03,47.97,47.98,18324.0
2019-07-23 14:20:00,47.98,47.99,47.95,47.97,10289.0,47.98,47.99,47.95,47.97,10289.0
2019-07-23 14:25:00,47.98,48.0,47.96,47.98,6996.0,47.98,48.0,47.96,47.98,6996.0
2019-07-23 14:30:00,47.98,48.0,47.96,47.97,16479.0,47.98,48.0,47.96,47.97,16479.0
2019-07-23 14:35:00,47.98,48.01,47.96,47.98,15374.0,47.98,48.01,47.96,47.98,15374.0
2019-07-23 14:40:00,47.97,48.0,47.97,47.98,15340.0,47.97,48.0,47.97,47.98,15340.0
2019-07-23 14:45:00,47.98,48.0,47.97,48.0,16612.0,47.98,48.0,47.97,48.0,16612.0
2019-07-23 14:50:00,47.98,48.05,47.98,47.98,85212.0,47.98,48.05,47.98,47.98,85212.0
2019-07-23 14:55:00,47.99,48.03,47.97,48.03,54311.0,47.99,48.03,47.97,48.03,54311.0
2019-07-23 15:00:00,48.02,48.06,47.97,48.0,147780.0,48.02,48.06,47.97,48.0,147780.0
2019-07-23 15:05:00,47.99,48.03,47.98,47.99,73871.0,47.99,48.03,47.98,47.99,73871.0
2019-07-23 15:10:00,48.0,48.02,47.97,47.98,98163.0,48.0,48.02,47.97,47.98,98163.0
2019-07-23 15:15:00,47.98,48.26,47.98,48.23,75106.0,47.98,48.26,47.98,48.23,75106.0
2019-07-23 15:20:00,48.23,48.36,48.22,48.34,46096.0,48.23,48.36,48.22,48.34,46096.0
2019-07-23 15:25:00,48.34,48.37,48.32,48.37,31567.0,48.34,48.37,48.32,48.37,31567.0
2019-07-23 15:30:00,48.37,48.53,48.37,48.53,41095.0,48.37,48.53,48.37,48.53,41095.0
2019-07-23 15:35:00,48.53,48.53,48.47,48.5,23091.0,48.53,48.53,48.47,48.5,23091.0
2019-07-23 15:40:00,48.49,48.56,48.48,48.5,29302.0,48.49,48.56,48.48,48.5,29302.0
2019-07-23 15:45:00,48.5,48.5,48.38,48.4,51515.0,48.5,48.5,48.38,48.4,51515.0
2019-07-23 15:50:00,48.4,48.5,48.39,48.49,49911.0,48.4,48.5,48.39,48.49,49911.0
2019-07-23 15:55:00,48.51,48.52,48.43,48.45,113013.0,48.51,48.52,48.43,48.45,113013.0
2019-07-24 09:30:00,48.41,48.66,48.18,48.56,26113.0,48.41,48.66,48.18,48.56,26113.0
2019-07-24 09:35:00,48.56,49.09,48.56,49.01,16062.0,48.56,49.09,48.56,49.01,16062.0
2019-07-24 09:40:00,49.01,49.04,48.86,48.93,36835.0,49.01,49.04,48.86,48.93,36835.0
2019-07-24 09:45:00,48.91,48.99,48.82,48.84,20930.0,48.91,48.99,48.82,48.84,20930.0
2019-07-24 09:50:00,48.85,48.9,48.66,48.66,13083.0,48.85,48.9,48.66,48.66,13083.0
2019-07-24 09:55:00,48.62,48.63,48.41,48.46,10467.0,48.62,48.63,48.41,48.46,10467.0
2019-07-24 10:00:00,48.46,48.53,48.33,48.34,9972.0,48.46,48.53,48.33,48.34,9972.0
2019-07-24 10:05:00,48.35,48.46,48.32,48.46,12714.0,48.35,48.46,48.32,48.46,12714.0
2019-07-24 10:10:00,48.43,48.44,48.31,48.34,8873.0,48.43,48.44,48.31,48.34,8873.0
2019-07-24 10:15:00,48.3,48.32,48.19,48.29,8345.0,48.3,48.32,48.19,48.29,8345.0
2019-07-24 10:20:00,48.27,48.4,48.27,48.36,10133.0,48.27,48.4,48.27,48.36,10133.0
2019-07-24 10:25:00,48.34,48.4,48.33,48.36,9155.0,48.34,48.4,48.33,48.36,9155.0
2019-07-24 10:30:00,48.37,48.47,48.34,48.46,9286.0,48.37,48.47,48.34,48.46,9286.0
2019-07-24 10:35:00,48.46,48.51,48.42,48.5,10048.0,48.46,48.51,48.42,48.5,10048.0
2019-07-24 10:40:00,48.51,48.51,48.4,48.42,9033.0,48.51,48.51,48.4,48.42,9033.0
2019-07-24 10:45:00,48.43,48.48,48.43,48.47,6136.0,48.43,48.48,48.43,48.47,6136.0
2019-07-24 10:50:00,48.46,48.47,48.4,48.41,14942.0,48.46,48.47,48.4,48.41,14942.0
2019-07-24 10:55:00,48.43,48.56,48.42,48.52,8835.0,48.43,48.56,48.42,48.52,8835.0
2019-07-24 11:00:00,48.52,48.55,48.48,48.49,15276.0,48.52,48.55,48.48,48.49,15276.0
2019-07-24 11:05:00,48.48,48.49,48.45,48.47,8070.0,48.48,48.49,48.45,48.47,8070.0
2019-07-24 11:10:00,48.47,48.51,48.45,48.51,9831.0,48.47,48.51,48.45,48.51,9831.0
2019-07-24 11:15:00,48.51,48.58,48.49,48.58,26764.0,48.51,48.58,48.49,48.58,26764.0
2019-07-24 11:20:00,48.58,48.58,48.51,48.53,8959.0,48.58,48.58,48.51,48.53,8959.0
2019-07-24 11:25:00,48.52,48.53,48.5,48.52,7363.0,48.52,48.53,48.5,48.52,7363.0
2019-07-24 11:30:00,48.52,48.55,48.49,48.53,11550.0,48.52,48.55,48.49,48.53,11550.0
2019-07-24 11:35:00,48.53,48.67,48.52,48.66,19347.0,48.53,48.67,48.52,48.66,19347.0
2019-07-24 11:40:00,48.67,48.71,48.66,48.68,12503.0,48.67,48.71,48.66,48.68,12503.0
2019-07-24 11:45:00,48.68,48.73,48.64,48.7,20705.0,48.68,48.73,48.64,48.7,20705.0
2019-07-24 11:50:00,48.71,48.75,48.69,48.69,28482.0,48.71,48.75,48.69,48.69,28482.0
2019-07-24 11:55:00,48.69,48.77,48.67,48.76,23036.0,48.69,48.77,48.67,48.76,23036.0
2019-07-24 12:00:00,48.76,48.8,48.74,48.77,16510.0,48.76,48.8,48.74,48.77,16510.0
2019-07-24 12:05:00,48.77,48.8,48.75,48.8,8725.0,48.77,48.8,48.75,48.8,8725.0
2019-07-24 12:10:00,48.79,48.89,48.78,48.88,11375.0,48.79,48.89,48.78,48.88,11375.0
2019-07-24 12:15:00,48.87,48.88,48.84,48.85,8082.0,48.87,48.88,48.84,48.85,8082.0
2019-07-24 12:20:00,48.85,48.92,48.84,48.91,10964.0,48.85,48.92,48.84,48.91,10964.0
2019-07-24 12:25:00,48.91,48.95,48.86,48.87,8899.0,48.91,48.95,48.86,48.87,8899.0
2019-07-24 12:30:00,48.88,48.98,48.87,48.96,34411.0,48.88,48.98,48.87,48.96,34411.0
2019-07-24 12:35:00,48.96,49.0,48.91,48.97,35691.0,48.96,49.0,48.91,48.97,35691.0
2019-07-24 12:40:00,48.96,49.08,48.95,49.04,38146.0,48.96,49.08,48.95,49.04,38146.0
2019-07-24 12:45:00,49.03,49.08,49.03,49.08,12315.0,49.03,49.08,49.03,49.08,12315.0
2019-07-24 12:50:00,49.08,49.09,49.05,49.07,8227.0,49.08,49.09,49.05,49.07,8227.0
2019-07-24 12:55:00,49.08,49.12,49.04,49.11,10849.0,49.08,49.12,49.04,49.11,10849.0
2019-07-24 13:00:00,49.1,49.1,49.03,49.06,9665.0,49.1,49.1,49.03,49.06,9665.0
2019-07-24 13:05:00,49.05,49.08,49.04,49.08,11108.0,49.05,49.08,49.04,49.08,11108.0
2019-07-24 13:10:00,49.08,49.1,49.07,49.09,10586.0,49.08,49.1,49.07,49.09,10586.0
2019-07-24 13:15:00,49.09,49.1,49.02,49.07,15905.0,49.09,49.1,49.02,49.07,15905.0
2019-07-24 13:20:00,49.08,49.24,49.07,49.23,18606.0,49.08,49.24,49.07,49.23,18606.0
2019-07-24 13:25:00,49.23,49.37,49.2,49.35,24718.0,49.23,49.37,49.2,49.35,24718.0
2019-07-24 13:30:00,49.36,49.45,49.3,49.45,27829.0,49.36,49.45,49.3,49.45,27829.0
2019-07-24 13:35:00,49.47,49.51,49.37,49.38,37073.0,49.47,49.51,49.37,49.38,37073.0
2019-07-24 13:40:00,49.39,49.44,49.36,49.38,12366.0,49.39,49.44,49.36,49.38,12366.0
2019-07-24 13:45:00,49.38,49.42,49.35,49.42,14090.0,49.38,49.42,49.35,49.42,14090.0
2019-07-24 13:50:00,49.43,49.47,49.39,49.46,15325.0,49.43,49.47,49.39,49.46,15325.0
2019-07-24 13:55:00,49.45,49.49,49.44,49.47,13931.0,49.45,49.49,49.44,49.47,13931.0
2019-07-24 14:00:00,49.47,49.52,49.41,49.41,42968.0,49.47,49.52,49.41,49.41,42968.0
2019-07-24 14:05:00,49.42,49.43,49.31,49.32,22620.0,49.42,49.43,49.31,49.32,22620.0
2019-07-24 14:10:00,49.32,49.35,49.29,49.34,17484.0,49.32,49.35,49.29,49.34,17484.0
2019-07-24 14:15:00,49.34,49.39,49.33,49.36,13482.0,49.34,49.39,49.33,49.36,13482.0
2019-07-24 14:20:00,49.36,49.36,49.3,49.31,12575.0,49.36,49.36,49.3,49.31,12575.0
2019-07-24 14:25:00,49.32,49.36,49.31,49.32,17560.0,49.32,49.36,49.31,49.32,17560.0
2019-07-24 14:30:00,49.32,49.41,49.32,49.4,16014.0,49.32,49.41,49.32,49.4,16014.0
2019-07-24 14:35:00,49.4,49.47,49.37,49.46,20609.0,49.4,49.47,49.37,49.46,20609.0
2019-07-24 14:40:00,49.46,49.46,49.38,49.42,16184.0,49.46,49.46,49.38,49.42,16184.0
2019-07-24 14:45:00,49.43,49.46,49.39,49.45,13811.0,49.43,49.46,49.39,49.45,13811.0
2019-07-24 14:50:00,49.45,49.48,49.44,49.46,13274.0,49.45,49.48,49.44,49.46,13274.0
2019-07-24 14:55:00,49.46,49.52,49.45,49.52,18431.0,49.46,49.52,49.45,49.52,18431.0
2019-07-24 15:00:00,49.52,49.52,49.46,49.48,21807.0,49.52,49.52,49.46,49.48,21807.0
2019-07-24 15:05:00,49.49,49.52,49.47,49.5,19058.0,49.49,49.52,49.47,49.5,19058.0
2019-07-24 15:10:00,49.5,49.57,49.5,49.55,19553.0,49.5,49.57,49.5,49.55,19553.0
2019-07-24 15:15:00,49.55,49.59,49.54,49.57,25249.0,49.55,49.59,49.54,49.57,25249.0
2019-07-24 15:20:00,49.57,49.58,49.53,49.58,22551.0,49.57,49.58,49.53,49.58,22551.0
2019-07-24 15:25:00,49.59,49.62,49.57,49.6,24171.0,49.59,49.62,49.57,49.6,24171.0
2019-07-24 15:30:00,49.59,49.62,49.56,49.62,23030.0,49.59,49.62,49.56,49.62,23030.0
2019-07-24 15:35:00,49.62,49.62,49.55,49.59,46752.0,49.62,49.62,49.55,49.59,46752.0
2019-07-24 15:40:00,49.6,49.61,49.55,49.57,47061.0,49.6,49.61,49.55,49.57,47061.0
2019-07-24 15:45:00,49.56,49.59,49.55,49.59,58287.0,49.56,49.59,49.55,49.59,58287.0
2019-07-24 15:50:00,49.59,49.61,49.55,49.56,99762.0,49.59,49.61,49.55,49.56,99762.0
2019-07-24 15:55:00,49.56,49.59,49.38,49.45,198090.0,49.56,49.59,49.38,49.45,198090.0
2019-07-25 09:30:00,48.68,49.67,48.68,49.6,22967.0,48.68,49.67,48.68,49.6,22967.0
2019-07-25 09:35:00,49.55,49.6,49.35,49.36,11613.0,49.55,49.6,49.35,49.36,11613.0
2019-07-25 09:40:00,49.35,49.4,49.0,49.0,17894.0,49.35,49.4,49.0,49.0,17894.0
2019-07-25 09:45:00,49.0,49.08,48.79,48.83,46018.0,49.0,49.08,48.79,48.83,46018.0
2019-07-25 09:50:00,48.8,48.94,48.67,48.77,33126.0,48.8,48.94,48.67,48.77,33126.0
2019-07-25 09:55:00,48.78,48.89,48.69,48.77,22006.0,48.78,48.89,48.69,48.77,22006.0
2019-07-25 10:00:00,48.81,48.82,48.74,48.79,17194.0,48.81,48.82,48.74,48.79,17194.0
2019-07-25 10:05:00,48.82,48.9,48.77,48.87,33945.0,48.82,48.9,48.77,48.87,33945.0
2019-07-25 10:10:00,48.87,48.93,48.83,48.86,13200.0,48.87,48.93,48.83,48.86,13200.0
2019-07-25 10:15:00,48.89,48.89,48.78,48.78,24828.0,48.89,48.89,48.78,48.78,24828.0
2019-07-25 10:20:00,48.77,48.78,48.52,48.55,31067.0,48.77,48.78,48.52,48.55,31067.0
2019-07-25 10:25:00,48.55,48.62,48.49,48.62,12415.0,48.55,48.62,48.49,48.62,12415.0
2019-07-25 10:30:00,48.62,48.75,48.6,48.74,11206.0,48.62,48.75,48.6,48.74,11206.0
2019-07-25 10:35:00,48.75,48.97,48.74,48.96,29529.0,48.75,48.97,48.74,48.96,29529.0
2019-07-25 10:40:00,48.98,49.28,48.96,49.2,31664.0,48.98,49.28,48.96,49.2,31664.0
2019-07-25 10:45:00,49.21,49.4,49.21,49.34,19200.0,49.21,49.4,49.21,49.34,19200.0
2019-07-25 10:50:00,49.34,49.41,49.32,49.39,48589.0,49.34,49.41,49.32,49.39,48589.0
2019-07-25 10:55:00,49.39,49.39,49.11,49.12,166934.0,49.39,49.39,49.11,49.12,166934.0
2019-07-25 11:00:00,49.1,49.31,49.1,49.31,13742.0,49.1,49.31,49.1,49.31,13742.0
2019-07-25 11:05:00,49.32,49.42,49.3,49.31,16639.0,49.32,49.42,49.3,49.31,16639.0
2019-07-25 11:10:00,49.31,49.5,49.3,49.49,13810.0,49.31,49.5,49.3,49.49,13810.0
2019-07-25 11:15:00,49.5,49.6,49.42,49.48,46391.0,49.5,49.6,49.42,49.48,46391.0
2019-07-25 11:20:00,49.49,49.56,49.47,49.48,18032.0,49.49,49.56,49.47,49.48,18032.0
2019-07-25 11:25:00,49.47,49.51,49.45,49.47,12781.0,49.47,49.51,49.45,49.47,12781.0
2019-07-25 11:30:00,49.48,49.53,49.32,49.38,35420.0,49.48,49.53,49.32,49.38,35420.0
2019-07-25 11:35:00,49.38,49.41,49.34,49.37,8717.0,49.38,49.41,49.34,49.37,8717.0
2019-07-25 11:40:00,49.37,49.43,49.34,49.35,6702.0,49.37,49.43,49.34,49.35,6702.0
2019-07-25 11:45:00,49.34,49.34,49.07,49.08,22464.0,49.34,49.34,49.07,49.08,22464.0
2019-07-25 11:50:00,49.07,49.14,48.97,49.01,17613.0,49.07,49.14,48.97,49.01,17613.0
2019-07-25 11:55:00,49.01,49.04,48.88,48.9,24980.0,49.01,49.04,48.88,48.9,24980.0
2019-07-25 12:00:00,48.87,48.9,48.81,48.89,17847.0,48.87,48.9,48.81,48.89,17847.0
2019-07-25 12:05:00,48.91,48.98,48.85,48.87,9616.0,48.91,48.98,48.85,48.87,9616.0
2019-07-25 12:10:00,48.88,48.97,48.87,48.97,6531.0,48.88,48.97,48.87,48.97,6531.0
2019-07-25 12:15:00,48.96,48.98,48.93,48.94,6720.0,48.96,48.98,48.93,48.94,6720.0
2019-07-25 12:20:00,48.94,48.99,48.93,48.94,5959.0,48.94,48.99,48.93,48.94,5959.0
2019-07-25 12:25:00,48.93,49.08,48.91,49.04,13934.0,48.93,49.08,48.91,49.04,13934.0
2019-07-25 12:30:00,49.06,49.1,49.04,49.05,5978.0,49.06,49.1,49.04,49.05,5978.0
2019-07-25 12:35:00,49.02,49.05,48.93,48.95,14239.0,49.02,49.05,48.93,48.95,14239.0
2019-07-25 12:40:00,48.94,48.94,48.78,48.8,11330.0,48.94,48.94,48.78,48.8,11330.0
2019-07-25 12:45:00,48.79,48.82,48.77,48.78,11095.0,48.79,48.82,48.77,48.78,11095.0
2019-07-25 12:50:00,48.79,48.8,48.76,48.77,7898.0,48.79,48.8,48.76,48.77,7898.0
2019-07-25 12:55:00,48.78,48.81,48.77,48.79,8749.0,48.78,48.81,48.77,48.79,8749.0
2019-07-25 13:00:00,48.78,48.8,48.74,48.74,10942.0,48.78,48.8,48.74,48.74,10942.0
2019-07-25 13:05:00,48.74,48.88,48.74,48.88,11029.0,48.74,48.88,48.74,48.88,11029.0
2019-07-25 13:10:00,48.87,48.9,48.85,48.88,5415.0,48.87,48.9,48.85,48.88,5415.0
2019-07-25 13:15:00,48.87,48.91,48.86,48.88,8659.0,48.87,48.91,48.86,48.88,8659.0
2019-07-25 13:20:00,48.86,48.86,48.81,48.85,6229.0,48.86,48.86,48.81,48.85,6229.0
2019-07-25 13:25:00,48.85,48.97,48.85,48.97,7028.0,48.85,48.97,48.85,48.97,7028.0
2019-07-25 13:30:00,48.98,49.01,48.93,48.95,6353.0,48.98,49.01,48.93,48.95,6353.0
2019-07-25 13:35:00,48.95,48.97,48.93,48.95,5424.0,48.95,48.97,48.93,48.95,5424.0
2019-07-25 13:40:00,48.95,48.95,48.84,48.84,5525.0,48.95,48.95,48.84,48.84,5525.0
2019-07-25 13:45:00,48.83,48.9,48.83,48.9,6231.0,48.83,48.9,48.83,48.9,6231.0
2019-07-25 13:50:00,48.91,48.91,48.82,48.82,7291.0,48.91,48.91,48.82,48.82,7291.0
2019-07-25 13:55:00,48.83,48.85,48.79,48.8,6228.0,48.83,48.85,48.79,48.8,6228.0
2019-07-25 14:00:00,48.79,48.88,48.78,48.85,10560.0,48.79,48.88,48.78,48.85,10560.0
2019-07-25 14:05:00,48.84,48.84,48.75,48.76,11747.0,48.84,48.84,48.75,48.76,11747.0
2019-07-25 14:10:00,48.77,48.78,48.72,48.72,12159.0,48.77,48.78,48.72,48.72,12159.0
2019-07-25 14:15:00,48.73,48.73,48.58,48.64,16141.0,48.73,48.73,48.58,48.64,16141.0
2019-07-25 14:20:00,48.64,48.7,48.61,48.63,11561.0,48.64,48.7,48.61,48.63,11561.0
2019-07-25 14:25:00,48.64,48.65,48.6,48.63,8071.0,48.64,48.65,48.6,48.63,8071.0
2019-07-25 14:30:00,48.63,48.63,48.55,48.55,9500.0,48.63,48.63,48.55,48.55,9500.0
2019-07-25 14:35:00,48.55,48.61,48.54,48.59,8842.0,48.55,48.61,48.54,48.59,8842.0
2019-07-25 14:40:00,48.59,48.66,48.57,48.66,10492.0,48.59,48.66,48.57,48.66,10492.0
2019-07-25 14:45:00,48.66,48.66,48.57,48.59,7328.0,48.66,48.66,48.57,48.59,7328.0
2019-07-25 14:50:00,48.58,48.58,48.51,48.51,10072.0,48.58,48.58,48.51,48.51,10072.0
2019-07-25 14:55:00,48.51,48.58,48.51,48.56,7207.0,48.51,48.58,48.51,48.56,7207.0
2019-07-25 15:00:00,48.55,48.62,48.53,48.54,10057.0,48.55,48.62,48.53,48.54,10057.0
2019-07-25 15:05:00,48.55,48.55,48.48,48.53,17315.0,48.55,48.55,48.48,48.53,17315.0
2019-07-25 15:10:00,48.52,48.55,48.5,48.5,7291.0,48.52,48.55,48.5,48.5,7291.0
2019-07-25 15:15:00,48.49,48.55,48.47,48.54,14809.0,48.49,48.55,48.47,48.54,14809.0
2019-07-25 15:20:00,48.54,48.59,48.53,48.53,10566.0,48.54,48.59,48.53,48.53,10566.0
2019-07-25 15:25:00,48.54,48.59,48.53,48.59,11040.0,48.54,48.59,48.53,48.59,11040.0
2019-07-25 15:30:00,48.58,48.63,48.56,48.56,15759.0,48.58,48.63,48.56,48.56,15759.0
2019-07-25 15:35:00,48.56,48.62,48.56,48.59,19678.0,48.56,48.62,48.56,48.59,19678.0
2019-07-25 15:40:00,48.59,48.65,48.57,48.65,21808.0,48.59,48.65,48.57,48.65,21808.0
2019-07-25 15:45:00,48.66,48.81,48.66,48.81,31878.0,48.66,48.81,48.66,48.81,31878.0
2019-07-25 15:50:00,48.82,48.84,48.77,48.82,43598.0,48.82,48.84,48.77,48.82,43598.0
2019-07-25 15:55:00,48.82,48.82,48.7,48.77,94877.0,48.82,48.82,48.7,48.77,94877.0
2019-07-26 09:30:00,49.2,49.23,48.95,49.16,30873.0,49.2,49.23,48.95,49.16,30873.0
2019-07-26 09:35:00,49.16,49.19,49.05,49.19,1750.0,49.16,49.19,49.05,49.19,1750.0
2019-07-26 09:40:00,49.21,49.24,49.13,49.16,11947.0,49.21,49.24,49.13,49.16,11947.0
2019-07-26 09:45:00,49.16,49.22,49.1,49.17,22244.0,49.16,49.22,49.1,49.17,22244.0
2019-07-26 09:50:00,49.17,49.31,49.17,49.27,16166.0,49.17,49.31,49.17,49.27,16166.0
2019-07-26 09:55:00,49.27,49.28,49.19,49.28,9771.0,49.27,49.28,49.19,49.28,9771.0
2019-07-26 10:00:00,49.25,49.31,49.24,49.28,17723.0,49.25,49.31,49.24,49.28,17723.0
2019-07-26 10:05:00,49.29,49.35,49.24,49.32,15825.0,49.29,49.35,49.24,49.32,15825.0
2019-07-26 10:10:00,49.31,49.33,49.28,49.33,21363.0,49.31,49.33,49.28,49.33,21363.0
2019-07-26 10:15:00,49.32,49.41,49.21,49.4,10835.0,49.32,49.41,49.21,49.4,10835.0
2019-07-26 10:20:00,49.41,49.43,49.37,49.38,7498.0,49.41,49.43,49.37,49.38,7498.0
2019-07-26 10:25:00,49.38,49.42,49.34,49.34,11770.0,49.38,49.42,49.34,49.34,11770.0
2019-07-26 10:30:00,49.34,49.39,49.31,49.39,9602.0,49.34,49.39,49.31,49.39,9602.0
2019-07-26 10:35:00,49.39,49.43,49.3,49.3,19086.0,49.39,49.43,49.3,49.3,19086.0
2019-07-26 10:40:00,49.3,49.39,49.28,49.33,15950.0,49.3,49.39,49.28,49.33,15950.0
2019-07-26 10:45:00,49.33,49.45,49.32,49.42,11800.0,49.33,49.45,49.32,49.42,11800.0
2019-07-26 10:50:00,49.41,49.45,49.37,49.44,8778.0,49.41,49.45,49.37,49.44,8778.0
2019-07-26 10:55:00,49.44,49.47,49.34,49.35,15245.0,49.44,49.47,49.34,49.35,15245.0
2019-07-26 11:00:00,49.34,49.39,49.28,49.29,19983.0,49.34,49.39,49.28,49.29,19983.0
2019-07-26 11:05:00,49.28,49.3,49.22,49.24,9767.0,49.28,49.3,49.22,49.24,9767.0
2019-07-26 11:10:00,49.24,49.25,49.17,49.21,11621.0,49.24,49.25,49.17,49.21,11621.0
2019-07-26 11:15:00,49.21,49.23,49.12,49.13,8939.0,49.21,49.23,49.12,49.13,8939.0
2019-07-26 11:20:00,49.13,49.17,49.06,49.15,11200.0,49.13,49.17,49.06,49.15,11200.0
2019-07-26 11:25:00,49.16,49.18,49.11,49.14,9354.0,49.16,49.18,49.11,49.14,9354.0
2019-07-26 11:30:00,49.15,49.16,49.09,49.09,8028.0,49.15,49.16,49.09,49.09,8028.0
2019-07-26 11:35:00,49.08,49.16,49.08,49.11,6100.0,49.08,49.16,49.08,49.11,6100.0
2019-07-26 11:40:00,49.09,49.15,49.06,49.13,13231.0,49.09,49.15,49.06,49.13,13231.0
2019-07-26 11:45:00,49.13,49.17,49.08,49.11,7313.0,49.13,49.17,49.08,49.11,7313.0
2019-07-26 11:50:00,49.13,49.16,49.11,49.16,5622.0,49.13,49.16,49.11,49.16,5622.0
2019-07-26 11:55:00,49.15,49.18,49.14,49.18,6521.0,49.15,49.18,49.14,49.18,6521.0
2019-07-26 12:00:00,49.16,49.24,49.15,49.21,6291.0,49.16,49.24,49.15,49.21,6291.0
2019-07-26 12:05:00,49.21,49.23,49.2,49.22,5162.0,49.21,49.23,49.2,49.22,5162.0
2019-07-26 12:10:00,49.23,49.27,49.21,49.22,4552.0,49.23,49.27,49.21,49.22,4552.0
2019-07-26 12:15:00,49.22,49.24,49.18,49.18,6261.0,49.22,49.24,49.18,49.18,6261.0
2019-07-26 12:20:00,49.19,49.22,49.18,49.22,4700.0,49.19,49.22,49.18,49.22,4700.0
2019-07-26 12:25:00,49.22,49.26,49.21,49.25,3700.0,49.22,49.26,49.21,49.25,3700.0
2019-07-26 12:30:00,49.25,49.25,49.22,49.23,5920.0,49.25,49.25,49.22,49.23,5920.0
2019-07-26 12:35:00,49.24,49.27,49.24,49.26,9344.0,49.24,49.27,49.24,49.26,9344.0
2019-07-26 12:40:00,49.26,49.28,49.24,49.26,7601.0,49.26,49.28,49.24,49.26,7601.0
2019-07-26 12:45:00,49.25,49.3,49.22,49.29,8347.0,49.25,49.3,49.22,49.29,8347.0
2019-07-26 12:50:00,49.3,49.35,49.26,49.26,7079.0,49.3,49.35,49.26,49.26,7079.0
2019-07-26 12:55:00,49.28,49.32,49.28,49.3,3488.0,49.28,49.32,49.28,49.3,3488.0
2019-07-26 13:00:00,49.31,49.31,49.27,49.27,3998.0,49.31,49.31,49.27,49.27,3998.0
2019-07-26 13:05:00,49.28,49.29,49.22,49.28,5900.0,49.28,49.29,49.22,49.28,5900.0
2019-07-26 13:10:00,49.27,49.3,49.25,49.3,5400.0,49.27,49.3,49.25,49.3,5400.0
2019-07-26 13:15:00,49.3,49.31,49.29,49.3,5700.0,49.3,49.31,49.29,49.3,5700.0
2019-07-26 13:20:00,49.3,49.35,49.29,49.34,5551.0,49.3,49.35,49.29,49.34,5551.0
2019-07-26 13:25:00,49.35,49.4,49.35,49.39,6767.0,49.35,49.4,49.35,49.39,6767.0
2019-07-26 13:30:00,49.39,49.42,49.37,49.38,9546.0,49.39,49.42,49.37,49.38,9546.0
2019-07-26 13:35:00,49.38,49.43,49.37,49.41,8916.0,49.38,49.43,49.37,49.41,8916.0
2019-07-26 13:40:00,49.42,49.45,49.4,49.45,6399.0,49.42,49.45,49.4,49.45,6399.0
2019-07-26 13:45:00,49.45,49.46,49.44,49.46,3160.0,49.45,49.46,49.44,49.46,3160.0
2019-07-26 13:50:00,49.46,49.5,49.45,49.48,5195.0,49.46,49.5,49.45,49.48,5195.0
2019-07-26 13:55:00,49.48,49.5,49.45,49.47,8619.0,49.48,49.5,49.45,49.47,8619.0
2019-07-26 14:00:00,49.46,49.47,49.45,49.47,4884.0,49.46,49.47,49.45,49.47,4884.0
2019-07-26 14:05:00,49.47,49.49,49.46,49.48,5927.0,49.47,49.49,49.46,49.48,5927.0
2019-07-26 14:10:00,49.48,49.56,49.48,49.52,10143.0,49.48,49.56,49.48,49.52,10143.0
2019-07-26 14:15:00,49.53,49.53,49.47,49.52,8143.0,49.53,49.53,49.47,49.52,8143.0
2019-07-26 14:20:00,49.53,49.53,49.49,49.5,4278.0,49.53,49.53,49.49,49.5,4278.0
2019-07-26 14:25:00,49.49,49.49,49.39,49.4,5392.0,49.49,49.49,49.39,49.4,5392.0
2019-07-26 14:30:00,49.4,49.44,49.4,49.43,4500.0,49.4,49.44,49.4,49.43,4500.0
2019-07-26 14:35:00,49.43,49.47,49.41,49.45,7387.0,49.43,49.47,49.41,49.45,7387.0
2019-07-26 14:40:00,49.46,49.49,49.46,49.48,6208.0,49.46,49.49,49.46,49.48,6208.0
2019-07-26 14:45:00,49.48,49.48,49.42,49.44,7000.0,49.48,49.48,49.42,49.44,7000.0
2019-07-26 14:50:00,49.45,49.45,49.37,49.38,22178.0,49.45,49.45,49.37,49.38,22178.0
2019-07-26 14:55:00,49.38,49.4,49.35,49.36,12738.0,49.38,49.4,49.35,49.36,12738.0
2019-07-26 15:00:00,49.36,49.36,49.27,49.29,13245.0,49.36,49.36,49.27,49.29,13245.0
2019-07-26 15:05:00,49.3,49.31,49.23,49.23,8440.0,49.3,49.31,49.23,49.23,8440.0
2019-07-26 15:10:00,49.24,49.26,49.2,49.25,10098.0,49.24,49.26,49.2,49.25,10098.0
2019-07-26 15:15:00,49.25,49.26,49.2,49.22,7656.0,49.25,49.26,49.2,49.22,7656.0
2019-07-26 15:20:00,49.21,49.25,49.2,49.23,9109.0,49.21,49.25,49.2,49.23,9109.0
2019-07-26 15:25:00,49.23,49.26,49.22,49.23,10269.0,49.23,49.26,49.22,49.23,10269.0
2019-07-26 15:30:00,49.23,49.26,49.2,49.23,21399.0,49.23,49.26,49.2,49.23,21399.0
2019-07-26 15:35:00,49.23,49.23,49.21,49.22,6864.0,49.23,49.23,49.21,49.22,6864.0
2019-07-26 15:40:00,49.22,49.22,49.16,49.16,27457.0,49.22,49.22,49.16,49.16,27457.0
2019-07-26 15:45:00,49.17,49.19,49.11,49.11,21084.0,49.17,49.19,49.11,49.11,21084.0
2019-07-26 15:50:00,49.11,49.13,49.08,49.08,40459.0,49.11,49.13,49.08,49.08,40459.0
2019-07-26 15:55:00,49.09,49.11,49.02,49.03,74265.0,49.09,49.11,49.02,49.03,74265.0
2019-07-29 09:30:00,48.99,49.24,48.99,49.14,11350.0,48.99,49.24,48.99,49.14,11350.0
2019-07-29 09:35:00,49.11,49.22,49.0,49.01,12199.0,49.11,49.22,49.0,49.01,12199.0
2019-07-29 09:40:00,49.01,49.05,48.98,49.02,9765.0,49.01,49.05,48.98,49.02,9765.0
2019-07-29 09:45:00,49.03,49.28,49.01,49.2,7317.0,49.03,49.28,49.01,49.2,7317.0
2019-07-29 09:50:00,49.18,49.18,49.08,49.14,6022.0,49.18,49.18,49.08,49.14,6022.0
2019-07-29 09:55:00,49.13,49.14,49.07,49.08,1700.0,49.13,49.14,49.07,49.08,1700.0
2019-07-29 10:00:00,49.07,49.14,49.02,49.11,7699.0,49.07,49.14,49.02,49.11,7699.0
2019-07-29 10:05:00,49.13,49.19,49.12,49.16,7308.0,49.13,49.19,49.12,49.16,7308.0
2019-07-29 10:10:00,49.16,49.19,49.1,49.13,5625.0,49.16,49.19,49.1,49.13,5625.0
2019-07-29 10:15:00,49.15,49.31,49.14,49.31,12451.0,49.15,49.31,49.14,49.31,12451.0
2019-07-29 10:20:00,49.33,49.33,49.08,49.12,15905.0,49.33,49.33,49.08,49.12,15905.0
2019-07-29 10:25:00,49.1,49.11,49.04,49.08,11028.0,49.1,49.11,49.04,49.08,11028.0
2019-07-29 10:30:00,49.08,49.14,49.08,49.14,3026.0,49.08,49.14,49.08,49.14,3026.0
2019-07-29 10:35:00,49.14,49.16,49.08,49.09,6056.0,49.14,49.16,49.08,49.09,6056.0
2019-07-29 10:40:00,49.08,49.12,49.04,49.06,7893.0,49.08,49.12,49.04,49.06,7893.0
2019-07-29 10:45:00,49.05,49.06,49.02,49.02,7635.0,49.05,49.06,49.02,49.02,7635.0
2019-07-29 10:50:00,49.04,49.04,48.94,48.95,10201.0,49.04,49.04,48.94,48.95,10201.0
2019-07-29 10:55:00,48.96,49.01,48.89,48.96,28239.0,48.96,49.01,48.89,48.96,28239.0
2019-07-29 11:00:00,48.98,49.0,48.93,48.99,8738.0,48.98,49.0,48.93,48.99,8738.0
2019-07-29 11:05:00,49.0,49.1,48.98,49.06,7213.0,49.0,49.1,48.98,49.06,7213.0
2019-07-29 11:10:00,49.05,49.05,48.99,49.02,10754.0,49.05,49.05,48.99,49.02,10754.0
2019-07-29 11:15:00,49.01,49.01,48.93,48.97,3590.0,49.01,49.01,48.93,48.97,3590.0
2019-07-29 11:20:00,48.96,48.98,48.91,48.94,7646.0,48.96,48.98,48.91,48.94,7646.0
2019-07-29 11:25:00,48.95,48.99,48.91,48.94,4400.0,48.95,48.99,48.91,48.94,4400.0
2019-07-29 11:30:00,48.94,48.97,48.91,48.95,7488.0,48.94,48.97,48.91,48.95,7488.0
2019-07-29 11:35:00,48.97,49.05,48.97,48.99,5964.0,48.97,49.05,48.97,48.99,5964.0
2019-07-29 11:40:00,48.99,49.04,48.98,49.04,4480.0,48.99,49.04,48.98,49.04,4480.0
2019-07-29 11:45:00,49.04,49.04,48.96,48.97,6059.0,49.04,49.04,48.96,48.97,6059.0
2019-07-29 11:50:00,48.96,48.96,48.92,48.94,4545.0,48.96,48.96,48.92,48.94,4545.0
2019-07-29 11:55:00,48.94,48.97,48.92,48.92,10300.0,48.94,48.97,48.92,48.92,10300.0
2019-07-29 12:00:00,48.95,48.95,48.91,48.94,3900.0,48.95,48.95,48.91,48.94,3900.0
2019-07-29 12:05:00,48.96,48.99,48.95,48.99,4592.0,48.96,48.99,48.95,48.99,4592.0
2019-07-29 12:10:00,49.0,49.01,48.94,48.96,3104.0,49.0,49.01,48.94,48.96,3104.0
2019-07-29 12:15:00,48.96,48.97,48.92,48.96,4379.0,48.96,48.97,48.92,48.96,4379.0
2019-07-29 12:20:00,48.97,49.0,48.96,48.96,4205.0,48.97,49.0,48.96,48.96,4205.0
2019-07-29 12:25:00,48.97,49.0,48.94,48.99,5707.0,48.97,49.0,48.94,48.99,5707.0
2019-07-29 12:30:00,49.0,49.06,49.0,49.06,5979.0,49.0,49.06,49.0,49.06,5979.0
2019-07-29 12:35:00,49.05,49.05,49.01,49.04,4260.0,49.05,49.05,49.01,49.04,4260.0
2019-07-29 12:40:00,49.05,49.07,49.01,49.06,6289.0,49.05,49.07,49.01,49.06,6289.0
2019-07-29 12:45:00,49.05,49.07,49.01,49.05,5512.0,49.05,49.07,49.01,49.05,5512.0
2019-07-29 12:50:00,49.05,49.06,49.03,49.04,2611.0,49.05,49.06,49.03,49.04,2611.0
2019-07-29 12:55:00,49.05,49.08,49.03,49.07,10178.0,49.05,49.08,49.03,49.07,10178.0
2019-07-29 13:00:00,49.07,49.08,48.98,49.0,6522.0,49.07,49.08,48.98,49.0,6522.0
2019-07-29 13:05:00,49.01,49.01,48.97,49.0,3265.0,49.01,49.01,48.97,49.0,3265.0
2019-07-29 13:10:00,49.0,49.01,48.96,48.97,4695.0,49.0,49.01,48.96,48.97,4695.0
2019-07-29 13:15:00,48.97,48.99,48.96,48.98,5817.0,48.97,48.99,48.96,48.98,5817.0
2019-07-29 13:20:00,48.98,49.0,48.91,48.92,7909.0,48.98,49.0,48.91,48.92,7909.0
2019-07-29 13:25:00,48.93,48.96,48.93,48.95,9236.0,48.93,48.96,48.93,48.95,9236.0
2019-07-29 13:30:00,48.95,49.04,48.94,49.03,12700.0,48.95,49.04,48.94,49.03,12700.0
2019-07-29 13:35:00,49.04,49.07,49.01,49.02,5510.0,49.04,49.07,49.01,49.02,5510.0
2019-07-29 13:40:00,49.04,49.04,48.99,49.02,3715.0,49.04,49.04,48.99,49.02,3715.0
2019-07-29 13:45:00,49.02,49.04,49.0,49.01,4400.0,49.02,49.04,49.0,49.01,4400.0
2019-07-29 13:50:00,49.01,49.04,48.97,48.98,6305.0,49.01,49.04,48.97,48.98,6305.0
2019-07-29 13:55:00,48.98,49.0,48.97,48.99,4100.0,48.98,49.0,48.97,48.99,4100.0
2019-07-29 14:00:00,48.99,49.01,48.98,48.98,6139.0,48.99,49.01,48.98,48.98,6139.0
2019-07-29 14:05:00,48.98,48.99,48.94,48.97,7851.0,48.98,48.99,48.94,48.97,7851.0
2019-07-29 14:10:00,48.98,49.0,48.97,48.99,2900.0,48.98,49.0,48.97,48.99,2900.0
2019-07-29 14:15:00,49.01,49.07,49.0,49.06,4600.0,49.01,49.07,49.0,49.06,4600.0
2019-07-29 14:20:00,49.07,49.07,49.05,49.07,4100.0,49.07,49.07,49.05,49.07,4100.0
2019-07-29 14:25:00,49.06,49.07,49.02,49.06,5326.0,49.06,49.07,49.02,49.06,5326.0
2019-07-29 14:30:00,49.05,49.05,49.02,49.04,4218.0,49.05,49.05,49.02,49.04,4218.0
2019-07-29 14:35:00,49.05,49.09,49.04,49.05,5779.0,49.05,49.09,49.04,49.05,5779.0
2019-07-29 14:40:00,49.06,49.1,49.03,49.07,9177.0,49.06,49.1,49.03,49.07,9177.0
2019-07-29 14:45:00,49.09,49.13,49.08,49.12,5178.0,49.09,49.13,49.08,49.12,5178.0
2019-07-29 14:50:00,49.12,49.15,49.11,49.15,8705.0,49.12,49.15,49.11,49.15,8705.0
2019-07-29 14:55:00,49.15,49.16,49.13,49.14,8128.0,49.15,49.16,49.13,49.14,8128.0
2019-07-29 15:00:00,49.14,49.15,49.09,49.11,6800.0,49.14,49.15,49.09,49.11,6800.0
2019-07-29 15:05:00,49.12,49.15,49.12,49.12,5935.0,49.12,49.15,49.12,49.12,5935.0
2019-07-29 15:10:00,49.14,49.16,49.13,49.14,13308.0,49.14,49.16,49.13,49.14,13308.0
2019-07-29 15:15:00,49.13,49.16,49.1,49.15,9899.0,49.13,49.16,49.1,49.15,9899.0
2019-07-29 15:20:00,49.15,49.15,49.09,49.12,14890.0,49.15,49.15,49.09,49.12,14890.0
2019-07-29 15:25:00,49.12,49.12,49.08,49.11,8044.0,49.12,49.12,49.08,49.11,8044.0
2019-07-29 15:30:00,49.11,49.16,49.08,49.15,15967.0,49.11,49.16,49.08,49.15,15967.0
2019-07-29 15:35:00,49.15,49.19,49.14,49.15,14492.0,49.15,49.19,49.14,49.15,14492.0
2019-07-29 15:40:00,49.15,49.18,49.14,49.16,13055.0,49.15,49.18,49.14,49.16,13055.0
2019-07-29 15:45:00,49.17,49.23,49.15,49.23,23118.0,49.17,49.23,49.15,49.23,23118.0
2019-07-29 15:50:00,49.24,49.25,49.17,49.2,24239.0,49.24,49.25,49.17,49.2,24239.0
2019-07-29 15:55:00,49.19,49.19,49.07,49.1,40627.0,49.19,49.19,49.07,49.1,40627.0
2019-07-30 09:30:00,48.64,48.95,48.5,48.63,38293.0,48.64,48.95,48.5,48.63,38293.0
2019-07-30 09:35:00,48.54,48.67,48.45,48.55,4862.0,48.54,48.67,48.45,48.55,4862.0
2019-07-30 09:40:00,48.57,48.62,48.5,48.56,4100.0,48.57,48.62,48.5,48.56,4100.0
2019-07-30 09:45:00,48.56,48.61,48.49,48.59,5255.0,48.56,48.61,48.49,48.59,5255.0
2019-07-30 09:50:00,48.61,48.61,48.47,48.5,13747.0,48.61,48.61,48.47,48.5,13747.0
2019-07-30 09:55:00,48.53,48.62,48.52,48.54,6405.0,48.53,48.62,48.52,48.54,6405.0
2019-07-30 10:00:00,48.56,48.63,48.56,48.6,8740.0,48.56,48.63,48.56,48.6,8740.0
2019-07-30 10:05:00,48.58,48.6,48.53,48.58,15721.0,48.58,48.6,48.53,48.58,15721.0
2019-07-30 10:10:00,48.6,48.73,48.57,48.65,31850.0,48.6,48.73,48.57,48.65,31850.0
2019-07-30 10:15:00,48.65,48.66,48.59,48.64,75054.0,48.65,48.66,48.59,48.64,75054.0
2019-07-30 10:20:00,48.63,48.63,48.54,48.57,13700.0,48.63,48.63,48.54,48.57,13700.0
2019-07-30 10:25:00,48.56,48.61,48.53,48.53,32728.0,48.56,48.61,48.53,48.53,32728.0
2019-07-30 10:30:00,48.56,48.7,48.54,48.63,6967.0,48.56,48.7,48.54,48.63,6967.0
2019-07-30 10:35:00,48.64,48.67,48.56,48.57,24398.0,48.64,48.67,48.56,48.57,24398.0
2019-07-30 10:40:00,48.57,48.63,48.56,48.62,22746.0,48.57,48.63,48.56,48.62,22746.0
2019-07-30 10:45:00,48.61,48.71,48.61,48.66,7784.0,48.61,48.71,48.61,48.66,7784.0
2019-07-30 10:50:00,48.66,48.67,48.52,48.53,7208.0,48.66,48.67,48.52,48.53,7208.0
2019-07-30 10:55:00,48.53,48.54,48.44,48.51,11949.0,48.53,48.54,48.44,48.51,11949.0
2019-07-30 11:00:00,48.51,48.55,48.51,48.53,8903.0,48.51,48.55,48.51,48.53,8903.0
2019-07-30 11:05:00,48.55,48.59,48.51,48.52,3402.0,48.55,48.59,48.51,48.52,3402.0
2019-07-30 11:10:00,48.52,48.56,48.52,48.55,7188.0,48.52,48.56,48.52,48.55,7188.0
2019-07-30 11:15:00,48.58,48.63,48.56,48.63,9214.0,48.58,48.63,48.56,48.63,9214.0
2019-07-30 11:20:00,48.63,48.67,48.58,48.66,8308.0,48.63,48.67,48.58,48.66,8308.0
2019-07-30 11:25:00,48.64,48.65,48.61,48.63,5782.0,48.64,48.65,48.61,48.63,5782.0
2019-07-30 11:30:00,48.63,48.71,48.62,48.67,10820.0,48.63,48.71,48.62,48.67,10820.0
2019-07-30 11:35:00,48.68,48.73,48.67,48.73,5740.0,48.68,48.73,48.67,48.73,5740.0
2019-07-30 11:40:00,48.73,48.76,48.72,48.73,18960.0,48.73,48.76,48.72,48.73,18960.0
2019-07-30 11:45:00,48.74,48.75,48.68,48.69,7533.0,48.74,48.75,48.68,48.69,7533.0
2019-07-30 11:50:00,48.67,48.68,48.63,48.67,9544.0,48.67,48.68,48.63,48.67,9544.0
2019-07-30 11:55:00,48.69,48.7,48.62,48.62,5367.0,48.69,48.7,48.62,48.62,5367.0
2019-07-30 12:00:00,48.62,48.64,48.56,48.61,12435.0,48.62,48.64,48.56,48.61,12435.0
2019-07-30 12:05:00,48.6,48.68,48.6,48.67,8117.0,48.6,48.68,48.6,48.67,8117.0
2019-07-30 12:10:00,48.66,48.67,48.64,48.64,6100.0,48.66,48.67,48.64,48.64,6100.0
2019-07-30 12:15:00,48.63,48.66,48.62,48.62,6275.0,48.63,48.66,48.62,48.62,6275.0
2019-07-30 12:20:00,48.62,48.63,48.58,48.59,11803.0,48.62,48.63,48.58,48.59,11803.0
2019-07-30 12:25:00,48.58,48.59,48.54,48.58,4234.0,48.58,48.59,48.54,48.58,4234.0
2019-07-30 12:30:00,48.59,48.6,48.57,48.58,5939.0,48.59,48.6,48.57,48.58,5939.0
2019-07-30 12:35:00,48.58,48.63,48.57,48.59,9557.0,48.58,48.63,48.57,48.59,9557.0
2019-07-30 12:40:00,48.59,48.62,48.58,48.62,4959.0,48.59,48.62,48.58,48.62,4959.0
2019-07-30 12:45:00,48.62,48.62,48.56,48.58,4262.0,48.62,48.62,48.56,48.58,4262.0
2019-07-30 12:50:00,48.58,48.59,48.54,48.54,4576.0,48.58,48.59,48.54,48.54,4576.0
2019-07-30 12:55:00,48.53,48.59,48.52,48.57,7600.0,48.53,48.59,48.52,48.57,7600.0
2019-07-30 13:00:00,48.57,48.57,48.51,48.56,10266.0,48.57,48.57,48.51,48.56,10266.0
2019-07-30 13:05:00,48.56,48.56,48.53,48.54,4807.0,48.56,48.56,48.53,48.54,4807.0
2019-07-30 13:10:00,48.54,48.55,48.51,48.52,5918.0,48.54,48.55,48.51,48.52,5918.0
2019-07-30 13:15:00,48.51,48.52,48.48,48.48,6486.0,48.51,48.52,48.48,48.48,6486.0
2019-07-30 13:20:00,48.48,48.5,48.47,48.49,11549.0,48.48,48.5,48.47,48.49,11549.0
2019-07-30 13:25:00,48.48,48.5,48.47,48.5,10730.0,48.48,48.5,48.47,48.5,10730.0
2019-07-30 13:30:00,48.5,48.59,48.49,48.59,4570.0,48.5,48.59,48.49,48.59,4570.0
2019-07-30 13:35:00,48.59,48.64,48.59,48.61,10303.0,48.59,48.64,48.59,48.61,10303.0
2019-07-30 13:40:00,48.61,48.61,48.59,48.6,5303.0,48.61,48.61,48.59,48.6,5303.0
2019-07-30 13:45:00,48.61,48.61,48.53,48.54,6730.0,48.61,48.61,48.53,48.54,6730.0
2019-07-30 13:50:00,48.55,48.59,48.54,48.54,30820.0,48.55,48.59,48.54,48.54,30820.0
2019-07-30 13:55:00,48.54,48.56,48.54,48.55,6346.0,48.54,48.56,48.54,48.55,6346.0
2019-07-30 14:00:00,48.54,48.62,48.53,48.6,33478.0,48.54,48.62,48.53,48.6,33478.0
2019-07-30 14:05:00,48.59,48.64,48.57,48.59,22300.0,48.59,48.64,48.57,48.59,22300.0
2019-07-30 14:10:00,48.59,48.61,48.58,48.61,20913.0,48.59,48.61,48.58,48.61,20913.0
2019-07-30 14:15:00,48.6,48.61,48.59,48.61,13453.0,48.6,48.61,48.59,48.61,13453.0
2019-07-30 14:20:00,48.61,48.72,48.6,48.65,45719.0,48.61,48.72,48.6,48.65,45719.0
2019-07-30 14:25:00,48.64,48.65,48.63,48.64,15051.0,48.64,48.65,48.63,48.64,15051.0
2019-07-30 14:30:00,48.64,48.64,48.6,48.6,17122.0,48.64,48.64,48.6,48.6,17122.0
2019-07-30 14:35:00,48.6,48.64,48.58,48.63,16706.0,48.6,48.64,48.58,48.63,16706.0
2019-07-30 14:40:00,48.63,48.63,48.58,48.61,10869.0,48.63,48.63,48.58,48.61,10869.0
2019-07-30 14:45:00,48.6,48.6,48.57,48.59,15084.0,48.6,48.6,48.57,48.59,15084.0
2019-07-30 14:50:00,48.59,48.61,48.56,48.59,30260.0,48.59,48.61,48.56,48.59,30260.0
2019-07-30 14:55:00,48.58,48.59,48.56,48.58,8540.0,48.58,48.59,48.56,48.58,8540.0
2019-07-30 15:00:00,48.58,48.59,48.56,48.57,8494.0,48.58,48.59,48.56,48.57,8494.0
2019-07-30 15:05:00,48.57,48.6,48.55,48.56,10523.0,48.57,48.6,48.55,48.56,10523.0
2019-07-30 15:10:00,48.57,48.6,48.56,48.59,11132.0,48.57,48.6,48.56,48.59,11132.0
2019-07-30 15:15:00,48.59,48.59,48.54,48.57,12601.0,48.59,48.59,48.54,48.57,12601.0
2019-07-30 15:20:00,48.57,48.58,48.52,48.54,11885.0,48.57,48.58,48.52,48.54,11885.0
2019-07-30 15:25:00,48.54,48.56,48.52,48.54,8395.0,48.54,48.56,48.52,48.54,8395.0
2019-07-30 15:30:00,48.54,48.59,48.53,48.58,12034.0,48.54,48.59,48.53,48.58,12034.0
2019-07-30 15:35:00,48.57,48.59,48.55,48.57,11107.0,48.57,48.59,48.55,48.57,11107.0
2019-07-30 15:40:00,48.57,48.58,48.54,48.55,19239.0,48.57,48.58,48.54,48.55,19239.0
2019-07-30 15:45:00,48.55,48.56,48.51,48.53,53649.0,48.55,48.56,48.51,48.53,53649.0
2019-07-30 15:50:00,48.53,48.57,48.5,48.52,68198.0,48.53,48.57,48.5,48.52,68198.0
2019-07-30 15:55:00,48.52,48.54,48.47,48.5,98183.0,48.52,48.54,48.47,48.5,98183.0
2019-07-31 09:30:00,48.54,48.7,48.39,48.44,43265.0,48.54,48.7,48.39,48.44,43265.0
2019-07-31 09:35:00,48.54,48.64,48.49,48.57,15900.0,48.54,48.64,48.49,48.57,15900.0
2019-07-31 09:40:00,48.58,48.82,48.56,48.79,13738.0,48.58,48.82,48.56,48.79,13738.0
2019-07-31 09:45:00,48.78,48.85,48.73,48.81,12086.0,48.78,48.85,48.73,48.81,12086.0
2019-07-31 09:50:00,48.79,48.89,48.77,48.88,10124.0,48.79,48.89,48.77,48.88,10124.0
2019-07-31 09:55:00,48.88,49.0,48.84,49.0,18487.0,48.88,49.0,48.84,49.0,18487.0
2019-07-31 10:00:00,48.97,48.99,48.88,48.9,12481.0,48.97,48.99,48.88,48.9,12481.0
2019-07-31 10:05:00,48.87,48.9,48.81,48.82,11123.0,48.87,48.9,48.81,48.82,11123.0
2019-07-31 10:10:00,48.83,48.91,48.83,48.89,9462.0,48.83,48.91,48.83,48.89,9462.0
2019-07-31 10:15:00,48.9,48.94,48.78,48.91,119264.0,48.9,48.94,48.78,48.91,119264.0
2019-07-31 10:20:00,48.93,49.0,48.89,49.0,18994.0,48.93,49.0,48.89,49.0,18994.0
2019-07-31 10:25:00,48.99,49.02,48.97,48.99,10587.0,48.99,49.02,48.97,48.99,10587.0
2019-07-31 10:30:00,49.01,49.01,48.93,48.97,15117.0,49.01,49.01,48.93,48.97,15117.0
2019-07-31 10:35:00,48.97,49.06,48.9,49.04,15582.0,48.97,49.06,48.9,49.04,15582.0
2019-07-31 10:40:00,49.03,49.11,49.01,49.09,15536.0,49.03,49.11,49.01,49.09,15536.0
2019-07-31 10:45:00,49.08,49.1,49.04,49.04,14593.0,49.08,49.1,49.04,49.04,14593.0
2019-07-31 10:50:00,49.03,49.04,48.95,49.0,17836.0,49.03,49.04,48.95,49.0,17836.0
2019-07-31 10:55:00,48.99,49.0,48.93,48.97,12904.0,48.99,49.0,48.93,48.97,12904.0
2019-07-31 11:00:00,48.97,48.97,48.87,48.92,14076.0,48.97,48.97,48.87,48.92,14076.0
2019-07-31 11:05:00,48.92,49.01,48.92,48.99,9250.0,48.92,49.01,48.92,48.99,9250.0
2019-07-31 11:10:00,48.98,49.0,48.97,48.98,8150.0,48.98,49.0,48.97,48.98,8150.0
2019-07-31 11:15:00,48.98,49.0,48.94,48.96,9157.0,48.98,49.0,48.94,48.96,9157.0
2019-07-31 11:20:00,48.95,48.98,48.92,48.98,5225.0,48.95,48.98,48.92,48.98,5225.0
2019-07-31 11:25:00,48.97,49.02,48.97,49.0,10235.0,48.97,49.02,48.97,49.0,10235.0
2019-07-31 11:30:00,49.01,49.1,49.01,49.09,7384.0,49.01,49.1,49.01,49.09,7384.0
2019-07-31 11:35:00,49.1,49.11,49.07,49.1,10739.0,49.1,49.11,49.07,49.1,10739.0
2019-07-31 11:40:00,49.11,49.13,49.06,49.07,9760.0,49.11,49.13,49.06,49.07,9760.0
2019-07-31 11:45:00,49.07,49.11,49.07,49.11,12713.0,49.07,49.11,49.07,49.11,12713.0
2019-07-31 11:50:00,49.11,49.11,49.04,49.06,5700.0,49.11,49.11,49.04,49.06,5700.0
2019-07-31 11:55:00,49.07,49.08,49.02,49.07,6424.0,49.07,49.08,49.02,49.07,6424.0
2019-07-31 12:00:00,49.05,49.06,49.03,49.05,3366.0,49.05,49.06,49.03,49.05,3366.0
2019-07-31 12:05:00,49.05,49.06,49.01,49.02,3170.0,49.05,49.06,49.01,49.02,3170.0
2019-07-31 12:10:00,49.02,49.12,49.01,49.1,17201.0,49.02,49.12,49.01,49.1,17201.0
2019-07-31 12:15:00,49.11,49.19,49.09,49.18,33270.0,49.11,49.19,49.09,49.18,33270.0
2019-07-31 12:20:00,49.17,49.18,49.12,49.15,7795.0,49.17,49.18,49.12,49.15,7795.0
2019-07-31 12:25:00,49.16,49.17,49.1,49.12,7296.0,49.16,49.17,49.1,49.12,7296.0
2019-07-31 12:30:00,49.12,49.13,49.09,49.09,7550.0,49.12,49.13,49.09,49.09,7550.0
2019-07-31 12:35:00,49.1,49.11,49.06,49.07,6923.0,49.1,49.11,49.06,49.07,6923.0
2019-07-31 12:40:00,49.07,49.14,49.07,49.11,8636.0,49.07,49.14,49.07,49.11,8636.0
2019-07-31 12:45:00,49.1,49.17,49.1,49.17,14813.0,49.1,49.17,49.1,49.17,14813.0
2019-07-31 12:50:00,49.17,49.2,49.16,49.18,20324.0,49.17,49.2,49.16,49.18,20324.0
2019-07-31 12:55:00,49.18,49.2,49.16,49.2,8881.0,49.18,49.2,49.16,49.2,8881.0
2019-07-31 13:00:00,49.19,49.21,49.17,49.21,8586.0,49.19,49.21,49.17,49.21,8586.0
2019-07-31 13:05:00,49.2,49.22,49.17,49.2,9651.0,49.2,49.22,49.17,49.2,9651.0
2019-07-31 13:10:00,49.2,49.23,49.2,49.22,5518.0,49.2,49.23,49.2,49.22,5518.0
2019-07-31 13:15:00,49.22,49.23,49.15,49.16,9202.0,49.22,49.23,49.15,49.16,9202.0
2019-07-31 13:20:00,49.16,49.16,49.11,49.12,5957.0,49.16,49.16,49.11,49.12,5957.0
2019-07-31 13:25:00,49.11,49.15,49.11,49.14,30227.0,49.11,49.15,49.11,49.14,30227.0
2019-07-31 13:30:00,49.13,49.15,49.12,49.12,4200.0,49.13,49.15,49.12,49.12,4200.0
2019-07-31 13:35:00,49.12,49.13,49.09,49.09,5042.0,49.12,49.13,49.09,49.09,5042.0
2019-07-31 13:40:00,49.09,49.17,49.09,49.16,8921.0,49.09,49.17,49.09,49.16,8921.0
2019-07-31 13:45:00,49.17,49.2,49.14,49.16,11069.0,49.17,49.2,49.14,49.16,11069.0
2019-07-31 13:50:00,49.15,49.21,49.14,49.21,24199.0,49.15,49.21,49.14,49.21,24199.0
2019-07-31 13:55:00,49.21,49.38,49.2,49.36,15212.0,49.21,49.38,49.2,49.36,15212.0
2019-07-31 14:00:00,49.33,49.36,49.08,49.17,24613.0,49.33,49.36,49.08,49.17,24613.0
2019-07-31 14:05:00,49.2,49.31,49.14,49.27,22815.0,49.2,49.31,49.14,49.27,22815.0
2019-07-31 14:10:00,49.23,49.32,49.2,49.29,18898.0,49.23,49.32,49.2,49.29,18898.0
2019-07-31 14:15:00,49.28,49.33,49.23,49.31,21452.0,49.28,49.33,49.23,49.31,21452.0
2019-07-31 14:20:00,49.31,49.33,49.25,49.29,34279.0,49.31,49.33,49.25,49.29,34279.0
2019-07-31 14:25:00,49.3,49.36,49.3,49.34,10542.0,49.3,49.36,49.3,49.34,10542.0
2019-07-31 14:30:00,49.33,49.34,49.22,49.33,239319.0,49.33,49.34,49.22,49.33,239319.0
2019-07-31 14:35:00,49.33,49.37,49.17,49.18,27937.0,49.33,49.37,49.17,49.18,27937.0
2019-07-31 14:40:00,49.18,49.28,49.14,49.18,27924.0,49.18,49.28,49.14,49.18,27924.0
2019-07-31 14:45:00,49.17,49.24,48.96,48.96,109071.0,49.17,49.24,48.96,48.96,109071.0
2019-07-31 14:50:00,48.95,48.97,48.72,48.96,280208.0,48.95,48.97,48.72,48.96,280208.0
2019-07-31 14:55:00,48.96,49.2,48.93,49.19,36755.0,48.96,49.2,48.93,49.19,36755.0
2019-07-31 15:00:00,49.2,49.47,49.18,49.36,42753.0,49.2,49.47,49.18,49.36,42753.0
2019-07-31 15:05:00,49.36,49.44,49.29,49.39,27015.0,49.36,49.44,49.29,49.39,27015.0
2019-07-31 15:10:00,49.38,49.42,49.32,49.41,22398.0,49.38,49.42,49.32,49.41,22398.0
2019-07-31 15:15:00,49.41,49.52,49.35,49.49,30825.0,49.41,49.52,49.35,49.49,30825.0
2019-07-31 15:20:00,49.48,49.59,49.47,49.59,24533.0,49.48,49.59,49.47,49.59,24533.0
2019-07-31 15:25:00,49.59,49.7,49.59,49.62,26872.0,49.59,49.7,49.59,49.62,26872.0
2019-07-31 15:30:00,49.61,49.61,49.45,49.45,35338.0,49.61,49.61,49.45,49.45,35338.0
2019-07-31 15:35:00,49.45,49.48,49.41,49.46,36984.0,49.45,49.48,49.41,49.46,36984.0
2019-07-31 15:40:00,49.46,49.57,49.44,49.57,44334.0,49.46,49.57,49.44,49.57,44334.0
2019-07-31 15:45:00,49.57,49.58,49.46,49.48,68990.0,49.57,49.58,49.46,49.48,68990.0
2019-07-31 15:50:00,49.49,49.49,49.39,49.41,86206.0,49.49,49.49,49.39,49.41,86206.0
2019-07-31 15:55:00,49.4,49.55,49.39,49.41,310696.0,49.4,49.55,49.39,49.41,310696.0
2019-08-01 09:30:00,49.48,49.87,49.31,49.86,28360.0,49.48,49.87,49.31,49.86,28360.0
2019-08-01 09:35:00,49.91,49.91,49.5,49.61,18562.0,49.91,49.91,49.5,49.61,18562.0
2019-08-01 09:40:00,49.63,49.78,49.53,49.61,30403.0,49.63,49.78,49.53,49.61,30403.0
2019-08-01 09:45:00,49.64,49.88,49.62,49.65,20972.0,49.64,49.88,49.62,49.65,20972.0
2019-08-01 09:50:00,49.65,49.69,49.5,49.5,13135.0,49.65,49.69,49.5,49.5,13135.0
2019-08-01 09:55:00,49.53,49.66,49.48,49.57,17040.0,49.53,49.66,49.48,49.57,17040.0
2019-08-01 10:00:00,49.56,49.65,49.51,49.55,28784.0,49.56,49.65,49.51,49.55,28784.0
2019-08-01 10:05:00,49.55,49.62,49.41,49.5,25623.0,49.55,49.62,49.41,49.5,25623.0
2019-08-01 10:10:00,49.5,49.52,49.44,49.48,25617.0,49.5,49.52,49.44,49.48,25617.0
2019-08-01 10:15:00,49.45,49.51,49.38,49.48,23752.0,49.45,49.51,49.38,49.48,23752.0
2019-08-01 10:20:00,49.48,49.54,49.44,49.53,16557.0,49.48,49.54,49.44,49.53,16557.0
2019-08-01 10:25:00,49.53,49.54,49.47,49.49,7935.0,49.53,49.54,49.47,49.49,7935.0
2019-08-01 10:30:00,49.49,49.6,49.45,49.59,16458.0,49.49,49.6,49.45,49.59,16458.0
2019-08-01 10:35:00,49.58,49.58,49.49,49.51,13763.0,49.58,49.58,49.49,49.51,13763.0
2019-08-01 10:40:00,49.51,49.56,49.46,49.56,12193.0,49.51,49.56,49.46,49.56,12193.0
2019-08-01 10:45:00,49.54,49.55,49.49,49.53,10154.0,49.54,49.55,49.49,49.53,10154.0
2019-08-01 10:50:00,49.52,49.67,49.52,49.63,11899.0,49.52,49.67,49.52,49.63,11899.0
2019-08-01 10:55:00,49.63,49.72,49.61,49.67,11740.0,49.63,49.72,49.61,49.67,11740.0
2019-08-01 11:00:00,49.66,49.73,49.62,49.64,11618.0,49.66,49.73,49.62,49.64,11618.0
2019-08-01 11:05:00,49.66,49.66,49.56,49.57,12214.0,49.66,49.66,49.56,49.57,12214.0
2019-08-01 11:10:00,49.58,49.62,49.54,49.57,21191.0,49.58,49.62,49.54,49.57,21191.0
2019-08-01 11:15:00,49.57,49.6,49.45,49.54,18008.0,49.57,49.6,49.45,49.54,18008.0
2019-08-01 11:20:00,49.54,49.69,49.53,49.63,46279.0,49.54,49.69,49.53,49.63,46279.0
2019-08-01 11:25:00,49.67,49.8,49.63,49.8,19713.0,49.67,49.8,49.63,49.8,19713.0
2019-08-01 11:30:00,49.8,49.8,49.66,49.68,31517.0,49.8,49.8,49.66,49.68,31517.0
2019-08-01 11:35:00,49.69,49.75,49.67,49.72,8412.0,49.69,49.75,49.67,49.72,8412.0
2019-08-01 11:40:00,49.73,49.77,49.71,49.76,5968.0,49.73,49.77,49.71,49.76,5968.0
2019-08-01 11:45:00,49.76,49.81,49.75,49.8,7851.0,49.76,49.81,49.75,49.8,7851.0
2019-08-01 11:50:00,49.8,49.8,49.69,49.71,6675.0,49.8,49.8,49.69,49.71,6675.0
2019-08-01 11:55:00,49.71,49.72,49.65,49.7,7966.0,49.71,49.72,49.65,49.7,7966.0
2019-08-01 12:00:00,49.69,49.75,49.65,49.75,15791.0,49.69,49.75,49.65,49.75,15791.0
2019-08-01 12:05:00,49.74,49.75,49.72,49.75,7503.0,49.74,49.75,49.72,49.75,7503.0
2019-08-01 12:10:00,49.75,49.77,49.73,49.75,8037.0,49.75,49.77,49.73,49.75,8037.0
2019-08-01 12:15:00,49.75,49.75,49.65,49.68,14769.0,49.75,49.75,49.65,49.68,14769.0
2019-08-01 12:20:00,49.67,49.78,49.67,49.78,32637.0,49.67,49.78,49.67,49.78,32637.0
2019-08-01 12:25:00,49.77,49.89,49.77,49.88,23108.0,49.77,49.89,49.77,49.88,23108.0
2019-08-01 12:30:00,49.88,49.89,49.79,49.82,13236.0,49.88,49.89,49.79,49.82,13236.0
2019-08-01 12:35:00,49.81,49.84,49.76,49.81,13137.0,49.81,49.84,49.76,49.81,13137.0
2019-08-01 12:40:00,49.8,49.83,49.79,49.81,12192.0,49.8,49.83,49.79,49.81,12192.0
2019-08-01 12:45:00,49.8,49.85,49.78,49.8,18085.0,49.8,49.85,49.78,49.8,18085.0
2019-08-01 12:50:00,49.8,49.82,49.77,49.8,7861.0,49.8,49.82,49.77,49.8,7861.0
2019-08-01 12:55:00,49.79,49.82,49.77,49.82,41019.0,49.79,49.82,49.77,49.82,41019.0
2019-08-01 13:00:00,49.82,49.85,49.79,49.8,25757.0,49.82,49.85,49.79,49.8,25757.0
2019-08-01 13:05:00,49.8,49.82,49.79,49.82,32759.0,49.8,49.82,49.79,49.82,32759.0
2019-08-01 13:10:00,49.82,49.84,49.79,49.81,20056.0,49.82,49.84,49.79,49.81,20056.0
2019-08-01 13:15:00,49.8,49.83,49.79,49.8,18457.0,49.8,49.83,49.79,49.8,18457.0
2019-08-01 13:20:00,49.8,49.84,49.79,49.84,8239.0,49.8,49.84,49.79,49.84,8239.0
2019-08-01 13:25:00,49.83,49.83,49.38,49.42,65003.0,49.83,49.83,49.38,49.42,65003.0
2019-08-01 13:30:00,49.38,49.53,49.16,49.16,32425.0,49.38,49.53,49.16,49.16,32425.0
2019-08-01 13:35:00,49.16,49.29,49.1,49.1,43713.0,49.16,49.29,49.1,49.1,43713.0
2019-08-01 13:40:00,49.09,49.22,48.99,49.07,55521.0,49.09,49.22,48.99,49.07,55521.0
2019-08-01 13:45:00,49.07,49.18,49.03,49.16,109988.0,49.07,49.18,49.03,49.16,109988.0
2019-08-01 13:50:00,49.14,49.17,48.81,48.82,124564.0,49.14,49.17,48.81,48.82,124564.0
2019-08-01 13:55:00,48.84,49.05,48.84,49.05,54182.0,48.84,49.05,48.84,49.05,54182.0
2019-08-01 14:00:00,49.03,49.05,48.89,48.9,54074.0,49.03,49.05,48.89,48.9,54074.0
2019-08-01 14:05:00,48.91,49.01,48.85,48.97,105423.0,48.91,49.01,48.85,48.97,105423.0
2019-08-01 14:10:00,48.94,48.99,48.8,48.96,105575.0,48.94,48.99,48.8,48.96,105575.0
2019-08-01 14:15:00,48.97,48.98,48.84,48.94,81904.0,48.97,48.98,48.84,48.94,81904.0
2019-08-01 14:20:00,48.92,48.99,48.87,48.93,94904.0,48.92,48.99,48.87,48.93,94904.0
2019-08-01 14:25:00,48.92,48.98,48.88,48.96,38266.0,48.92,48.98,48.88,48.96,38266.0
2019-08-01 14:30:00,48.95,48.99,48.85,48.99,69657.0,48.95,48.99,48.85,48.99,69657.0
2019-08-01 14:35:00,48.98,48.98,48.9,48.9,27756.0,48.98,48.98,48.9,48.9,27756.0
2019-08-01 14:40:00,48.91,48.97,48.75,48.77,63194.0,48.91,48.97,48.75,48.77,63194.0
2019-08-01 14:45:00,48.78,48.81,48.75,48.77,36250.0,48.78,48.81,48.75,48.77,36250.0
2019-08-01 14:50:00,48.77,48.87,48.72,48.73,40866.0,48.77,48.87,48.72,48.73,40866.0
2019-08-01 14:55:00,48.72,48.72,48.63,48.65,16485.0,48.72,48.72,48.63,48.65,16485.0
2019-08-01 15:00:00,48.65,48.68,48.54,48.64,45124.0,48.65,48.68,48.54,48.64,45124.0
2019-08-01 15:05:00,48.63,48.67,48.53,48.54,19938.0,48.63,48.67,48.53,48.54,19938.0
2019-08-01 15:10:00,48.54,48.59,48.45,48.46,35526.0,48.54,48.59,48.45,48.46,35526.0
2019-08-01 15:15:00,48.45,48.63,48.41,48.6,23073.0,48.45,48.63,48.41,48.6,23073.0
2019-08-01 15:20:00,48.6,48.69,48.58,48.69,21942.0,48.6,48.69,48.58,48.69,21942.0
2019-08-01 15:25:00,48.69,48.75,48.64,48.68,18893.0,48.69,48.75,48.64,48.68,18893.0
2019-08-01 15:30:00,48.67,48.72,48.62,48.63,26282.0,48.67,48.72,48.62,48.63,26282.0
2019-08-01 15:35:00,48.63,48.79,48.62,48.77,22603.0,48.63,48.79,48.62,48.77,22603.0
2019-08-01 15:40:00,48.77,48.77,48.69,48.74,37304.0,48.77,48.77,48.69,48.74,37304.0
2019-08-01 15:45:00,48.75,48.8,48.67,48.67,38667.0,48.75,48.8,48.67,48.67,38667.0
2019-08-01 15:50:00,48.67,48.68,48.52,48.53,63977.0,48.67,48.68,48.52,48.53,63977.0
2019-08-01 15:55:00,48.53,48.72,48.53,48.57,183134.0,48.53,48.72,48.53,48.57,183134.0
2019-08-02 09:30:00,48.3,48.33,47.76,47.78,36793.0,48.3,48.33,47.76,47.78,36793.0
2019-08-02 09:35:00,47.8,48.15,47.58,48.13,32123.0,47.8,48.15,47.58,48.13,32123.0
2019-08-02 09:40:00,48.06,48.06,47.76,47.86,21227.0,48.06,48.06,47.76,47.86,21227.0
2019-08-02 09:45:00,47.83,47.92,47.77,47.85,25289.0,47.83,47.92,47.77,47.85,25289.0
2019-08-02 09:50:00,47.84,47.92,47.72,47.72,24576.0,47.84,47.92,47.72,47.72,24576.0
2019-08-02 09:55:00,47.73,47.77,47.65,47.71,14965.0,47.73,47.77,47.65,47.71,14965.0
2019-08-02 10:00:00,47.67,47.7,47.48,47.51,29236.0,47.67,47.7,47.48,47.51,29236.0
2019-08-02 10:05:00,47.51,47.55,47.45,47.54,26840.0,47.51,47.55,47.45,47.54,26840.0
2019-08-02 10:10:00,47.55,47.56,47.36,47.39,15875.0,47.55,47.56,47.36,47.39,15875.0
2019-08-02 10:15:00,47.38,47.45,47.33,47.34,20214.0,47.38,47.45,47.33,47.34,20214.0
2019-08-02 10:20:00,47.35,47.42,47.33,47.41,9102.0,47.35,47.42,47.33,47.41,9102.0
2019-08-02 10:25:00,47.4,47.45,47.33,47.37,9451.0,47.4,47.45,47.33,47.37,9451.0
2019-08-02 10:30:00,47.37,47.41,47.23,47.26,12110.0,47.37,47.41,47.23,47.26,12110.0
2019-08-02 10:35:00,47.21,47.28,47.15,47.2,23574.0,47.21,47.28,47.15,47.2,23574.0
2019-08-02 10:40:00,47.2,47.22,47.14,47.22,11511.0,47.2,47.22,47.14,47.22,11511.0
2019-08-02 10:45:00,47.21,47.23,47.09,47.11,9280.0,47.21,47.23,47.09,47.11,9280.0
2019-08-02 10:50:00,47.1,47.13,47.03,47.13,47227.0,47.1,47.13,47.03,47.13,47227.0
2019-08-02 10:55:00,47.12,47.13,47.06,47.08,7600.0,47.12,47.13,47.06,47.08,7600.0
2019-08-02 11:00:00,47.06,47.07,47.0,47.06,12327.0,47.06,47.07,47.0,47.06,12327.0
2019-08-02 11:05:00,47.07,47.21,47.07,47.21,8441.0,47.07,47.21,47.07,47.21,8441.0
2019-08-02 11:10:00,47.21,47.31,47.17,47.25,20367.0,47.21,47.31,47.17,47.25,20367.0
2019-08-02 11:15:00,47.24,47.36,47.23,47.36,8970.0,47.24,47.36,47.23,47.36,8970.0
2019-08-02 11:20:00,47.36,47.37,47.26,47.29,12739.0,47.36,47.37,47.26,47.29,12739.0
2019-08-02 11:25:00,47.3,47.36,47.28,47.29,9625.0,47.3,47.36,47.28,47.29,9625.0
2019-08-02 11:30:00,47.3,47.38,47.25,47.26,28168.0,47.3,47.38,47.25,47.26,28168.0
2019-08-02 11:35:00,47.25,47.26,47.11,47.12,21881.0,47.25,47.26,47.11,47.12,21881.0
2019-08-02 11:40:00,47.13,47.26,47.1,47.24,13101.0,47.13,47.26,47.1,47.24,13101.0
2019-08-02 11:45:00,47.24,47.29,47.18,47.29,24319.0,47.24,47.29,47.18,47.29,24319.0
2019-08-02 11:50:00,47.28,47.3,47.19,47.27,10885.0,47.28,47.3,47.19,47.27,10885.0
2019-08-02 11:55:00,47.29,47.33,47.24,47.29,14059.0,47.29,47.33,47.24,47.29,14059.0
2019-08-02 12:00:00,47.3,47.34,47.27,47.32,7834.0,47.3,47.34,47.27,47.32,7834.0
2019-08-02 12:05:00,47.31,47.37,47.3,47.37,6259.0,47.31,47.37,47.3,47.37,6259.0
2019-08-02 12:10:00,47.38,47.44,47.38,47.43,11400.0,47.38,47.44,47.38,47.43,11400.0
2019-08-02 12:15:00,47.44,47.51,47.43,47.51,9659.0,47.44,47.51,47.43,47.51,9659.0
2019-08-02 12:20:00,47.5,47.53,47.45,47.48,11628.0,47.5,47.53,47.45,47.48,11628.0
2019-08-02 12:25:00,47.5,47.52,47.44,47.47,11261.0,47.5,47.52,47.44,47.47,11261.0
2019-08-02 12:30:00,47.48,47.5,47.43,47.45,9109.0,47.48,47.5,47.43,47.45,9109.0
2019-08-02 12:35:00,47.44,47.48,47.4,47.46,8964.0,47.44,47.48,47.4,47.46,8964.0
2019-08-02 12:40:00,47.45,47.51,47.4,47.47,7283.0,47.45,47.51,47.4,47.47,7283.0
2019-08-02 12:45:00,47.47,47.47,47.37,47.39,7936.0,47.47,47.47,47.37,47.39,7936.0
2019-08-02 12:50:00,47.38,47.4,47.33,47.36,6589.0,47.38,47.4,47.33,47.36,6589.0
2019-08-02 12:55:00,47.36,47.36,47.28,47.29,7163.0,47.36,47.36,47.28,47.29,7163.0
2019-08-02 13:00:00,47.28,47.28,47.2,47.27,12855.0,47.28,47.28,47.2,47.27,12855.0
2019-08-02 13:05:00,47.25,47.25,47.17,47.21,8363.0,47.25,47.25,47.17,47.21,8363.0
2019-08-02 13:10:00,47.2,47.22,47.18,47.19,10392.0,47.2,47.22,47.18,47.19,10392.0
2019-08-02 13:15:00,47.21,47.24,47.2,47.2,9143.0,47.21,47.24,47.2,47.2,9143.0
2019-08-02 13:20:00,47.2,47.26,47.2,47.22,12011.0,47.2,47.26,47.2,47.22,12011.0
2019-08-02 13:25:00,47.22,47.25,47.2,47.23,25516.0,47.22,47.25,47.2,47.23,25516.0
2019-08-02 13:30:00,47.23,47.3,47.22,47.29,17672.0,47.23,47.3,47.22,47.29,17672.0
2019-08-02 13:35:00,47.29,47.32,47.23,47.28,18563.0,47.29,47.32,47.23,47.28,18563.0
2019-08-02 13:40:00,47.28,47.33,47.28,47.28,4912.0,47.28,47.33,47.28,47.28,4912.0
2019-08-02 13:45:00,47.27,47.31,47.26,47.27,10615.0,47.27,47.31,47.26,47.27,10615.0
2019-08-02 13:50:00,47.26,47.3,47.24,47.29,8990.0,47.26,47.3,47.24,47.29,8990.0
2019-08-02 13:55:00,47.29,47.31,47.26,47.26,7317.0,47.29,47.31,47.26,47.26,7317.0
2019-08-02 14:00:00,47.25,47.27,47.18,47.25,11958.0,47.25,47.27,47.18,47.25,11958.0
2019-08-02 14:05:00,47.25,47.3,47.24,47.28,6741.0,47.25,47.3,47.24,47.28,6741.0
2019-08-02 14:10:00,47.28,47.36,47.27,47.35,13639.0,47.28,47.36,47.27,47.35,13639.0
2019-08-02 14:15:00,47.35,47.35,47.29,47.33,8410.0,47.35,47.35,47.29,47.33,8410.0
2019-08-02 14:20:00,47.32,47.42,47.31,47.39,15334.0,47.32,47.42,47.31,47.39,15334.0
2019-08-02 14:25:00,47.4,47.4,47.31,47.34,8450.0,47.4,47.4,47.31,47.34,8450.0
2019-08-02 14:30:00,47.34,47.35,47.3,47.3,7504.0,47.34,47.35,47.3,47.3,7504.0
2019-08-02 14:35:00,47.3,47.4,47.29,47.4,9445.0,47.3,47.4,47.29,47.4,9445.0
2019-08-02 14:40:00,47.39,47.44,47.39,47.44,9394.0,47.39,47.44,47.39,47.44,9394.0
2019-08-02 14:45:00,47.41,47.43,47.27,47.32,45394.0,47.41,47.43,47.27,47.32,45394.0
2019-08-02 14:50:00,47.31,47.33,47.26,47.29,9846.0,47.31,47.33,47.26,47.29,9846.0
2019-08-02 14:55:00,47.28,47.29,47.21,47.28,11576.0,47.28,47.29,47.21,47.28,11576.0
2019-08-02 15:00:00,47.29,47.33,47.26,47.3,14624.0,47.29,47.33,47.26,47.3,14624.0
2019-08-02 15:05:00,47.3,47.32,47.24,47.24,15650.0,47.3,47.32,47.24,47.24,15650.0
2019-08-02 15:10:00,47.25,47.25,47.2,47.2,12622.0,47.25,47.25,47.2,47.2,12622.0
2019-08-02 15:15:00,47.19,47.22,47.16,47.19,17734.0,47.19,47.22,47.16,47.19,17734.0
2019-08-02 15:20:00,47.19,47.29,47.18,47.28,30492.0,47.19,47.29,47.18,47.28,30492.0
2019-08-02 15:25:00,47.29,47.35,47.26,47.32,12122.0,47.29,47.35,47.26,47.32,12122.0
2019-08-02 15:30:00,47.33,47.36,47.31,47.31,21004.0,47.33,47.36,47.31,47.31,21004.0
2019-08-02 15:35:00,47.3,47.6,47.3,47.56,43760.0,47.3,47.6,47.3,47.56,43760.0
2019-08-02 15:40:00,47.57,47.61,47.51,47.53,25331.0,47.57,47.61,47.51,47.53,25331.0
2019-08-02 15:45:00,47.53,47.53,47.44,47.48,43318.0,47.53,47.53,47.44,47.48,43318.0
2019-08-02 15:50:00,47.49,47.54,47.36,47.38,59029.0,47.49,47.54,47.36,47.38,59029.0
2019-08-02 15:55:00,47.39,47.47,47.37,47.44,83007.0,47.39,47.47,47.37,47.44,83007.0
2019-08-05 09:30:00,46.4,46.48,46.06,46.36,42742.0,46.4,46.48,46.06,46.36,42742.0
2019-08-05 09:35:00,46.34,46.49,46.24,46.41,54766.0,46.34,46.49,46.24,46.41,54766.0
2019-08-05 09:40:00,46.41,46.56,46.4,46.41,28384.0,46.41,46.56,46.4,46.41,28384.0
2019-08-05 09:45:00,46.44,46.44,46.31,46.34,63450.0,46.44,46.44,46.31,46.34,63450.0
2019-08-05 09:50:00,46.31,46.36,46.29,46.32,21299.0,46.31,46.36,46.29,46.32,21299.0
2019-08-05 09:55:00,46.33,46.35,46.13,46.13,15925.0,46.33,46.35,46.13,46.13,15925.0
2019-08-05 10:00:00,46.13,46.26,46.09,46.17,24979.0,46.13,46.26,46.09,46.17,24979.0
2019-08-05 10:05:00,46.14,46.26,46.11,46.19,11661.0,46.14,46.26,46.11,46.19,11661.0
2019-08-05 10:10:00,46.19,46.44,46.18,46.41,12363.0,46.19,46.44,46.18,46.41,12363.0
2019-08-05 10:15:00,46.41,46.46,46.36,46.4,21010.0,46.41,46.46,46.36,46.4,21010.0
2019-08-05 10:20:00,46.4,46.52,46.35,46.45,45376.0,46.4,46.52,46.35,46.45,45376.0
2019-08-05 10:25:00,46.44,46.45,46.35,46.38,16036.0,46.44,46.45,46.35,46.38,16036.0
2019-08-05 10:30:00,46.38,46.41,46.3,46.38,13004.0,46.38,46.41,46.3,46.38,13004.0
2019-08-05 10:35:00,46.36,46.4,46.26,46.3,12131.0,46.36,46.4,46.26,46.3,12131.0
2019-08-05 10:40:00,46.31,46.31,46.15,46.15,20073.0,46.31,46.31,46.15,46.15,20073.0
2019-08-05 10:45:00,46.18,46.35,46.17,46.34,15994.0,46.18,46.35,46.17,46.34,15994.0
2019-08-05 10:50:00,46.32,46.43,46.32,46.4,29502.0,46.32,46.43,46.32,46.4,29502.0
2019-08-05 10:55:00,46.41,46.47,46.37,46.41,7282.0,46.41,46.47,46.37,46.41,7282.0
2019-08-05 11:00:00,46.4,46.47,46.37,46.42,21416.0,46.4,46.47,46.37,46.42,21416.0
2019-08-05 11:05:00,46.43,46.5,46.39,46.48,18473.0,46.43,46.5,46.39,46.48,18473.0
2019-08-05 11:10:00,46.48,46.55,46.46,46.53,18349.0,46.48,46.55,46.46,46.53,18349.0
2019-08-05 11:15:00,46.51,46.51,46.44,46.45,20001.0,46.51,46.51,46.44,46.45,20001.0
2019-08-05 11:20:00,46.45,46.51,46.42,46.45,22583.0,46.45,46.51,46.42,46.45,22583.0
2019-08-05 11:25:00,46.43,46.45,46.37,46.41,13599.0,46.43,46.45,46.37,46.41,13599.0
2019-08-05 11:30:00,46.42,46.46,46.37,46.39,19928.0,46.42,46.46,46.37,46.39,19928.0
2019-08-05 11:35:00,46.4,46.44,46.27,46.29,47164.0,46.4,46.44,46.27,46.29,47164.0
2019-08-05 11:40:00,46.27,46.3,46.21,46.24,11500.0,46.27,46.3,46.21,46.24,11500.0
2019-08-05 11:45:00,46.24,46.26,46.18,46.26,12545.0,46.24,46.26,46.18,46.26,12545.0
2019-08-05 11:50:00,46.27,46.28,46.16,46.21,10241.0,46.27,46.28,46.16,46.21,10241.0
2019-08-05 11:55:00,46.2,46.2,46.14,46.14,9028.0,46.2,46.2,46.14,46.14,9028.0
2019-08-05 12:00:00,46.14,46.14,46.06,46.1,14910.0,46.14,46.14,46.06,46.1,14910.0
2019-08-05 12:05:00,46.1,46.13,46.08,46.09,10326.0,46.1,46.13,46.08,46.09,10326.0
2019-08-05 12:10:00,46.09,46.15,46.08,46.15,12377.0,46.09,46.15,46.08,46.15,12377.0
2019-08-05 12:15:00,46.15,46.18,46.11,46.18,8187.0,46.15,46.18,46.11,46.18,8187.0
2019-08-05 12:20:00,46.18,46.18,46.13,46.14,7706.0,46.18,46.18,46.13,46.14,7706.0
2019-08-05 12:25:00,46.14,46.14,46.04,46.05,12426.0,46.14,46.14,46.04,46.05,12426.0
2019-08-05 12:30:00,46.05,46.12,46.05,46.07,11067.0,46.05,46.12,46.05,46.07,11067.0
2019-08-05 12:35:00,46.07,46.1,46.03,46.09,10999.0,46.07,46.1,46.03,46.09,10999.0
2019-08-05 12:40:00,46.09,46.1,46.04,46.04,14630.0,46.09,46.1,46.04,46.04,14630.0
2019-08-05 12:45:00,46.04,46.06,45.98,45.98,9271.0,46.04,46.06,45.98,45.98,9271.0
2019-08-05 12:50:00,45.98,46.05,45.97,46.02,9140.0,45.98,46.05,45.97,46.02,9140.0
2019-08-05 12:55:00,46.02,46.02,45.88,45.93,9387.0,46.02,46.02,45.88,45.93,9387.0
2019-08-05 13:00:00,45.92,45.96,45.88,45.94,5587.0,45.92,45.96,45.88,45.94,5587.0
2019-08-05 13:05:00,45.94,46.04,45.94,46.03,7140.0,45.94,46.04,45.94,46.03,7140.0
2019-08-05 13:10:00,46.04,46.1,46.03,46.03,6221.0,46.04,46.1,46.03,46.03,6221.0
2019-08-05 13:15:00,46.03,46.08,46.03,46.04,7009.0,46.03,46.08,46.03,46.04,7009.0
2019-08-05 13:20:00,46.06,46.09,46.04,46.04,6772.0,46.06,46.09,46.04,46.04,6772.0
2019-08-05 13:25:00,46.04,46.04,45.97,46.01,9200.0,46.04,46.04,45.97,46.01,9200.0
2019-08-05 13:30:00,46.0,46.04,45.99,46.02,13622.0,46.0,46.04,45.99,46.02,13622.0
2019-08-05 13:35:00,46.03,46.08,46.03,46.08,8731.0,46.03,46.08,46.03,46.08,8731.0
2019-08-05 13:40:00,46.09,46.15,46.0,46.01,10772.0,46.09,46.15,46.0,46.01,10772.0
2019-08-05 13:45:00,46.02,46.02,45.99,46.02,16608.0,46.02,46.02,45.99,46.02,16608.0
2019-08-05 13:50:00,46.01,46.02,45.99,46.0,13914.0,46.01,46.02,45.99,46.0,13914.0
2019-08-05 13:55:00,46.0,46.0,45.92,45.94,12880.0,46.0,46.0,45.92,45.94,12880.0
2019-08-05 14:00:00,45.95,45.96,45.89,45.92,26471.0,45.95,45.96,45.89,45.92,26471.0
2019-08-05 14:05:00,45.91,45.97,45.9,45.92,18252.0,45.91,45.97,45.9,45.92,18252.0
2019-08-05 14:10:00,45.91,45.97,45.89,45.97,12914.0,45.91,45.97,45.89,45.97,12914.0
2019-08-05 14:15:00,45.97,45.99,45.95,45.96,7619.0,45.97,45.99,45.95,45.96,7619.0
2019-08-05 14:20:00,45.96,45.97,45.89,45.9,16759.0,45.96,45.97,45.89,45.9,16759.0
2019-08-05 14:25:00,45.89,45.89,45.8,45.81,12092.0,45.89,45.89,45.8,45.81,12092.0
2019-08-05 14:30:00,45.81,45.83,45.75,45.8,9695.0,45.81,45.83,45.75,45.8,9695.0
2019-08-05 14:35:00,45.8,45.84,45.75,45.77,11999.0,45.8,45.84,45.75,45.77,11999.0
2019-08-05 14:40:00,45.78,45.83,45.75,45.75,11713.0,45.78,45.83,45.75,45.75,11713.0
2019-08-05 14:45:00,45.76,45.89,45.75,45.85,9704.0,45.76,45.89,45.75,45.85,9704.0
2019-08-05 14:50:00,45.84,45.87,45.76,45.78,9697.0,45.84,45.87,45.76,45.78,9697.0
2019-08-05 14:55:00,45.77,45.81,45.76,45.76,8212.0,45.77,45.81,45.76,45.76,8212.0
2019-08-05 15:00:00,45.76,45.82,45.75,45.76,21832.0,45.76,45.82,45.75,45.76,21832.0
2019-08-05 15:05:00,45.75,45.76,45.64,45.66,33185.0,45.75,45.76,45.64,45.66,33185.0
2019-08-05 15:10:00,45.66,45.96,45.65,45.93,19901.0,45.66,45.96,45.65,45.93,19901.0
2019-08-05 15:15:00,45.92,45.99,45.81,45.96,20506.0,45.92,45.99,45.81,45.96,20506.0
2019-08-05 15:20:00,45.96,46.05,45.93,45.94,23962.0,45.96,46.05,45.93,45.94,23962.0
2019-08-05 15:25:00,45.95,46.05,45.92,45.98,20069.0,45.95,46.05,45.92,45.98,20069.0
2019-08-05 15:30:00,45.98,46.03,45.82,46.02,41612.0,45.98,46.03,45.82,46.02,41612.0
2019-08-05 15:35:00,46.0,46.09,45.98,46.03,37941.0,46.0,46.09,45.98,46.03,37941.0
2019-08-05 15:40:00,46.03,46.1,45.97,46.09,40001.0,46.03,46.1,45.97,46.09,40001.0
2019-08-05 15:45:00,46.09,46.15,46.05,46.07,41264.0,46.09,46.15,46.05,46.07,41264.0
2019-08-05 15:50:00,46.08,46.11,46.02,46.11,60920.0,46.08,46.11,46.02,46.11,60920.0
2019-08-05 15:55:00,46.1,46.24,46.04,46.09,127964.0,46.1,46.24,46.04,46.09,127964.0
2019-08-06 09:30:00,46.35,46.84,46.25,46.52,26057.0,46.35,46.84,46.25,46.52,26057.0
2019-08-06 09:35:00,46.57,46.64,46.4,46.48,31590.0,46.57,46.64,46.4,46.48,31590.0
2019-08-06 09:40:00,46.46,46.54,46.29,46.39,23384.0,46.46,46.54,46.29,46.39,23384.0
2019-08-06 09:45:00,46.4,46.43,46.13,46.29,14104.0,46.4,46.43,46.13,46.29,14104.0
2019-08-06 09:50:00,46.29,46.38,46.19,46.23,17472.0,46.29,46.38,46.19,46.23,17472.0
2019-08-06 09:55:00,46.23,46.26,46.07,46.26,8186.0,46.23,46.26,46.07,46.26,8186.0
2019-08-06 10:00:00,46.3,46.55,46.3,46.55,16744.0,46.3,46.55,46.3,46.55,16744.0
2019-08-06 10:05:00,46.51,46.61,46.46,46.52,28710.0,46.51,46.61,46.46,46.52,28710.0
2019-08-06 10:10:00,46.52,46.55,46.27,46.28,38213.0,46.52,46.55,46.27,46.28,38213.0
2019-08-06 10:15:00,46.27,46.32,46.19,46.28,16601.0,46.27,46.32,46.19,46.28,16601.0
2019-08-06 10:20:00,46.29,46.43,46.22,46.39,32742.0,46.29,46.43,46.22,46.39,32742.0
2019-08-06 10:25:00,46.37,46.5,46.35,46.42,14727.0,46.37,46.5,46.35,46.42,14727.0
2019-08-06 10:30:00,46.39,46.45,46.27,46.45,13159.0,46.39,46.45,46.27,46.45,13159.0
2019-08-06 10:35:00,46.44,46.47,46.34,46.36,27441.0,46.44,46.47,46.34,46.36,27441.0
2019-08-06 10:40:00,46.35,46.43,46.35,46.37,8784.0,46.35,46.43,46.35,46.37,8784.0
2019-08-06 10:45:00,46.33,46.33,46.22,46.22,8900.0,46.33,46.33,46.22,46.22,8900.0
2019-08-06 10:50:00,46.21,46.27,46.17,46.27,11911.0,46.21,46.27,46.17,46.27,11911.0
2019-08-06 10:55:00,46.25,46.39,46.25,46.36,10100.0,46.25,46.39,46.25,46.36,10100.0
2019-08-06 11:00:00,46.35,46.36,46.19,46.21,26922.0,46.35,46.36,46.19,46.21,26922.0
2019-08-06 11:05:00,46.18,46.31,46.18,46.24,11022.0,46.18,46.31,46.18,46.24,11022.0
2019-08-06 11:10:00,46.22,46.25,46.16,46.16,12626.0,46.22,46.25,46.16,46.16,12626.0
2019-08-06 11:15:00,46.17,46.17,46.04,46.05,9120.0,46.17,46.17,46.04,46.05,9120.0
2019-08-06 11:20:00,46.05,46.15,46.02,46.12,7072.0,46.05,46.15,46.02,46.12,7072.0
2019-08-06 11:25:00,46.14,46.16,46.04,46.04,12240.0,46.14,46.16,46.04,46.04,12240.0
2019-08-06 11:30:00,46.03,46.06,45.93,45.98,23797.0,46.03,46.06,45.93,45.98,23797.0
2019-08-06 11:35:00,45.99,46.1,45.96,46.08,8561.0,45.99,46.1,45.96,46.08,8561.0
2019-08-06 11:40:00,46.07,46.22,46.05,46.22,8051.0,46.07,46.22,46.05,46.22,8051.0
2019-08-06 11:45:00,46.21,46.23,46.15,46.19,12697.0,46.21,46.23,46.15,46.19,12697.0
2019-08-06 11:50:00,46.19,46.21,46.1,46.12,12827.0,46.19,46.21,46.1,46.12,12827.0
2019-08-06 11:55:00,46.12,46.25,46.11,46.25,10020.0,46.12,46.25,46.11,46.25,10020.0
2019-08-06 12:00:00,46.24,46.31,46.17,46.17,8150.0,46.24,46.31,46.17,46.17,8150.0
2019-08-06 12:05:00,46.15,46.2,46.15,46.18,9292.0,46.15,46.2,46.15,46.18,9292.0
2019-08-06 12:10:00,46.19,46.29,46.17,46.26,10294.0,46.19,46.29,46.17,46.26,10294.0
2019-08-06 12:15:00,46.24,46.24,46.16,46.17,6305.0,46.24,46.24,46.16,46.17,6305.0
2019-08-06 12:20:00,46.15,46.18,46.13,46.14,11654.0,46.15,46.18,46.13,46.14,11654.0
2019-08-06 12:25:00,46.14,46.14,46.08,46.08,7620.0,46.14,46.14,46.08,46.08,7620.0
2019-08-06 12:30:00,46.07,46.1,46.0,46.02,10147.0,46.07,46.1,46.0,46.02,10147.0
2019-08-06 12:35:00,46.01,46.08,46.0,46.07,8934.0,46.01,46.08,46.0,46.07,8934.0
2019-08-06 12:40:00,46.07,46.11,46.04,46.05,41352.0,46.07,46.11,46.04,46.05,41352.0
2019-08-06 12:45:00,46.05,46.05,45.98,46.01,9403.0,46.05,46.05,45.98,46.01,9403.0
2019-08-06 12:50:00,46.0,46.05,45.98,46.05,11292.0,46.0,46.05,45.98,46.05,11292.0
2019-08-06 12:55:00,46.04,46.07,46.0,46.0,9410.0,46.04,46.07,46.0,46.0,9410.0
2019-08-06 13:00:00,46.01,46.13,46.01,46.12,9871.0,46.01,46.13,46.01,46.12,9871.0
2019-08-06 13:05:00,46.12,46.23,46.11,46.19,11610.0,46.12,46.23,46.11,46.19,11610.0
2019-08-06 13:10:00,46.19,46.22,46.16,46.17,10710.0,46.19,46.22,46.16,46.17,10710.0
2019-08-06 13:15:00,46.17,46.18,46.11,46.11,7842.0,46.17,46.18,46.11,46.11,7842.0
2019-08-06 13:20:00,46.12,46.17,46.09,46.15,8920.0,46.12,46.17,46.09,46.15,8920.0
2019-08-06 13:25:00,46.15,46.16,46.09,46.09,23555.0,46.15,46.16,46.09,46.09,23555.0
2019-08-06 13:30:00,46.1,46.14,46.08,46.14,14542.0,46.1,46.14,46.08,46.14,14542.0
2019-08-06 13:35:00,46.14,46.19,46.1,46.19,15604.0,46.14,46.19,46.1,46.19,15604.0
2019-08-06 13:40:00,46.19,46.21,46.15,46.17,12221.0,46.19,46.21,46.15,46.17,12221.0
2019-08-06 13:45:00,46.18,46.22,46.16,46.22,6582.0,46.18,46.22,46.16,46.22,6582.0
2019-08-06 13:50:00,46.22,46.31,46.22,46.23,20091.0,46.22,46.31,46.22,46.23,20091.0
2019-08-06 13:55:00,46.24,46.26,46.21,46.26,11688.0,46.24,46.26,46.21,46.26,11688.0
2019-08-06 14:00:00,46.25,46.25,46.19,46.25,11946.0,46.25,46.25,46.19,46.25,11946.0
2019-08-06 14:05:00,46.24,46.3,46.24,46.3,14848.0,46.24,46.3,46.24,46.3,14848.0
2019-08-06 14:10:00,46.3,46.39,46.3,46.36,87605.0,46.3,46.39,46.3,46.36,87605.0
2019-08-06 14:15:00,46.36,46.45,46.35,46.42,57727.0,46.36,46.45,46.35,46.42,57727.0
2019-08-06 14:20:00,46.42,46.47,46.39,46.47,57464.0,46.42,46.47,46.39,46.47,57464.0
2019-08-06 14:25:00,46.47,46.47,46.42,46.44,15519.0,46.47,46.47,46.42,46.44,15519.0
2019-08-06 14:30:00,46.44,46.48,46.38,46.47,22132.0,46.44,46.48,46.38,46.47,22132.0
2019-08-06 14:35:00,46.45,46.52,46.44,46.52,41254.0,46.45,46.52,46.44,46.52,41254.0
2019-08-06 14:40:00,46.52,46.6,46.47,46.59,40183.0,46.52,46.6,46.47,46.59,40183.0
2019-08-06 14:45:00,46.58,46.59,46.5,46.56,80367.0,46.58,46.59,46.5,46.56,80367.0
2019-08-06 14:50:00,46.57,46.6,46.53,46.55,44019.0,46.57,46.6,46.53,46.55,44019.0
2019-08-06 14:55:00,46.54,46.58,46.52,46.57,52973.0,46.54,46.58,46.52,46.57,52973.0
2019-08-06 15:00:00,46.57,46.58,46.52,46.57,56059.0,46.57,46.58,46.52,46.57,56059.0
2019-08-06 15:05:00,46.56,46.65,46.56,46.62,33176.0,46.56,46.65,46.56,46.62,33176.0
2019-08-06 15:10:00,46.62,46.71,46.62,46.71,30412.0,46.62,46.71,46.62,46.71,30412.0
2019-08-06 15:15:00,46.72,46.74,46.66,46.69,31922.0,46.72,46.74,46.66,46.69,31922.0
2019-08-06 15:20:00,46.7,46.72,46.68,46.72,34593.0,46.7,46.72,46.68,46.72,34593.0
2019-08-06 15:25:00,46.72,46.72,46.65,46.69,42772.0,46.72,46.72,46.65,46.69,42772.0
2019-08-06 15:30:00,46.68,46.73,46.65,46.67,56983.0,46.68,46.73,46.65,46.67,56983.0
2019-08-06 15:35:00,46.68,46.76,46.68,46.75,43805.0,46.68,46.76,46.68,46.75,43805.0
2019-08-06 15:40:00,46.75,46.83,46.73,46.8,74445.0,46.75,46.83,46.73,46.8,74445.0
2019-08-06 15:45:00,46.8,46.85,46.74,46.8,81222.0,46.8,46.85,46.74,46.8,81222.0
2019-08-06 15:50:00,46.79,46.85,46.77,46.79,101875.0,46.79,46.85,46.77,46.79,101875.0
2019-08-06 15:55:00,46.79,46.94,46.78,46.92,246732.0,46.79,46.94,46.78,46.92,246732.0
2019-08-07 09:30:00,46.45,46.56,46.15,46.45,44569.0,46.45,46.56,46.15,46.45,44569.0
2019-08-07 09:35:00,46.57,46.99,46.57,46.92,21611.0,46.57,46.99,46.57,46.92,21611.0
2019-08-07 09:40:00,46.92,46.92,46.77,46.85,37632.0,46.92,46.92,46.77,46.85,37632.0
2019-08-07 09:45:00,46.81,46.86,46.64,46.78,37609.0,46.81,46.86,46.64,46.78,37609.0
2019-08-07 09:50:00,46.75,46.86,46.66,46.75,14509.0,46.75,46.86,46.66,46.75,14509.0
2019-08-07 09:55:00,46.72,46.96,46.72,46.78,18839.0,46.72,46.96,46.72,46.78,18839.0
2019-08-07 10:00:00,46.76,46.85,46.71,46.83,43405.0,46.76,46.85,46.71,46.83,43405.0
2019-08-07 10:05:00,46.84,46.89,46.78,46.84,48216.0,46.84,46.89,46.78,46.84,48216.0
2019-08-07 10:10:00,46.83,47.0,46.81,46.87,37720.0,46.83,47.0,46.81,46.87,37720.0
2019-08-07 10:15:00,46.86,47.04,46.84,46.9,23375.0,46.86,47.04,46.84,46.9,23375.0
2019-08-07 10:20:00,46.9,46.9,46.82,46.9,21422.0,46.9,46.9,46.82,46.9,21422.0
2019-08-07 10:25:00,46.87,46.99,46.85,46.96,40238.0,46.87,46.99,46.85,46.96,40238.0
2019-08-07 10:30:00,46.96,47.14,46.94,47.12,35251.0,46.96,47.14,46.94,47.12,35251.0
2019-08-07 10:35:00,47.14,47.23,47.14,47.18,31891.0,47.14,47.23,47.14,47.18,31891.0
2019-08-07 10:40:00,47.17,47.28,47.12,47.2,38194.0,47.17,47.28,47.12,47.2,38194.0
2019-08-07 10:45:00,47.19,47.2,47.08,47.18,44447.0,47.19,47.2,47.08,47.18,44447.0
2019-08-07 10:50:00,47.18,47.36,47.15,47.36,40363.0,47.18,47.36,47.15,47.36,40363.0
2019-08-07 10:55:00,47.36,47.37,47.28,47.32,33454.0,47.36,47.37,47.28,47.32,33454.0
2019-08-07 11:00:00,47.31,47.32,47.18,47.19,36190.0,47.31,47.32,47.18,47.19,36190.0
2019-08-07 11:05:00,47.18,47.19,47.03,47.18,28760.0,47.18,47.19,47.03,47.18,28760.0
2019-08-07 11:10:00,47.18,47.27,47.14,47.24,21201.0,47.18,47.27,47.14,47.24,21201.0
2019-08-07 11:15:00,47.23,47.3,47.18,47.29,25266.0,47.23,47.3,47.18,47.29,25266.0
2019-08-07 11:20:00,47.29,47.31,47.12,47.17,31838.0,47.29,47.31,47.12,47.17,31838.0
2019-08-07 11:25:00,47.17,47.27,47.14,47.18,39494.0,47.17,47.27,47.14,47.18,39494.0
2019-08-07 11:30:00,47.18,47.2,47.11,47.19,28813.0,47.18,47.2,47.11,47.19,28813.0
2019-08-07 11:35:00,47.2,47.22,47.14,47.17,24562.0,47.2,47.22,47.14,47.17,24562.0
2019-08-07 11:40:00,47.18,47.2,47.08,47.1,24819.0,47.18,47.2,47.08,47.1,24819.0
2019-08-07 11:45:00,47.11,47.14,47.04,47.12,13346.0,47.11,47.14,47.04,47.12,13346.0
2019-08-07 11:50:00,47.1,47.14,47.07,47.13,17638.0,47.1,47.14,47.07,47.13,17638.0
2019-08-07 11:55:00,47.15,47.25,47.14,47.14,17112.0,47.15,47.25,47.14,47.14,17112.0
2019-08-07 12:00:00,47.15,47.19,47.13,47.16,23454.0,47.15,47.19,47.13,47.16,23454.0
2019-08-07 12:05:00,47.16,47.16,47.11,47.14,20986.0,47.16,47.16,47.11,47.14,20986.0
2019-08-07 12:10:00,47.15,47.17,47.06,47.14,42095.0,47.15,47.17,47.06,47.14,42095.0
2019-08-07 12:15:00,47.15,47.17,47.11,47.15,45230.0,47.15,47.17,47.11,47.15,45230.0
2019-08-07 12:20:00,47.15,47.15,47.06,47.1,19014.0,47.15,47.15,47.06,47.1,19014.0
2019-08-07 12:25:00,47.11,47.13,47.03,47.1,23861.0,47.11,47.13,47.03,47.1,23861.0
2019-08-07 12:30:00,47.09,47.24,47.08,47.19,19601.0,47.09,47.24,47.08,47.19,19601.0
2019-08-07 12:35:00,47.19,47.26,47.19,47.26,14825.0,47.19,47.26,47.19,47.26,14825.0
2019-08-07 12:40:00,47.25,47.3,47.2,47.28,42339.0,47.25,47.3,47.2,47.28,42339.0
2019-08-07 12:45:00,47.27,47.31,47.26,47.28,22155.0,47.27,47.31,47.26,47.28,22155.0
2019-08-07 12:50:00,47.27,47.34,47.26,47.27,144459.0,47.27,47.34,47.26,47.27,144459.0
2019-08-07 12:55:00,47.26,47.37,47.25,47.34,24980.0,47.26,47.37,47.25,47.34,24980.0
2019-08-07 13:00:00,47.34,47.36,47.25,47.28,19260.0,47.34,47.36,47.25,47.28,19260.0
2019-08-07 13:05:00,47.28,47.3,47.27,47.29,16139.0,47.28,47.3,47.27,47.29,16139.0
2019-08-07 13:10:00,47.3,47.3,47.25,47.25,18171.0,47.3,47.3,47.25,47.25,18171.0
2019-08-07 13:15:00,47.26,47.29,47.25,47.28,18899.0,47.26,47.29,47.25,47.28,18899.0
2019-08-07 13:20:00,47.27,47.34,47.25,47.26,50044.0,47.27,47.34,47.25,47.26,50044.0
2019-08-07 13:25:00,47.25,47.28,47.22,47.27,20014.0,47.25,47.28,47.22,47.27,20014.0
2019-08-07 13:30:00,47.28,47.49,47.28,47.46,29562.0,47.28,47.49,47.28,47.46,29562.0
2019-08-07 13:35:00,47.45,47.47,47.44,47.46,22153.0,47.45,47.47,47.44,47.46,22153.0
2019-08-07 13:40:00,47.47,47.55,47.46,47.47,33602.0,47.47,47.55,47.46,47.47,33602.0
2019-08-07 13:45:00,47.47,47.48,47.42,47.45,31803.0,47.47,47.48,47.42,47.45,31803.0
2019-08-07 13:50:00,47.45,47.46,47.39,47.39,53111.0,47.45,47.46,47.39,47.39,53111.0
2019-08-07 13:55:00,47.39,47.39,47.25,47.34,22819.0,47.39,47.39,47.25,47.34,22819.0
2019-08-07 14:00:00,47.35,47.48,47.34,47.45,26303.0,47.35,47.48,47.34,47.45,26303.0
2019-08-07 14:05:00,47.45,47.61,47.45,47.6,33294.0,47.45,47.61,47.45,47.6,33294.0
2019-08-07 14:10:00,47.59,47.61,47.51,47.52,28528.0,47.59,47.61,47.51,47.52,28528.0
2019-08-07 14:15:00,47.53,47.53,47.43,47.44,23827.0,47.53,47.53,47.43,47.44,23827.0
2019-08-07 14:20:00,47.45,47.46,47.37,47.41,23183.0,47.45,47.46,47.37,47.41,23183.0
2019-08-07 14:25:00,47.41,47.54,47.36,47.53,56889.0,47.41,47.54,47.36,47.53,56889.0
2019-08-07 14:30:00,47.52,47.6,47.52,47.53,30362.0,47.52,47.6,47.52,47.53,30362.0
2019-08-07 14:35:00,47.53,47.57,47.47,47.51,24448.0,47.53,47.57,47.47,47.51,24448.0
2019-08-07 14:40:00,47.51,47.72,47.5,47.72,45798.0,47.51,47.72,47.5,47.72,45798.0
2019-08-07 14:45:00,47.72,47.75,47.6,47.6,52916.0,47.72,47.75,47.6,47.6,52916.0
2019-08-07 14:50:00,47.61,47.65,47.55,47.61,32689.0,47.61,47.65,47.55,47.61,32689.0
2019-08-07 14:55:00,47.62,47.65,47.54,47.65,31850.0,47.62,47.65,47.54,47.65,31850.0
2019-08-07 15:00:00,47.65,47.72,47.53,47.61,76263.0,47.65,47.72,47.53,47.61,76263.0
2019-08-07 15:05:00,47.61,47.62,47.55,47.56,29897.0,47.61,47.62,47.55,47.56,29897.0
2019-08-07 15:10:00,47.58,47.62,47.56,47.58,27124.0,47.58,47.62,47.56,47.58,27124.0
2019-08-07 15:15:00,47.59,47.64,47.47,47.64,31328.0,47.59,47.64,47.47,47.64,31328.0
2019-08-07 15:20:00,47.65,47.74,47.62,47.73,47491.0,47.65,47.74,47.62,47.73,47491.0
2019-08-07 15:25:00,47.74,47.79,47.72,47.78,115947.0,47.74,47.79,47.72,47.78,115947.0
2019-08-07 15:30:00,47.78,47.84,47.7,47.71,88775.0,47.78,47.84,47.7,47.71,88775.0
2019-08-07 15:35:00,47.72,47.82,47.69,47.82,79771.0,47.72,47.82,47.69,47.82,79771.0
2019-08-07 15:40:00,47.82,47.86,47.73,47.86,149386.0,47.82,47.86,47.73,47.86,149386.0
2019-08-07 15:45:00,47.85,47.88,47.72,47.73,112507.0,47.85,47.88,47.72,47.73,112507.0
2019-08-07 15:50:00,47.73,47.73,47.53,47.55,106796.0,47.73,47.73,47.53,47.55,106796.0
2019-08-07 15:55:00,47.55,47.72,47.54,47.65,254281.0,47.55,47.72,47.54,47.65,254281.0
2019-08-08 09:30:00,47.35,48.69,47.22,48.37,56228.0,47.35,48.69,47.22,48.37,56228.0
2019-08-08 09:35:00,48.35,48.5,47.18,47.31,66749.0,48.35,48.5,47.18,47.31,66749.0
2019-08-08 09:40:00,47.18,47.91,46.81,47.85,190967.0,47.18,47.91,46.81,47.85,190967.0
2019-08-08 09:45:00,47.9,48.08,47.21,47.38,36634.0,47.9,48.08,47.21,47.38,36634.0
2019-08-08 09:50:00,47.43,47.82,47.38,47.46,29657.0,47.43,47.82,47.38,47.46,29657.0
2019-08-08 09:55:00,47.45,48.02,47.25,47.88,29965.0,47.45,48.02,47.25,47.88,29965.0
2019-08-08 10:00:00,47.95,48.19,47.79,47.89,36283.0,47.95,48.19,47.79,47.89,36283.0
2019-08-08 10:05:00,47.82,47.96,47.43,47.82,48800.0,47.82,47.96,47.43,47.82,48800.0
2019-08-08 10:10:00,47.75,48.11,47.7,48.11,68779.0,47.75,48.11,47.7,48.11,68779.0
2019-08-08 10:15:00,48.11,48.5,48.05,48.26,105842.0,48.11,48.5,48.05,48.26,105842.0
2019-08-08 10:20:00,48.26,48.38,48.15,48.26,69454.0,48.26,48.38,48.15,48.26,69454.0
2019-08-08 10:25:00,48.3,48.47,48.21,48.25,52771.0,48.3,48.47,48.21,48.25,52771.0
2019-08-08 10:30:00,48.23,48.42,48.09,48.39,37648.0,48.23,48.42,48.09,48.39,37648.0
2019-08-08 10:35:00,48.41,48.63,48.4,48.6,30071.0,48.41,48.63,48.4,48.6,30071.0
2019-08-08 10:40:00,48.6,48.88,48.56,48.87,57347.0,48.6,48.88,48.56,48.87,57347.0
2019-08-08 10:45:00,48.86,49.17,48.68,49.14,96025.0,48.86,49.17,48.68,49.14,96025.0
2019-08-08 10:50:00,49.14,49.36,49.09,49.28,125627.0,49.14,49.36,49.09,49.28,125627.0
2019-08-08 10:55:00,49.28,49.3,49.18,49.18,45329.0,49.28,49.3,49.18,49.18,45329.0
2019-08-08 11:00:00,49.16,49.24,48.97,49.03,30469.0,49.16,49.24,48.97,49.03,30469.0
2019-08-08 11:05:00,49.02,49.36,49.0,49.32,48252.0,49.02,49.36,49.0,49.32,48252.0
2019-08-08 11:10:00,49.32,49.32,48.97,49.01,122593.0,49.32,49.32,48.97,49.01,122593.0
2019-08-08 11:15:00,48.97,49.27,48.97,49.16,54149.0,48.97,49.27,48.97,49.16,54149.0
2019-08-08 11:20:00,49.14,49.14,48.84,48.96,58771.0,49.14,49.14,48.84,48.96,58771.0
2019-08-08 11:25:00,48.97,48.97,48.75,48.84,48724.0,48.97,48.97,48.75,48.84,48724.0
2019-08-08 11:30:00,48.85,48.92,48.63,48.75,53651.0,48.85,48.92,48.63,48.75,53651.0
2019-08-08 11:35:00,48.76,48.85,48.69,48.82,18756.0,48.76,48.85,48.69,48.82,18756.0
2019-08-08 11:40:00,48.83,48.87,48.62,48.77,96698.0,48.83,48.87,48.62,48.77,96698.0
2019-08-08 11:45:00,48.76,48.8,48.63,48.75,57887.0,48.76,48.8,48.63,48.75,57887.0
2019-08-08 11:50:00,48.72,48.76,48.64,48.73,11751.0,48.72,48.76,48.64,48.73,11751.0
2019-08-08 11:55:00,48.72,48.75,48.56,48.6,18869.0,48.72,48.75,48.56,48.6,18869.0
2019-08-08 12:00:00,48.58,48.65,48.46,48.5,64847.0,48.58,48.65,48.46,48.5,64847.0
2019-08-08 12:05:00,48.51,48.7,48.43,48.64,75650.0,48.51,48.7,48.43,48.64,75650.0
2019-08-08 12:10:00,48.65,48.72,48.6,48.64,7080.0,48.65,48.72,48.6,48.64,7080.0
2019-08-08 12:15:00,48.62,48.64,48.53,48.62,12224.0,48.62,48.64,48.53,48.62,12224.0
2019-08-08 12:20:00,48.63,48.75,48.61,48.69,16478.0,48.63,48.75,48.61,48.69,16478.0
2019-08-08 12:25:00,48.69,48.75,48.64,48.64,14247.0,48.69,48.75,48.64,48.64,14247.0
2019-08-08 12:30:00,48.63,48.73,48.61,48.7,15533.0,48.63,48.73,48.61,48.7,15533.0
2019-08-08 12:35:00,48.7,48.74,48.63,48.7,17444.0,48.7,48.74,48.63,48.7,17444.0
2019-08-08 12:40:00,48.71,48.74,48.56,48.57,20162.0,48.71,48.74,48.56,48.57,20162.0
2019-08-08 12:45:00,48.57,48.61,48.55,48.6,17498.0,48.57,48.61,48.55,48.6,17498.0
2019-08-08 12:50:00,48.61,48.71,48.57,48.7,14811.0,48.61,48.71,48.57,48.7,14811.0
2019-08-08 12:55:00,48.7,48.71,48.62,48.69,20452.0,48.7,48.71,48.62,48.69,20452.0
2019-08-08 13:00:00,48.7,48.76,48.68,48.68,14783.0,48.7,48.76,48.68,48.68,14783.0
2019-08-08 13:05:00,48.68,48.74,48.67,48.74,12812.0,48.68,48.74,48.67,48.74,12812.0
2019-08-08 13:10:00,48.72,48.74,48.71,48.74,11326.0,48.72,48.74,48.71,48.74,11326.0
2019-08-08 13:15:00,48.74,48.74,48.66,48.7,20904.0,48.74,48.74,48.66,48.7,20904.0
2019-08-08 13:20:00,48.7,48.7,48.58,48.7,21098.0,48.7,48.7,48.58,48.7,21098.0
2019-08-08 13:25:00,48.7,48.71,48.54,48.6,44114.0,48.7,48.71,48.54,48.6,44114.0
2019-08-08 13:30:00,48.57,48.71,48.57,48.68,19472.0,48.57,48.71,48.57,48.68,19472.0
2019-08-08 13:35:00,48.68,48.71,48.57,48.58,23570.0,48.68,48.71,48.57,48.58,23570.0
2019-08-08 13:40:00,48.58,48.62,48.5,48.51,26157.0,48.58,48.62,48.5,48.51,26157.0
2019-08-08 13:45:00,48.51,48.6,48.49,48.59,20471.0,48.51,48.6,48.49,48.59,20471.0
2019-08-08 13:50:00,48.59,48.63,48.51,48.55,22103.0,48.59,48.63,48.51,48.55,22103.0
2019-08-08 13:55:00,48.56,48.67,48.52,48.61,20139.0,48.56,48.67,48.52,48.61,20139.0
2019-08-08 14:00:00,48.61,48.65,48.54,48.65,21991.0,48.61,48.65,48.54,48.65,21991.0
2019-08-08 14:05:00,48.66,48.79,48.65,48.73,47463.0,48.66,48.79,48.65,48.73,47463.0
2019-08-08 14:10:00,48.72,48.75,48.66,48.7,53441.0,48.72,48.75,48.66,48.7,53441.0
2019-08-08 14:15:00,48.68,48.77,48.64,48.66,53897.0,48.68,48.77,48.64,48.66,53897.0
2019-08-08 14:20:00,48.66,48.68,48.58,48.58,41916.0,48.66,48.68,48.58,48.58,41916.0
2019-08-08 14:25:00,48.6,48.83,48.59,48.78,25388.0,48.6,48.83,48.59,48.78,25388.0
2019-08-08 14:30:00,48.79,48.79,48.59,48.62,33092.0,48.79,48.79,48.59,48.62,33092.0
2019-08-08 14:35:00,48.63,48.73,48.58,48.62,37972.0,48.63,48.73,48.58,48.62,37972.0
2019-08-08 14:40:00,48.62,48.62,48.44,48.57,27533.0,48.62,48.62,48.44,48.57,27533.0
2019-08-08 14:45:00,48.57,48.64,48.5,48.55,33383.0,48.57,48.64,48.5,48.55,33383.0
2019-08-08 14:50:00,48.58,48.64,48.57,48.62,20707.0,48.58,48.64,48.57,48.62,20707.0
2019-08-08 14:55:00,48.62,48.68,48.61,48.66,16384.0,48.62,48.68,48.61,48.66,16384.0
2019-08-08 15:00:00,48.67,48.69,48.61,48.66,29111.0,48.67,48.69,48.61,48.66,29111.0
2019-08-08 15:05:00,48.66,48.68,48.64,48.68,19416.0,48.66,48.68,48.64,48.68,19416.0
2019-08-08 15:10:00,48.67,48.67,48.51,48.51,26861.0,48.67,48.67,48.51,48.51,26861.0
2019-08-08 15:15:00,48.51,48.52,48.45,48.46,27329.0,48.51,48.52,48.45,48.46,27329.0
2019-08-08 15:20:00,48.47,48.47,48.3,48.3,31202.0,48.47,48.47,48.3,48.3,31202.0
2019-08-08 15:25:00,48.29,48.34,48.28,48.31,32462.0,48.29,48.34,48.28,48.31,32462.0
2019-08-08 15:30:00,48.3,48.5,48.28,48.48,52287.0,48.3,48.5,48.28,48.48,52287.0
2019-08-08 15:35:00,48.49,48.6,48.48,48.54,37353.0,48.49,48.6,48.48,48.54,37353.0
2019-08-08 15:40:00,48.55,48.68,48.52,48.55,77694.0,48.55,48.68,48.52,48.55,77694.0
2019-08-08 15:45:00,48.56,48.59,48.52,48.57,63400.0,48.56,48.59,48.52,48.57,63400.0
2019-08-08 15:50:00,48.57,48.63,48.52,48.56,110392.0,48.57,48.63,48.52,48.56,110392.0
2019-08-08 15:55:00,48.57,48.63,48.55,48.6,282081.0,48.57,48.63,48.55,48.6,282081.0
2019-08-09 09:30:00,49.38,49.76,49.18,49.24,133376.0,49.38,49.76,49.18,49.24,133376.0
2019-08-09 09:35:00,49.24,49.94,49.11,49.94,81915.0,49.24,49.94,49.11,49.94,81915.0
2019-08-09 09:40:00,49.89,49.99,49.63,49.87,47049.0,49.89,49.99,49.63,49.87,47049.0
2019-08-09 09:45:00,49.87,49.89,49.65,49.67,91446.0,49.87,49.89,49.65,49.67,91446.0
2019-08-09 09:50:00,49.63,49.63,49.41,49.48,63960.0,49.63,49.63,49.41,49.48,63960.0
2019-08-09 09:55:00,49.49,49.57,49.42,49.52,75676.0,49.49,49.57,49.42,49.52,75676.0
2019-08-09 10:00:00,49.54,49.87,49.51,49.7,65753.0,49.54,49.87,49.51,49.7,65753.0
2019-08-09 10:05:00,49.7,49.98,49.68,49.69,46138.0,49.7,49.98,49.68,49.69,46138.0
2019-08-09 10:10:00,49.73,50.08,49.7,50.0,80930.0,49.73,50.08,49.7,50.0,80930.0
2019-08-09 10:15:00,49.99,50.14,49.76,49.8,31543.0,49.99,50.14,49.76,49.8,31543.0
2019-08-09 10:20:00,49.78,49.88,49.64,49.78,20927.0,49.78,49.88,49.64,49.78,20927.0
2019-08-09 10:25:00,49.73,49.76,49.56,49.73,31892.0,49.73,49.76,49.56,49.73,31892.0
2019-08-09 10:30:00,49.7,49.74,49.41,49.41,42474.0,49.7,49.74,49.41,49.41,42474.0
2019-08-09 10:35:00,49.42,49.71,49.42,49.55,30935.0,49.42,49.71,49.42,49.55,30935.0
2019-08-09 10:40:00,49.55,49.61,49.48,49.53,27592.0,49.55,49.61,49.48,49.53,27592.0
2019-08-09 10:45:00,49.53,49.74,49.53,49.72,18664.0,49.53,49.74,49.53,49.72,18664.0
2019-08-09 10:50:00,49.71,49.77,49.67,49.74,19393.0,49.71,49.77,49.67,49.74,19393.0
2019-08-09 10:55:00,49.74,49.78,49.63,49.65,48601.0,49.74,49.78,49.63,49.65,48601.0
2019-08-09 11:00:00,49.64,49.78,49.63,49.73,22327.0,49.64,49.78,49.63,49.73,22327.0
2019-08-09 11:05:00,49.72,49.76,49.68,49.69,17547.0,49.72,49.76,49.68,49.69,17547.0
2019-08-09 11:10:00,49.7,49.77,49.66,49.73,18531.0,49.7,49.77,49.66,49.73,18531.0
2019-08-09 11:15:00,49.73,49.8,49.68,49.75,20234.0,49.73,49.8,49.68,49.75,20234.0
2019-08-09 11:20:00,49.75,49.76,49.55,49.55,14255.0,49.75,49.76,49.55,49.55,14255.0
2019-08-09 11:25:00,49.55,49.55,49.48,49.51,9355.0,49.55,49.55,49.48,49.51,9355.0
2019-08-09 11:30:00,49.51,49.57,49.46,49.48,11110.0,49.51,49.57,49.46,49.48,11110.0
2019-08-09 11:35:00,49.48,49.5,49.36,49.37,13835.0,49.48,49.5,49.36,49.37,13835.0
2019-08-09 11:40:00,49.35,49.39,49.3,49.32,17192.0,49.35,49.39,49.3,49.32,17192.0
2019-08-09 11:45:00,49.31,49.44,49.28,49.42,25345.0,49.31,49.44,49.28,49.42,25345.0
2019-08-09 11:50:00,49.43,49.43,49.33,49.34,11045.0,49.43,49.43,49.33,49.34,11045.0
2019-08-09 11:55:00,49.33,49.36,49.31,49.33,10293.0,49.33,49.36,49.31,49.33,10293.0
2019-08-09 12:00:00,49.34,49.44,49.33,49.43,14569.0,49.34,49.44,49.33,49.43,14569.0
2019-08-09 12:05:00,49.43,49.44,49.32,49.33,10857.0,49.43,49.44,49.32,49.33,10857.0
2019-08-09 12:10:00,49.32,49.33,49.26,49.3,14034.0,49.32,49.33,49.26,49.3,14034.0
2019-08-09 12:15:00,49.29,49.3,49.24,49.25,14398.0,49.29,49.3,49.24,49.25,14398.0
2019-08-09 12:20:00,49.24,49.24,49.14,49.2,22891.0,49.24,49.24,49.14,49.2,22891.0
2019-08-09 12:25:00,49.19,49.19,49.06,49.09,19192.0,49.19,49.19,49.06,49.09,19192.0
2019-08-09 12:30:00,49.09,49.13,49.08,49.1,15097.0,49.09,49.13,49.08,49.1,15097.0
2019-08-09 12:35:00,49.09,49.11,49.04,49.08,17101.0,49.09,49.11,49.04,49.08,17101.0
2019-08-09 12:40:00,49.07,49.09,49.0,49.03,26186.0,49.07,49.09,49.0,49.03,26186.0
2019-08-09 12:45:00,49.02,49.32,49.01,49.32,14329.0,49.02,49.32,49.01,49.32,14329.0
2019-08-09 12:50:00,49.31,49.5,49.31,49.5,16146.0,49.31,49.5,49.31,49.5,16146.0
2019-08-09 12:55:00,49.5,49.54,49.39,49.39,30772.0,49.5,49.54,49.39,49.39,30772.0
2019-08-09 13:00:00,49.4,49.52,49.4,49.45,23630.0,49.4,49.52,49.4,49.45,23630.0
2019-08-09 13:05:00,49.45,49.46,49.4,49.42,9676.0,49.45,49.46,49.4,49.42,9676.0
2019-08-09 13:10:00,49.41,49.45,49.4,49.42,17596.0,49.41,49.45,49.4,49.42,17596.0
2019-08-09 13:15:00,49.41,49.52,49.4,49.49,28974.0,49.41,49.52,49.4,49.49,28974.0
2019-08-09 13:20:00,49.48,49.52,49.45,49.5,75102.0,49.48,49.52,49.45,49.5,75102.0
2019-08-09 13:25:00,49.49,49.55,49.46,49.48,17909.0,49.49,49.55,49.46,49.48,17909.0
2019-08-09 13:30:00,49.48,49.57,49.47,49.49,42420.0,49.48,49.57,49.47,49.49,42420.0
2019-08-09 13:35:00,49.5,49.52,49.45,49.5,18077.0,49.5,49.52,49.45,49.5,18077.0
2019-08-09 13:40:00,49.48,49.52,49.46,49.48,14993.0,49.48,49.52,49.46,49.48,14993.0
2019-08-09 13:45:00,49.49,49.6,49.48,49.59,13250.0,49.49,49.6,49.48,49.59,13250.0
2019-08-09 13:50:00,49.59,49.67,49.55,49.66,16619.0,49.59,49.67,49.55,49.66,16619.0
2019-08-09 13:55:00,49.67,49.68,49.58,49.59,11728.0,49.67,49.68,49.58,49.59,11728.0
2019-08-09 14:00:00,49.6,49.63,49.56,49.56,11756.0,49.6,49.63,49.56,49.56,11756.0
2019-08-09 14:05:00,49.58,49.65,49.57,49.62,11765.0,49.58,49.65,49.57,49.62,11765.0
2019-08-09 14:10:00,49.6,49.62,49.52,49.53,12551.0,49.6,49.62,49.52,49.53,12551.0
2019-08-09 14:15:00,49.53,49.53,49.46,49.49,12520.0,49.53,49.53,49.46,49.49,12520.0
2019-08-09 14:20:00,49.49,49.5,49.41,49.5,12396.0,49.49,49.5,49.41,49.5,12396.0
2019-08-09 14:25:00,49.5,49.55,49.5,49.53,11284.0,49.5,49.55,49.5,49.53,11284.0
2019-08-09 14:30:00,49.54,49.61,49.53,49.54,12368.0,49.54,49.61,49.53,49.54,12368.0
2019-08-09 14:35:00,49.55,49.56,49.51,49.56,14165.0,49.55,49.56,49.51,49.56,14165.0
2019-08-09 14:40:00,49.57,49.63,49.56,49.62,10199.0,49.57,49.63,49.56,49.62,10199.0
2019-08-09 14:45:00,49.63,49.7,49.63,49.67,15490.0,49.63,49.7,49.63,49.67,15490.0
2019-08-09 14:50:00,49.65,49.66,49.63,49.66,10779.0,49.65,49.66,49.63,49.66,10779.0
2019-08-09 14:55:00,49.66,49.75,49.66,49.7,19843.0,49.66,49.75,49.66,49.7,19843.0
2019-08-09 15:00:00,49.71,49.71,49.6,49.69,21840.0,49.71,49.71,49.6,49.69,21840.0
2019-08-09 15:05:00,49.68,49.81,49.68,49.78,22281.0,49.68,49.81,49.68,49.78,22281.0
2019-08-09 15:10:00,49.77,49.77,49.71,49.72,12039.0,49.77,49.77,49.71,49.72,12039.0
2019-08-09 15:15:00,49.73,49.73,49.63,49.68,28140.0,49.73,49.73,49.63,49.68,28140.0
2019-08-09 15:20:00,49.67,49.71,49.64,49.71,18274.0,49.67,49.71,49.64,49.71,18274.0
2019-08-09 15:25:00,49.71,49.72,49.61,49.64,34398.0,49.71,49.72,49.61,49.64,34398.0
2019-08-09 15:30:00,49.63,49.79,49.6,49.77,44766.0,49.63,49.79,49.6,49.77,44766.0
2019-08-09 15:35:00,49.77,49.88,49.77,49.87,51141.0,49.77,49.88,49.77,49.87,51141.0
2019-08-09 15:40:00,49.87,49.94,49.81,49.92,67165.0,49.87,49.94,49.81,49.92,67165.0
2019-08-09 15:45:00,49.93,50.0,49.88,49.95,95674.0,49.93,50.0,49.88,49.95,95674.0
2019-08-09 15:50:00,49.95,49.95,49.86,49.87,123539.0,49.95,49.95,49.86,49.87,123539.0
2019-08-09 15:55:00,49.86,49.87,49.67,49.68,274661.0,49.86,49.87,49.67,49.68,274661.0
2019-08-12 09:30:00,49.31,49.53,49.31,49.47,21028.0,49.31,49.53,49.31,49.47,21028.0
2019-08-12 09:35:00,49.5,49.54,49.04,49.11,31516.0,49.5,49.54,49.04,49.11,31516.0
2019-08-12 09:40:00,49.1,49.38,49.1,49.25,23997.0,49.1,49.38,49.1,49.25,23997.0
2019-08-12 09:45:00,49.25,49.31,49.12,49.22,65539.0,49.25,49.31,49.12,49.22,65539.0
2019-08-12 09:50:00,49.2,49.24,49.01,49.05,24683.0,49.2,49.24,49.01,49.05,24683.0
2019-08-12 09:55:00,49.05,49.16,49.01,49.16,14775.0,49.05,49.16,49.01,49.16,14775.0
2019-08-12 10:00:00,49.14,49.24,49.14,49.19,15825.0,49.14,49.24,49.14,49.19,15825.0
2019-08-12 10:05:00,49.19,49.19,48.92,48.98,24975.0,49.19,49.19,48.92,48.98,24975.0
2019-08-12 10:10:00,48.99,48.99,48.87,48.97,38890.0,48.99,48.99,48.87,48.97,38890.0
2019-08-12 10:15:00,48.98,49.02,48.89,48.98,47998.0,48.98,49.02,48.89,48.98,47998.0
2019-08-12 10:20:00,49.0,49.1,48.97,49.09,22107.0,49.0,49.1,48.97,49.09,22107.0
2019-08-12 10:25:00,49.13,49.24,49.13,49.19,34637.0,49.13,49.24,49.13,49.19,34637.0
2019-08-12 10:30:00,49.19,49.23,49.17,49.19,15094.0,49.19,49.23,49.17,49.19,15094.0
2019-08-12 10:35:00,49.18,49.2,49.12,49.12,19467.0,49.18,49.2,49.12,49.12,19467.0
2019-08-12 10:40:00,49.11,49.18,49.05,49.12,13843.0,49.11,49.18,49.05,49.12,13843.0
2019-08-12 10:45:00,49.13,49.13,49.05,49.1,12092.0,49.13,49.13,49.05,49.1,12092.0
2019-08-12 10:50:00,49.11,49.14,49.08,49.12,8975.0,49.11,49.14,49.08,49.12,8975.0
2019-08-12 10:55:00,49.12,49.21,49.12,49.21,7324.0,49.12,49.21,49.12,49.21,7324.0
2019-08-12 11:00:00,49.21,49.21,49.06,49.09,9902.0,49.21,49.21,49.06,49.09,9902.0
2019-08-12 11:05:00,49.07,49.08,49.03,49.04,12031.0,49.07,49.08,49.03,49.04,12031.0
2019-08-12 11:10:00,49.0,49.0,48.93,48.96,24588.0,49.0,49.0,48.93,48.96,24588.0
2019-08-12 11:15:00,48.96,49.13,48.96,49.13,24595.0,48.96,49.13,48.96,49.13,24595.0
2019-08-12 11:20:00,49.14,49.21,49.13,49.21,16760.0,49.14,49.21,49.13,49.21,16760.0
2019-08-12 11:25:00,49.22,49.3,49.2,49.29,18752.0,49.22,49.3,49.2,49.29,18752.0
2019-08-12 11:30:00,49.28,49.33,49.19,49.2,17490.0,49.28,49.33,49.19,49.2,17490.0
2019-08-12 11:35:00,49.19,49.21,49.13,49.13,46116.0,49.19,49.21,49.13,49.13,46116.0
2019-08-12 11:40:00,49.13,49.31,49.13,49.3,15705.0,49.13,49.31,49.13,49.3,15705.0
2019-08-12 11:45:00,49.3,49.4,49.29,49.38,13947.0,49.3,49.4,49.29,49.38,13947.0
2019-08-12 11:50:00,49.38,49.41,49.36,49.38,16190.0,49.38,49.41,49.36,49.38,16190.0
2019-08-12 11:55:00,49.38,49.4,49.31,49.4,29695.0,49.38,49.4,49.31,49.4,29695.0
2019-08-12 12:00:00,49.4,49.4,49.22,49.29,50599.0,49.4,49.4,49.22,49.29,50599.0
2019-08-12 12:05:00,49.29,49.43,49.29,49.43,18593.0,49.29,49.43,49.29,49.43,18593.0
2019-08-12 12:10:00,49.43,49.49,49.41,49.46,31533.0,49.43,49.49,49.41,49.46,31533.0
2019-08-12 12:15:00,49.47,49.47,49.4,49.44,17373.0,49.47,49.47,49.4,49.44,17373.0
2019-08-12 12:20:00,49.42,49.52,49.42,49.46,22041.0,49.42,49.52,49.42,49.46,22041.0
2019-08-12 12:25:00,49.47,49.54,49.45,49.5,21680.0,49.47,49.54,49.45,49.5,21680.0
2019-08-12 12:30:00,49.5,49.55,49.45,49.46,16810.0,49.5,49.55,49.45,49.46,16810.0
2019-08-12 12:35:00,49.48,49.57,49.47,49.57,22884.0,49.48,49.57,49.47,49.57,22884.0
2019-08-12 12:40:00,49.56,49.57,49.45,49.48,31352.0,49.56,49.57,49.45,49.48,31352.0
2019-08-12 12:45:00,49.48,49.55,49.45,49.49,28516.0,49.48,49.55,49.45,49.49,28516.0
2019-08-12 12:50:00,49.5,49.55,49.47,49.49,19241.0,49.5,49.55,49.47,49.49,19241.0
2019-08-12 12:55:00,49.49,49.55,49.48,49.51,22040.0,49.49,49.55,49.48,49.51,22040.0
2019-08-12 13:00:00,49.5,49.55,49.46,49.5,21613.0,49.5,49.55,49.46,49.5,21613.0
2019-08-12 13:05:00,49.5,49.57,49.48,49.54,13629.0,49.5,49.57,49.48,49.54,13629.0
2019-08-12 13:10:00,49.54,49.6,49.54,49.59,15230.0,49.54,49.6,49.54,49.59,15230.0
2019-08-12 13:15:00,49.59,49.62,49.5,49.53,15229.0,49.59,49.62,49.5,49.53,15229.0
2019-08-12 13:20:00,49.53,49.57,49.5,49.51,9602.0,49.53,49.57,49.5,49.51,9602.0
2019-08-12 13:25:00,49.51,49.54,49.47,49.47,16161.0,49.51,49.54,49.47,49.47,16161.0
2019-08-12 13:30:00,49.47,49.52,49.47,49.5,14797.0,49.47,49.52,49.47,49.5,14797.0
2019-08-12 13:35:00,49.49,49.5,49.42,49.44,11897.0,49.49,49.5,49.42,49.44,11897.0
2019-08-12 13:40:00,49.44,49.48,49.43,49.45,12345.0,49.44,49.48,49.43,49.45,12345.0
2019-08-12 13:45:00,49.46,49.49,49.42,49.48,11541.0,49.46,49.49,49.42,49.48,11541.0
2019-08-12 13:50:00,49.47,49.5,49.44,49.5,22441.0,49.47,49.5,49.44,49.5,22441.0
2019-08-12 13:55:00,49.49,49.5,49.45,49.45,23364.0,49.49,49.5,49.45,49.45,23364.0
2019-08-12 14:00:00,49.45,49.45,49.37,49.4,16609.0,49.45,49.45,49.37,49.4,16609.0
2019-08-12 14:05:00,49.39,49.4,49.33,49.4,14290.0,49.39,49.4,49.33,49.4,14290.0
2019-08-12 14:10:00,49.4,49.44,49.38,49.42,14497.0,49.4,49.44,49.38,49.42,14497.0
2019-08-12 14:15:00,49.43,49.43,49.38,49.38,20511.0,49.43,49.43,49.38,49.38,20511.0
2019-08-12 14:20:00,49.38,49.42,49.33,49.34,17337.0,49.38,49.42,49.33,49.34,17337.0
2019-08-12 14:25:00,49.34,49.39,49.33,49.37,19463.0,49.34,49.39,49.33,49.37,19463.0
2019-08-12 14:30:00,49.38,49.42,49.35,49.38,17200.0,49.38,49.42,49.35,49.38,17200.0
2019-08-12 14:35:00,49.37,49.39,49.33,49.34,19553.0,49.37,49.39,49.33,49.34,19553.0
2019-08-12 14:40:00,49.34,49.35,49.21,49.24,52624.0,49.34,49.35,49.21,49.24,52624.0
2019-08-12 14:45:00,49.24,49.29,49.22,49.23,27160.0,49.24,49.29,49.22,49.23,27160.0
2019-08-12 14:50:00,49.23,49.29,49.19,49.24,29275.0,49.23,49.29,49.19,49.24,29275.0
2019-08-12 14:55:00,49.25,49.29,49.2,49.26,39784.0,49.25,49.29,49.2,49.26,39784.0
2019-08-12 15:00:00,49.25,49.33,49.24,49.33,35146.0,49.25,49.33,49.24,49.33,35146.0
2019-08-12 15:05:00,49.32,49.4,49.27,49.38,37988.0,49.32,49.4,49.27,49.38,37988.0
2019-08-12 15:10:00,49.38,49.38,49.33,49.34,92478.0,49.38,49.38,49.33,49.34,92478.0
2019-08-12 15:15:00,49.35,49.36,49.3,49.32,27485.0,49.35,49.36,49.3,49.32,27485.0
2019-08-12 15:20:00,49.31,49.33,49.3,49.33,42105.0,49.31,49.33,49.3,49.33,42105.0
2019-08-12 15:25:00,49.33,49.33,49.28,49.33,19543.0,49.33,49.33,49.28,49.33,19543.0
2019-08-12 15:30:00,49.32,49.43,49.32,49.38,25784.0,49.32,49.43,49.32,49.38,25784.0
2019-08-12 15:35:00,49.39,49.42,49.36,49.42,15495.0,49.39,49.42,49.36,49.42,15495.0
2019-08-12 15:40:00,49.43,49.44,49.37,49.38,17091.0,49.43,49.44,49.37,49.38,17091.0
2019-08-12 15:45:00,49.37,49.39,49.36,49.38,24881.0,49.37,49.39,49.36,49.38,24881.0
2019-08-12 15:50:00,49.38,49.42,49.38,49.41,149735.0,49.38,49.42,49.38,49.41,149735.0
2019-08-12 15:55:00,49.41,49.52,49.39,49.41,87429.0,49.41,49.52,49.39,49.41,87429.0
2019-08-13 09:30:00,48.68,49.09,48.42,48.84,57069.0,48.68,49.09,48.42,48.84,57069.0
2019-08-13 09:35:00,48.84,49.84,48.83,49.82,30003.0,48.84,49.84,48.83,49.82,30003.0
2019-08-13 09:40:00,49.82,49.84,49.49,49.71,27785.0,49.82,49.84,49.49,49.71,27785.0
2019-08-13 09:45:00,49.75,50.28,49.73,50.24,40871.0,49.75,50.28,49.73,50.24,40871.0
2019-08-13 09:50:00,50.22,50.39,50.18,50.31,127815.0,50.22,50.39,50.18,50.31,127815.0
2019-08-13 09:55:00,50.29,50.45,50.15,50.29,47845.0,50.29,50.45,50.15,50.29,47845.0
2019-08-13 10:00:00,50.32,50.35,50.04,50.08,31034.0,50.32,50.35,50.04,50.08,31034.0
2019-08-13 10:05:00,50.1,50.2,50.03,50.12,32181.0,50.1,50.2,50.03,50.12,32181.0
2019-08-13 10:10:00,50.16,50.2,50.04,50.18,27426.0,50.16,50.2,50.04,50.18,27426.0
2019-08-13 10:15:00,50.18,50.32,50.18,50.31,74781.0,50.18,50.32,50.18,50.31,74781.0
2019-08-13 10:20:00,50.31,50.4,50.2,50.4,19650.0,50.31,50.4,50.2,50.4,19650.0
2019-08-13 10:25:00,50.41,50.59,50.4,50.43,32953.0,50.41,50.59,50.4,50.43,32953.0
2019-08-13 10:30:00,50.44,50.5,50.41,50.46,16453.0,50.44,50.5,50.41,50.46,16453.0
2019-08-13 10:35:00,50.47,50.48,50.31,50.34,36641.0,50.47,50.48,50.31,50.34,36641.0
2019-08-13 10:40:00,50.34,50.37,50.26,50.28,22733.0,50.34,50.37,50.26,50.28,22733.0
2019-08-13 10:45:00,50.3,50.42,50.27,50.28,18725.0,50.3,50.42,50.27,50.28,18725.0
2019-08-13 10:50:00,50.29,50.31,50.25,50.31,16635.0,50.29,50.31,50.25,50.31,16635.0
2019-08-13 10:55:00,50.35,50.41,50.33,50.38,15865.0,50.35,50.41,50.33,50.38,15865.0
2019-08-13 11:00:00,50.37,50.45,50.27,50.32,26832.0,50.37,50.45,50.27,50.32,26832.0
2019-08-13 11:05:00,50.33,50.45,50.28,50.45,15448.0,50.33,50.45,50.28,50.45,15448.0
2019-08-13 11:10:00,50.45,50.5,50.39,50.45,17807.0,50.45,50.5,50.39,50.45,17807.0
2019-08-13 11:15:00,50.45,50.45,50.15,50.17,23320.0,50.45,50.45,50.15,50.17,23320.0
2019-08-13 11:20:00,50.18,50.26,50.09,50.09,36546.0,50.18,50.26,50.09,50.09,36546.0
2019-08-13 11:25:00,50.1,50.22,50.09,50.14,20032.0,50.1,50.22,50.09,50.14,20032.0
2019-08-13 11:30:00,50.14,50.21,50.1,50.16,23872.0,50.14,50.21,50.1,50.16,23872.0
2019-08-13 11:35:00,50.18,50.27,50.12,50.26,17349.0,50.18,50.27,50.12,50.26,17349.0
2019-08-13 11:40:00,50.27,50.39,50.26,50.38,13976.0,50.27,50.39,50.26,50.38,13976.0
2019-08-13 11:45:00,50.36,50.36,50.24,50.29,15317.0,50.36,50.36,50.24,50.29,15317.0
2019-08-13 11:50:00,50.31,50.38,50.27,50.38,20335.0,50.31,50.38,50.27,50.38,20335.0
2019-08-13 11:55:00,50.38,50.47,50.38,50.46,10951.0,50.38,50.47,50.38,50.46,10951.0
2019-08-13 12:00:00,50.45,50.51,50.44,50.48,14169.0,50.45,50.51,50.44,50.48,14169.0
2019-08-13 12:05:00,50.48,50.51,50.43,50.48,17546.0,50.48,50.51,50.43,50.48,17546.0
2019-08-13 12:10:00,50.49,50.51,50.44,50.51,11448.0,50.49,50.51,50.44,50.51,11448.0
2019-08-13 12:15:00,50.51,50.52,50.47,50.5,21648.0,50.51,50.52,50.47,50.5,21648.0
2019-08-13 12:20:00,50.5,50.5,50.44,50.45,14207.0,50.5,50.5,50.44,50.45,14207.0
2019-08-13 12:25:00,50.44,50.47,50.38,50.39,14100.0,50.44,50.47,50.38,50.39,14100.0
2019-08-13 12:30:00,50.39,50.4,50.25,50.27,12068.0,50.39,50.4,50.25,50.27,12068.0
2019-08-13 12:35:00,50.28,50.3,50.25,50.28,7753.0,50.28,50.3,50.25,50.28,7753.0
2019-08-13 12:40:00,50.29,50.32,50.23,50.27,13281.0,50.29,50.32,50.23,50.27,13281.0
2019-08-13 12:45:00,50.27,50.32,50.24,50.24,6255.0,50.27,50.32,50.24,50.24,6255.0
2019-08-13 12:50:00,50.23,50.31,50.22,50.3,12760.0,50.23,50.31,50.22,50.3,12760.0
2019-08-13 12:55:00,50.3,50.31,50.23,50.3,10353.0,50.3,50.31,50.23,50.3,10353.0
2019-08-13 13:00:00,50.29,50.39,50.29,50.38,13511.0,50.29,50.39,50.29,50.38,13511.0
2019-08-13 13:05:00,50.39,50.41,50.32,50.4,23084.0,50.39,50.41,50.32,50.4,23084.0
2019-08-13 13:10:00,50.4,50.46,50.4,50.43,9744.0,50.4,50.46,50.4,50.43,9744.0
2019-08-13 13:15:00,50.42,50.43,50.27,50.31,20642.0,50.42,50.43,50.27,50.31,20642.0
2019-08-13 13:20:00,50.29,50.38,50.28,50.33,12446.0,50.29,50.38,50.28,50.33,12446.0
2019-08-13 13:25:00,50.34,50.4,50.32,50.4,11620.0,50.34,50.4,50.32,50.4,11620.0
2019-08-13 13:30:00,50.4,50.46,50.38,50.46,9203.0,50.4,50.46,50.38,50.46,9203.0
2019-08-13 13:35:00,50.46,50.5,50.43,50.44,11815.0,50.46,50.5,50.43,50.44,11815.0
2019-08-13 13:40:00,50.44,50.49,50.42,50.47,13276.0,50.44,50.49,50.42,50.47,13276.0
2019-08-13 13:45:00,50.47,50.5,50.43,50.43,10040.0,50.47,50.5,50.43,50.43,10040.0
2019-08-13 13:50:00,50.44,50.5,50.44,50.48,12029.0,50.44,50.5,50.44,50.48,12029.0
2019-08-13 13:55:00,50.48,50.5,50.46,50.47,13085.0,50.48,50.5,50.46,50.47,13085.0
2019-08-13 14:00:00,50.47,50.51,50.46,50.49,22124.0,50.47,50.51,50.46,50.49,22124.0
2019-08-13 14:05:00,50.5,50.5,50.43,50.48,22719.0,50.5,50.5,50.43,50.48,22719.0
2019-08-13 14:10:00,50.48,50.5,50.44,50.47,22119.0,50.48,50.5,50.44,50.47,22119.0
2019-08-13 14:15:00,50.48,50.5,50.46,50.5,18466.0,50.48,50.5,50.46,50.5,18466.0
2019-08-13 14:20:00,50.5,50.54,50.49,50.51,26824.0,50.5,50.54,50.49,50.51,26824.0
2019-08-13 14:25:00,50.53,50.58,50.53,50.57,13464.0,50.53,50.58,50.53,50.57,13464.0
2019-08-13 14:30:00,50.58,50.62,50.56,50.62,16954.0,50.58,50.62,50.56,50.62,16954.0
2019-08-13 14:35:00,50.61,50.61,50.54,50.58,14980.0,50.61,50.61,50.54,50.58,14980.0
2019-08-13 14:40:00,50.58,50.64,50.57,50.62,14470.0,50.58,50.64,50.57,50.62,14470.0
2019-08-13 14:45:00,50.62,50.64,50.56,50.59,16040.0,50.62,50.64,50.56,50.59,16040.0
2019-08-13 14:50:00,50.59,50.67,50.57,50.64,19077.0,50.59,50.67,50.57,50.64,19077.0
2019-08-13 14:55:00,50.64,50.66,50.62,50.65,21773.0,50.64,50.66,50.62,50.65,21773.0
2019-08-13 15:00:00,50.64,50.65,50.6,50.64,32844.0,50.64,50.65,50.6,50.64,32844.0
2019-08-13 15:05:00,50.64,50.67,50.63,50.66,27301.0,50.64,50.67,50.63,50.66,27301.0
2019-08-13 15:10:00,50.66,50.67,50.63,50.65,32700.0,50.66,50.67,50.63,50.65,32700.0
2019-08-13 15:15:00,50.66,50.67,50.6,50.66,29050.0,50.66,50.67,50.6,50.66,29050.0
2019-08-13 15:20:00,50.67,50.69,50.63,50.66,37532.0,50.67,50.69,50.63,50.66,37532.0
2019-08-13 15:25:00,50.66,50.7,50.65,50.7,30587.0,50.66,50.7,50.65,50.7,30587.0
2019-08-13 15:30:00,50.69,50.7,50.63,50.66,55104.0,50.69,50.7,50.63,50.66,55104.0
2019-08-13 15:35:00,50.67,50.72,50.66,50.71,48859.0,50.67,50.72,50.66,50.71,48859.0
2019-08-13 15:40:00,50.71,50.72,50.6,50.6,56486.0,50.71,50.72,50.6,50.6,56486.0
2019-08-13 15:45:00,50.61,50.61,50.46,50.5,41660.0,50.61,50.61,50.46,50.5,41660.0
2019-08-13 15:50:00,50.49,50.5,50.4,50.46,72382.0,50.49,50.5,50.4,50.46,72382.0
2019-08-13 15:55:00,50.45,50.47,50.34,50.45,125111.0,50.45,50.47,50.34,50.45,125111.0
2019-08-14 09:30:00,49.72,49.97,49.67,49.95,22438.0,49.72,49.97,49.67,49.95,22438.0
2019-08-14 09:35:00,49.97,50.0,49.7,49.74,21542.0,49.97,50.0,49.7,49.74,21542.0
2019-08-14 09:40:00,49.76,49.94,49.68,49.7,22600.0,49.76,49.94,49.68,49.7,22600.0
2019-08-14 09:45:00,49.73,49.76,49.51,49.67,27168.0,49.73,49.76,49.51,49.67,27168.0
2019-08-14 09:50:00,49.63,49.93,49.63,49.92,19843.0,49.63,49.93,49.63,49.92,19843.0
2019-08-14 09:55:00,49.92,50.05,49.92,49.96,27879.0,49.92,50.05,49.92,49.96,27879.0
2019-08-14 10:00:00,49.97,49.97,49.84,49.86,28719.0,49.97,49.97,49.84,49.86,28719.0
2019-08-14 10:05:00,49.87,49.99,49.84,49.9,25982.0,49.87,49.99,49.84,49.9,25982.0
2019-08-14 10:10:00,49.88,49.88,49.79,49.88,23250.0,49.88,49.88,49.79,49.88,23250.0
2019-08-14 10:15:00,49.89,49.94,49.83,49.9,17398.0,49.89,49.94,49.83,49.9,17398.0
2019-08-14 10:20:00,49.9,49.96,49.87,49.94,18431.0,49.9,49.96,49.87,49.94,18431.0
2019-08-14 10:25:00,49.94,50.1,49.93,50.07,21459.0,49.94,50.1,49.93,50.07,21459.0
2019-08-14 10:30:00,50.08,50.09,49.93,49.94,43576.0,50.08,50.09,49.93,49.94,43576.0
2019-08-14 10:35:00,49.94,49.96,49.77,49.83,33870.0,49.94,49.96,49.77,49.83,33870.0
2019-08-14 10:40:00,49.83,49.95,49.81,49.92,19678.0,49.83,49.95,49.81,49.92,19678.0
2019-08-14 10:45:00,49.9,49.93,49.82,49.86,17750.0,49.9,49.93,49.82,49.86,17750.0
2019-08-14 10:50:00,49.86,49.94,49.8,49.85,20933.0,49.86,49.94,49.8,49.85,20933.0
2019-08-14 10:55:00,49.84,49.92,49.72,49.72,19379.0,49.84,49.92,49.72,49.72,19379.0
2019-08-14 11:00:00,49.74,49.82,49.66,49.75,25610.0,49.74,49.82,49.66,49.75,25610.0
2019-08-14 11:05:00,49.75,49.8,49.68,49.71,14436.0,49.75,49.8,49.68,49.71,14436.0
2019-08-14 11:10:00,49.71,49.75,49.64,49.64,13668.0,49.71,49.75,49.64,49.64,13668.0
2019-08-14 11:15:00,49.64,49.64,49.47,49.47,29987.0,49.64,49.64,49.47,49.47,29987.0
2019-08-14 11:20:00,49.48,49.61,49.48,49.58,25222.0,49.48,49.61,49.48,49.58,25222.0
2019-08-14 11:25:00,49.58,49.62,49.51,49.52,26815.0,49.58,49.62,49.51,49.52,26815.0
2019-08-14 11:30:00,49.54,49.75,49.53,49.74,27891.0,49.54,49.75,49.53,49.74,27891.0
2019-08-14 11:35:00,49.75,49.76,49.65,49.69,9836.0,49.75,49.76,49.65,49.69,9836.0
2019-08-14 11:40:00,49.69,49.69,49.56,49.56,11027.0,49.69,49.69,49.56,49.56,11027.0
2019-08-14 11:45:00,49.56,49.61,49.47,49.57,14755.0,49.56,49.61,49.47,49.57,14755.0
2019-08-14 11:50:00,49.59,49.63,49.53,49.57,9063.0,49.59,49.63,49.53,49.57,9063.0
2019-08-14 11:55:00,49.56,49.59,49.5,49.58,14212.0,49.56,49.59,49.5,49.58,14212.0
2019-08-14 12:00:00,49.57,49.57,49.41,49.45,11667.0,49.57,49.57,49.41,49.45,11667.0
2019-08-14 12:05:00,49.45,49.48,49.37,49.37,12311.0,49.45,49.48,49.37,49.37,12311.0
2019-08-14 12:10:00,49.37,49.45,49.35,49.35,21690.0,49.37,49.45,49.35,49.35,21690.0
2019-08-14 12:15:00,49.34,49.34,49.13,49.17,40183.0,49.34,49.34,49.13,49.17,40183.0
2019-08-14 12:20:00,49.17,49.19,48.98,49.02,26100.0,49.17,49.19,48.98,49.02,26100.0
2019-08-14 12:25:00,49.03,49.06,48.94,49.06,13564.0,49.03,49.06,48.94,49.06,13564.0
2019-08-14 12:30:00,49.07,49.17,49.06,49.11,37944.0,49.07,49.17,49.06,49.11,37944.0
2019-08-14 12:35:00,49.08,49.11,48.98,49.0,26181.0,49.08,49.11,48.98,49.0,26181.0
2019-08-14 12:40:00,49.0,49.07,48.95,49.07,19526.0,49.0,49.07,48.95,49.07,19526.0
2019-08-14 12:45:00,49.05,49.08,49.01,49.02,17056.0,49.05,49.08,49.01,49.02,17056.0
2019-08-14 12:50:00,49.01,49.05,48.95,48.95,17280.0,49.01,49.05,48.95,48.95,17280.0
2019-08-14 12:55:00,48.96,48.99,48.84,48.87,13756.0,48.96,48.99,48.84,48.87,13756.0
2019-08-14 13:00:00,48.86,48.89,48.78,48.85,24965.0,48.86,48.89,48.78,48.85,24965.0
2019-08-14 13:05:00,48.83,48.88,48.83,48.85,9363.0,48.83,48.88,48.83,48.85,9363.0
2019-08-14 13:10:00,48.87,48.89,48.81,48.87,16024.0,48.87,48.89,48.81,48.87,16024.0
2019-08-14 13:15:00,48.86,48.9,48.81,48.82,17696.0,48.86,48.9,48.81,48.82,17696.0
2019-08-14 13:20:00,48.82,48.97,48.82,48.97,27535.0,48.82,48.97,48.82,48.97,27535.0
2019-08-14 13:25:00,48.96,49.18,48.96,49.16,12692.0,48.96,49.18,48.96,49.16,12692.0
2019-08-14 13:30:00,49.14,49.23,49.08,49.13,18905.0,49.14,49.23,49.08,49.13,18905.0
2019-08-14 13:35:00,49.12,49.24,49.09,49.23,21610.0,49.12,49.24,49.09,49.23,21610.0
2019-08-14 13:40:00,49.23,49.3,49.22,49.24,12168.0,49.23,49.3,49.22,49.24,12168.0
2019-08-14 13:45:00,49.25,49.25,49.15,49.16,11204.0,49.25,49.25,49.15,49.16,11204.0
2019-08-14 13:50:00,49.17,49.24,49.17,49.2,14250.0,49.17,49.24,49.17,49.2,14250.0
2019-08-14 13:55:00,49.2,49.21,49.15,49.19,11020.0,49.2,49.21,49.15,49.19,11020.0
2019-08-14 14:00:00,49.19,49.21,49.07,49.13,13849.0,49.19,49.21,49.07,49.13,13849.0
2019-08-14 14:05:00,49.12,49.17,49.1,49.16,11375.0,49.12,49.17,49.1,49.16,11375.0
2019-08-14 14:10:00,49.14,49.26,49.14,49.22,15337.0,49.14,49.26,49.14,49.22,15337.0
2019-08-14 14:15:00,49.23,49.32,49.23,49.26,11410.0,49.23,49.32,49.23,49.26,11410.0
2019-08-14 14:20:00,49.25,49.29,49.23,49.23,12755.0,49.25,49.29,49.23,49.23,12755.0
2019-08-14 14:25:00,49.24,49.27,49.22,49.22,14212.0,49.24,49.27,49.22,49.22,14212.0
2019-08-14 14:30:00,49.22,49.23,49.14,49.16,15312.0,49.22,49.23,49.14,49.16,15312.0
2019-08-14 14:35:00,49.16,49.17,49.1,49.12,14270.0,49.16,49.17,49.1,49.12,14270.0
2019-08-14 14:40:00,49.13,49.15,49.06,49.12,17937.0,49.13,49.15,49.06,49.12,17937.0
2019-08-14 14:45:00,49.13,49.19,49.07,49.11,20955.0,49.13,49.19,49.07,49.11,20955.0
2019-08-14 14:50:00,49.1,49.19,49.1,49.17,18253.0,49.1,49.19,49.1,49.17,18253.0
2019-08-14 14:55:00,49.18,49.22,49.14,49.15,21633.0,49.18,49.22,49.14,49.15,21633.0
2019-08-14 15:00:00,49.14,49.28,49.07,49.26,38602.0,49.14,49.28,49.07,49.26,38602.0
2019-08-14 15:05:00,49.26,49.26,49.13,49.15,31768.0,49.26,49.26,49.13,49.15,31768.0
2019-08-14 15:10:00,49.15,49.22,49.13,49.17,30131.0,49.15,49.22,49.13,49.17,30131.0
2019-08-14 15:15:00,49.17,49.18,49.07,49.09,23527.0,49.17,49.18,49.07,49.09,23527.0
2019-08-14 15:20:00,49.08,49.08,48.89,48.92,32393.0,49.08,49.08,48.89,48.92,32393.0
2019-08-14 15:25:00,48.93,49.19,48.93,49.08,52173.0,48.93,49.19,48.93,49.08,52173.0
2019-08-14 15:30:00,49.08,49.12,48.93,49.1,50468.0,49.08,49.12,48.93,49.1,50468.0
2019-08-14 15:35:00,49.09,49.14,49.04,49.09,36345.0,49.09,49.14,49.04,49.09,36345.0
2019-08-14 15:40:00,49.09,49.16,48.98,49.07,55949.0,49.09,49.16,48.98,49.07,55949.0
2019-08-14 15:45:00,49.08,49.11,48.96,48.97,48671.0,49.08,49.11,48.96,48.97,48671.0
2019-08-14 15:50:00,48.97,49.1,48.94,49.08,89462.0,48.97,49.1,48.94,49.08,89462.0
2019-08-14 15:55:00,49.08,49.08,48.88,48.9,139819.0,49.08,49.08,48.88,48.9,139819.0
2019-08-15 09:30:00,49.06,49.35,48.93,49.23,33698.0,49.06,49.35,48.93,49.23,33698.0
2019-08-15 09:35:00,49.23,49.26,48.84,49.12,31601.0,49.23,49.26,48.84,49.12,31601.0
2019-08-15 09:40:00,49.11,49.13,48.86,49.06,12115.0,49.11,49.13,48.86,49.06,12115.0
2019-08-15 09:45:00,49.13,49.51,49.1,49.49,12774.0,49.13,49.51,49.1,49.49,12774.0
2019-08-15 09:50:00,49.45,49.47,49.27,49.38,21448.0,49.45,49.47,49.27,49.38,21448.0
2019-08-15 09:55:00,49.41,49.49,49.29,49.4,13332.0,49.41,49.49,49.29,49.4,13332.0
2019-08-15 10:00:00,49.37,49.51,49.37,49.46,16157.0,49.37,49.51,49.37,49.46,16157.0
2019-08-15 10:05:00,49.43,49.48,49.34,49.46,17962.0,49.43,49.48,49.34,49.46,17962.0
2019-08-15 10:10:00,49.44,49.53,49.42,49.46,14244.0,49.44,49.53,49.42,49.46,14244.0
2019-08-15 10:15:00,49.47,49.55,49.39,49.41,11264.0,49.47,49.55,49.39,49.41,11264.0
2019-08-15 10:20:00,49.39,49.5,49.34,49.48,10187.0,49.39,49.5,49.34,49.48,10187.0
2019-08-15 10:25:00,49.47,49.47,49.28,49.3,13245.0,49.47,49.47,49.28,49.3,13245.0
2019-08-15 10:30:00,49.26,49.32,49.19,49.29,18220.0,49.26,49.32,49.19,49.29,18220.0
2019-08-15 10:35:00,49.29,49.43,49.29,49.35,12905.0,49.29,49.43,49.29,49.35,12905.0
2019-08-15 10:40:00,49.33,49.38,49.3,49.35,9988.0,49.33,49.38,49.3,49.35,9988.0
2019-08-15 10:45:00,49.42,49.47,49.35,49.36,10107.0,49.42,49.47,49.35,49.36,10107.0
2019-08-15 10:50:00,49.35,49.48,49.35,49.44,10294.0,49.35,49.48,49.35,49.44,10294.0
2019-08-15 10:55:00,49.44,49.45,49.35,49.35,14767.0,49.44,49.45,49.35,49.35,14767.0
2019-08-15 11:00:00,49.35,49.35,49.17,49.2,19458.0,49.35,49.35,49.17,49.2,19458.0
2019-08-15 11:05:00,49.22,49.3,49.12,49.15,55349.0,49.22,49.3,49.12,49.15,55349.0
2019-08-15 11:10:00,49.15,49.18,49.09,49.1,21438.0,49.15,49.18,49.09,49.1,21438.0
2019-08-15 11:15:00,49.1,49.15,49.07,49.11,16255.0,49.1,49.15,49.07,49.11,16255.0
2019-08-15 11:20:00,49.08,49.13,49.01,49.12,16744.0,49.08,49.13,49.01,49.12,16744.0
2019-08-15 11:25:00,49.13,49.17,49.08,49.16,17976.0,49.13,49.17,49.08,49.16,17976.0
2019-08-15 11:30:00,49.15,49.25,49.11,49.19,13078.0,49.15,49.25,49.11,49.19,13078.0
2019-08-15 11:35:00,49.19,49.27,49.18,49.27,9196.0,49.19,49.27,49.18,49.27,9196.0
2019-08-15 11:40:00,49.25,49.28,49.23,49.27,10561.0,49.25,49.28,49.23,49.27,10561.0
2019-08-15 11:45:00,49.27,49.35,49.23,49.26,13002.0,49.27,49.35,49.23,49.26,13002.0
2019-08-15 11:50:00,49.29,49.31,49.24,49.26,7768.0,49.29,49.31,49.24,49.26,7768.0
2019-08-15 11:55:00,49.24,49.39,49.24,49.36,16871.0,49.24,49.39,49.24,49.36,16871.0
2019-08-15 12:00:00,49.33,49.4,49.32,49.4,7625.0,49.33,49.4,49.32,49.4,7625.0
2019-08-15 12:05:00,49.41,49.47,49.39,49.42,11231.0,49.41,49.47,49.39,49.42,11231.0
2019-08-15 12:10:00,49.41,49.42,49.36,49.38,5977.0,49.41,49.42,49.36,49.38,5977.0
2019-08-15 12:15:00,49.39,49.42,49.35,49.39,7100.0,49.39,49.42,49.35,49.39,7100.0
2019-08-15 12:20:00,49.37,49.39,49.29,49.31,11366.0,49.37,49.39,49.29,49.31,11366.0
2019-08-15 12:25:00,49.3,49.34,49.28,49.29,12401.0,49.3,49.34,49.28,49.29,12401.0
2019-08-15 12:30:00,49.3,49.34,49.29,49.29,9445.0,49.3,49.34,49.29,49.29,9445.0
2019-08-15 12:35:00,49.33,49.39,49.32,49.34,5306.0,49.33,49.39,49.32,49.34,5306.0
2019-08-15 12:40:00,49.35,49.39,49.32,49.37,7787.0,49.35,49.39,49.32,49.37,7787.0
2019-08-15 12:45:00,49.37,49.42,49.34,49.36,6974.0,49.37,49.42,49.34,49.36,6974.0
2019-08-15 12:50:00,49.37,49.42,49.28,49.3,7428.0,49.37,49.42,49.28,49.3,7428.0
2019-08-15 12:55:00,49.3,49.36,49.28,49.36,6983.0,49.3,49.36,49.28,49.36,6983.0
2019-08-15 13:00:00,49.34,49.39,49.32,49.35,8054.0,49.34,49.39,49.32,49.35,8054.0
2019-08-15 13:05:00,49.35,49.38,49.33,49.36,7890.0,49.35,49.38,49.33,49.36,7890.0
2019-08-15 13:10:00,49.34,49.35,49.28,49.3,8923.0,49.34,49.35,49.28,49.3,8923.0
2019-08-15 13:15:00,49.3,49.36,49.29,49.34,7592.0,49.3,49.36,49.29,49.34,7592.0
2019-08-15 13:20:00,49.35,49.37,49.28,49.3,6402.0,49.35,49.37,49.28,49.3,6402.0
2019-08-15 13:25:00,49.29,49.32,49.28,49.3,11123.0,49.29,49.32,49.28,49.3,11123.0
2019-08-15 13:30:00,49.3,49.33,49.27,49.33,7239.0,49.3,49.33,49.27,49.33,7239.0
2019-08-15 13:35:00,49.33,49.33,49.25,49.26,9271.0,49.33,49.33,49.25,49.26,9271.0
2019-08-15 13:40:00,49.28,49.28,49.2,49.22,7516.0,49.28,49.28,49.2,49.22,7516.0
2019-08-15 13:45:00,49.23,49.23,49.13,49.16,34881.0,49.23,49.23,49.13,49.16,34881.0
2019-08-15 13:50:00,49.16,49.2,49.06,49.08,10864.0,49.16,49.2,49.06,49.08,10864.0
2019-08-15 13:55:00,49.09,49.14,49.06,49.09,11670.0,49.09,49.14,49.06,49.09,11670.0
2019-08-15 14:00:00,49.09,49.16,49.05,49.05,13192.0,49.09,49.16,49.05,49.05,13192.0
2019-08-15 14:05:00,49.07,49.21,49.03,49.17,12031.0,49.07,49.21,49.03,49.17,12031.0
2019-08-15 14:10:00,49.17,49.33,49.17,49.24,15978.0,49.17,49.33,49.17,49.24,15978.0
2019-08-15 14:15:00,49.25,49.28,49.22,49.25,7579.0,49.25,49.28,49.22,49.25,7579.0
2019-08-15 14:20:00,49.25,49.35,49.24,49.32,12462.0,49.25,49.35,49.24,49.32,12462.0
2019-08-15 14:25:00,49.29,49.35,49.29,49.32,10252.0,49.29,49.35,49.29,49.32,10252.0
2019-08-15 14:30:00,49.32,49.32,49.24,49.29,11227.0,49.32,49.32,49.24,49.29,11227.0
2019-08-15 14:35:00,49.28,49.33,49.25,49.27,12288.0,49.28,49.33,49.25,49.27,12288.0
2019-08-15 14:40:00,49.28,49.33,49.27,49.33,9669.0,49.28,49.33,49.27,49.33,9669.0
2019-08-15 14:45:00,49.32,49.41,49.3,49.38,12000.0,49.32,49.41,49.3,49.38,12000.0
2019-08-15 14:50:00,49.38,49.38,49.3,49.35,14219.0,49.38,49.38,49.3,49.35,14219.0
2019-08-15 14:55:00,49.34,49.42,49.31,49.4,13762.0,49.34,49.42,49.31,49.4,13762.0
2019-08-15 15:00:00,49.4,49.51,49.4,49.49,18970.0,49.4,49.51,49.4,49.49,18970.0
2019-08-15 15:05:00,49.49,49.51,49.42,49.47,18801.0,49.49,49.51,49.42,49.47,18801.0
2019-08-15 15:10:00,49.45,49.46,49.38,49.45,17735.0,49.45,49.46,49.38,49.45,17735.0
2019-08-15 15:15:00,49.44,49.45,49.39,49.44,15019.0,49.44,49.45,49.39,49.44,15019.0
2019-08-15 15:20:00,49.44,49.46,49.38,49.38,20439.0,49.44,49.46,49.38,49.38,20439.0
2019-08-15 15:25:00,49.39,49.42,49.31,49.34,15889.0,49.39,49.42,49.31,49.34,15889.0
2019-08-15 15:30:00,49.33,49.38,49.3,49.35,21261.0,49.33,49.38,49.3,49.35,21261.0
2019-08-15 15:35:00,49.35,49.37,49.29,49.3,20925.0,49.35,49.37,49.29,49.3,20925.0
2019-08-15 15:40:00,49.31,49.34,49.24,49.33,30587.0,49.31,49.34,49.24,49.33,30587.0
2019-08-15 15:45:00,49.33,49.39,49.3,49.34,31447.0,49.33,49.39,49.3,49.34,31447.0
2019-08-15 15:50:00,49.33,49.37,49.23,49.3,45634.0,49.33,49.37,49.23,49.3,45634.0
2019-08-15 15:55:00,49.3,49.31,49.08,49.12,155538.0,49.3,49.31,49.08,49.12,155538.0
2019-08-16 09:30:00,49.61,49.64,49.47,49.57,46598.0,49.61,49.64,49.47,49.57,46598.0
2019-08-16 09:35:00,49.61,49.87,49.59,49.78,13445.0,49.61,49.87,49.59,49.78,13445.0
2019-08-16 09:40:00,49.74,49.79,49.68,49.75,11405.0,49.74,49.79,49.68,49.75,11405.0
2019-08-16 09:45:00,49.77,49.77,49.63,49.66,15421.0,49.77,49.77,49.63,49.66,15421.0
2019-08-16 09:50:00,49.67,49.76,49.63,49.68,22387.0,49.67,49.76,49.63,49.68,22387.0
2019-08-16 09:55:00,49.67,49.74,49.61,49.68,13812.0,49.67,49.74,49.61,49.68,13812.0
2019-08-16 10:00:00,49.67,49.78,49.66,49.76,9116.0,49.67,49.78,49.66,49.76,9116.0
2019-08-16 10:05:00,49.77,49.84,49.69,49.84,10684.0,49.77,49.84,49.69,49.84,10684.0
2019-08-16 10:10:00,49.86,49.93,49.83,49.93,9870.0,49.86,49.93,49.83,49.93,9870.0
2019-08-16 10:15:00,49.94,49.95,49.82,49.84,12090.0,49.94,49.95,49.82,49.84,12090.0
2019-08-16 10:20:00,49.83,50.07,49.81,49.93,26242.0,49.83,50.07,49.81,49.93,26242.0
2019-08-16 10:25:00,49.92,49.92,49.78,49.8,9563.0,49.92,49.92,49.78,49.8,9563.0
2019-08-16 10:30:00,49.8,49.87,49.79,49.82,13657.0,49.8,49.87,49.79,49.82,13657.0
2019-08-16 10:35:00,49.84,49.87,49.83,49.83,7028.0,49.84,49.87,49.83,49.83,7028.0
2019-08-16 10:40:00,49.83,49.94,49.83,49.94,13204.0,49.83,49.94,49.83,49.94,13204.0
2019-08-16 10:45:00,49.95,50.01,49.94,49.95,13533.0,49.95,50.01,49.94,49.95,13533.0
2019-08-16 10:50:00,49.96,50.02,49.91,49.95,19880.0,49.96,50.02,49.91,49.95,19880.0
2019-08-16 10:55:00,49.95,50.09,49.95,50.05,18682.0,49.95,50.09,49.95,50.05,18682.0
2019-08-16 11:00:00,50.06,50.06,49.97,49.97,15662.0,50.06,50.06,49.97,49.97,15662.0
2019-08-16 11:05:00,49.98,50.01,49.94,49.96,15030.0,49.98,50.01,49.94,49.96,15030.0
2019-08-16 11:10:00,49.98,49.99,49.89,49.98,9800.0,49.98,49.99,49.89,49.98,9800.0
2019-08-16 11:15:00,49.96,49.96,49.81,49.86,10600.0,49.96,49.96,49.81,49.86,10600.0
2019-08-16 11:20:00,49.87,49.96,49.87,49.96,10042.0,49.87,49.96,49.87,49.96,10042.0
2019-08-16 11:25:00,49.95,49.99,49.92,49.95,11267.0,49.95,49.99,49.92,49.95,11267.0
2019-08-16 11:30:00,49.94,49.97,49.92,49.95,9699.0,49.94,49.97,49.92,49.95,9699.0
2019-08-16 11:35:00,49.98,50.01,49.94,50.0,11312.0,49.98,50.01,49.94,50.0,11312.0
2019-08-16 11:40:00,49.99,50.03,49.97,49.99,8500.0,49.99,50.03,49.97,49.99,8500.0
2019-08-16 11:45:00,50.0,50.04,49.95,50.01,19183.0,50.0,50.04,49.95,50.01,19183.0
2019-08-16 11:50:00,50.01,50.05,49.99,50.0,30633.0,50.01,50.05,49.99,50.0,30633.0
2019-08-16 11:55:00,50.0,50.0,49.97,50.0,8975.0,50.0,50.0,49.97,50.0,8975.0
2019-08-16 12:00:00,49.99,50.01,49.97,50.0,15460.0,49.99,50.01,49.97,50.0,15460.0
2019-08-16 12:05:00,49.99,50.04,49.99,50.0,14719.0,49.99,50.04,49.99,50.0,14719.0
2019-08-16 12:10:00,50.01,50.11,50.01,50.11,24438.0,50.01,50.11,50.01,50.11,24438.0
2019-08-16 12:15:00,50.11,50.14,50.08,50.11,7918.0,50.11,50.14,50.08,50.11,7918.0
2019-08-16 12:20:00,50.11,50.17,50.1,50.16,8500.0,50.11,50.17,50.1,50.16,8500.0
2019-08-16 12:25:00,50.14,50.2,50.14,50.16,5090.0,50.14,50.2,50.14,50.16,5090.0
2019-08-16 12:30:00,50.18,50.19,50.16,50.17,8779.0,50.18,50.19,50.16,50.17,8779.0
2019-08-16 12:35:00,50.19,50.22,50.17,50.2,11041.0,50.19,50.22,50.17,50.2,11041.0
2019-08-16 12:40:00,50.22,50.32,50.21,50.31,13800.0,50.22,50.32,50.21,50.31,13800.0
2019-08-16 12:45:00,50.34,50.36,50.31,50.31,7077.0,50.34,50.36,50.31,50.31,7077.0
2019-08-16 12:50:00,50.35,50.36,50.29,50.33,6301.0,50.35,50.36,50.29,50.33,6301.0
2019-08-16 12:55:00,50.31,50.36,50.31,50.32,5374.0,50.31,50.36,50.31,50.32,5374.0
2019-08-16 13:00:00,50.33,50.35,50.31,50.34,9510.0,50.33,50.35,50.31,50.34,9510.0
2019-08-16 13:05:00,50.34,50.42,50.33,50.42,9985.0,50.34,50.42,50.33,50.42,9985.0
2019-08-16 13:10:00,50.41,50.45,50.4,50.45,18263.0,50.41,50.45,50.4,50.45,18263.0
2019-08-16 13:15:00,50.45,50.46,50.41,50.43,14165.0,50.45,50.46,50.41,50.43,14165.0
2019-08-16 13:20:00,50.43,50.5,50.43,50.49,17218.0,50.43,50.5,50.43,50.49,17218.0
2019-08-16 13:25:00,50.5,50.54,50.48,50.54,8137.0,50.5,50.54,50.48,50.54,8137.0
2019-08-16 13:30:00,50.53,50.53,50.5,50.51,5633.0,50.53,50.53,50.5,50.51,5633.0
2019-08-16 13:35:00,50.51,50.52,50.5,50.51,17621.0,50.51,50.52,50.5,50.51,17621.0
2019-08-16 13:40:00,50.51,50.53,50.49,50.51,16360.0,50.51,50.53,50.49,50.51,16360.0
2019-08-16 13:45:00,50.5,50.51,50.44,50.48,21502.0,50.5,50.51,50.44,50.48,21502.0
2019-08-16 13:50:00,50.48,50.52,50.48,50.51,9065.0,50.48,50.52,50.48,50.51,9065.0
2019-08-16 13:55:00,50.51,50.53,50.49,50.52,8838.0,50.51,50.53,50.49,50.52,8838.0
2019-08-16 14:00:00,50.51,50.54,50.5,50.53,7163.0,50.51,50.54,50.5,50.53,7163.0
2019-08-16 14:05:00,50.53,50.54,50.5,50.52,6950.0,50.53,50.54,50.5,50.52,6950.0
2019-08-16 14:10:00,50.51,50.53,50.5,50.52,13130.0,50.51,50.53,50.5,50.52,13130.0
2019-08-16 14:15:00,50.52,50.55,50.51,50.51,9338.0,50.52,50.55,50.51,50.51,9338.0
2019-08-16 14:20:00,50.5,50.52,50.49,50.5,13500.0,50.5,50.52,50.49,50.5,13500.0
2019-08-16 14:25:00,50.51,50.52,50.49,50.49,23201.0,50.51,50.52,50.49,50.49,23201.0
2019-08-16 14:30:00,50.5,50.53,50.49,50.52,15304.0,50.5,50.53,50.49,50.52,15304.0
2019-08-16 14:35:00,50.52,50.53,50.34,50.36,67165.0,50.52,50.53,50.34,50.36,67165.0
2019-08-16 14:40:00,50.35,50.44,50.34,50.42,12164.0,50.35,50.44,50.34,50.42,12164.0
2019-08-16 14:45:00,50.43,50.46,50.39,50.45,9173.0,50.43,50.46,50.39,50.45,9173.0
2019-08-16 14:50:00,50.45,50.45,50.38,50.39,15952.0,50.45,50.45,50.38,50.39,15952.0
2019-08-16 14:55:00,50.39,50.5,50.39,50.45,10150.0,50.39,50.5,50.39,50.45,10150.0
2019-08-16 15:00:00,50.45,50.48,50.44,50.47,9670.0,50.45,50.48,50.44,50.47,9670.0
2019-08-16 15:05:00,50.47,50.5,50.44,50.45,14847.0,50.47,50.5,50.44,50.45,14847.0
2019-08-16 15:10:00,50.45,50.47,50.4,50.44,15491.0,50.45,50.47,50.4,50.44,15491.0
2019-08-16 15:15:00,50.44,50.47,50.43,50.47,15380.0,50.44,50.47,50.43,50.47,15380.0
2019-08-16 15:20:00,50.47,50.47,50.37,50.39,27195.0,50.47,50.47,50.37,50.39,27195.0
2019-08-16 15:25:00,50.4,50.46,50.4,50.44,16770.0,50.4,50.46,50.4,50.44,16770.0
2019-08-16 15:30:00,50.45,50.45,50.41,50.42,19837.0,50.45,50.45,50.41,50.42,19837.0
2019-08-16 15:35:00,50.42,50.53,50.39,50.51,44805.0,50.42,50.53,50.39,50.51,44805.0
2019-08-16 15:40:00,50.52,50.57,50.48,50.57,48149.0,50.52,50.57,50.48,50.57,48149.0
2019-08-16 15:45:00,50.58,50.58,50.46,50.48,49440.0,50.58,50.58,50.46,50.48,49440.0
2019-08-16 15:50:00,50.48,50.59,50.47,50.57,77483.0,50.48,50.59,50.47,50.57,77483.0
2019-08-16 15:55:00,50.57,50.64,50.47,50.48,105200.0,50.57,50.64,50.47,50.48,105200.0
2019-08-19 09:30:00,51.32,51.62,51.02,51.5,28750.0,51.32,51.62,51.02,51.5,28750.0
2019-08-19 09:35:00,51.53,51.57,51.4,51.47,19025.0,51.53,51.57,51.4,51.47,19025.0
2019-08-19 09:40:00,51.44,51.49,51.29,51.35,19506.0,51.44,51.49,51.29,51.35,19506.0
2019-08-19 09:45:00,51.39,51.5,51.34,51.47,22179.0,51.39,51.5,51.34,51.47,22179.0
2019-08-19 09:50:00,51.48,51.51,51.45,51.49,16042.0,51.48,51.51,51.45,51.49,16042.0
2019-08-19 09:55:00,51.5,51.53,51.44,51.45,27213.0,51.5,51.53,51.44,51.45,27213.0
2019-08-19 10:00:00,51.45,51.51,51.42,51.47,18610.0,51.45,51.51,51.42,51.47,18610.0
2019-08-19 10:05:00,51.48,51.51,51.38,51.39,22222.0,51.48,51.51,51.38,51.39,22222.0
2019-08-19 10:10:00,51.38,51.48,51.35,51.36,37725.0,51.38,51.48,51.35,51.36,37725.0
2019-08-19 10:15:00,51.37,51.37,51.27,51.32,16282.0,51.37,51.37,51.27,51.32,16282.0
2019-08-19 10:20:00,51.34,51.5,51.34,51.5,15504.0,51.34,51.5,51.34,51.5,15504.0
2019-08-19 10:25:00,51.51,51.51,51.42,51.46,10903.0,51.51,51.51,51.42,51.46,10903.0
2019-08-19 10:30:00,51.45,51.5,51.45,51.45,16173.0,51.45,51.5,51.45,51.45,16173.0
2019-08-19 10:35:00,51.46,51.51,51.44,51.45,31414.0,51.46,51.51,51.44,51.45,31414.0
2019-08-19 10:40:00,51.45,51.49,51.38,51.46,9465.0,51.45,51.49,51.38,51.46,9465.0
2019-08-19 10:45:00,51.47,51.51,51.4,51.48,14943.0,51.47,51.51,51.4,51.48,14943.0
2019-08-19 10:50:00,51.46,51.48,51.41,51.47,13288.0,51.46,51.48,51.41,51.47,13288.0
2019-08-19 10:55:00,51.48,51.48,51.34,51.37,20837.0,51.48,51.48,51.34,51.37,20837.0
2019-08-19 11:00:00,51.38,51.43,51.38,51.41,18230.0,51.38,51.43,51.38,51.41,18230.0
2019-08-19 11:05:00,51.42,51.42,51.31,51.38,17339.0,51.42,51.42,51.31,51.38,17339.0
2019-08-19 11:10:00,51.39,51.41,51.32,51.33,12690.0,51.39,51.41,51.32,51.33,12690.0
2019-08-19 11:15:00,51.32,51.4,51.31,51.39,9525.0,51.32,51.4,51.31,51.39,9525.0
2019-08-19 11:20:00,51.4,51.42,51.35,51.38,14509.0,51.4,51.42,51.35,51.38,14509.0
2019-08-19 11:25:00,51.38,51.41,51.35,51.4,28352.0,51.38,51.41,51.35,51.4,28352.0
2019-08-19 11:30:00,51.4,51.45,51.38,51.4,19059.0,51.4,51.45,51.38,51.4,19059.0
2019-08-19 11:35:00,51.4,51.42,51.37,51.39,12482.0,51.4,51.42,51.37,51.39,12482.0
2019-08-19 11:40:00,51.4,51.41,51.27,51.33,24629.0,51.4,51.41,51.27,51.33,24629.0
2019-08-19 11:45:00,51.33,51.36,51.27,51.32,13168.0,51.33,51.36,51.27,51.32,13168.0
2019-08-19 11:50:00,51.32,51.35,51.31,51.32,10600.0,51.32,51.35,51.31,51.32,10600.0
2019-08-19 11:55:00,51.33,51.36,51.31,51.32,12048.0,51.33,51.36,51.31,51.32,12048.0
2019-08-19 12:00:00,51.32,51.32,51.2,51.26,23520.0,51.32,51.32,51.2,51.26,23520.0
2019-08-19 12:05:00,51.28,51.3,51.25,51.3,12488.0,51.28,51.3,51.25,51.3,12488.0
2019-08-19 12:10:00,51.3,51.37,51.28,51.37,14816.0,51.3,51.37,51.28,51.37,14816.0
2019-08-19 12:15:00,51.37,51.44,51.36,51.4,13387.0,51.37,51.44,51.36,51.4,13387.0
2019-08-19 12:20:00,51.4,51.42,51.39,51.39,9871.0,51.4,51.42,51.39,51.39,9871.0
2019-08-19 12:25:00,51.39,51.46,51.38,51.4,19241.0,51.39,51.46,51.38,51.4,19241.0
2019-08-19 12:30:00,51.4,51.4,51.3,51.31,5800.0,51.4,51.4,51.3,51.31,5800.0
2019-08-19 12:35:00,51.3,51.4,51.3,51.39,12724.0,51.3,51.4,51.3,51.39,12724.0
2019-08-19 12:40:00,51.39,51.41,51.35,51.37,11487.0,51.39,51.41,51.35,51.37,11487.0
2019-08-19 12:45:00,51.38,51.43,51.35,51.35,12743.0,51.38,51.43,51.35,51.35,12743.0
2019-08-19 12:50:00,51.36,51.42,51.36,51.4,15109.0,51.36,51.42,51.36,51.4,15109.0
2019-08-19 12:55:00,51.41,51.44,51.41,51.42,17329.0,51.41,51.44,51.41,51.42,17329.0
2019-08-19 13:00:00,51.41,51.45,51.36,51.44,13161.0,51.41,51.45,51.36,51.44,13161.0
2019-08-19 13:05:00,51.43,51.48,51.39,51.48,12507.0,51.43,51.48,51.39,51.48,12507.0
2019-08-19 13:10:00,51.47,51.47,51.34,51.38,26481.0,51.47,51.47,51.34,51.38,26481.0
2019-08-19 13:15:00,51.38,51.41,51.35,51.4,10170.0,51.38,51.41,51.35,51.4,10170.0
2019-08-19 13:20:00,51.4,51.41,51.37,51.4,13061.0,51.4,51.41,51.37,51.4,13061.0
2019-08-19 13:25:00,51.41,51.41,51.36,51.41,17285.0,51.41,51.41,51.36,51.41,17285.0
2019-08-19 13:30:00,51.41,51.41,51.29,51.29,10078.0,51.41,51.41,51.29,51.29,10078.0
2019-08-19 13:35:00,51.3,51.34,51.3,51.32,8873.0,51.3,51.34,51.3,51.32,8873.0
2019-08-19 13:40:00,51.32,51.36,51.29,51.36,11492.0,51.32,51.36,51.29,51.36,11492.0
2019-08-19 13:45:00,51.36,51.37,51.32,51.35,11677.0,51.36,51.37,51.32,51.35,11677.0
2019-08-19 13:50:00,51.35,51.37,51.34,51.36,12719.0,51.35,51.37,51.34,51.36,12719.0
2019-08-19 13:55:00,51.36,51.41,51.35,51.4,14163.0,51.36,51.41,51.35,51.4,14163.0
2019-08-19 14:00:00,51.39,51.42,51.37,51.42,9700.0,51.39,51.42,51.37,51.42,9700.0
2019-08-19 14:05:00,51.42,51.43,51.36,51.38,12028.0,51.42,51.43,51.36,51.38,12028.0
2019-08-19 14:10:00,51.38,51.4,51.35,51.37,13442.0,51.38,51.4,51.35,51.37,13442.0
2019-08-19 14:15:00,51.37,51.4,51.36,51.39,10861.0,51.37,51.4,51.36,51.39,10861.0
2019-08-19 14:20:00,51.4,51.41,51.37,51.41,20294.0,51.4,51.41,51.37,51.41,20294.0
2019-08-19 14:25:00,51.41,51.41,51.37,51.39,16469.0,51.41,51.41,51.37,51.39,16469.0
2019-08-19 14:30:00,51.39,51.41,51.37,51.41,15298.0,51.39,51.41,51.37,51.41,15298.0
2019-08-19 14:35:00,51.41,51.46,51.41,51.44,15503.0,51.41,51.46,51.41,51.44,15503.0
2019-08-19 14:40:00,51.44,51.57,51.44,51.56,15118.0,51.44,51.57,51.44,51.56,15118.0
2019-08-19 14:45:00,51.56,51.57,51.52,51.56,16827.0,51.56,51.57,51.52,51.56,16827.0
2019-08-19 14:50:00,51.57,51.64,51.56,51.61,20075.0,51.57,51.64,51.56,51.61,20075.0
2019-08-19 14:55:00,51.61,51.65,51.58,51.6,18154.0,51.61,51.65,51.58,51.6,18154.0
2019-08-19 15:00:00,51.61,51.65,51.55,51.59,21137.0,51.61,51.65,51.55,51.59,21137.0
2019-08-19 15:05:00,51.58,51.62,51.53,51.62,16803.0,51.58,51.62,51.53,51.62,16803.0
2019-08-19 15:10:00,51.61,51.62,51.54,51.57,24870.0,51.61,51.62,51.54,51.57,24870.0
2019-08-19 15:15:00,51.57,51.61,51.56,51.58,20795.0,51.57,51.61,51.56,51.58,20795.0
2019-08-19 15:20:00,51.58,51.59,51.5,51.52,35025.0,51.58,51.59,51.5,51.52,35025.0
2019-08-19 15:25:00,51.52,51.57,51.52,51.54,22602.0,51.52,51.57,51.52,51.54,22602.0
2019-08-19 15:30:00,51.54,51.57,51.52,51.55,29741.0,51.54,51.57,51.52,51.55,29741.0
2019-08-19 15:35:00,51.55,51.56,51.5,51.5,43065.0,51.55,51.56,51.5,51.5,43065.0
2019-08-19 15:40:00,51.51,51.51,51.44,51.48,45023.0,51.51,51.51,51.44,51.48,45023.0
2019-08-19 15:45:00,51.48,51.49,51.43,51.46,39804.0,51.48,51.49,51.43,51.46,39804.0
2019-08-19 15:50:00,51.47,51.48,51.36,51.4,51622.0,51.47,51.48,51.36,51.4,51622.0
2019-08-19 15:55:00,51.4,51.43,51.32,51.33,76998.0,51.4,51.43,51.32,51.33,76998.0
2019-08-20 09:30:00,51.21,51.37,51.17,51.2,20352.0,51.21,51.37,51.17,51.2,20352.0
2019-08-20 09:35:00,51.25,51.4,51.2,51.2,11234.0,51.25,51.4,51.2,51.2,11234.0
2019-08-20 09:40:00,51.22,51.22,50.99,51.05,8422.0,51.22,51.22,50.99,51.05,8422.0
2019-08-20 09:45:00,51.07,51.08,50.99,51.05,7002.0,51.07,51.08,50.99,51.05,7002.0
2019-08-20 09:50:00,51.05,51.08,50.88,50.91,10401.0,51.05,51.08,50.88,50.91,10401.0
2019-08-20 09:55:00,50.94,51.02,50.94,50.97,11380.0,50.94,51.02,50.94,50.97,11380.0
2019-08-20 10:00:00,50.96,51.0,50.8,50.86,15485.0,50.96,51.0,50.8,50.86,15485.0
2019-08-20 10:05:00,50.86,51.0,50.85,50.95,8863.0,50.86,51.0,50.85,50.95,8863.0
2019-08-20 10:10:00,50.96,51.12,50.93,50.98,9095.0,50.96,51.12,50.93,50.98,9095.0
2019-08-20 10:15:00,50.97,51.02,50.93,51.0,7876.0,50.97,51.02,50.93,51.0,7876.0
2019-08-20 10:20:00,51.01,51.02,50.97,50.99,7619.0,51.01,51.02,50.97,50.99,7619.0
2019-08-20 10:25:00,50.98,51.03,50.96,51.01,9504.0,50.98,51.03,50.96,51.01,9504.0
2019-08-20 10:30:00,51.0,51.01,50.93,50.96,11743.0,51.0,51.01,50.93,50.96,11743.0
2019-08-20 10:35:00,50.97,51.01,50.94,50.99,9859.0,50.97,51.01,50.94,50.99,9859.0
2019-08-20 10:40:00,51.0,51.06,50.96,51.05,7764.0,51.0,51.06,50.96,51.05,7764.0
2019-08-20 10:45:00,51.06,51.06,51.01,51.05,8194.0,51.06,51.06,51.01,51.05,8194.0
2019-08-20 10:50:00,51.04,51.2,51.0,51.2,8286.0,51.04,51.2,51.0,51.2,8286.0
2019-08-20 10:55:00,51.21,51.25,51.17,51.2,11421.0,51.21,51.25,51.17,51.2,11421.0
2019-08-20 11:00:00,51.21,51.25,51.14,51.23,11821.0,51.21,51.25,51.14,51.23,11821.0
2019-08-20 11:05:00,51.24,51.28,51.18,51.25,17675.0,51.24,51.28,51.18,51.25,17675.0
2019-08-20 11:10:00,51.26,51.31,51.25,51.26,9787.0,51.26,51.31,51.25,51.26,9787.0
2019-08-20 11:15:00,51.26,51.27,51.21,51.23,22425.0,51.26,51.27,51.21,51.23,22425.0
2019-08-20 11:20:00,51.24,51.24,51.11,51.12,11172.0,51.24,51.24,51.11,51.12,11172.0
2019-08-20 11:25:00,51.13,51.16,51.1,51.1,7985.0,51.13,51.16,51.1,51.1,7985.0
2019-08-20 11:30:00,51.1,51.12,51.08,51.12,6316.0,51.1,51.12,51.08,51.12,6316.0
2019-08-20 11:35:00,51.13,51.16,51.07,51.07,8518.0,51.13,51.16,51.07,51.07,8518.0
2019-08-20 11:40:00,51.07,51.08,50.95,50.95,12632.0,51.07,51.08,50.95,50.95,12632.0
2019-08-20 11:45:00,50.95,50.96,50.89,50.93,15799.0,50.95,50.96,50.89,50.93,15799.0
2019-08-20 11:50:00,50.92,50.96,50.91,50.95,9364.0,50.92,50.96,50.91,50.95,9364.0
2019-08-20 11:55:00,50.94,50.95,50.9,50.9,4302.0,50.94,50.95,50.9,50.9,4302.0
2019-08-20 12:00:00,50.9,50.96,50.89,50.93,7013.0,50.9,50.96,50.89,50.93,7013.0
2019-08-20 12:05:00,50.95,50.98,50.91,50.98,6573.0,50.95,50.98,50.91,50.98,6573.0
2019-08-20 12:10:00,50.99,50.99,50.93,50.95,5256.0,50.99,50.99,50.93,50.95,5256.0
2019-08-20 12:15:00,50.95,50.95,50.9,50.95,8186.0,50.95,50.95,50.9,50.95,8186.0
2019-08-20 12:20:00,50.95,51.01,50.95,50.99,7039.0,50.95,51.01,50.95,50.99,7039.0
2019-08-20 12:25:00,50.99,50.99,50.93,50.94,5754.0,50.99,50.99,50.93,50.94,5754.0
2019-08-20 12:30:00,50.93,50.94,50.89,50.9,5757.0,50.93,50.94,50.89,50.9,5757.0
2019-08-20 12:35:00,50.9,50.92,50.87,50.87,9452.0,50.9,50.92,50.87,50.87,9452.0
2019-08-20 12:40:00,50.9,50.91,50.87,50.87,5300.0,50.9,50.91,50.87,50.87,5300.0
2019-08-20 12:45:00,50.87,50.92,50.84,50.9,6997.0,50.87,50.92,50.84,50.9,6997.0
2019-08-20 12:50:00,50.9,50.98,50.9,50.98,5103.0,50.9,50.98,50.9,50.98,5103.0
2019-08-20 12:55:00,50.98,51.01,50.97,50.99,5921.0,50.98,51.01,50.97,50.99,5921.0
2019-08-20 13:00:00,50.97,51.04,50.96,51.04,14612.0,50.97,51.04,50.96,51.04,14612.0
2019-08-20 13:05:00,51.04,51.04,51.01,51.04,5718.0,51.04,51.04,51.01,51.04,5718.0
2019-08-20 13:10:00,51.04,51.08,51.04,51.08,7725.0,51.04,51.08,51.04,51.08,7725.0
2019-08-20 13:15:00,51.07,51.08,51.02,51.05,6492.0,51.07,51.08,51.02,51.05,6492.0
2019-08-20 13:20:00,51.05,51.09,51.05,51.06,6537.0,51.05,51.09,51.05,51.06,6537.0
2019-08-20 13:25:00,51.06,51.08,51.03,51.08,5439.0,51.06,51.08,51.03,51.08,5439.0
2019-08-20 13:30:00,51.06,51.09,51.04,51.04,8341.0,51.06,51.09,51.04,51.04,8341.0
2019-08-20 13:35:00,51.02,51.02,50.97,51.0,6326.0,51.02,51.02,50.97,51.0,6326.0
2019-08-20 13:40:00,51.0,51.05,51.0,51.04,7732.0,51.0,51.05,51.0,51.04,7732.0
2019-08-20 13:45:00,51.04,51.09,51.03,51.04,20950.0,51.04,51.09,51.03,51.04,20950.0
2019-08-20 13:50:00,51.04,51.12,51.03,51.11,14899.0,51.04,51.12,51.03,51.11,14899.0
2019-08-20 13:55:00,51.1,51.16,51.07,51.11,10687.0,51.1,51.16,51.07,51.11,10687.0
2019-08-20 14:00:00,51.12,51.12,51.0,51.0,18390.0,51.12,51.12,51.0,51.0,18390.0
2019-08-20 14:05:00,51.01,51.06,50.91,50.91,13511.0,51.01,51.06,50.91,50.91,13511.0
2019-08-20 14:10:00,50.92,50.98,50.91,50.95,13753.0,50.92,50.98,50.91,50.95,13753.0
2019-08-20 14:15:00,50.95,50.96,50.9,50.95,13154.0,50.95,50.96,50.9,50.95,13154.0
2019-08-20 14:20:00,50.94,50.95,50.85,50.94,9308.0,50.94,50.95,50.85,50.94,9308.0
2019-08-20 14:25:00,50.93,51.0,50.89,50.97,13652.0,50.93,51.0,50.89,50.97,13652.0
2019-08-20 14:30:00,50.95,50.96,50.91,50.93,12606.0,50.95,50.96,50.91,50.93,12606.0
2019-08-20 14:35:00,50.94,50.97,50.92,50.96,4619.0,50.94,50.97,50.92,50.96,4619.0
2019-08-20 14:40:00,50.96,50.98,50.93,50.95,13343.0,50.96,50.98,50.93,50.95,13343.0
2019-08-20 14:45:00,50.96,50.96,50.92,50.96,8400.0,50.96,50.96,50.92,50.96,8400.0
2019-08-20 14:50:00,50.94,51.02,50.93,51.0,15437.0,50.94,51.02,50.93,51.0,15437.0
2019-08-20 14:55:00,51.0,51.02,50.99,51.0,10328.0,51.0,51.02,50.99,51.0,10328.0
2019-08-20 15:00:00,50.99,50.99,50.87,50.91,12126.0,50.99,50.99,50.87,50.91,12126.0
2019-08-20 15:05:00,50.91,50.93,50.86,50.87,13528.0,50.91,50.93,50.86,50.87,13528.0
2019-08-20 15:10:00,50.88,50.91,50.83,50.91,12927.0,50.88,50.91,50.83,50.91,12927.0
2019-08-20 15:15:00,50.92,50.92,50.83,50.85,13386.0,50.92,50.92,50.83,50.85,13386.0
2019-08-20 15:20:00,50.86,50.95,50.86,50.9,14833.0,50.86,50.95,50.86,50.9,14833.0
2019-08-20 15:25:00,50.9,50.97,50.9,50.97,13922.0,50.9,50.97,50.9,50.97,13922.0
2019-08-20 15:30:00,50.97,50.98,50.91,50.93,10102.0,50.97,50.98,50.91,50.93,10102.0
2019-08-20 15:35:00,50.92,50.93,50.87,50.93,11101.0,50.92,50.93,50.87,50.93,11101.0
2019-08-20 15:40:00,50.93,51.09,50.93,51.09,34561.0,50.93,51.09,50.93,51.09,34561.0
2019-08-20 15:45:00,51.09,51.12,51.08,51.12,30101.0,51.09,51.12,51.08,51.12,30101.0
2019-08-20 15:50:00,51.13,51.17,51.06,51.08,55218.0,51.13,51.17,51.06,51.08,55218.0
2019-08-20 15:55:00,51.06,51.07,50.94,50.96,78329.0,51.06,51.07,50.94,50.96,78329.0
2019-08-21 09:30:00,51.47,51.47,51.07,51.07,17473.0,51.47,51.47,51.07,51.07,17473.0
2019-08-21 09:35:00,50.99,51.11,50.93,51.06,7260.0,50.99,51.11,50.93,51.06,7260.0
2019-08-21 09:40:00,51.01,51.2,51.01,51.2,5100.0,51.01,51.2,51.01,51.2,5100.0
2019-08-21 09:45:00,51.27,51.27,51.04,51.05,8336.0,51.27,51.27,51.04,51.05,8336.0
2019-08-21 09:50:00,51.02,51.08,50.95,50.98,4626.0,51.02,51.08,50.95,50.98,4626.0
2019-08-21 09:55:00,51.02,51.02,50.84,50.9,15151.0,51.02,51.02,50.84,50.9,15151.0
2019-08-21 10:00:00,50.89,51.09,50.88,51.09,18088.0,50.89,51.09,50.88,51.09,18088.0
2019-08-21 10:05:00,51.07,51.13,51.04,51.07,29785.0,51.07,51.13,51.04,51.07,29785.0
2019-08-21 10:10:00,51.07,51.08,50.92,51.0,8304.0,51.07,51.08,50.92,51.0,8304.0
2019-08-21 10:15:00,51.02,51.02,50.84,50.94,11819.0,51.02,51.02,50.84,50.94,11819.0
2019-08-21 10:20:00,50.94,50.98,50.89,50.92,7920.0,50.94,50.98,50.89,50.92,7920.0
2019-08-21 10:25:00,50.93,50.97,50.91,50.91,5000.0,50.93,50.97,50.91,50.91,5000.0
2019-08-21 10:30:00,50.9,50.93,50.89,50.91,4033.0,50.9,50.93,50.89,50.91,4033.0
2019-08-21 10:35:00,50.87,50.88,50.73,50.73,14418.0,50.87,50.88,50.73,50.73,14418.0
2019-08-21 10:40:00,50.73,50.81,50.71,50.81,7517.0,50.73,50.81,50.71,50.81,7517.0
2019-08-21 10:45:00,50.79,50.8,50.77,50.79,3453.0,50.79,50.8,50.77,50.79,3453.0
2019-08-21 10:50:00,50.8,50.84,50.77,50.82,5700.0,50.8,50.84,50.77,50.82,5700.0
2019-08-21 10:55:00,50.86,50.86,50.81,50.81,3600.0,50.86,50.86,50.81,50.81,3600.0
2019-08-21 11:00:00,50.8,50.85,50.73,50.76,14172.0,50.8,50.85,50.73,50.76,14172.0
2019-08-21 11:05:00,50.79,50.92,50.75,50.92,5177.0,50.79,50.92,50.75,50.92,5177.0
2019-08-21 11:10:00,50.92,50.98,50.91,50.92,4009.0,50.92,50.98,50.91,50.92,4009.0
2019-08-21 11:15:00,50.92,50.96,50.92,50.96,2300.0,50.92,50.96,50.92,50.96,2300.0
2019-08-21 11:20:00,50.95,50.99,50.92,50.97,6323.0,50.95,50.99,50.92,50.97,6323.0
2019-08-21 11:25:00,50.97,51.0,50.95,50.99,4900.0,50.97,51.0,50.95,50.99,4900.0
2019-08-21 11:30:00,51.0,51.01,50.96,50.98,3500.0,51.0,51.01,50.96,50.98,3500.0
2019-08-21 11:35:00,50.99,51.0,50.97,50.98,3600.0,50.99,51.0,50.97,50.98,3600.0
2019-08-21 11:40:00,50.99,51.01,50.97,50.99,3686.0,50.99,51.01,50.97,50.99,3686.0
2019-08-21 11:45:00,51.01,51.04,50.89,50.95,19055.0,51.01,51.04,50.89,50.95,19055.0
2019-08-21 11:50:00,50.93,50.98,50.91,50.97,4476.0,50.93,50.98,50.91,50.97,4476.0
2019-08-21 11:55:00,50.97,51.05,50.95,51.03,8709.0,50.97,51.05,50.95,51.03,8709.0
2019-08-21 12:00:00,51.04,51.06,51.04,51.05,53549.0,51.04,51.06,51.04,51.05,53549.0
2019-08-21 12:05:00,51.06,51.12,51.06,51.08,9000.0,51.06,51.12,51.06,51.08,9000.0
2019-08-21 12:10:00,51.07,51.07,51.0,51.04,6913.0,51.07,51.07,51.0,51.04,6913.0
2019-08-21 12:15:00,51.04,51.05,51.0,51.0,12658.0,51.04,51.05,51.0,51.0,12658.0
2019-08-21 12:20:00,51.0,51.04,51.0,51.01,34682.0,51.0,51.04,51.0,51.01,34682.0
2019-08-21 12:25:00,51.02,51.03,50.94,50.96,20784.0,51.02,51.03,50.94,50.96,20784.0
2019-08-21 12:30:00,50.97,51.01,50.97,51.0,12231.0,50.97,51.01,50.97,51.0,12231.0
2019-08-21 12:35:00,51.01,51.01,50.98,50.98,4500.0,51.01,51.01,50.98,50.98,4500.0
2019-08-21 12:40:00,50.97,50.98,50.94,50.96,5577.0,50.97,50.98,50.94,50.96,5577.0
2019-08-21 12:45:00,50.97,50.99,50.95,50.96,2900.0,50.97,50.99,50.95,50.96,2900.0
2019-08-21 12:50:00,50.96,51.01,50.95,51.01,2941.0,50.96,51.01,50.95,51.01,2941.0
2019-08-21 12:55:00,51.03,51.07,51.02,51.03,3000.0,51.03,51.07,51.02,51.03,3000.0
2019-08-21 13:00:00,51.02,51.05,51.01,51.05,3388.0,51.02,51.05,51.01,51.05,3388.0
2019-08-21 13:05:00,51.05,51.08,51.04,51.05,8862.0,51.05,51.08,51.04,51.05,8862.0
2019-08-21 13:10:00,51.05,51.05,50.99,51.0,4900.0,51.05,51.05,50.99,51.0,4900.0
2019-08-21 13:15:00,51.0,51.02,51.0,51.01,2100.0,51.0,51.02,51.0,51.01,2100.0
2019-08-21 13:20:00,51.02,51.02,50.99,51.01,6335.0,51.02,51.02,50.99,51.01,6335.0
2019-08-21 13:25:00,51.02,51.02,50.97,50.98,5328.0,51.02,51.02,50.97,50.98,5328.0
2019-08-21 13:30:00,50.98,50.98,50.83,50.91,20401.0,50.98,50.98,50.83,50.91,20401.0
2019-08-21 13:35:00,50.91,50.95,50.9,50.95,4726.0,50.91,50.95,50.9,50.95,4726.0
2019-08-21 13:40:00,50.96,51.0,50.93,51.0,6871.0,50.96,51.0,50.93,51.0,6871.0
2019-08-21 13:45:00,50.99,51.0,50.96,51.0,4731.0,50.99,51.0,50.96,51.0,4731.0
2019-08-21 13:50:00,50.99,51.0,50.97,51.0,4300.0,50.99,51.0,50.97,51.0,4300.0
2019-08-21 13:55:00,51.0,51.01,50.98,50.98,2989.0,51.0,51.01,50.98,50.98,2989.0
2019-08-21 14:00:00,50.97,50.97,50.87,50.95,10371.0,50.97,50.97,50.87,50.95,10371.0
2019-08-21 14:05:00,50.96,51.0,50.96,50.99,3173.0,50.96,51.0,50.96,50.99,3173.0
2019-08-21 14:10:00,50.97,50.98,50.92,50.93,4191.0,50.97,50.98,50.92,50.93,4191.0
2019-08-21 14:15:00,50.94,51.02,50.93,50.97,5900.0,50.94,51.02,50.93,50.97,5900.0
2019-08-21 14:20:00,50.97,51.01,50.95,50.97,4643.0,50.97,51.01,50.95,50.97,4643.0
2019-08-21 14:25:00,50.96,50.98,50.94,50.98,8763.0,50.96,50.98,50.94,50.98,8763.0
2019-08-21 14:30:00,50.98,50.98,50.9,50.9,5896.0,50.98,50.98,50.9,50.9,5896.0
2019-08-21 14:35:00,50.89,50.91,50.83,50.85,6121.0,50.89,50.91,50.83,50.85,6121.0
2019-08-21 14:40:00,50.87,50.91,50.85,50.88,8411.0,50.87,50.91,50.85,50.88,8411.0
2019-08-21 14:45:00,50.86,50.9,50.85,50.89,9569.0,50.86,50.9,50.85,50.89,9569.0
2019-08-21 14:50:00,50.89,50.91,50.82,50.85,15094.0,50.89,50.91,50.82,50.85,15094.0
2019-08-21 14:55:00,50.83,50.85,50.81,50.83,7126.0,50.83,50.85,50.81,50.83,7126.0
2019-08-21 15:00:00,50.83,50.88,50.83,50.87,13208.0,50.83,50.88,50.83,50.87,13208.0
2019-08-21 15:05:00,50.86,50.88,50.81,50.88,20645.0,50.86,50.88,50.81,50.88,20645.0
2019-08-21 15:10:00,50.88,50.92,50.87,50.88,8314.0,50.88,50.92,50.87,50.88,8314.0
2019-08-21 15:15:00,50.89,50.91,50.82,50.86,11750.0,50.89,50.91,50.82,50.86,11750.0
2019-08-21 15:20:00,50.85,50.86,50.8,50.84,11706.0,50.85,50.86,50.8,50.84,11706.0
2019-08-21 15:25:00,50.84,50.86,50.83,50.85,6233.0,50.84,50.86,50.83,50.85,6233.0
2019-08-21 15:30:00,50.84,50.88,50.84,50.86,13106.0,50.84,50.88,50.84,50.86,13106.0
2019-08-21 15:35:00,50.86,50.9,50.86,50.86,17121.0,50.86,50.9,50.86,50.86,17121.0
2019-08-21 15:40:00,50.85,50.94,50.84,50.94,10701.0,50.85,50.94,50.84,50.94,10701.0
2019-08-21 15:45:00,50.94,50.95,50.89,50.93,20687.0,50.94,50.95,50.89,50.93,20687.0
2019-08-21 15:50:00,50.94,50.96,50.88,50.95,29110.0,50.94,50.96,50.88,50.95,29110.0
2019-08-21 15:55:00,50.95,50.95,50.87,50.9,60725.0,50.95,50.95,50.87,50.9,60725.0
2019-08-22 09:30:00,50.8,50.99,50.71,50.77,48824.0,50.8,50.99,50.71,50.77,48824.0
2019-08-22 09:35:00,50.77,50.83,50.69,50.77,25522.0,50.77,50.83,50.69,50.77,25522.0
2019-08-22 09:40:00,50.71,50.83,50.63,50.79,14883.0,50.71,50.83,50.63,50.79,14883.0
2019-08-22 09:45:00,50.76,50.77,50.69,50.71,16231.0,50.76,50.77,50.69,50.71,16231.0
2019-08-22 09:50:00,50.72,50.9,50.71,50.84,6962.0,50.72,50.9,50.71,50.84,6962.0
2019-08-22 09:55:00,50.87,50.94,50.86,50.91,4806.0,50.87,50.94,50.86,50.91,4806.0
2019-08-22 10:00:00,50.94,50.94,50.82,50.88,12563.0,50.94,50.94,50.82,50.88,12563.0
2019-08-22 10:05:00,50.86,50.91,50.83,50.86,6325.0,50.86,50.91,50.83,50.86,6325.0
2019-08-22 10:10:00,50.85,50.86,50.75,50.8,6265.0,50.85,50.86,50.75,50.8,6265.0
2019-08-22 10:15:00,50.81,50.83,50.73,50.73,7600.0,50.81,50.83,50.73,50.73,7600.0
2019-08-22 10:20:00,50.71,50.75,50.62,50.66,30719.0,50.71,50.75,50.62,50.66,30719.0
2019-08-22 10:25:00,50.63,50.63,50.47,50.55,12137.0,50.63,50.63,50.47,50.55,12137.0
2019-08-22 10:30:00,50.57,50.57,50.26,50.26,10151.0,50.57,50.57,50.26,50.26,10151.0
2019-08-22 10:35:00,50.29,50.33,50.18,50.28,11532.0,50.29,50.33,50.18,50.28,11532.0
2019-08-22 10:40:00,50.27,50.38,50.25,50.25,6129.0,50.27,50.38,50.25,50.25,6129.0
2019-08-22 10:45:00,50.25,50.28,50.16,50.24,9219.0,50.25,50.28,50.16,50.24,9219.0
2019-08-22 10:50:00,50.28,50.31,50.17,50.19,5891.0,50.28,50.31,50.17,50.19,5891.0
2019-08-22 10:55:00,50.2,50.25,50.16,50.19,9118.0,50.2,50.25,50.16,50.19,9118.0
2019-08-22 11:00:00,50.2,50.27,50.17,50.21,11753.0,50.2,50.27,50.17,50.21,11753.0
2019-08-22 11:05:00,50.21,50.36,50.2,50.34,24879.0,50.21,50.36,50.2,50.34,24879.0
2019-08-22 11:10:00,50.34,50.43,50.31,50.41,14054.0,50.34,50.43,50.31,50.41,14054.0
2019-08-22 11:15:00,50.39,50.42,50.37,50.39,13076.0,50.39,50.42,50.37,50.39,13076.0
2019-08-22 11:20:00,50.39,50.39,50.26,50.33,22000.0,50.39,50.39,50.26,50.33,22000.0
2019-08-22 11:25:00,50.34,50.35,50.24,50.25,7900.0,50.34,50.35,50.24,50.25,7900.0
2019-08-22 11:30:00,50.26,50.33,50.26,50.32,8460.0,50.26,50.33,50.26,50.32,8460.0
2019-08-22 11:35:00,50.32,50.41,50.32,50.4,6588.0,50.32,50.41,50.32,50.4,6588.0
2019-08-22 11:40:00,50.4,50.42,50.39,50.39,6800.0,50.4,50.42,50.39,50.39,6800.0
2019-08-22 11:45:00,50.41,50.44,50.34,50.37,7370.0,50.41,50.44,50.34,50.37,7370.0
2019-08-22 11:50:00,50.37,50.42,50.36,50.4,6726.0,50.37,50.42,50.36,50.4,6726.0
2019-08-22 11:55:00,50.4,50.43,50.38,50.38,11025.0,50.4,50.43,50.38,50.38,11025.0
2019-08-22 12:00:00,50.39,50.46,50.35,50.42,12571.0,50.39,50.46,50.35,50.42,12571.0
2019-08-22 12:05:00,50.44,50.51,50.42,50.51,11978.0,50.44,50.51,50.42,50.51,11978.0
2019-08-22 12:10:00,50.53,50.55,50.51,50.55,7438.0,50.53,50.55,50.51,50.55,7438.0
2019-08-22 12:15:00,50.54,50.57,50.53,50.54,9291.0,50.54,50.57,50.53,50.54,9291.0
2019-08-22 12:20:00,50.54,50.54,50.38,50.4,88519.0,50.54,50.54,50.38,50.4,88519.0
2019-08-22 12:25:00,50.39,50.51,50.31,50.5,39377.0,50.39,50.51,50.31,50.5,39377.0
2019-08-22 12:30:00,50.5,50.56,50.49,50.55,7503.0,50.5,50.56,50.49,50.55,7503.0
2019-08-22 12:35:00,50.56,50.56,50.51,50.53,5071.0,50.56,50.56,50.51,50.53,5071.0
2019-08-22 12:40:00,50.53,50.57,50.52,50.55,17904.0,50.53,50.57,50.52,50.55,17904.0
2019-08-22 12:45:00,50.55,50.58,50.54,50.57,10581.0,50.55,50.58,50.54,50.57,10581.0
2019-08-22 12:50:00,50.57,50.61,50.54,50.61,34246.0,50.57,50.61,50.54,50.61,34246.0
2019-08-22 12:55:00,50.6,50.62,50.55,50.6,5306.0,50.6,50.62,50.55,50.6,5306.0
2019-08-22 13:00:00,50.6,50.64,50.6,50.64,4000.0,50.6,50.64,50.6,50.64,4000.0
2019-08-22 13:05:00,50.64,50.7,50.63,50.68,3903.0,50.64,50.7,50.63,50.68,3903.0
2019-08-22 13:10:00,50.68,50.74,50.68,50.71,6474.0,50.68,50.74,50.68,50.71,6474.0
2019-08-22 13:15:00,50.71,50.72,50.67,50.7,3380.0,50.71,50.72,50.67,50.7,3380.0
2019-08-22 13:20:00,50.71,50.74,50.7,50.72,10424.0,50.71,50.74,50.7,50.72,10424.0
2019-08-22 13:25:00,50.71,50.71,50.68,50.71,5395.0,50.71,50.71,50.68,50.71,5395.0
2019-08-22 13:30:00,50.71,50.77,50.69,50.77,4440.0,50.71,50.77,50.69,50.77,4440.0
2019-08-22 13:35:00,50.74,50.78,50.73,50.78,4532.0,50.74,50.78,50.73,50.78,4532.0
2019-08-22 13:40:00,50.78,50.81,50.76,50.77,6974.0,50.78,50.81,50.76,50.77,6974.0
2019-08-22 13:45:00,50.77,50.79,50.75,50.75,6682.0,50.77,50.79,50.75,50.75,6682.0
2019-08-22 13:50:00,50.75,50.76,50.73,50.75,5179.0,50.75,50.76,50.73,50.75,5179.0
2019-08-22 13:55:00,50.75,50.76,50.73,50.76,10667.0,50.75,50.76,50.73,50.76,10667.0
2019-08-22 14:00:00,50.75,50.76,50.69,50.7,10816.0,50.75,50.76,50.69,50.7,10816.0
2019-08-22 14:05:00,50.71,50.73,50.64,50.65,6921.0,50.71,50.73,50.64,50.65,6921.0
2019-08-22 14:10:00,50.65,50.66,50.62,50.65,8461.0,50.65,50.66,50.62,50.65,8461.0
2019-08-22 14:15:00,50.65,50.67,50.61,50.63,7822.0,50.65,50.67,50.61,50.63,7822.0
2019-08-22 14:20:00,50.63,50.63,50.61,50.62,5104.0,50.63,50.63,50.61,50.62,5104.0
2019-08-22 14:25:00,50.63,50.65,50.56,50.58,8030.0,50.63,50.65,50.56,50.58,8030.0
2019-08-22 14:30:00,50.58,50.62,50.57,50.6,5101.0,50.58,50.62,50.57,50.6,5101.0
2019-08-22 14:35:00,50.6,50.61,50.57,50.6,6623.0,50.6,50.61,50.57,50.6,6623.0
2019-08-22 14:40:00,50.6,50.62,50.57,50.62,24717.0,50.6,50.62,50.57,50.62,24717.0
2019-08-22 14:45:00,50.61,50.65,50.58,50.59,44456.0,50.61,50.65,50.58,50.59,44456.0
2019-08-22 14:50:00,50.58,50.59,50.52,50.56,15066.0,50.58,50.59,50.52,50.56,15066.0
2019-08-22 14:55:00,50.55,50.55,50.51,50.55,12765.0,50.55,50.55,50.51,50.55,12765.0
2019-08-22 15:00:00,50.55,50.55,50.49,50.49,13846.0,50.55,50.55,50.49,50.49,13846.0
2019-08-22 15:05:00,50.5,50.52,50.48,50.51,10220.0,50.5,50.52,50.48,50.51,10220.0
2019-08-22 15:10:00,50.51,50.52,50.44,50.44,15368.0,50.51,50.52,50.44,50.44,15368.0
2019-08-22 15:15:00,50.44,50.44,50.39,50.44,15681.0,50.44,50.44,50.39,50.44,15681.0
2019-08-22 15:20:00,50.44,50.47,50.43,50.45,13989.0,50.44,50.47,50.43,50.45,13989.0
2019-08-22 15:25:00,50.46,50.47,50.43,50.45,15023.0,50.46,50.47,50.43,50.45,15023.0
2019-08-22 15:30:00,50.45,50.5,50.42,50.44,15478.0,50.45,50.5,50.42,50.44,15478.0
2019-08-22 15:35:00,50.45,50.51,50.45,50.51,13425.0,50.45,50.51,50.45,50.51,13425.0
2019-08-22 15:40:00,50.51,50.55,50.49,50.55,15840.0,50.51,50.55,50.49,50.55,15840.0
2019-08-22 15:45:00,50.55,50.57,50.52,50.57,24307.0,50.55,50.57,50.52,50.57,24307.0
2019-08-22 15:50:00,50.57,50.7,50.57,50.69,39327.0,50.57,50.7,50.57,50.69,39327.0
2019-08-22 15:55:00,50.68,50.68,50.48,50.49,84536.0,50.68,50.68,50.48,50.49,84536.0
2019-08-23 09:30:00,50.36,50.37,50.04,50.3,17753.0,50.36,50.37,50.04,50.3,17753.0
2019-08-23 09:35:00,50.34,50.34,50.08,50.11,7830.0,50.34,50.34,50.08,50.11,7830.0
2019-08-23 09:40:00,50.21,50.23,50.11,50.16,6309.0,50.21,50.23,50.11,50.16,6309.0
2019-08-23 09:45:00,50.15,50.21,49.96,49.97,6497.0,50.15,50.21,49.96,49.97,6497.0
2019-08-23 09:50:00,49.93,50.1,49.81,50.06,19842.0,49.93,50.1,49.81,50.06,19842.0
2019-08-23 09:55:00,50.07,50.26,50.07,50.2,5300.0,50.07,50.26,50.07,50.2,5300.0
2019-08-23 10:00:00,50.22,50.42,50.12,50.24,7345.0,50.22,50.42,50.12,50.24,7345.0
2019-08-23 10:05:00,50.28,50.37,49.95,50.01,70130.0,50.28,50.37,49.95,50.01,70130.0
2019-08-23 10:10:00,50.03,50.03,49.68,49.82,40984.0,50.03,50.03,49.68,49.82,40984.0
2019-08-23 10:15:00,49.81,49.93,49.59,49.91,89526.0,49.81,49.93,49.59,49.91,89526.0
2019-08-23 10:20:00,49.95,50.1,49.85,50.05,17870.0,49.95,50.1,49.85,50.05,17870.0
2019-08-23 10:25:00,50.03,50.15,49.98,50.03,31584.0,50.03,50.15,49.98,50.03,31584.0
2019-08-23 10:30:00,50.03,50.21,49.93,50.19,10142.0,50.03,50.21,49.93,50.19,10142.0
2019-08-23 10:35:00,50.2,50.41,50.16,50.41,11820.0,50.2,50.41,50.16,50.41,11820.0
2019-08-23 10:40:00,50.42,50.52,50.39,50.5,18741.0,50.42,50.52,50.39,50.5,18741.0
2019-08-23 10:45:00,50.48,50.54,50.36,50.43,11164.0,50.48,50.54,50.36,50.43,11164.0
2019-08-23 10:50:00,50.46,50.69,50.46,50.66,20226.0,50.46,50.69,50.46,50.66,20226.0
2019-08-23 10:55:00,50.66,50.88,50.65,50.75,47616.0,50.66,50.88,50.65,50.75,47616.0
2019-08-23 11:00:00,50.76,50.8,50.1,50.22,16218.0,50.76,50.8,50.1,50.22,16218.0
2019-08-23 11:05:00,50.18,50.27,49.82,49.82,14441.0,50.18,50.27,49.82,49.82,14441.0
2019-08-23 11:10:00,49.8,49.99,49.77,49.92,14466.0,49.8,49.99,49.77,49.92,14466.0
2019-08-23 11:15:00,49.91,50.1,49.89,50.06,11629.0,49.91,50.1,49.89,50.06,11629.0
2019-08-23 11:20:00,50.04,50.06,49.94,50.02,10799.0,50.04,50.06,49.94,50.02,10799.0
2019-08-23 11:25:00,49.97,50.05,49.94,50.04,22316.0,49.97,50.05,49.94,50.04,22316.0
2019-08-23 11:30:00,49.99,50.02,49.79,49.82,10641.0,49.99,50.02,49.79,49.82,10641.0
2019-08-23 11:35:00,49.8,49.83,49.71,49.81,12194.0,49.8,49.83,49.71,49.81,12194.0
2019-08-23 11:40:00,49.82,49.91,49.75,49.91,10329.0,49.82,49.91,49.75,49.91,10329.0
2019-08-23 11:45:00,49.91,49.93,49.82,49.87,14414.0,49.91,49.93,49.82,49.87,14414.0
2019-08-23 11:50:00,49.87,49.91,49.85,49.86,6803.0,49.87,49.91,49.85,49.86,6803.0
2019-08-23 11:55:00,49.89,49.9,49.78,49.79,9182.0,49.89,49.9,49.78,49.79,9182.0
2019-08-23 12:00:00,49.8,49.9,49.7,49.89,11722.0,49.8,49.9,49.7,49.89,11722.0
2019-08-23 12:05:00,49.86,49.86,49.76,49.85,7800.0,49.86,49.86,49.76,49.85,7800.0
2019-08-23 12:10:00,49.86,49.92,49.77,49.91,6650.0,49.86,49.92,49.77,49.91,6650.0
2019-08-23 12:15:00,49.93,50.07,49.93,50.04,17059.0,49.93,50.07,49.93,50.04,17059.0
2019-08-23 12:20:00,50.04,50.05,49.92,50.02,38729.0,50.04,50.05,49.92,50.02,38729.0
2019-08-23 12:25:00,50.02,50.06,49.98,49.98,34522.0,50.02,50.06,49.98,49.98,34522.0
2019-08-23 12:30:00,50.0,50.13,49.98,50.12,7129.0,50.0,50.13,49.98,50.12,7129.0
2019-08-23 12:35:00,50.12,50.25,50.11,50.21,48360.0,50.12,50.25,50.11,50.21,48360.0
2019-08-23 12:40:00,50.22,50.31,50.12,50.12,35029.0,50.22,50.31,50.12,50.12,35029.0
2019-08-23 12:45:00,50.12,50.12,50.0,50.01,12548.0,50.12,50.12,50.0,50.01,12548.0
2019-08-23 12:50:00,50.01,50.08,49.97,49.97,9640.0,50.01,50.08,49.97,49.97,9640.0
2019-08-23 12:55:00,49.97,50.03,49.95,50.01,9713.0,49.97,50.03,49.95,50.01,9713.0
2019-08-23 13:00:00,49.98,50.02,49.94,50.0,15679.0,49.98,50.02,49.94,50.0,15679.0
2019-08-23 13:05:00,50.0,50.0,49.94,49.97,10156.0,50.0,50.0,49.94,49.97,10156.0
2019-08-23 13:10:00,49.97,50.05,49.92,50.05,11115.0,49.97,50.05,49.92,50.05,11115.0
2019-08-23 13:15:00,50.05,50.05,49.89,49.92,24438.0,50.05,50.05,49.89,49.92,24438.0
2019-08-23 13:20:00,49.92,49.92,49.81,49.85,12003.0,49.92,49.92,49.81,49.85,12003.0
2019-08-23 13:25:00,49.82,49.94,49.82,49.9,16257.0,49.82,49.94,49.82,49.9,16257.0
2019-08-23 13:30:00,49.89,49.97,49.88,49.96,8494.0,49.89,49.97,49.88,49.96,8494.0
2019-08-23 13:35:00,49.96,50.04,49.93,49.99,13919.0,49.96,50.04,49.93,49.99,13919.0
2019-08-23 13:40:00,49.98,50.01,49.93,50.01,10024.0,49.98,50.01,49.93,50.01,10024.0
2019-08-23 13:45:00,50.01,50.07,49.97,50.0,16692.0,50.01,50.07,49.97,50.0,16692.0
2019-08-23 13:50:00,50.0,50.08,49.99,50.07,9385.0,50.0,50.08,49.99,50.07,9385.0
2019-08-23 13:55:00,50.06,50.08,50.01,50.07,11087.0,50.06,50.08,50.01,50.07,11087.0
2019-08-23 14:00:00,50.07,50.09,50.04,50.07,11709.0,50.07,50.09,50.04,50.07,11709.0
2019-08-23 14:05:00,50.07,50.15,50.04,50.12,14276.0,50.07,50.15,50.04,50.12,14276.0
2019-08-23 14:10:00,50.12,50.14,50.12,50.12,11353.0,50.12,50.14,50.12,50.12,11353.0
2019-08-23 14:15:00,50.12,50.15,50.07,50.13,15906.0,50.12,50.15,50.07,50.13,15906.0
2019-08-23 14:20:00,50.13,50.18,50.11,50.16,9758.0,50.13,50.18,50.11,50.16,9758.0
2019-08-23 14:25:00,50.16,50.21,50.14,50.19,13054.0,50.16,50.21,50.14,50.19,13054.0
2019-08-23 14:30:00,50.19,50.26,50.16,50.17,13522.0,50.19,50.26,50.16,50.17,13522.0
2019-08-23 14:35:00,50.17,50.17,50.04,50.04,22220.0,50.17,50.17,50.04,50.04,22220.0
2019-08-23 14:40:00,50.05,50.09,50.01,50.01,14513.0,50.05,50.09,50.01,50.01,14513.0
2019-08-23 14:45:00,50.02,50.03,49.93,49.98,14179.0,50.02,50.03,49.93,49.98,14179.0
2019-08-23 14:50:00,49.97,50.05,49.93,50.03,48802.0,49.97,50.05,49.93,50.03,48802.0
2019-08-23 14:55:00,50.02,50.15,50.01,50.14,16333.0,50.02,50.15,50.01,50.14,16333.0
2019-08-23 15:00:00,50.13,50.15,50.08,50.13,23610.0,50.13,50.15,50.08,50.13,23610.0
2019-08-23 15:05:00,50.14,50.22,50.12,50.12,17818.0,50.14,50.22,50.12,50.12,17818.0
2019-08-23 15:10:00,50.11,50.12,50.01,50.08,18787.0,50.11,50.12,50.01,50.08,18787.0
2019-08-23 15:15:00,50.08,50.16,50.07,50.1,18454.0,50.08,50.16,50.07,50.1,18454.0
2019-08-23 15:20:00,50.1,50.12,50.08,50.08,15686.0,50.1,50.12,50.08,50.08,15686.0
2019-08-23 15:25:00,50.09,50.11,50.08,50.09,18276.0,50.09,50.11,50.08,50.09,18276.0
2019-08-23 15:30:00,50.09,50.09,50.02,50.03,27486.0,50.09,50.09,50.02,50.03,27486.0
2019-08-23 15:35:00,50.02,50.03,49.94,49.97,27396.0,50.02,50.03,49.94,49.97,27396.0
2019-08-23 15:40:00,49.96,49.98,49.89,49.9,31051.0,49.96,49.98,49.89,49.9,31051.0
2019-08-23 15:45:00,49.9,49.95,49.8,49.8,45789.0,49.9,49.95,49.8,49.8,45789.0
2019-08-23 15:50:00,49.79,49.81,49.61,49.62,74546.0,49.79,49.81,49.61,49.62,74546.0
2019-08-23 15:55:00,49.61,49.76,49.57,49.76,168162.0,49.61,49.76,49.57,49.76,168162.0
2019-08-26 09:30:00,50.15,50.34,49.93,50.17,25840.0,50.15,50.34,49.93,50.17,25840.0
2019-08-26 09:35:00,50.12,50.2,49.98,50.07,12598.0,50.12,50.2,49.98,50.07,12598.0
2019-08-26 09:40:00,50.08,50.1,49.84,49.91,13600.0,50.08,50.1,49.84,49.91,13600.0
2019-08-26 09:45:00,49.94,49.99,49.71,49.73,10636.0,49.94,49.99,49.71,49.73,10636.0
2019-08-26 09:50:00,49.72,49.92,49.72,49.82,7083.0,49.72,49.92,49.72,49.82,7083.0
2019-08-26 09:55:00,49.88,50.05,49.88,49.98,5200.0,49.88,50.05,49.88,49.98,5200.0
2019-08-26 10:00:00,49.98,50.07,49.89,49.95,12788.0,49.98,50.07,49.89,49.95,12788.0
2019-08-26 10:05:00,49.93,49.97,49.78,49.86,14639.0,49.93,49.97,49.78,49.86,14639.0
2019-08-26 10:10:00,49.87,49.87,49.63,49.74,11717.0,49.87,49.87,49.63,49.74,11717.0
2019-08-26 10:15:00,49.72,49.76,49.61,49.66,4913.0,49.72,49.76,49.61,49.66,4913.0
2019-08-26 10:20:00,49.67,49.69,49.59,49.67,5593.0,49.67,49.69,49.59,49.67,5593.0
2019-08-26 10:25:00,49.67,49.71,49.56,49.66,8709.0,49.67,49.71,49.56,49.66,8709.0
2019-08-26 10:30:00,49.65,49.81,49.59,49.74,18480.0,49.65,49.81,49.59,49.74,18480.0
2019-08-26 10:35:00,49.72,49.81,49.66,49.76,27765.0,49.72,49.81,49.66,49.76,27765.0
2019-08-26 10:40:00,49.74,49.83,49.64,49.81,7025.0,49.74,49.83,49.64,49.81,7025.0
2019-08-26 10:45:00,49.81,49.91,49.76,49.87,16697.0,49.81,49.91,49.76,49.87,16697.0
2019-08-26 10:50:00,49.88,49.95,49.83,49.84,8634.0,49.88,49.95,49.83,49.84,8634.0
2019-08-26 10:55:00,49.82,49.83,49.77,49.83,8556.0,49.82,49.83,49.77,49.83,8556.0
2019-08-26 11:00:00,49.81,49.92,49.8,49.9,9481.0,49.81,49.92,49.8,49.9,9481.0
2019-08-26 11:05:00,49.9,49.95,49.87,49.93,9060.0,49.9,49.95,49.87,49.93,9060.0
2019-08-26 11:10:00,49.91,50.05,49.86,49.99,9593.0,49.91,50.05,49.86,49.99,9593.0
2019-08-26 11:15:00,50.01,50.01,49.83,49.88,10860.0,50.01,50.01,49.83,49.88,10860.0
2019-08-26 11:20:00,49.88,49.88,49.8,49.86,5306.0,49.88,49.88,49.8,49.86,5306.0
2019-08-26 11:25:00,49.88,49.92,49.8,49.8,6277.0,49.88,49.92,49.8,49.8,6277.0
2019-08-26 11:30:00,49.82,49.87,49.81,49.82,14272.0,49.82,49.87,49.81,49.82,14272.0
2019-08-26 11:35:00,49.83,49.87,49.78,49.81,8097.0,49.83,49.87,49.78,49.81,8097.0
2019-08-26 11:40:00,49.8,49.84,49.63,49.63,18733.0,49.8,49.84,49.63,49.63,18733.0
2019-08-26 11:45:00,49.65,49.67,49.6,49.65,7360.0,49.65,49.67,49.6,49.65,7360.0
2019-08-26 11:50:00,49.64,49.64,49.57,49.6,5735.0,49.64,49.64,49.57,49.6,5735.0
2019-08-26 11:55:00,49.58,49.69,49.58,49.66,8431.0,49.58,49.69,49.58,49.66,8431.0
2019-08-26 12:00:00,49.65,49.67,49.62,49.63,8350.0,49.65,49.67,49.62,49.63,8350.0
2019-08-26 12:05:00,49.64,49.69,49.59,49.65,9451.0,49.64,49.69,49.59,49.65,9451.0
2019-08-26 12:10:00,49.64,49.65,49.57,49.59,7630.0,49.64,49.65,49.57,49.59,7630.0
2019-08-26 12:15:00,49.56,49.57,49.52,49.52,10269.0,49.56,49.57,49.52,49.52,10269.0
2019-08-26 12:20:00,49.51,49.68,49.5,49.66,12528.0,49.51,49.68,49.5,49.66,12528.0
2019-08-26 12:25:00,49.66,49.7,49.59,49.61,8088.0,49.66,49.7,49.59,49.61,8088.0
2019-08-26 12:30:00,49.59,49.6,49.53,49.53,6821.0,49.59,49.6,49.53,49.53,6821.0
2019-08-26 12:35:00,49.55,49.56,49.48,49.49,8835.0,49.55,49.56,49.48,49.49,8835.0
2019-08-26 12:40:00,49.5,49.51,49.45,49.49,8002.0,49.5,49.51,49.45,49.49,8002.0
2019-08-26 12:45:00,49.5,49.52,49.44,49.52,6776.0,49.5,49.52,49.44,49.52,6776.0
2019-08-26 12:50:00,49.5,49.55,49.49,49.54,7414.0,49.5,49.55,49.49,49.54,7414.0
2019-08-26 12:55:00,49.56,49.59,49.5,49.52,6600.0,49.56,49.59,49.5,49.52,6600.0
2019-08-26 13:00:00,49.53,49.6,49.52,49.58,7473.0,49.53,49.6,49.52,49.58,7473.0
2019-08-26 13:05:00,49.58,49.59,49.53,49.56,8427.0,49.58,49.59,49.53,49.56,8427.0
2019-08-26 13:10:00,49.58,49.59,49.5,49.52,12606.0,49.58,49.59,49.5,49.52,12606.0
2019-08-26 13:15:00,49.52,49.57,49.52,49.56,7936.0,49.52,49.57,49.52,49.56,7936.0
2019-08-26 13:20:00,49.55,49.59,49.53,49.58,7116.0,49.55,49.59,49.53,49.58,7116.0
2019-08-26 13:25:00,49.57,49.58,49.53,49.53,5911.0,49.57,49.58,49.53,49.53,5911.0
2019-08-26 13:30:00,49.54,49.54,49.47,49.54,9532.0,49.54,49.54,49.47,49.54,9532.0
2019-08-26 13:35:00,49.54,49.58,49.54,49.58,10874.0,49.54,49.58,49.54,49.58,10874.0
2019-08-26 13:40:00,49.58,49.58,49.55,49.57,10055.0,49.58,49.58,49.55,49.57,10055.0
2019-08-26 13:45:00,49.56,49.59,49.56,49.58,11417.0,49.56,49.59,49.56,49.58,11417.0
2019-08-26 13:50:00,49.58,49.58,49.54,49.57,17800.0,49.58,49.58,49.54,49.57,17800.0
2019-08-26 13:55:00,49.56,49.61,49.53,49.61,9246.0,49.56,49.61,49.53,49.61,9246.0
2019-08-26 14:00:00,49.61,49.61,49.49,49.51,19518.0,49.61,49.61,49.49,49.51,19518.0
2019-08-26 14:05:00,49.51,49.52,49.49,49.51,23797.0,49.51,49.52,49.49,49.51,23797.0
2019-08-26 14:10:00,49.52,49.53,49.45,49.47,7783.0,49.52,49.53,49.45,49.47,7783.0
2019-08-26 14:15:00,49.47,49.52,49.46,49.51,10539.0,49.47,49.52,49.46,49.51,10539.0
2019-08-26 14:20:00,49.5,49.51,49.48,49.48,6431.0,49.5,49.51,49.48,49.48,6431.0
2019-08-26 14:25:00,49.48,49.5,49.43,49.44,11301.0,49.48,49.5,49.43,49.44,11301.0
2019-08-26 14:30:00,49.44,49.5,49.43,49.45,7158.0,49.44,49.5,49.43,49.45,7158.0
2019-08-26 14:35:00,49.44,49.44,49.39,49.4,6957.0,49.44,49.44,49.39,49.4,6957.0
2019-08-26 14:40:00,49.39,49.42,49.37,49.42,9920.0,49.39,49.42,49.37,49.42,9920.0
2019-08-26 14:45:00,49.41,49.41,49.38,49.38,8086.0,49.41,49.41,49.38,49.38,8086.0
2019-08-26 14:50:00,49.38,49.39,49.34,49.35,6245.0,49.38,49.39,49.34,49.35,6245.0
2019-08-26 14:55:00,49.35,49.38,49.32,49.38,11409.0,49.35,49.38,49.32,49.38,11409.0
2019-08-26 15:00:00,49.37,49.54,49.37,49.53,16087.0,49.37,49.54,49.37,49.53,16087.0
2019-08-26 15:05:00,49.49,49.52,49.44,49.52,13961.0,49.49,49.52,49.44,49.52,13961.0
2019-08-26 15:10:00,49.52,49.54,49.47,49.48,16401.0,49.52,49.54,49.47,49.48,16401.0
2019-08-26 15:15:00,49.48,49.5,49.41,49.42,16505.0,49.48,49.5,49.41,49.42,16505.0
2019-08-26 15:20:00,49.41,49.42,49.37,49.4,10751.0,49.41,49.42,49.37,49.4,10751.0
2019-08-26 15:25:00,49.41,49.41,49.34,49.37,8677.0,49.41,49.41,49.34,49.37,8677.0
2019-08-26 15:30:00,49.37,49.39,49.33,49.34,13525.0,49.37,49.39,49.33,49.34,13525.0
2019-08-26 15:35:00,49.34,49.37,49.33,49.36,15297.0,49.34,49.37,49.33,49.36,15297.0
2019-08-26 15:40:00,49.35,49.37,49.32,49.34,19263.0,49.35,49.37,49.32,49.34,19263.0
2019-08-26 15:45:00,49.34,49.39,49.31,49.31,25754.0,49.34,49.39,49.31,49.31,25754.0
2019-08-26 15:50:00,49.32,49.46,49.31,49.46,45615.0,49.32,49.46,49.31,49.46,45615.0
2019-08-26 15:55:00,49.46,49.52,49.41,49.52,95460.0,49.46,49.52,49.41,49.52,95460.0
2019-08-27 09:30:00,49.86,49.96,49.72,49.73,8984.0,49.86,49.96,49.72,49.73,8984.0
2019-08-27 09:35:00,49.74,49.84,49.74,49.78,4071.0,49.74,49.84,49.74,49.78,4071.0
2019-08-27 09:40:00,49.77,49.8,49.64,49.7,6402.0,49.77,49.8,49.64,49.7,6402.0
2019-08-27 09:45:00,49.65,49.73,49.57,49.71,9494.0,49.65,49.73,49.57,49.71,9494.0
2019-08-27 09:50:00,49.72,49.72,49.51,49.61,4546.0,49.72,49.72,49.51,49.61,4546.0
2019-08-27 09:55:00,49.55,49.57,49.49,49.52,2750.0,49.55,49.57,49.49,49.52,2750.0
2019-08-27 10:00:00,49.54,49.56,49.44,49.5,5739.0,49.54,49.56,49.44,49.5,5739.0
2019-08-27 10:05:00,49.47,49.59,49.47,49.52,8028.0,49.47,49.59,49.47,49.52,8028.0
2019-08-27 10:10:00,49.53,49.57,49.49,49.53,6480.0,49.53,49.57,49.49,49.53,6480.0
2019-08-27 10:15:00,49.52,49.65,49.52,49.63,3396.0,49.52,49.65,49.52,49.63,3396.0
2019-08-27 10:20:00,49.65,49.76,49.65,49.7,6390.0,49.65,49.76,49.65,49.7,6390.0
2019-08-27 10:25:00,49.72,49.77,49.71,49.77,3005.0,49.72,49.77,49.71,49.77,3005.0
2019-08-27 10:30:00,49.73,49.81,49.72,49.81,6976.0,49.73,49.81,49.72,49.81,6976.0
2019-08-27 10:35:00,49.79,49.83,49.76,49.77,3951.0,49.79,49.83,49.76,49.77,3951.0
2019-08-27 10:40:00,49.8,49.85,49.77,49.84,7329.0,49.8,49.85,49.77,49.84,7329.0
2019-08-27 10:45:00,49.87,49.87,49.75,49.78,4311.0,49.87,49.87,49.75,49.78,4311.0
2019-08-27 10:50:00,49.75,49.81,49.75,49.81,4218.0,49.75,49.81,49.75,49.81,4218.0
2019-08-27 10:55:00,49.81,49.83,49.74,49.74,6520.0,49.81,49.83,49.74,49.74,6520.0
2019-08-27 11:00:00,49.72,49.77,49.71,49.76,3000.0,49.72,49.77,49.71,49.76,3000.0
2019-08-27 11:05:00,49.77,49.77,49.51,49.51,9339.0,49.77,49.77,49.51,49.51,9339.0
2019-08-27 11:10:00,49.51,49.55,49.46,49.49,5433.0,49.51,49.55,49.46,49.49,5433.0
2019-08-27 11:15:00,49.49,49.5,49.31,49.31,6650.0,49.49,49.5,49.31,49.31,6650.0
2019-08-27 11:20:00,49.29,49.34,49.25,49.29,7984.0,49.29,49.34,49.25,49.29,7984.0
2019-08-27 11:25:00,49.33,49.35,49.27,49.33,8789.0,49.33,49.35,49.27,49.33,8789.0
2019-08-27 11:30:00,49.32,49.41,49.31,49.41,7009.0,49.32,49.41,49.31,49.41,7009.0
2019-08-27 11:35:00,49.4,49.42,49.3,49.33,8929.0,49.4,49.42,49.3,49.33,8929.0
2019-08-27 11:40:00,49.31,49.34,49.28,49.33,3958.0,49.31,49.34,49.28,49.33,3958.0
2019-08-27 11:45:00,49.36,49.38,49.28,49.36,2555.0,49.36,49.38,49.28,49.36,2555.0
2019-08-27 11:50:00,49.36,49.36,49.28,49.33,6208.0,49.36,49.36,49.28,49.33,6208.0
2019-08-27 11:55:00,49.32,49.33,49.15,49.15,7716.0,49.32,49.33,49.15,49.15,7716.0
2019-08-27 12:00:00,49.14,49.23,49.12,49.12,6715.0,49.14,49.23,49.12,49.12,6715.0
2019-08-27 12:05:00,49.14,49.16,49.1,49.13,5380.0,49.14,49.16,49.1,49.13,5380.0
2019-08-27 12:10:00,49.12,49.2,49.11,49.2,5850.0,49.12,49.2,49.11,49.2,5850.0
2019-08-27 12:15:00,49.2,49.23,49.14,49.21,7220.0,49.2,49.23,49.14,49.21,7220.0
2019-08-27 12:20:00,49.22,49.25,49.18,49.25,4524.0,49.22,49.25,49.18,49.25,4524.0
2019-08-27 12:25:00,49.23,49.24,49.21,49.24,4543.0,49.23,49.24,49.21,49.24,4543.0
2019-08-27 12:30:00,49.22,49.23,49.04,49.07,9095.0,49.22,49.23,49.04,49.07,9095.0
2019-08-27 12:35:00,49.08,49.13,49.04,49.04,4350.0,49.08,49.13,49.04,49.04,4350.0
2019-08-27 12:40:00,49.05,49.09,49.02,49.07,5015.0,49.05,49.09,49.02,49.07,5015.0
2019-08-27 12:45:00,49.08,49.23,49.07,49.17,22041.0,49.08,49.23,49.07,49.17,22041.0
2019-08-27 12:50:00,49.17,49.17,49.0,49.03,5319.0,49.17,49.17,49.0,49.03,5319.0
2019-08-27 12:55:00,49.03,49.08,49.02,49.08,7903.0,49.03,49.08,49.02,49.08,7903.0
2019-08-27 13:00:00,49.06,49.25,49.02,49.21,43790.0,49.06,49.25,49.02,49.21,43790.0
2019-08-27 13:05:00,49.2,49.23,49.15,49.2,4785.0,49.2,49.23,49.15,49.2,4785.0
2019-08-27 13:10:00,49.17,49.17,49.07,49.09,8502.0,49.17,49.17,49.07,49.09,8502.0
2019-08-27 13:15:00,49.08,49.11,49.07,49.1,5539.0,49.08,49.11,49.07,49.1,5539.0
2019-08-27 13:20:00,49.11,49.2,49.11,49.19,5800.0,49.11,49.2,49.11,49.19,5800.0
2019-08-27 13:25:00,49.21,49.25,49.16,49.22,7325.0,49.21,49.25,49.16,49.22,7325.0
2019-08-27 13:30:00,49.21,49.22,49.18,49.21,3998.0,49.21,49.22,49.18,49.21,3998.0
2019-08-27 13:35:00,49.2,49.42,49.2,49.34,6545.0,49.2,49.42,49.2,49.34,6545.0
2019-08-27 13:40:00,49.32,49.41,49.31,49.35,8000.0,49.32,49.41,49.31,49.35,8000.0
2019-08-27 13:45:00,49.35,49.35,49.28,49.32,3400.0,49.35,49.35,49.28,49.32,3400.0
2019-08-27 13:50:00,49.31,49.32,49.25,49.27,6763.0,49.31,49.32,49.25,49.27,6763.0
2019-08-27 13:55:00,49.23,49.27,49.22,49.25,5506.0,49.23,49.27,49.22,49.25,5506.0
2019-08-27 14:00:00,49.25,49.28,49.2,49.24,4895.0,49.25,49.28,49.2,49.24,4895.0
2019-08-27 14:05:00,49.25,49.26,49.16,49.18,8321.0,49.25,49.26,49.16,49.18,8321.0
2019-08-27 14:10:00,49.16,49.22,49.11,49.16,10967.0,49.16,49.22,49.11,49.16,10967.0
2019-08-27 14:15:00,49.17,49.21,49.15,49.15,6086.0,49.17,49.21,49.15,49.15,6086.0
2019-08-27 14:20:00,49.16,49.2,49.15,49.17,6855.0,49.16,49.2,49.15,49.17,6855.0
2019-08-27 14:25:00,49.18,49.2,49.14,49.18,6036.0,49.18,49.2,49.14,49.18,6036.0
2019-08-27 14:30:00,49.17,49.17,49.1,49.14,6929.0,49.17,49.17,49.1,49.14,6929.0
2019-08-27 14:35:00,49.14,49.15,49.09,49.11,7744.0,49.14,49.15,49.09,49.11,7744.0
2019-08-27 14:40:00,49.12,49.16,49.08,49.13,7246.0,49.12,49.16,49.08,49.13,7246.0
2019-08-27 14:45:00,49.1,49.18,49.08,49.15,9736.0,49.1,49.18,49.08,49.15,9736.0
2019-08-27 14:50:00,49.16,49.21,49.13,49.19,12308.0,49.16,49.21,49.13,49.19,12308.0
2019-08-27 14:55:00,49.22,49.25,49.18,49.2,8703.0,49.22,49.25,49.18,49.2,8703.0
2019-08-27 15:00:00,49.22,49.26,49.17,49.23,9679.0,49.22,49.26,49.17,49.23,9679.0
2019-08-27 15:05:00,49.24,49.27,49.19,49.21,10323.0,49.24,49.27,49.19,49.21,10323.0
2019-08-27 15:10:00,49.21,49.21,49.11,49.14,9021.0,49.21,49.21,49.11,49.14,9021.0
2019-08-27 15:15:00,49.14,49.31,49.13,49.29,19472.0,49.14,49.31,49.13,49.29,19472.0
2019-08-27 15:20:00,49.29,49.29,49.2,49.27,14242.0,49.29,49.29,49.2,49.27,14242.0
2019-08-27 15:25:00,49.28,49.3,49.22,49.23,18008.0,49.28,49.3,49.22,49.23,18008.0
2019-08-27 15:30:00,49.21,49.23,49.14,49.21,20526.0,49.21,49.23,49.14,49.21,20526.0
2019-08-27 15:35:00,49.21,49.23,49.16,49.17,28201.0,49.21,49.23,49.16,49.17,28201.0
2019-08-27 15:40:00,49.17,49.21,49.11,49.12,28878.0,49.17,49.21,49.11,49.12,28878.0
2019-08-27 15:45:00,49.12,49.18,49.12,49.18,28064.0,49.12,49.18,49.12,49.18,28064.0
2019-08-27 15:50:00,49.18,49.18,49.01,49.05,42537.0,49.18,49.18,49.01,49.05,42537.0
2019-08-27 15:55:00,49.04,49.18,49.03,49.06,94821.0,49.04,49.18,49.03,49.06,94821.0
2019-08-28 09:30:00,48.93,48.96,48.54,48.68,49811.0,48.93,48.96,48.54,48.68,49811.0
2019-08-28 09:35:00,48.73,48.91,48.65,48.75,6497.0,48.73,48.91,48.65,48.75,6497.0
2019-08-28 09:40:00,48.79,48.87,48.68,48.87,6413.0,48.79,48.87,48.68,48.87,6413.0
2019-08-28 09:45:00,48.88,48.9,48.74,48.78,6020.0,48.88,48.9,48.74,48.78,6020.0
2019-08-28 09:50:00,48.84,49.01,48.81,49.01,8196.0,48.84,49.01,48.81,49.01,8196.0
2019-08-28 09:55:00,49.01,49.16,48.97,49.15,3500.0,49.01,49.16,48.97,49.15,3500.0
2019-08-28 10:00:00,49.19,49.26,49.04,49.09,14890.0,49.19,49.26,49.04,49.09,14890.0
2019-08-28 10:05:00,49.09,49.19,49.04,49.16,5200.0,49.09,49.19,49.04,49.16,5200.0
2019-08-28 10:10:00,49.17,49.18,49.05,49.08,4811.0,49.17,49.18,49.05,49.08,4811.0
2019-08-28 10:15:00,49.1,49.13,49.01,49.03,8945.0,49.1,49.13,49.01,49.03,8945.0
2019-08-28 10:20:00,49.03,49.09,49.02,49.09,4403.0,49.03,49.09,49.02,49.09,4403.0
2019-08-28 10:25:00,49.09,49.09,49.0,49.05,6851.0,49.09,49.09,49.0,49.05,6851.0
2019-08-28 10:30:00,49.07,49.11,49.03,49.03,26559.0,49.07,49.11,49.03,49.03,26559.0
2019-08-28 10:35:00,49.05,49.1,49.04,49.04,10766.0,49.05,49.1,49.04,49.04,10766.0
2019-08-28 10:40:00,49.03,49.14,49.02,49.13,26030.0,49.03,49.14,49.02,49.13,26030.0
2019-08-28 10:45:00,49.16,49.23,49.12,49.2,6335.0,49.16,49.23,49.12,49.2,6335.0
2019-08-28 10:50:00,49.2,49.27,49.17,49.25,6368.0,49.2,49.27,49.17,49.25,6368.0
2019-08-28 10:55:00,49.26,49.28,49.2,49.28,4085.0,49.26,49.28,49.2,49.28,4085.0
2019-08-28 11:00:00,49.29,49.42,49.29,49.4,11231.0,49.29,49.42,49.29,49.4,11231.0
2019-08-28 11:05:00,49.42,49.53,49.42,49.53,18976.0,49.42,49.53,49.42,49.53,18976.0
2019-08-28 11:10:00,49.55,49.57,49.49,49.57,4900.0,49.55,49.57,49.49,49.57,4900.0
2019-08-28 11:15:00,49.58,49.61,49.48,49.57,7823.0,49.58,49.61,49.48,49.57,7823.0
2019-08-28 11:20:00,49.57,49.66,49.56,49.6,8200.0,49.57,49.66,49.56,49.6,8200.0
2019-08-28 11:25:00,49.62,49.72,49.62,49.71,15535.0,49.62,49.72,49.62,49.71,15535.0
2019-08-28 11:30:00,49.71,49.76,49.69,49.75,14804.0,49.71,49.76,49.69,49.75,14804.0
2019-08-28 11:35:00,49.73,49.81,49.72,49.79,6115.0,49.73,49.81,49.72,49.79,6115.0
2019-08-28 11:40:00,49.78,49.87,49.78,49.86,6876.0,49.78,49.87,49.78,49.86,6876.0
2019-08-28 11:45:00,49.87,49.93,49.84,49.88,7560.0,49.87,49.93,49.84,49.88,7560.0
2019-08-28 11:50:00,49.88,49.91,49.83,49.9,5934.0,49.88,49.91,49.83,49.9,5934.0
2019-08-28 11:55:00,49.9,49.91,49.84,49.84,6022.0,49.9,49.91,49.84,49.84,6022.0
2019-08-28 12:00:00,49.86,49.87,49.71,49.77,23883.0,49.86,49.87,49.71,49.77,23883.0
2019-08-28 12:05:00,49.77,49.78,49.67,49.69,12197.0,49.77,49.78,49.67,49.69,12197.0
2019-08-28 12:10:00,49.69,49.72,49.58,49.6,7885.0,49.69,49.72,49.58,49.6,7885.0
2019-08-28 12:15:00,49.6,49.67,49.59,49.67,4895.0,49.6,49.67,49.59,49.67,4895.0
2019-08-28 12:20:00,49.65,49.76,49.65,49.75,72800.0,49.65,49.76,49.65,49.75,72800.0
2019-08-28 12:25:00,49.73,49.77,49.63,49.66,5444.0,49.73,49.77,49.63,49.66,5444.0
2019-08-28 12:30:00,49.66,49.7,49.65,49.67,11103.0,49.66,49.7,49.65,49.67,11103.0
2019-08-28 12:35:00,49.68,49.68,49.63,49.67,2300.0,49.68,49.68,49.63,49.67,2300.0
2019-08-28 12:40:00,49.69,49.7,49.65,49.65,5304.0,49.69,49.7,49.65,49.65,5304.0
2019-08-28 12:45:00,49.67,49.7,49.67,49.68,3201.0,49.67,49.7,49.67,49.68,3201.0
2019-08-28 12:50:00,49.67,49.71,49.66,49.69,11539.0,49.67,49.71,49.66,49.69,11539.0
2019-08-28 12:55:00,49.69,49.71,49.67,49.7,8775.0,49.69,49.71,49.67,49.7,8775.0
2019-08-28 13:00:00,49.69,49.69,49.64,49.69,6899.0,49.69,49.69,49.64,49.69,6899.0
2019-08-28 13:05:00,49.69,49.69,49.62,49.62,6906.0,49.69,49.69,49.62,49.62,6906.0
2019-08-28 13:10:00,49.62,49.63,49.5,49.5,9508.0,49.62,49.63,49.5,49.5,9508.0
2019-08-28 13:15:00,49.51,49.58,49.51,49.58,5341.0,49.51,49.58,49.51,49.58,5341.0
2019-08-28 13:20:00,49.58,49.6,49.55,49.55,4927.0,49.58,49.6,49.55,49.55,4927.0
2019-08-28 13:25:00,49.58,49.61,49.55,49.59,3124.0,49.58,49.61,49.55,49.59,3124.0
2019-08-28 13:30:00,49.59,49.62,49.55,49.61,5806.0,49.59,49.62,49.55,49.61,5806.0
2019-08-28 13:35:00,49.62,49.65,49.58,49.58,4934.0,49.62,49.65,49.58,49.58,4934.0
2019-08-28 13:40:00,49.58,49.62,49.58,49.61,4464.0,49.58,49.62,49.58,49.61,4464.0
2019-08-28 13:45:00,49.61,49.61,49.56,49.6,10186.0,49.61,49.61,49.56,49.6,10186.0
2019-08-28 13:50:00,49.59,49.6,49.56,49.59,5694.0,49.59,49.6,49.56,49.59,5694.0
2019-08-28 13:55:00,49.59,49.59,49.54,49.55,6851.0,49.59,49.59,49.54,49.55,6851.0
2019-08-28 14:00:00,49.56,49.58,49.52,49.53,6101.0,49.56,49.58,49.52,49.53,6101.0
2019-08-28 14:05:00,49.53,49.57,49.53,49.56,4000.0,49.53,49.57,49.53,49.56,4000.0
2019-08-28 14:10:00,49.56,49.56,49.52,49.54,6675.0,49.56,49.56,49.52,49.54,6675.0
2019-08-28 14:15:00,49.56,49.6,49.55,49.59,9103.0,49.56,49.6,49.55,49.59,9103.0
2019-08-28 14:20:00,49.59,49.59,49.53,49.58,11667.0,49.59,49.59,49.53,49.58,11667.0
2019-08-28 14:25:00,49.59,49.61,49.56,49.57,3759.0,49.59,49.61,49.56,49.57,3759.0
2019-08-28 14:30:00,49.57,49.58,49.55,49.58,6846.0,49.57,49.58,49.55,49.58,6846.0
2019-08-28 14:35:00,49.6,49.6,49.54,49.56,5794.0,49.6,49.6,49.54,49.56,5794.0
2019-08-28 14:40:00,49.56,49.57,49.5,49.52,10309.0,49.56,49.57,49.5,49.52,10309.0
2019-08-28 14:45:00,49.52,49.55,49.51,49.54,5410.0,49.52,49.55,49.51,49.54,5410.0
2019-08-28 14:50:00,49.55,49.55,49.52,49.55,7409.0,49.55,49.55,49.52,49.55,7409.0
2019-08-28 14:55:00,49.55,49.57,49.52,49.53,10896.0,49.55,49.57,49.52,49.53,10896.0
2019-08-28 15:00:00,49.53,49.55,49.52,49.54,6602.0,49.53,49.55,49.52,49.54,6602.0
2019-08-28 15:05:00,49.54,49.54,49.52,49.53,5671.0,49.54,49.54,49.52,49.53,5671.0
2019-08-28 15:10:00,49.53,49.54,49.49,49.5,5820.0,49.53,49.54,49.49,49.5,5820.0
2019-08-28 15:15:00,49.51,49.58,49.48,49.58,8823.0,49.51,49.58,49.48,49.58,8823.0
2019-08-28 15:20:00,49.58,49.58,49.48,49.49,9636.0,49.58,49.58,49.48,49.49,9636.0
2019-08-28 15:25:00,49.5,49.51,49.47,49.47,6906.0,49.5,49.51,49.47,49.47,6906.0
2019-08-28 15:30:00,49.47,49.49,49.43,49.49,9141.0,49.47,49.49,49.43,49.49,9141.0
2019-08-28 15:35:00,49.49,49.49,49.47,49.47,9150.0,49.49,49.49,49.47,49.47,9150.0
2019-08-28 15:40:00,49.47,49.5,49.46,49.48,22869.0,49.47,49.5,49.46,49.48,22869.0
2019-08-28 15:45:00,49.48,49.56,49.48,49.56,21189.0,49.48,49.56,49.48,49.56,21189.0
2019-08-28 15:50:00,49.55,49.59,49.51,49.58,38869.0,49.55,49.59,49.51,49.58,38869.0
2019-08-28 15:55:00,49.57,49.6,49.52,49.58,69733.0,49.57,49.6,49.52,49.58,69733.0
2019-08-29 09:30:00,50.0,50.28,49.92,50.11,22458.0,50.0,50.28,49.92,50.11,22458.0
2019-08-29 09:35:00,50.16,50.2,50.05,50.16,9185.0,50.16,50.2,50.05,50.16,9185.0
2019-08-29 09:40:00,50.15,50.42,50.11,50.42,4773.0,50.15,50.42,50.11,50.42,4773.0
2019-08-29 09:45:00,50.41,50.46,50.25,50.26,13514.0,50.41,50.46,50.25,50.26,13514.0
2019-08-29 09:50:00,50.3,50.34,50.25,50.3,8468.0,50.3,50.34,50.25,50.3,8468.0
2019-08-29 09:55:00,50.26,50.42,50.26,50.33,8229.0,50.26,50.42,50.26,50.33,8229.0
2019-08-29 10:00:00,50.29,50.4,50.27,50.35,9772.0,50.29,50.4,50.27,50.35,9772.0
2019-08-29 10:05:00,50.33,50.42,50.31,50.38,11310.0,50.33,50.42,50.31,50.38,11310.0
2019-08-29 10:10:00,50.38,50.4,50.32,50.34,7583.0,50.38,50.4,50.32,50.34,7583.0
2019-08-29 10:15:00,50.35,50.42,50.34,50.34,16282.0,50.35,50.42,50.34,50.34,16282.0
2019-08-29 10:20:00,50.35,50.35,50.29,50.31,8380.0,50.35,50.35,50.29,50.31,8380.0
2019-08-29 10:25:00,50.33,50.38,50.3,50.31,9810.0,50.33,50.38,50.3,50.31,9810.0
2019-08-29 10:30:00,50.31,50.34,50.22,50.27,5929.0,50.31,50.34,50.22,50.27,5929.0
2019-08-29 10:35:00,50.27,50.28,49.93,50.09,12726.0,50.27,50.28,49.93,50.09,12726.0
2019-08-29 10:40:00,50.07,50.16,50.07,50.09,4403.0,50.07,50.16,50.07,50.09,4403.0
2019-08-29 10:45:00,50.11,50.11,50.01,50.04,4200.0,50.11,50.11,50.01,50.04,4200.0
2019-08-29 10:50:00,50.05,50.13,50.03,50.11,8003.0,50.05,50.13,50.03,50.11,8003.0
2019-08-29 10:55:00,50.13,50.18,50.09,50.18,8820.0,50.13,50.18,50.09,50.18,8820.0
2019-08-29 11:00:00,50.17,50.18,50.12,50.12,7209.0,50.17,50.18,50.12,50.12,7209.0
2019-08-29 11:05:00,50.13,50.23,50.13,50.2,8402.0,50.13,50.23,50.13,50.2,8402.0
2019-08-29 11:10:00,50.23,50.31,50.21,50.29,8338.0,50.23,50.31,50.21,50.29,8338.0
2019-08-29 11:15:00,50.27,50.31,50.24,50.28,5491.0,50.27,50.31,50.24,50.28,5491.0
2019-08-29 11:20:00,50.3,50.32,50.27,50.32,6269.0,50.3,50.32,50.27,50.32,6269.0
2019-08-29 11:25:00,50.33,50.33,50.28,50.3,7452.0,50.33,50.33,50.28,50.3,7452.0
2019-08-29 11:30:00,50.3,50.33,50.25,50.32,8971.0,50.3,50.33,50.25,50.32,8971.0
2019-08-29 11:35:00,50.31,50.39,50.3,50.39,4115.0,50.31,50.39,50.3,50.39,4115.0
2019-08-29 11:40:00,50.39,50.43,50.37,50.38,5284.0,50.39,50.43,50.37,50.38,5284.0
2019-08-29 11:45:00,50.38,50.43,50.36,50.42,9116.0,50.38,50.43,50.36,50.42,9116.0
2019-08-29 11:50:00,50.43,50.43,50.35,50.35,4657.0,50.43,50.43,50.35,50.35,4657.0
2019-08-29 11:55:00,50.35,50.35,50.29,50.3,5260.0,50.35,50.35,50.29,50.3,5260.0
2019-08-29 12:00:00,50.29,50.3,50.23,50.27,4525.0,50.29,50.3,50.23,50.27,4525.0
2019-08-29 12:05:00,50.27,50.3,50.27,50.3,5604.0,50.27,50.3,50.27,50.3,5604.0
2019-08-29 12:10:00,50.3,50.34,50.29,50.32,5802.0,50.3,50.34,50.29,50.32,5802.0
2019-08-29 12:15:00,50.3,50.35,50.3,50.35,3974.0,50.3,50.35,50.3,50.35,3974.0
2019-08-29 12:20:00,50.35,50.38,50.3,50.37,10878.0,50.35,50.38,50.3,50.37,10878.0
2019-08-29 12:25:00,50.38,50.42,50.35,50.38,4586.0,50.38,50.42,50.35,50.38,4586.0
2019-08-29 12:30:00,50.38,50.41,50.38,50.38,10419.0,50.38,50.41,50.38,50.38,10419.0
2019-08-29 12:35:00,50.38,50.43,50.36,50.43,5417.0,50.38,50.43,50.36,50.43,5417.0
2019-08-29 12:40:00,50.43,50.43,50.4,50.4,3989.0,50.43,50.43,50.4,50.4,3989.0
2019-08-29 12:45:00,50.4,50.4,50.31,50.31,3573.0,50.4,50.4,50.31,50.31,3573.0
2019-08-29 12:50:00,50.3,50.31,50.28,50.3,4598.0,50.3,50.31,50.28,50.3,4598.0
2019-08-29 12:55:00,50.3,50.35,50.29,50.3,7212.0,50.3,50.35,50.29,50.3,7212.0
2019-08-29 13:00:00,50.31,50.32,50.28,50.29,4352.0,50.31,50.32,50.28,50.29,4352.0
2019-08-29 13:05:00,50.3,50.34,50.3,50.34,4100.0,50.3,50.34,50.3,50.34,4100.0
2019-08-29 13:10:00,50.33,50.34,50.3,50.31,5134.0,50.33,50.34,50.3,50.31,5134.0
2019-08-29 13:15:00,50.31,50.39,50.31,50.39,7111.0,50.31,50.39,50.31,50.39,7111.0
2019-08-29 13:20:00,50.39,50.4,50.37,50.39,3647.0,50.39,50.4,50.37,50.39,3647.0
2019-08-29 13:25:00,50.38,50.41,50.36,50.38,5777.0,50.38,50.41,50.36,50.38,5777.0
2019-08-29 13:30:00,50.37,50.38,50.24,50.25,9660.0,50.37,50.38,50.24,50.25,9660.0
2019-08-29 13:35:00,50.25,50.33,50.24,50.29,4310.0,50.25,50.33,50.24,50.29,4310.0
2019-08-29 13:40:00,50.28,50.35,50.28,50.33,6124.0,50.28,50.35,50.28,50.33,6124.0
2019-08-29 13:45:00,50.33,50.33,50.28,50.3,4938.0,50.33,50.33,50.28,50.3,4938.0
2019-08-29 13:50:00,50.3,50.31,50.26,50.28,6808.0,50.3,50.31,50.26,50.28,6808.0
2019-08-29 13:55:00,50.27,50.28,50.24,50.28,6809.0,50.27,50.28,50.24,50.28,6809.0
2019-08-29 14:00:00,50.28,50.36,50.28,50.33,5544.0,50.28,50.36,50.28,50.33,5544.0
2019-08-29 14:05:00,50.32,50.34,50.29,50.29,7097.0,50.32,50.34,50.29,50.29,7097.0
2019-08-29 14:10:00,50.29,50.31,50.27,50.31,5963.0,50.29,50.31,50.27,50.31,5963.0
2019-08-29 14:15:00,50.31,50.32,50.25,50.25,10055.0,50.31,50.32,50.25,50.25,10055.0
2019-08-29 14:20:00,50.26,50.27,50.22,50.26,7685.0,50.26,50.27,50.22,50.26,7685.0
2019-08-29 14:25:00,50.25,50.27,50.24,50.24,5355.0,50.25,50.27,50.24,50.24,5355.0
2019-08-29 14:30:00,50.26,50.27,50.25,50.27,5260.0,50.26,50.27,50.25,50.27,5260.0
2019-08-29 14:35:00,50.26,50.26,50.19,50.2,9117.0,50.26,50.26,50.19,50.2,9117.0
2019-08-29 14:40:00,50.19,50.22,50.17,50.17,8718.0,50.19,50.22,50.17,50.17,8718.0
2019-08-29 14:45:00,50.18,50.2,50.16,50.16,4900.0,50.18,50.2,50.16,50.16,4900.0
2019-08-29 14:50:00,50.15,50.15,50.11,50.14,7810.0,50.15,50.15,50.11,50.14,7810.0
2019-08-29 14:55:00,50.16,50.18,50.14,50.16,7279.0,50.16,50.18,50.14,50.16,7279.0
2019-08-29 15:00:00,50.16,50.17,50.13,50.17,8749.0,50.16,50.17,50.13,50.17,8749.0
2019-08-29 15:05:00,50.17,50.22,50.15,50.17,10677.0,50.17,50.22,50.15,50.17,10677.0
2019-08-29 15:10:00,50.17,50.21,50.17,50.19,6688.0,50.17,50.21,50.17,50.19,6688.0
2019-08-29 15:15:00,50.19,50.19,50.15,50.16,8538.0,50.19,50.19,50.15,50.16,8538.0
2019-08-29 15:20:00,50.15,50.15,50.09,50.1,16436.0,50.15,50.15,50.09,50.1,16436.0
2019-08-29 15:25:00,50.11,50.12,50.08,50.08,8941.0,50.11,50.12,50.08,50.08,8941.0
2019-08-29 15:30:00,50.09,50.19,50.09,50.19,10048.0,50.09,50.19,50.09,50.19,10048.0
2019-08-29 15:35:00,50.19,50.2,50.18,50.19,13218.0,50.19,50.2,50.18,50.19,13218.0
2019-08-29 15:40:00,50.19,50.2,50.17,50.18,15386.0,50.19,50.2,50.17,50.18,15386.0
2019-08-29 15:45:00,50.18,50.23,50.17,50.21,20591.0,50.18,50.23,50.17,50.21,20591.0
2019-08-29 15:50:00,50.22,50.27,50.21,50.27,40468.0,50.22,50.27,50.21,50.27,40468.0
2019-08-29 15:55:00,50.27,50.27,50.17,50.21,66063.0,50.27,50.27,50.17,50.21,66063.0
2019-08-30 09:30:00,50.52,50.7,50.51,50.64,24086.0,50.52,50.7,50.51,50.64,24086.0
2019-08-30 09:35:00,50.61,50.66,50.44,50.55,22335.0,50.61,50.66,50.44,50.55,22335.0
2019-08-30 09:40:00,50.53,50.53,50.4,50.49,12952.0,50.53,50.53,50.4,50.49,12952.0
2019-08-30 09:45:00,50.52,50.66,50.51,50.55,9050.0,50.52,50.66,50.51,50.55,9050.0
2019-08-30 09:50:00,50.58,50.63,50.5,50.58,9970.0,50.58,50.63,50.5,50.58,9970.0
2019-08-30 09:55:00,50.58,50.6,50.5,50.53,4945.0,50.58,50.6,50.5,50.53,4945.0
2019-08-30 10:00:00,50.53,50.75,50.53,50.65,9669.0,50.53,50.75,50.53,50.65,9669.0
2019-08-30 10:05:00,50.66,50.69,50.56,50.67,6978.0,50.66,50.69,50.56,50.67,6978.0
2019-08-30 10:10:00,50.67,50.78,50.65,50.71,6783.0,50.67,50.78,50.65,50.71,6783.0
2019-08-30 10:15:00,50.71,50.71,50.61,50.64,8611.0,50.71,50.71,50.61,50.64,8611.0
2019-08-30 10:20:00,50.6,50.64,50.53,50.61,8209.0,50.6,50.64,50.53,50.61,8209.0
2019-08-30 10:25:00,50.6,50.62,50.53,50.57,8563.0,50.6,50.62,50.53,50.57,8563.0
2019-08-30 10:30:00,50.58,50.72,50.57,50.68,8340.0,50.58,50.72,50.57,50.68,8340.0
2019-08-30 10:35:00,50.67,50.77,50.66,50.73,6559.0,50.67,50.77,50.66,50.73,6559.0
2019-08-30 10:40:00,50.75,50.75,50.69,50.73,4519.0,50.75,50.75,50.69,50.73,4519.0
2019-08-30 10:45:00,50.72,50.75,50.71,50.74,5986.0,50.72,50.75,50.71,50.74,5986.0
2019-08-30 10:50:00,50.75,50.77,50.7,50.74,6706.0,50.75,50.77,50.7,50.74,6706.0
2019-08-30 10:55:00,50.76,50.76,50.59,50.6,8035.0,50.76,50.76,50.59,50.6,8035.0
2019-08-30 11:00:00,50.62,50.62,50.42,50.45,9152.0,50.62,50.62,50.42,50.45,9152.0
2019-08-30 11:05:00,50.47,50.52,50.46,50.51,6953.0,50.47,50.52,50.46,50.51,6953.0
2019-08-30 11:10:00,50.51,50.54,50.43,50.45,8847.0,50.51,50.54,50.43,50.45,8847.0
2019-08-30 11:15:00,50.46,50.46,50.41,50.46,4600.0,50.46,50.46,50.41,50.46,4600.0
2019-08-30 11:20:00,50.44,50.5,50.41,50.41,8102.0,50.44,50.5,50.41,50.41,8102.0
2019-08-30 11:25:00,50.4,50.59,50.39,50.59,33854.0,50.4,50.59,50.39,50.59,33854.0
2019-08-30 11:30:00,50.59,50.66,50.57,50.66,4050.0,50.59,50.66,50.57,50.66,4050.0
2019-08-30 11:35:00,50.65,50.65,50.59,50.59,4500.0,50.65,50.65,50.59,50.59,4500.0
2019-08-30 11:40:00,50.58,50.65,50.58,50.6,4727.0,50.58,50.65,50.58,50.6,4727.0
2019-08-30 11:45:00,50.61,50.7,50.61,50.68,2900.0,50.61,50.7,50.61,50.68,2900.0
2019-08-30 11:50:00,50.7,50.75,50.69,50.73,4096.0,50.7,50.75,50.69,50.73,4096.0
2019-08-30 11:55:00,50.7,50.74,50.67,50.7,6399.0,50.7,50.74,50.67,50.7,6399.0
2019-08-30 12:00:00,50.71,50.71,50.63,50.64,4158.0,50.71,50.71,50.63,50.64,4158.0
2019-08-30 12:05:00,50.64,50.71,50.62,50.68,2974.0,50.64,50.71,50.62,50.68,2974.0
2019-08-30 12:10:00,50.66,50.78,50.66,50.75,4750.0,50.66,50.78,50.66,50.75,4750.0
2019-08-30 12:15:00,50.74,50.78,50.73,50.77,8800.0,50.74,50.78,50.73,50.77,8800.0
2019-08-30 12:20:00,50.77,50.79,50.75,50.76,3499.0,50.77,50.79,50.75,50.76,3499.0
2019-08-30 12:25:00,50.77,50.79,50.75,50.75,4300.0,50.77,50.79,50.75,50.75,4300.0
2019-08-30 12:30:00,50.74,50.75,50.69,50.74,3141.0,50.74,50.75,50.69,50.74,3141.0
2019-08-30 12:35:00,50.75,50.76,50.73,50.74,2967.0,50.75,50.76,50.73,50.74,2967.0
2019-08-30 12:40:00,50.73,50.76,50.71,50.76,3756.0,50.73,50.76,50.71,50.76,3756.0
2019-08-30 12:45:00,50.76,50.77,50.73,50.75,3358.0,50.76,50.77,50.73,50.75,3358.0
2019-08-30 12:50:00,50.74,50.82,50.73,50.82,2300.0,50.74,50.82,50.73,50.82,2300.0
2019-08-30 12:55:00,50.82,50.83,50.79,50.8,4600.0,50.82,50.83,50.79,50.8,4600.0
2019-08-30 13:00:00,50.82,50.83,50.75,50.75,5303.0,50.82,50.83,50.75,50.75,5303.0
2019-08-30 13:05:00,50.77,50.77,50.73,50.75,2333.0,50.77,50.77,50.73,50.75,2333.0
2019-08-30 13:10:00,50.72,50.75,50.68,50.69,4200.0,50.72,50.75,50.68,50.69,4200.0
2019-08-30 13:15:00,50.68,50.68,50.65,50.66,1880.0,50.68,50.68,50.65,50.66,1880.0
2019-08-30 13:20:00,50.67,50.67,50.57,50.58,6793.0,50.67,50.67,50.57,50.58,6793.0
2019-08-30 13:25:00,50.59,50.64,50.58,50.58,3900.0,50.59,50.64,50.58,50.58,3900.0
2019-08-30 13:30:00,50.6,50.62,50.57,50.61,5136.0,50.6,50.62,50.57,50.61,5136.0
2019-08-30 13:35:00,50.59,50.61,50.57,50.59,2509.0,50.59,50.61,50.57,50.59,2509.0
2019-08-30 13:40:00,50.62,50.62,50.57,50.59,4102.0,50.62,50.62,50.57,50.59,4102.0
2019-08-30 13:45:00,50.59,50.62,50.58,50.61,3300.0,50.59,50.62,50.58,50.61,3300.0
2019-08-30 13:50:00,50.62,50.64,50.61,50.61,4200.0,50.62,50.64,50.61,50.61,4200.0
2019-08-30 13:55:00,50.62,50.62,50.58,50.58,3450.0,50.62,50.62,50.58,50.58,3450.0
2019-08-30 14:00:00,50.6,50.68,50.6,50.68,5100.0,50.6,50.68,50.6,50.68,5100.0
2019-08-30 14:05:00,50.68,50.71,50.66,50.71,5519.0,50.68,50.71,50.66,50.71,5519.0
2019-08-30 14:10:00,50.72,50.72,50.68,50.71,5400.0,50.72,50.72,50.68,50.71,5400.0
2019-08-30 14:15:00,50.73,50.78,50.73,50.77,4650.0,50.73,50.78,50.73,50.77,4650.0
2019-08-30 14:20:00,50.76,50.79,50.74,50.75,4979.0,50.76,50.79,50.74,50.75,4979.0
2019-08-30 14:25:00,50.75,50.83,50.75,50.81,7649.0,50.75,50.83,50.75,50.81,7649.0
2019-08-30 14:30:00,50.82,50.82,50.77,50.79,6650.0,50.82,50.82,50.77,50.79,6650.0
2019-08-30 14:35:00,50.79,50.79,50.75,50.76,5530.0,50.79,50.79,50.75,50.76,5530.0
2019-08-30 14:40:00,50.76,50.76,50.7,50.75,7953.0,50.76,50.76,50.7,50.75,7953.0
2019-08-30 14:45:00,50.74,50.74,50.67,50.7,4559.0,50.74,50.74,50.67,50.7,4559.0
2019-08-30 14:50:00,50.71,50.74,50.68,50.71,8953.0,50.71,50.74,50.68,50.71,8953.0
2019-08-30 14:55:00,50.72,50.72,50.67,50.67,4701.0,50.72,50.72,50.67,50.67,4701.0
2019-08-30 15:00:00,50.68,50.73,50.63,50.66,6296.0,50.68,50.73,50.63,50.66,6296.0
2019-08-30 15:05:00,50.67,50.69,50.66,50.67,5812.0,50.67,50.69,50.66,50.67,5812.0
2019-08-30 15:10:00,50.67,50.67,50.59,50.6,8864.0,50.67,50.67,50.59,50.6,8864.0
2019-08-30 15:15:00,50.59,50.6,50.53,50.56,5668.0,50.59,50.6,50.53,50.56,5668.0
2019-08-30 15:20:00,50.56,50.6,50.56,50.59,9172.0,50.56,50.6,50.56,50.59,9172.0
2019-08-30 15:25:00,50.6,50.7,50.6,50.67,11116.0,50.6,50.7,50.6,50.67,11116.0
2019-08-30 15:30:00,50.67,50.7,50.64,50.67,13720.0,50.67,50.7,50.64,50.67,13720.0
2019-08-30 15:35:00,50.67,50.7,50.65,50.67,13461.0,50.67,50.7,50.65,50.67,13461.0
2019-08-30 15:40:00,50.68,50.74,50.68,50.73,19449.0,50.68,50.74,50.68,50.73,19449.0
2019-08-30 15:45:00,50.73,50.76,50.67,50.7,22501.0,50.73,50.76,50.67,50.7,22501.0
2019-08-30 15:50:00,50.7,50.75,50.7,50.72,43023.0,50.7,50.75,50.7,50.72,43023.0
2019-08-30 15:55:00,50.72,50.88,50.68,50.8,278217.0,50.72,50.88,50.68,50.8,278217.0
2019-09-03 09:30:00,50.27,50.27,49.6,50.03,30036.0,50.27,50.27,49.6,50.03,30036.0
2019-09-03 09:35:00,50.12,50.15,49.88,50.06,15553.0,50.12,50.15,49.88,50.06,15553.0
2019-09-03 09:40:00,50.0,50.18,49.79,49.88,24397.0,50.0,50.18,49.79,49.88,24397.0
2019-09-03 09:45:00,49.85,49.98,49.73,49.74,24521.0,49.85,49.98,49.73,49.74,24521.0
2019-09-03 09:50:00,49.73,49.92,49.72,49.92,16971.0,49.73,49.92,49.72,49.92,16971.0
2019-09-03 09:55:00,49.94,49.98,49.69,49.79,11600.0,49.94,49.98,49.69,49.79,11600.0
2019-09-03 10:00:00,49.76,49.76,49.5,49.5,20775.0,49.76,49.76,49.5,49.5,20775.0
2019-09-03 10:05:00,49.52,49.61,49.45,49.58,8876.0,49.52,49.61,49.45,49.58,8876.0
2019-09-03 10:10:00,49.59,49.68,49.55,49.56,41094.0,49.59,49.68,49.55,49.56,41094.0
2019-09-03 10:15:00,49.56,49.63,49.49,49.61,12975.0,49.56,49.63,49.49,49.61,12975.0
2019-09-03 10:20:00,49.61,49.66,49.53,49.55,7800.0,49.61,49.66,49.53,49.55,7800.0
2019-09-03 10:25:00,49.55,49.59,49.44,49.59,17826.0,49.55,49.59,49.44,49.59,17826.0
2019-09-03 10:30:00,49.6,49.63,49.53,49.56,21283.0,49.6,49.63,49.53,49.56,21283.0
2019-09-03 10:35:00,49.59,49.77,49.59,49.76,9116.0,49.59,49.77,49.59,49.76,9116.0
2019-09-03 10:40:00,49.78,49.95,49.78,49.89,12205.0,49.78,49.95,49.78,49.89,12205.0
2019-09-03 10:45:00,49.9,49.96,49.83,49.96,9754.0,49.9,49.96,49.83,49.96,9754.0
2019-09-03 10:50:00,49.93,50.0,49.89,50.0,7169.0,49.93,50.0,49.89,50.0,7169.0
2019-09-03 10:55:00,50.0,50.03,49.96,50.03,5457.0,50.0,50.03,49.96,50.03,5457.0
2019-09-03 11:00:00,50.03,50.04,49.91,49.93,20830.0,50.03,50.04,49.91,49.93,20830.0
2019-09-03 11:05:00,49.95,50.0,49.91,49.92,9078.0,49.95,50.0,49.91,49.92,9078.0
2019-09-03 11:10:00,49.9,49.9,49.66,49.69,6127.0,49.9,49.9,49.66,49.69,6127.0
2019-09-03 11:15:00,49.68,49.75,49.62,49.75,9483.0,49.68,49.75,49.62,49.75,9483.0
2019-09-03 11:20:00,49.73,49.76,49.7,49.75,6483.0,49.73,49.76,49.7,49.75,6483.0
2019-09-03 11:25:00,49.76,49.8,49.7,49.75,10078.0,49.76,49.8,49.7,49.75,10078.0
2019-09-03 11:30:00,49.75,49.82,49.67,49.8,12963.0,49.75,49.82,49.67,49.8,12963.0
2019-09-03 11:35:00,49.76,49.82,49.74,49.8,3543.0,49.76,49.82,49.74,49.8,3543.0
2019-09-03 11:40:00,49.8,49.83,49.76,49.83,6041.0,49.8,49.83,49.76,49.83,6041.0
2019-09-03 11:45:00,49.81,49.92,49.79,49.92,7348.0,49.81,49.92,49.79,49.92,7348.0
2019-09-03 11:50:00,49.92,49.93,49.8,49.82,6825.0,49.92,49.93,49.8,49.82,6825.0
2019-09-03 11:55:00,49.81,49.84,49.75,49.79,5636.0,49.81,49.84,49.75,49.79,5636.0
2019-09-03 12:00:00,49.77,49.8,49.67,49.7,11033.0,49.77,49.8,49.67,49.7,11033.0
2019-09-03 12:05:00,49.7,49.74,49.66,49.69,6316.0,49.7,49.74,49.66,49.69,6316.0
2019-09-03 12:10:00,49.7,49.84,49.69,49.8,9319.0,49.7,49.84,49.69,49.8,9319.0
2019-09-03 12:15:00,49.82,49.94,49.8,49.94,12748.0,49.82,49.94,49.8,49.94,12748.0
2019-09-03 12:20:00,49.94,49.98,49.86,49.9,14262.0,49.94,49.98,49.86,49.9,14262.0
2019-09-03 12:25:00,49.91,49.97,49.9,49.97,14378.0,49.91,49.97,49.9,49.97,14378.0
2019-09-03 12:30:00,49.96,50.05,49.93,49.98,56419.0,49.96,50.05,49.93,49.98,56419.0
2019-09-03 12:35:00,49.98,50.09,49.98,50.07,5336.0,49.98,50.09,49.98,50.07,5336.0
2019-09-03 12:40:00,50.07,50.09,50.03,50.07,7084.0,50.07,50.09,50.03,50.07,7084.0
2019-09-03 12:45:00,50.07,50.1,50.05,50.07,11112.0,50.07,50.1,50.05,50.07,11112.0
2019-09-03 12:50:00,50.06,50.07,49.97,49.99,17901.0,50.06,50.07,49.97,49.99,17901.0
2019-09-03 12:55:00,49.98,50.01,49.95,49.95,4940.0,49.98,50.01,49.95,49.95,4940.0
2019-09-03 13:00:00,49.94,49.98,49.92,49.97,8582.0,49.94,49.98,49.92,49.97,8582.0
2019-09-03 13:05:00,49.95,49.97,49.92,49.97,4700.0,49.95,49.97,49.92,49.97,4700.0
2019-09-03 13:10:00,49.98,50.0,49.91,49.97,9128.0,49.98,50.0,49.91,49.97,9128.0
2019-09-03 13:15:00,49.96,49.97,49.89,49.9,3750.0,49.96,49.97,49.89,49.9,3750.0
2019-09-03 13:20:00,49.9,49.91,49.85,49.91,9567.0,49.9,49.91,49.85,49.91,9567.0
2019-09-03 13:25:00,49.93,49.95,49.9,49.95,10375.0,49.93,49.95,49.9,49.95,10375.0
2019-09-03 13:30:00,49.95,50.02,49.95,50.0,17407.0,49.95,50.02,49.95,50.0,17407.0
2019-09-03 13:35:00,49.99,50.01,49.98,50.0,10884.0,49.99,50.01,49.98,50.0,10884.0
2019-09-03 13:40:00,49.99,50.06,49.99,50.01,12297.0,49.99,50.06,49.99,50.01,12297.0
2019-09-03 13:45:00,50.0,50.05,49.99,50.04,9275.0,50.0,50.05,49.99,50.04,9275.0
2019-09-03 13:50:00,50.04,50.07,49.93,49.95,10819.0,50.04,50.07,49.93,49.95,10819.0
2019-09-03 13:55:00,49.95,50.02,49.95,49.99,5836.0,49.95,50.02,49.95,49.99,5836.0
2019-09-03 14:00:00,49.99,50.08,49.97,50.07,11745.0,49.99,50.08,49.97,50.07,11745.0
2019-09-03 14:05:00,50.07,50.13,50.05,50.12,8788.0,50.07,50.13,50.05,50.12,8788.0
2019-09-03 14:10:00,50.13,50.13,50.04,50.08,25810.0,50.13,50.13,50.04,50.08,25810.0
2019-09-03 14:15:00,50.09,50.11,50.05,50.07,9117.0,50.09,50.11,50.05,50.07,9117.0
2019-09-03 14:20:00,50.07,50.08,50.03,50.05,8915.0,50.07,50.08,50.03,50.05,8915.0
2019-09-03 14:25:00,50.05,50.13,50.03,50.13,9363.0,50.05,50.13,50.03,50.13,9363.0
2019-09-03 14:30:00,50.12,50.14,50.09,50.09,10635.0,50.12,50.14,50.09,50.09,10635.0
2019-09-03 14:35:00,50.1,50.14,50.08,50.1,13097.0,50.1,50.14,50.08,50.1,13097.0
2019-09-03 14:40:00,50.09,50.1,50.04,50.07,9807.0,50.09,50.1,50.04,50.07,9807.0
2019-09-03 14:45:00,50.06,50.08,50.04,50.05,10797.0,50.06,50.08,50.04,50.05,10797.0
2019-09-03 14:50:00,50.05,50.12,50.05,50.1,9868.0,50.05,50.12,50.05,50.1,9868.0
2019-09-03 14:55:00,50.1,50.13,50.09,50.12,8060.0,50.1,50.13,50.09,50.12,8060.0
2019-09-03 15:00:00,50.12,50.12,50.09,50.1,11446.0,50.12,50.12,50.09,50.1,11446.0
2019-09-03 15:05:00,50.1,50.14,50.07,50.14,14214.0,50.1,50.14,50.07,50.14,14214.0
2019-09-03 15:10:00,50.14,50.18,50.12,50.17,11543.0,50.14,50.18,50.12,50.17,11543.0
2019-09-03 15:15:00,50.16,50.28,50.16,50.25,18051.0,50.16,50.28,50.16,50.25,18051.0
2019-09-03 15:20:00,50.26,50.32,50.26,50.31,15130.0,50.26,50.32,50.26,50.31,15130.0
2019-09-03 15:25:00,50.32,50.35,50.28,50.33,14754.0,50.32,50.35,50.28,50.33,14754.0
2019-09-03 15:30:00,50.33,50.42,50.29,50.37,29619.0,50.33,50.42,50.29,50.37,29619.0
2019-09-03 15:35:00,50.37,50.44,50.37,50.44,27009.0,50.37,50.44,50.37,50.44,27009.0
2019-09-03 15:40:00,50.45,50.49,50.41,50.48,22044.0,50.45,50.49,50.41,50.48,22044.0
2019-09-03 15:45:00,50.48,50.59,50.46,50.53,35803.0,50.48,50.59,50.46,50.53,35803.0
2019-09-03 15:50:00,50.53,50.59,50.51,50.55,65550.0,50.53,50.59,50.51,50.55,65550.0
2019-09-03 15:55:00,50.54,50.59,50.44,50.58,119974.0,50.54,50.59,50.44,50.58,119974.0
2019-09-04 09:30:00,51.0,51.31,50.96,51.24,16302.0,51.0,51.31,50.96,51.24,16302.0
2019-09-04 09:35:00,51.3,51.4,51.27,51.38,14020.0,51.3,51.4,51.27,51.38,14020.0
2019-09-04 09:40:00,51.4,51.56,51.39,51.48,24351.0,51.4,51.56,51.39,51.48,24351.0
2019-09-04 09:45:00,51.53,51.62,51.31,51.31,15330.0,51.53,51.62,51.31,51.31,15330.0
2019-09-04 09:50:00,51.35,51.44,51.31,51.35,30469.0,51.35,51.44,51.31,51.35,30469.0
2019-09-04 09:55:00,51.35,51.44,51.28,51.44,19110.0,51.35,51.44,51.28,51.44,19110.0
2019-09-04 10:00:00,51.44,51.49,51.38,51.39,16419.0,51.44,51.49,51.38,51.39,16419.0
2019-09-04 10:05:00,51.44,51.48,51.36,51.45,9653.0,51.44,51.48,51.36,51.45,9653.0
2019-09-04 10:10:00,51.45,51.46,51.21,51.26,15193.0,51.45,51.46,51.21,51.26,15193.0
2019-09-04 10:15:00,51.29,51.34,51.25,51.34,8395.0,51.29,51.34,51.25,51.34,8395.0
2019-09-04 10:20:00,51.33,51.35,51.2,51.23,6539.0,51.33,51.35,51.2,51.23,6539.0
2019-09-04 10:25:00,51.24,51.26,51.21,51.24,4346.0,51.24,51.26,51.21,51.24,4346.0
2019-09-04 10:30:00,51.23,51.23,51.13,51.13,5301.0,51.23,51.23,51.13,51.13,5301.0
2019-09-04 10:35:00,51.16,51.17,50.97,50.98,15814.0,51.16,51.17,50.97,50.98,15814.0
2019-09-04 10:40:00,50.97,51.06,50.96,51.05,10246.0,50.97,51.06,50.96,51.05,10246.0
2019-09-04 10:45:00,51.05,51.07,51.0,51.04,4988.0,51.05,51.07,51.0,51.04,4988.0
2019-09-04 10:50:00,51.05,51.13,51.04,51.04,4675.0,51.05,51.13,51.04,51.04,4675.0
2019-09-04 10:55:00,51.02,51.1,51.0,51.07,17173.0,51.02,51.1,51.0,51.07,17173.0
2019-09-04 11:00:00,51.06,51.1,50.99,51.02,5555.0,51.06,51.1,50.99,51.02,5555.0
2019-09-04 11:05:00,51.04,51.05,50.98,50.98,6998.0,51.04,51.05,50.98,50.98,6998.0
2019-09-04 11:10:00,50.97,51.01,50.96,50.96,4845.0,50.97,51.01,50.96,50.96,4845.0
2019-09-04 11:15:00,50.97,51.05,50.96,51.01,6415.0,50.97,51.05,50.96,51.01,6415.0
2019-09-04 11:20:00,50.99,51.03,50.91,51.02,10847.0,50.99,51.03,50.91,51.02,10847.0
2019-09-04 11:25:00,51.03,51.04,50.98,51.02,5389.0,51.03,51.04,50.98,51.02,5389.0
2019-09-04 11:30:00,51.02,51.07,51.0,51.07,8463.0,51.02,51.07,51.0,51.07,8463.0
2019-09-04 11:35:00,51.05,51.08,51.01,51.05,4468.0,51.05,51.08,51.01,51.05,4468.0
2019-09-04 11:40:00,51.06,51.1,51.06,51.07,5301.0,51.06,51.1,51.06,51.07,5301.0
2019-09-04 11:45:00,51.06,51.08,51.03,51.05,4600.0,51.06,51.08,51.03,51.05,4600.0
2019-09-04 11:50:00,51.07,51.08,50.98,51.05,7630.0,51.07,51.08,50.98,51.05,7630.0
2019-09-04 11:55:00,51.04,51.04,50.99,51.03,3736.0,51.04,51.04,50.99,51.03,3736.0
2019-09-04 12:00:00,51.03,51.08,51.02,51.06,4908.0,51.03,51.08,51.02,51.06,4908.0
2019-09-04 12:05:00,51.07,51.09,51.03,51.04,8464.0,51.07,51.09,51.03,51.04,8464.0
2019-09-04 12:10:00,51.03,51.08,51.03,51.05,8591.0,51.03,51.08,51.03,51.05,8591.0
2019-09-04 12:15:00,51.04,51.05,50.76,50.8,16330.0,51.04,51.05,50.76,50.8,16330.0
2019-09-04 12:20:00,50.8,50.96,50.79,50.96,18462.0,50.8,50.96,50.79,50.96,18462.0
2019-09-04 12:25:00,50.98,50.98,50.95,50.97,2100.0,50.98,50.98,50.95,50.97,2100.0
2019-09-04 12:30:00,50.97,50.98,50.91,50.91,4404.0,50.97,50.98,50.91,50.91,4404.0
2019-09-04 12:35:00,50.91,50.94,50.89,50.93,4209.0,50.91,50.94,50.89,50.93,4209.0
2019-09-04 12:40:00,50.92,50.96,50.91,50.94,4404.0,50.92,50.96,50.91,50.94,4404.0
2019-09-04 12:45:00,50.95,50.99,50.92,50.99,4149.0,50.95,50.99,50.92,50.99,4149.0
2019-09-04 12:50:00,50.98,51.01,50.96,51.01,8408.0,50.98,51.01,50.96,51.01,8408.0
2019-09-04 12:55:00,51.0,51.01,50.97,50.99,4415.0,51.0,51.01,50.97,50.99,4415.0
2019-09-04 13:00:00,50.98,51.0,50.96,50.96,1862.0,50.98,51.0,50.96,50.96,1862.0
2019-09-04 13:05:00,50.97,50.99,50.95,50.98,4337.0,50.97,50.99,50.95,50.98,4337.0
2019-09-04 13:10:00,50.98,51.01,50.97,51.0,6101.0,50.98,51.01,50.97,51.0,6101.0
2019-09-04 13:15:00,51.0,51.0,50.98,50.98,2275.0,51.0,51.0,50.98,50.98,2275.0
2019-09-04 13:20:00,50.99,51.01,50.96,50.98,3708.0,50.99,51.01,50.96,50.98,3708.0
2019-09-04 13:25:00,50.98,51.02,50.98,51.02,6522.0,50.98,51.02,50.98,51.02,6522.0
2019-09-04 13:30:00,51.02,51.03,51.0,51.0,4400.0,51.02,51.03,51.0,51.0,4400.0
2019-09-04 13:35:00,50.99,51.01,50.98,50.98,2800.0,50.99,51.01,50.98,50.98,2800.0
2019-09-04 13:40:00,51.0,51.0,50.94,50.95,4957.0,51.0,51.0,50.94,50.95,4957.0
2019-09-04 13:45:00,50.95,50.98,50.92,50.95,4589.0,50.95,50.98,50.92,50.95,4589.0
2019-09-04 13:50:00,50.93,50.94,50.89,50.92,3992.0,50.93,50.94,50.89,50.92,3992.0
2019-09-04 13:55:00,50.91,50.94,50.91,50.91,2801.0,50.91,50.94,50.91,50.91,2801.0
2019-09-04 14:00:00,50.91,50.97,50.89,50.96,4200.0,50.91,50.97,50.89,50.96,4200.0
2019-09-04 14:05:00,50.95,50.97,50.9,50.9,4303.0,50.95,50.97,50.9,50.9,4303.0
2019-09-04 14:10:00,50.92,50.99,50.91,50.99,5710.0,50.92,50.99,50.91,50.99,5710.0
2019-09-04 14:15:00,50.98,51.02,50.98,51.01,4095.0,50.98,51.02,50.98,51.01,4095.0
2019-09-04 14:20:00,51.01,51.04,50.96,50.98,11697.0,51.01,51.04,50.96,50.98,11697.0
2019-09-04 14:25:00,50.98,51.02,50.98,51.01,3000.0,50.98,51.02,50.98,51.01,3000.0
2019-09-04 14:30:00,51.01,51.03,50.99,51.02,5233.0,51.01,51.03,50.99,51.02,5233.0
2019-09-04 14:35:00,51.01,51.02,51.0,51.01,4000.0,51.01,51.02,51.0,51.01,4000.0
2019-09-04 14:40:00,51.01,51.04,50.99,51.02,6128.0,51.01,51.04,50.99,51.02,6128.0
2019-09-04 14:45:00,51.01,51.04,51.01,51.03,3977.0,51.01,51.04,51.01,51.03,3977.0
2019-09-04 14:50:00,51.03,51.04,50.99,50.99,5830.0,51.03,51.04,50.99,50.99,5830.0
2019-09-04 14:55:00,50.99,50.99,50.96,50.98,5850.0,50.99,50.99,50.96,50.98,5850.0
2019-09-04 15:00:00,50.98,51.01,50.97,50.97,4900.0,50.98,51.01,50.97,50.97,4900.0
2019-09-04 15:05:00,50.98,51.02,50.94,51.01,8908.0,50.98,51.02,50.94,51.01,8908.0
2019-09-04 15:10:00,51.01,51.02,50.98,51.02,11758.0,51.01,51.02,50.98,51.02,11758.0
2019-09-04 15:15:00,51.02,51.02,50.96,50.96,6269.0,51.02,51.02,50.96,50.96,6269.0
2019-09-04 15:20:00,50.96,51.02,50.96,51.0,9040.0,50.96,51.02,50.96,51.0,9040.0
2019-09-04 15:25:00,50.99,51.04,50.99,51.04,10652.0,50.99,51.04,50.99,51.04,10652.0
2019-09-04 15:30:00,51.04,51.07,51.03,51.04,18351.0,51.04,51.07,51.03,51.04,18351.0
2019-09-04 15:35:00,51.04,51.07,51.03,51.04,16574.0,51.04,51.07,51.03,51.04,16574.0
2019-09-04 15:40:00,51.04,51.05,51.02,51.02,13278.0,51.04,51.05,51.02,51.02,13278.0
2019-09-04 15:45:00,51.03,51.04,51.01,51.03,30841.0,51.03,51.04,51.01,51.03,30841.0
2019-09-04 15:50:00,51.02,51.05,51.0,51.05,44178.0,51.02,51.05,51.0,51.05,44178.0
2019-09-04 15:55:00,51.04,51.05,50.97,51.04,97727.0,51.04,51.05,50.97,51.04,97727.0
2019-09-05 09:30:00,51.53,51.8,51.49,51.7,16792.0,51.53,51.8,51.49,51.7,16792.0
2019-09-05 09:35:00,51.71,51.91,51.7,51.82,13313.0,51.71,51.91,51.7,51.82,13313.0
2019-09-05 09:40:00,51.87,52.07,51.82,52.02,21830.0,51.87,52.07,51.82,52.02,21830.0
2019-09-05 09:45:00,52.02,52.03,51.77,51.85,40487.0,52.02,52.03,51.77,51.85,40487.0
2019-09-05 09:50:00,51.85,51.95,51.81,51.85,10990.0,51.85,51.95,51.81,51.85,10990.0
2019-09-05 09:55:00,51.81,51.83,51.74,51.74,9259.0,51.81,51.83,51.74,51.74,9259.0
2019-09-05 10:00:00,51.77,51.94,51.77,51.91,16862.0,51.77,51.94,51.77,51.91,16862.0
2019-09-05 10:05:00,51.89,51.93,51.85,51.91,10064.0,51.89,51.93,51.85,51.91,10064.0
2019-09-05 10:10:00,51.9,51.99,51.84,51.99,14828.0,51.9,51.99,51.84,51.99,14828.0
2019-09-05 10:15:00,51.99,52.12,51.98,52.12,12059.0,51.99,52.12,51.98,52.12,12059.0
2019-09-05 10:20:00,52.14,52.2,52.02,52.17,29405.0,52.14,52.2,52.02,52.17,29405.0
2019-09-05 10:25:00,52.17,52.2,52.11,52.11,10775.0,52.17,52.2,52.11,52.11,10775.0
2019-09-05 10:30:00,52.11,52.25,52.09,52.25,11550.0,52.11,52.25,52.09,52.25,11550.0
2019-09-05 10:35:00,52.25,52.33,52.23,52.28,16375.0,52.25,52.33,52.23,52.28,16375.0
2019-09-05 10:40:00,52.28,52.29,52.22,52.24,13765.0,52.28,52.29,52.22,52.24,13765.0
2019-09-05 10:45:00,52.24,52.32,52.19,52.19,13530.0,52.24,52.32,52.19,52.19,13530.0
2019-09-05 10:50:00,52.19,52.27,52.19,52.24,8331.0,52.19,52.27,52.19,52.24,8331.0
2019-09-05 10:55:00,52.24,52.24,52.13,52.16,12541.0,52.24,52.24,52.13,52.16,12541.0
2019-09-05 11:00:00,52.21,52.24,52.12,52.21,16335.0,52.21,52.24,52.12,52.21,16335.0
2019-09-05 11:05:00,52.18,52.23,52.15,52.21,12154.0,52.18,52.23,52.15,52.21,12154.0
2019-09-05 11:10:00,52.21,52.22,52.15,52.15,6756.0,52.21,52.22,52.15,52.15,6756.0
2019-09-05 11:15:00,52.15,52.22,52.11,52.2,67795.0,52.15,52.22,52.11,52.2,67795.0
2019-09-05 11:20:00,52.2,52.23,52.18,52.18,7462.0,52.2,52.23,52.18,52.18,7462.0
2019-09-05 11:25:00,52.17,52.2,52.11,52.18,55700.0,52.17,52.2,52.11,52.18,55700.0
2019-09-05 11:30:00,52.18,52.18,52.11,52.15,5721.0,52.18,52.18,52.11,52.15,5721.0
2019-09-05 11:35:00,52.17,52.18,52.04,52.07,12500.0,52.17,52.18,52.04,52.07,12500.0
2019-09-05 11:40:00,52.08,52.11,52.06,52.11,13712.0,52.08,52.11,52.06,52.11,13712.0
2019-09-05 11:45:00,52.12,52.13,52.03,52.05,7790.0,52.12,52.13,52.03,52.05,7790.0
2019-09-05 11:50:00,52.04,52.1,52.04,52.08,4135.0,52.04,52.1,52.04,52.08,4135.0
2019-09-05 11:55:00,52.11,52.11,52.06,52.07,8399.0,52.11,52.11,52.06,52.07,8399.0
2019-09-05 12:00:00,52.07,52.12,52.06,52.09,8439.0,52.07,52.12,52.06,52.09,8439.0
2019-09-05 12:05:00,52.1,52.1,52.05,52.06,6094.0,52.1,52.1,52.05,52.06,6094.0
2019-09-05 12:10:00,52.07,52.08,52.02,52.02,6700.0,52.07,52.08,52.02,52.02,6700.0
2019-09-05 12:15:00,52.01,52.03,51.91,51.97,7432.0,52.01,52.03,51.91,51.97,7432.0
2019-09-05 12:20:00,51.97,51.97,51.9,51.91,11805.0,51.97,51.97,51.9,51.91,11805.0
2019-09-05 12:25:00,51.92,52.0,51.92,51.99,19034.0,51.92,52.0,51.92,51.99,19034.0
2019-09-05 12:30:00,52.0,52.03,51.98,52.01,15381.0,52.0,52.03,51.98,52.01,15381.0
2019-09-05 12:35:00,52.0,52.09,51.98,52.04,89209.0,52.0,52.09,51.98,52.04,89209.0
2019-09-05 12:40:00,52.03,52.07,52.03,52.07,4240.0,52.03,52.07,52.03,52.07,4240.0
2019-09-05 12:45:00,52.08,52.09,52.02,52.04,7283.0,52.08,52.09,52.02,52.04,7283.0
2019-09-05 12:50:00,52.04,52.04,52.01,52.03,3800.0,52.04,52.04,52.01,52.03,3800.0
2019-09-05 12:55:00,52.04,52.04,52.0,52.0,9449.0,52.04,52.04,52.0,52.0,9449.0
2019-09-05 13:00:00,52.02,52.1,52.01,52.04,13809.0,52.02,52.1,52.01,52.04,13809.0
2019-09-05 13:05:00,52.04,52.06,51.97,51.98,3948.0,52.04,52.06,51.97,51.98,3948.0
2019-09-05 13:10:00,51.98,52.03,51.98,52.01,3475.0,51.98,52.03,51.98,52.01,3475.0
2019-09-05 13:15:00,51.98,52.04,51.98,52.02,6401.0,51.98,52.04,51.98,52.02,6401.0
2019-09-05 13:20:00,52.02,52.04,52.01,52.04,5028.0,52.02,52.04,52.01,52.04,5028.0
2019-09-05 13:25:00,52.04,52.06,52.02,52.05,6761.0,52.04,52.06,52.02,52.05,6761.0
2019-09-05 13:30:00,52.06,52.09,52.05,52.07,8775.0,52.06,52.09,52.05,52.07,8775.0
2019-09-05 13:35:00,52.06,52.07,52.02,52.06,8130.0,52.06,52.07,52.02,52.06,8130.0
2019-09-05 13:40:00,52.06,52.06,52.02,52.02,7538.0,52.06,52.06,52.02,52.02,7538.0
2019-09-05 13:45:00,52.03,52.08,52.01,52.05,20700.0,52.03,52.08,52.01,52.05,20700.0
2019-09-05 13:50:00,52.05,52.11,52.03,52.1,13697.0,52.05,52.11,52.03,52.1,13697.0
2019-09-05 13:55:00,52.1,52.11,52.07,52.1,7739.0,52.1,52.11,52.07,52.1,7739.0
2019-09-05 14:00:00,52.1,52.1,52.08,52.09,5300.0,52.1,52.1,52.08,52.09,5300.0
2019-09-05 14:05:00,52.1,52.15,52.07,52.14,13600.0,52.1,52.15,52.07,52.14,13600.0
2019-09-05 14:10:00,52.14,52.16,52.09,52.11,16619.0,52.14,52.16,52.09,52.11,16619.0
2019-09-05 14:15:00,52.1,52.12,52.09,52.11,8009.0,52.1,52.12,52.09,52.11,8009.0
2019-09-05 14:20:00,52.1,52.12,52.06,52.1,18587.0,52.1,52.12,52.06,52.1,18587.0
2019-09-05 14:25:00,52.1,52.15,52.09,52.13,7208.0,52.1,52.15,52.09,52.13,7208.0
2019-09-05 14:30:00,52.13,52.19,52.13,52.18,8975.0,52.13,52.19,52.13,52.18,8975.0
2019-09-05 14:35:00,52.18,52.2,52.16,52.17,8352.0,52.18,52.2,52.16,52.17,8352.0
2019-09-05 14:40:00,52.17,52.24,52.17,52.23,8566.0,52.17,52.24,52.17,52.23,8566.0
2019-09-05 14:45:00,52.22,52.23,52.19,52.23,6499.0,52.22,52.23,52.19,52.23,6499.0
2019-09-05 14:50:00,52.22,52.27,52.2,52.23,15959.0,52.22,52.27,52.2,52.23,15959.0
2019-09-05 14:55:00,52.23,52.24,52.18,52.19,8928.0,52.23,52.24,52.18,52.19,8928.0
2019-09-05 15:00:00,52.19,52.25,52.19,52.21,11293.0,52.19,52.25,52.19,52.21,11293.0
2019-09-05 15:05:00,52.22,52.25,52.2,52.23,10772.0,52.22,52.25,52.2,52.23,10772.0
2019-09-05 15:10:00,52.23,52.25,52.22,52.25,11167.0,52.23,52.25,52.22,52.25,11167.0
2019-09-05 15:15:00,52.25,52.25,52.22,52.24,12450.0,52.25,52.25,52.22,52.24,12450.0
2019-09-05 15:20:00,52.23,52.32,52.22,52.3,22062.0,52.23,52.32,52.22,52.3,22062.0
2019-09-05 15:25:00,52.3,52.33,52.29,52.32,10427.0,52.3,52.33,52.29,52.32,10427.0
2019-09-05 15:30:00,52.32,52.32,52.27,52.27,21120.0,52.32,52.32,52.27,52.27,21120.0
2019-09-05 15:35:00,52.28,52.36,52.27,52.33,33483.0,52.28,52.36,52.27,52.33,33483.0
2019-09-05 15:40:00,52.33,52.34,52.25,52.27,37163.0,52.33,52.34,52.25,52.27,37163.0
2019-09-05 15:45:00,52.27,52.27,52.18,52.2,28787.0,52.27,52.27,52.18,52.2,28787.0
2019-09-05 15:50:00,52.2,52.25,52.17,52.25,95122.0,52.2,52.25,52.17,52.25,95122.0
2019-09-05 15:55:00,52.25,52.32,52.23,52.3,115391.0,52.25,52.32,52.23,52.3,115391.0
2019-09-06 09:30:00,52.39,52.47,52.18,52.22,16349.0,52.39,52.47,52.18,52.22,16349.0
2019-09-06 09:35:00,52.15,52.24,52.05,52.08,10634.0,52.15,52.24,52.05,52.08,10634.0
2019-09-06 09:40:00,52.08,52.09,51.93,52.09,7285.0,52.08,52.09,51.93,52.09,7285.0
2019-09-06 09:45:00,52.08,52.23,52.03,52.18,16022.0,52.08,52.23,52.03,52.18,16022.0
2019-09-06 09:50:00,52.2,52.24,52.13,52.22,15222.0,52.2,52.24,52.13,52.22,15222.0
2019-09-06 09:55:00,52.2,52.2,52.07,52.1,6933.0,52.2,52.2,52.07,52.1,6933.0
2019-09-06 10:00:00,52.11,52.18,52.09,52.14,9264.0,52.11,52.18,52.09,52.14,9264.0
2019-09-06 10:05:00,52.15,52.24,52.14,52.19,8991.0,52.15,52.24,52.14,52.19,8991.0
2019-09-06 10:10:00,52.16,52.23,52.11,52.11,38335.0,52.16,52.23,52.11,52.11,38335.0
2019-09-06 10:15:00,52.11,52.12,52.01,52.05,16053.0,52.11,52.12,52.01,52.05,16053.0
2019-09-06 10:20:00,52.04,52.07,52.0,52.05,17358.0,52.04,52.07,52.0,52.05,17358.0
2019-09-06 10:25:00,52.05,52.06,51.96,52.0,13780.0,52.05,52.06,51.96,52.0,13780.0
2019-09-06 10:30:00,52.01,52.05,51.98,52.01,15657.0,52.01,52.05,51.98,52.01,15657.0
2019-09-06 10:35:00,52.01,52.04,51.89,51.92,17576.0,52.01,52.04,51.89,51.92,17576.0
2019-09-06 10:40:00,51.93,52.01,51.93,52.0,9397.0,51.93,52.01,51.93,52.0,9397.0
2019-09-06 10:45:00,51.99,52.16,51.98,52.08,23811.0,51.99,52.16,51.98,52.08,23811.0
2019-09-06 10:50:00,52.1,52.22,52.08,52.17,11355.0,52.1,52.22,52.08,52.17,11355.0
2019-09-06 10:55:00,52.16,52.16,52.09,52.11,76281.0,52.16,52.16,52.09,52.11,76281.0
2019-09-06 11:00:00,52.11,52.11,52.07,52.09,13041.0,52.11,52.11,52.07,52.09,13041.0
2019-09-06 11:05:00,52.1,52.22,52.09,52.21,16058.0,52.1,52.22,52.09,52.21,16058.0
2019-09-06 11:10:00,52.18,52.2,52.14,52.16,9577.0,52.18,52.2,52.14,52.16,9577.0
2019-09-06 11:15:00,52.14,52.17,52.1,52.14,6022.0,52.14,52.17,52.1,52.14,6022.0
2019-09-06 11:20:00,52.13,52.15,52.09,52.15,14317.0,52.13,52.15,52.09,52.15,14317.0
2019-09-06 11:25:00,52.16,52.16,52.13,52.15,7000.0,52.16,52.16,52.13,52.15,7000.0
2019-09-06 11:30:00,52.15,52.16,52.05,52.05,8930.0,52.15,52.16,52.05,52.05,8930.0
2019-09-06 11:35:00,52.01,52.01,51.94,51.95,9914.0,52.01,52.01,51.94,51.95,9914.0
2019-09-06 11:40:00,51.94,51.99,51.89,51.94,6982.0,51.94,51.99,51.89,51.94,6982.0
2019-09-06 11:45:00,51.95,51.96,51.86,51.93,5500.0,51.95,51.96,51.86,51.93,5500.0
2019-09-06 11:50:00,51.92,51.94,51.89,51.9,3634.0,51.92,51.94,51.89,51.9,3634.0
2019-09-06 11:55:00,51.91,51.94,51.86,51.91,9315.0,51.91,51.94,51.86,51.91,9315.0
2019-09-06 12:00:00,51.89,51.96,51.87,51.95,5171.0,51.89,51.96,51.87,51.95,5171.0
2019-09-06 12:05:00,51.95,51.97,51.92,51.96,5700.0,51.95,51.97,51.92,51.96,5700.0
2019-09-06 12:10:00,51.95,52.0,51.92,51.97,8910.0,51.95,52.0,51.92,51.97,8910.0
2019-09-06 12:15:00,51.97,52.0,51.91,51.96,5905.0,51.97,52.0,51.91,51.96,5905.0
2019-09-06 12:20:00,51.97,51.97,51.86,51.86,5701.0,51.97,51.97,51.86,51.86,5701.0
2019-09-06 12:25:00,51.86,51.91,51.84,51.89,8057.0,51.86,51.91,51.84,51.89,8057.0
2019-09-06 12:30:00,51.88,51.88,51.8,51.85,8799.0,51.88,51.88,51.8,51.85,8799.0
2019-09-06 12:35:00,51.85,51.91,51.84,51.89,6842.0,51.85,51.91,51.84,51.89,6842.0
2019-09-06 12:40:00,51.9,51.92,51.86,51.89,8800.0,51.9,51.92,51.86,51.89,8800.0
2019-09-06 12:45:00,51.88,51.89,51.82,51.83,8725.0,51.88,51.89,51.82,51.83,8725.0
2019-09-06 12:50:00,51.83,51.88,51.82,51.86,5877.0,51.83,51.88,51.82,51.86,5877.0
2019-09-06 12:55:00,51.87,51.99,51.87,51.97,4132.0,51.87,51.99,51.87,51.97,4132.0
2019-09-06 13:00:00,51.96,52.09,51.95,52.08,12048.0,51.96,52.09,51.95,52.08,12048.0
2019-09-06 13:05:00,52.06,52.06,51.99,52.0,4908.0,52.06,52.06,51.99,52.0,4908.0
2019-09-06 13:10:00,51.99,52.09,51.99,52.07,9400.0,51.99,52.09,51.99,52.07,9400.0
2019-09-06 13:15:00,52.07,52.07,52.05,52.07,2900.0,52.07,52.07,52.05,52.07,2900.0
2019-09-06 13:20:00,52.07,52.18,52.06,52.16,23810.0,52.07,52.18,52.06,52.16,23810.0
2019-09-06 13:25:00,52.17,52.21,52.16,52.19,4302.0,52.17,52.21,52.16,52.19,4302.0
2019-09-06 13:30:00,52.19,52.2,52.15,52.16,5715.0,52.19,52.2,52.15,52.16,5715.0
2019-09-06 13:35:00,52.17,52.19,52.15,52.16,5701.0,52.17,52.19,52.15,52.16,5701.0
2019-09-06 13:40:00,52.14,52.16,52.11,52.15,14158.0,52.14,52.16,52.11,52.15,14158.0
2019-09-06 13:45:00,52.16,52.18,52.13,52.18,10397.0,52.16,52.18,52.13,52.18,10397.0
2019-09-06 13:50:00,52.19,52.19,52.16,52.17,8743.0,52.19,52.19,52.16,52.17,8743.0
2019-09-06 13:55:00,52.19,52.19,52.16,52.16,4703.0,52.19,52.19,52.16,52.16,4703.0
2019-09-06 14:00:00,52.15,52.15,52.08,52.14,19805.0,52.15,52.15,52.08,52.14,19805.0
2019-09-06 14:05:00,52.14,52.14,52.1,52.12,3004.0,52.14,52.14,52.1,52.12,3004.0
2019-09-06 14:10:00,52.12,52.15,52.1,52.15,12299.0,52.12,52.15,52.1,52.15,12299.0
2019-09-06 14:15:00,52.15,52.2,52.1,52.15,24163.0,52.15,52.2,52.1,52.15,24163.0
2019-09-06 14:20:00,52.14,52.19,52.14,52.19,10091.0,52.14,52.19,52.14,52.19,10091.0
2019-09-06 14:25:00,52.18,52.2,52.12,52.14,10722.0,52.18,52.2,52.12,52.14,10722.0
2019-09-06 14:30:00,52.14,52.16,52.11,52.14,13828.0,52.14,52.16,52.11,52.14,13828.0
2019-09-06 14:35:00,52.14,52.15,52.11,52.12,9949.0,52.14,52.15,52.11,52.12,9949.0
2019-09-06 14:40:00,52.11,52.11,52.06,52.06,6854.0,52.11,52.11,52.06,52.06,6854.0
2019-09-06 14:45:00,52.07,52.07,52.0,52.06,14470.0,52.07,52.07,52.0,52.06,14470.0
2019-09-06 14:50:00,52.05,52.06,52.0,52.01,6803.0,52.05,52.06,52.0,52.01,6803.0
2019-09-06 14:55:00,52.0,52.03,52.0,52.02,8446.0,52.0,52.03,52.0,52.02,8446.0
2019-09-06 15:00:00,52.02,52.08,52.01,52.02,6516.0,52.02,52.08,52.01,52.02,6516.0
2019-09-06 15:05:00,52.02,52.03,52.0,52.03,13236.0,52.02,52.03,52.0,52.03,13236.0
2019-09-06 15:10:00,52.03,52.1,52.01,52.08,18099.0,52.03,52.1,52.01,52.08,18099.0
2019-09-06 15:15:00,52.08,52.08,52.06,52.07,10635.0,52.08,52.08,52.06,52.07,10635.0
2019-09-06 15:20:00,52.07,52.13,52.07,52.09,16456.0,52.07,52.13,52.07,52.09,16456.0
2019-09-06 15:25:00,52.09,52.19,52.08,52.19,18331.0,52.09,52.19,52.08,52.19,18331.0
2019-09-06 15:30:00,52.19,52.24,52.14,52.15,27020.0,52.19,52.24,52.14,52.15,27020.0
2019-09-06 15:35:00,52.15,52.16,52.11,52.12,18155.0,52.15,52.16,52.11,52.12,18155.0
2019-09-06 15:40:00,52.12,52.12,52.07,52.08,20406.0,52.12,52.12,52.07,52.08,20406.0
2019-09-06 15:45:00,52.09,52.09,52.02,52.07,31230.0,52.09,52.09,52.02,52.07,31230.0
2019-09-06 15:50:00,52.06,52.08,52.02,52.04,40743.0,52.06,52.08,52.02,52.04,40743.0
2019-09-06 15:55:00,52.04,52.13,52.01,52.13,69778.0,52.04,52.13,52.01,52.13,69778.0
2019-09-09 09:30:00,52.44,52.66,52.44,52.62,22768.0,52.44,52.66,52.44,52.62,22768.0
2019-09-09 09:35:00,52.66,52.72,52.54,52.59,12731.0,52.66,52.72,52.54,52.59,12731.0
2019-09-09 09:40:00,52.63,52.63,52.52,52.58,13233.0,52.63,52.63,52.52,52.58,13233.0
2019-09-09 09:45:00,52.61,52.73,52.6,52.73,7105.0,52.61,52.73,52.6,52.73,7105.0
2019-09-09 09:50:00,52.72,52.74,52.62,52.64,11007.0,52.72,52.74,52.62,52.64,11007.0
2019-09-09 09:55:00,52.65,52.71,52.57,52.57,18097.0,52.65,52.71,52.57,52.57,18097.0
2019-09-09 10:00:00,52.59,52.66,52.47,52.62,17414.0,52.59,52.66,52.47,52.62,17414.0
2019-09-09 10:05:00,52.62,52.69,52.57,52.69,17261.0,52.62,52.69,52.57,52.69,17261.0
2019-09-09 10:10:00,52.68,52.72,52.61,52.67,12672.0,52.68,52.72,52.61,52.67,12672.0
2019-09-09 10:15:00,52.68,52.75,52.66,52.68,10129.0,52.68,52.75,52.66,52.68,10129.0
2019-09-09 10:20:00,52.68,52.73,52.64,52.7,13134.0,52.68,52.73,52.64,52.7,13134.0
2019-09-09 10:25:00,52.71,52.71,52.51,52.56,12382.0,52.71,52.71,52.51,52.56,12382.0
2019-09-09 10:30:00,52.56,52.6,52.5,52.6,25123.0,52.56,52.6,52.5,52.6,25123.0
2019-09-09 10:35:00,52.6,52.74,52.56,52.73,38530.0,52.6,52.74,52.56,52.73,38530.0
2019-09-09 10:40:00,52.73,52.79,52.69,52.79,13887.0,52.73,52.79,52.69,52.79,13887.0
2019-09-09 10:45:00,52.79,52.79,52.67,52.73,11809.0,52.79,52.79,52.67,52.73,11809.0
2019-09-09 10:50:00,52.74,52.78,52.66,52.69,17965.0,52.74,52.78,52.66,52.69,17965.0
2019-09-09 10:55:00,52.7,52.76,52.69,52.74,10199.0,52.7,52.76,52.69,52.74,10199.0
2019-09-09 11:00:00,52.75,52.78,52.71,52.73,43787.0,52.75,52.78,52.71,52.73,43787.0
2019-09-09 11:05:00,52.73,52.74,52.67,52.69,12392.0,52.73,52.74,52.67,52.69,12392.0
2019-09-09 11:10:00,52.69,52.74,52.68,52.69,8682.0,52.69,52.74,52.68,52.69,8682.0
2019-09-09 11:15:00,52.69,52.8,52.69,52.75,43454.0,52.69,52.8,52.69,52.75,43454.0
2019-09-09 11:20:00,52.75,52.84,52.75,52.75,5084.0,52.75,52.84,52.75,52.75,5084.0
2019-09-09 11:25:00,52.76,52.79,52.72,52.78,9636.0,52.76,52.79,52.72,52.78,9636.0
2019-09-09 11:30:00,52.78,52.83,52.76,52.8,5035.0,52.78,52.83,52.76,52.8,5035.0
2019-09-09 11:35:00,52.82,52.82,52.77,52.79,10512.0,52.82,52.82,52.77,52.79,10512.0
2019-09-09 11:40:00,52.79,52.82,52.78,52.8,9759.0,52.79,52.82,52.78,52.8,9759.0
2019-09-09 11:45:00,52.8,52.82,52.76,52.79,7586.0,52.8,52.82,52.76,52.79,7586.0
2019-09-09 11:50:00,52.78,52.81,52.76,52.78,6280.0,52.78,52.81,52.76,52.78,6280.0
2019-09-09 11:55:00,52.76,52.8,52.76,52.77,9000.0,52.76,52.8,52.76,52.77,9000.0
2019-09-09 12:00:00,52.77,52.8,52.75,52.77,6973.0,52.77,52.8,52.75,52.77,6973.0
2019-09-09 12:05:00,52.77,52.82,52.77,52.81,8348.0,52.77,52.82,52.77,52.81,8348.0
2019-09-09 12:10:00,52.81,52.82,52.75,52.79,10651.0,52.81,52.82,52.75,52.79,10651.0
2019-09-09 12:15:00,52.8,52.8,52.67,52.68,5767.0,52.8,52.8,52.67,52.68,5767.0
2019-09-09 12:20:00,52.68,52.73,52.66,52.73,6985.0,52.68,52.73,52.66,52.73,6985.0
2019-09-09 12:25:00,52.74,52.74,52.6,52.66,17636.0,52.74,52.74,52.6,52.66,17636.0
2019-09-09 12:30:00,52.67,52.72,52.65,52.69,6350.0,52.67,52.72,52.65,52.69,6350.0
2019-09-09 12:35:00,52.67,52.67,52.6,52.6,8391.0,52.67,52.67,52.6,52.6,8391.0
2019-09-09 12:40:00,52.63,52.69,52.62,52.68,4782.0,52.63,52.69,52.62,52.68,4782.0
2019-09-09 12:45:00,52.71,52.78,52.7,52.71,5301.0,52.71,52.78,52.7,52.71,5301.0
2019-09-09 12:50:00,52.71,52.74,52.66,52.7,12198.0,52.71,52.74,52.66,52.7,12198.0
2019-09-09 12:55:00,52.73,52.75,52.7,52.72,5097.0,52.73,52.75,52.7,52.72,5097.0
2019-09-09 13:00:00,52.74,52.74,52.67,52.68,6754.0,52.74,52.74,52.67,52.68,6754.0
2019-09-09 13:05:00,52.7,52.72,52.68,52.7,4200.0,52.7,52.72,52.68,52.7,4200.0
2019-09-09 13:10:00,52.72,52.75,52.71,52.73,4526.0,52.72,52.75,52.71,52.73,4526.0
2019-09-09 13:15:00,52.73,52.75,52.72,52.73,5835.0,52.73,52.75,52.72,52.73,5835.0
2019-09-09 13:20:00,52.73,52.74,52.69,52.7,5270.0,52.73,52.74,52.69,52.7,5270.0
2019-09-09 13:25:00,52.7,52.75,52.68,52.73,8428.0,52.7,52.75,52.68,52.73,8428.0
2019-09-09 13:30:00,52.73,52.74,52.63,52.64,9591.0,52.73,52.74,52.63,52.64,9591.0
2019-09-09 13:35:00,52.64,52.66,52.58,52.66,12226.0,52.64,52.66,52.58,52.66,12226.0
2019-09-09 13:40:00,52.67,52.68,52.63,52.68,8500.0,52.67,52.68,52.63,52.68,8500.0
2019-09-09 13:45:00,52.67,52.67,52.61,52.63,9071.0,52.67,52.67,52.61,52.63,9071.0
2019-09-09 13:50:00,52.65,52.65,52.62,52.64,3775.0,52.65,52.65,52.62,52.64,3775.0
2019-09-09 13:55:00,52.64,52.67,52.63,52.63,22083.0,52.64,52.67,52.63,52.63,22083.0
2019-09-09 14:00:00,52.62,52.65,52.54,52.55,16159.0,52.62,52.65,52.54,52.55,16159.0
2019-09-09 14:05:00,52.55,52.56,52.53,52.55,6134.0,52.55,52.56,52.53,52.55,6134.0
2019-09-09 14:10:00,52.55,52.62,52.5,52.61,7650.0,52.55,52.62,52.5,52.61,7650.0
2019-09-09 14:15:00,52.61,52.66,52.59,52.64,7888.0,52.61,52.66,52.59,52.64,7888.0
2019-09-09 14:20:00,52.64,52.66,52.62,52.62,9063.0,52.64,52.66,52.62,52.62,9063.0
2019-09-09 14:25:00,52.62,52.64,52.61,52.63,5486.0,52.62,52.64,52.61,52.63,5486.0
2019-09-09 14:30:00,52.63,52.64,52.58,52.61,26923.0,52.63,52.64,52.58,52.61,26923.0
2019-09-09 14:35:00,52.61,52.64,52.57,52.64,8032.0,52.61,52.64,52.57,52.64,8032.0
2019-09-09 14:40:00,52.64,52.7,52.63,52.7,6201.0,52.64,52.7,52.63,52.7,6201.0
2019-09-09 14:45:00,52.71,52.71,52.67,52.7,7728.0,52.71,52.71,52.67,52.7,7728.0
2019-09-09 14:50:00,52.7,52.74,52.68,52.72,6011.0,52.7,52.74,52.68,52.72,6011.0
2019-09-09 14:55:00,52.72,52.76,52.71,52.75,7163.0,52.72,52.76,52.71,52.75,7163.0
2019-09-09 15:00:00,52.74,52.76,52.73,52.73,7432.0,52.74,52.76,52.73,52.73,7432.0
2019-09-09 15:05:00,52.73,52.78,52.72,52.75,13266.0,52.73,52.78,52.72,52.75,13266.0
2019-09-09 15:10:00,52.75,52.78,52.73,52.78,10273.0,52.75,52.78,52.73,52.78,10273.0
2019-09-09 15:15:00,52.78,52.79,52.75,52.78,14852.0,52.78,52.79,52.75,52.78,14852.0
2019-09-09 15:20:00,52.78,52.79,52.74,52.75,19136.0,52.78,52.79,52.74,52.75,19136.0
2019-09-09 15:25:00,52.75,52.79,52.74,52.78,13026.0,52.75,52.79,52.74,52.78,13026.0
2019-09-09 15:30:00,52.78,52.79,52.74,52.78,16478.0,52.78,52.79,52.74,52.78,16478.0
2019-09-09 15:35:00,52.78,52.83,52.74,52.83,26838.0,52.78,52.83,52.74,52.83,26838.0
2019-09-09 15:40:00,52.82,52.88,52.81,52.82,16809.0,52.82,52.88,52.81,52.82,16809.0
2019-09-09 15:45:00,52.81,52.85,52.79,52.85,20727.0,52.81,52.85,52.79,52.85,20727.0
2019-09-09 15:50:00,52.84,52.85,52.81,52.84,41496.0,52.84,52.85,52.81,52.84,41496.0
2019-09-09 15:55:00,52.83,52.96,52.81,52.93,120441.0,52.83,52.96,52.81,52.93,120441.0
2019-09-10 09:30:00,53.02,53.35,52.91,53.31,47541.0,53.02,53.35,52.91,53.31,47541.0
2019-09-10 09:35:00,53.3,53.43,53.0,53.1,21758.0,53.3,53.43,53.0,53.1,21758.0
2019-09-10 09:40:00,52.93,52.97,52.84,52.95,9651.0,52.93,52.97,52.84,52.95,9651.0
2019-09-10 09:45:00,52.89,53.09,52.88,53.09,28614.0,52.89,53.09,52.88,53.09,28614.0
2019-09-10 09:50:00,53.13,53.36,53.11,53.28,12661.0,53.13,53.36,53.11,53.28,12661.0
2019-09-10 09:55:00,53.34,53.57,53.23,53.49,12934.0,53.34,53.57,53.23,53.49,12934.0
2019-09-10 10:00:00,53.47,53.55,53.44,53.5,33567.0,53.47,53.55,53.44,53.5,33567.0
2019-09-10 10:05:00,53.51,53.51,53.37,53.46,18663.0,53.51,53.51,53.37,53.46,18663.0
2019-09-10 10:10:00,53.43,53.52,53.37,53.49,11240.0,53.43,53.52,53.37,53.49,11240.0
2019-09-10 10:15:00,53.46,53.54,53.46,53.47,14221.0,53.46,53.54,53.46,53.47,14221.0
2019-09-10 10:20:00,53.45,53.57,53.45,53.57,14291.0,53.45,53.57,53.45,53.57,14291.0
2019-09-10 10:25:00,53.58,53.62,53.48,53.49,22414.0,53.58,53.62,53.48,53.49,22414.0
2019-09-10 10:30:00,53.5,53.66,53.5,53.6,15789.0,53.5,53.66,53.5,53.6,15789.0
2019-09-10 10:35:00,53.6,53.66,53.55,53.58,22380.0,53.6,53.66,53.55,53.58,22380.0
2019-09-10 10:40:00,53.58,53.66,53.56,53.61,53712.0,53.58,53.66,53.56,53.61,53712.0
2019-09-10 10:45:00,53.61,53.78,53.58,53.69,41780.0,53.61,53.78,53.58,53.69,41780.0
2019-09-10 10:50:00,53.7,53.76,53.68,53.74,15765.0,53.7,53.76,53.68,53.74,15765.0
2019-09-10 10:55:00,53.74,53.77,53.65,53.75,16477.0,53.74,53.77,53.65,53.75,16477.0
2019-09-10 11:00:00,53.73,53.76,53.64,53.64,14095.0,53.73,53.76,53.64,53.64,14095.0
2019-09-10 11:05:00,53.64,53.78,53.63,53.73,30699.0,53.64,53.78,53.63,53.73,30699.0
2019-09-10 11:10:00,53.73,53.81,53.6,53.73,54889.0,53.73,53.81,53.6,53.73,54889.0
2019-09-10 11:15:00,53.73,53.77,53.69,53.75,11895.0,53.73,53.77,53.69,53.75,11895.0
2019-09-10 11:20:00,53.76,53.8,53.73,53.75,9920.0,53.76,53.8,53.73,53.75,9920.0
2019-09-10 11:25:00,53.73,53.74,53.6,53.61,10712.0,53.73,53.74,53.6,53.61,10712.0
2019-09-10 11:30:00,53.62,53.66,53.59,53.65,6367.0,53.62,53.66,53.59,53.65,6367.0
2019-09-10 11:35:00,53.66,53.78,53.65,53.77,13256.0,53.66,53.78,53.65,53.77,13256.0
2019-09-10 11:40:00,53.77,53.85,53.75,53.85,13621.0,53.77,53.85,53.75,53.85,13621.0
2019-09-10 11:45:00,53.85,53.9,53.81,53.87,14255.0,53.85,53.9,53.81,53.87,14255.0
2019-09-10 11:50:00,53.88,53.96,53.87,53.91,23977.0,53.88,53.96,53.87,53.91,23977.0
2019-09-10 11:55:00,53.91,53.92,53.81,53.82,21020.0,53.91,53.92,53.81,53.82,21020.0
2019-09-10 12:00:00,53.81,53.83,53.72,53.76,35011.0,53.81,53.83,53.72,53.76,35011.0
2019-09-10 12:05:00,53.75,53.9,53.73,53.9,14571.0,53.75,53.9,53.73,53.9,14571.0
2019-09-10 12:10:00,53.91,54.06,53.87,54.02,20165.0,53.91,54.06,53.87,54.02,20165.0
2019-09-10 12:15:00,54.02,54.1,54.02,54.07,12897.0,54.02,54.1,54.02,54.07,12897.0
2019-09-10 12:20:00,54.07,54.12,54.04,54.11,20983.0,54.07,54.12,54.04,54.11,20983.0
2019-09-10 12:25:00,54.08,54.08,53.97,54.03,23809.0,54.08,54.08,53.97,54.03,23809.0
2019-09-10 12:30:00,54.03,54.05,53.98,54.0,16289.0,54.03,54.05,53.98,54.0,16289.0
2019-09-10 12:35:00,54.0,54.05,54.0,54.01,14673.0,54.0,54.05,54.0,54.01,14673.0
2019-09-10 12:40:00,54.0,54.03,53.96,54.02,6751.0,54.0,54.03,53.96,54.02,6751.0
2019-09-10 12:45:00,54.02,54.04,54.0,54.02,7169.0,54.02,54.04,54.0,54.02,7169.0
2019-09-10 12:50:00,54.02,54.06,54.01,54.04,13273.0,54.02,54.06,54.01,54.04,13273.0
2019-09-10 12:55:00,54.03,54.03,54.01,54.02,9150.0,54.03,54.03,54.01,54.02,9150.0
2019-09-10 13:00:00,54.03,54.03,53.97,53.98,14363.0,54.03,54.03,53.97,53.98,14363.0
2019-09-10 13:05:00,53.98,54.0,53.97,53.99,4803.0,53.98,54.0,53.97,53.99,4803.0
2019-09-10 13:10:00,54.0,54.03,53.99,54.03,10070.0,54.0,54.03,53.99,54.03,10070.0
2019-09-10 13:15:00,54.03,54.1,54.01,54.04,20758.0,54.03,54.1,54.01,54.04,20758.0
2019-09-10 13:20:00,54.07,54.2,54.06,54.2,9938.0,54.07,54.2,54.06,54.2,9938.0
2019-09-10 13:25:00,54.22,54.24,54.19,54.21,10966.0,54.22,54.24,54.19,54.21,10966.0
2019-09-10 13:30:00,54.21,54.3,54.21,54.27,13046.0,54.21,54.3,54.21,54.27,13046.0
2019-09-10 13:35:00,54.27,54.34,54.27,54.31,9366.0,54.27,54.34,54.27,54.31,9366.0
2019-09-10 13:40:00,54.31,54.38,54.29,54.3,54714.0,54.31,54.38,54.29,54.3,54714.0
2019-09-10 13:45:00,54.31,54.35,54.24,54.3,30126.0,54.31,54.35,54.24,54.3,30126.0
2019-09-10 13:50:00,54.3,54.33,54.29,54.32,32330.0,54.3,54.33,54.29,54.32,32330.0
2019-09-10 13:55:00,54.31,54.34,54.29,54.34,27820.0,54.31,54.34,54.29,54.34,27820.0
2019-09-10 14:00:00,54.34,54.38,54.22,54.23,35133.0,54.34,54.38,54.22,54.23,35133.0
2019-09-10 14:05:00,54.23,54.36,54.22,54.35,12051.0,54.23,54.36,54.22,54.35,12051.0
2019-09-10 14:10:00,54.34,54.45,54.33,54.41,29646.0,54.34,54.45,54.33,54.41,29646.0
2019-09-10 14:15:00,54.4,54.43,54.38,54.42,26125.0,54.4,54.43,54.38,54.42,26125.0
2019-09-10 14:20:00,54.41,54.44,54.39,54.42,27730.0,54.41,54.44,54.39,54.42,27730.0
2019-09-10 14:25:00,54.41,54.45,54.4,54.41,21521.0,54.41,54.45,54.4,54.41,21521.0
2019-09-10 14:30:00,54.42,54.53,54.4,54.51,45424.0,54.42,54.53,54.4,54.51,45424.0
2019-09-10 14:35:00,54.5,54.5,54.43,54.47,10900.0,54.5,54.5,54.43,54.47,10900.0
2019-09-10 14:40:00,54.47,54.47,54.42,54.46,10338.0,54.47,54.47,54.42,54.46,10338.0
2019-09-10 14:45:00,54.47,54.51,54.46,54.49,11848.0,54.47,54.51,54.46,54.49,11848.0
2019-09-10 14:50:00,54.49,54.53,54.49,54.5,19636.0,54.49,54.53,54.49,54.5,19636.0
2019-09-10 14:55:00,54.51,54.54,54.49,54.49,17651.0,54.51,54.54,54.49,54.49,17651.0
2019-09-10 15:00:00,54.5,54.52,54.45,54.49,18850.0,54.5,54.52,54.45,54.49,18850.0
2019-09-10 15:05:00,54.49,54.55,54.48,54.51,28623.0,54.49,54.55,54.48,54.51,28623.0
2019-09-10 15:10:00,54.52,54.54,54.49,54.49,36676.0,54.52,54.54,54.49,54.49,36676.0
2019-09-10 15:15:00,54.48,54.53,54.48,54.52,19519.0,54.48,54.53,54.48,54.52,19519.0
2019-09-10 15:20:00,54.52,54.52,54.44,54.44,21899.0,54.52,54.52,54.44,54.44,21899.0
2019-09-10 15:25:00,54.44,54.5,54.39,54.49,22878.0,54.44,54.5,54.39,54.49,22878.0
2019-09-10 15:30:00,54.49,54.5,54.45,54.49,27482.0,54.49,54.5,54.45,54.49,27482.0
2019-09-10 15:35:00,54.5,54.54,54.47,54.48,38161.0,54.5,54.54,54.47,54.48,38161.0
2019-09-10 15:40:00,54.48,54.56,54.45,54.55,68087.0,54.48,54.56,54.45,54.55,68087.0
2019-09-10 15:45:00,54.55,54.58,54.52,54.58,88468.0,54.55,54.58,54.52,54.58,88468.0
2019-09-10 15:50:00,54.58,54.69,54.55,54.59,82098.0,54.58,54.69,54.55,54.59,82098.0
2019-09-10 15:55:00,54.59,54.66,54.58,54.65,246878.0,54.59,54.66,54.58,54.65,246878.0
2019-09-11 09:30:00,54.61,54.99,54.33,54.33,18592.0,54.61,54.99,54.33,54.33,18592.0
2019-09-11 09:35:00,54.32,54.47,53.97,54.47,7476.0,54.32,54.47,53.97,54.47,7476.0
2019-09-11 09:40:00,54.47,54.51,54.37,54.37,4244.0,54.47,54.51,54.37,54.37,4244.0
2019-09-11 09:45:00,54.49,54.84,54.48,54.82,9911.0,54.49,54.84,54.48,54.82,9911.0
2019-09-11 09:50:00,54.85,55.18,54.74,55.0,30068.0,54.85,55.18,54.74,55.0,30068.0
2019-09-11 09:55:00,55.0,55.04,54.76,54.76,7119.0,55.0,55.04,54.76,54.76,7119.0
2019-09-11 10:00:00,54.8,55.04,54.78,55.03,14036.0,54.8,55.04,54.78,55.03,14036.0
2019-09-11 10:05:00,54.98,55.18,54.96,55.11,8938.0,54.98,55.18,54.96,55.11,8938.0
2019-09-11 10:10:00,55.15,55.15,55.04,55.13,6900.0,55.15,55.15,55.04,55.13,6900.0
2019-09-11 10:15:00,55.12,55.15,54.94,54.94,8321.0,55.12,55.15,54.94,54.94,8321.0
2019-09-11 10:20:00,55.0,55.15,54.99,55.1,11004.0,55.0,55.15,54.99,55.1,11004.0
2019-09-11 10:25:00,55.05,55.05,54.95,54.96,8497.0,55.05,55.05,54.95,54.96,8497.0
2019-09-11 10:30:00,54.96,55.0,54.9,54.92,15937.0,54.96,55.0,54.9,54.92,15937.0
2019-09-11 10:35:00,54.95,55.06,54.95,55.0,19009.0,54.95,55.06,54.95,55.0,19009.0
2019-09-11 10:40:00,55.03,55.04,54.98,55.0,21536.0,55.03,55.04,54.98,55.0,21536.0
2019-09-11 10:45:00,55.04,55.05,54.96,55.0,19962.0,55.04,55.05,54.96,55.0,19962.0
2019-09-11 10:50:00,54.98,55.01,54.93,55.0,15023.0,54.98,55.01,54.93,55.0,15023.0
2019-09-11 10:55:00,55.0,55.05,54.92,55.03,13242.0,55.0,55.05,54.92,55.03,13242.0
2019-09-11 11:00:00,55.04,55.09,54.94,54.98,15403.0,55.04,55.09,54.94,54.98,15403.0
2019-09-11 11:05:00,54.95,54.97,54.83,54.87,10075.0,54.95,54.97,54.83,54.87,10075.0
2019-09-11 11:10:00,54.87,54.9,54.82,54.88,6798.0,54.87,54.9,54.82,54.88,6798.0
2019-09-11 11:15:00,54.92,55.02,54.87,54.99,15313.0,54.92,55.02,54.87,54.99,15313.0
2019-09-11 11:20:00,55.02,55.02,54.95,54.95,28321.0,55.02,55.02,54.95,54.95,28321.0
2019-09-11 11:25:00,54.95,55.08,54.95,55.0,24078.0,54.95,55.08,54.95,55.0,24078.0
2019-09-11 11:30:00,55.01,55.09,54.97,55.03,41442.0,55.01,55.09,54.97,55.03,41442.0
2019-09-11 11:35:00,55.03,55.03,54.91,54.92,7287.0,55.03,55.03,54.91,54.92,7287.0
2019-09-11 11:40:00,54.93,54.93,54.83,54.86,8054.0,54.93,54.93,54.83,54.86,8054.0
2019-09-11 11:45:00,54.87,54.87,54.75,54.76,7288.0,54.87,54.87,54.75,54.76,7288.0
2019-09-11 11:50:00,54.78,54.81,54.73,54.76,8264.0,54.78,54.81,54.73,54.76,8264.0
2019-09-11 11:55:00,54.71,54.81,54.71,54.79,4716.0,54.71,54.81,54.71,54.79,4716.0
2019-09-11 12:00:00,54.8,54.91,54.8,54.83,17388.0,54.8,54.91,54.8,54.83,17388.0
2019-09-11 12:05:00,54.84,54.87,54.83,54.84,5454.0,54.84,54.87,54.83,54.84,5454.0
2019-09-11 12:10:00,54.86,54.86,54.81,54.86,6302.0,54.86,54.86,54.81,54.86,6302.0
2019-09-11 12:15:00,54.85,54.86,54.79,54.83,9282.0,54.85,54.86,54.79,54.83,9282.0
2019-09-11 12:20:00,54.83,54.83,54.75,54.77,11658.0,54.83,54.83,54.75,54.77,11658.0
2019-09-11 12:25:00,54.77,54.81,54.76,54.81,4740.0,54.77,54.81,54.76,54.81,4740.0
2019-09-11 12:30:00,54.81,54.88,54.81,54.85,5552.0,54.81,54.88,54.81,54.85,5552.0
2019-09-11 12:35:00,54.86,54.92,54.86,54.91,4312.0,54.86,54.92,54.86,54.91,4312.0
2019-09-11 12:40:00,54.9,54.9,54.75,54.76,16414.0,54.9,54.9,54.75,54.76,16414.0
2019-09-11 12:45:00,54.76,54.81,54.71,54.71,5161.0,54.76,54.81,54.71,54.71,5161.0
2019-09-11 12:50:00,54.73,54.79,54.71,54.74,10196.0,54.73,54.79,54.71,54.74,10196.0
2019-09-11 12:55:00,54.74,54.77,54.66,54.69,11686.0,54.74,54.77,54.66,54.69,11686.0
2019-09-11 13:00:00,54.7,54.71,54.64,54.67,12086.0,54.7,54.71,54.64,54.67,12086.0
2019-09-11 13:05:00,54.69,54.79,54.69,54.77,3812.0,54.69,54.79,54.69,54.77,3812.0
2019-09-11 13:10:00,54.75,54.83,54.75,54.81,6461.0,54.75,54.83,54.75,54.81,6461.0
2019-09-11 13:15:00,54.82,54.82,54.75,54.8,5800.0,54.82,54.82,54.75,54.8,5800.0
2019-09-11 13:20:00,54.8,54.84,54.79,54.83,6356.0,54.8,54.84,54.79,54.83,6356.0
2019-09-11 13:25:00,54.83,54.83,54.7,54.7,28055.0,54.83,54.83,54.7,54.7,28055.0
2019-09-11 13:30:00,54.7,54.81,54.7,54.8,4400.0,54.7,54.81,54.7,54.8,4400.0
2019-09-11 13:35:00,54.8,54.91,54.79,54.91,4600.0,54.8,54.91,54.79,54.91,4600.0
2019-09-11 13:40:00,54.93,54.95,54.88,54.89,4355.0,54.93,54.95,54.88,54.89,4355.0
2019-09-11 13:45:00,54.9,54.9,54.85,54.86,4095.0,54.9,54.9,54.85,54.86,4095.0
2019-09-11 13:50:00,54.86,54.87,54.76,54.78,11056.0,54.86,54.87,54.76,54.78,11056.0
2019-09-11 13:55:00,54.8,54.81,54.71,54.71,8528.0,54.8,54.81,54.71,54.71,8528.0
2019-09-11 14:00:00,54.72,54.72,54.64,54.68,9391.0,54.72,54.72,54.64,54.68,9391.0
2019-09-11 14:05:00,54.69,54.71,54.67,54.67,7923.0,54.69,54.71,54.67,54.67,7923.0
2019-09-11 14:10:00,54.66,54.67,54.55,54.57,13179.0,54.66,54.67,54.55,54.57,13179.0
2019-09-11 14:15:00,54.59,54.59,54.54,54.57,8676.0,54.59,54.59,54.54,54.57,8676.0
2019-09-11 14:20:00,54.58,54.6,54.53,54.54,12793.0,54.58,54.6,54.53,54.54,12793.0
2019-09-11 14:25:00,54.53,54.59,54.49,54.51,11856.0,54.53,54.59,54.49,54.51,11856.0
2019-09-11 14:30:00,54.51,54.52,54.45,54.48,18085.0,54.51,54.52,54.45,54.48,18085.0
2019-09-11 14:35:00,54.48,54.49,54.43,54.47,38512.0,54.48,54.49,54.43,54.47,38512.0
2019-09-11 14:40:00,54.47,54.49,54.45,54.46,11443.0,54.47,54.49,54.45,54.46,11443.0
2019-09-11 14:45:00,54.46,54.52,54.46,54.52,7546.0,54.46,54.52,54.46,54.52,7546.0
2019-09-11 14:50:00,54.52,54.59,54.52,54.59,9160.0,54.52,54.59,54.52,54.59,9160.0
2019-09-11 14:55:00,54.59,54.62,54.57,54.62,7533.0,54.59,54.62,54.57,54.62,7533.0
2019-09-11 15:00:00,54.63,54.65,54.62,54.65,4985.0,54.63,54.65,54.62,54.65,4985.0
2019-09-11 15:05:00,54.65,54.65,54.61,54.61,6699.0,54.65,54.65,54.61,54.61,6699.0
2019-09-11 15:10:00,54.61,54.63,54.55,54.6,9117.0,54.61,54.63,54.55,54.6,9117.0
2019-09-11 15:15:00,54.61,54.61,54.55,54.58,7420.0,54.61,54.61,54.55,54.58,7420.0
2019-09-11 15:20:00,54.58,54.61,54.57,54.61,8182.0,54.58,54.61,54.57,54.61,8182.0
2019-09-11 15:25:00,54.6,54.61,54.56,54.57,13069.0,54.6,54.61,54.56,54.57,13069.0
2019-09-11 15:30:00,54.58,54.6,54.53,54.59,24479.0,54.58,54.6,54.53,54.59,24479.0
2019-09-11 15:35:00,54.59,54.63,54.55,54.61,33641.0,54.59,54.63,54.55,54.61,33641.0
2019-09-11 15:40:00,54.61,54.64,54.58,54.58,28744.0,54.61,54.64,54.58,54.58,28744.0
2019-09-11 15:45:00,54.58,54.58,54.46,54.48,37220.0,54.58,54.58,54.46,54.48,37220.0
2019-09-11 15:50:00,54.47,54.59,54.47,54.58,41383.0,54.47,54.59,54.47,54.58,41383.0
2019-09-11 15:55:00,54.58,54.6,54.52,54.59,43816.0,54.58,54.6,54.52,54.59,43816.0
2019-09-12 09:30:00,54.87,55.03,54.6,54.73,27188.0,54.87,55.03,54.6,54.73,27188.0
2019-09-12 09:35:00,54.73,54.74,54.39,54.66,16277.0,54.73,54.74,54.39,54.66,16277.0
2019-09-12 09:40:00,54.66,54.66,54.46,54.56,5650.0,54.66,54.66,54.46,54.56,5650.0
2019-09-12 09:45:00,54.56,54.56,53.95,53.95,17127.0,54.56,54.56,53.95,53.95,17127.0
2019-09-12 09:50:00,53.95,54.12,53.88,54.05,15839.0,53.95,54.12,53.88,54.05,15839.0
2019-09-12 09:55:00,54.05,54.1,53.96,54.02,12251.0,54.05,54.1,53.96,54.02,12251.0
2019-09-12 10:00:00,54.01,54.06,53.92,54.03,26328.0,54.01,54.06,53.92,54.03,26328.0
2019-09-12 10:05:00,54.06,54.08,53.98,54.02,12479.0,54.06,54.08,53.98,54.02,12479.0
2019-09-12 10:10:00,54.01,54.35,53.9,54.25,35718.0,54.01,54.35,53.9,54.25,35718.0
2019-09-12 10:15:00,54.29,54.44,54.29,54.34,19669.0,54.29,54.44,54.29,54.34,19669.0
2019-09-12 10:20:00,54.34,54.39,54.3,54.39,16354.0,54.34,54.39,54.3,54.39,16354.0
2019-09-12 10:25:00,54.38,54.4,54.29,54.3,12375.0,54.38,54.4,54.29,54.3,12375.0
2019-09-12 10:30:00,54.29,54.34,54.19,54.29,13519.0,54.29,54.34,54.19,54.29,13519.0
2019-09-12 10:35:00,54.28,54.29,54.15,54.16,12476.0,54.28,54.29,54.15,54.16,12476.0
2019-09-12 10:40:00,54.14,54.19,54.06,54.1,17708.0,54.14,54.19,54.06,54.1,17708.0
2019-09-12 10:45:00,54.09,54.16,54.07,54.14,11273.0,54.09,54.16,54.07,54.14,11273.0
2019-09-12 10:50:00,54.14,54.16,53.77,53.83,16476.0,54.14,54.16,53.77,53.83,16476.0
2019-09-12 10:55:00,53.82,53.89,53.74,53.84,21648.0,53.82,53.89,53.74,53.84,21648.0
2019-09-12 11:00:00,53.81,53.87,53.7,53.72,23111.0,53.81,53.87,53.7,53.72,23111.0
2019-09-12 11:05:00,53.75,53.78,53.6,53.71,12193.0,53.75,53.78,53.6,53.71,12193.0
2019-09-12 11:10:00,53.72,53.75,53.67,53.73,15722.0,53.72,53.75,53.67,53.73,15722.0
2019-09-12 11:15:00,53.72,53.82,53.71,53.78,6017.0,53.72,53.82,53.71,53.78,6017.0
2019-09-12 11:20:00,53.78,54.06,53.77,54.03,52845.0,53.78,54.06,53.77,54.03,52845.0
2019-09-12 11:25:00,54.0,54.05,53.9,53.99,10428.0,54.0,54.05,53.9,53.99,10428.0
2019-09-12 11:30:00,54.01,54.01,53.95,53.99,7000.0,54.01,54.01,53.95,53.99,7000.0
2019-09-12 11:35:00,54.0,54.0,53.88,53.95,15973.0,54.0,54.0,53.88,53.95,15973.0
2019-09-12 11:40:00,53.96,54.12,53.95,54.1,17053.0,53.96,54.12,53.95,54.1,17053.0
2019-09-12 11:45:00,54.11,54.17,54.08,54.12,13158.0,54.11,54.17,54.08,54.12,13158.0
2019-09-12 11:50:00,54.11,54.2,54.09,54.14,8520.0,54.11,54.2,54.09,54.14,8520.0
2019-09-12 11:55:00,54.15,54.2,54.08,54.16,10904.0,54.15,54.2,54.08,54.16,10904.0
2019-09-12 12:00:00,54.16,54.2,54.09,54.15,10211.0,54.16,54.2,54.09,54.15,10211.0
2019-09-12 12:05:00,54.15,54.19,54.14,54.14,8026.0,54.15,54.19,54.14,54.14,8026.0
2019-09-12 12:10:00,54.16,54.18,54.11,54.14,8467.0,54.16,54.18,54.11,54.14,8467.0
2019-09-12 12:15:00,54.14,54.16,54.07,54.09,11638.0,54.14,54.16,54.07,54.09,11638.0
2019-09-12 12:20:00,54.1,54.17,54.1,54.16,12587.0,54.1,54.17,54.1,54.16,12587.0
2019-09-12 12:25:00,54.16,54.21,54.14,54.17,8791.0,54.16,54.21,54.14,54.17,8791.0
2019-09-12 12:30:00,54.15,54.28,54.14,54.28,7437.0,54.15,54.28,54.14,54.28,7437.0
2019-09-12 12:35:00,54.29,54.33,54.26,54.3,8820.0,54.29,54.33,54.26,54.3,8820.0
2019-09-12 12:40:00,54.3,54.36,54.29,54.36,6598.0,54.3,54.36,54.29,54.36,6598.0
2019-09-12 12:45:00,54.34,54.4,54.34,54.4,7215.0,54.34,54.4,54.34,54.4,7215.0
2019-09-12 12:50:00,54.4,54.42,54.37,54.41,6019.0,54.4,54.42,54.37,54.41,6019.0
2019-09-12 12:55:00,54.42,54.43,54.38,54.41,7411.0,54.42,54.43,54.38,54.41,7411.0
2019-09-12 13:00:00,54.41,54.52,54.4,54.52,10411.0,54.41,54.52,54.4,54.52,10411.0
2019-09-12 13:05:00,54.53,54.58,54.49,54.51,10332.0,54.53,54.58,54.49,54.51,10332.0
2019-09-12 13:10:00,54.51,54.6,54.51,54.53,9100.0,54.51,54.6,54.51,54.53,9100.0
2019-09-12 13:15:00,54.53,54.53,54.47,54.48,7394.0,54.53,54.53,54.47,54.48,7394.0
2019-09-12 13:20:00,54.49,54.59,54.48,54.57,19425.0,54.49,54.59,54.48,54.57,19425.0
2019-09-12 13:25:00,54.55,54.59,54.5,54.53,11923.0,54.55,54.59,54.5,54.53,11923.0
2019-09-12 13:30:00,54.52,54.56,54.51,54.53,6440.0,54.52,54.56,54.51,54.53,6440.0
2019-09-12 13:35:00,54.53,54.58,54.47,54.48,8290.0,54.53,54.58,54.47,54.48,8290.0
2019-09-12 13:40:00,54.5,54.52,54.46,54.51,5625.0,54.5,54.52,54.46,54.51,5625.0
2019-09-12 13:45:00,54.5,54.53,54.47,54.51,7000.0,54.5,54.53,54.47,54.51,7000.0
2019-09-12 13:50:00,54.51,54.56,54.49,54.51,7744.0,54.51,54.56,54.49,54.51,7744.0
2019-09-12 13:55:00,54.5,54.52,54.49,54.51,6000.0,54.5,54.52,54.49,54.51,6000.0
2019-09-12 14:00:00,54.49,54.49,54.43,54.45,9705.0,54.49,54.49,54.43,54.45,9705.0
2019-09-12 14:05:00,54.44,54.45,54.4,54.43,7600.0,54.44,54.45,54.4,54.43,7600.0
2019-09-12 14:10:00,54.43,54.43,54.36,54.42,7806.0,54.43,54.43,54.36,54.42,7806.0
2019-09-12 14:15:00,54.42,54.5,54.4,54.5,5118.0,54.42,54.5,54.4,54.5,5118.0
2019-09-12 14:20:00,54.49,54.53,54.46,54.52,7873.0,54.49,54.53,54.46,54.52,7873.0
2019-09-12 14:25:00,54.51,54.59,54.51,54.58,6806.0,54.51,54.59,54.51,54.58,6806.0
2019-09-12 14:30:00,54.57,54.62,54.54,54.54,6491.0,54.57,54.62,54.54,54.54,6491.0
2019-09-12 14:35:00,54.53,54.6,54.53,54.6,7746.0,54.53,54.6,54.53,54.6,7746.0
2019-09-12 14:40:00,54.61,54.67,54.61,54.64,7995.0,54.61,54.67,54.61,54.64,7995.0
2019-09-12 14:45:00,54.65,54.67,54.62,54.66,20840.0,54.65,54.67,54.62,54.66,20840.0
2019-09-12 14:50:00,54.66,54.69,54.63,54.65,9106.0,54.66,54.69,54.63,54.65,9106.0
2019-09-12 14:55:00,54.65,54.68,54.63,54.64,8169.0,54.65,54.68,54.63,54.64,8169.0
2019-09-12 15:00:00,54.62,54.65,54.6,54.61,31148.0,54.62,54.65,54.6,54.61,31148.0
2019-09-12 15:05:00,54.61,54.63,54.58,54.63,14157.0,54.61,54.63,54.58,54.63,14157.0
2019-09-12 15:10:00,54.63,54.63,54.6,54.61,9103.0,54.63,54.63,54.6,54.61,9103.0
2019-09-12 15:15:00,54.61,54.65,54.61,54.64,7923.0,54.61,54.65,54.61,54.64,7923.0
2019-09-12 15:20:00,54.64,54.71,54.63,54.69,10007.0,54.64,54.71,54.63,54.69,10007.0
2019-09-12 15:25:00,54.7,54.72,54.66,54.66,12876.0,54.7,54.72,54.66,54.66,12876.0
2019-09-12 15:30:00,54.67,54.71,54.65,54.66,12018.0,54.67,54.71,54.65,54.66,12018.0
2019-09-12 15:35:00,54.66,54.71,54.65,54.68,17148.0,54.66,54.71,54.65,54.68,17148.0
2019-09-12 15:40:00,54.68,54.68,54.62,54.63,14962.0,54.68,54.68,54.62,54.63,14962.0
2019-09-12 15:45:00,54.64,54.71,54.63,54.63,22742.0,54.64,54.71,54.63,54.63,22742.0
2019-09-12 15:50:00,54.62,54.63,54.57,54.58,48074.0,54.62,54.63,54.57,54.58,48074.0
2019-09-12 15:55:00,54.57,54.57,54.4,54.43,77703.0,54.57,54.57,54.4,54.43,77703.0
2019-09-13 09:30:00,54.83,55.45,54.57,55.32,36839.0,54.83,55.45,54.57,55.32,36839.0
2019-09-13 09:35:00,55.32,55.75,55.27,55.34,13166.0,55.32,55.75,55.27,55.34,13166.0
2019-09-13 09:40:00,55.31,55.35,54.98,55.02,5357.0,55.31,55.35,54.98,55.02,5357.0
2019-09-13 09:45:00,55.01,55.08,54.94,54.95,6200.0,55.01,55.08,54.94,54.95,6200.0
2019-09-13 09:50:00,54.98,55.02,54.89,54.9,11786.0,54.98,55.02,54.89,54.9,11786.0
2019-09-13 09:55:00,54.9,54.95,54.54,54.71,12976.0,54.9,54.95,54.54,54.71,12976.0
2019-09-13 10:00:00,54.68,54.88,54.67,54.84,12549.0,54.68,54.88,54.67,54.84,12549.0
2019-09-13 10:05:00,54.85,54.94,54.71,54.71,8506.0,54.85,54.94,54.71,54.71,8506.0
2019-09-13 10:10:00,54.69,54.79,54.67,54.75,10314.0,54.69,54.79,54.67,54.75,10314.0
2019-09-13 10:15:00,54.72,54.86,54.71,54.86,6646.0,54.72,54.86,54.71,54.86,6646.0
2019-09-13 10:20:00,54.89,55.08,54.89,54.99,7020.0,54.89,55.08,54.89,54.99,7020.0
2019-09-13 10:25:00,54.97,55.07,54.91,54.99,8712.0,54.97,55.07,54.91,54.99,8712.0
2019-09-13 10:30:00,55.01,55.1,54.95,55.09,10576.0,55.01,55.1,54.95,55.09,10576.0
2019-09-13 10:35:00,55.04,55.1,54.99,55.1,6382.0,55.04,55.1,54.99,55.1,6382.0
2019-09-13 10:40:00,55.07,55.1,54.98,55.05,31664.0,55.07,55.1,54.98,55.05,31664.0
2019-09-13 10:45:00,55.04,55.06,54.93,54.93,5326.0,55.04,55.06,54.93,54.93,5326.0
2019-09-13 10:50:00,54.96,55.09,54.96,55.03,12283.0,54.96,55.09,54.96,55.03,12283.0
2019-09-13 10:55:00,55.03,55.07,54.99,55.06,13264.0,55.03,55.07,54.99,55.06,13264.0
2019-09-13 11:00:00,55.06,55.09,55.0,55.0,18457.0,55.06,55.09,55.0,55.0,18457.0
2019-09-13 11:05:00,55.03,55.11,55.0,55.06,37884.0,55.03,55.11,55.0,55.06,37884.0
2019-09-13 11:10:00,55.05,55.05,55.0,55.0,3150.0,55.05,55.05,55.0,55.0,3150.0
2019-09-13 11:15:00,55.01,55.07,54.98,55.01,11025.0,55.01,55.07,54.98,55.01,11025.0
2019-09-13 11:20:00,55.02,55.1,54.97,55.1,11707.0,55.02,55.1,54.97,55.1,11707.0
2019-09-13 11:25:00,55.11,55.12,54.95,54.97,21588.0,55.11,55.12,54.95,54.97,21588.0
2019-09-13 11:30:00,55.01,55.01,54.97,54.97,3861.0,55.01,55.01,54.97,54.97,3861.0
2019-09-13 11:35:00,54.96,55.0,54.89,54.9,3910.0,54.96,55.0,54.89,54.9,3910.0
2019-09-13 11:40:00,54.87,54.96,54.85,54.96,3300.0,54.87,54.96,54.85,54.96,3300.0
2019-09-13 11:45:00,54.96,54.96,54.91,54.95,4901.0,54.96,54.96,54.91,54.95,4901.0
2019-09-13 11:50:00,54.95,54.98,54.92,54.93,4233.0,54.95,54.98,54.92,54.93,4233.0
2019-09-13 11:55:00,54.92,54.97,54.89,54.92,7163.0,54.92,54.97,54.89,54.92,7163.0
2019-09-13 12:00:00,54.91,55.01,54.88,55.01,2800.0,54.91,55.01,54.88,55.01,2800.0
2019-09-13 12:05:00,55.02,55.03,54.98,55.02,6210.0,55.02,55.03,54.98,55.02,6210.0
2019-09-13 12:10:00,55.01,55.02,54.94,54.95,2580.0,55.01,55.02,54.94,54.95,2580.0
2019-09-13 12:15:00,54.96,54.99,54.95,54.97,2800.0,54.96,54.99,54.95,54.97,2800.0
2019-09-13 12:20:00,54.96,54.97,54.94,54.94,10409.0,54.96,54.97,54.94,54.94,10409.0
2019-09-13 12:25:00,54.95,54.96,54.92,54.94,2600.0,54.95,54.96,54.92,54.94,2600.0
2019-09-13 12:30:00,54.94,54.97,54.94,54.94,3530.0,54.94,54.97,54.94,54.94,3530.0
2019-09-13 12:35:00,54.93,55.01,54.93,54.96,8766.0,54.93,55.01,54.93,54.96,8766.0
2019-09-13 12:40:00,54.94,54.97,54.91,54.97,3902.0,54.94,54.97,54.91,54.97,3902.0
2019-09-13 12:45:00,54.98,54.99,54.95,54.96,3392.0,54.98,54.99,54.95,54.96,3392.0
2019-09-13 12:50:00,54.98,55.01,54.9,54.95,11300.0,54.98,55.01,54.9,54.95,11300.0
2019-09-13 12:55:00,54.95,55.01,54.95,55.0,2300.0,54.95,55.01,54.95,55.0,2300.0
2019-09-13 13:00:00,55.01,55.05,54.96,54.97,7067.0,55.01,55.05,54.96,54.97,7067.0
2019-09-13 13:05:00,54.98,55.01,54.98,55.01,3525.0,54.98,55.01,54.98,55.01,3525.0
2019-09-13 13:10:00,55.02,55.1,55.01,55.1,1527.0,55.02,55.1,55.01,55.1,1527.0
2019-09-13 13:15:00,55.1,55.13,55.07,55.12,4545.0,55.1,55.13,55.07,55.12,4545.0
2019-09-13 13:20:00,55.13,55.13,55.0,55.09,15842.0,55.13,55.13,55.0,55.09,15842.0
2019-09-13 13:25:00,55.08,55.1,55.08,55.09,2500.0,55.08,55.1,55.08,55.09,2500.0
2019-09-13 13:30:00,55.08,55.09,55.04,55.07,6758.0,55.08,55.09,55.04,55.07,6758.0
2019-09-13 13:35:00,55.06,55.09,55.04,55.09,2692.0,55.06,55.09,55.04,55.09,2692.0
2019-09-13 13:40:00,55.08,55.08,54.93,54.97,17297.0,55.08,55.08,54.93,54.97,17297.0
2019-09-13 13:45:00,54.96,55.04,54.95,55.04,4750.0,54.96,55.04,54.95,55.04,4750.0
2019-09-13 13:50:00,55.06,55.07,55.05,55.05,2663.0,55.06,55.07,55.05,55.05,2663.0
2019-09-13 13:55:00,55.08,55.08,55.01,55.01,3846.0,55.08,55.08,55.01,55.01,3846.0
2019-09-13 14:00:00,55.0,55.07,55.0,55.06,5298.0,55.0,55.07,55.0,55.06,5298.0
2019-09-13 14:05:00,55.06,55.08,54.98,54.98,25405.0,55.06,55.08,54.98,54.98,25405.0
2019-09-13 14:10:00,54.98,55.0,54.96,54.99,6913.0,54.98,55.0,54.96,54.99,6913.0
2019-09-13 14:15:00,54.97,54.99,54.9,54.91,5470.0,54.97,54.99,54.9,54.91,5470.0
2019-09-13 14:20:00,54.91,54.93,54.89,54.92,4216.0,54.91,54.93,54.89,54.92,4216.0
2019-09-13 14:25:00,54.93,54.95,54.92,54.95,2500.0,54.93,54.95,54.92,54.95,2500.0
2019-09-13 14:30:00,54.96,54.97,54.92,54.92,5982.0,54.96,54.97,54.92,54.92,5982.0
2019-09-13 14:35:00,54.91,54.93,54.9,54.91,3790.0,54.91,54.93,54.9,54.91,3790.0
2019-09-13 14:40:00,54.9,54.92,54.88,54.9,4200.0,54.9,54.92,54.88,54.9,4200.0
2019-09-13 14:45:00,54.9,54.9,54.85,54.88,5956.0,54.9,54.9,54.85,54.88,5956.0
2019-09-13 14:50:00,54.88,54.9,54.87,54.89,2339.0,54.88,54.9,54.87,54.89,2339.0
2019-09-13 14:55:00,54.89,54.91,54.84,54.85,5846.0,54.89,54.91,54.84,54.85,5846.0
2019-09-13 15:00:00,54.85,54.85,54.75,54.83,14759.0,54.85,54.85,54.75,54.83,14759.0
2019-09-13 15:05:00,54.82,54.82,54.75,54.75,4731.0,54.82,54.82,54.75,54.75,4731.0
2019-09-13 15:10:00,54.74,54.82,54.73,54.81,4380.0,54.74,54.82,54.73,54.81,4380.0
2019-09-13 15:15:00,54.8,54.84,54.78,54.84,5409.0,54.8,54.84,54.78,54.84,5409.0
2019-09-13 15:20:00,54.83,54.85,54.79,54.84,9906.0,54.83,54.85,54.79,54.84,9906.0
2019-09-13 15:25:00,54.85,54.9,54.84,54.89,6602.0,54.85,54.9,54.84,54.89,6602.0
2019-09-13 15:30:00,54.88,54.98,54.88,54.98,12193.0,54.88,54.98,54.88,54.98,12193.0
2019-09-13 15:35:00,54.98,54.99,54.86,54.87,30675.0,54.98,54.99,54.86,54.87,30675.0
2019-09-13 15:40:00,54.86,54.93,54.83,54.91,15008.0,54.86,54.93,54.83,54.91,15008.0
2019-09-13 15:45:00,54.91,54.93,54.85,54.89,15684.0,54.91,54.93,54.85,54.89,15684.0
2019-09-13 15:50:00,54.89,54.93,54.8,54.81,28465.0,54.89,54.93,54.8,54.81,28465.0
2019-09-13 15:55:00,54.82,54.85,54.66,54.69,109870.0,54.82,54.85,54.66,54.69,109870.0
2019-09-16 09:30:00,53.62,54.22,53.34,54.02,40280.0,53.62,54.22,53.34,54.02,40280.0
2019-09-16 09:35:00,54.02,54.16,53.81,54.05,9081.0,54.02,54.16,53.81,54.05,9081.0
2019-09-16 09:40:00,54.03,54.46,53.97,54.35,10814.0,54.03,54.46,53.97,54.35,10814.0
2019-09-16 09:45:00,54.39,54.53,54.26,54.29,23739.0,54.39,54.53,54.26,54.29,23739.0
2019-09-16 09:50:00,54.33,54.44,54.19,54.2,20764.0,54.33,54.44,54.19,54.2,20764.0
2019-09-16 09:55:00,54.22,54.25,54.05,54.08,11765.0,54.22,54.25,54.05,54.08,11765.0
2019-09-16 10:00:00,54.08,54.21,54.05,54.12,16272.0,54.08,54.21,54.05,54.12,16272.0
2019-09-16 10:05:00,54.12,54.17,54.08,54.09,23516.0,54.12,54.17,54.08,54.09,23516.0
2019-09-16 10:10:00,54.1,54.14,54.05,54.09,9041.0,54.1,54.14,54.05,54.09,9041.0
2019-09-16 10:15:00,54.08,54.2,54.08,54.19,15832.0,54.08,54.2,54.08,54.19,15832.0
2019-09-16 10:20:00,54.18,54.3,54.18,54.27,9913.0,54.18,54.3,54.18,54.27,9913.0
2019-09-16 10:25:00,54.24,54.26,54.08,54.08,4919.0,54.24,54.26,54.08,54.08,4919.0
2019-09-16 10:30:00,54.06,54.14,54.02,54.06,17354.0,54.06,54.14,54.02,54.06,17354.0
2019-09-16 10:35:00,54.04,54.09,54.01,54.05,7765.0,54.04,54.09,54.01,54.05,7765.0
2019-09-16 10:40:00,54.02,54.06,53.97,54.0,8699.0,54.02,54.06,53.97,54.0,8699.0
2019-09-16 10:45:00,54.0,54.02,53.78,53.79,38814.0,54.0,54.02,53.78,53.79,38814.0
2019-09-16 10:50:00,53.81,53.83,53.74,53.75,33691.0,53.81,53.83,53.74,53.75,33691.0
2019-09-16 10:55:00,53.75,53.81,53.7,53.79,27767.0,53.75,53.81,53.7,53.79,27767.0
2019-09-16 11:00:00,53.81,53.99,53.79,53.95,22180.0,53.81,53.99,53.79,53.95,22180.0
2019-09-16 11:05:00,53.97,54.05,53.96,54.05,9200.0,53.97,54.05,53.96,54.05,9200.0
2019-09-16 11:10:00,54.04,54.06,53.94,53.98,19451.0,54.04,54.06,53.94,53.98,19451.0
2019-09-16 11:15:00,53.98,53.99,53.87,53.89,26559.0,53.98,53.99,53.87,53.89,26559.0
2019-09-16 11:20:00,53.87,53.9,53.75,53.78,16154.0,53.87,53.9,53.75,53.78,16154.0
2019-09-16 11:25:00,53.75,53.78,53.67,53.68,12078.0,53.75,53.78,53.67,53.68,12078.0
2019-09-16 11:30:00,53.66,53.79,53.66,53.73,18747.0,53.66,53.79,53.66,53.73,18747.0
2019-09-16 11:35:00,53.75,53.77,53.57,53.58,117108.0,53.75,53.77,53.57,53.58,117108.0
2019-09-16 11:40:00,53.59,53.68,53.52,53.54,27493.0,53.59,53.68,53.52,53.54,27493.0
2019-09-16 11:45:00,53.55,53.57,53.46,53.46,9085.0,53.55,53.57,53.46,53.46,9085.0
2019-09-16 11:50:00,53.46,53.5,53.38,53.4,26518.0,53.46,53.5,53.38,53.4,26518.0
2019-09-16 11:55:00,53.4,53.41,53.31,53.35,16038.0,53.4,53.41,53.31,53.35,16038.0
2019-09-16 12:00:00,53.36,53.49,53.34,53.49,11314.0,53.36,53.49,53.34,53.49,11314.0
2019-09-16 12:05:00,53.49,53.62,53.49,53.52,20960.0,53.49,53.62,53.49,53.52,20960.0
2019-09-16 12:10:00,53.5,53.52,53.44,53.5,9445.0,53.5,53.52,53.44,53.5,9445.0
2019-09-16 12:15:00,53.5,53.5,53.42,53.45,11529.0,53.5,53.5,53.42,53.45,11529.0
2019-09-16 12:20:00,53.43,53.43,53.34,53.35,16113.0,53.43,53.43,53.34,53.35,16113.0
2019-09-16 12:25:00,53.35,53.45,53.35,53.43,6926.0,53.35,53.45,53.35,53.43,6926.0
2019-09-16 12:30:00,53.43,53.56,53.43,53.51,21923.0,53.43,53.56,53.43,53.51,21923.0
2019-09-16 12:35:00,53.51,53.51,53.41,53.44,10203.0,53.51,53.51,53.41,53.44,10203.0
2019-09-16 12:40:00,53.44,53.45,53.32,53.33,8975.0,53.44,53.45,53.32,53.33,8975.0
2019-09-16 12:45:00,53.35,53.36,53.28,53.32,7812.0,53.35,53.36,53.28,53.32,7812.0
2019-09-16 12:50:00,53.3,53.34,53.28,53.3,6258.0,53.3,53.34,53.28,53.3,6258.0
2019-09-16 12:55:00,53.3,53.36,53.24,53.35,20355.0,53.3,53.36,53.24,53.35,20355.0
2019-09-16 13:00:00,53.34,53.44,53.34,53.41,10792.0,53.34,53.44,53.34,53.41,10792.0
2019-09-16 13:05:00,53.42,53.46,53.4,53.42,5900.0,53.42,53.46,53.4,53.42,5900.0
2019-09-16 13:10:00,53.43,53.44,53.32,53.35,16735.0,53.43,53.44,53.32,53.35,16735.0
2019-09-16 13:15:00,53.34,53.36,53.32,53.35,8093.0,53.34,53.36,53.32,53.35,8093.0
2019-09-16 13:20:00,53.35,53.36,53.28,53.28,9502.0,53.35,53.36,53.28,53.28,9502.0
2019-09-16 13:25:00,53.28,53.34,53.27,53.34,6575.0,53.28,53.34,53.27,53.34,6575.0
2019-09-16 13:30:00,53.35,53.36,53.29,53.3,8535.0,53.35,53.36,53.29,53.3,8535.0
2019-09-16 13:35:00,53.3,53.35,53.29,53.3,5208.0,53.3,53.35,53.29,53.3,5208.0
2019-09-16 13:40:00,53.29,53.36,53.29,53.35,4136.0,53.29,53.36,53.29,53.35,4136.0
2019-09-16 13:45:00,53.35,53.38,53.32,53.33,2921.0,53.35,53.38,53.32,53.33,2921.0
2019-09-16 13:50:00,53.33,53.38,53.32,53.35,4438.0,53.33,53.38,53.32,53.35,4438.0
2019-09-16 13:55:00,53.36,53.41,53.36,53.4,3300.0,53.36,53.41,53.36,53.4,3300.0
2019-09-16 14:00:00,53.4,53.45,53.39,53.4,11065.0,53.4,53.45,53.39,53.4,11065.0
2019-09-16 14:05:00,53.4,53.4,53.32,53.32,6822.0,53.4,53.4,53.32,53.32,6822.0
2019-09-16 14:10:00,53.31,53.33,53.22,53.28,24269.0,53.31,53.33,53.22,53.28,24269.0
2019-09-16 14:15:00,53.27,53.31,53.23,53.3,14490.0,53.27,53.31,53.23,53.3,14490.0
2019-09-16 14:20:00,53.31,53.34,53.28,53.31,9700.0,53.31,53.34,53.28,53.31,9700.0
2019-09-16 14:25:00,53.31,53.32,53.25,53.32,9395.0,53.31,53.32,53.25,53.32,9395.0
2019-09-16 14:30:00,53.31,53.31,53.24,53.26,22178.0,53.31,53.31,53.24,53.26,22178.0
2019-09-16 14:35:00,53.25,53.3,53.24,53.27,7496.0,53.25,53.3,53.24,53.27,7496.0
2019-09-16 14:40:00,53.28,53.32,53.26,53.27,17017.0,53.28,53.32,53.26,53.27,17017.0
2019-09-16 14:45:00,53.27,53.28,53.23,53.27,8534.0,53.27,53.28,53.23,53.27,8534.0
2019-09-16 14:50:00,53.26,53.26,53.18,53.19,17706.0,53.26,53.26,53.18,53.19,17706.0
2019-09-16 14:55:00,53.19,53.22,53.17,53.2,8612.0,53.19,53.22,53.17,53.2,8612.0
2019-09-16 15:00:00,53.2,53.25,53.15,53.25,26624.0,53.2,53.25,53.15,53.25,26624.0
2019-09-16 15:05:00,53.25,53.27,53.23,53.27,8308.0,53.25,53.27,53.23,53.27,8308.0
2019-09-16 15:10:00,53.27,53.37,53.26,53.36,12275.0,53.27,53.37,53.26,53.36,12275.0
2019-09-16 15:15:00,53.36,53.39,53.35,53.39,7181.0,53.36,53.39,53.35,53.39,7181.0
2019-09-16 15:20:00,53.39,53.4,53.34,53.36,9815.0,53.39,53.4,53.34,53.36,9815.0
2019-09-16 15:25:00,53.36,53.36,53.24,53.24,18049.0,53.36,53.36,53.24,53.24,18049.0
2019-09-16 15:30:00,53.23,53.34,53.21,53.34,16360.0,53.23,53.34,53.21,53.34,16360.0
2019-09-16 15:35:00,53.34,53.35,53.31,53.32,40948.0,53.34,53.35,53.31,53.32,40948.0
2019-09-16 15:40:00,53.32,53.32,53.2,53.21,32637.0,53.32,53.32,53.2,53.21,32637.0
2019-09-16 15:45:00,53.21,53.24,53.15,53.18,60508.0,53.21,53.24,53.15,53.18,60508.0
2019-09-16 15:50:00,53.17,53.2,53.14,53.15,99905.0,53.17,53.2,53.14,53.15,99905.0
2019-09-16 15:55:00,53.14,53.36,53.12,53.34,183637.0,53.14,53.36,53.12,53.34,183637.0
2019-09-17 09:30:00,53.0,53.28,52.72,53.21,28059.0,53.0,53.28,52.72,53.21,28059.0
2019-09-17 09:35:00,53.13,53.26,52.97,53.26,11913.0,53.13,53.26,52.97,53.26,11913.0
2019-09-17 09:40:00,53.23,53.6,53.23,53.41,18440.0,53.23,53.6,53.23,53.41,18440.0
2019-09-17 09:45:00,53.29,53.66,53.29,53.66,14410.0,53.29,53.66,53.29,53.66,14410.0
2019-09-17 09:50:00,53.63,53.7,53.42,53.55,13587.0,53.63,53.7,53.42,53.55,13587.0
2019-09-17 09:55:00,53.6,53.68,53.51,53.59,7109.0,53.6,53.68,53.51,53.59,7109.0
2019-09-17 10:00:00,53.6,53.62,53.51,53.53,10406.0,53.6,53.62,53.51,53.53,10406.0
2019-09-17 10:05:00,53.53,53.54,53.42,53.53,11510.0,53.53,53.54,53.42,53.53,11510.0
2019-09-17 10:10:00,53.56,53.65,53.49,53.62,10280.0,53.56,53.65,53.49,53.62,10280.0
2019-09-17 10:15:00,53.62,53.86,53.61,53.78,12568.0,53.62,53.86,53.61,53.78,12568.0
2019-09-17 10:20:00,53.78,53.79,53.67,53.68,9437.0,53.78,53.79,53.67,53.68,9437.0
2019-09-17 10:25:00,53.68,53.73,53.62,53.73,7941.0,53.68,53.73,53.62,53.73,7941.0
2019-09-17 10:30:00,53.75,53.8,53.72,53.74,42148.0,53.75,53.8,53.72,53.74,42148.0
2019-09-17 10:35:00,53.75,53.75,53.67,53.74,6204.0,53.75,53.75,53.67,53.74,6204.0
2019-09-17 10:40:00,53.72,53.74,53.62,53.64,12322.0,53.72,53.74,53.62,53.64,12322.0
2019-09-17 10:45:00,53.63,53.82,53.62,53.79,13741.0,53.63,53.82,53.62,53.79,13741.0
2019-09-17 10:50:00,53.79,53.95,53.79,53.94,39198.0,53.79,53.95,53.79,53.94,39198.0
2019-09-17 10:55:00,53.94,54.0,53.92,53.92,13363.0,53.94,54.0,53.92,53.92,13363.0
2019-09-17 11:00:00,53.93,54.04,53.91,54.03,20647.0,53.93,54.04,53.91,54.03,20647.0
2019-09-17 11:05:00,54.02,54.05,53.97,53.98,18779.0,54.02,54.05,53.97,53.98,18779.0
2019-09-17 11:10:00,53.98,54.03,53.96,53.98,13223.0,53.98,54.03,53.96,53.98,13223.0
2019-09-17 11:15:00,53.98,54.08,53.83,53.85,15310.0,53.98,54.08,53.83,53.85,15310.0
2019-09-17 11:20:00,53.87,53.96,53.83,53.89,9949.0,53.87,53.96,53.83,53.89,9949.0
2019-09-17 11:25:00,53.87,53.99,53.81,53.99,31411.0,53.87,53.99,53.81,53.99,31411.0
2019-09-17 11:30:00,53.98,54.01,53.87,53.9,17304.0,53.98,54.01,53.87,53.9,17304.0
2019-09-17 11:35:00,53.92,53.98,53.85,53.85,22724.0,53.92,53.98,53.85,53.85,22724.0
2019-09-17 11:40:00,53.85,53.89,53.75,53.87,11487.0,53.85,53.89,53.75,53.87,11487.0
2019-09-17 11:45:00,53.89,53.91,53.85,53.9,4953.0,53.89,53.91,53.85,53.9,4953.0
2019-09-17 11:50:00,53.89,53.94,53.89,53.89,6700.0,53.89,53.94,53.89,53.89,6700.0
2019-09-17 11:55:00,53.9,53.91,53.86,53.9,5607.0,53.9,53.91,53.86,53.9,5607.0
2019-09-17 12:00:00,53.94,53.96,53.89,53.89,6264.0,53.94,53.96,53.89,53.89,6264.0
2019-09-17 12:05:00,53.92,53.93,53.85,53.9,4127.0,53.92,53.93,53.85,53.9,4127.0
2019-09-17 12:10:00,53.88,53.92,53.84,53.86,6848.0,53.88,53.92,53.84,53.86,6848.0
2019-09-17 12:15:00,53.87,53.88,53.83,53.86,5500.0,53.87,53.88,53.83,53.86,5500.0
2019-09-17 12:20:00,53.83,53.84,53.8,53.84,4638.0,53.83,53.84,53.8,53.84,4638.0
2019-09-17 12:25:00,53.83,53.93,53.82,53.93,6878.0,53.83,53.93,53.82,53.93,6878.0
2019-09-17 12:30:00,53.93,53.95,53.91,53.92,4200.0,53.93,53.95,53.91,53.92,4200.0
2019-09-17 12:35:00,53.92,53.96,53.88,53.95,39458.0,53.92,53.96,53.88,53.95,39458.0
2019-09-17 12:40:00,53.95,54.02,53.95,54.0,8478.0,53.95,54.02,53.95,54.0,8478.0
2019-09-17 12:45:00,54.01,54.01,53.94,53.97,6909.0,54.01,54.01,53.94,53.97,6909.0
2019-09-17 12:50:00,53.96,53.98,53.94,53.96,5532.0,53.96,53.98,53.94,53.96,5532.0
2019-09-17 12:55:00,53.98,54.05,53.98,54.04,9074.0,53.98,54.05,53.98,54.04,9074.0
2019-09-17 13:00:00,54.04,54.05,53.98,54.05,7869.0,54.04,54.05,53.98,54.05,7869.0
2019-09-17 13:05:00,54.03,54.07,54.0,54.06,6446.0,54.03,54.07,54.0,54.06,6446.0
2019-09-17 13:10:00,54.08,54.15,54.08,54.12,6723.0,54.08,54.15,54.08,54.12,6723.0
2019-09-17 13:15:00,54.11,54.19,54.11,54.16,7200.0,54.11,54.19,54.11,54.16,7200.0
2019-09-17 13:20:00,54.15,54.19,54.13,54.13,34285.0,54.15,54.19,54.13,54.13,34285.0
2019-09-17 13:25:00,54.13,54.15,54.1,54.13,4899.0,54.13,54.15,54.1,54.13,4899.0
2019-09-17 13:30:00,54.12,54.17,54.11,54.12,8783.0,54.12,54.17,54.11,54.12,8783.0
2019-09-17 13:35:00,54.14,54.16,54.11,54.15,5308.0,54.14,54.16,54.11,54.15,5308.0
2019-09-17 13:40:00,54.16,54.23,54.15,54.17,15012.0,54.16,54.23,54.15,54.17,15012.0
2019-09-17 13:45:00,54.18,54.23,54.18,54.22,6245.0,54.18,54.23,54.18,54.22,6245.0
2019-09-17 13:50:00,54.23,54.27,54.23,54.24,7096.0,54.23,54.27,54.23,54.24,7096.0
2019-09-17 13:55:00,54.23,54.32,54.2,54.25,13994.0,54.23,54.32,54.2,54.25,13994.0
2019-09-17 14:00:00,54.27,54.34,54.27,54.31,6105.0,54.27,54.34,54.27,54.31,6105.0
2019-09-17 14:05:00,54.3,54.3,54.23,54.25,7605.0,54.3,54.3,54.23,54.25,7605.0
2019-09-17 14:10:00,54.26,54.3,54.23,54.24,7909.0,54.26,54.3,54.23,54.24,7909.0
2019-09-17 14:15:00,54.24,54.28,54.19,54.21,18506.0,54.24,54.28,54.19,54.21,18506.0
2019-09-17 14:20:00,54.2,54.25,54.16,54.22,20033.0,54.2,54.25,54.16,54.22,20033.0
2019-09-17 14:25:00,54.22,54.22,54.16,54.17,8170.0,54.22,54.22,54.16,54.17,8170.0
2019-09-17 14:30:00,54.17,54.21,54.14,54.18,10006.0,54.17,54.21,54.14,54.18,10006.0
2019-09-17 14:35:00,54.18,54.18,54.14,54.14,10797.0,54.18,54.18,54.14,54.14,10797.0
2019-09-17 14:40:00,54.15,54.2,54.11,54.2,25761.0,54.15,54.2,54.11,54.2,25761.0
2019-09-17 14:45:00,54.19,54.19,54.1,54.13,15848.0,54.19,54.19,54.1,54.13,15848.0
2019-09-17 14:50:00,54.13,54.16,54.12,54.15,5573.0,54.13,54.16,54.12,54.15,5573.0
2019-09-17 14:55:00,54.15,54.16,54.12,54.16,14028.0,54.15,54.16,54.12,54.16,14028.0
2019-09-17 15:00:00,54.16,54.16,54.12,54.12,7461.0,54.16,54.16,54.12,54.12,7461.0
2019-09-17 15:05:00,54.13,54.15,54.12,54.13,7437.0,54.13,54.15,54.12,54.13,7437.0
2019-09-17 15:10:00,54.12,54.12,54.08,54.12,9441.0,54.12,54.12,54.08,54.12,9441.0
2019-09-17 15:15:00,54.12,54.13,54.1,54.11,8308.0,54.12,54.13,54.1,54.11,8308.0
2019-09-17 15:20:00,54.12,54.13,54.1,54.1,11607.0,54.12,54.13,54.1,54.1,11607.0
2019-09-17 15:25:00,54.1,54.18,54.09,54.17,18545.0,54.1,54.18,54.09,54.17,18545.0
2019-09-17 15:30:00,54.16,54.19,54.13,54.16,32837.0,54.16,54.19,54.13,54.16,32837.0
2019-09-17 15:35:00,54.15,54.16,54.14,54.15,24003.0,54.15,54.16,54.14,54.15,24003.0
2019-09-17 15:40:00,54.15,54.21,54.14,54.21,20081.0,54.15,54.21,54.14,54.21,20081.0
2019-09-17 15:45:00,54.2,54.21,54.1,54.11,37081.0,54.2,54.21,54.1,54.11,37081.0
2019-09-17 15:50:00,54.1,54.13,54.04,54.04,58844.0,54.1,54.13,54.04,54.04,58844.0
2019-09-17 15:55:00,54.04,54.07,53.96,53.96,122684.0,54.04,54.07,53.96,53.96,122684.0
2019-09-18 09:30:00,53.82,53.91,53.54,53.54,7186.0,53.82,53.91,53.54,53.54,7186.0
2019-09-18 09:35:00,53.6,53.88,53.6,53.88,6127.0,53.6,53.88,53.6,53.88,6127.0
2019-09-18 09:40:00,53.87,53.91,53.74,53.74,2525.0,53.87,53.91,53.74,53.74,2525.0
2019-09-18 09:45:00,53.72,53.8,53.67,53.7,56900.0,53.72,53.8,53.67,53.7,56900.0
2019-09-18 09:50:00,53.7,53.75,53.57,53.6,6228.0,53.7,53.75,53.57,53.6,6228.0
2019-09-18 09:55:00,53.62,53.64,53.51,53.64,5100.0,53.62,53.64,53.51,53.64,5100.0
2019-09-18 10:00:00,53.56,53.67,53.56,53.65,2562.0,53.56,53.67,53.56,53.65,2562.0
2019-09-18 10:05:00,53.62,53.73,53.61,53.62,6472.0,53.62,53.73,53.61,53.62,6472.0
2019-09-18 10:10:00,53.63,53.67,53.57,53.64,5506.0,53.63,53.67,53.57,53.64,5506.0
2019-09-18 10:15:00,53.62,53.65,53.55,53.61,6771.0,53.62,53.65,53.55,53.61,6771.0
2019-09-18 10:20:00,53.56,53.57,53.5,53.52,3201.0,53.56,53.57,53.5,53.52,3201.0
2019-09-18 10:25:00,53.53,53.57,53.51,53.57,3400.0,53.53,53.57,53.51,53.57,3400.0
2019-09-18 10:30:00,53.56,53.61,53.55,53.55,3100.0,53.56,53.61,53.55,53.55,3100.0
2019-09-18 10:35:00,53.57,53.64,53.57,53.61,4675.0,53.57,53.64,53.57,53.61,4675.0
2019-09-18 10:40:00,53.61,53.68,53.59,53.67,3987.0,53.61,53.68,53.59,53.67,3987.0
2019-09-18 10:45:00,53.68,53.73,53.67,53.67,3682.0,53.68,53.73,53.67,53.67,3682.0
2019-09-18 10:50:00,53.66,53.69,53.57,53.57,7009.0,53.66,53.69,53.57,53.57,7009.0
2019-09-18 10:55:00,53.6,53.6,53.51,53.56,5300.0,53.6,53.6,53.51,53.56,5300.0
2019-09-18 11:00:00,53.59,53.69,53.59,53.69,4100.0,53.59,53.69,53.59,53.69,4100.0
2019-09-18 11:05:00,53.69,53.72,53.66,53.69,5061.0,53.69,53.72,53.66,53.69,5061.0
2019-09-18 11:10:00,53.67,53.73,53.67,53.73,7430.0,53.67,53.73,53.67,53.73,7430.0
2019-09-18 11:15:00,53.73,53.79,53.72,53.79,5709.0,53.73,53.79,53.72,53.79,5709.0
2019-09-18 11:20:00,53.79,53.83,53.74,53.74,5507.0,53.79,53.83,53.74,53.74,5507.0
2019-09-18 11:25:00,53.73,53.74,53.67,53.7,8900.0,53.73,53.74,53.67,53.7,8900.0
2019-09-18 11:30:00,53.7,53.81,53.65,53.75,12357.0,53.7,53.81,53.65,53.75,12357.0
2019-09-18 11:35:00,53.74,53.75,53.7,53.75,2800.0,53.74,53.75,53.7,53.75,2800.0
2019-09-18 11:40:00,53.76,53.77,53.72,53.73,2904.0,53.76,53.77,53.72,53.73,2904.0
2019-09-18 11:45:00,53.73,53.73,53.71,53.73,2054.0,53.73,53.73,53.71,53.73,2054.0
2019-09-18 11:50:00,53.74,53.79,53.74,53.77,3972.0,53.74,53.79,53.74,53.77,3972.0
2019-09-18 11:55:00,53.76,53.84,53.75,53.84,5374.0,53.76,53.84,53.75,53.84,5374.0
2019-09-18 12:00:00,53.84,53.89,53.84,53.87,4519.0,53.84,53.89,53.84,53.87,4519.0
2019-09-18 12:05:00,53.88,53.9,53.86,53.87,3672.0,53.88,53.9,53.86,53.87,3672.0
2019-09-18 12:10:00,53.87,53.88,53.84,53.85,3170.0,53.87,53.88,53.84,53.85,3170.0
2019-09-18 12:15:00,53.87,53.89,53.83,53.84,2500.0,53.87,53.89,53.83,53.84,2500.0
2019-09-18 12:20:00,53.84,53.85,53.82,53.85,2100.0,53.84,53.85,53.82,53.85,2100.0
2019-09-18 12:25:00,53.84,53.89,53.83,53.89,5965.0,53.84,53.89,53.83,53.89,5965.0
2019-09-18 12:30:00,53.89,53.89,53.84,53.89,4548.0,53.89,53.89,53.84,53.89,4548.0
2019-09-18 12:35:00,53.88,53.88,53.83,53.83,3406.0,53.88,53.88,53.83,53.83,3406.0
2019-09-18 12:40:00,53.82,53.82,53.75,53.76,4569.0,53.82,53.82,53.75,53.76,4569.0
2019-09-18 12:45:00,53.78,53.78,53.72,53.76,2700.0,53.78,53.78,53.72,53.76,2700.0
2019-09-18 12:50:00,53.77,53.79,53.76,53.78,2100.0,53.77,53.79,53.76,53.78,2100.0
2019-09-18 12:55:00,53.78,53.8,53.76,53.78,2400.0,53.78,53.8,53.76,53.78,2400.0
2019-09-18 13:00:00,53.77,53.77,53.7,53.71,2600.0,53.77,53.77,53.7,53.71,2600.0
2019-09-18 13:05:00,53.7,53.72,53.67,53.72,3070.0,53.7,53.72,53.67,53.72,3070.0
2019-09-18 13:10:00,53.7,53.72,53.65,53.65,2602.0,53.7,53.72,53.65,53.65,2602.0
2019-09-18 13:15:00,53.67,53.67,53.62,53.63,2862.0,53.67,53.67,53.62,53.63,2862.0
2019-09-18 13:20:00,53.62,53.65,53.61,53.65,3499.0,53.62,53.65,53.61,53.65,3499.0
2019-09-18 13:25:00,53.65,53.65,53.56,53.58,7467.0,53.65,53.65,53.56,53.58,7467.0
2019-09-18 13:30:00,53.57,53.58,53.55,53.58,4495.0,53.57,53.58,53.55,53.58,4495.0
2019-09-18 13:35:00,53.57,53.6,53.55,53.59,6800.0,53.57,53.6,53.55,53.59,6800.0
2019-09-18 13:40:00,53.59,53.59,53.57,53.59,3300.0,53.59,53.59,53.57,53.59,3300.0
2019-09-18 13:45:00,53.59,53.62,53.58,53.59,4724.0,53.59,53.62,53.58,53.59,4724.0
2019-09-18 13:50:00,53.59,53.64,53.59,53.64,5045.0,53.59,53.64,53.59,53.64,5045.0
2019-09-18 13:55:00,53.64,53.7,53.63,53.7,4807.0,53.64,53.7,53.63,53.7,4807.0
2019-09-18 14:00:00,53.7,53.72,53.47,53.63,9277.0,53.7,53.72,53.47,53.63,9277.0
2019-09-18 14:05:00,53.62,53.77,53.62,53.66,6000.0,53.62,53.77,53.62,53.66,6000.0
2019-09-18 14:10:00,53.62,53.62,53.47,53.47,5335.0,53.62,53.62,53.47,53.47,5335.0
2019-09-18 14:15:00,53.45,53.55,53.44,53.45,5705.0,53.45,53.55,53.44,53.45,5705.0
2019-09-18 14:20:00,53.45,53.51,53.42,53.47,4826.0,53.45,53.51,53.42,53.47,4826.0
2019-09-18 14:25:00,53.46,53.46,53.38,53.42,4807.0,53.46,53.46,53.38,53.42,4807.0
2019-09-18 14:30:00,53.44,53.44,53.36,53.41,10659.0,53.44,53.44,53.36,53.41,10659.0
2019-09-18 14:35:00,53.42,53.46,53.33,53.37,10882.0,53.42,53.46,53.33,53.37,10882.0
2019-09-18 14:40:00,53.4,53.48,53.38,53.47,7257.0,53.4,53.48,53.38,53.47,7257.0
2019-09-18 14:45:00,53.48,53.49,53.37,53.47,8284.0,53.48,53.49,53.37,53.47,8284.0
2019-09-18 14:50:00,53.47,53.63,53.46,53.61,11397.0,53.47,53.63,53.46,53.61,11397.0
2019-09-18 14:55:00,53.61,53.64,53.56,53.61,8491.0,53.61,53.64,53.56,53.61,8491.0
2019-09-18 15:00:00,53.6,53.63,53.55,53.58,11204.0,53.6,53.63,53.55,53.58,11204.0
2019-09-18 15:05:00,53.57,53.64,53.56,53.63,9738.0,53.57,53.64,53.56,53.63,9738.0
2019-09-18 15:10:00,53.64,53.71,53.64,53.69,14630.0,53.64,53.71,53.64,53.69,14630.0
2019-09-18 15:15:00,53.71,53.79,53.71,53.77,22301.0,53.71,53.79,53.71,53.77,22301.0
2019-09-18 15:20:00,53.79,53.84,53.78,53.81,11501.0,53.79,53.84,53.78,53.81,11501.0
2019-09-18 15:25:00,53.82,53.85,53.8,53.83,16451.0,53.82,53.85,53.8,53.83,16451.0
2019-09-18 15:30:00,53.84,53.99,53.82,53.98,18368.0,53.84,53.99,53.82,53.98,18368.0
2019-09-18 15:35:00,53.98,54.02,53.95,53.98,28772.0,53.98,54.02,53.95,53.98,28772.0
2019-09-18 15:40:00,53.99,54.01,53.93,54.0,33800.0,53.99,54.01,53.93,54.0,33800.0
2019-09-18 15:45:00,54.01,54.01,53.93,54.0,28330.0,54.01,54.01,53.93,54.0,28330.0
2019-09-18 15:50:00,54.0,54.0,53.85,53.87,59655.0,54.0,54.0,53.85,53.87,59655.0
2019-09-18 15:55:00,53.87,53.96,53.87,53.88,109007.0,53.87,53.96,53.87,53.88,109007.0
2019-09-19 09:30:00,54.21,54.35,54.18,54.21,16497.0,54.21,54.35,54.18,54.21,16497.0
2019-09-19 09:35:00,54.21,54.35,54.11,54.25,3712.0,54.21,54.35,54.11,54.25,3712.0
2019-09-19 09:40:00,54.24,54.24,54.13,54.2,4823.0,54.24,54.24,54.13,54.2,4823.0
2019-09-19 09:45:00,54.22,54.22,54.09,54.1,3814.0,54.22,54.22,54.09,54.1,3814.0
2019-09-19 09:50:00,54.1,54.14,53.99,54.04,3205.0,54.1,54.14,53.99,54.04,3205.0
2019-09-19 09:55:00,54.09,54.12,53.96,53.96,3163.0,54.09,54.12,53.96,53.96,3163.0
2019-09-19 10:00:00,53.95,54.09,53.95,54.09,6248.0,53.95,54.09,53.95,54.09,6248.0
2019-09-19 10:05:00,54.09,54.14,54.03,54.12,5260.0,54.09,54.14,54.03,54.12,5260.0
2019-09-19 10:10:00,54.2,54.26,54.2,54.26,3506.0,54.2,54.26,54.2,54.26,3506.0
2019-09-19 10:15:00,54.25,54.29,54.21,54.25,14165.0,54.25,54.29,54.21,54.25,14165.0
2019-09-19 10:20:00,54.28,54.35,54.23,54.35,31405.0,54.28,54.35,54.23,54.35,31405.0
2019-09-19 10:25:00,54.37,54.41,54.3,54.3,4855.0,54.37,54.41,54.3,54.3,4855.0
2019-09-19 10:30:00,54.32,54.41,54.31,54.38,4910.0,54.32,54.41,54.31,54.38,4910.0
2019-09-19 10:35:00,54.39,54.39,54.2,54.21,10392.0,54.39,54.39,54.2,54.21,10392.0
2019-09-19 10:40:00,54.21,54.22,54.16,54.16,3301.0,54.21,54.22,54.16,54.16,3301.0
2019-09-19 10:45:00,54.18,54.27,54.16,54.25,3434.0,54.18,54.27,54.16,54.25,3434.0
2019-09-19 10:50:00,54.26,54.26,54.18,54.18,3603.0,54.26,54.26,54.18,54.18,3603.0
2019-09-19 10:55:00,54.17,54.19,54.14,54.16,5662.0,54.17,54.19,54.14,54.16,5662.0
2019-09-19 11:00:00,54.15,54.19,54.09,54.12,6832.0,54.15,54.19,54.09,54.12,6832.0
2019-09-19 11:05:00,54.14,54.17,54.11,54.16,4428.0,54.14,54.17,54.11,54.16,4428.0
2019-09-19 11:10:00,54.16,54.21,54.16,54.21,3423.0,54.16,54.21,54.16,54.21,3423.0
2019-09-19 11:15:00,54.2,54.24,54.16,54.24,4007.0,54.2,54.24,54.16,54.24,4007.0
2019-09-19 11:20:00,54.25,54.34,54.25,54.3,6244.0,54.25,54.34,54.25,54.3,6244.0
2019-09-19 11:25:00,54.31,54.31,54.25,54.29,3100.0,54.31,54.31,54.25,54.29,3100.0
2019-09-19 11:30:00,54.28,54.37,54.28,54.36,5844.0,54.28,54.37,54.28,54.36,5844.0
2019-09-19 11:35:00,54.35,54.38,54.32,54.35,5668.0,54.35,54.38,54.32,54.35,5668.0
2019-09-19 11:40:00,54.37,54.38,54.3,54.32,4709.0,54.37,54.38,54.3,54.32,4709.0
2019-09-19 11:45:00,54.3,54.32,54.28,54.31,2089.0,54.3,54.32,54.28,54.31,2089.0
2019-09-19 11:50:00,54.31,54.35,54.28,54.33,5056.0,54.31,54.35,54.28,54.33,5056.0
2019-09-19 11:55:00,54.32,54.32,54.23,54.23,3800.0,54.32,54.32,54.23,54.23,3800.0
2019-09-19 12:00:00,54.25,54.26,54.2,54.21,8201.0,54.25,54.26,54.2,54.21,8201.0
2019-09-19 12:05:00,54.22,54.24,54.2,54.24,2869.0,54.22,54.24,54.2,54.24,2869.0
2019-09-19 12:10:00,54.23,54.24,54.21,54.22,2168.0,54.23,54.24,54.21,54.22,2168.0
2019-09-19 12:15:00,54.23,54.23,54.17,54.19,4076.0,54.23,54.23,54.17,54.19,4076.0
2019-09-19 12:20:00,54.18,54.2,54.16,54.2,3400.0,54.18,54.2,54.16,54.2,3400.0
2019-09-19 12:25:00,54.19,54.2,54.12,54.12,5315.0,54.19,54.2,54.12,54.12,5315.0
2019-09-19 12:30:00,54.12,54.19,54.11,54.19,4200.0,54.12,54.19,54.11,54.19,4200.0
2019-09-19 12:35:00,54.19,54.26,54.19,54.23,7139.0,54.19,54.26,54.19,54.23,7139.0
2019-09-19 12:40:00,54.21,54.23,54.2,54.21,1900.0,54.21,54.23,54.2,54.21,1900.0
2019-09-19 12:45:00,54.21,54.23,54.2,54.21,4165.0,54.21,54.23,54.2,54.21,4165.0
2019-09-19 12:50:00,54.23,54.25,54.2,54.23,6660.0,54.23,54.25,54.2,54.23,6660.0
2019-09-19 12:55:00,54.23,54.23,54.19,54.21,5212.0,54.23,54.23,54.19,54.21,5212.0
2019-09-19 13:00:00,54.21,54.24,54.19,54.23,4467.0,54.21,54.24,54.19,54.23,4467.0
2019-09-19 13:05:00,54.23,54.26,54.21,54.21,6303.0,54.23,54.26,54.21,54.21,6303.0
2019-09-19 13:10:00,54.21,54.24,54.2,54.23,5454.0,54.21,54.24,54.2,54.23,5454.0
2019-09-19 13:15:00,54.23,54.28,54.23,54.28,3600.0,54.23,54.28,54.23,54.28,3600.0
2019-09-19 13:20:00,54.27,54.27,54.23,54.23,9341.0,54.27,54.27,54.23,54.23,9341.0
2019-09-19 13:25:00,54.23,54.24,54.21,54.22,3955.0,54.23,54.24,54.21,54.22,3955.0
2019-09-19 13:30:00,54.22,54.23,54.13,54.19,7462.0,54.22,54.23,54.13,54.19,7462.0
2019-09-19 13:35:00,54.19,54.24,54.19,54.22,2663.0,54.19,54.24,54.19,54.22,2663.0
2019-09-19 13:40:00,54.22,54.24,54.12,54.12,4679.0,54.22,54.24,54.12,54.12,4679.0
2019-09-19 13:45:00,54.13,54.16,54.12,54.16,3324.0,54.13,54.16,54.12,54.16,3324.0
2019-09-19 13:50:00,54.15,54.19,54.13,54.16,6000.0,54.15,54.19,54.13,54.16,6000.0
2019-09-19 13:55:00,54.17,54.17,54.14,54.16,5370.0,54.17,54.17,54.14,54.16,5370.0
2019-09-19 14:00:00,54.16,54.18,54.09,54.09,4800.0,54.16,54.18,54.09,54.09,4800.0
2019-09-19 14:05:00,54.09,54.1,54.08,54.09,4103.0,54.09,54.1,54.08,54.09,4103.0
2019-09-19 14:10:00,54.08,54.14,54.08,54.13,6000.0,54.08,54.14,54.08,54.13,6000.0
2019-09-19 14:15:00,54.13,54.14,54.09,54.1,5600.0,54.13,54.14,54.09,54.1,5600.0
2019-09-19 14:20:00,54.09,54.1,54.04,54.07,3305.0,54.09,54.1,54.04,54.07,3305.0
2019-09-19 14:25:00,54.07,54.09,54.06,54.09,3700.0,54.07,54.09,54.06,54.09,3700.0
2019-09-19 14:30:00,54.09,54.09,54.02,54.04,3656.0,54.09,54.09,54.02,54.04,3656.0
2019-09-19 14:35:00,54.03,54.04,53.99,54.02,4882.0,54.03,54.04,53.99,54.02,4882.0
2019-09-19 14:40:00,54.02,54.04,53.99,53.99,4860.0,54.02,54.04,53.99,53.99,4860.0
2019-09-19 14:45:00,53.98,54.0,53.95,54.0,4600.0,53.98,54.0,53.95,54.0,4600.0
2019-09-19 14:50:00,54.0,54.01,53.97,53.97,5086.0,54.0,54.01,53.97,53.97,5086.0
2019-09-19 14:55:00,53.97,53.98,53.95,53.97,4774.0,53.97,53.98,53.95,53.97,4774.0
2019-09-19 15:00:00,53.97,54.01,53.93,53.94,9873.0,53.97,54.01,53.93,53.94,9873.0
2019-09-19 15:05:00,53.94,53.96,53.91,53.96,5480.0,53.94,53.96,53.91,53.96,5480.0
2019-09-19 15:10:00,53.96,53.99,53.95,53.98,4704.0,53.96,53.99,53.95,53.98,4704.0
2019-09-19 15:15:00,53.98,53.99,53.96,53.98,10267.0,53.98,53.99,53.96,53.98,10267.0
2019-09-19 15:20:00,53.99,54.03,53.98,54.0,9787.0,53.99,54.03,53.98,54.0,9787.0
2019-09-19 15:25:00,53.99,54.02,53.98,54.0,10922.0,53.99,54.02,53.98,54.0,10922.0
2019-09-19 15:30:00,53.99,53.99,53.93,53.94,12649.0,53.99,53.99,53.93,53.94,12649.0
2019-09-19 15:35:00,53.93,53.99,53.91,53.96,16181.0,53.93,53.99,53.91,53.96,16181.0
2019-09-19 15:40:00,53.97,54.02,53.97,54.0,22814.0,53.97,54.02,53.97,54.0,22814.0
2019-09-19 15:45:00,53.99,53.99,53.85,53.87,21993.0,53.99,53.99,53.85,53.87,21993.0
2019-09-19 15:50:00,53.86,53.87,53.8,53.86,25422.0,53.86,53.87,53.8,53.86,25422.0
2019-09-19 15:55:00,53.87,53.95,53.78,53.78,134206.0,53.87,53.95,53.78,53.78,134206.0
2019-09-20 09:30:00,54.06,54.33,54.06,54.22,194300.0,54.06,54.33,54.06,54.22,194300.0
2019-09-20 09:35:00,54.14,54.22,54.07,54.12,5231.0,54.14,54.22,54.07,54.12,5231.0
2019-09-20 09:40:00,54.06,54.08,53.9,53.9,2500.0,54.06,54.08,53.9,53.9,2500.0
2019-09-20 09:45:00,53.95,53.99,53.74,53.76,2300.0,53.95,53.99,53.74,53.76,2300.0
2019-09-20 09:50:00,53.73,53.85,53.69,53.85,4540.0,53.73,53.85,53.69,53.85,4540.0
2019-09-20 09:55:00,53.86,53.86,53.71,53.81,5020.0,53.86,53.86,53.71,53.81,5020.0
2019-09-20 10:00:00,53.83,53.97,53.83,53.97,10153.0,53.83,53.97,53.83,53.97,10153.0
2019-09-20 10:05:00,53.96,54.03,53.85,53.89,37112.0,53.96,54.03,53.85,53.89,37112.0
2019-09-20 10:10:00,53.88,53.92,53.75,53.8,6800.0,53.88,53.92,53.75,53.8,6800.0
2019-09-20 10:15:00,53.78,53.78,53.65,53.69,6516.0,53.78,53.78,53.65,53.69,6516.0
2019-09-20 10:20:00,53.67,53.75,53.67,53.72,4889.0,53.67,53.75,53.67,53.72,4889.0
2019-09-20 10:25:00,53.75,53.79,53.72,53.72,4329.0,53.75,53.79,53.72,53.72,4329.0
2019-09-20 10:30:00,53.74,53.79,53.71,53.75,4100.0,53.74,53.79,53.71,53.75,4100.0
2019-09-20 10:35:00,53.78,53.84,53.75,53.77,9710.0,53.78,53.84,53.75,53.77,9710.0
2019-09-20 10:40:00,53.79,53.82,53.75,53.81,3528.0,53.79,53.82,53.75,53.81,3528.0
2019-09-20 10:45:00,53.76,53.84,53.76,53.81,3300.0,53.76,53.84,53.76,53.81,3300.0
2019-09-20 10:50:00,53.81,53.83,53.71,53.72,5804.0,53.81,53.83,53.71,53.72,5804.0
2019-09-20 10:55:00,53.7,53.78,53.7,53.77,4500.0,53.7,53.78,53.7,53.77,4500.0
2019-09-20 11:00:00,53.76,53.77,53.7,53.77,3100.0,53.76,53.77,53.7,53.77,3100.0
2019-09-20 11:05:00,53.75,53.88,53.75,53.88,5286.0,53.75,53.88,53.75,53.88,5286.0
2019-09-20 11:10:00,53.89,53.93,53.88,53.88,5590.0,53.89,53.93,53.88,53.88,5590.0
2019-09-20 11:15:00,53.87,53.87,53.73,53.76,6900.0,53.87,53.87,53.73,53.76,6900.0
2019-09-20 11:20:00,53.79,53.79,53.72,53.79,4572.0,53.79,53.79,53.72,53.79,4572.0
2019-09-20 11:25:00,53.78,53.81,53.76,53.77,4900.0,53.78,53.81,53.76,53.77,4900.0
2019-09-20 11:30:00,53.78,53.84,53.76,53.84,6661.0,53.78,53.84,53.76,53.84,6661.0
2019-09-20 11:35:00,53.86,53.86,53.81,53.81,3882.0,53.86,53.86,53.81,53.81,3882.0
2019-09-20 11:40:00,53.8,53.82,53.77,53.82,5000.0,53.8,53.82,53.77,53.82,5000.0
2019-09-20 11:45:00,53.82,53.88,53.82,53.88,4296.0,53.82,53.88,53.82,53.88,4296.0
2019-09-20 11:50:00,53.9,53.93,53.89,53.91,4174.0,53.9,53.93,53.89,53.91,4174.0
2019-09-20 11:55:00,53.92,54.0,53.92,53.97,3930.0,53.92,54.0,53.92,53.97,3930.0
2019-09-20 12:00:00,53.96,53.98,53.92,53.92,5294.0,53.96,53.98,53.92,53.92,5294.0
2019-09-20 12:05:00,53.93,53.95,53.91,53.92,3890.0,53.93,53.95,53.91,53.92,3890.0
2019-09-20 12:10:00,53.92,53.96,53.91,53.95,4445.0,53.92,53.96,53.91,53.95,4445.0
2019-09-20 12:15:00,53.95,53.95,53.87,53.89,4930.0,53.95,53.95,53.87,53.89,4930.0
2019-09-20 12:20:00,53.89,53.93,53.88,53.88,4844.0,53.89,53.93,53.88,53.88,4844.0
2019-09-20 12:25:00,53.88,53.9,53.86,53.89,5627.0,53.88,53.9,53.86,53.89,5627.0
2019-09-20 12:30:00,53.88,53.89,53.85,53.85,4300.0,53.88,53.89,53.85,53.85,4300.0
2019-09-20 12:35:00,53.84,53.85,53.8,53.82,3041.0,53.84,53.85,53.8,53.82,3041.0
2019-09-20 12:40:00,53.8,53.82,53.77,53.82,3620.0,53.8,53.82,53.77,53.82,3620.0
2019-09-20 12:45:00,53.83,53.84,53.8,53.83,2760.0,53.83,53.84,53.8,53.83,2760.0
2019-09-20 12:50:00,53.82,53.88,53.81,53.88,4260.0,53.82,53.88,53.81,53.88,4260.0
2019-09-20 12:55:00,53.89,53.9,53.87,53.88,5307.0,53.89,53.9,53.87,53.88,5307.0
2019-09-20 13:00:00,53.88,53.9,53.85,53.86,10656.0,53.88,53.9,53.85,53.86,10656.0
2019-09-20 13:05:00,53.87,53.89,53.85,53.85,5176.0,53.87,53.89,53.85,53.85,5176.0
2019-09-20 13:10:00,53.83,53.83,53.47,53.47,14726.0,53.83,53.83,53.47,53.47,14726.0
2019-09-20 13:15:00,53.47,53.51,53.24,53.45,10520.0,53.47,53.51,53.24,53.45,10520.0
2019-09-20 13:20:00,53.46,53.46,53.34,53.36,5005.0,53.46,53.46,53.34,53.36,5005.0
2019-09-20 13:25:00,53.36,53.48,53.35,53.46,5177.0,53.36,53.48,53.35,53.46,5177.0
2019-09-20 13:30:00,53.46,53.49,53.41,53.47,6001.0,53.46,53.49,53.41,53.47,6001.0
2019-09-20 13:35:00,53.48,53.52,53.45,53.45,4188.0,53.48,53.52,53.45,53.45,4188.0
2019-09-20 13:40:00,53.45,53.51,53.37,53.39,10305.0,53.45,53.51,53.37,53.39,10305.0
2019-09-20 13:45:00,53.4,53.46,53.38,53.39,3748.0,53.4,53.46,53.38,53.39,3748.0
2019-09-20 13:50:00,53.4,53.42,53.36,53.38,3773.0,53.4,53.42,53.36,53.38,3773.0
2019-09-20 13:55:00,53.36,53.45,53.33,53.44,6440.0,53.36,53.45,53.33,53.44,6440.0
2019-09-20 14:00:00,53.46,53.56,53.46,53.49,4688.0,53.46,53.56,53.46,53.49,4688.0
2019-09-20 14:05:00,53.5,53.57,53.47,53.48,5537.0,53.5,53.57,53.47,53.48,5537.0
2019-09-20 14:10:00,53.51,53.52,53.4,53.41,9007.0,53.51,53.52,53.4,53.41,9007.0
2019-09-20 14:15:00,53.43,53.52,53.42,53.52,7998.0,53.43,53.52,53.42,53.52,7998.0
2019-09-20 14:20:00,53.51,53.6,53.5,53.59,4824.0,53.51,53.6,53.5,53.59,4824.0
2019-09-20 14:25:00,53.59,53.62,53.58,53.61,5300.0,53.59,53.62,53.58,53.61,5300.0
2019-09-20 14:30:00,53.62,53.68,53.6,53.68,5739.0,53.62,53.68,53.6,53.68,5739.0
2019-09-20 14:35:00,53.67,53.71,53.67,53.69,6250.0,53.67,53.71,53.67,53.69,6250.0
2019-09-20 14:40:00,53.69,53.7,53.61,53.61,4470.0,53.69,53.7,53.61,53.61,4470.0
2019-09-20 14:45:00,53.62,53.67,53.61,53.67,7066.0,53.62,53.67,53.61,53.67,7066.0
2019-09-20 14:50:00,53.67,53.67,53.62,53.66,6592.0,53.67,53.67,53.62,53.66,6592.0
2019-09-20 14:55:00,53.67,53.67,53.58,53.63,8472.0,53.67,53.67,53.58,53.63,8472.0
2019-09-20 15:00:00,53.62,53.69,53.6,53.69,11633.0,53.62,53.69,53.6,53.69,11633.0
2019-09-20 15:05:00,53.69,53.7,53.65,53.67,10485.0,53.69,53.7,53.65,53.67,10485.0
2019-09-20 15:10:00,53.68,53.7,53.66,53.69,7278.0,53.68,53.7,53.66,53.69,7278.0
2019-09-20 15:15:00,53.7,53.75,53.69,53.74,8260.0,53.7,53.75,53.69,53.74,8260.0
2019-09-20 15:20:00,53.73,53.75,53.66,53.69,12017.0,53.73,53.75,53.66,53.69,12017.0
2019-09-20 15:25:00,53.69,53.71,53.67,53.69,14255.0,53.69,53.71,53.67,53.69,14255.0
2019-09-20 15:30:00,53.69,53.7,53.61,53.62,15753.0,53.69,53.7,53.61,53.62,15753.0
2019-09-20 15:35:00,53.61,53.79,53.61,53.79,27662.0,53.61,53.79,53.61,53.79,27662.0
2019-09-20 15:40:00,53.79,53.87,53.78,53.82,32219.0,53.79,53.87,53.78,53.82,32219.0
2019-09-20 15:45:00,53.82,53.83,53.74,53.74,20637.0,53.82,53.83,53.74,53.74,20637.0
2019-09-20 15:50:00,53.73,53.88,53.73,53.84,41832.0,53.73,53.88,53.73,53.84,41832.0
2019-09-20 15:55:00,53.84,53.85,53.65,53.65,70174.0,53.84,53.85,53.65,53.65,70174.0
2019-09-23 09:30:00,53.36,53.7,53.3,53.53,14755.0,53.36,53.7,53.3,53.53,14755.0
2019-09-23 09:35:00,53.54,53.72,53.52,53.62,9663.0,53.54,53.72,53.52,53.62,9663.0
2019-09-23 09:40:00,53.55,53.61,53.49,53.61,8057.0,53.55,53.61,53.49,53.61,8057.0
2019-09-23 09:45:00,53.61,53.63,53.51,53.54,14091.0,53.61,53.63,53.51,53.54,14091.0
2019-09-23 09:50:00,53.52,53.56,53.32,53.36,15669.0,53.52,53.56,53.32,53.36,15669.0
2019-09-23 09:55:00,53.36,53.4,53.23,53.25,9784.0,53.36,53.4,53.23,53.25,9784.0
2019-09-23 10:00:00,53.14,53.2,53.08,53.1,12553.0,53.14,53.2,53.08,53.1,12553.0
2019-09-23 10:05:00,53.09,53.15,52.91,52.95,16552.0,53.09,53.15,52.91,52.95,16552.0
2019-09-23 10:10:00,52.93,52.95,52.8,52.8,12017.0,52.93,52.95,52.8,52.8,12017.0
2019-09-23 10:15:00,52.82,52.9,52.8,52.9,14747.0,52.82,52.9,52.8,52.9,14747.0
2019-09-23 10:20:00,52.89,53.07,52.88,53.07,22616.0,52.89,53.07,52.88,53.07,22616.0
2019-09-23 10:25:00,53.04,53.06,52.98,53.02,7140.0,53.04,53.06,52.98,53.02,7140.0
2019-09-23 10:30:00,53.01,53.16,53.0,53.16,6597.0,53.01,53.16,53.0,53.16,6597.0
2019-09-23 10:35:00,53.18,53.19,53.05,53.08,8928.0,53.18,53.19,53.05,53.08,8928.0
2019-09-23 10:40:00,53.08,53.12,53.07,53.07,6176.0,53.08,53.12,53.07,53.07,6176.0
2019-09-23 10:45:00,53.07,53.08,52.98,53.01,5648.0,53.07,53.08,52.98,53.01,5648.0
2019-09-23 10:50:00,52.99,53.04,52.96,52.98,4874.0,52.99,53.04,52.96,52.98,4874.0
2019-09-23 10:55:00,52.97,52.98,52.9,52.97,8968.0,52.97,52.98,52.9,52.97,8968.0
2019-09-23 11:00:00,52.96,53.09,52.94,53.08,12334.0,52.96,53.09,52.94,53.08,12334.0
2019-09-23 11:05:00,53.06,53.08,53.03,53.03,4978.0,53.06,53.08,53.03,53.03,4978.0
2019-09-23 11:10:00,53.02,53.07,53.0,53.05,9530.0,53.02,53.07,53.0,53.05,9530.0
2019-09-23 11:15:00,53.05,53.16,53.05,53.15,5829.0,53.05,53.16,53.05,53.15,5829.0
2019-09-23 11:20:00,53.17,53.24,53.17,53.21,4880.0,53.17,53.24,53.17,53.21,4880.0
2019-09-23 11:25:00,53.2,53.22,53.17,53.2,6083.0,53.2,53.22,53.17,53.2,6083.0
2019-09-23 11:30:00,53.21,53.28,53.2,53.22,14162.0,53.21,53.28,53.2,53.22,14162.0
2019-09-23 11:35:00,53.23,53.24,53.2,53.22,8204.0,53.23,53.24,53.2,53.22,8204.0
2019-09-23 11:40:00,53.21,53.21,53.16,53.18,5247.0,53.21,53.21,53.16,53.18,5247.0
2019-09-23 11:45:00,53.18,53.25,53.17,53.23,6542.0,53.18,53.25,53.17,53.23,6542.0
2019-09-23 11:50:00,53.24,53.24,53.17,53.22,13917.0,53.24,53.24,53.17,53.22,13917.0
2019-09-23 11:55:00,53.22,53.28,53.19,53.28,7389.0,53.22,53.28,53.19,53.28,7389.0
2019-09-23 12:00:00,53.28,53.29,53.21,53.22,6248.0,53.28,53.29,53.21,53.22,6248.0
2019-09-23 12:05:00,53.21,53.33,53.21,53.33,5267.0,53.21,53.33,53.21,53.33,5267.0
2019-09-23 12:10:00,53.34,53.39,53.29,53.29,5217.0,53.34,53.39,53.29,53.29,5217.0
2019-09-23 12:15:00,53.3,53.31,53.24,53.27,11710.0,53.3,53.31,53.24,53.27,11710.0
2019-09-23 12:20:00,53.26,53.27,53.24,53.25,2769.0,53.26,53.27,53.24,53.25,2769.0
2019-09-23 12:25:00,53.25,53.28,53.24,53.25,5266.0,53.25,53.28,53.24,53.25,5266.0
2019-09-23 12:30:00,53.25,53.28,53.23,53.24,4973.0,53.25,53.28,53.23,53.24,4973.0
2019-09-23 12:35:00,53.25,53.27,53.24,53.26,5697.0,53.25,53.27,53.24,53.26,5697.0
2019-09-23 12:40:00,53.23,53.24,53.21,53.22,2839.0,53.23,53.24,53.21,53.22,2839.0
2019-09-23 12:45:00,53.22,53.22,53.14,53.16,4724.0,53.22,53.22,53.14,53.16,4724.0
2019-09-23 12:50:00,53.16,53.16,53.1,53.1,5000.0,53.16,53.16,53.1,53.1,5000.0
2019-09-23 12:55:00,53.12,53.13,53.07,53.07,5510.0,53.12,53.13,53.07,53.07,5510.0
2019-09-23 13:00:00,53.08,53.1,53.0,53.0,9295.0,53.08,53.1,53.0,53.0,9295.0
2019-09-23 13:05:00,53.01,53.01,52.98,52.98,8559.0,53.01,53.01,52.98,52.98,8559.0
2019-09-23 13:10:00,52.98,52.98,52.92,52.94,5606.0,52.98,52.98,52.92,52.94,5606.0
2019-09-23 13:15:00,52.94,52.99,52.94,52.96,7199.0,52.94,52.99,52.94,52.96,7199.0
2019-09-23 13:20:00,52.97,52.98,52.96,52.98,2800.0,52.97,52.98,52.96,52.98,2800.0
2019-09-23 13:25:00,52.98,53.02,52.98,52.98,9839.0,52.98,53.02,52.98,52.98,9839.0
2019-09-23 13:30:00,52.98,53.04,52.98,53.03,8887.0,52.98,53.04,52.98,53.03,8887.0
2019-09-23 13:35:00,53.03,53.04,52.99,53.0,3810.0,53.03,53.04,52.99,53.0,3810.0
2019-09-23 13:40:00,53.01,53.06,52.98,53.04,11835.0,53.01,53.06,52.98,53.04,11835.0
2019-09-23 13:45:00,53.04,53.07,53.04,53.06,3397.0,53.04,53.07,53.04,53.06,3397.0
2019-09-23 13:50:00,53.07,53.14,53.07,53.12,5660.0,53.07,53.14,53.07,53.12,5660.0
2019-09-23 13:55:00,53.11,53.14,53.11,53.13,3290.0,53.11,53.14,53.11,53.13,3290.0
2019-09-23 14:00:00,53.13,53.14,53.1,53.11,6145.0,53.13,53.14,53.1,53.11,6145.0
2019-09-23 14:05:00,53.11,53.12,53.04,53.04,7403.0,53.11,53.12,53.04,53.04,7403.0
2019-09-23 14:10:00,53.04,53.07,53.03,53.06,6267.0,53.04,53.07,53.03,53.06,6267.0
2019-09-23 14:15:00,53.07,53.12,53.05,53.12,6169.0,53.07,53.12,53.05,53.12,6169.0
2019-09-23 14:20:00,53.13,53.19,53.11,53.16,5195.0,53.13,53.19,53.11,53.16,5195.0
2019-09-23 14:25:00,53.16,53.19,53.14,53.16,7010.0,53.16,53.19,53.14,53.16,7010.0
2019-09-23 14:30:00,53.16,53.19,53.16,53.19,5153.0,53.16,53.19,53.16,53.19,5153.0
2019-09-23 14:35:00,53.19,53.21,53.11,53.21,15618.0,53.19,53.21,53.11,53.21,15618.0
2019-09-23 14:40:00,53.22,53.42,53.2,53.41,8145.0,53.22,53.42,53.2,53.41,8145.0
2019-09-23 14:45:00,53.44,53.49,53.41,53.46,7566.0,53.44,53.49,53.41,53.46,7566.0
2019-09-23 14:50:00,53.46,53.53,53.45,53.5,8803.0,53.46,53.53,53.45,53.5,8803.0
2019-09-23 14:55:00,53.5,53.54,53.48,53.51,6761.0,53.5,53.54,53.48,53.51,6761.0
2019-09-23 15:00:00,53.51,53.52,53.46,53.49,6164.0,53.51,53.52,53.46,53.49,6164.0
2019-09-23 15:05:00,53.48,53.55,53.47,53.55,7330.0,53.48,53.55,53.47,53.55,7330.0
2019-09-23 15:10:00,53.54,53.57,53.53,53.57,6772.0,53.54,53.57,53.53,53.57,6772.0
2019-09-23 15:15:00,53.57,53.63,53.55,53.57,41570.0,53.57,53.63,53.55,53.57,41570.0
2019-09-23 15:20:00,53.58,53.58,53.52,53.55,4814.0,53.58,53.58,53.52,53.55,4814.0
2019-09-23 15:25:00,53.55,53.57,53.53,53.55,13862.0,53.55,53.57,53.53,53.55,13862.0
2019-09-23 15:30:00,53.54,53.55,53.5,53.51,7768.0,53.54,53.55,53.5,53.51,7768.0
2019-09-23 15:35:00,53.51,53.53,53.5,53.53,12739.0,53.51,53.53,53.5,53.53,12739.0
2019-09-23 15:40:00,53.53,53.56,53.52,53.55,7712.0,53.53,53.56,53.52,53.55,7712.0
2019-09-23 15:45:00,53.56,53.57,53.54,53.56,26649.0,53.56,53.57,53.54,53.56,26649.0
2019-09-23 15:50:00,53.56,53.58,53.46,53.47,24753.0,53.56,53.58,53.46,53.47,24753.0
2019-09-23 15:55:00,53.47,53.53,53.41,53.52,76428.0,53.47,53.53,53.41,53.52,76428.0
2019-09-24 09:30:00,53.73,53.96,53.64,53.96,11167.0,53.73,53.96,53.64,53.96,11167.0
2019-09-24 09:35:00,53.96,54.39,53.94,54.39,40829.0,53.96,54.39,53.94,54.39,40829.0
2019-09-24 09:40:00,54.41,54.41,54.24,54.35,20136.0,54.41,54.41,54.24,54.35,20136.0
2019-09-24 09:45:00,54.34,54.37,54.17,54.29,34557.0,54.34,54.37,54.17,54.29,34557.0
2019-09-24 09:50:00,54.29,54.33,54.18,54.18,20741.0,54.29,54.33,54.18,54.18,20741.0
2019-09-24 09:55:00,54.15,54.3,54.15,54.16,11180.0,54.15,54.3,54.15,54.16,11180.0
2019-09-24 10:00:00,54.14,54.16,54.03,54.16,9318.0,54.14,54.16,54.03,54.16,9318.0
2019-09-24 10:05:00,54.13,54.13,54.04,54.05,17019.0,54.13,54.13,54.04,54.05,17019.0
2019-09-24 10:10:00,54.03,54.08,53.94,54.06,42281.0,54.03,54.08,53.94,54.06,42281.0
2019-09-24 10:15:00,54.08,54.08,53.81,53.9,10472.0,54.08,54.08,53.81,53.9,10472.0
2019-09-24 10:20:00,53.91,53.98,53.79,53.79,6143.0,53.91,53.98,53.79,53.79,6143.0
2019-09-24 10:25:00,53.77,53.84,53.71,53.81,12572.0,53.77,53.84,53.71,53.81,12572.0
2019-09-24 10:30:00,53.81,53.86,53.76,53.81,33483.0,53.81,53.86,53.76,53.81,33483.0
2019-09-24 10:35:00,53.78,53.82,53.76,53.8,22088.0,53.78,53.82,53.76,53.8,22088.0
2019-09-24 10:40:00,53.79,53.81,53.66,53.67,6106.0,53.79,53.81,53.66,53.67,6106.0
2019-09-24 10:45:00,53.67,53.67,53.57,53.61,5456.0,53.67,53.67,53.57,53.61,5456.0
2019-09-24 10:50:00,53.59,53.73,53.59,53.73,6328.0,53.59,53.73,53.59,53.73,6328.0
2019-09-24 10:55:00,53.75,53.81,53.74,53.76,11453.0,53.75,53.81,53.74,53.76,11453.0
2019-09-24 11:00:00,53.76,53.77,53.65,53.66,24687.0,53.76,53.77,53.65,53.66,24687.0
2019-09-24 11:05:00,53.63,53.67,53.59,53.59,3648.0,53.63,53.67,53.59,53.59,3648.0
2019-09-24 11:10:00,53.6,53.67,53.56,53.66,20033.0,53.6,53.67,53.56,53.66,20033.0
2019-09-24 11:15:00,53.66,53.66,53.55,53.56,7189.0,53.66,53.66,53.55,53.56,7189.0
2019-09-24 11:20:00,53.58,53.59,53.49,53.57,6938.0,53.58,53.59,53.49,53.57,6938.0
2019-09-24 11:25:00,53.55,53.59,53.53,53.56,4517.0,53.55,53.59,53.53,53.56,4517.0
2019-09-24 11:30:00,53.57,53.61,53.53,53.61,11974.0,53.57,53.61,53.53,53.61,11974.0
2019-09-24 11:35:00,53.61,53.62,53.43,53.46,15426.0,53.61,53.62,53.43,53.46,15426.0
2019-09-24 11:40:00,53.46,53.48,53.37,53.38,6400.0,53.46,53.48,53.37,53.38,6400.0
2019-09-24 11:45:00,53.36,53.55,53.36,53.5,8431.0,53.36,53.55,53.36,53.5,8431.0
2019-09-24 11:50:00,53.51,53.56,53.5,53.5,10600.0,53.51,53.56,53.5,53.5,10600.0
2019-09-24 11:55:00,53.51,53.54,53.48,53.48,4699.0,53.51,53.54,53.48,53.48,4699.0
2019-09-24 12:00:00,53.48,53.48,53.43,53.46,11286.0,53.48,53.48,53.43,53.46,11286.0
2019-09-24 12:05:00,53.47,53.52,53.47,53.51,8967.0,53.47,53.52,53.47,53.51,8967.0
2019-09-24 12:10:00,53.51,53.54,53.46,53.47,7079.0,53.51,53.54,53.46,53.47,7079.0
2019-09-24 12:15:00,53.47,53.47,53.33,53.34,5753.0,53.47,53.47,53.33,53.34,5753.0
2019-09-24 12:20:00,53.33,53.39,53.19,53.27,9577.0,53.33,53.39,53.19,53.27,9577.0
2019-09-24 12:25:00,53.29,53.32,53.21,53.27,5609.0,53.29,53.32,53.21,53.27,5609.0
2019-09-24 12:30:00,53.27,53.35,53.27,53.33,5703.0,53.27,53.35,53.27,53.33,5703.0
2019-09-24 12:35:00,53.35,53.35,53.21,53.22,4700.0,53.35,53.35,53.21,53.22,4700.0
2019-09-24 12:40:00,53.23,53.24,53.13,53.21,6211.0,53.23,53.24,53.13,53.21,6211.0
2019-09-24 12:45:00,53.21,53.25,53.2,53.25,7005.0,53.21,53.25,53.2,53.25,7005.0
2019-09-24 12:50:00,53.24,53.24,53.11,53.12,5083.0,53.24,53.24,53.11,53.12,5083.0
2019-09-24 12:55:00,53.13,53.16,53.11,53.12,2300.0,53.13,53.16,53.11,53.12,2300.0
2019-09-24 13:00:00,53.11,53.21,53.11,53.2,8557.0,53.11,53.21,53.11,53.2,8557.0
2019-09-24 13:05:00,53.19,53.3,53.19,53.22,20600.0,53.19,53.3,53.19,53.22,20600.0
2019-09-24 13:10:00,53.22,53.23,53.12,53.16,6422.0,53.22,53.23,53.12,53.16,6422.0
2019-09-24 13:15:00,53.16,53.17,53.13,53.15,2600.0,53.16,53.17,53.13,53.15,2600.0
2019-09-24 13:20:00,53.16,53.16,53.03,53.06,3609.0,53.16,53.16,53.03,53.06,3609.0
2019-09-24 13:25:00,53.07,53.17,53.07,53.08,4164.0,53.07,53.17,53.07,53.08,4164.0
2019-09-24 13:30:00,53.07,53.18,53.07,53.15,6727.0,53.07,53.18,53.07,53.15,6727.0
2019-09-24 13:35:00,53.14,53.19,53.14,53.19,4279.0,53.14,53.19,53.14,53.19,4279.0
2019-09-24 13:40:00,53.18,53.22,53.18,53.22,7482.0,53.18,53.22,53.18,53.22,7482.0
2019-09-24 13:45:00,53.23,53.25,53.2,53.23,6759.0,53.23,53.25,53.2,53.23,6759.0
2019-09-24 13:50:00,53.22,53.29,53.17,53.18,5999.0,53.22,53.29,53.17,53.18,5999.0
2019-09-24 13:55:00,53.18,53.2,53.14,53.15,5698.0,53.18,53.2,53.14,53.15,5698.0
2019-09-24 14:00:00,53.15,53.15,53.09,53.1,6074.0,53.15,53.15,53.09,53.1,6074.0
2019-09-24 14:05:00,53.1,53.1,53.05,53.07,8787.0,53.1,53.1,53.05,53.07,8787.0
2019-09-24 14:10:00,53.06,53.36,53.01,53.3,19907.0,53.06,53.36,53.01,53.3,19907.0
2019-09-24 14:15:00,53.32,53.45,53.24,53.39,15973.0,53.32,53.45,53.24,53.39,15973.0
2019-09-24 14:20:00,53.39,53.41,53.25,53.27,18724.0,53.39,53.41,53.25,53.27,18724.0
2019-09-24 14:25:00,53.24,53.36,53.24,53.36,21672.0,53.24,53.36,53.24,53.36,21672.0
2019-09-24 14:30:00,53.35,53.47,53.35,53.47,6090.0,53.35,53.47,53.35,53.47,6090.0
2019-09-24 14:35:00,53.47,53.5,53.25,53.28,11451.0,53.47,53.5,53.25,53.28,11451.0
2019-09-24 14:40:00,53.28,53.3,53.18,53.19,3700.0,53.28,53.3,53.18,53.19,3700.0
2019-09-24 14:45:00,53.19,53.26,53.13,53.26,3443.0,53.19,53.26,53.13,53.26,3443.0
2019-09-24 14:50:00,53.25,53.32,53.24,53.25,9823.0,53.25,53.32,53.24,53.25,9823.0
2019-09-24 14:55:00,53.24,53.25,53.19,53.19,4409.0,53.24,53.25,53.19,53.19,4409.0
2019-09-24 15:00:00,53.18,53.19,53.14,53.17,6213.0,53.18,53.19,53.14,53.17,6213.0
2019-09-24 15:05:00,53.16,53.17,52.99,53.02,24860.0,53.16,53.17,52.99,53.02,24860.0
2019-09-24 15:10:00,53.02,53.12,52.97,53.08,13504.0,53.02,53.12,52.97,53.08,13504.0
2019-09-24 15:15:00,53.09,53.14,53.07,53.14,7329.0,53.09,53.14,53.07,53.14,7329.0
2019-09-24 15:20:00,53.13,53.14,53.02,53.03,6502.0,53.13,53.14,53.02,53.03,6502.0
2019-09-24 15:25:00,53.04,53.09,53.03,53.06,11830.0,53.04,53.09,53.03,53.06,11830.0
2019-09-24 15:30:00,53.05,53.05,52.95,52.98,13182.0,53.05,53.05,52.95,52.98,13182.0
2019-09-24 15:35:00,52.98,53.07,52.98,53.03,12314.0,52.98,53.07,52.98,53.03,12314.0
2019-09-24 15:40:00,53.03,53.06,52.99,53.01,13906.0,53.03,53.06,52.99,53.01,13906.0
2019-09-24 15:45:00,53.01,53.13,53.0,53.12,21032.0,53.01,53.13,53.0,53.12,21032.0
2019-09-24 15:50:00,53.11,53.11,52.99,53.05,38746.0,53.11,53.11,52.99,53.05,38746.0
2019-09-24 15:55:00,53.05,53.14,53.02,53.13,80306.0,53.05,53.14,53.02,53.13,80306.0
2019-09-25 09:30:00,52.84,53.12,52.61,52.73,17508.0,52.84,53.12,52.61,52.73,17508.0
2019-09-25 09:35:00,52.75,52.84,52.47,52.65,25730.0,52.75,52.84,52.47,52.65,25730.0
2019-09-25 09:40:00,52.65,52.66,52.4,52.48,12839.0,52.65,52.66,52.4,52.48,12839.0
2019-09-25 09:45:00,52.48,52.49,52.29,52.43,10591.0,52.48,52.49,52.29,52.43,10591.0
2019-09-25 09:50:00,52.4,52.45,52.31,52.36,14028.0,52.4,52.45,52.31,52.36,14028.0
2019-09-25 09:55:00,52.3,52.33,52.17,52.26,7482.0,52.3,52.33,52.17,52.26,7482.0
2019-09-25 10:00:00,52.25,52.4,52.13,52.33,9088.0,52.25,52.4,52.13,52.33,9088.0
2019-09-25 10:05:00,52.3,52.39,52.23,52.31,6805.0,52.3,52.39,52.23,52.31,6805.0
2019-09-25 10:10:00,52.3,52.35,52.2,52.25,7100.0,52.3,52.35,52.2,52.25,7100.0
2019-09-25 10:15:00,52.25,52.3,52.22,52.24,9402.0,52.25,52.3,52.22,52.24,9402.0
2019-09-25 10:20:00,52.25,52.37,52.18,52.2,33535.0,52.25,52.37,52.18,52.2,33535.0
2019-09-25 10:25:00,52.22,52.31,52.2,52.27,10983.0,52.22,52.31,52.2,52.27,10983.0
2019-09-25 10:30:00,52.27,52.46,52.25,52.43,14211.0,52.27,52.46,52.25,52.43,14211.0
2019-09-25 10:35:00,52.44,52.53,52.41,52.47,12211.0,52.44,52.53,52.41,52.47,12211.0
2019-09-25 10:40:00,52.47,52.5,52.4,52.42,7855.0,52.47,52.5,52.4,52.42,7855.0
2019-09-25 10:45:00,52.41,52.54,52.4,52.54,9905.0,52.41,52.54,52.4,52.54,9905.0
2019-09-25 10:50:00,52.54,52.78,52.53,52.78,18348.0,52.54,52.78,52.53,52.78,18348.0
2019-09-25 10:55:00,52.76,52.77,52.68,52.71,9481.0,52.76,52.77,52.68,52.71,9481.0
2019-09-25 11:00:00,52.69,52.72,52.6,52.66,13143.0,52.69,52.72,52.6,52.66,13143.0
2019-09-25 11:05:00,52.67,52.69,52.55,52.57,5568.0,52.67,52.69,52.55,52.57,5568.0
2019-09-25 11:10:00,52.55,52.6,52.52,52.6,7900.0,52.55,52.6,52.52,52.6,7900.0
2019-09-25 11:15:00,52.61,52.69,52.59,52.64,5241.0,52.61,52.69,52.59,52.64,5241.0
2019-09-25 11:20:00,52.66,52.72,52.65,52.68,3905.0,52.66,52.72,52.65,52.68,3905.0
2019-09-25 11:25:00,52.68,52.69,52.59,52.65,10940.0,52.68,52.69,52.59,52.65,10940.0
2019-09-25 11:30:00,52.64,52.64,52.6,52.64,10476.0,52.64,52.64,52.6,52.64,10476.0
2019-09-25 11:35:00,52.65,52.72,52.59,52.72,6877.0,52.65,52.72,52.59,52.72,6877.0
2019-09-25 11:40:00,52.7,52.78,52.7,52.77,4411.0,52.7,52.78,52.7,52.77,4411.0
2019-09-25 11:45:00,52.79,52.85,52.75,52.8,6428.0,52.79,52.85,52.75,52.8,6428.0
2019-09-25 11:50:00,52.78,52.82,52.75,52.81,5354.0,52.78,52.82,52.75,52.81,5354.0
2019-09-25 11:55:00,52.82,52.82,52.74,52.79,5100.0,52.82,52.82,52.74,52.79,5100.0
2019-09-25 12:00:00,52.81,52.87,52.8,52.87,5400.0,52.81,52.87,52.8,52.87,5400.0
2019-09-25 12:05:00,52.86,52.92,52.83,52.91,5961.0,52.86,52.92,52.83,52.91,5961.0
2019-09-25 12:10:00,52.9,52.9,52.85,52.85,3509.0,52.9,52.9,52.85,52.85,3509.0
2019-09-25 12:15:00,52.84,52.86,52.79,52.8,5468.0,52.84,52.86,52.79,52.8,5468.0
2019-09-25 12:20:00,52.8,52.87,52.79,52.87,5601.0,52.8,52.87,52.79,52.87,5601.0
2019-09-25 12:25:00,52.88,52.9,52.83,52.89,5300.0,52.88,52.9,52.83,52.89,5300.0
2019-09-25 12:30:00,52.89,52.91,52.86,52.87,5426.0,52.89,52.91,52.86,52.87,5426.0
2019-09-25 12:35:00,52.87,52.91,52.84,52.84,6181.0,52.87,52.91,52.84,52.84,6181.0
2019-09-25 12:40:00,52.83,52.85,52.76,52.8,6543.0,52.83,52.85,52.76,52.8,6543.0
2019-09-25 12:45:00,52.8,52.8,52.74,52.78,4700.0,52.8,52.8,52.74,52.78,4700.0
2019-09-25 12:50:00,52.78,52.82,52.76,52.8,4381.0,52.78,52.82,52.76,52.8,4381.0
2019-09-25 12:55:00,52.8,52.83,52.75,52.75,5400.0,52.8,52.83,52.75,52.75,5400.0
2019-09-25 13:00:00,52.76,52.77,52.72,52.76,4699.0,52.76,52.77,52.72,52.76,4699.0
2019-09-25 13:05:00,52.75,52.79,52.75,52.79,3400.0,52.75,52.79,52.75,52.79,3400.0
2019-09-25 13:10:00,52.8,52.82,52.77,52.8,7834.0,52.8,52.82,52.77,52.8,7834.0
2019-09-25 13:15:00,52.79,52.83,52.79,52.83,2400.0,52.79,52.83,52.79,52.83,2400.0
2019-09-25 13:20:00,52.82,52.93,52.82,52.89,12218.0,52.82,52.93,52.82,52.89,12218.0
2019-09-25 13:25:00,52.89,52.95,52.89,52.9,5590.0,52.89,52.95,52.89,52.9,5590.0
2019-09-25 13:30:00,52.9,52.93,52.86,52.88,4317.0,52.9,52.93,52.86,52.88,4317.0
2019-09-25 13:35:00,52.88,52.89,52.84,52.84,4700.0,52.88,52.89,52.84,52.84,4700.0
2019-09-25 13:40:00,52.83,52.86,52.83,52.85,5460.0,52.83,52.86,52.83,52.85,5460.0
2019-09-25 13:45:00,52.85,52.9,52.83,52.84,9772.0,52.85,52.9,52.83,52.84,9772.0
2019-09-25 13:50:00,52.84,52.92,52.84,52.9,6327.0,52.84,52.92,52.84,52.9,6327.0
2019-09-25 13:55:00,52.91,52.91,52.85,52.87,2077.0,52.91,52.91,52.85,52.87,2077.0
2019-09-25 14:00:00,52.88,52.95,52.87,52.94,5921.0,52.88,52.95,52.87,52.94,5921.0
2019-09-25 14:05:00,52.93,53.01,52.93,52.99,26837.0,52.93,53.01,52.93,52.99,26837.0
2019-09-25 14:10:00,53.01,53.05,53.0,53.05,4912.0,53.01,53.05,53.0,53.05,4912.0
2019-09-25 14:15:00,53.04,53.04,52.98,53.02,7284.0,53.04,53.04,52.98,53.02,7284.0
2019-09-25 14:20:00,53.02,53.04,52.98,53.04,10500.0,53.02,53.04,52.98,53.04,10500.0
2019-09-25 14:25:00,53.04,53.1,53.04,53.05,8464.0,53.04,53.1,53.04,53.05,8464.0
2019-09-25 14:30:00,53.05,53.09,53.04,53.06,6915.0,53.05,53.09,53.04,53.06,6915.0
2019-09-25 14:35:00,53.06,53.07,53.03,53.03,27647.0,53.06,53.07,53.03,53.03,27647.0
2019-09-25 14:40:00,53.04,53.17,53.04,53.15,9407.0,53.04,53.17,53.04,53.15,9407.0
2019-09-25 14:45:00,53.17,53.25,53.17,53.22,8079.0,53.17,53.25,53.17,53.22,8079.0
2019-09-25 14:50:00,53.23,53.25,53.19,53.22,9255.0,53.23,53.25,53.19,53.22,9255.0
2019-09-25 14:55:00,53.23,53.23,53.19,53.22,6085.0,53.23,53.23,53.19,53.22,6085.0
2019-09-25 15:00:00,53.22,53.24,53.19,53.24,15194.0,53.22,53.24,53.19,53.24,15194.0
2019-09-25 15:05:00,53.24,53.29,53.24,53.27,10659.0,53.24,53.29,53.24,53.27,10659.0
2019-09-25 15:10:00,53.26,53.28,53.24,53.26,8662.0,53.26,53.28,53.24,53.26,8662.0
2019-09-25 15:15:00,53.25,53.29,53.24,53.28,5200.0,53.25,53.29,53.24,53.28,5200.0
2019-09-25 15:20:00,53.28,53.31,53.27,53.31,9644.0,53.28,53.31,53.27,53.31,9644.0
2019-09-25 15:25:00,53.3,53.37,53.29,53.34,17646.0,53.3,53.37,53.29,53.34,17646.0
2019-09-25 15:30:00,53.34,53.35,53.29,53.33,12049.0,53.34,53.35,53.29,53.33,12049.0
2019-09-25 15:35:00,53.33,53.33,53.28,53.29,16489.0,53.33,53.33,53.28,53.29,16489.0
2019-09-25 15:40:00,53.3,53.3,53.27,53.3,17732.0,53.3,53.3,53.27,53.3,17732.0
2019-09-25 15:45:00,53.3,53.31,53.24,53.26,26113.0,53.3,53.31,53.24,53.26,26113.0
2019-09-25 15:50:00,53.26,53.34,53.26,53.34,40522.0,53.26,53.34,53.26,53.34,40522.0
2019-09-25 15:55:00,53.33,53.37,53.29,53.32,74197.0,53.33,53.37,53.29,53.32,74197.0
2019-09-26 09:30:00,51.87,52.01,50.95,50.95,60887.0,51.87,52.01,50.95,50.95,60887.0
2019-09-26 09:35:00,50.96,51.29,50.78,50.78,51736.0,50.96,51.29,50.78,50.78,51736.0
2019-09-26 09:40:00,50.78,50.94,50.65,50.94,31023.0,50.78,50.94,50.65,50.94,31023.0
2019-09-26 09:45:00,50.95,51.12,50.91,51.06,21476.0,50.95,51.12,50.91,51.06,21476.0
2019-09-26 09:50:00,51.06,51.2,51.0,51.12,42305.0,51.06,51.2,51.0,51.12,42305.0
2019-09-26 09:55:00,51.11,51.66,51.06,51.66,30088.0,51.11,51.66,51.06,51.66,30088.0
2019-09-26 10:00:00,51.61,51.98,51.57,51.89,37991.0,51.61,51.98,51.57,51.89,37991.0
2019-09-26 10:05:00,51.91,51.91,51.56,51.58,30475.0,51.91,51.91,51.56,51.58,30475.0
2019-09-26 10:10:00,51.55,51.6,51.45,51.56,7690.0,51.55,51.6,51.45,51.56,7690.0
2019-09-26 10:15:00,51.53,51.53,51.15,51.19,41147.0,51.53,51.53,51.15,51.19,41147.0
2019-09-26 10:20:00,51.22,51.35,51.15,51.22,12101.0,51.22,51.35,51.15,51.22,12101.0
2019-09-26 10:25:00,51.3,51.43,51.15,51.43,18285.0,51.3,51.43,51.15,51.43,18285.0
2019-09-26 10:30:00,51.44,51.44,51.37,51.4,13325.0,51.44,51.44,51.37,51.4,13325.0
2019-09-26 10:35:00,51.43,51.6,51.4,51.58,18718.0,51.43,51.6,51.4,51.58,18718.0
2019-09-26 10:40:00,51.61,51.77,51.61,51.68,17527.0,51.61,51.77,51.61,51.68,17527.0
2019-09-26 10:45:00,51.68,51.68,51.5,51.66,6811.0,51.68,51.68,51.5,51.66,6811.0
2019-09-26 10:50:00,51.63,51.69,51.6,51.69,6724.0,51.63,51.69,51.6,51.69,6724.0
2019-09-26 10:55:00,51.69,51.69,51.44,51.52,22845.0,51.69,51.69,51.44,51.52,22845.0
2019-09-26 11:00:00,51.52,51.52,51.4,51.46,11945.0,51.52,51.52,51.4,51.46,11945.0
2019-09-26 11:05:00,51.47,51.56,51.44,51.51,8746.0,51.47,51.56,51.44,51.51,8746.0
2019-09-26 11:10:00,51.54,51.69,51.53,51.69,7212.0,51.54,51.69,51.53,51.69,7212.0
2019-09-26 11:15:00,51.68,51.7,51.47,51.5,9737.0,51.68,51.7,51.47,51.5,9737.0
2019-09-26 11:20:00,51.51,51.51,51.4,51.41,12923.0,51.51,51.51,51.4,51.41,12923.0
2019-09-26 11:25:00,51.41,51.59,51.41,51.59,6040.0,51.41,51.59,51.41,51.59,6040.0
2019-09-26 11:30:00,51.6,51.62,51.51,51.52,9700.0,51.6,51.62,51.51,51.52,9700.0
2019-09-26 11:35:00,51.52,51.57,51.49,51.55,5140.0,51.52,51.57,51.49,51.55,5140.0
2019-09-26 11:40:00,51.54,51.55,51.4,51.43,8026.0,51.54,51.55,51.4,51.43,8026.0
2019-09-26 11:45:00,51.4,51.45,51.4,51.44,16312.0,51.4,51.45,51.4,51.44,16312.0
2019-09-26 11:50:00,51.44,51.45,51.4,51.41,11735.0,51.44,51.45,51.4,51.41,11735.0
2019-09-26 11:55:00,51.41,51.49,51.4,51.48,5370.0,51.41,51.49,51.4,51.48,5370.0
2019-09-26 12:00:00,51.48,51.56,51.43,51.54,11960.0,51.48,51.56,51.43,51.54,11960.0
2019-09-26 12:05:00,51.54,51.62,51.54,51.55,5367.0,51.54,51.62,51.54,51.55,5367.0
2019-09-26 12:10:00,51.55,51.57,51.48,51.57,3107.0,51.55,51.57,51.48,51.57,3107.0
2019-09-26 12:15:00,51.58,51.64,51.55,51.64,6131.0,51.58,51.64,51.55,51.64,6131.0
2019-09-26 12:20:00,51.62,51.67,51.6,51.62,7693.0,51.62,51.67,51.6,51.62,7693.0
2019-09-26 12:25:00,51.61,51.73,51.6,51.69,6301.0,51.61,51.73,51.6,51.69,6301.0
2019-09-26 12:30:00,51.67,51.67,51.58,51.63,10068.0,51.67,51.67,51.58,51.63,10068.0
2019-09-26 12:35:00,51.61,51.64,51.6,51.64,5079.0,51.61,51.64,51.6,51.64,5079.0
2019-09-26 12:40:00,51.65,51.65,51.56,51.56,7142.0,51.65,51.65,51.56,51.56,7142.0
2019-09-26 12:45:00,51.56,51.58,51.51,51.51,3774.0,51.56,51.58,51.51,51.51,3774.0
2019-09-26 12:50:00,51.51,51.52,51.4,51.41,10027.0,51.51,51.52,51.4,51.41,10027.0
2019-09-26 12:55:00,51.41,51.48,51.41,51.48,5506.0,51.41,51.48,51.41,51.48,5506.0
2019-09-26 13:00:00,51.49,51.53,51.46,51.48,4656.0,51.49,51.53,51.46,51.48,4656.0
2019-09-26 13:05:00,51.48,51.51,51.47,51.5,4061.0,51.48,51.51,51.47,51.5,4061.0
2019-09-26 13:10:00,51.49,51.49,51.41,51.45,4045.0,51.49,51.49,51.41,51.45,4045.0
2019-09-26 13:15:00,51.45,51.46,51.44,51.44,5242.0,51.45,51.46,51.44,51.44,5242.0
2019-09-26 13:20:00,51.44,51.44,51.4,51.43,7503.0,51.44,51.44,51.4,51.43,7503.0
2019-09-26 13:25:00,51.42,51.43,51.4,51.42,7839.0,51.42,51.43,51.4,51.42,7839.0
2019-09-26 13:30:00,51.42,51.47,51.42,51.44,4199.0,51.42,51.47,51.42,51.44,4199.0
2019-09-26 13:35:00,51.45,51.53,51.42,51.52,7909.0,51.45,51.53,51.42,51.52,7909.0
2019-09-26 13:40:00,51.48,51.54,51.48,51.51,7084.0,51.48,51.54,51.48,51.51,7084.0
2019-09-26 13:45:00,51.53,51.54,51.49,51.5,4000.0,51.53,51.54,51.49,51.5,4000.0
2019-09-26 13:50:00,51.51,51.55,51.49,51.54,4645.0,51.51,51.55,51.49,51.54,4645.0
2019-09-26 13:55:00,51.54,51.55,51.49,51.54,6803.0,51.54,51.55,51.49,51.54,6803.0
2019-09-26 14:00:00,51.55,51.63,51.55,51.6,5687.0,51.55,51.63,51.55,51.6,5687.0
2019-09-26 14:05:00,51.59,51.65,51.56,51.64,8706.0,51.59,51.65,51.56,51.64,8706.0
2019-09-26 14:10:00,51.66,51.68,51.55,51.57,8158.0,51.66,51.68,51.55,51.57,8158.0
2019-09-26 14:15:00,51.57,51.62,51.55,51.56,10610.0,51.57,51.62,51.55,51.56,10610.0
2019-09-26 14:20:00,51.58,51.62,51.57,51.58,6055.0,51.58,51.62,51.57,51.58,6055.0
2019-09-26 14:25:00,51.59,51.6,51.5,51.5,11999.0,51.59,51.6,51.5,51.5,11999.0
2019-09-26 14:30:00,51.5,51.57,51.5,51.55,9697.0,51.5,51.57,51.5,51.55,9697.0
2019-09-26 14:35:00,51.54,51.55,51.5,51.52,6234.0,51.54,51.55,51.5,51.52,6234.0
2019-09-26 14:40:00,51.54,51.55,51.5,51.52,7299.0,51.54,51.55,51.5,51.52,7299.0
2019-09-26 14:45:00,51.54,51.59,51.53,51.58,4682.0,51.54,51.59,51.53,51.58,4682.0
2019-09-26 14:50:00,51.6,51.6,51.54,51.56,8533.0,51.6,51.6,51.54,51.56,8533.0
2019-09-26 14:55:00,51.57,51.59,51.5,51.52,7414.0,51.57,51.59,51.5,51.52,7414.0
2019-09-26 15:00:00,51.53,51.6,51.53,51.55,6483.0,51.53,51.6,51.53,51.55,6483.0
2019-09-26 15:05:00,51.55,51.59,51.52,51.59,5022.0,51.55,51.59,51.52,51.59,5022.0
2019-09-26 15:10:00,51.6,51.67,51.6,51.64,8841.0,51.6,51.67,51.6,51.64,8841.0
2019-09-26 15:15:00,51.65,51.67,51.59,51.6,10143.0,51.65,51.67,51.59,51.6,10143.0
2019-09-26 15:20:00,51.6,51.61,51.5,51.51,11472.0,51.6,51.61,51.5,51.51,11472.0
2019-09-26 15:25:00,51.51,51.61,51.5,51.57,26661.0,51.51,51.61,51.5,51.57,26661.0
2019-09-26 15:30:00,51.58,51.58,51.5,51.52,26199.0,51.58,51.58,51.5,51.52,26199.0
2019-09-26 15:35:00,51.53,51.56,51.41,51.41,34155.0,51.53,51.56,51.41,51.41,34155.0
2019-09-26 15:40:00,51.42,51.44,51.39,51.44,25465.0,51.42,51.44,51.39,51.44,25465.0
2019-09-26 15:45:00,51.44,51.47,51.37,51.37,64267.0,51.44,51.47,51.37,51.37,64267.0
2019-09-26 15:50:00,51.38,51.38,51.24,51.29,100419.0,51.38,51.38,51.24,51.29,100419.0
2019-09-26 15:55:00,51.28,51.29,51.22,51.27,115473.0,51.28,51.29,51.22,51.27,115473.0
2019-09-27 09:30:00,51.48,51.71,51.38,51.59,15248.0,51.48,51.71,51.38,51.59,15248.0
2019-09-27 09:35:00,51.57,51.66,51.47,51.61,4991.0,51.57,51.66,51.47,51.61,4991.0
2019-09-27 09:40:00,51.63,51.88,51.61,51.82,10911.0,51.63,51.88,51.61,51.82,10911.0
2019-09-27 09:45:00,51.81,51.95,51.76,51.92,9929.0,51.81,51.95,51.76,51.92,9929.0
2019-09-27 09:50:00,51.94,52.02,51.86,51.86,6071.0,51.94,52.02,51.86,51.86,6071.0
2019-09-27 09:55:00,51.85,51.85,51.69,51.75,6077.0,51.85,51.85,51.69,51.75,6077.0
2019-09-27 10:00:00,51.74,52.0,51.7,51.9,39592.0,51.74,52.0,51.7,51.9,39592.0
2019-09-27 10:05:00,51.88,51.88,51.75,51.77,6272.0,51.88,51.88,51.75,51.77,6272.0
2019-09-27 10:10:00,51.78,51.81,51.7,51.73,8271.0,51.78,51.81,51.7,51.73,8271.0
2019-09-27 10:15:00,51.73,51.73,51.57,51.59,14827.0,51.73,51.73,51.57,51.59,14827.0
2019-09-27 10:20:00,51.55,51.62,51.48,51.54,7687.0,51.55,51.62,51.48,51.54,7687.0
2019-09-27 10:25:00,51.53,51.62,51.5,51.62,4152.0,51.53,51.62,51.5,51.62,4152.0
2019-09-27 10:30:00,51.64,51.69,51.61,51.69,5663.0,51.64,51.69,51.61,51.69,5663.0
2019-09-27 10:35:00,51.71,51.79,51.71,51.73,3421.0,51.71,51.79,51.71,51.73,3421.0
2019-09-27 10:40:00,51.72,51.79,51.72,51.78,8026.0,51.72,51.79,51.72,51.78,8026.0
2019-09-27 10:45:00,51.78,51.83,51.77,51.78,6681.0,51.78,51.83,51.77,51.78,6681.0
2019-09-27 10:50:00,51.8,51.8,51.75,51.75,1400.0,51.8,51.8,51.75,51.75,1400.0
2019-09-27 10:55:00,51.75,51.83,51.69,51.83,3375.0,51.75,51.83,51.69,51.83,3375.0
2019-09-27 11:00:00,51.81,51.9,51.76,51.88,9590.0,51.81,51.9,51.76,51.88,9590.0
2019-09-27 11:05:00,51.89,52.01,51.85,52.0,27160.0,51.89,52.01,51.85,52.0,27160.0
2019-09-27 11:10:00,51.99,52.06,51.97,52.05,8178.0,51.99,52.06,51.97,52.05,8178.0
2019-09-27 11:15:00,52.08,52.08,51.91,51.91,4600.0,52.08,52.08,51.91,51.91,4600.0
2019-09-27 11:20:00,51.92,51.92,51.79,51.82,6814.0,51.92,51.92,51.79,51.82,6814.0
2019-09-27 11:25:00,51.84,51.87,51.79,51.79,2888.0,51.84,51.87,51.79,51.79,2888.0
2019-09-27 11:30:00,51.81,51.81,51.77,51.79,4474.0,51.81,51.81,51.77,51.79,4474.0
2019-09-27 11:35:00,51.81,51.81,51.24,51.37,8391.0,51.81,51.81,51.24,51.37,8391.0
2019-09-27 11:40:00,51.34,51.49,51.34,51.37,5364.0,51.34,51.49,51.34,51.37,5364.0
2019-09-27 11:45:00,51.39,51.47,51.36,51.41,6100.0,51.39,51.47,51.36,51.41,6100.0
2019-09-27 11:50:00,51.4,51.48,51.38,51.48,10548.0,51.4,51.48,51.38,51.48,10548.0
2019-09-27 11:55:00,51.53,51.73,51.51,51.6,4959.0,51.53,51.73,51.51,51.6,4959.0
2019-09-27 12:00:00,51.59,51.6,51.45,51.49,3302.0,51.59,51.6,51.45,51.49,3302.0
2019-09-27 12:05:00,51.47,51.57,51.45,51.56,1925.0,51.47,51.57,51.45,51.56,1925.0
2019-09-27 12:10:00,51.53,51.58,51.47,51.51,3900.0,51.53,51.58,51.47,51.51,3900.0
2019-09-27 12:15:00,51.53,51.65,51.5,51.51,30870.0,51.53,51.65,51.5,51.51,30870.0
2019-09-27 12:20:00,51.52,51.55,51.36,51.43,17574.0,51.52,51.55,51.36,51.43,17574.0
2019-09-27 12:25:00,51.43,51.5,51.4,51.4,19376.0,51.43,51.5,51.4,51.4,19376.0
2019-09-27 12:30:00,51.42,51.43,51.24,51.25,13286.0,51.42,51.43,51.24,51.25,13286.0
2019-09-27 12:35:00,51.25,51.28,51.09,51.1,25861.0,51.25,51.28,51.09,51.1,25861.0
2019-09-27 12:40:00,51.09,51.19,51.08,51.08,32324.0,51.09,51.19,51.08,51.08,32324.0
2019-09-27 12:45:00,51.07,51.08,50.67,50.72,57377.0,51.07,51.08,50.67,50.72,57377.0
2019-09-27 12:50:00,50.72,50.77,50.59,50.63,28297.0,50.72,50.77,50.59,50.63,28297.0
2019-09-27 12:55:00,50.61,50.77,50.56,50.59,12418.0,50.61,50.77,50.56,50.59,12418.0
2019-09-27 13:00:00,50.58,50.65,50.51,50.54,25020.0,50.58,50.65,50.51,50.54,25020.0
2019-09-27 13:05:00,50.54,50.73,50.5,50.7,19263.0,50.54,50.73,50.5,50.7,19263.0
2019-09-27 13:10:00,50.69,50.78,50.69,50.74,7786.0,50.69,50.78,50.69,50.74,7786.0
2019-09-27 13:15:00,50.71,50.8,50.68,50.8,4390.0,50.71,50.8,50.68,50.8,4390.0
2019-09-27 13:20:00,50.79,50.83,50.74,50.79,5419.0,50.79,50.83,50.74,50.79,5419.0
2019-09-27 13:25:00,50.81,50.9,50.8,50.9,4076.0,50.81,50.9,50.8,50.9,4076.0
2019-09-27 13:30:00,50.9,50.92,50.82,50.89,5625.0,50.9,50.92,50.82,50.89,5625.0
2019-09-27 13:35:00,50.91,50.92,50.86,50.92,1885.0,50.91,50.92,50.86,50.92,1885.0
2019-09-27 13:40:00,50.91,50.97,50.88,50.93,8589.0,50.91,50.97,50.88,50.93,8589.0
2019-09-27 13:45:00,50.93,50.93,50.85,50.87,5582.0,50.93,50.93,50.85,50.87,5582.0
2019-09-27 13:50:00,50.87,50.87,50.78,50.85,9238.0,50.87,50.87,50.78,50.85,9238.0
2019-09-27 13:55:00,50.87,50.97,50.85,50.95,12081.0,50.87,50.97,50.85,50.95,12081.0
2019-09-27 14:00:00,50.95,50.96,50.89,50.93,12835.0,50.95,50.96,50.89,50.93,12835.0
2019-09-27 14:05:00,50.92,50.92,50.8,50.8,3819.0,50.92,50.92,50.8,50.8,3819.0
2019-09-27 14:10:00,50.8,50.84,50.74,50.81,4918.0,50.8,50.84,50.74,50.81,4918.0
2019-09-27 14:15:00,50.8,50.86,50.77,50.78,3751.0,50.8,50.86,50.77,50.78,3751.0
2019-09-27 14:20:00,50.79,50.8,50.75,50.76,5400.0,50.79,50.8,50.75,50.76,5400.0
2019-09-27 14:25:00,50.75,50.78,50.68,50.69,8000.0,50.75,50.78,50.68,50.69,8000.0
2019-09-27 14:30:00,50.69,50.72,50.65,50.67,5360.0,50.69,50.72,50.65,50.67,5360.0
2019-09-27 14:35:00,50.67,50.74,50.67,50.71,4700.0,50.67,50.74,50.67,50.71,4700.0
2019-09-27 14:40:00,50.74,50.77,50.73,50.73,2716.0,50.74,50.77,50.73,50.73,2716.0
2019-09-27 14:45:00,50.75,50.77,50.7,50.7,5800.0,50.75,50.77,50.7,50.7,5800.0
2019-09-27 14:50:00,50.69,50.7,50.61,50.67,3819.0,50.69,50.7,50.61,50.67,3819.0
2019-09-27 14:55:00,50.69,50.77,50.68,50.73,7602.0,50.69,50.77,50.68,50.73,7602.0
2019-09-27 15:00:00,50.74,50.76,50.71,50.75,8186.0,50.74,50.76,50.71,50.75,8186.0
2019-09-27 15:05:00,50.75,50.75,50.65,50.67,12874.0,50.75,50.75,50.65,50.67,12874.0
2019-09-27 15:10:00,50.68,50.7,50.65,50.68,17158.0,50.68,50.7,50.65,50.68,17158.0
2019-09-27 15:15:00,50.67,50.86,50.67,50.85,14225.0,50.67,50.86,50.67,50.85,14225.0
2019-09-27 15:20:00,50.84,50.84,50.78,50.82,16372.0,50.84,50.84,50.78,50.82,16372.0
2019-09-27 15:25:00,50.8,50.83,50.74,50.76,7963.0,50.8,50.83,50.74,50.76,7963.0
2019-09-27 15:30:00,50.76,50.9,50.75,50.88,16508.0,50.76,50.9,50.75,50.88,16508.0
2019-09-27 15:35:00,50.89,50.93,50.86,50.93,15645.0,50.89,50.93,50.86,50.93,15645.0
2019-09-27 15:40:00,50.91,50.95,50.9,50.93,15185.0,50.91,50.95,50.9,50.93,15185.0
2019-09-27 15:45:00,50.94,50.96,50.91,50.94,18162.0,50.94,50.96,50.91,50.94,18162.0
2019-09-27 15:50:00,50.95,51.03,50.94,51.02,29715.0,50.95,51.03,50.94,51.02,29715.0
2019-09-27 15:55:00,51.01,51.04,50.93,51.04,72437.0,51.01,51.04,50.93,51.04,72437.0
2019-09-30 09:30:00,51.34,51.66,51.21,51.66,18501.0,51.34,51.66,51.21,51.66,18501.0
2019-09-30 09:35:00,51.67,51.67,51.32,51.38,11546.0,51.67,51.67,51.32,51.38,11546.0
2019-09-30 09:40:00,51.3,51.5,51.29,51.43,4796.0,51.3,51.5,51.29,51.43,4796.0
2019-09-30 09:45:00,51.44,51.7,51.39,51.69,12076.0,51.44,51.7,51.39,51.69,12076.0
2019-09-30 09:50:00,51.68,51.76,51.52,51.52,15961.0,51.68,51.76,51.52,51.52,15961.0
2019-09-30 09:55:00,51.57,51.64,51.47,51.59,6120.0,51.57,51.64,51.47,51.59,6120.0
2019-09-30 10:00:00,51.59,51.7,51.56,51.65,15288.0,51.59,51.7,51.56,51.65,15288.0
2019-09-30 10:05:00,51.65,51.69,51.55,51.61,6466.0,51.65,51.69,51.55,51.61,6466.0
2019-09-30 10:10:00,51.63,51.63,51.49,51.59,4040.0,51.63,51.63,51.49,51.59,4040.0
2019-09-30 10:15:00,51.6,51.72,51.53,51.55,3703.0,51.6,51.72,51.53,51.55,3703.0
2019-09-30 10:20:00,51.54,51.56,51.44,51.49,6715.0,51.54,51.56,51.44,51.49,6715.0
2019-09-30 10:25:00,51.52,51.52,51.48,51.48,2268.0,51.52,51.52,51.48,51.48,2268.0
2019-09-30 10:30:00,51.5,51.56,51.5,51.56,3811.0,51.5,51.56,51.5,51.56,3811.0
2019-09-30 10:35:00,51.57,51.59,51.52,51.56,3883.0,51.57,51.59,51.52,51.56,3883.0
2019-09-30 10:40:00,51.58,51.63,51.5,51.55,5850.0,51.58,51.63,51.5,51.55,5850.0
2019-09-30 10:45:00,51.53,51.57,51.51,51.53,4790.0,51.53,51.57,51.51,51.53,4790.0
2019-09-30 10:50:00,51.54,51.6,51.49,51.6,6843.0,51.54,51.6,51.49,51.6,6843.0
2019-09-30 10:55:00,51.6,51.63,51.54,51.56,5147.0,51.6,51.63,51.54,51.56,5147.0
2019-09-30 11:00:00,51.55,51.61,51.54,51.56,4778.0,51.55,51.61,51.54,51.56,4778.0
2019-09-30 11:05:00,51.55,51.57,51.51,51.57,5500.0,51.55,51.57,51.51,51.57,5500.0
2019-09-30 11:10:00,51.61,51.65,51.58,51.58,3100.0,51.61,51.65,51.58,51.58,3100.0
2019-09-30 11:15:00,51.59,51.67,51.57,51.65,4989.0,51.59,51.67,51.57,51.65,4989.0
2019-09-30 11:20:00,51.62,51.64,51.57,51.64,4600.0,51.62,51.64,51.57,51.64,4600.0
2019-09-30 11:25:00,51.64,51.82,51.64,51.79,8800.0,51.64,51.82,51.64,51.79,8800.0
2019-09-30 11:30:00,51.8,51.85,51.78,51.81,8773.0,51.8,51.85,51.78,51.81,8773.0
2019-09-30 11:35:00,51.82,51.82,51.74,51.75,8509.0,51.82,51.82,51.74,51.75,8509.0
2019-09-30 11:40:00,51.75,51.84,51.75,51.8,3685.0,51.75,51.84,51.75,51.8,3685.0
2019-09-30 11:45:00,51.79,51.82,51.77,51.77,5979.0,51.79,51.82,51.77,51.77,5979.0
2019-09-30 11:50:00,51.8,51.82,51.77,51.81,4360.0,51.8,51.82,51.77,51.81,4360.0
2019-09-30 11:55:00,51.8,51.82,51.78,51.79,4415.0,51.8,51.82,51.78,51.79,4415.0
2019-09-30 12:00:00,51.8,51.85,51.79,51.84,6095.0,51.8,51.85,51.79,51.84,6095.0
2019-09-30 12:05:00,51.83,51.92,51.83,51.91,8112.0,51.83,51.92,51.83,51.91,8112.0
2019-09-30 12:10:00,51.9,51.97,51.9,51.91,5198.0,51.9,51.97,51.9,51.91,5198.0
2019-09-30 12:15:00,51.91,51.93,51.87,51.87,5053.0,51.91,51.93,51.87,51.87,5053.0
2019-09-30 12:20:00,51.87,51.92,51.87,51.91,2900.0,51.87,51.92,51.87,51.91,2900.0
2019-09-30 12:25:00,51.92,51.92,51.89,51.91,4509.0,51.92,51.92,51.89,51.91,4509.0
2019-09-30 12:30:00,51.92,51.93,51.89,51.93,7305.0,51.92,51.93,51.89,51.93,7305.0
2019-09-30 12:35:00,51.95,51.98,51.92,51.93,4200.0,51.95,51.98,51.92,51.93,4200.0
2019-09-30 12:40:00,51.94,51.97,51.93,51.97,2800.0,51.94,51.97,51.93,51.97,2800.0
2019-09-30 12:45:00,51.96,51.99,51.92,51.98,4092.0,51.96,51.99,51.92,51.98,4092.0
2019-09-30 12:50:00,51.98,51.98,51.94,51.96,4089.0,51.98,51.98,51.94,51.96,4089.0
2019-09-30 12:55:00,51.96,52.01,51.96,52.0,3339.0,51.96,52.01,51.96,52.0,3339.0
2019-09-30 13:00:00,52.0,52.01,51.96,51.96,3614.0,52.0,52.01,51.96,51.96,3614.0
2019-09-30 13:05:00,51.97,51.98,51.94,51.96,3314.0,51.97,51.98,51.94,51.96,3314.0
2019-09-30 13:10:00,51.97,51.98,51.96,51.98,1903.0,51.97,51.98,51.96,51.98,1903.0
2019-09-30 13:15:00,51.98,51.98,51.94,51.95,6734.0,51.98,51.98,51.94,51.95,6734.0
2019-09-30 13:20:00,51.95,51.98,51.94,51.95,2300.0,51.95,51.98,51.94,51.95,2300.0
2019-09-30 13:25:00,51.93,51.96,51.92,51.96,3465.0,51.93,51.96,51.92,51.96,3465.0
2019-09-30 13:30:00,51.96,51.97,51.95,51.96,1753.0,51.96,51.97,51.95,51.96,1753.0
2019-09-30 13:35:00,51.95,51.95,51.92,51.93,6817.0,51.95,51.95,51.92,51.93,6817.0
2019-09-30 13:40:00,51.93,51.94,51.87,51.91,6033.0,51.93,51.94,51.87,51.91,6033.0
2019-09-30 13:45:00,51.9,51.92,51.89,51.91,9548.0,51.9,51.92,51.89,51.91,9548.0
2019-09-30 13:50:00,51.91,51.92,51.88,51.89,4877.0,51.91,51.92,51.88,51.89,4877.0
2019-09-30 13:55:00,51.89,51.91,51.86,51.91,2701.0,51.89,51.91,51.86,51.91,2701.0
2019-09-30 14:00:00,51.92,51.94,51.88,51.94,6100.0,51.92,51.94,51.88,51.94,6100.0
2019-09-30 14:05:00,51.94,52.01,51.94,52.01,3379.0,51.94,52.01,51.94,52.01,3379.0
2019-09-30 14:10:00,52.02,52.04,52.0,52.01,6807.0,52.02,52.04,52.0,52.01,6807.0
2019-09-30 14:15:00,52.02,52.04,52.02,52.03,3682.0,52.02,52.04,52.02,52.03,3682.0
2019-09-30 14:20:00,52.05,52.06,52.02,52.05,2916.0,52.05,52.06,52.02,52.05,2916.0
2019-09-30 14:25:00,52.04,52.04,52.01,52.03,4100.0,52.04,52.04,52.01,52.03,4100.0
2019-09-30 14:30:00,52.04,52.07,52.03,52.03,10616.0,52.04,52.07,52.03,52.03,10616.0
2019-09-30 14:35:00,52.02,52.03,51.96,52.01,5717.0,52.02,52.03,51.96,52.01,5717.0
2019-09-30 14:40:00,52.01,52.03,51.98,52.02,5273.0,52.01,52.03,51.98,52.02,5273.0
2019-09-30 14:45:00,52.03,52.05,52.01,52.02,2904.0,52.03,52.05,52.01,52.02,2904.0
2019-09-30 14:50:00,52.03,52.03,51.96,51.98,7001.0,52.03,52.03,51.96,51.98,7001.0
2019-09-30 14:55:00,51.97,52.04,51.97,52.02,5613.0,51.97,52.04,51.97,52.02,5613.0
2019-09-30 15:00:00,52.0,52.02,51.96,51.96,6267.0,52.0,52.02,51.96,51.96,6267.0
2019-09-30 15:05:00,51.95,51.98,51.95,51.96,6163.0,51.95,51.98,51.95,51.96,6163.0
2019-09-30 15:10:00,51.95,51.97,51.94,51.96,7550.0,51.95,51.97,51.94,51.96,7550.0
2019-09-30 15:15:00,51.96,52.01,51.95,51.98,6471.0,51.96,52.01,51.95,51.98,6471.0
2019-09-30 15:20:00,51.98,51.98,51.95,51.96,6473.0,51.98,51.98,51.95,51.96,6473.0
2019-09-30 15:25:00,51.95,51.95,51.88,51.88,9840.0,51.95,51.95,51.88,51.88,9840.0
2019-09-30 15:30:00,51.89,51.89,51.72,51.74,24356.0,51.89,51.89,51.72,51.74,24356.0
2019-09-30 15:35:00,51.75,51.76,51.71,51.74,23851.0,51.75,51.76,51.71,51.74,23851.0
2019-09-30 15:40:00,51.74,51.75,51.73,51.73,12878.0,51.74,51.75,51.73,51.73,12878.0
2019-09-30 15:45:00,51.74,51.76,51.67,51.7,38810.0,51.74,51.76,51.67,51.7,38810.0
2019-09-30 15:50:00,51.69,51.76,51.68,51.73,44954.0,51.69,51.76,51.68,51.73,44954.0
2019-09-30 15:55:00,51.73,51.83,51.7,51.76,114985.0,51.73,51.83,51.7,51.76,114985.0
2019-10-01 09:30:00,52.0,52.27,51.79,52.11,24226.0,52.0,52.27,51.79,52.11,24226.0
2019-10-01 09:35:00,52.17,52.29,52.1,52.17,2942.0,52.17,52.29,52.1,52.17,2942.0
2019-10-01 09:40:00,52.2,52.53,52.2,52.44,8868.0,52.2,52.53,52.2,52.44,8868.0
2019-10-01 09:45:00,52.44,52.48,52.39,52.43,9355.0,52.44,52.48,52.39,52.43,9355.0
2019-10-01 09:50:00,52.44,52.44,52.29,52.33,19593.0,52.44,52.44,52.29,52.33,19593.0
2019-10-01 09:55:00,52.36,52.45,52.29,52.32,10874.0,52.36,52.45,52.29,52.32,10874.0
2019-10-01 10:00:00,52.27,52.28,52.0,52.01,10440.0,52.27,52.28,52.0,52.01,10440.0
2019-10-01 10:05:00,51.99,52.01,51.86,51.88,18107.0,51.99,52.01,51.86,51.88,18107.0
2019-10-01 10:10:00,51.87,51.96,51.75,51.79,24442.0,51.87,51.96,51.75,51.79,24442.0
2019-10-01 10:15:00,51.8,51.93,51.78,51.9,14585.0,51.8,51.93,51.78,51.9,14585.0
2019-10-01 10:20:00,51.9,51.9,51.65,51.69,19922.0,51.9,51.9,51.65,51.69,19922.0
2019-10-01 10:25:00,51.72,51.81,51.68,51.81,5547.0,51.72,51.81,51.68,51.81,5547.0
2019-10-01 10:30:00,51.8,51.81,51.76,51.8,11401.0,51.8,51.81,51.76,51.8,11401.0
2019-10-01 10:35:00,51.79,51.8,51.7,51.77,11379.0,51.79,51.8,51.7,51.77,11379.0
2019-10-01 10:40:00,51.74,51.74,51.51,51.56,10684.0,51.74,51.74,51.51,51.56,10684.0
2019-10-01 10:45:00,51.55,51.64,51.49,51.52,6536.0,51.55,51.64,51.49,51.52,6536.0
2019-10-01 10:50:00,51.5,51.62,51.49,51.59,4511.0,51.5,51.62,51.49,51.59,4511.0
2019-10-01 10:55:00,51.58,51.58,51.39,51.39,5900.0,51.58,51.58,51.39,51.39,5900.0
2019-10-01 11:00:00,51.39,51.45,51.3,51.31,13306.0,51.39,51.45,51.3,51.31,13306.0
2019-10-01 11:05:00,51.33,51.42,51.15,51.42,24024.0,51.33,51.42,51.15,51.42,24024.0
2019-10-01 11:10:00,51.42,51.43,51.3,51.33,3700.0,51.42,51.43,51.3,51.33,3700.0
2019-10-01 11:15:00,51.27,51.31,51.22,51.29,7100.0,51.27,51.31,51.22,51.29,7100.0
2019-10-01 11:20:00,51.28,51.36,51.27,51.36,6401.0,51.28,51.36,51.27,51.36,6401.0
2019-10-01 11:25:00,51.34,51.44,51.28,51.42,10085.0,51.34,51.44,51.28,51.42,10085.0
2019-10-01 11:30:00,51.44,51.52,51.44,51.45,4310.0,51.44,51.52,51.44,51.45,4310.0
2019-10-01 11:35:00,51.45,51.48,51.38,51.4,6838.0,51.45,51.48,51.38,51.4,6838.0
2019-10-01 11:40:00,51.39,51.4,51.18,51.23,10274.0,51.39,51.4,51.18,51.23,10274.0
2019-10-01 11:45:00,51.23,51.23,51.14,51.15,17099.0,51.23,51.23,51.14,51.15,17099.0
2019-10-01 11:50:00,51.15,51.25,51.11,51.11,12077.0,51.15,51.25,51.11,51.11,12077.0
2019-10-01 11:55:00,51.14,51.14,51.02,51.03,19089.0,51.14,51.14,51.02,51.03,19089.0
2019-10-01 12:00:00,51.03,51.07,50.95,50.98,21339.0,51.03,51.07,50.95,50.98,21339.0
2019-10-01 12:05:00,50.98,51.03,50.92,50.96,8101.0,50.98,51.03,50.92,50.96,8101.0
2019-10-01 12:10:00,50.97,50.98,50.82,50.84,8276.0,50.97,50.98,50.82,50.84,8276.0
2019-10-01 12:15:00,50.84,50.94,50.82,50.9,6176.0,50.84,50.94,50.82,50.9,6176.0
2019-10-01 12:20:00,50.9,50.94,50.82,50.84,6495.0,50.9,50.94,50.82,50.84,6495.0
2019-10-01 12:25:00,50.85,50.93,50.82,50.84,3000.0,50.85,50.93,50.82,50.84,3000.0
2019-10-01 12:30:00,50.86,50.88,50.78,50.78,7976.0,50.86,50.88,50.78,50.78,7976.0
2019-10-01 12:35:00,50.79,50.84,50.77,50.82,4479.0,50.79,50.84,50.77,50.82,4479.0
2019-10-01 12:40:00,50.82,50.9,50.82,50.89,5129.0,50.82,50.9,50.82,50.89,5129.0
2019-10-01 12:45:00,50.9,50.93,50.88,50.92,2211.0,50.9,50.93,50.88,50.92,2211.0
2019-10-01 12:50:00,50.92,50.94,50.9,50.9,3900.0,50.92,50.94,50.9,50.9,3900.0
2019-10-01 12:55:00,50.9,50.95,50.84,50.84,8491.0,50.9,50.95,50.84,50.84,8491.0
2019-10-01 13:00:00,50.84,50.84,50.73,50.78,12707.0,50.84,50.84,50.73,50.78,12707.0
2019-10-01 13:05:00,50.78,50.78,50.69,50.72,3612.0,50.78,50.78,50.69,50.72,3612.0
2019-10-01 13:10:00,50.73,50.73,50.64,50.66,9143.0,50.73,50.73,50.64,50.66,9143.0
2019-10-01 13:15:00,50.66,50.69,50.62,50.66,5701.0,50.66,50.69,50.62,50.66,5701.0
2019-10-01 13:20:00,50.65,50.69,50.6,50.64,3800.0,50.65,50.69,50.6,50.64,3800.0
2019-10-01 13:25:00,50.66,50.69,50.48,50.5,26971.0,50.66,50.69,50.48,50.5,26971.0
2019-10-01 13:30:00,50.5,50.52,50.42,50.44,12736.0,50.5,50.52,50.42,50.44,12736.0
2019-10-01 13:35:00,50.45,50.5,50.45,50.48,4750.0,50.45,50.5,50.45,50.48,4750.0
2019-10-01 13:40:00,50.49,50.62,50.49,50.58,43574.0,50.49,50.62,50.49,50.58,43574.0
2019-10-01 13:45:00,50.57,50.63,50.55,50.59,16052.0,50.57,50.63,50.55,50.59,16052.0
2019-10-01 13:50:00,50.59,50.62,50.57,50.6,13874.0,50.59,50.62,50.57,50.6,13874.0
2019-10-01 13:55:00,50.59,50.61,50.52,50.53,9222.0,50.59,50.61,50.52,50.53,9222.0
2019-10-01 14:00:00,50.53,50.54,50.44,50.51,14024.0,50.53,50.54,50.44,50.51,14024.0
2019-10-01 14:05:00,50.51,50.56,50.49,50.51,8873.0,50.51,50.56,50.49,50.51,8873.0
2019-10-01 14:10:00,50.53,50.65,50.5,50.63,20973.0,50.53,50.65,50.5,50.63,20973.0
2019-10-01 14:15:00,50.61,50.68,50.6,50.61,9473.0,50.61,50.68,50.6,50.61,9473.0
2019-10-01 14:20:00,50.61,50.62,50.57,50.61,26876.0,50.61,50.62,50.57,50.61,26876.0
2019-10-01 14:25:00,50.62,50.62,50.57,50.6,14282.0,50.62,50.62,50.57,50.6,14282.0
2019-10-01 14:30:00,50.6,50.78,50.6,50.78,2250.0,50.6,50.78,50.6,50.78,2250.0
2019-10-01 14:35:00,50.79,50.83,50.77,50.77,9023.0,50.79,50.83,50.77,50.77,9023.0
2019-10-01 14:40:00,50.78,50.82,50.76,50.8,3730.0,50.78,50.82,50.76,50.8,3730.0
2019-10-01 14:45:00,50.8,50.89,50.79,50.83,4600.0,50.8,50.89,50.79,50.83,4600.0
2019-10-01 14:50:00,50.83,50.91,50.83,50.89,2197.0,50.83,50.91,50.83,50.89,2197.0
2019-10-01 14:55:00,50.88,50.9,50.82,50.85,7363.0,50.88,50.9,50.82,50.85,7363.0
2019-10-01 15:00:00,50.86,50.88,50.83,50.88,3577.0,50.86,50.88,50.83,50.88,3577.0
2019-10-01 15:05:00,50.88,50.97,50.86,50.97,3001.0,50.88,50.97,50.86,50.97,3001.0
2019-10-01 15:10:00,50.93,50.95,50.85,50.87,8831.0,50.93,50.95,50.85,50.87,8831.0
2019-10-01 15:15:00,50.84,50.87,50.83,50.87,2994.0,50.84,50.87,50.83,50.87,2994.0
2019-10-01 15:20:00,50.87,50.92,50.83,50.91,10635.0,50.87,50.92,50.83,50.91,10635.0
2019-10-01 15:25:00,50.93,50.96,50.91,50.94,4130.0,50.93,50.96,50.91,50.94,4130.0
2019-10-01 15:30:00,50.93,50.93,50.82,50.84,13230.0,50.93,50.93,50.82,50.84,13230.0
2019-10-01 15:35:00,50.84,50.86,50.77,50.77,11886.0,50.84,50.86,50.77,50.77,11886.0
2019-10-01 15:40:00,50.77,50.78,50.73,50.78,15528.0,50.77,50.78,50.73,50.78,15528.0
2019-10-01 15:45:00,50.78,50.81,50.7,50.73,24766.0,50.78,50.81,50.7,50.73,24766.0
2019-10-01 15:50:00,50.75,50.82,50.73,50.78,32642.0,50.75,50.82,50.73,50.78,32642.0
2019-10-01 15:55:00,50.8,50.81,50.73,50.76,58706.0,50.8,50.81,50.73,50.76,58706.0
2019-10-02 09:30:00,50.47,50.93,50.14,50.22,15231.0,50.47,50.93,50.14,50.22,15231.0
2019-10-02 09:35:00,50.12,50.25,50.05,50.05,8231.0,50.12,50.25,50.05,50.05,8231.0
2019-10-02 09:40:00,50.02,50.17,50.0,50.16,14488.0,50.02,50.17,50.0,50.16,14488.0
2019-10-02 09:45:00,50.12,50.22,50.0,50.16,19930.0,50.12,50.22,50.0,50.16,19930.0
2019-10-02 09:50:00,50.2,50.29,50.14,50.27,8748.0,50.2,50.29,50.14,50.27,8748.0
2019-10-02 09:55:00,50.28,50.31,50.19,50.24,6515.0,50.28,50.31,50.19,50.24,6515.0
2019-10-02 10:00:00,50.24,50.24,50.11,50.16,19496.0,50.24,50.24,50.11,50.16,19496.0
2019-10-02 10:05:00,50.16,50.3,50.15,50.22,33844.0,50.16,50.3,50.15,50.22,33844.0
2019-10-02 10:10:00,50.2,50.24,50.12,50.23,13706.0,50.2,50.24,50.12,50.23,13706.0
2019-10-02 10:15:00,50.22,50.36,50.21,50.29,25136.0,50.22,50.36,50.21,50.29,25136.0
2019-10-02 10:20:00,50.28,50.35,50.23,50.24,25246.0,50.28,50.35,50.23,50.24,25246.0
2019-10-02 10:25:00,50.23,50.28,50.19,50.22,9102.0,50.23,50.28,50.19,50.22,9102.0
2019-10-02 10:30:00,50.2,50.21,50.0,50.13,18043.0,50.2,50.21,50.0,50.13,18043.0
2019-10-02 10:35:00,50.14,50.22,50.12,50.14,15554.0,50.14,50.22,50.12,50.14,15554.0
2019-10-02 10:40:00,50.13,50.19,50.01,50.07,8721.0,50.13,50.19,50.01,50.07,8721.0
2019-10-02 10:45:00,50.06,50.06,49.97,50.01,10178.0,50.06,50.06,49.97,50.01,10178.0
2019-10-02 10:50:00,50.02,50.22,50.02,50.22,5941.0,50.02,50.22,50.02,50.22,5941.0
2019-10-02 10:55:00,50.27,50.27,50.02,50.02,18873.0,50.27,50.27,50.02,50.02,18873.0
2019-10-02 11:00:00,50.01,50.18,49.97,50.13,30817.0,50.01,50.18,49.97,50.13,30817.0
2019-10-02 11:05:00,50.09,50.11,49.98,50.06,35803.0,50.09,50.11,49.98,50.06,35803.0
2019-10-02 11:10:00,50.05,50.08,49.9,49.97,22196.0,50.05,50.08,49.9,49.97,22196.0
2019-10-02 11:15:00,49.95,50.14,49.95,50.07,13407.0,49.95,50.14,49.95,50.07,13407.0
2019-10-02 11:20:00,50.1,50.11,50.0,50.01,22762.0,50.1,50.11,50.0,50.01,22762.0
2019-10-02 11:25:00,50.0,50.07,49.99,50.03,14966.0,50.0,50.07,49.99,50.03,14966.0
2019-10-02 11:30:00,50.04,50.07,49.96,49.98,20356.0,50.04,50.07,49.96,49.98,20356.0
2019-10-02 11:35:00,50.0,50.01,49.88,49.9,24903.0,50.0,50.01,49.88,49.9,24903.0
2019-10-02 11:40:00,49.9,49.96,49.83,49.85,37761.0,49.9,49.96,49.83,49.85,37761.0
2019-10-02 11:45:00,49.86,49.88,49.74,49.79,15824.0,49.86,49.88,49.74,49.79,15824.0
2019-10-02 11:50:00,49.76,49.86,49.75,49.83,5956.0,49.76,49.86,49.75,49.83,5956.0
2019-10-02 11:55:00,49.83,49.87,49.82,49.86,5486.0,49.83,49.87,49.82,49.86,5486.0
2019-10-02 12:00:00,49.86,49.87,49.62,49.62,14460.0,49.86,49.87,49.62,49.62,14460.0
2019-10-02 12:05:00,49.63,49.69,49.61,49.62,20418.0,49.63,49.69,49.61,49.62,20418.0
2019-10-02 12:10:00,49.62,49.64,49.47,49.47,8418.0,49.62,49.64,49.47,49.47,8418.0
2019-10-02 12:15:00,49.48,49.54,49.45,49.49,14253.0,49.48,49.54,49.45,49.49,14253.0
2019-10-02 12:20:00,49.49,49.6,49.44,49.57,34636.0,49.49,49.6,49.44,49.57,34636.0
2019-10-02 12:25:00,49.58,49.61,49.49,49.5,8365.0,49.58,49.61,49.49,49.5,8365.0
2019-10-02 12:30:00,49.5,49.58,49.45,49.48,13463.0,49.5,49.58,49.45,49.48,13463.0
2019-10-02 12:35:00,49.48,49.49,49.41,49.47,5816.0,49.48,49.49,49.41,49.47,5816.0
2019-10-02 12:40:00,49.47,49.51,49.44,49.5,27296.0,49.47,49.51,49.44,49.5,27296.0
2019-10-02 12:45:00,49.49,49.52,49.35,49.35,6265.0,49.49,49.52,49.35,49.35,6265.0
2019-10-02 12:50:00,49.35,49.4,49.32,49.39,3200.0,49.35,49.4,49.32,49.39,3200.0
2019-10-02 12:55:00,49.37,49.45,49.35,49.44,4600.0,49.37,49.45,49.35,49.44,4600.0
2019-10-02 13:00:00,49.42,49.49,49.39,49.49,5401.0,49.42,49.49,49.39,49.49,5401.0
2019-10-02 13:05:00,49.46,49.6,49.46,49.6,2557.0,49.46,49.6,49.46,49.6,2557.0
2019-10-02 13:10:00,49.6,49.66,49.6,49.63,3952.0,49.6,49.66,49.6,49.63,3952.0
2019-10-02 13:15:00,49.64,49.64,49.54,49.56,7202.0,49.64,49.64,49.54,49.56,7202.0
2019-10-02 13:20:00,49.55,49.55,49.5,49.52,3100.0,49.55,49.55,49.5,49.52,3100.0
2019-10-02 13:25:00,49.54,49.63,49.54,49.57,14055.0,49.54,49.63,49.54,49.57,14055.0
2019-10-02 13:30:00,49.59,49.59,49.47,49.49,17062.0,49.59,49.59,49.47,49.49,17062.0
2019-10-02 13:35:00,49.49,49.5,49.44,49.46,1500.0,49.49,49.5,49.44,49.46,1500.0
2019-10-02 13:40:00,49.46,49.49,49.44,49.48,2582.0,49.46,49.49,49.44,49.48,2582.0
2019-10-02 13:45:00,49.48,49.48,49.43,49.43,2671.0,49.48,49.48,49.43,49.43,2671.0
2019-10-02 13:50:00,49.44,49.46,49.41,49.46,2095.0,49.44,49.46,49.41,49.46,2095.0
2019-10-02 13:55:00,49.46,49.57,49.46,49.54,6900.0,49.46,49.57,49.46,49.54,6900.0
2019-10-02 14:00:00,49.55,49.6,49.48,49.53,16463.0,49.55,49.6,49.48,49.53,16463.0
2019-10-02 14:05:00,49.54,49.6,49.51,49.58,10929.0,49.54,49.6,49.51,49.58,10929.0
2019-10-02 14:10:00,49.59,49.6,49.5,49.54,37818.0,49.59,49.6,49.5,49.54,37818.0
2019-10-02 14:15:00,49.55,49.62,49.5,49.53,25313.0,49.55,49.62,49.5,49.53,25313.0
2019-10-02 14:20:00,49.53,49.57,49.52,49.56,16402.0,49.53,49.57,49.52,49.56,16402.0
2019-10-02 14:25:00,49.54,49.55,49.5,49.5,6050.0,49.54,49.55,49.5,49.5,6050.0
2019-10-02 14:30:00,49.51,49.57,49.5,49.55,7991.0,49.51,49.57,49.5,49.55,7991.0
2019-10-02 14:35:00,49.57,49.62,49.54,49.54,17429.0,49.57,49.62,49.54,49.54,17429.0
2019-10-02 14:40:00,49.55,49.58,49.53,49.56,13768.0,49.55,49.58,49.53,49.56,13768.0
2019-10-02 14:45:00,49.56,49.63,49.55,49.55,14072.0,49.56,49.63,49.55,49.55,14072.0
2019-10-02 14:50:00,49.54,49.6,49.5,49.53,39761.0,49.54,49.6,49.5,49.53,39761.0
2019-10-02 14:55:00,49.52,49.56,49.51,49.54,19363.0,49.52,49.56,49.51,49.54,19363.0
2019-10-02 15:00:00,49.55,49.56,49.46,49.47,11504.0,49.55,49.56,49.46,49.47,11504.0
2019-10-02 15:05:00,49.45,49.48,49.44,49.48,6393.0,49.45,49.48,49.44,49.48,6393.0
2019-10-02 15:10:00,49.47,49.57,49.45,49.54,19180.0,49.47,49.57,49.45,49.54,19180.0
2019-10-02 15:15:00,49.54,49.56,49.5,49.53,11954.0,49.54,49.56,49.5,49.53,11954.0
2019-10-02 15:20:00,49.54,49.6,49.49,49.51,18342.0,49.54,49.6,49.49,49.51,18342.0
2019-10-02 15:25:00,49.51,49.56,49.45,49.46,10326.0,49.51,49.56,49.45,49.46,10326.0
2019-10-02 15:30:00,49.46,49.53,49.39,49.53,45348.0,49.46,49.53,49.39,49.53,45348.0
2019-10-02 15:35:00,49.52,49.53,49.45,49.47,16096.0,49.52,49.53,49.45,49.47,16096.0
2019-10-02 15:40:00,49.45,49.45,49.24,49.29,46982.0,49.45,49.45,49.24,49.29,46982.0
2019-10-02 15:45:00,49.29,49.3,49.23,49.24,41057.0,49.29,49.3,49.23,49.24,41057.0
2019-10-02 15:50:00,49.23,49.25,49.19,49.23,55789.0,49.23,49.25,49.19,49.23,55789.0
2019-10-02 15:55:00,49.23,49.25,49.12,49.14,241467.0,49.23,49.25,49.12,49.14,241467.0
2019-10-03 09:30:00,48.84,49.2,48.57,49.0,91409.0,48.84,49.2,48.57,49.0,91409.0
2019-10-03 09:35:00,49.08,49.17,48.83,48.83,5200.0,49.08,49.17,48.83,48.83,5200.0
2019-10-03 09:40:00,48.82,49.01,48.59,48.61,16010.0,48.82,49.01,48.59,48.61,16010.0
2019-10-03 09:45:00,48.69,48.87,48.59,48.81,92363.0,48.69,48.87,48.59,48.81,92363.0
2019-10-03 09:50:00,48.85,48.94,48.81,48.86,21475.0,48.85,48.94,48.81,48.86,21475.0
2019-10-03 09:55:00,48.85,48.92,48.78,48.83,19149.0,48.85,48.92,48.78,48.83,19149.0
2019-10-03 10:00:00,48.83,48.84,48.16,48.23,36727.0,48.83,48.84,48.16,48.23,36727.0
2019-10-03 10:05:00,48.22,48.38,48.14,48.35,54750.0,48.22,48.38,48.14,48.35,54750.0
2019-10-03 10:10:00,48.32,48.33,48.0,48.04,55770.0,48.32,48.33,48.0,48.04,55770.0
2019-10-03 10:15:00,48.05,48.06,47.83,48.0,109170.0,48.05,48.06,47.83,48.0,109170.0
2019-10-03 10:20:00,47.98,48.03,47.9,47.96,32706.0,47.98,48.03,47.9,47.96,32706.0
2019-10-03 10:25:00,47.95,48.23,47.95,48.0,55588.0,47.95,48.23,47.95,48.0,55588.0
2019-10-03 10:30:00,48.0,48.11,47.96,48.11,21904.0,48.0,48.11,47.96,48.11,21904.0
2019-10-03 10:35:00,48.1,48.23,48.01,48.23,26625.0,48.1,48.23,48.01,48.23,26625.0
2019-10-03 10:40:00,48.22,48.22,48.11,48.21,12957.0,48.22,48.22,48.11,48.21,12957.0
2019-10-03 10:45:00,48.21,48.25,47.96,48.0,33729.0,48.21,48.25,47.96,48.0,33729.0
2019-10-03 10:50:00,48.03,48.03,47.89,47.96,6618.0,48.03,48.03,47.89,47.96,6618.0
2019-10-03 10:55:00,47.93,48.14,47.92,48.12,15511.0,47.93,48.14,47.92,48.12,15511.0
2019-10-03 11:00:00,48.07,48.37,48.07,48.3,25929.0,48.07,48.37,48.07,48.3,25929.0
2019-10-03 11:05:00,48.31,48.41,48.26,48.32,44853.0,48.31,48.41,48.26,48.32,44853.0
2019-10-03 11:10:00,48.32,48.36,48.19,48.26,69055.0,48.32,48.36,48.19,48.26,69055.0
2019-10-03 11:15:00,48.26,48.35,48.09,48.17,55081.0,48.26,48.35,48.09,48.17,55081.0
2019-10-03 11:20:00,48.13,48.26,47.96,48.09,92956.0,48.13,48.26,47.96,48.09,92956.0
2019-10-03 11:25:00,48.09,48.22,47.93,48.2,48108.0,48.09,48.22,47.93,48.2,48108.0
2019-10-03 11:30:00,48.19,48.25,48.0,48.05,50244.0,48.19,48.25,48.0,48.05,50244.0
2019-10-03 11:35:00,48.03,48.11,47.87,48.02,38710.0,48.03,48.11,47.87,48.02,38710.0
2019-10-03 11:40:00,48.01,48.04,47.94,48.01,16219.0,48.01,48.04,47.94,48.01,16219.0
2019-10-03 11:45:00,48.02,48.02,47.85,47.97,33433.0,48.02,48.02,47.85,47.97,33433.0
2019-10-03 11:50:00,47.99,48.03,47.83,47.92,23048.0,47.99,48.03,47.83,47.92,23048.0
2019-10-03 11:55:00,47.89,47.94,47.86,47.88,5312.0,47.89,47.94,47.86,47.88,5312.0
2019-10-03 12:00:00,47.89,47.97,47.89,47.93,7262.0,47.89,47.97,47.89,47.93,7262.0
2019-10-03 12:05:00,47.94,48.01,47.93,47.98,13667.0,47.94,48.01,47.93,47.98,13667.0
2019-10-03 12:10:00,47.99,48.05,47.97,47.98,27942.0,47.99,48.05,47.97,47.98,27942.0
2019-10-03 12:15:00,47.99,48.0,47.84,47.9,42247.0,47.99,48.0,47.84,47.9,42247.0
2019-10-03 12:20:00,47.89,47.94,47.88,47.94,9942.0,47.89,47.94,47.88,47.94,9942.0
2019-10-03 12:25:00,47.95,48.04,47.95,47.99,26319.0,47.95,48.04,47.95,47.99,26319.0
2019-10-03 12:30:00,47.99,48.02,47.92,47.93,21892.0,47.99,48.02,47.92,47.93,21892.0
2019-10-03 12:35:00,47.94,48.04,47.9,48.04,41309.0,47.94,48.04,47.9,48.04,41309.0
2019-10-03 12:40:00,48.03,48.05,47.96,47.99,22118.0,48.03,48.05,47.96,47.99,22118.0
2019-10-03 12:45:00,47.99,48.01,47.91,47.95,38994.0,47.99,48.01,47.91,47.95,38994.0
2019-10-03 12:50:00,47.96,48.01,47.87,48.0,43061.0,47.96,48.01,47.87,48.0,43061.0
2019-10-03 12:55:00,48.01,48.03,47.94,48.01,21065.0,48.01,48.03,47.94,48.01,21065.0
2019-10-03 13:00:00,48.03,48.06,47.9,47.97,43917.0,48.03,48.06,47.9,47.97,43917.0
2019-10-03 13:05:00,47.98,47.99,47.9,47.92,26843.0,47.98,47.99,47.9,47.92,26843.0
2019-10-03 13:10:00,47.91,48.0,47.91,47.96,11219.0,47.91,48.0,47.91,47.96,11219.0
2019-10-03 13:15:00,47.96,47.97,47.93,47.97,9549.0,47.96,47.97,47.93,47.97,9549.0
2019-10-03 13:20:00,47.97,48.02,47.96,48.0,10104.0,47.97,48.02,47.96,48.0,10104.0
2019-10-03 13:25:00,48.0,48.01,47.9,47.99,37252.0,48.0,48.01,47.9,47.99,37252.0
2019-10-03 13:30:00,48.02,48.02,47.91,47.92,22306.0,48.02,48.02,47.91,47.92,22306.0
2019-10-03 13:35:00,47.92,48.02,47.91,48.0,21681.0,47.92,48.02,47.91,48.0,21681.0
2019-10-03 13:40:00,48.01,48.08,48.0,48.04,25753.0,48.01,48.08,48.0,48.04,25753.0
2019-10-03 13:45:00,48.07,48.12,48.04,48.1,34882.0,48.07,48.12,48.04,48.1,34882.0
2019-10-03 13:50:00,48.08,48.24,48.08,48.2,21492.0,48.08,48.24,48.08,48.2,21492.0
2019-10-03 13:55:00,48.21,48.21,48.11,48.15,28352.0,48.21,48.21,48.11,48.15,28352.0
2019-10-03 14:00:00,48.17,48.17,48.13,48.15,16430.0,48.17,48.17,48.13,48.15,16430.0
2019-10-03 14:05:00,48.15,48.18,48.13,48.18,8355.0,48.15,48.18,48.13,48.18,8355.0
2019-10-03 14:10:00,48.18,48.2,48.17,48.18,7367.0,48.18,48.2,48.17,48.18,7367.0
2019-10-03 14:15:00,48.18,48.21,48.17,48.17,16982.0,48.18,48.21,48.17,48.17,16982.0
2019-10-03 14:20:00,48.19,48.25,48.18,48.25,35085.0,48.19,48.25,48.18,48.25,35085.0
2019-10-03 14:25:00,48.24,48.26,48.23,48.25,16523.0,48.24,48.26,48.23,48.25,16523.0
2019-10-03 14:30:00,48.25,48.35,48.21,48.31,106027.0,48.25,48.35,48.21,48.31,106027.0
2019-10-03 14:35:00,48.31,48.31,47.99,48.0,75851.0,48.31,48.31,47.99,48.0,75851.0
2019-10-03 14:40:00,48.01,48.18,47.97,48.17,59337.0,48.01,48.18,47.97,48.17,59337.0
2019-10-03 14:45:00,48.17,48.21,48.15,48.2,6089.0,48.17,48.21,48.15,48.2,6089.0
2019-10-03 14:50:00,48.22,48.27,48.14,48.15,15212.0,48.22,48.27,48.14,48.15,15212.0
2019-10-03 14:55:00,48.15,48.17,48.05,48.06,26275.0,48.15,48.17,48.05,48.06,26275.0
2019-10-03 15:00:00,48.06,48.1,48.05,48.07,16341.0,48.06,48.1,48.05,48.07,16341.0
2019-10-03 15:05:00,48.07,48.1,48.04,48.08,23253.0,48.07,48.1,48.04,48.08,23253.0
2019-10-03 15:10:00,48.08,48.16,48.07,48.11,35596.0,48.08,48.16,48.07,48.11,35596.0
2019-10-03 15:15:00,48.1,48.16,48.07,48.14,14042.0,48.1,48.16,48.07,48.14,14042.0
2019-10-03 15:20:00,48.15,48.21,48.14,48.16,14876.0,48.15,48.21,48.14,48.16,14876.0
2019-10-03 15:25:00,48.16,48.18,48.13,48.18,16777.0,48.16,48.18,48.13,48.18,16777.0
2019-10-03 15:30:00,48.18,48.19,48.13,48.13,18093.0,48.18,48.19,48.13,48.13,18093.0
2019-10-03 15:35:00,48.13,48.14,47.98,48.01,97234.0,48.13,48.14,47.98,48.01,97234.0
2019-10-03 15:40:00,48.0,48.07,48.0,48.02,114029.0,48.0,48.07,48.0,48.02,114029.0
2019-10-03 15:45:00,48.02,48.04,47.96,47.97,49909.0,48.02,48.04,47.96,47.97,49909.0
2019-10-03 15:50:00,47.97,48.05,47.93,48.03,96035.0,47.97,48.05,47.93,48.03,96035.0
2019-10-03 15:55:00,48.04,48.15,48.02,48.15,199538.0,48.04,48.15,48.02,48.15,199538.0
2019-10-04 09:30:00,48.12,48.67,48.12,48.45,24970.0,48.12,48.67,48.12,48.45,24970.0
2019-10-04 09:35:00,48.45,48.59,48.21,48.21,6700.0,48.45,48.59,48.21,48.21,6700.0
2019-10-04 09:40:00,48.21,48.3,48.03,48.07,7009.0,48.21,48.3,48.03,48.07,7009.0
2019-10-04 09:45:00,48.07,48.07,47.9,47.91,5799.0,48.07,48.07,47.9,47.91,5799.0
2019-10-04 09:50:00,47.97,47.97,47.78,47.88,16630.0,47.97,47.97,47.78,47.88,16630.0
2019-10-04 09:55:00,47.87,48.03,47.85,48.01,5498.0,47.87,48.03,47.85,48.01,5498.0
2019-10-04 10:00:00,47.99,48.16,47.98,48.07,20247.0,47.99,48.16,47.98,48.07,20247.0
2019-10-04 10:05:00,48.05,48.08,47.95,48.04,22898.0,48.05,48.08,47.95,48.04,22898.0
2019-10-04 10:10:00,48.04,48.3,48.02,48.3,16639.0,48.04,48.3,48.02,48.3,16639.0
2019-10-04 10:15:00,48.27,48.28,47.99,48.04,63894.0,48.27,48.28,47.99,48.04,63894.0
2019-10-04 10:20:00,48.01,48.03,47.87,47.92,14400.0,48.01,48.03,47.87,47.92,14400.0
2019-10-04 10:25:00,47.89,47.93,47.83,47.83,7046.0,47.89,47.93,47.83,47.83,7046.0
2019-10-04 10:30:00,47.88,47.88,47.75,47.83,9913.0,47.88,47.88,47.75,47.83,9913.0
2019-10-04 10:35:00,47.8,47.85,47.75,47.75,13168.0,47.8,47.85,47.75,47.75,13168.0
2019-10-04 10:40:00,47.75,47.8,47.74,47.78,13034.0,47.75,47.8,47.74,47.78,13034.0
2019-10-04 10:45:00,47.76,47.84,47.74,47.84,21505.0,47.76,47.84,47.74,47.84,21505.0
2019-10-04 10:50:00,47.84,47.92,47.83,47.88,7735.0,47.84,47.92,47.83,47.88,7735.0
2019-10-04 10:55:00,47.9,47.93,47.88,47.93,7142.0,47.9,47.93,47.88,47.93,7142.0
2019-10-04 11:00:00,47.93,47.98,47.88,47.95,9354.0,47.93,47.98,47.88,47.95,9354.0
2019-10-04 11:05:00,47.95,47.99,47.88,47.92,11832.0,47.95,47.99,47.88,47.92,11832.0
2019-10-04 11:10:00,47.9,47.98,47.89,47.98,6380.0,47.9,47.98,47.89,47.98,6380.0
2019-10-04 11:15:00,47.93,48.04,47.93,48.0,18403.0,47.93,48.04,47.93,48.0,18403.0
2019-10-04 11:20:00,47.95,48.0,47.91,48.0,8736.0,47.95,48.0,47.91,48.0,8736.0
2019-10-04 11:25:00,47.98,48.06,47.97,48.03,6095.0,47.98,48.06,47.97,48.03,6095.0
2019-10-04 11:30:00,48.06,48.06,48.0,48.04,17921.0,48.06,48.06,48.0,48.04,17921.0
2019-10-04 11:35:00,48.04,48.04,47.99,48.01,27427.0,48.04,48.04,47.99,48.01,27427.0
2019-10-04 11:40:00,48.01,48.01,47.97,47.97,6590.0,48.01,48.01,47.97,47.97,6590.0
2019-10-04 11:45:00,47.98,48.04,47.97,48.03,7004.0,47.98,48.04,47.97,48.03,7004.0
2019-10-04 11:50:00,48.03,48.03,47.97,47.97,8304.0,48.03,48.03,47.97,47.97,8304.0
2019-10-04 11:55:00,47.98,48.02,47.96,47.99,5425.0,47.98,48.02,47.96,47.99,5425.0
2019-10-04 12:00:00,47.99,48.04,47.99,48.01,9414.0,47.99,48.04,47.99,48.01,9414.0
2019-10-04 12:05:00,48.02,48.03,47.99,48.02,94019.0,48.02,48.03,47.99,48.02,94019.0
2019-10-04 12:10:00,48.02,48.08,48.0,48.02,30151.0,48.02,48.08,48.0,48.02,30151.0
2019-10-04 12:15:00,48.03,48.07,48.01,48.05,7565.0,48.03,48.07,48.01,48.05,7565.0
2019-10-04 12:20:00,48.06,48.11,48.05,48.06,20765.0,48.06,48.11,48.05,48.06,20765.0
2019-10-04 12:25:00,48.07,48.07,48.04,48.06,13305.0,48.07,48.07,48.04,48.06,13305.0
2019-10-04 12:30:00,48.06,48.09,48.06,48.08,19177.0,48.06,48.09,48.06,48.08,19177.0
2019-10-04 12:35:00,48.07,48.09,47.98,48.0,24541.0,48.07,48.09,47.98,48.0,24541.0
2019-10-04 12:40:00,47.98,48.01,47.97,48.0,8500.0,47.98,48.01,47.97,48.0,8500.0
2019-10-04 12:45:00,48.0,48.01,47.91,47.94,9925.0,48.0,48.01,47.91,47.94,9925.0
2019-10-04 12:50:00,47.95,47.98,47.92,47.94,6300.0,47.95,47.98,47.92,47.94,6300.0
2019-10-04 12:55:00,47.94,47.97,47.93,47.97,8695.0,47.94,47.97,47.93,47.97,8695.0
2019-10-04 13:00:00,47.96,47.99,47.93,47.98,9160.0,47.96,47.99,47.93,47.98,9160.0
2019-10-04 13:05:00,47.98,48.01,47.92,47.93,10704.0,47.98,48.01,47.92,47.93,10704.0
2019-10-04 13:10:00,47.94,47.99,47.92,47.99,6977.0,47.94,47.99,47.92,47.99,6977.0
2019-10-04 13:15:00,48.0,48.01,47.97,48.0,4236.0,48.0,48.01,47.97,48.0,4236.0
2019-10-04 13:20:00,47.99,48.0,47.98,48.0,3598.0,47.99,48.0,47.98,48.0,3598.0
2019-10-04 13:25:00,47.98,48.01,47.98,48.0,7012.0,47.98,48.01,47.98,48.0,7012.0
2019-10-04 13:30:00,48.0,48.0,47.97,48.0,9549.0,48.0,48.0,47.97,48.0,9549.0
2019-10-04 13:35:00,48.0,48.13,48.0,48.12,15045.0,48.0,48.13,48.0,48.12,15045.0
2019-10-04 13:40:00,48.15,48.16,48.08,48.13,14139.0,48.15,48.16,48.08,48.13,14139.0
2019-10-04 13:45:00,48.12,48.12,48.06,48.07,9908.0,48.12,48.12,48.06,48.07,9908.0
2019-10-04 13:50:00,48.07,48.09,48.04,48.05,8690.0,48.07,48.09,48.04,48.05,8690.0
2019-10-04 13:55:00,48.05,48.06,48.03,48.05,3700.0,48.05,48.06,48.03,48.05,3700.0
2019-10-04 14:00:00,48.07,48.09,48.04,48.06,10031.0,48.07,48.09,48.04,48.06,10031.0
2019-10-04 14:05:00,48.04,48.1,48.04,48.09,21090.0,48.04,48.1,48.04,48.09,21090.0
2019-10-04 14:10:00,48.08,48.13,48.04,48.12,33223.0,48.08,48.13,48.04,48.12,33223.0
2019-10-04 14:15:00,48.11,48.18,48.11,48.16,4600.0,48.11,48.18,48.11,48.16,4600.0
2019-10-04 14:20:00,48.17,48.3,48.16,48.3,9282.0,48.17,48.3,48.16,48.3,9282.0
2019-10-04 14:25:00,48.29,48.29,48.26,48.28,4367.0,48.29,48.29,48.26,48.28,4367.0
2019-10-04 14:30:00,48.29,48.31,48.28,48.29,7396.0,48.29,48.31,48.28,48.29,7396.0
2019-10-04 14:35:00,48.29,48.32,48.28,48.31,6788.0,48.29,48.32,48.28,48.31,6788.0
2019-10-04 14:40:00,48.32,48.34,48.3,48.3,8200.0,48.32,48.34,48.3,48.3,8200.0
2019-10-04 14:45:00,48.3,48.3,48.27,48.28,5499.0,48.3,48.3,48.27,48.28,5499.0
2019-10-04 14:50:00,48.29,48.29,48.24,48.24,4180.0,48.29,48.29,48.24,48.24,4180.0
2019-10-04 14:55:00,48.23,48.27,48.23,48.27,5601.0,48.23,48.27,48.23,48.27,5601.0
2019-10-04 15:00:00,48.26,48.27,48.23,48.25,6180.0,48.26,48.27,48.23,48.25,6180.0
2019-10-04 15:05:00,48.24,48.28,48.23,48.28,7860.0,48.24,48.28,48.23,48.28,7860.0
2019-10-04 15:10:00,48.28,48.3,48.27,48.27,5405.0,48.28,48.3,48.27,48.27,5405.0
2019-10-04 15:15:00,48.26,48.27,48.22,48.25,26709.0,48.26,48.27,48.22,48.25,26709.0
2019-10-04 15:20:00,48.24,48.26,48.23,48.26,12983.0,48.24,48.26,48.23,48.26,12983.0
2019-10-04 15:25:00,48.26,48.28,48.24,48.26,9875.0,48.26,48.28,48.24,48.26,9875.0
2019-10-04 15:30:00,48.27,48.28,48.25,48.28,12213.0,48.27,48.28,48.25,48.28,12213.0
2019-10-04 15:35:00,48.27,48.39,48.27,48.38,16251.0,48.27,48.39,48.27,48.38,16251.0
2019-10-04 15:40:00,48.39,48.41,48.31,48.32,38514.0,48.39,48.41,48.31,48.32,38514.0
2019-10-04 15:45:00,48.31,48.43,48.26,48.41,74374.0,48.31,48.43,48.26,48.41,74374.0
2019-10-04 15:50:00,48.41,48.44,48.25,48.3,56031.0,48.41,48.44,48.25,48.3,56031.0
2019-10-04 15:55:00,48.3,48.47,48.29,48.4,185490.0,48.3,48.47,48.29,48.4,185490.0
2019-10-07 09:30:00,48.44,48.44,48.05,48.3,25588.0,48.44,48.44,48.05,48.3,25588.0
2019-10-07 09:35:00,48.35,48.35,48.19,48.19,6201.0,48.35,48.35,48.19,48.19,6201.0
2019-10-07 09:40:00,48.19,48.33,48.15,48.18,13094.0,48.19,48.33,48.15,48.18,13094.0
2019-10-07 09:45:00,48.23,48.24,48.15,48.16,5904.0,48.23,48.24,48.15,48.16,5904.0
2019-10-07 09:50:00,48.21,48.32,48.2,48.28,7391.0,48.21,48.32,48.2,48.28,7391.0
2019-10-07 09:55:00,48.3,48.39,48.3,48.35,5301.0,48.3,48.39,48.3,48.35,5301.0
2019-10-07 10:00:00,48.34,48.37,48.25,48.34,11657.0,48.34,48.37,48.25,48.34,11657.0
2019-10-07 10:05:00,48.38,48.53,48.38,48.51,9475.0,48.38,48.53,48.38,48.51,9475.0
2019-10-07 10:10:00,48.52,48.56,48.5,48.53,8688.0,48.52,48.56,48.5,48.53,8688.0
2019-10-07 10:15:00,48.54,48.56,48.51,48.52,9997.0,48.54,48.56,48.51,48.52,9997.0
2019-10-07 10:20:00,48.52,48.63,48.52,48.62,6057.0,48.52,48.63,48.52,48.62,6057.0
2019-10-07 10:25:00,48.66,48.71,48.64,48.66,9030.0,48.66,48.71,48.64,48.66,9030.0
2019-10-07 10:30:00,48.66,48.72,48.64,48.69,3300.0,48.66,48.72,48.64,48.69,3300.0
2019-10-07 10:35:00,48.71,48.77,48.67,48.73,12216.0,48.71,48.77,48.67,48.73,12216.0
2019-10-07 10:40:00,48.73,48.78,48.69,48.69,6260.0,48.73,48.78,48.69,48.69,6260.0
2019-10-07 10:45:00,48.71,48.71,48.65,48.65,7227.0,48.71,48.71,48.65,48.65,7227.0
2019-10-07 10:50:00,48.66,48.74,48.66,48.71,6235.0,48.66,48.74,48.66,48.71,6235.0
2019-10-07 10:55:00,48.73,48.78,48.72,48.75,3206.0,48.73,48.78,48.72,48.75,3206.0
2019-10-07 11:00:00,48.75,48.89,48.74,48.89,12981.0,48.75,48.89,48.74,48.89,12981.0
2019-10-07 11:05:00,48.87,48.98,48.87,48.98,9215.0,48.87,48.98,48.87,48.98,9215.0
2019-10-07 11:10:00,48.97,49.02,48.92,49.0,18567.0,48.97,49.02,48.92,49.0,18567.0
2019-10-07 11:15:00,48.99,49.01,48.93,48.98,7816.0,48.99,49.01,48.93,48.98,7816.0
2019-10-07 11:20:00,49.0,49.03,48.94,48.96,8525.0,49.0,49.03,48.94,48.96,8525.0
2019-10-07 11:25:00,48.96,49.0,48.93,48.94,11823.0,48.96,49.0,48.93,48.94,11823.0
2019-10-07 11:30:00,48.93,49.04,48.93,49.0,5533.0,48.93,49.04,48.93,49.0,5533.0
2019-10-07 11:35:00,49.0,49.01,48.94,48.99,4745.0,49.0,49.01,48.94,48.99,4745.0
2019-10-07 11:40:00,48.98,49.04,48.98,49.03,4430.0,48.98,49.04,48.98,49.03,4430.0
2019-10-07 11:45:00,49.05,49.11,49.01,49.09,7435.0,49.05,49.11,49.01,49.09,7435.0
2019-10-07 11:50:00,49.09,49.16,49.08,49.1,8399.0,49.09,49.16,49.08,49.1,8399.0
2019-10-07 11:55:00,49.1,49.14,49.09,49.1,5513.0,49.1,49.14,49.09,49.1,5513.0
2019-10-07 12:00:00,49.1,49.15,49.07,49.09,16227.0,49.1,49.15,49.07,49.09,16227.0
2019-10-07 12:05:00,49.09,49.14,49.05,49.06,8280.0,49.09,49.14,49.05,49.06,8280.0
2019-10-07 12:10:00,49.05,49.1,49.03,49.1,12668.0,49.05,49.1,49.03,49.1,12668.0
2019-10-07 12:15:00,49.09,49.13,49.08,49.1,8823.0,49.09,49.13,49.08,49.1,8823.0
2019-10-07 12:20:00,49.11,49.11,49.06,49.07,9055.0,49.11,49.11,49.06,49.07,9055.0
2019-10-07 12:25:00,49.07,49.07,48.92,48.94,19440.0,49.07,49.07,48.92,48.94,19440.0
2019-10-07 12:30:00,48.92,48.94,48.84,48.91,20374.0,48.92,48.94,48.84,48.91,20374.0
2019-10-07 12:35:00,48.89,48.95,48.89,48.95,4896.0,48.89,48.95,48.89,48.95,4896.0
2019-10-07 12:40:00,48.95,49.03,48.94,48.98,4662.0,48.95,49.03,48.94,48.98,4662.0
2019-10-07 12:45:00,48.98,49.04,48.97,49.04,5155.0,48.98,49.04,48.97,49.04,5155.0
2019-10-07 12:50:00,49.04,49.04,49.0,49.01,2900.0,49.04,49.04,49.0,49.01,2900.0
2019-10-07 12:55:00,49.0,49.03,48.99,49.0,5921.0,49.0,49.03,48.99,49.0,5921.0
2019-10-07 13:00:00,49.0,49.07,48.99,49.03,9326.0,49.0,49.07,48.99,49.03,9326.0
2019-10-07 13:05:00,49.02,49.02,48.86,48.88,3738.0,49.02,49.02,48.86,48.88,3738.0
2019-10-07 13:10:00,48.84,48.86,48.83,48.85,3923.0,48.84,48.86,48.83,48.85,3923.0
2019-10-07 13:15:00,48.84,48.84,48.76,48.76,8082.0,48.84,48.84,48.76,48.76,8082.0
2019-10-07 13:20:00,48.75,48.77,48.74,48.76,5576.0,48.75,48.77,48.74,48.76,5576.0
2019-10-07 13:25:00,48.76,48.78,48.74,48.76,2000.0,48.76,48.78,48.74,48.76,2000.0
2019-10-07 13:30:00,48.76,49.0,48.74,48.93,31383.0,48.76,49.0,48.74,48.93,31383.0
2019-10-07 13:35:00,48.92,49.08,48.89,49.06,10394.0,48.92,49.08,48.89,49.06,10394.0
2019-10-07 13:40:00,49.07,49.14,49.06,49.09,8393.0,49.07,49.14,49.06,49.09,8393.0
2019-10-07 13:45:00,49.1,49.19,49.09,49.15,10134.0,49.1,49.19,49.09,49.15,10134.0
2019-10-07 13:50:00,49.17,49.17,49.05,49.13,5400.0,49.17,49.17,49.05,49.13,5400.0
2019-10-07 13:55:00,49.1,49.15,49.07,49.15,2800.0,49.1,49.15,49.07,49.15,2800.0
2019-10-07 14:00:00,49.15,49.15,49.06,49.06,3625.0,49.15,49.15,49.06,49.06,3625.0
2019-10-07 14:05:00,49.07,49.08,48.96,48.99,6100.0,49.07,49.08,48.96,48.99,6100.0
2019-10-07 14:10:00,49.0,49.0,48.91,48.97,3841.0,49.0,49.0,48.91,48.97,3841.0
2019-10-07 14:15:00,48.98,48.98,48.95,48.98,5193.0,48.98,48.98,48.95,48.98,5193.0
2019-10-07 14:20:00,48.97,48.97,48.87,48.92,6248.0,48.97,48.97,48.87,48.92,6248.0
2019-10-07 14:25:00,48.91,48.91,48.89,48.9,2674.0,48.91,48.91,48.89,48.9,2674.0
2019-10-07 14:30:00,48.89,48.91,48.8,48.81,7523.0,48.89,48.91,48.8,48.81,7523.0
2019-10-07 14:35:00,48.81,48.81,48.76,48.81,4447.0,48.81,48.81,48.76,48.81,4447.0
2019-10-07 14:40:00,48.81,48.83,48.72,48.79,11134.0,48.81,48.83,48.72,48.79,11134.0
2019-10-07 14:45:00,48.76,48.79,48.72,48.76,5868.0,48.76,48.79,48.72,48.76,5868.0
2019-10-07 14:50:00,48.77,48.77,48.66,48.7,10688.0,48.77,48.77,48.66,48.7,10688.0
2019-10-07 14:55:00,48.69,48.8,48.68,48.77,9500.0,48.69,48.8,48.68,48.77,9500.0
2019-10-07 15:00:00,48.77,48.79,48.73,48.76,9401.0,48.77,48.79,48.73,48.76,9401.0
2019-10-07 15:05:00,48.76,48.8,48.73,48.76,8424.0,48.76,48.8,48.73,48.76,8424.0
2019-10-07 15:10:00,48.74,48.8,48.71,48.79,5625.0,48.74,48.8,48.71,48.79,5625.0
2019-10-07 15:15:00,48.77,48.82,48.76,48.81,10930.0,48.77,48.82,48.76,48.81,10930.0
2019-10-07 15:20:00,48.8,48.81,48.67,48.69,14429.0,48.8,48.81,48.67,48.69,14429.0
2019-10-07 15:25:00,48.71,48.76,48.7,48.72,6211.0,48.71,48.76,48.7,48.72,6211.0
2019-10-07 15:30:00,48.73,48.77,48.7,48.71,16389.0,48.73,48.77,48.7,48.71,16389.0
2019-10-07 15:35:00,48.71,48.73,48.67,48.69,7502.0,48.71,48.73,48.67,48.69,7502.0
2019-10-07 15:40:00,48.71,48.72,48.65,48.65,12577.0,48.71,48.72,48.65,48.65,12577.0
2019-10-07 15:45:00,48.67,48.7,48.64,48.67,14097.0,48.67,48.7,48.64,48.67,14097.0
2019-10-07 15:50:00,48.67,48.67,48.58,48.6,20227.0,48.67,48.67,48.58,48.6,20227.0
2019-10-07 15:55:00,48.61,48.71,48.55,48.56,79222.0,48.61,48.71,48.55,48.56,79222.0
2019-10-08 09:30:00,48.13,48.22,47.84,47.84,14627.0,48.13,48.22,47.84,47.84,14627.0
2019-10-08 09:35:00,47.77,47.97,47.74,47.75,4105.0,47.77,47.97,47.74,47.75,4105.0
2019-10-08 09:40:00,47.78,47.95,47.74,47.95,9588.0,47.78,47.95,47.74,47.95,9588.0
2019-10-08 09:45:00,47.92,47.96,47.66,47.66,29138.0,47.92,47.96,47.66,47.66,29138.0
2019-10-08 09:50:00,47.64,47.68,47.59,47.68,6503.0,47.64,47.68,47.59,47.68,6503.0
2019-10-08 09:55:00,47.66,47.68,47.54,47.68,10388.0,47.66,47.68,47.54,47.68,10388.0
2019-10-08 10:00:00,47.65,47.76,47.51,47.55,28044.0,47.65,47.76,47.51,47.55,28044.0
2019-10-08 10:05:00,47.54,47.6,47.5,47.59,9107.0,47.54,47.6,47.5,47.59,9107.0
2019-10-08 10:10:00,47.56,47.69,47.56,47.64,8139.0,47.56,47.69,47.56,47.64,8139.0
2019-10-08 10:15:00,47.61,47.67,47.55,47.66,8218.0,47.61,47.67,47.55,47.66,8218.0
2019-10-08 10:20:00,47.66,47.68,47.58,47.59,8478.0,47.66,47.68,47.58,47.59,8478.0
2019-10-08 10:25:00,47.57,47.57,47.45,47.52,20185.0,47.57,47.57,47.45,47.52,20185.0
2019-10-08 10:30:00,47.51,47.56,47.39,47.39,10367.0,47.51,47.56,47.39,47.39,10367.0
2019-10-08 10:35:00,47.39,47.46,47.34,47.43,92314.0,47.39,47.46,47.34,47.43,92314.0
2019-10-08 10:40:00,47.44,47.52,47.34,47.37,19847.0,47.44,47.52,47.34,47.37,19847.0
2019-10-08 10:45:00,47.37,47.52,47.33,47.45,15735.0,47.37,47.52,47.33,47.45,15735.0
2019-10-08 10:50:00,47.45,47.45,47.39,47.43,6850.0,47.45,47.45,47.39,47.43,6850.0
2019-10-08 10:55:00,47.43,47.71,47.43,47.67,16652.0,47.43,47.71,47.43,47.67,16652.0
2019-10-08 11:00:00,47.69,47.69,47.58,47.66,4819.0,47.69,47.69,47.58,47.66,4819.0
2019-10-08 11:05:00,47.67,47.71,47.58,47.58,6471.0,47.67,47.71,47.58,47.58,6471.0
2019-10-08 11:10:00,47.57,47.63,47.54,47.56,4907.0,47.57,47.63,47.54,47.56,4907.0
2019-10-08 11:15:00,47.56,47.68,47.56,47.56,17194.0,47.56,47.68,47.56,47.56,17194.0
2019-10-08 11:20:00,47.56,47.59,47.44,47.46,6729.0,47.56,47.59,47.44,47.46,6729.0
2019-10-08 11:25:00,47.47,47.47,47.36,47.36,2942.0,47.47,47.47,47.36,47.36,2942.0
2019-10-08 11:30:00,47.37,47.37,47.21,47.24,7476.0,47.37,47.37,47.21,47.24,7476.0
2019-10-08 11:35:00,47.3,47.32,47.23,47.23,4400.0,47.3,47.32,47.23,47.23,4400.0
2019-10-08 11:40:00,47.24,47.27,47.2,47.23,5113.0,47.24,47.27,47.2,47.23,5113.0
2019-10-08 11:45:00,47.23,47.28,47.17,47.18,4900.0,47.23,47.28,47.17,47.18,4900.0
2019-10-08 11:50:00,47.18,47.38,47.17,47.37,12840.0,47.18,47.38,47.17,47.37,12840.0
2019-10-08 11:55:00,47.37,47.44,47.35,47.43,12259.0,47.37,47.44,47.35,47.43,12259.0
2019-10-08 12:00:00,47.41,47.44,47.33,47.33,5458.0,47.41,47.44,47.33,47.33,5458.0
2019-10-08 12:05:00,47.33,47.37,47.29,47.36,5204.0,47.33,47.37,47.29,47.36,5204.0
2019-10-08 12:10:00,47.37,47.39,47.34,47.37,5240.0,47.37,47.39,47.34,47.37,5240.0
2019-10-08 12:15:00,47.37,47.41,47.35,47.41,4246.0,47.37,47.41,47.35,47.41,4246.0
2019-10-08 12:20:00,47.41,47.44,47.4,47.41,3358.0,47.41,47.44,47.4,47.41,3358.0
2019-10-08 12:25:00,47.42,47.46,47.37,47.46,4098.0,47.42,47.46,47.37,47.46,4098.0
2019-10-08 12:30:00,47.44,47.45,47.4,47.4,4611.0,47.44,47.45,47.4,47.4,4611.0
2019-10-08 12:35:00,47.39,47.4,47.35,47.35,7312.0,47.39,47.4,47.35,47.35,7312.0
2019-10-08 12:40:00,47.37,47.55,47.37,47.54,7959.0,47.37,47.55,47.37,47.54,7959.0
2019-10-08 12:45:00,47.57,47.69,47.56,47.67,11918.0,47.57,47.69,47.56,47.67,11918.0
2019-10-08 12:50:00,47.66,47.66,47.6,47.6,4971.0,47.66,47.66,47.6,47.6,4971.0
2019-10-08 12:55:00,47.59,47.6,47.5,47.51,5767.0,47.59,47.6,47.5,47.51,5767.0
2019-10-08 13:00:00,47.52,47.55,47.49,47.52,5300.0,47.52,47.55,47.49,47.52,5300.0
2019-10-08 13:05:00,47.52,47.52,47.46,47.5,3145.0,47.52,47.52,47.46,47.5,3145.0
2019-10-08 13:10:00,47.46,47.5,47.44,47.45,3829.0,47.46,47.5,47.44,47.45,3829.0
2019-10-08 13:15:00,47.46,47.5,47.45,47.5,5884.0,47.46,47.5,47.45,47.5,5884.0
2019-10-08 13:20:00,47.54,47.6,47.51,47.59,2346.0,47.54,47.6,47.51,47.59,2346.0
2019-10-08 13:25:00,47.59,47.61,47.57,47.61,11256.0,47.59,47.61,47.57,47.61,11256.0
2019-10-08 13:30:00,47.62,47.66,47.61,47.61,3101.0,47.62,47.66,47.61,47.61,3101.0
2019-10-08 13:35:00,47.62,47.63,47.55,47.56,5001.0,47.62,47.63,47.55,47.56,5001.0
2019-10-08 13:40:00,47.57,47.61,47.55,47.61,5726.0,47.57,47.61,47.55,47.61,5726.0
2019-10-08 13:45:00,47.63,47.7,47.63,47.7,3930.0,47.63,47.7,47.63,47.7,3930.0
2019-10-08 13:50:00,47.71,47.72,47.62,47.62,10507.0,47.71,47.72,47.62,47.62,10507.0
2019-10-08 13:55:00,47.63,47.64,47.59,47.6,17970.0,47.63,47.64,47.59,47.6,17970.0
2019-10-08 14:00:00,47.61,47.61,47.52,47.55,26437.0,47.61,47.61,47.52,47.55,26437.0
2019-10-08 14:05:00,47.55,47.6,47.55,47.57,4539.0,47.55,47.6,47.55,47.57,4539.0
2019-10-08 14:10:00,47.55,47.56,47.52,47.54,4003.0,47.55,47.56,47.52,47.54,4003.0
2019-10-08 14:15:00,47.54,47.57,47.52,47.55,3528.0,47.54,47.57,47.52,47.55,3528.0
2019-10-08 14:20:00,47.54,47.54,47.45,47.5,10571.0,47.54,47.54,47.45,47.5,10571.0
2019-10-08 14:25:00,47.47,47.53,47.47,47.49,7753.0,47.47,47.53,47.47,47.49,7753.0
2019-10-08 14:30:00,47.5,47.65,47.49,47.62,14241.0,47.5,47.65,47.49,47.62,14241.0
2019-10-08 14:35:00,47.63,47.78,47.63,47.69,9906.0,47.63,47.78,47.63,47.69,9906.0
2019-10-08 14:40:00,47.68,47.69,47.61,47.62,7918.0,47.68,47.69,47.61,47.62,7918.0
2019-10-08 14:45:00,47.64,47.79,47.63,47.78,7979.0,47.64,47.79,47.63,47.78,7979.0
2019-10-08 14:50:00,47.77,47.77,47.69,47.69,6815.0,47.77,47.77,47.69,47.69,6815.0
2019-10-08 14:55:00,47.69,47.71,47.4,47.55,21686.0,47.69,47.71,47.4,47.55,21686.0
2019-10-08 15:00:00,47.55,47.62,47.44,47.47,6977.0,47.55,47.62,47.44,47.47,6977.0
2019-10-08 15:05:00,47.47,47.5,47.44,47.46,4218.0,47.47,47.5,47.44,47.46,4218.0
2019-10-08 15:10:00,47.47,47.47,47.33,47.45,10107.0,47.47,47.47,47.33,47.45,10107.0
2019-10-08 15:15:00,47.41,47.47,47.41,47.47,9440.0,47.41,47.47,47.41,47.47,9440.0
2019-10-08 15:20:00,47.48,47.52,47.43,47.47,6483.0,47.48,47.52,47.43,47.47,6483.0
2019-10-08 15:25:00,47.47,47.49,47.43,47.45,10298.0,47.47,47.49,47.43,47.45,10298.0
2019-10-08 15:30:00,47.46,47.5,47.43,47.45,12415.0,47.46,47.5,47.43,47.45,12415.0
2019-10-08 15:35:00,47.45,47.45,47.26,47.27,21579.0,47.45,47.45,47.26,47.27,21579.0
2019-10-08 15:40:00,47.26,47.3,47.22,47.28,11672.0,47.26,47.3,47.22,47.28,11672.0
2019-10-08 15:45:00,47.27,47.28,47.18,47.26,34287.0,47.27,47.28,47.18,47.26,34287.0
2019-10-08 15:50:00,47.25,47.29,47.23,47.27,28044.0,47.25,47.29,47.23,47.27,28044.0
2019-10-08 15:55:00,47.28,47.3,47.1,47.16,149642.0,47.28,47.3,47.1,47.16,149642.0
2019-10-09 09:30:00,47.5,47.62,47.28,47.36,18594.0,47.5,47.62,47.28,47.36,18594.0
2019-10-09 09:35:00,47.39,47.41,47.15,47.27,12750.0,47.39,47.41,47.15,47.27,12750.0
2019-10-09 09:40:00,47.26,47.28,47.03,47.03,10290.0,47.26,47.28,47.03,47.03,10290.0
2019-10-09 09:45:00,47.05,47.17,47.05,47.14,7768.0,47.05,47.17,47.05,47.14,7768.0
2019-10-09 09:50:00,47.08,47.19,47.08,47.11,7573.0,47.08,47.19,47.08,47.11,7573.0
2019-10-09 09:55:00,47.07,47.1,46.96,47.03,18329.0,47.07,47.1,46.96,47.03,18329.0
2019-10-09 10:00:00,47.05,47.11,46.98,47.05,10992.0,47.05,47.11,46.98,47.05,10992.0
2019-10-09 10:05:00,47.07,47.1,46.97,47.03,14314.0,47.07,47.1,46.97,47.03,14314.0
2019-10-09 10:10:00,47.03,47.11,46.99,47.0,11452.0,47.03,47.11,46.99,47.0,11452.0
2019-10-09 10:15:00,47.02,47.09,46.99,47.09,12693.0,47.02,47.09,46.99,47.09,12693.0
2019-10-09 10:20:00,47.09,47.22,47.08,47.19,25407.0,47.09,47.22,47.08,47.19,25407.0
2019-10-09 10:25:00,47.16,47.27,47.15,47.27,7673.0,47.16,47.27,47.15,47.27,7673.0
2019-10-09 10:30:00,47.24,47.27,47.21,47.24,23252.0,47.24,47.27,47.21,47.24,23252.0
2019-10-09 10:35:00,47.23,47.28,47.19,47.22,7918.0,47.23,47.28,47.19,47.22,7918.0
2019-10-09 10:40:00,47.24,47.27,47.2,47.23,9918.0,47.24,47.27,47.2,47.23,9918.0
2019-10-09 10:45:00,47.25,47.28,47.2,47.23,7187.0,47.25,47.28,47.2,47.23,7187.0
2019-10-09 10:50:00,47.25,47.27,47.21,47.22,5427.0,47.25,47.27,47.21,47.22,5427.0
2019-10-09 10:55:00,47.23,47.25,47.17,47.25,9182.0,47.23,47.25,47.17,47.25,9182.0
2019-10-09 11:00:00,47.23,47.29,47.13,47.17,7426.0,47.23,47.29,47.13,47.17,7426.0
2019-10-09 11:05:00,47.15,47.19,47.13,47.15,5352.0,47.15,47.19,47.13,47.15,5352.0
2019-10-09 11:10:00,47.15,47.15,47.03,47.05,12837.0,47.15,47.15,47.03,47.05,12837.0
2019-10-09 11:15:00,47.07,47.15,47.05,47.11,8026.0,47.07,47.15,47.05,47.11,8026.0
2019-10-09 11:20:00,47.13,47.17,47.13,47.15,7950.0,47.13,47.17,47.13,47.15,7950.0
2019-10-09 11:25:00,47.16,47.16,47.06,47.1,7003.0,47.16,47.16,47.06,47.1,7003.0
2019-10-09 11:30:00,47.11,47.15,47.08,47.13,9131.0,47.11,47.15,47.08,47.13,9131.0
2019-10-09 11:35:00,47.12,47.22,47.11,47.21,9600.0,47.12,47.22,47.11,47.21,9600.0
2019-10-09 11:40:00,47.22,47.26,47.18,47.26,6700.0,47.22,47.26,47.18,47.26,6700.0
2019-10-09 11:45:00,47.27,47.38,47.27,47.32,7790.0,47.27,47.38,47.27,47.32,7790.0
2019-10-09 11:50:00,47.32,47.36,47.28,47.28,1568.0,47.32,47.36,47.28,47.28,1568.0
2019-10-09 11:55:00,47.28,47.34,47.27,47.31,8756.0,47.28,47.34,47.27,47.31,8756.0
2019-10-09 12:00:00,47.32,47.36,47.28,47.3,11052.0,47.32,47.36,47.28,47.3,11052.0
2019-10-09 12:05:00,47.29,47.3,47.26,47.3,5259.0,47.29,47.3,47.26,47.3,5259.0
2019-10-09 12:10:00,47.3,47.33,47.27,47.3,7922.0,47.3,47.33,47.27,47.3,7922.0
2019-10-09 12:15:00,47.31,47.32,47.26,47.27,7144.0,47.31,47.32,47.26,47.27,7144.0
2019-10-09 12:20:00,47.26,47.29,47.25,47.29,5047.0,47.26,47.29,47.25,47.29,5047.0
2019-10-09 12:25:00,47.28,47.32,47.25,47.29,4807.0,47.28,47.32,47.25,47.29,4807.0
2019-10-09 12:30:00,47.31,47.35,47.29,47.32,5078.0,47.31,47.35,47.29,47.32,5078.0
2019-10-09 12:35:00,47.33,47.35,47.31,47.32,5108.0,47.33,47.35,47.31,47.32,5108.0
2019-10-09 12:40:00,47.32,47.32,47.23,47.23,7443.0,47.32,47.32,47.23,47.23,7443.0
2019-10-09 12:45:00,47.24,47.26,47.21,47.25,5387.0,47.24,47.26,47.21,47.25,5387.0
2019-10-09 12:50:00,47.24,47.25,47.2,47.21,8426.0,47.24,47.25,47.2,47.21,8426.0
2019-10-09 12:55:00,47.22,47.24,47.21,47.24,3206.0,47.22,47.24,47.21,47.24,3206.0
2019-10-09 13:00:00,47.26,47.36,47.26,47.29,14566.0,47.26,47.36,47.26,47.29,14566.0
2019-10-09 13:05:00,47.29,47.29,47.18,47.2,5839.0,47.29,47.29,47.18,47.2,5839.0
2019-10-09 13:10:00,47.21,47.24,47.17,47.18,5385.0,47.21,47.24,47.17,47.18,5385.0
2019-10-09 13:15:00,47.18,47.23,47.1,47.13,7947.0,47.18,47.23,47.1,47.13,7947.0
2019-10-09 13:20:00,47.1,47.17,47.1,47.11,4276.0,47.1,47.17,47.1,47.11,4276.0
2019-10-09 13:25:00,47.15,47.16,47.11,47.13,8210.0,47.15,47.16,47.11,47.13,8210.0
2019-10-09 13:30:00,47.12,47.19,47.12,47.15,6596.0,47.12,47.19,47.12,47.15,6596.0
2019-10-09 13:35:00,47.17,47.17,47.1,47.13,7912.0,47.17,47.17,47.1,47.13,7912.0
2019-10-09 13:40:00,47.11,47.13,47.08,47.1,9460.0,47.11,47.13,47.08,47.1,9460.0
2019-10-09 13:45:00,47.12,47.19,47.1,47.18,3194.0,47.12,47.19,47.1,47.18,3194.0
2019-10-09 13:50:00,47.19,47.28,47.19,47.26,5755.0,47.19,47.28,47.19,47.26,5755.0
2019-10-09 13:55:00,47.25,47.29,47.23,47.28,4413.0,47.25,47.29,47.23,47.28,4413.0
2019-10-09 14:00:00,47.29,47.33,47.23,47.23,8903.0,47.29,47.33,47.23,47.23,8903.0
2019-10-09 14:05:00,47.25,47.29,47.24,47.26,5400.0,47.25,47.29,47.24,47.26,5400.0
2019-10-09 14:10:00,47.26,47.33,47.23,47.33,6741.0,47.26,47.33,47.23,47.33,6741.0
2019-10-09 14:15:00,47.33,47.34,47.28,47.33,7948.0,47.33,47.34,47.28,47.33,7948.0
2019-10-09 14:20:00,47.33,47.36,47.32,47.34,3427.0,47.33,47.36,47.32,47.34,3427.0
2019-10-09 14:25:00,47.34,47.34,47.3,47.31,2796.0,47.34,47.34,47.3,47.31,2796.0
2019-10-09 14:30:00,47.32,47.35,47.3,47.35,5600.0,47.32,47.35,47.3,47.35,5600.0
2019-10-09 14:35:00,47.33,47.34,47.27,47.28,6744.0,47.33,47.34,47.27,47.28,6744.0
2019-10-09 14:40:00,47.29,47.33,47.27,47.3,6661.0,47.29,47.33,47.27,47.3,6661.0
2019-10-09 14:45:00,47.31,47.35,47.29,47.33,6992.0,47.31,47.35,47.29,47.33,6992.0
2019-10-09 14:50:00,47.33,47.39,47.32,47.39,4493.0,47.33,47.39,47.32,47.39,4493.0
2019-10-09 14:55:00,47.38,47.45,47.37,47.45,5284.0,47.38,47.45,47.37,47.45,5284.0
2019-10-09 15:00:00,47.44,47.48,47.42,47.43,5770.0,47.44,47.48,47.42,47.43,5770.0
2019-10-09 15:05:00,47.43,47.47,47.39,47.47,6293.0,47.43,47.47,47.39,47.47,6293.0
2019-10-09 15:10:00,47.46,47.48,47.43,47.45,7625.0,47.46,47.48,47.43,47.45,7625.0
2019-10-09 15:15:00,47.44,47.45,47.4,47.42,4413.0,47.44,47.45,47.4,47.42,4413.0
2019-10-09 15:20:00,47.41,47.43,47.4,47.42,4648.0,47.41,47.43,47.4,47.42,4648.0
2019-10-09 15:25:00,47.41,47.45,47.41,47.44,6803.0,47.41,47.45,47.41,47.44,6803.0
2019-10-09 15:30:00,47.45,47.51,47.44,47.48,11104.0,47.45,47.51,47.44,47.48,11104.0
2019-10-09 15:35:00,47.49,47.5,47.47,47.49,7802.0,47.49,47.5,47.47,47.49,7802.0
2019-10-09 15:40:00,47.48,47.48,47.32,47.33,15002.0,47.48,47.48,47.32,47.33,15002.0
2019-10-09 15:45:00,47.27,47.32,47.26,47.31,18402.0,47.27,47.32,47.26,47.31,18402.0
2019-10-09 15:50:00,47.3,47.33,47.24,47.3,34420.0,47.3,47.33,47.24,47.3,34420.0
2019-10-09 15:55:00,47.3,47.32,47.17,47.21,82223.0,47.3,47.32,47.17,47.21,82223.0
2019-10-10 09:30:00,47.35,47.56,47.33,47.36,35427.0,47.35,47.56,47.33,47.36,35427.0
2019-10-10 09:35:00,47.46,47.57,47.3,47.44,5937.0,47.46,47.57,47.3,47.44,5937.0
2019-10-10 09:40:00,47.45,47.69,47.43,47.66,4394.0,47.45,47.69,47.43,47.66,4394.0
2019-10-10 09:45:00,47.66,47.73,47.55,47.61,12620.0,47.66,47.73,47.55,47.61,12620.0
2019-10-10 09:50:00,47.73,48.15,47.72,48.07,7327.0,47.73,48.15,47.72,48.07,7327.0
2019-10-10 09:55:00,48.08,48.32,48.07,48.09,16670.0,48.08,48.32,48.07,48.09,16670.0
2019-10-10 10:00:00,48.11,48.12,48.01,48.05,6795.0,48.11,48.12,48.01,48.05,6795.0
2019-10-10 10:05:00,48.01,48.01,47.9,47.98,5004.0,48.01,48.01,47.9,47.98,5004.0
2019-10-10 10:10:00,47.96,48.04,47.96,48.03,6735.0,47.96,48.04,47.96,48.03,6735.0
2019-10-10 10:15:00,48.01,48.15,48.01,48.12,9117.0,48.01,48.15,48.01,48.12,9117.0
2019-10-10 10:20:00,48.11,48.11,47.95,47.99,6288.0,48.11,48.11,47.95,47.99,6288.0
2019-10-10 10:25:00,47.99,48.11,47.97,48.04,8587.0,47.99,48.11,47.97,48.04,8587.0
2019-10-10 10:30:00,48.07,48.17,48.04,48.17,5233.0,48.07,48.17,48.04,48.17,5233.0
2019-10-10 10:35:00,48.17,48.21,48.08,48.08,5049.0,48.17,48.21,48.08,48.08,5049.0
2019-10-10 10:40:00,48.1,48.17,48.07,48.17,11000.0,48.1,48.17,48.07,48.17,11000.0
2019-10-10 10:45:00,48.14,48.2,48.11,48.14,7485.0,48.14,48.2,48.11,48.14,7485.0
2019-10-10 10:50:00,48.12,48.25,48.12,48.2,3846.0,48.12,48.25,48.12,48.2,3846.0
2019-10-10 10:55:00,48.21,48.27,48.19,48.25,5965.0,48.21,48.27,48.19,48.25,5965.0
2019-10-10 11:00:00,48.25,48.27,48.17,48.17,5272.0,48.25,48.27,48.17,48.17,5272.0
2019-10-10 11:05:00,48.14,48.21,48.14,48.2,4021.0,48.14,48.21,48.14,48.2,4021.0
2019-10-10 11:10:00,48.19,48.26,48.17,48.23,3593.0,48.19,48.26,48.17,48.23,3593.0
2019-10-10 11:15:00,48.25,48.28,48.18,48.25,3877.0,48.25,48.28,48.18,48.25,3877.0
2019-10-10 11:20:00,48.23,48.23,48.16,48.21,6458.0,48.23,48.23,48.16,48.21,6458.0
2019-10-10 11:25:00,48.19,48.2,48.09,48.12,4264.0,48.19,48.2,48.09,48.12,4264.0
2019-10-10 11:30:00,48.13,48.14,48.03,48.05,15727.0,48.13,48.14,48.03,48.05,15727.0
2019-10-10 11:35:00,48.07,48.08,48.04,48.06,4972.0,48.07,48.08,48.04,48.06,4972.0
2019-10-10 11:40:00,48.06,48.09,48.05,48.05,3526.0,48.06,48.09,48.05,48.05,3526.0
2019-10-10 11:45:00,48.05,48.07,48.03,48.07,5207.0,48.05,48.07,48.03,48.07,5207.0
2019-10-10 11:50:00,48.06,48.07,48.01,48.01,5653.0,48.06,48.07,48.01,48.01,5653.0
2019-10-10 11:55:00,48.0,48.01,47.98,47.99,4453.0,48.0,48.01,47.98,47.99,4453.0
2019-10-10 12:00:00,47.99,48.05,47.98,48.03,7057.0,47.99,48.05,47.98,48.03,7057.0
2019-10-10 12:05:00,48.03,48.04,48.0,48.0,2679.0,48.03,48.04,48.0,48.0,2679.0
2019-10-10 12:10:00,47.98,48.01,47.97,48.0,3936.0,47.98,48.01,47.97,48.0,3936.0
2019-10-10 12:15:00,47.98,47.99,47.93,47.93,3902.0,47.98,47.99,47.93,47.93,3902.0
2019-10-10 12:20:00,47.92,47.94,47.9,47.9,3500.0,47.92,47.94,47.9,47.9,3500.0
2019-10-10 12:25:00,47.89,47.91,47.88,47.91,2027.0,47.89,47.91,47.88,47.91,2027.0
2019-10-10 12:30:00,47.89,47.91,47.79,47.8,11263.0,47.89,47.91,47.79,47.8,11263.0
2019-10-10 12:35:00,47.79,47.84,47.78,47.84,7093.0,47.79,47.84,47.78,47.84,7093.0
2019-10-10 12:40:00,47.84,47.93,47.83,47.93,3318.0,47.84,47.93,47.83,47.93,3318.0
2019-10-10 12:45:00,47.92,47.95,47.9,47.94,4100.0,47.92,47.95,47.9,47.94,4100.0
2019-10-10 12:50:00,47.92,47.93,47.87,47.89,2510.0,47.92,47.93,47.87,47.89,2510.0
2019-10-10 12:55:00,47.87,47.93,47.85,47.93,4728.0,47.87,47.93,47.85,47.93,4728.0
2019-10-10 13:00:00,47.93,47.93,47.89,47.89,5302.0,47.93,47.93,47.89,47.89,5302.0
2019-10-10 13:05:00,47.9,47.91,47.87,47.9,5417.0,47.9,47.91,47.87,47.9,5417.0
2019-10-10 13:10:00,47.9,47.9,47.86,47.86,3292.0,47.9,47.9,47.86,47.86,3292.0
2019-10-10 13:15:00,47.87,47.92,47.86,47.92,5842.0,47.87,47.92,47.86,47.92,5842.0
2019-10-10 13:20:00,47.92,47.96,47.92,47.92,3988.0,47.92,47.96,47.92,47.92,3988.0
2019-10-10 13:25:00,47.94,47.96,47.92,47.94,5261.0,47.94,47.96,47.92,47.94,5261.0
2019-10-10 13:30:00,47.94,47.94,47.82,47.86,14799.0,47.94,47.94,47.82,47.86,14799.0
2019-10-10 13:35:00,47.84,47.88,47.84,47.88,2673.0,47.84,47.88,47.84,47.88,2673.0
2019-10-10 13:40:00,47.89,47.92,47.88,47.9,4320.0,47.89,47.92,47.88,47.9,4320.0
2019-10-10 13:45:00,47.91,47.96,47.9,47.94,6213.0,47.91,47.96,47.9,47.94,6213.0
2019-10-10 13:50:00,47.94,47.97,47.93,47.96,3985.0,47.94,47.97,47.93,47.96,3985.0
2019-10-10 13:55:00,47.96,48.01,47.94,47.98,4122.0,47.96,48.01,47.94,47.98,4122.0
2019-10-10 14:00:00,48.0,48.01,47.98,48.0,4473.0,48.0,48.01,47.98,48.0,4473.0
2019-10-10 14:05:00,48.0,48.03,47.74,47.83,15736.0,48.0,48.03,47.74,47.83,15736.0
2019-10-10 14:10:00,47.8,47.97,47.8,47.95,4400.0,47.8,47.97,47.8,47.95,4400.0
2019-10-10 14:15:00,47.97,48.0,47.95,47.98,8972.0,47.97,48.0,47.95,47.98,8972.0
2019-10-10 14:20:00,47.97,47.99,47.92,47.92,4976.0,47.97,47.99,47.92,47.92,4976.0
2019-10-10 14:25:00,47.91,47.92,47.83,47.9,6051.0,47.91,47.92,47.83,47.9,6051.0
2019-10-10 14:30:00,47.9,47.96,47.88,47.95,4972.0,47.9,47.96,47.88,47.95,4972.0
2019-10-10 14:35:00,47.95,47.96,47.9,47.93,8919.0,47.95,47.96,47.9,47.93,8919.0
2019-10-10 14:40:00,47.93,47.93,47.82,47.82,9721.0,47.93,47.93,47.82,47.82,9721.0
2019-10-10 14:45:00,47.82,47.89,47.82,47.88,6222.0,47.82,47.89,47.82,47.88,6222.0
2019-10-10 14:50:00,47.89,47.9,47.81,47.83,7314.0,47.89,47.9,47.81,47.83,7314.0
2019-10-10 14:55:00,47.83,47.88,47.82,47.88,8505.0,47.83,47.88,47.82,47.88,8505.0
2019-10-10 15:00:00,47.87,47.92,47.85,47.89,9783.0,47.87,47.92,47.85,47.89,9783.0
2019-10-10 15:05:00,47.88,47.9,47.86,47.89,4500.0,47.88,47.9,47.86,47.89,4500.0
2019-10-10 15:10:00,47.88,47.92,47.87,47.92,8600.0,47.88,47.92,47.87,47.92,8600.0
2019-10-10 15:15:00,47.93,47.97,47.9,47.97,9408.0,47.93,47.97,47.9,47.97,9408.0
2019-10-10 15:20:00,47.99,48.04,47.99,48.04,15601.0,47.99,48.04,47.99,48.04,15601.0
2019-10-10 15:25:00,48.04,48.08,48.04,48.08,6530.0,48.04,48.08,48.04,48.08,6530.0
2019-10-10 15:30:00,48.07,48.12,48.05,48.05,8537.0,48.07,48.12,48.05,48.05,8537.0
2019-10-10 15:35:00,48.05,48.07,48.02,48.05,7878.0,48.05,48.07,48.02,48.05,7878.0
2019-10-10 15:40:00,48.05,48.11,48.03,48.1,6929.0,48.05,48.11,48.03,48.1,6929.0
2019-10-10 15:45:00,48.09,48.18,48.06,48.16,17645.0,48.09,48.18,48.06,48.16,17645.0
2019-10-10 15:50:00,48.16,48.16,48.09,48.12,24500.0,48.16,48.16,48.09,48.12,24500.0
2019-10-10 15:55:00,48.12,48.14,48.05,48.09,46449.0,48.12,48.14,48.05,48.09,46449.0
2019-10-11 09:30:00,48.9,49.36,48.78,49.26,21581.0,48.9,49.36,48.78,49.26,21581.0
2019-10-11 09:35:00,49.24,49.49,49.21,49.49,18184.0,49.24,49.49,49.21,49.49,18184.0
2019-10-11 09:40:00,49.51,49.74,49.42,49.7,8805.0,49.51,49.74,49.42,49.7,8805.0
2019-10-11 09:45:00,49.71,49.74,49.42,49.56,11418.0,49.71,49.74,49.42,49.56,11418.0
2019-10-11 09:50:00,49.56,49.63,49.45,49.45,12693.0,49.56,49.63,49.45,49.45,12693.0
2019-10-11 09:55:00,49.43,49.72,49.43,49.69,6332.0,49.43,49.72,49.43,49.69,6332.0
2019-10-11 10:00:00,49.67,49.86,49.64,49.78,34513.0,49.67,49.86,49.64,49.78,34513.0
2019-10-11 10:05:00,49.78,49.79,49.57,49.61,24385.0,49.78,49.79,49.57,49.61,24385.0
2019-10-11 10:10:00,49.57,49.63,49.53,49.63,25445.0,49.57,49.63,49.53,49.63,25445.0
2019-10-11 10:15:00,49.63,49.7,49.54,49.65,8919.0,49.63,49.7,49.54,49.65,8919.0
2019-10-11 10:20:00,49.65,49.71,49.6,49.7,15758.0,49.65,49.71,49.6,49.7,15758.0
2019-10-11 10:25:00,49.69,49.69,49.56,49.66,9600.0,49.69,49.69,49.56,49.66,9600.0
2019-10-11 10:30:00,49.63,49.63,49.56,49.61,10406.0,49.63,49.63,49.56,49.61,10406.0
2019-10-11 10:35:00,49.6,49.69,49.6,49.62,14826.0,49.6,49.69,49.6,49.62,14826.0
2019-10-11 10:40:00,49.6,49.62,49.46,49.46,7324.0,49.6,49.62,49.46,49.46,7324.0
2019-10-11 10:45:00,49.46,49.5,49.37,49.5,6624.0,49.46,49.5,49.37,49.5,6624.0
2019-10-11 10:50:00,49.5,49.54,49.44,49.53,10369.0,49.5,49.54,49.44,49.53,10369.0
2019-10-11 10:55:00,49.55,49.6,49.53,49.57,7709.0,49.55,49.6,49.53,49.57,7709.0
2019-10-11 11:00:00,49.56,49.68,49.54,49.63,10478.0,49.56,49.68,49.54,49.63,10478.0
2019-10-11 11:05:00,49.63,49.68,49.6,49.6,6969.0,49.63,49.68,49.6,49.6,6969.0
2019-10-11 11:10:00,49.62,49.64,49.54,49.58,6065.0,49.62,49.64,49.54,49.58,6065.0
2019-10-11 11:15:00,49.61,49.64,49.59,49.62,6435.0,49.61,49.64,49.59,49.62,6435.0
2019-10-11 11:20:00,49.6,49.64,49.55,49.57,2600.0,49.6,49.64,49.55,49.57,2600.0
2019-10-11 11:25:00,49.58,49.61,49.51,49.51,5207.0,49.58,49.61,49.51,49.51,5207.0
2019-10-11 11:30:00,49.51,49.52,49.38,49.44,20403.0,49.51,49.52,49.38,49.44,20403.0
2019-10-11 11:35:00,49.43,49.5,49.38,49.45,8114.0,49.43,49.5,49.38,49.45,8114.0
2019-10-11 11:40:00,49.46,49.54,49.43,49.43,3824.0,49.46,49.54,49.43,49.43,3824.0
2019-10-11 11:45:00,49.41,49.5,49.35,49.45,9017.0,49.41,49.5,49.35,49.45,9017.0
2019-10-11 11:50:00,49.4,49.45,49.37,49.42,5820.0,49.4,49.45,49.37,49.42,5820.0
2019-10-11 11:55:00,49.44,49.44,49.4,49.43,2400.0,49.44,49.44,49.4,49.43,2400.0
2019-10-11 12:00:00,49.43,49.44,49.28,49.35,8098.0,49.43,49.44,49.28,49.35,8098.0
2019-10-11 12:05:00,49.32,49.38,49.31,49.36,6422.0,49.32,49.38,49.31,49.36,6422.0
2019-10-11 12:10:00,49.38,49.46,49.38,49.41,2300.0,49.38,49.46,49.38,49.41,2300.0
2019-10-11 12:15:00,49.4,49.4,49.33,49.37,3184.0,49.4,49.4,49.33,49.37,3184.0
2019-10-11 12:20:00,49.4,49.47,49.4,49.44,3398.0,49.4,49.47,49.4,49.44,3398.0
2019-10-11 12:25:00,49.43,49.46,49.43,49.46,1900.0,49.43,49.46,49.43,49.46,1900.0
2019-10-11 12:30:00,49.47,49.47,49.24,49.36,13415.0,49.47,49.47,49.24,49.36,13415.0
2019-10-11 12:35:00,49.38,49.42,49.36,49.37,2173.0,49.38,49.42,49.36,49.37,2173.0
2019-10-11 12:40:00,49.36,49.4,49.33,49.39,2800.0,49.36,49.4,49.33,49.39,2800.0
2019-10-11 12:45:00,49.39,49.43,49.36,49.36,3101.0,49.39,49.43,49.36,49.36,3101.0
2019-10-11 12:50:00,49.38,49.51,49.37,49.48,7107.0,49.38,49.51,49.37,49.48,7107.0
2019-10-11 12:55:00,49.47,49.48,49.43,49.48,2726.0,49.47,49.48,49.43,49.48,2726.0
2019-10-11 13:00:00,49.5,49.51,49.44,49.48,6740.0,49.5,49.51,49.44,49.48,6740.0
2019-10-11 13:05:00,49.5,49.5,49.44,49.48,5396.0,49.5,49.5,49.44,49.48,5396.0
2019-10-11 13:10:00,49.49,49.5,49.45,49.45,6829.0,49.49,49.5,49.45,49.45,6829.0
2019-10-11 13:15:00,49.45,49.5,49.35,49.4,16618.0,49.45,49.5,49.35,49.4,16618.0
2019-10-11 13:20:00,49.41,49.42,49.38,49.4,2600.0,49.41,49.42,49.38,49.4,2600.0
2019-10-11 13:25:00,49.41,49.56,49.41,49.42,7317.0,49.41,49.56,49.41,49.42,7317.0
2019-10-11 13:30:00,49.45,49.51,49.37,49.47,3485.0,49.45,49.51,49.37,49.47,3485.0
2019-10-11 13:35:00,49.51,49.52,49.47,49.49,11652.0,49.51,49.52,49.47,49.49,11652.0
2019-10-11 13:40:00,49.48,49.52,49.44,49.5,8011.0,49.48,49.52,49.44,49.5,8011.0
2019-10-11 13:45:00,49.5,49.5,49.44,49.49,5943.0,49.5,49.5,49.44,49.49,5943.0
2019-10-11 13:50:00,49.5,49.52,49.45,49.5,6092.0,49.5,49.52,49.45,49.5,6092.0
2019-10-11 13:55:00,49.5,49.55,49.5,49.51,24348.0,49.5,49.55,49.5,49.51,24348.0
2019-10-11 14:00:00,49.51,49.52,49.41,49.43,5299.0,49.51,49.52,49.41,49.43,5299.0
2019-10-11 14:05:00,49.41,49.47,49.41,49.44,3328.0,49.41,49.47,49.41,49.44,3328.0
2019-10-11 14:10:00,49.47,49.48,49.43,49.45,5900.0,49.47,49.48,49.43,49.45,5900.0
2019-10-11 14:15:00,49.45,49.49,49.35,49.47,8343.0,49.45,49.49,49.35,49.47,8343.0
2019-10-11 14:20:00,49.46,49.51,49.44,49.51,8690.0,49.46,49.51,49.44,49.51,8690.0
2019-10-11 14:25:00,49.51,49.57,49.51,49.55,5820.0,49.51,49.57,49.51,49.55,5820.0
2019-10-11 14:30:00,49.55,49.64,49.55,49.62,5993.0,49.55,49.64,49.55,49.62,5993.0
2019-10-11 14:35:00,49.59,49.62,49.55,49.58,4572.0,49.59,49.62,49.55,49.58,4572.0
2019-10-11 14:40:00,49.59,49.62,49.55,49.56,4893.0,49.59,49.62,49.55,49.56,4893.0
2019-10-11 14:45:00,49.56,49.59,49.52,49.55,5023.0,49.56,49.59,49.52,49.55,5023.0
2019-10-11 14:50:00,49.56,49.58,49.51,49.53,3410.0,49.56,49.58,49.51,49.53,3410.0
2019-10-11 14:55:00,49.53,49.56,49.53,49.56,5004.0,49.53,49.56,49.53,49.56,5004.0
2019-10-11 15:00:00,49.53,49.55,49.47,49.48,6887.0,49.53,49.55,49.47,49.48,6887.0
2019-10-11 15:05:00,49.46,49.52,49.45,49.52,4100.0,49.46,49.52,49.45,49.52,4100.0
2019-10-11 15:10:00,49.51,49.52,49.47,49.5,6552.0,49.51,49.52,49.47,49.5,6552.0
2019-10-11 15:15:00,49.49,49.53,49.49,49.51,4700.0,49.49,49.53,49.49,49.51,4700.0
2019-10-11 15:20:00,49.52,49.53,49.48,49.52,9684.0,49.52,49.53,49.48,49.52,9684.0
2019-10-11 15:25:00,49.53,49.55,49.51,49.53,4653.0,49.53,49.55,49.51,49.53,4653.0
2019-10-11 15:30:00,49.53,49.54,49.43,49.51,9464.0,49.53,49.54,49.43,49.51,9464.0
2019-10-11 15:35:00,49.52,49.57,49.43,49.57,16748.0,49.52,49.57,49.43,49.57,16748.0
2019-10-11 15:40:00,49.55,49.55,49.36,49.36,10845.0,49.55,49.55,49.36,49.36,10845.0
2019-10-11 15:45:00,49.35,49.37,49.22,49.31,17435.0,49.35,49.37,49.22,49.31,17435.0
2019-10-11 15:50:00,49.29,49.38,49.22,49.23,22449.0,49.29,49.38,49.22,49.23,22449.0
2019-10-11 15:55:00,49.25,49.26,49.11,49.12,40319.0,49.25,49.26,49.11,49.12,40319.0
2019-10-14 09:30:00,48.89,49.1,48.8,49.08,9265.0,48.89,49.1,48.8,49.08,9265.0
2019-10-14 09:35:00,49.09,49.16,48.93,48.98,13918.0,49.09,49.16,48.93,48.98,13918.0
2019-10-14 09:40:00,49.0,49.15,48.88,49.15,6137.0,49.0,49.15,48.88,49.15,6137.0
2019-10-14 09:45:00,49.23,49.37,49.11,49.33,5354.0,49.23,49.37,49.11,49.33,5354.0
2019-10-14 09:50:00,49.32,49.36,49.23,49.33,8328.0,49.32,49.36,49.23,49.33,8328.0
2019-10-14 09:55:00,49.33,49.33,49.19,49.19,8008.0,49.33,49.33,49.19,49.19,8008.0
2019-10-14 10:00:00,49.19,49.23,49.04,49.05,7422.0,49.19,49.23,49.04,49.05,7422.0
2019-10-14 10:05:00,49.05,49.14,49.0,49.14,14591.0,49.05,49.14,49.0,49.14,14591.0
2019-10-14 10:10:00,49.13,49.14,49.03,49.03,7073.0,49.13,49.14,49.03,49.03,7073.0
2019-10-14 10:15:00,49.04,49.07,48.96,48.99,5379.0,49.04,49.07,48.96,48.99,5379.0
2019-10-14 10:20:00,48.99,49.11,48.99,49.07,4400.0,48.99,49.11,48.99,49.07,4400.0
2019-10-14 10:25:00,49.07,49.1,49.0,49.08,5571.0,49.07,49.1,49.0,49.08,5571.0
2019-10-14 10:30:00,49.11,49.22,49.11,49.15,3993.0,49.11,49.22,49.11,49.15,3993.0
2019-10-14 10:35:00,49.17,49.19,49.1,49.14,5996.0,49.17,49.19,49.1,49.14,5996.0
2019-10-14 10:40:00,49.15,49.23,49.1,49.23,7470.0,49.15,49.23,49.1,49.23,7470.0
2019-10-14 10:45:00,49.23,49.23,49.16,49.18,8959.0,49.23,49.23,49.16,49.18,8959.0
2019-10-14 10:50:00,49.19,49.24,49.19,49.23,3267.0,49.19,49.24,49.19,49.23,3267.0
2019-10-14 10:55:00,49.25,49.26,49.21,49.26,5300.0,49.25,49.26,49.21,49.26,5300.0
2019-10-14 11:00:00,49.25,49.26,49.17,49.2,8394.0,49.25,49.26,49.17,49.2,8394.0
2019-10-14 11:05:00,49.22,49.32,49.2,49.29,11521.0,49.22,49.32,49.2,49.29,11521.0
2019-10-14 11:10:00,49.28,49.29,49.24,49.29,18307.0,49.28,49.29,49.24,49.29,18307.0
2019-10-14 11:15:00,49.29,49.29,49.19,49.25,11342.0,49.29,49.29,49.19,49.25,11342.0
2019-10-14 11:20:00,49.23,49.26,49.22,49.24,6168.0,49.23,49.26,49.22,49.24,6168.0
2019-10-14 11:25:00,49.24,49.27,49.23,49.23,9644.0,49.24,49.27,49.23,49.23,9644.0
2019-10-14 11:30:00,49.21,49.23,49.18,49.19,4448.0,49.21,49.23,49.18,49.19,4448.0
2019-10-14 11:35:00,49.19,49.24,49.19,49.22,3110.0,49.19,49.24,49.19,49.22,3110.0
2019-10-14 11:40:00,49.23,49.28,49.23,49.25,1800.0,49.23,49.28,49.23,49.25,1800.0
2019-10-14 11:45:00,49.25,49.26,49.24,49.26,2910.0,49.25,49.26,49.24,49.26,2910.0
2019-10-14 11:50:00,49.27,49.32,49.26,49.32,2700.0,49.27,49.32,49.26,49.32,2700.0
2019-10-14 11:55:00,49.34,49.34,49.3,49.3,1600.0,49.34,49.34,49.3,49.3,1600.0
2019-10-14 12:00:00,49.28,49.31,49.27,49.3,3465.0,49.28,49.31,49.27,49.3,3465.0
2019-10-14 12:05:00,49.33,49.42,49.32,49.34,11000.0,49.33,49.42,49.32,49.34,11000.0
2019-10-14 12:10:00,49.34,49.4,49.34,49.38,8475.0,49.34,49.4,49.34,49.38,8475.0
2019-10-14 12:15:00,49.37,49.54,49.37,49.54,9604.0,49.37,49.54,49.37,49.54,9604.0
2019-10-14 12:20:00,49.54,49.54,49.4,49.4,4099.0,49.54,49.54,49.4,49.4,4099.0
2019-10-14 12:25:00,49.43,49.43,49.41,49.43,2905.0,49.43,49.43,49.41,49.43,2905.0
2019-10-14 12:30:00,49.43,49.46,49.41,49.41,1391.0,49.43,49.46,49.41,49.41,1391.0
2019-10-14 12:35:00,49.42,49.48,49.41,49.47,1900.0,49.42,49.48,49.41,49.47,1900.0
2019-10-14 12:40:00,49.45,49.45,49.42,49.43,4000.0,49.45,49.45,49.42,49.43,4000.0
2019-10-14 12:45:00,49.42,49.49,49.42,49.48,1507.0,49.42,49.49,49.42,49.48,1507.0
2019-10-14 12:50:00,49.48,49.5,49.42,49.42,2299.0,49.48,49.5,49.42,49.42,2299.0
2019-10-14 12:55:00,49.44,49.44,49.4,49.4,2400.0,49.44,49.44,49.4,49.4,2400.0
2019-10-14 13:00:00,49.41,49.42,49.39,49.4,2800.0,49.41,49.42,49.39,49.4,2800.0
2019-10-14 13:05:00,49.4,49.44,49.4,49.42,1700.0,49.4,49.44,49.4,49.42,1700.0
2019-10-14 13:10:00,49.42,49.43,49.39,49.4,900.0,49.42,49.43,49.39,49.4,900.0
2019-10-14 13:15:00,49.41,49.41,49.37,49.37,1900.0,49.41,49.41,49.37,49.37,1900.0
2019-10-14 13:20:00,49.38,49.42,49.38,49.39,2600.0,49.38,49.42,49.38,49.39,2600.0
2019-10-14 13:25:00,49.39,49.41,49.37,49.41,1302.0,49.39,49.41,49.37,49.41,1302.0
2019-10-14 13:30:00,49.41,49.42,49.4,49.41,1946.0,49.41,49.42,49.4,49.41,1946.0
2019-10-14 13:35:00,49.4,49.4,49.37,49.38,2000.0,49.4,49.4,49.37,49.38,2000.0
2019-10-14 13:40:00,49.38,49.41,49.38,49.39,4103.0,49.38,49.41,49.38,49.39,4103.0
2019-10-14 13:45:00,49.38,49.39,49.38,49.39,1600.0,49.38,49.39,49.38,49.39,1600.0
2019-10-14 13:50:00,49.4,49.44,49.39,49.44,5174.0,49.4,49.44,49.39,49.44,5174.0
2019-10-14 13:55:00,49.44,49.44,49.41,49.41,4100.0,49.44,49.44,49.41,49.41,4100.0
2019-10-14 14:00:00,49.41,49.43,49.39,49.39,2900.0,49.41,49.43,49.39,49.39,2900.0
2019-10-14 14:05:00,49.39,49.41,49.38,49.41,3040.0,49.39,49.41,49.38,49.41,3040.0
2019-10-14 14:10:00,49.4,49.46,49.4,49.46,2697.0,49.4,49.46,49.4,49.46,2697.0
2019-10-14 14:15:00,49.46,49.46,49.41,49.42,4401.0,49.46,49.46,49.41,49.42,4401.0
2019-10-14 14:20:00,49.42,49.43,49.41,49.43,2109.0,49.42,49.43,49.41,49.43,2109.0
2019-10-14 14:25:00,49.42,49.42,49.41,49.41,1400.0,49.42,49.42,49.41,49.41,1400.0
2019-10-14 14:30:00,49.41,49.45,49.4,49.44,3184.0,49.41,49.45,49.4,49.44,3184.0
2019-10-14 14:35:00,49.44,49.44,49.4,49.4,3725.0,49.44,49.44,49.4,49.4,3725.0
2019-10-14 14:40:00,49.4,49.42,49.38,49.38,3070.0,49.4,49.42,49.38,49.38,3070.0
2019-10-14 14:45:00,49.39,49.4,49.37,49.4,2598.0,49.39,49.4,49.37,49.4,2598.0
2019-10-14 14:50:00,49.4,49.42,49.39,49.41,2841.0,49.4,49.42,49.39,49.41,2841.0
2019-10-14 14:55:00,49.41,49.41,49.38,49.38,1750.0,49.41,49.41,49.38,49.38,1750.0
2019-10-14 15:00:00,49.38,49.39,49.33,49.33,2900.0,49.38,49.39,49.33,49.33,2900.0
2019-10-14 15:05:00,49.33,49.37,49.33,49.37,4059.0,49.33,49.37,49.33,49.37,4059.0
2019-10-14 15:10:00,49.37,49.37,49.33,49.35,4164.0,49.37,49.37,49.33,49.35,4164.0
2019-10-14 15:15:00,49.35,49.41,49.34,49.41,2890.0,49.35,49.41,49.34,49.41,2890.0
2019-10-14 15:20:00,49.41,49.42,49.39,49.41,3490.0,49.41,49.42,49.39,49.41,3490.0
2019-10-14 15:25:00,49.41,49.45,49.41,49.44,4420.0,49.41,49.45,49.41,49.44,4420.0
2019-10-14 15:30:00,49.44,49.45,49.39,49.41,7837.0,49.44,49.45,49.39,49.41,7837.0
2019-10-14 15:35:00,49.41,49.48,49.39,49.44,12778.0,49.41,49.48,49.39,49.44,12778.0
2019-10-14 15:40:00,49.43,49.44,49.37,49.37,16362.0,49.43,49.44,49.37,49.37,16362.0
2019-10-14 15:45:00,49.37,49.4,49.34,49.38,17486.0,49.37,49.4,49.34,49.38,17486.0
2019-10-14 15:50:00,49.37,49.4,49.35,49.38,26374.0,49.37,49.4,49.35,49.38,26374.0
2019-10-14 15:55:00,49.38,49.38,49.29,49.32,47189.0,49.38,49.38,49.29,49.32,47189.0
2019-10-15 09:30:00,49.5,49.58,49.41,49.53,13765.0,49.5,49.58,49.41,49.53,13765.0
2019-10-15 09:35:00,49.53,49.72,49.47,49.66,16692.0,49.53,49.72,49.47,49.66,16692.0
2019-10-15 09:40:00,49.65,49.76,49.65,49.76,21118.0,49.65,49.76,49.65,49.76,21118.0
2019-10-15 09:45:00,49.79,49.93,49.75,49.81,19487.0,49.79,49.93,49.75,49.81,19487.0
2019-10-15 09:50:00,49.8,49.9,49.72,49.81,8413.0,49.8,49.9,49.72,49.81,8413.0
2019-10-15 09:55:00,49.78,49.84,49.73,49.79,5491.0,49.78,49.84,49.73,49.79,5491.0
2019-10-15 10:00:00,49.8,49.89,49.8,49.87,7985.0,49.8,49.89,49.8,49.87,7985.0
2019-10-15 10:05:00,49.86,49.92,49.83,49.84,30163.0,49.86,49.92,49.83,49.84,30163.0
2019-10-15 10:10:00,49.85,49.96,49.84,49.96,9000.0,49.85,49.96,49.84,49.96,9000.0
2019-10-15 10:15:00,49.96,49.99,49.83,49.84,21030.0,49.96,49.99,49.83,49.84,21030.0
2019-10-15 10:20:00,49.84,49.99,49.83,49.98,17443.0,49.84,49.99,49.83,49.98,17443.0
2019-10-15 10:25:00,49.99,50.08,49.97,50.01,48015.0,49.99,50.08,49.97,50.01,48015.0
2019-10-15 10:30:00,50.02,50.09,49.99,50.02,37829.0,50.02,50.09,49.99,50.02,37829.0
2019-10-15 10:35:00,50.03,50.16,50.01,50.16,25555.0,50.03,50.16,50.01,50.16,25555.0
2019-10-15 10:40:00,50.18,50.22,50.15,50.16,6967.0,50.18,50.22,50.15,50.16,6967.0
2019-10-15 10:45:00,50.18,50.19,50.12,50.14,4119.0,50.18,50.19,50.12,50.14,4119.0
2019-10-15 10:50:00,50.14,50.18,50.13,50.17,2900.0,50.14,50.18,50.13,50.17,2900.0
2019-10-15 10:55:00,50.16,50.18,50.11,50.12,9608.0,50.16,50.18,50.11,50.12,9608.0
2019-10-15 11:00:00,50.13,50.16,50.06,50.08,18936.0,50.13,50.16,50.06,50.08,18936.0
2019-10-15 11:05:00,50.06,50.07,50.02,50.07,13010.0,50.06,50.07,50.02,50.07,13010.0
2019-10-15 11:10:00,50.07,50.1,49.99,50.04,16211.0,50.07,50.1,49.99,50.04,16211.0
2019-10-15 11:15:00,50.05,50.1,50.0,50.03,9097.0,50.05,50.1,50.0,50.03,9097.0
2019-10-15 11:20:00,50.03,50.04,49.99,50.01,2866.0,50.03,50.04,49.99,50.01,2866.0
2019-10-15 11:25:00,50.04,50.07,50.02,50.07,8500.0,50.04,50.07,50.02,50.07,8500.0
2019-10-15 11:30:00,50.06,50.06,50.0,50.01,2402.0,50.06,50.06,50.0,50.01,2402.0
2019-10-15 11:35:00,50.01,50.01,49.94,49.95,5321.0,50.01,50.01,49.94,49.95,5321.0
2019-10-15 11:40:00,49.94,50.01,49.94,49.99,3481.0,49.94,50.01,49.94,49.99,3481.0
2019-10-15 11:45:00,49.99,50.04,49.97,50.04,2900.0,49.99,50.04,49.97,50.04,2900.0
2019-10-15 11:50:00,50.04,50.09,50.04,50.06,4354.0,50.04,50.09,50.04,50.06,4354.0
2019-10-15 11:55:00,50.05,50.06,50.03,50.05,6679.0,50.05,50.06,50.03,50.05,6679.0
2019-10-15 12:00:00,50.04,50.07,50.04,50.05,3563.0,50.04,50.07,50.04,50.05,3563.0
2019-10-15 12:05:00,50.06,50.07,50.02,50.02,6295.0,50.06,50.07,50.02,50.02,6295.0
2019-10-15 12:10:00,50.01,50.08,49.99,50.04,21110.0,50.01,50.08,49.99,50.04,21110.0
2019-10-15 12:15:00,50.04,50.06,49.99,50.01,7005.0,50.04,50.06,49.99,50.01,7005.0
2019-10-15 12:20:00,50.02,50.04,50.0,50.03,3523.0,50.02,50.04,50.0,50.03,3523.0
2019-10-15 12:25:00,50.03,50.04,49.98,49.98,4955.0,50.03,50.04,49.98,49.98,4955.0
2019-10-15 12:30:00,49.98,50.03,49.97,50.03,3802.0,49.98,50.03,49.97,50.03,3802.0
2019-10-15 12:35:00,50.02,50.03,49.99,50.0,4306.0,50.02,50.03,49.99,50.0,4306.0
2019-10-15 12:40:00,50.01,50.03,49.98,49.98,3297.0,50.01,50.03,49.98,49.98,3297.0
2019-10-15 12:45:00,49.98,50.01,49.98,50.01,4100.0,49.98,50.01,49.98,50.01,4100.0
2019-10-15 12:50:00,50.02,50.04,50.0,50.04,6642.0,50.02,50.04,50.0,50.04,6642.0
2019-10-15 12:55:00,50.05,50.07,50.03,50.04,13770.0,50.05,50.07,50.03,50.04,13770.0
2019-10-15 13:00:00,50.04,50.04,50.02,50.03,10228.0,50.04,50.04,50.02,50.03,10228.0
2019-10-15 13:05:00,50.03,50.04,49.99,49.99,6479.0,50.03,50.04,49.99,49.99,6479.0
2019-10-15 13:10:00,50.0,50.03,49.99,50.0,2946.0,50.0,50.03,49.99,50.0,2946.0
2019-10-15 13:15:00,50.01,50.02,49.99,50.0,3752.0,50.01,50.02,49.99,50.0,3752.0
2019-10-15 13:20:00,50.0,50.03,49.99,49.99,6338.0,50.0,50.03,49.99,49.99,6338.0
2019-10-15 13:25:00,49.99,50.02,49.99,50.02,2000.0,49.99,50.02,49.99,50.02,2000.0
2019-10-15 13:30:00,50.01,50.06,50.01,50.06,5880.0,50.01,50.06,50.01,50.06,5880.0
2019-10-15 13:35:00,50.06,50.07,50.04,50.04,4900.0,50.06,50.07,50.04,50.04,4900.0
2019-10-15 13:40:00,50.05,50.06,50.03,50.04,5327.0,50.05,50.06,50.03,50.04,5327.0
2019-10-15 13:45:00,50.04,50.04,49.97,49.98,11005.0,50.04,50.04,49.97,49.98,11005.0
2019-10-15 13:50:00,49.99,50.0,49.98,49.98,10101.0,49.99,50.0,49.98,49.98,10101.0
2019-10-15 13:55:00,49.98,49.99,49.93,49.94,3793.0,49.98,49.99,49.93,49.94,3793.0
2019-10-15 14:00:00,49.94,49.94,49.89,49.94,3800.0,49.94,49.94,49.89,49.94,3800.0
2019-10-15 14:05:00,49.94,49.95,49.92,49.95,3007.0,49.94,49.95,49.92,49.95,3007.0
2019-10-15 14:10:00,49.95,49.96,49.93,49.96,3238.0,49.95,49.96,49.93,49.96,3238.0
2019-10-15 14:15:00,49.95,49.95,49.84,49.88,20733.0,49.95,49.95,49.84,49.88,20733.0
2019-10-15 14:20:00,49.87,49.93,49.87,49.92,4348.0,49.87,49.93,49.87,49.92,4348.0
2019-10-15 14:25:00,49.91,49.94,49.9,49.92,8200.0,49.91,49.94,49.9,49.92,8200.0
2019-10-15 14:30:00,49.93,49.93,49.85,49.88,5333.0,49.93,49.93,49.85,49.88,5333.0
2019-10-15 14:35:00,49.86,49.89,49.84,49.84,3548.0,49.86,49.89,49.84,49.84,3548.0
2019-10-15 14:40:00,49.87,49.87,49.67,49.69,30212.0,49.87,49.87,49.67,49.69,30212.0
2019-10-15 14:45:00,49.69,49.69,49.56,49.58,22247.0,49.69,49.69,49.56,49.58,22247.0
2019-10-15 14:50:00,49.59,49.64,49.58,49.61,8371.0,49.59,49.64,49.58,49.61,8371.0
2019-10-15 14:55:00,49.63,49.63,49.55,49.59,6158.0,49.63,49.63,49.55,49.59,6158.0
2019-10-15 15:00:00,49.58,49.58,49.53,49.57,7655.0,49.58,49.58,49.53,49.57,7655.0
2019-10-15 15:05:00,49.57,49.6,49.56,49.6,4598.0,49.57,49.6,49.56,49.6,4598.0
2019-10-15 15:10:00,49.6,49.63,49.59,49.62,5835.0,49.6,49.63,49.59,49.62,5835.0
2019-10-15 15:15:00,49.61,49.63,49.57,49.6,6991.0,49.61,49.63,49.57,49.6,6991.0
2019-10-15 15:20:00,49.6,49.6,49.55,49.57,16817.0,49.6,49.6,49.55,49.57,16817.0
2019-10-15 15:25:00,49.57,49.62,49.57,49.61,4980.0,49.57,49.62,49.57,49.61,4980.0
2019-10-15 15:30:00,49.61,49.66,49.59,49.62,14106.0,49.61,49.66,49.59,49.62,14106.0
2019-10-15 15:35:00,49.63,49.67,49.61,49.67,8268.0,49.63,49.67,49.61,49.67,8268.0
2019-10-15 15:40:00,49.67,49.68,49.64,49.65,12366.0,49.67,49.68,49.64,49.65,12366.0
2019-10-15 15:45:00,49.64,49.65,49.6,49.62,18287.0,49.64,49.65,49.6,49.62,18287.0
2019-10-15 15:50:00,49.61,49.67,49.6,49.61,29084.0,49.61,49.67,49.6,49.61,29084.0
2019-10-15 15:55:00,49.61,49.64,49.56,49.6,56548.0,49.61,49.64,49.56,49.6,56548.0
2019-10-16 09:30:00,49.68,49.85,49.55,49.61,13466.0,49.68,49.85,49.55,49.61,13466.0
2019-10-16 09:35:00,49.61,49.84,49.5,49.75,19366.0,49.61,49.84,49.5,49.75,19366.0
2019-10-16 09:40:00,49.73,49.82,49.62,49.64,6749.0,49.73,49.82,49.62,49.64,6749.0
2019-10-16 09:45:00,49.61,49.68,49.61,49.68,2401.0,49.61,49.68,49.61,49.68,2401.0
2019-10-16 09:50:00,49.65,49.7,49.52,49.55,5625.0,49.65,49.7,49.52,49.55,5625.0
2019-10-16 09:55:00,49.56,49.56,49.38,49.43,7514.0,49.56,49.56,49.38,49.43,7514.0
2019-10-16 10:00:00,49.43,49.48,49.4,49.43,6416.0,49.43,49.48,49.4,49.43,6416.0
2019-10-16 10:05:00,49.45,49.55,49.42,49.54,12044.0,49.45,49.55,49.42,49.54,12044.0
2019-10-16 10:10:00,49.55,49.62,49.53,49.59,12087.0,49.55,49.62,49.53,49.59,12087.0
2019-10-16 10:15:00,49.57,49.59,49.54,49.54,4720.0,49.57,49.59,49.54,49.54,4720.0
2019-10-16 10:20:00,49.54,49.57,49.51,49.57,19400.0,49.54,49.57,49.51,49.57,19400.0
2019-10-16 10:25:00,49.56,49.61,49.54,49.57,10456.0,49.56,49.61,49.54,49.57,10456.0
2019-10-16 10:30:00,49.6,49.63,49.52,49.52,6182.0,49.6,49.63,49.52,49.52,6182.0
2019-10-16 10:35:00,49.53,49.55,49.51,49.55,4004.0,49.53,49.55,49.51,49.55,4004.0
2019-10-16 10:40:00,49.56,49.58,49.55,49.55,2200.0,49.56,49.58,49.55,49.55,2200.0
2019-10-16 10:45:00,49.55,49.57,49.39,49.39,4916.0,49.55,49.57,49.39,49.39,4916.0
2019-10-16 10:50:00,49.41,49.43,49.38,49.41,3400.0,49.41,49.43,49.38,49.41,3400.0
2019-10-16 10:55:00,49.4,49.45,49.4,49.45,3113.0,49.4,49.45,49.4,49.45,3113.0
2019-10-16 11:00:00,49.46,49.46,49.37,49.46,8401.0,49.46,49.46,49.37,49.46,8401.0
2019-10-16 11:05:00,49.45,49.46,49.39,49.4,5036.0,49.45,49.46,49.39,49.4,5036.0
2019-10-16 11:10:00,49.41,49.41,49.36,49.36,2559.0,49.41,49.41,49.36,49.36,2559.0
2019-10-16 11:15:00,49.37,49.37,49.33,49.35,4846.0,49.37,49.37,49.33,49.35,4846.0
2019-10-16 11:20:00,49.37,49.37,49.31,49.31,5900.0,49.37,49.37,49.31,49.31,5900.0
2019-10-16 11:25:00,49.31,49.31,49.29,49.3,3925.0,49.31,49.31,49.29,49.3,3925.0
2019-10-16 11:30:00,49.3,49.32,49.26,49.27,5945.0,49.3,49.32,49.26,49.27,5945.0
2019-10-16 11:35:00,49.28,49.35,49.28,49.31,6121.0,49.28,49.35,49.28,49.31,6121.0
2019-10-16 11:40:00,49.3,49.39,49.29,49.39,4734.0,49.3,49.39,49.29,49.39,4734.0
2019-10-16 11:45:00,49.4,49.53,49.4,49.53,3380.0,49.4,49.53,49.4,49.53,3380.0
2019-10-16 11:50:00,49.52,49.52,49.46,49.51,3801.0,49.52,49.52,49.46,49.51,3801.0
2019-10-16 11:55:00,49.52,49.52,49.49,49.49,1139.0,49.52,49.52,49.49,49.49,1139.0
2019-10-16 12:00:00,49.48,49.56,49.48,49.56,3326.0,49.48,49.56,49.48,49.56,3326.0
2019-10-16 12:05:00,49.55,49.58,49.53,49.57,3921.0,49.55,49.58,49.53,49.57,3921.0
2019-10-16 12:10:00,49.56,49.59,49.55,49.59,3800.0,49.56,49.59,49.55,49.59,3800.0
2019-10-16 12:15:00,49.58,49.58,49.54,49.55,2923.0,49.58,49.58,49.54,49.55,2923.0
2019-10-16 12:20:00,49.55,49.56,49.52,49.52,3823.0,49.55,49.56,49.52,49.52,3823.0
2019-10-16 12:25:00,49.5,49.5,49.48,49.5,600.0,49.5,49.5,49.48,49.5,600.0
2019-10-16 12:30:00,49.5,49.54,49.5,49.53,2985.0,49.5,49.54,49.5,49.53,2985.0
2019-10-16 12:35:00,49.51,49.51,49.47,49.48,2418.0,49.51,49.51,49.47,49.48,2418.0
2019-10-16 12:40:00,49.47,49.47,49.4,49.44,5289.0,49.47,49.47,49.4,49.44,5289.0
2019-10-16 12:45:00,49.45,49.45,49.43,49.44,2181.0,49.45,49.45,49.43,49.44,2181.0
2019-10-16 12:50:00,49.43,49.43,49.36,49.38,3984.0,49.43,49.43,49.36,49.38,3984.0
2019-10-16 12:55:00,49.38,49.39,49.37,49.39,1300.0,49.38,49.39,49.37,49.39,1300.0
2019-10-16 13:00:00,49.38,49.39,49.34,49.36,5400.0,49.38,49.39,49.34,49.36,5400.0
2019-10-16 13:05:00,49.34,49.35,49.28,49.3,2938.0,49.34,49.35,49.28,49.3,2938.0
2019-10-16 13:10:00,49.28,49.32,49.26,49.32,3900.0,49.28,49.32,49.26,49.32,3900.0
2019-10-16 13:15:00,49.31,49.31,49.25,49.29,8091.0,49.31,49.31,49.25,49.29,8091.0
2019-10-16 13:20:00,49.29,49.31,49.26,49.29,3330.0,49.29,49.31,49.26,49.29,3330.0
2019-10-16 13:25:00,49.3,49.31,49.26,49.27,2259.0,49.3,49.31,49.26,49.27,2259.0
2019-10-16 13:30:00,49.28,49.31,49.28,49.31,1100.0,49.28,49.31,49.28,49.31,1100.0
2019-10-16 13:35:00,49.34,49.39,49.34,49.37,5263.0,49.34,49.39,49.34,49.37,5263.0
2019-10-16 13:40:00,49.34,49.34,49.28,49.29,8315.0,49.34,49.34,49.28,49.29,8315.0
2019-10-16 13:45:00,49.29,49.29,49.24,49.26,5576.0,49.29,49.29,49.24,49.26,5576.0
2019-10-16 13:50:00,49.25,49.25,49.2,49.2,2620.0,49.25,49.25,49.2,49.2,2620.0
2019-10-16 13:55:00,49.19,49.2,49.13,49.16,6603.0,49.19,49.2,49.13,49.16,6603.0
2019-10-16 14:00:00,49.18,49.21,49.16,49.2,2923.0,49.18,49.21,49.16,49.2,2923.0
2019-10-16 14:05:00,49.19,49.23,49.17,49.2,5200.0,49.19,49.23,49.17,49.2,5200.0
2019-10-16 14:10:00,49.21,49.26,49.2,49.24,3994.0,49.21,49.26,49.2,49.24,3994.0
2019-10-16 14:15:00,49.24,49.28,49.24,49.25,5960.0,49.24,49.28,49.24,49.25,5960.0
2019-10-16 14:20:00,49.26,49.32,49.26,49.28,4634.0,49.26,49.32,49.26,49.28,4634.0
2019-10-16 14:25:00,49.28,49.33,49.28,49.3,4600.0,49.28,49.33,49.28,49.3,4600.0
2019-10-16 14:30:00,49.33,49.42,49.33,49.41,3539.0,49.33,49.42,49.33,49.41,3539.0
2019-10-16 14:35:00,49.43,49.43,49.38,49.42,8369.0,49.43,49.43,49.38,49.42,8369.0
2019-10-16 14:40:00,49.42,49.44,49.4,49.41,5713.0,49.42,49.44,49.4,49.41,5713.0
2019-10-16 14:45:00,49.41,49.45,49.41,49.42,10895.0,49.41,49.45,49.41,49.42,10895.0
2019-10-16 14:50:00,49.42,49.43,49.39,49.41,3623.0,49.42,49.43,49.39,49.41,3623.0
2019-10-16 14:55:00,49.4,49.44,49.4,49.42,4526.0,49.4,49.44,49.4,49.42,4526.0
2019-10-16 15:00:00,49.41,49.44,49.4,49.41,3676.0,49.41,49.44,49.4,49.41,3676.0
2019-10-16 15:05:00,49.41,49.46,49.41,49.46,3481.0,49.41,49.46,49.41,49.46,3481.0
2019-10-16 15:10:00,49.45,49.46,49.36,49.36,6742.0,49.45,49.46,49.36,49.36,6742.0
2019-10-16 15:15:00,49.35,49.37,49.29,49.36,7823.0,49.35,49.37,49.29,49.36,7823.0
2019-10-16 15:20:00,49.35,49.37,49.31,49.34,9265.0,49.35,49.37,49.31,49.34,9265.0
2019-10-16 15:25:00,49.34,49.35,49.3,49.33,26752.0,49.34,49.35,49.3,49.33,26752.0
2019-10-16 15:30:00,49.33,49.35,49.25,49.26,32846.0,49.33,49.35,49.25,49.26,32846.0
2019-10-16 15:35:00,49.27,49.32,49.26,49.32,12066.0,49.27,49.32,49.26,49.32,12066.0
2019-10-16 15:40:00,49.32,49.35,49.26,49.27,13554.0,49.32,49.35,49.26,49.27,13554.0
2019-10-16 15:45:00,49.27,49.33,49.26,49.3,14933.0,49.27,49.33,49.26,49.3,14933.0
2019-10-16 15:50:00,49.31,49.37,49.3,49.36,37005.0,49.31,49.37,49.3,49.36,37005.0
2019-10-16 15:55:00,49.36,49.38,49.3,49.33,59030.0,49.36,49.38,49.3,49.33,59030.0
2019-10-17 09:30:00,49.43,49.74,49.31,49.46,28881.0,49.43,49.74,49.31,49.46,28881.0
2019-10-17 09:35:00,49.45,49.58,49.39,49.58,13100.0,49.45,49.58,49.39,49.58,13100.0
2019-10-17 09:40:00,49.58,49.75,49.54,49.75,2893.0,49.58,49.75,49.54,49.75,2893.0
2019-10-17 09:45:00,49.79,49.91,49.78,49.85,4449.0,49.79,49.91,49.78,49.85,4449.0
2019-10-17 09:50:00,49.88,49.93,49.8,49.8,6635.0,49.88,49.93,49.8,49.8,6635.0
2019-10-17 09:55:00,49.83,49.86,49.75,49.77,2416.0,49.83,49.86,49.75,49.77,2416.0
2019-10-17 10:00:00,49.79,49.82,49.71,49.81,5008.0,49.79,49.82,49.71,49.81,5008.0
2019-10-17 10:05:00,49.81,49.85,49.75,49.85,7369.0,49.81,49.85,49.75,49.85,7369.0
2019-10-17 10:10:00,49.85,49.89,49.78,49.89,6750.0,49.85,49.89,49.78,49.89,6750.0
2019-10-17 10:15:00,49.85,49.89,49.81,49.85,11461.0,49.85,49.89,49.81,49.85,11461.0
2019-10-17 10:20:00,49.83,49.93,49.79,49.92,5733.0,49.83,49.93,49.79,49.92,5733.0
2019-10-17 10:25:00,49.93,49.93,49.78,49.78,6079.0,49.93,49.93,49.78,49.78,6079.0
2019-10-17 10:30:00,49.75,49.82,49.71,49.82,20197.0,49.75,49.82,49.71,49.82,20197.0
2019-10-17 10:35:00,49.82,49.85,49.71,49.8,22862.0,49.82,49.85,49.71,49.8,22862.0
2019-10-17 10:40:00,49.81,49.82,49.75,49.79,10253.0,49.81,49.82,49.75,49.79,10253.0
2019-10-17 10:45:00,49.79,49.79,49.59,49.59,4764.0,49.79,49.79,49.59,49.59,4764.0
2019-10-17 10:50:00,49.61,49.64,49.57,49.64,7561.0,49.61,49.64,49.57,49.64,7561.0
2019-10-17 10:55:00,49.63,49.65,49.4,49.42,19646.0,49.63,49.65,49.4,49.42,19646.0
2019-10-17 11:00:00,49.33,49.45,49.32,49.37,7254.0,49.33,49.45,49.32,49.37,7254.0
2019-10-17 11:05:00,49.38,49.4,49.34,49.34,8762.0,49.38,49.4,49.34,49.34,8762.0
2019-10-17 11:10:00,49.37,49.48,49.36,49.43,8001.0,49.37,49.48,49.36,49.43,8001.0
2019-10-17 11:15:00,49.42,49.43,49.34,49.38,25333.0,49.42,49.43,49.34,49.38,25333.0
2019-10-17 11:20:00,49.38,49.41,49.23,49.3,44650.0,49.38,49.41,49.23,49.3,44650.0
2019-10-17 11:25:00,49.3,49.5,49.3,49.47,17993.0,49.3,49.5,49.3,49.47,17993.0
2019-10-17 11:30:00,49.47,49.49,49.4,49.4,4974.0,49.47,49.49,49.4,49.4,4974.0
2019-10-17 11:35:00,49.4,49.42,49.37,49.4,1836.0,49.4,49.42,49.37,49.4,1836.0
2019-10-17 11:40:00,49.42,49.43,49.37,49.37,3550.0,49.42,49.43,49.37,49.37,3550.0
2019-10-17 11:45:00,49.36,49.41,49.35,49.41,5240.0,49.36,49.41,49.35,49.41,5240.0
2019-10-17 11:50:00,49.4,49.4,49.31,49.36,2000.0,49.4,49.4,49.31,49.36,2000.0
2019-10-17 11:55:00,49.35,49.36,49.32,49.33,4035.0,49.35,49.36,49.32,49.33,4035.0
2019-10-17 12:00:00,49.36,49.36,49.3,49.31,3040.0,49.36,49.36,49.3,49.31,3040.0
2019-10-17 12:05:00,49.32,49.34,49.31,49.34,2883.0,49.32,49.34,49.31,49.34,2883.0
2019-10-17 12:10:00,49.31,49.33,49.27,49.31,8718.0,49.31,49.33,49.27,49.31,8718.0
2019-10-17 12:15:00,49.29,49.29,49.24,49.26,3410.0,49.29,49.29,49.24,49.26,3410.0
2019-10-17 12:20:00,49.26,50.5,49.26,49.28,19175.0,49.26,50.5,49.26,49.28,19175.0
2019-10-17 12:25:00,49.3,49.31,49.24,49.24,4818.0,49.3,49.31,49.24,49.24,4818.0
2019-10-17 12:30:00,49.26,49.32,49.25,49.32,3660.0,49.26,49.32,49.25,49.32,3660.0
2019-10-17 12:35:00,49.3,49.3,49.28,49.29,2387.0,49.3,49.3,49.28,49.29,2387.0
2019-10-17 12:40:00,49.3,49.35,49.3,49.32,2600.0,49.3,49.35,49.3,49.32,2600.0
2019-10-17 12:45:00,49.32,49.33,49.31,49.31,1766.0,49.32,49.33,49.31,49.31,1766.0
2019-10-17 12:50:00,49.33,49.36,49.33,49.36,3491.0,49.33,49.36,49.33,49.36,3491.0
2019-10-17 12:55:00,49.36,49.37,49.34,49.35,2690.0,49.36,49.37,49.34,49.35,2690.0
2019-10-17 13:00:00,49.37,49.37,49.33,49.36,5638.0,49.37,49.37,49.33,49.36,5638.0
2019-10-17 13:05:00,49.36,49.36,49.32,49.33,1910.0,49.36,49.36,49.32,49.33,1910.0
2019-10-17 13:10:00,49.34,49.34,49.32,49.33,1717.0,49.34,49.34,49.32,49.33,1717.0
2019-10-17 13:15:00,49.34,49.4,49.3,49.38,7758.0,49.34,49.4,49.3,49.38,7758.0
2019-10-17 13:20:00,49.36,49.38,49.36,49.36,1158.0,49.36,49.38,49.36,49.36,1158.0
2019-10-17 13:25:00,49.38,49.41,49.37,49.41,3960.0,49.38,49.41,49.37,49.41,3960.0
2019-10-17 13:30:00,49.45,49.46,49.44,49.45,1100.0,49.45,49.46,49.44,49.45,1100.0
2019-10-17 13:35:00,49.48,49.54,49.44,49.46,33215.0,49.48,49.54,49.44,49.46,33215.0
2019-10-17 13:40:00,49.47,49.52,49.47,49.52,3000.0,49.47,49.52,49.47,49.52,3000.0
2019-10-17 13:45:00,49.52,49.53,49.51,49.52,1259.0,49.52,49.53,49.51,49.52,1259.0
2019-10-17 13:50:00,49.52,49.52,49.51,49.52,1000.0,49.52,49.52,49.51,49.52,1000.0
2019-10-17 13:55:00,49.5,49.55,49.47,49.55,7662.0,49.5,49.55,49.47,49.55,7662.0
2019-10-17 14:00:00,49.55,49.56,49.44,49.44,4684.0,49.55,49.56,49.44,49.44,4684.0
2019-10-17 14:05:00,49.45,49.52,49.45,49.51,2100.0,49.45,49.52,49.45,49.51,2100.0
2019-10-17 14:10:00,49.52,49.59,49.51,49.59,10022.0,49.52,49.59,49.51,49.59,10022.0
2019-10-17 14:15:00,49.6,49.64,49.58,49.64,11149.0,49.6,49.64,49.58,49.64,11149.0
2019-10-17 14:20:00,49.64,49.66,49.59,49.59,8419.0,49.64,49.66,49.59,49.59,8419.0
2019-10-17 14:25:00,49.58,49.58,49.57,49.57,1706.0,49.58,49.58,49.57,49.57,1706.0
2019-10-17 14:30:00,49.56,49.56,49.51,49.52,2921.0,49.56,49.56,49.51,49.52,2921.0
2019-10-17 14:35:00,49.53,49.57,49.52,49.55,4509.0,49.53,49.57,49.52,49.55,4509.0
2019-10-17 14:40:00,49.54,49.56,49.53,49.54,5202.0,49.54,49.56,49.53,49.54,5202.0
2019-10-17 14:45:00,49.52,49.55,49.52,49.54,2648.0,49.52,49.55,49.52,49.54,2648.0
2019-10-17 14:50:00,49.55,49.6,49.55,49.58,3922.0,49.55,49.6,49.55,49.58,3922.0
2019-10-17 14:55:00,49.62,49.7,49.59,49.7,23212.0,49.62,49.7,49.59,49.7,23212.0
2019-10-17 15:00:00,49.7,49.72,49.68,49.7,6865.0,49.7,49.72,49.68,49.7,6865.0
2019-10-17 15:05:00,49.72,49.74,49.69,49.73,11692.0,49.72,49.74,49.69,49.73,11692.0
2019-10-17 15:10:00,49.73,49.73,49.71,49.73,2838.0,49.73,49.73,49.71,49.73,2838.0
2019-10-17 15:15:00,49.73,49.75,49.69,49.71,9544.0,49.73,49.75,49.69,49.71,9544.0
2019-10-17 15:20:00,49.71,49.71,49.67,49.68,7482.0,49.71,49.71,49.67,49.68,7482.0
2019-10-17 15:25:00,49.68,49.72,49.68,49.72,8415.0,49.68,49.72,49.68,49.72,8415.0
2019-10-17 15:30:00,49.72,49.79,49.71,49.78,33674.0,49.72,49.79,49.71,49.78,33674.0
2019-10-17 15:35:00,49.77,49.78,49.74,49.74,10728.0,49.77,49.78,49.74,49.74,10728.0
2019-10-17 15:40:00,49.75,49.75,49.72,49.75,10073.0,49.75,49.75,49.72,49.75,10073.0
2019-10-17 15:45:00,49.74,49.8,49.73,49.74,17767.0,49.74,49.8,49.73,49.74,17767.0
2019-10-17 15:50:00,49.72,49.75,49.71,49.72,23667.0,49.72,49.75,49.71,49.72,23667.0
2019-10-17 15:55:00,49.72,49.78,49.65,49.78,104466.0,49.72,49.78,49.65,49.78,104466.0
2019-10-18 09:30:00,49.57,49.77,49.57,49.65,80723.0,49.57,49.77,49.57,49.65,80723.0
2019-10-18 09:35:00,49.71,49.89,49.67,49.87,10954.0,49.71,49.89,49.67,49.87,10954.0
2019-10-18 09:40:00,49.84,50.0,49.81,49.95,23045.0,49.84,50.0,49.81,49.95,23045.0
2019-10-18 09:45:00,49.95,49.95,49.77,49.89,19760.0,49.95,49.95,49.77,49.89,19760.0
2019-10-18 09:50:00,49.91,49.95,49.86,49.93,2759.0,49.91,49.95,49.86,49.93,2759.0
2019-10-18 09:55:00,49.95,50.11,49.94,50.07,36097.0,49.95,50.11,49.94,50.07,36097.0
2019-10-18 10:00:00,50.07,50.07,49.97,50.05,17994.0,50.07,50.07,49.97,50.05,17994.0
2019-10-18 10:05:00,50.04,50.05,49.97,50.04,4555.0,50.04,50.05,49.97,50.04,4555.0
2019-10-18 10:10:00,50.07,50.11,50.01,50.04,6379.0,50.07,50.11,50.01,50.04,6379.0
2019-10-18 10:15:00,50.05,50.11,49.99,50.1,13102.0,50.05,50.11,49.99,50.1,13102.0
2019-10-18 10:20:00,50.1,50.11,50.05,50.09,9643.0,50.1,50.11,50.05,50.09,9643.0
2019-10-18 10:25:00,50.11,50.14,50.0,50.1,16275.0,50.11,50.14,50.0,50.1,16275.0
2019-10-18 10:30:00,50.11,50.23,50.08,50.12,45782.0,50.11,50.23,50.08,50.12,45782.0
2019-10-18 10:35:00,50.11,50.2,50.11,50.14,44533.0,50.11,50.2,50.11,50.14,44533.0
2019-10-18 10:40:00,50.14,50.19,50.13,50.14,29297.0,50.14,50.19,50.13,50.14,29297.0
2019-10-18 10:45:00,50.13,50.13,50.02,50.05,10625.0,50.13,50.13,50.02,50.05,10625.0
2019-10-18 10:50:00,50.03,50.13,50.0,50.13,7195.0,50.03,50.13,50.0,50.13,7195.0
2019-10-18 10:55:00,50.13,50.23,50.12,50.23,7716.0,50.13,50.23,50.12,50.23,7716.0
2019-10-18 11:00:00,50.24,50.24,50.17,50.24,14525.0,50.24,50.24,50.17,50.24,14525.0
2019-10-18 11:05:00,50.23,50.24,50.17,50.19,10042.0,50.23,50.24,50.17,50.19,10042.0
2019-10-18 11:10:00,50.18,50.25,50.16,50.23,5808.0,50.18,50.25,50.16,50.23,5808.0
2019-10-18 11:15:00,50.23,50.29,50.21,50.24,35455.0,50.23,50.29,50.21,50.24,35455.0
2019-10-18 11:20:00,50.24,50.26,50.21,50.25,5935.0,50.24,50.26,50.21,50.25,5935.0
2019-10-18 11:25:00,50.25,50.27,50.23,50.25,7013.0,50.25,50.27,50.23,50.25,7013.0
2019-10-18 11:30:00,50.25,50.25,50.17,50.18,9167.0,50.25,50.25,50.17,50.18,9167.0
2019-10-18 11:35:00,50.19,50.26,50.18,50.24,7558.0,50.19,50.26,50.18,50.24,7558.0
2019-10-18 11:40:00,50.25,50.27,50.2,50.21,9526.0,50.25,50.27,50.2,50.21,9526.0
2019-10-18 11:45:00,50.21,50.24,50.18,50.22,24706.0,50.21,50.24,50.18,50.22,24706.0
2019-10-18 11:50:00,50.22,50.22,50.15,50.2,9044.0,50.22,50.22,50.15,50.2,9044.0
2019-10-18 11:55:00,50.2,50.22,50.16,50.18,5229.0,50.2,50.22,50.16,50.18,5229.0
2019-10-18 12:00:00,50.17,50.26,50.16,50.22,7977.0,50.17,50.26,50.16,50.22,7977.0
2019-10-18 12:05:00,50.24,50.25,50.21,50.22,7122.0,50.24,50.25,50.21,50.22,7122.0
2019-10-18 12:10:00,50.23,50.25,50.2,50.21,7327.0,50.23,50.25,50.2,50.21,7327.0
2019-10-18 12:15:00,50.21,50.21,50.08,50.1,10426.0,50.21,50.21,50.08,50.1,10426.0
2019-10-18 12:20:00,50.09,50.11,50.02,50.08,8323.0,50.09,50.11,50.02,50.08,8323.0
2019-10-18 12:25:00,50.08,50.11,50.05,50.05,6100.0,50.08,50.11,50.05,50.05,6100.0
2019-10-18 12:30:00,50.06,50.12,50.03,50.12,3884.0,50.06,50.12,50.03,50.12,3884.0
2019-10-18 12:35:00,50.12,50.12,50.08,50.09,5197.0,50.12,50.12,50.08,50.09,5197.0
2019-10-18 12:40:00,50.09,50.12,50.05,50.12,5347.0,50.09,50.12,50.05,50.12,5347.0
2019-10-18 12:45:00,50.12,50.14,50.08,50.14,4416.0,50.12,50.14,50.08,50.14,4416.0
2019-10-18 12:50:00,50.14,50.14,50.1,50.14,2911.0,50.14,50.14,50.1,50.14,2911.0
2019-10-18 12:55:00,50.14,50.16,50.1,50.1,5452.0,50.14,50.16,50.1,50.1,5452.0
2019-10-18 13:00:00,50.1,50.14,50.1,50.13,4284.0,50.1,50.14,50.1,50.13,4284.0
2019-10-18 13:05:00,50.14,50.29,50.14,50.28,6351.0,50.14,50.29,50.14,50.28,6351.0
2019-10-18 13:10:00,50.28,50.28,50.21,50.22,4416.0,50.28,50.28,50.21,50.22,4416.0
2019-10-18 13:15:00,50.21,50.23,50.18,50.2,7301.0,50.21,50.23,50.18,50.2,7301.0
2019-10-18 13:20:00,50.19,50.24,50.15,50.22,8291.0,50.19,50.24,50.15,50.22,8291.0
2019-10-18 13:25:00,50.22,50.23,50.18,50.18,7132.0,50.22,50.23,50.18,50.18,7132.0
2019-10-18 13:30:00,50.17,50.3,50.16,50.29,65004.0,50.17,50.3,50.16,50.29,65004.0
2019-10-18 13:35:00,50.32,50.36,50.26,50.32,16607.0,50.32,50.36,50.26,50.32,16607.0
2019-10-18 13:40:00,50.32,50.39,50.32,50.36,5505.0,50.32,50.39,50.32,50.36,5505.0
2019-10-18 13:45:00,50.35,50.36,50.3,50.34,8111.0,50.35,50.36,50.3,50.34,8111.0
2019-10-18 13:50:00,50.33,50.36,50.31,50.36,7261.0,50.33,50.36,50.31,50.36,7261.0
2019-10-18 13:55:00,50.35,50.38,50.33,50.35,6438.0,50.35,50.38,50.33,50.35,6438.0
2019-10-18 14:00:00,50.35,50.36,50.27,50.28,4500.0,50.35,50.36,50.27,50.28,4500.0
2019-10-18 14:05:00,50.26,50.32,50.24,50.32,5240.0,50.26,50.32,50.24,50.32,5240.0
2019-10-18 14:10:00,50.32,50.35,50.3,50.33,6110.0,50.32,50.35,50.3,50.33,6110.0
2019-10-18 14:15:00,50.33,50.37,50.32,50.35,9011.0,50.33,50.37,50.32,50.35,9011.0
2019-10-18 14:20:00,50.36,50.37,50.32,50.34,7181.0,50.36,50.37,50.32,50.34,7181.0
2019-10-18 14:25:00,50.34,50.35,50.33,50.34,4774.0,50.34,50.35,50.33,50.34,4774.0
2019-10-18 14:30:00,50.33,50.36,50.31,50.34,7816.0,50.33,50.36,50.31,50.34,7816.0
2019-10-18 14:35:00,50.35,50.35,50.32,50.32,3273.0,50.35,50.35,50.32,50.32,3273.0
2019-10-18 14:40:00,50.33,50.37,50.33,50.35,7224.0,50.33,50.37,50.33,50.35,7224.0
2019-10-18 14:45:00,50.35,50.36,50.32,50.33,6263.0,50.35,50.36,50.32,50.33,6263.0
2019-10-18 14:50:00,50.32,50.35,50.32,50.34,6752.0,50.32,50.35,50.32,50.34,6752.0
2019-10-18 14:55:00,50.34,50.37,50.33,50.37,6916.0,50.34,50.37,50.33,50.37,6916.0
2019-10-18 15:00:00,50.38,50.38,50.34,50.34,7652.0,50.38,50.38,50.34,50.34,7652.0
2019-10-18 15:05:00,50.33,50.33,50.3,50.3,4629.0,50.33,50.33,50.3,50.3,4629.0
2019-10-18 15:10:00,50.3,50.36,50.29,50.35,5809.0,50.3,50.36,50.29,50.35,5809.0
2019-10-18 15:15:00,50.34,50.35,50.32,50.33,6644.0,50.34,50.35,50.32,50.33,6644.0
2019-10-18 15:20:00,50.32,50.35,50.27,50.29,13297.0,50.32,50.35,50.27,50.29,13297.0
2019-10-18 15:25:00,50.29,50.32,50.25,50.26,6617.0,50.29,50.32,50.25,50.26,6617.0
2019-10-18 15:30:00,50.26,50.3,50.25,50.28,10765.0,50.26,50.3,50.25,50.28,10765.0
2019-10-18 15:35:00,50.28,50.32,50.27,50.3,15141.0,50.28,50.32,50.27,50.3,15141.0
2019-10-18 15:40:00,50.29,50.29,50.23,50.24,12720.0,50.29,50.29,50.23,50.24,12720.0
2019-10-18 15:45:00,50.25,50.29,50.24,50.27,14613.0,50.25,50.29,50.24,50.27,14613.0
2019-10-18 15:50:00,50.26,50.29,50.23,50.27,27546.0,50.26,50.29,50.23,50.27,27546.0
2019-10-18 15:55:00,50.27,50.32,50.21,50.21,84652.0,50.27,50.32,50.21,50.21,84652.0
2019-10-21 09:30:00,50.98,51.0,50.78,51.0,19346.0,50.98,51.0,50.78,51.0,19346.0
2019-10-21 09:35:00,51.0,51.21,50.96,51.18,8165.0,51.0,51.21,50.96,51.18,8165.0
2019-10-21 09:40:00,51.14,51.18,51.04,51.07,12066.0,51.14,51.18,51.04,51.07,12066.0
2019-10-21 09:45:00,51.07,51.15,51.07,51.11,8998.0,51.07,51.15,51.07,51.11,8998.0
2019-10-21 09:50:00,51.08,51.17,51.07,51.13,13733.0,51.08,51.17,51.07,51.13,13733.0
2019-10-21 09:55:00,51.13,51.13,51.06,51.1,19743.0,51.13,51.13,51.06,51.1,19743.0
2019-10-21 10:00:00,51.09,51.12,50.94,50.95,41321.0,51.09,51.12,50.94,50.95,41321.0
2019-10-21 10:05:00,50.95,51.09,50.94,51.04,49111.0,50.95,51.09,50.94,51.04,49111.0
2019-10-21 10:10:00,51.05,51.09,51.03,51.06,12730.0,51.05,51.09,51.03,51.06,12730.0
2019-10-21 10:15:00,51.07,51.09,51.02,51.03,7978.0,51.07,51.09,51.02,51.03,7978.0
2019-10-21 10:20:00,51.03,51.09,51.03,51.06,9142.0,51.03,51.09,51.03,51.06,9142.0
2019-10-21 10:25:00,51.06,51.11,51.06,51.11,11877.0,51.06,51.11,51.06,51.11,11877.0
2019-10-21 10:30:00,51.11,51.15,51.07,51.13,12025.0,51.11,51.15,51.07,51.13,12025.0
2019-10-21 10:35:00,51.13,51.23,51.09,51.2,25079.0,51.13,51.23,51.09,51.2,25079.0
2019-10-21 10:40:00,51.2,51.24,51.19,51.23,9203.0,51.2,51.24,51.19,51.23,9203.0
2019-10-21 10:45:00,51.22,51.22,51.15,51.18,22088.0,51.22,51.22,51.15,51.18,22088.0
2019-10-21 10:50:00,51.18,51.2,51.14,51.18,12973.0,51.18,51.2,51.14,51.18,12973.0
2019-10-21 10:55:00,51.2,51.27,51.18,51.27,15726.0,51.2,51.27,51.18,51.27,15726.0
2019-10-21 11:00:00,51.3,51.3,51.2,51.27,63818.0,51.3,51.3,51.2,51.27,63818.0
2019-10-21 11:05:00,51.27,51.41,51.27,51.4,82614.0,51.27,51.41,51.27,51.4,82614.0
2019-10-21 11:10:00,51.4,51.41,51.28,51.33,7155.0,51.4,51.41,51.28,51.33,7155.0
2019-10-21 11:15:00,51.32,51.33,51.3,51.32,3822.0,51.32,51.33,51.3,51.32,3822.0
2019-10-21 11:20:00,51.31,51.39,51.31,51.37,11682.0,51.31,51.39,51.31,51.37,11682.0
2019-10-21 11:25:00,51.37,51.42,51.35,51.42,7865.0,51.37,51.42,51.35,51.42,7865.0
2019-10-21 11:30:00,51.42,51.42,51.31,51.33,13674.0,51.42,51.42,51.31,51.33,13674.0
2019-10-21 11:35:00,51.34,51.39,51.31,51.38,8149.0,51.34,51.39,51.31,51.38,8149.0
2019-10-21 11:40:00,51.39,51.39,51.32,51.36,7069.0,51.39,51.39,51.32,51.36,7069.0
2019-10-21 11:45:00,51.35,51.39,51.34,51.37,3473.0,51.35,51.39,51.34,51.37,3473.0
2019-10-21 11:50:00,51.38,51.39,51.34,51.36,4077.0,51.38,51.39,51.34,51.36,4077.0
2019-10-21 11:55:00,51.32,51.39,51.32,51.36,4459.0,51.32,51.39,51.32,51.36,4459.0
2019-10-21 12:00:00,51.36,51.37,51.33,51.36,6398.0,51.36,51.37,51.33,51.36,6398.0
2019-10-21 12:05:00,51.37,51.4,51.36,51.37,67235.0,51.37,51.4,51.36,51.37,67235.0
2019-10-21 12:10:00,51.38,51.48,51.36,51.46,10699.0,51.38,51.48,51.36,51.46,10699.0
2019-10-21 12:15:00,51.47,51.48,51.41,51.43,5853.0,51.47,51.48,51.41,51.43,5853.0
2019-10-21 12:20:00,51.41,51.41,51.37,51.4,7067.0,51.41,51.41,51.37,51.4,7067.0
2019-10-21 12:25:00,51.4,51.44,51.4,51.43,14895.0,51.4,51.44,51.4,51.43,14895.0
2019-10-21 12:30:00,51.43,51.44,51.39,51.41,6451.0,51.43,51.44,51.39,51.41,6451.0
2019-10-21 12:35:00,51.41,51.45,51.41,51.44,17267.0,51.41,51.45,51.41,51.44,17267.0
2019-10-21 12:40:00,51.43,51.44,51.4,51.4,5439.0,51.43,51.44,51.4,51.4,5439.0
2019-10-21 12:45:00,51.4,51.42,51.34,51.34,15256.0,51.4,51.42,51.34,51.34,15256.0
2019-10-21 12:50:00,51.35,51.4,51.34,51.39,18374.0,51.35,51.4,51.34,51.39,18374.0
2019-10-21 12:55:00,51.39,51.41,51.35,51.41,11300.0,51.39,51.41,51.35,51.41,11300.0
2019-10-21 13:00:00,51.41,51.43,51.39,51.43,3800.0,51.41,51.43,51.39,51.43,3800.0
2019-10-21 13:05:00,51.43,51.43,51.36,51.37,8412.0,51.43,51.43,51.36,51.37,8412.0
2019-10-21 13:10:00,51.37,51.38,51.31,51.31,4479.0,51.37,51.38,51.31,51.31,4479.0
2019-10-21 13:15:00,51.3,51.3,51.23,51.24,6124.0,51.3,51.3,51.23,51.24,6124.0
2019-10-21 13:20:00,51.22,51.23,51.18,51.18,6238.0,51.22,51.23,51.18,51.18,6238.0
2019-10-21 13:25:00,51.19,51.2,51.02,51.02,11011.0,51.19,51.2,51.02,51.02,11011.0
2019-10-21 13:30:00,51.04,51.06,51.02,51.04,34435.0,51.04,51.06,51.02,51.04,34435.0
2019-10-21 13:35:00,51.04,51.05,50.95,51.01,55952.0,51.04,51.05,50.95,51.01,55952.0
2019-10-21 13:40:00,51.01,51.08,50.98,51.08,9319.0,51.01,51.08,50.98,51.08,9319.0
2019-10-21 13:45:00,51.08,51.08,51.0,51.0,5405.0,51.08,51.08,51.0,51.0,5405.0
2019-10-21 13:50:00,51.02,51.04,50.94,50.94,57655.0,51.02,51.04,50.94,50.94,57655.0
2019-10-21 13:55:00,50.94,50.95,50.91,50.92,7403.0,50.94,50.95,50.91,50.92,7403.0
2019-10-21 14:00:00,50.91,50.93,50.89,50.91,9511.0,50.91,50.93,50.89,50.91,9511.0
2019-10-21 14:05:00,50.91,50.94,50.9,50.94,4281.0,50.91,50.94,50.9,50.94,4281.0
2019-10-21 14:10:00,50.94,50.95,50.87,50.89,9618.0,50.94,50.95,50.87,50.89,9618.0
2019-10-21 14:15:00,50.87,50.9,50.83,50.85,11881.0,50.87,50.9,50.83,50.85,11881.0
2019-10-21 14:20:00,50.85,50.86,50.8,50.81,14887.0,50.85,50.86,50.8,50.81,14887.0
2019-10-21 14:25:00,50.8,50.83,50.76,50.83,10571.0,50.8,50.83,50.76,50.83,10571.0
2019-10-21 14:30:00,50.83,50.86,50.75,50.76,13521.0,50.83,50.86,50.75,50.76,13521.0
2019-10-21 14:35:00,50.75,50.78,50.75,50.78,7290.0,50.75,50.78,50.75,50.78,7290.0
2019-10-21 14:40:00,50.78,50.79,50.71,50.73,6516.0,50.78,50.79,50.71,50.73,6516.0
2019-10-21 14:45:00,50.72,50.73,50.66,50.67,24176.0,50.72,50.73,50.66,50.67,24176.0
2019-10-21 14:50:00,50.67,50.74,50.66,50.73,19396.0,50.67,50.74,50.66,50.73,19396.0
2019-10-21 14:55:00,50.73,50.75,50.71,50.75,8071.0,50.73,50.75,50.71,50.75,8071.0
2019-10-21 15:00:00,50.75,50.89,50.73,50.89,9576.0,50.75,50.89,50.73,50.89,9576.0
2019-10-21 15:05:00,50.88,50.9,50.84,50.89,10240.0,50.88,50.9,50.84,50.89,10240.0
2019-10-21 15:10:00,50.9,50.93,50.85,50.93,13326.0,50.9,50.93,50.85,50.93,13326.0
2019-10-21 15:15:00,50.93,50.93,50.85,50.91,14415.0,50.93,50.93,50.85,50.91,14415.0
2019-10-21 15:20:00,50.91,50.91,50.82,50.83,13205.0,50.91,50.91,50.82,50.83,13205.0
2019-10-21 15:25:00,50.83,50.9,50.82,50.87,16406.0,50.83,50.9,50.82,50.87,16406.0
2019-10-21 15:30:00,50.88,50.93,50.86,50.9,19186.0,50.88,50.93,50.86,50.9,19186.0
2019-10-21 15:35:00,50.9,50.92,50.88,50.89,21374.0,50.9,50.92,50.88,50.89,21374.0
2019-10-21 15:40:00,50.9,50.92,50.88,50.91,25776.0,50.9,50.92,50.88,50.91,25776.0
2019-10-21 15:45:00,50.91,50.92,50.88,50.9,33633.0,50.91,50.92,50.88,50.9,33633.0
2019-10-21 15:50:00,50.9,51.0,50.88,50.97,49424.0,50.9,51.0,50.88,50.97,49424.0
2019-10-21 15:55:00,50.97,50.98,50.85,50.94,154354.0,50.97,50.98,50.85,50.94,154354.0
2019-10-22 09:30:00,51.07,51.07,50.95,50.95,11029.0,51.07,51.07,50.95,50.95,11029.0
2019-10-22 09:35:00,50.93,50.93,50.52,50.52,7489.0,50.93,50.93,50.52,50.52,7489.0
2019-10-22 09:40:00,50.5,50.62,50.45,50.62,7534.0,50.5,50.62,50.45,50.62,7534.0
2019-10-22 09:45:00,50.64,50.65,50.5,50.5,5250.0,50.64,50.65,50.5,50.5,5250.0
2019-10-22 09:50:00,50.51,50.59,50.49,50.59,3116.0,50.51,50.59,50.49,50.59,3116.0
2019-10-22 09:55:00,50.57,50.58,50.36,50.43,4500.0,50.57,50.58,50.36,50.43,4500.0
2019-10-22 10:00:00,50.41,50.52,50.36,50.36,6494.0,50.41,50.52,50.36,50.36,6494.0
2019-10-22 10:05:00,50.39,50.45,50.32,50.43,6041.0,50.39,50.45,50.32,50.43,6041.0
2019-10-22 10:10:00,50.43,50.45,50.36,50.36,5000.0,50.43,50.45,50.36,50.36,5000.0
2019-10-22 10:15:00,50.33,50.4,50.3,50.36,4561.0,50.33,50.4,50.3,50.36,4561.0
2019-10-22 10:20:00,50.36,50.42,50.33,50.41,4039.0,50.36,50.42,50.33,50.41,4039.0
2019-10-22 10:25:00,50.4,50.44,50.38,50.43,4217.0,50.4,50.44,50.38,50.43,4217.0
2019-10-22 10:30:00,50.44,50.45,50.36,50.36,5933.0,50.44,50.45,50.36,50.36,5933.0
2019-10-22 10:35:00,50.34,50.42,50.34,50.41,2415.0,50.34,50.42,50.34,50.41,2415.0
2019-10-22 10:40:00,50.42,50.45,50.39,50.43,3305.0,50.42,50.45,50.39,50.43,3305.0
2019-10-22 10:45:00,50.43,50.48,50.43,50.43,9042.0,50.43,50.48,50.43,50.43,9042.0
2019-10-22 10:50:00,50.44,50.44,50.34,50.34,3618.0,50.44,50.44,50.34,50.34,3618.0
2019-10-22 10:55:00,50.34,50.4,50.33,50.37,5250.0,50.34,50.4,50.33,50.37,5250.0
2019-10-22 11:00:00,50.36,50.42,50.34,50.42,5924.0,50.36,50.42,50.34,50.42,5924.0
2019-10-22 11:05:00,50.41,50.53,50.4,50.5,5921.0,50.41,50.53,50.4,50.5,5921.0
2019-10-22 11:10:00,50.45,50.49,50.45,50.46,2200.0,50.45,50.49,50.45,50.46,2200.0
2019-10-22 11:15:00,50.48,50.5,50.43,50.44,4890.0,50.48,50.5,50.43,50.44,4890.0
2019-10-22 11:20:00,50.43,50.43,50.37,50.4,3262.0,50.43,50.43,50.37,50.4,3262.0
2019-10-22 11:25:00,50.41,50.46,50.41,50.44,2401.0,50.41,50.46,50.41,50.44,2401.0
2019-10-22 11:30:00,50.43,50.43,50.36,50.41,4800.0,50.43,50.43,50.36,50.41,4800.0
2019-10-22 11:35:00,50.4,50.45,50.38,50.45,2200.0,50.4,50.45,50.38,50.45,2200.0
2019-10-22 11:40:00,50.45,50.45,50.42,50.44,2297.0,50.45,50.45,50.42,50.44,2297.0
2019-10-22 11:45:00,50.43,50.45,50.38,50.39,3300.0,50.43,50.45,50.38,50.39,3300.0
2019-10-22 11:50:00,50.36,50.4,50.35,50.35,4039.0,50.36,50.4,50.35,50.35,4039.0
2019-10-22 11:55:00,50.33,50.37,50.33,50.36,2500.0,50.33,50.37,50.33,50.36,2500.0
2019-10-22 12:00:00,50.35,50.4,50.35,50.37,3200.0,50.35,50.4,50.35,50.37,3200.0
2019-10-22 12:05:00,50.4,50.42,50.36,50.39,6732.0,50.4,50.42,50.36,50.39,6732.0
2019-10-22 12:10:00,50.39,50.41,50.3,50.34,10174.0,50.39,50.41,50.3,50.34,10174.0
2019-10-22 12:15:00,50.33,50.44,50.33,50.43,6342.0,50.33,50.44,50.33,50.43,6342.0
2019-10-22 12:20:00,50.44,50.45,50.41,50.44,4100.0,50.44,50.45,50.41,50.44,4100.0
2019-10-22 12:25:00,50.44,50.48,50.43,50.48,5128.0,50.44,50.48,50.43,50.48,5128.0
2019-10-22 12:30:00,50.48,50.53,50.47,50.49,5410.0,50.48,50.53,50.47,50.49,5410.0
2019-10-22 12:35:00,50.5,50.52,50.45,50.45,6649.0,50.5,50.52,50.45,50.45,6649.0
2019-10-22 12:40:00,50.47,50.54,50.47,50.54,4600.0,50.47,50.54,50.47,50.54,4600.0
2019-10-22 12:45:00,50.53,50.55,50.5,50.52,5961.0,50.53,50.55,50.5,50.52,5961.0
2019-10-22 12:50:00,50.52,50.52,50.46,50.48,3463.0,50.52,50.52,50.46,50.48,3463.0
2019-10-22 12:55:00,50.48,50.49,50.46,50.49,1500.0,50.48,50.49,50.46,50.49,1500.0
2019-10-22 13:00:00,50.48,50.49,50.35,50.39,4063.0,50.48,50.49,50.35,50.39,4063.0
2019-10-22 13:05:00,50.38,50.42,50.38,50.4,3400.0,50.38,50.42,50.38,50.4,3400.0
2019-10-22 13:10:00,50.42,50.42,50.36,50.37,2714.0,50.42,50.42,50.36,50.37,2714.0
2019-10-22 13:15:00,50.36,50.36,50.25,50.25,6390.0,50.36,50.36,50.25,50.25,6390.0
2019-10-22 13:20:00,50.25,50.28,50.21,50.27,7150.0,50.25,50.28,50.21,50.27,7150.0
2019-10-22 13:25:00,50.26,50.27,50.24,50.27,2622.0,50.26,50.27,50.24,50.27,2622.0
2019-10-22 13:30:00,50.27,50.27,50.23,50.25,3809.0,50.27,50.27,50.23,50.25,3809.0
2019-10-22 13:35:00,50.25,50.26,50.24,50.24,7745.0,50.25,50.26,50.24,50.24,7745.0
2019-10-22 13:40:00,50.27,50.36,50.27,50.33,6921.0,50.27,50.36,50.27,50.33,6921.0
2019-10-22 13:45:00,50.34,50.37,50.33,50.34,2800.0,50.34,50.37,50.33,50.34,2800.0
2019-10-22 13:50:00,50.34,50.36,50.28,50.32,9018.0,50.34,50.36,50.28,50.32,9018.0
2019-10-22 13:55:00,50.3,50.33,50.26,50.33,8754.0,50.3,50.33,50.26,50.33,8754.0
2019-10-22 14:00:00,50.33,50.43,50.33,50.42,4944.0,50.33,50.43,50.33,50.42,4944.0
2019-10-22 14:05:00,50.43,50.52,50.43,50.52,2300.0,50.43,50.52,50.43,50.52,2300.0
2019-10-22 14:10:00,50.52,50.58,50.52,50.55,5715.0,50.52,50.58,50.52,50.55,5715.0
2019-10-22 14:15:00,50.55,50.61,50.54,50.6,2950.0,50.55,50.61,50.54,50.6,2950.0
2019-10-22 14:20:00,50.61,50.63,50.54,50.56,11962.0,50.61,50.63,50.54,50.56,11962.0
2019-10-22 14:25:00,50.57,50.59,50.55,50.59,4428.0,50.57,50.59,50.55,50.59,4428.0
2019-10-22 14:30:00,50.62,50.62,50.39,50.42,52060.0,50.62,50.62,50.39,50.42,52060.0
2019-10-22 14:35:00,50.4,50.42,50.29,50.4,11022.0,50.4,50.42,50.29,50.4,11022.0
2019-10-22 14:40:00,50.42,50.42,50.32,50.33,10010.0,50.42,50.42,50.32,50.33,10010.0
2019-10-22 14:45:00,50.32,50.32,50.25,50.29,4220.0,50.32,50.32,50.25,50.29,4220.0
2019-10-22 14:50:00,50.29,50.3,50.18,50.23,12326.0,50.29,50.3,50.18,50.23,12326.0
2019-10-22 14:55:00,50.23,50.28,50.2,50.22,6432.0,50.23,50.28,50.2,50.22,6432.0
2019-10-22 15:00:00,50.23,50.25,50.15,50.21,4528.0,50.23,50.25,50.15,50.21,4528.0
2019-10-22 15:05:00,50.2,50.22,50.16,50.2,5200.0,50.2,50.22,50.16,50.2,5200.0
2019-10-22 15:10:00,50.18,50.21,50.15,50.16,5615.0,50.18,50.21,50.15,50.16,5615.0
2019-10-22 15:15:00,50.19,50.21,50.16,50.2,5149.0,50.19,50.21,50.16,50.2,5149.0
2019-10-22 15:20:00,50.18,50.23,50.17,50.21,6036.0,50.18,50.23,50.17,50.21,6036.0
2019-10-22 15:25:00,50.21,50.25,50.18,50.22,6719.0,50.21,50.25,50.18,50.22,6719.0
2019-10-22 15:30:00,50.22,50.25,50.21,50.23,4801.0,50.22,50.25,50.21,50.23,4801.0
2019-10-22 15:35:00,50.23,50.24,50.13,50.15,14408.0,50.23,50.24,50.13,50.15,14408.0
2019-10-22 15:40:00,50.15,50.15,50.1,50.11,15529.0,50.15,50.15,50.1,50.11,15529.0
2019-10-22 15:45:00,50.12,50.12,50.03,50.06,15918.0,50.12,50.12,50.03,50.06,15918.0
2019-10-22 15:50:00,50.06,50.1,49.95,49.99,58210.0,50.06,50.1,49.95,49.99,58210.0
2019-10-22 15:55:00,49.97,50.07,49.95,49.97,95425.0,49.97,50.07,49.95,49.97,95425.0
2019-10-23 09:30:00,49.98,50.18,49.82,49.95,12774.0,49.98,50.18,49.82,49.95,12774.0
2019-10-23 09:35:00,49.94,50.16,49.76,50.16,4466.0,49.94,50.16,49.76,50.16,4466.0
2019-10-23 09:40:00,50.15,50.37,50.15,50.31,8565.0,50.15,50.37,50.15,50.31,8565.0
2019-10-23 09:45:00,50.36,50.36,50.24,50.29,2189.0,50.36,50.36,50.24,50.29,2189.0
2019-10-23 09:50:00,50.29,50.35,50.22,50.28,5642.0,50.29,50.35,50.22,50.28,5642.0
2019-10-23 09:55:00,50.2,50.25,50.15,50.15,2727.0,50.2,50.25,50.15,50.15,2727.0
2019-10-23 10:00:00,50.17,50.21,50.13,50.18,6000.0,50.17,50.21,50.13,50.18,6000.0
2019-10-23 10:05:00,50.19,50.2,50.12,50.17,6601.0,50.19,50.2,50.12,50.17,6601.0
2019-10-23 10:10:00,50.18,50.29,50.16,50.26,9173.0,50.18,50.29,50.16,50.26,9173.0
2019-10-23 10:15:00,50.25,50.26,50.02,50.17,20346.0,50.25,50.26,50.02,50.17,20346.0
2019-10-23 10:20:00,50.15,50.15,50.11,50.13,1500.0,50.15,50.15,50.11,50.13,1500.0
2019-10-23 10:25:00,50.14,50.25,50.13,50.25,3756.0,50.14,50.25,50.13,50.25,3756.0
2019-10-23 10:30:00,50.29,50.32,50.17,50.22,10050.0,50.29,50.32,50.17,50.22,10050.0
2019-10-23 10:35:00,50.22,50.32,50.22,50.32,6380.0,50.22,50.32,50.22,50.32,6380.0
2019-10-23 10:40:00,50.33,50.36,50.3,50.33,3959.0,50.33,50.36,50.3,50.33,3959.0
2019-10-23 10:45:00,50.36,50.37,50.32,50.32,2702.0,50.36,50.37,50.32,50.32,2702.0
2019-10-23 10:50:00,50.33,50.42,50.3,50.41,3651.0,50.33,50.42,50.3,50.41,3651.0
2019-10-23 10:55:00,50.42,50.43,50.37,50.43,5591.0,50.42,50.43,50.37,50.43,5591.0
2019-10-23 11:00:00,50.44,50.46,50.33,50.34,10565.0,50.44,50.46,50.33,50.34,10565.0
2019-10-23 11:05:00,50.34,50.35,50.29,50.33,6093.0,50.34,50.35,50.29,50.33,6093.0
2019-10-23 11:10:00,50.31,50.32,50.22,50.27,5775.0,50.31,50.32,50.22,50.27,5775.0
2019-10-23 11:15:00,50.28,50.28,50.22,50.24,2900.0,50.28,50.28,50.22,50.24,2900.0
2019-10-23 11:20:00,50.24,50.26,50.22,50.22,10708.0,50.24,50.26,50.22,50.22,10708.0
2019-10-23 11:25:00,50.2,50.22,50.15,50.18,8921.0,50.2,50.22,50.15,50.18,8921.0
2019-10-23 11:30:00,50.19,50.23,50.14,50.22,13044.0,50.19,50.23,50.14,50.22,13044.0
2019-10-23 11:35:00,50.23,50.23,50.17,50.19,4809.0,50.23,50.23,50.17,50.19,4809.0
2019-10-23 11:40:00,50.2,50.26,50.19,50.24,4818.0,50.2,50.26,50.19,50.24,4818.0
2019-10-23 11:45:00,50.24,50.29,50.24,50.25,5196.0,50.24,50.29,50.24,50.25,5196.0
2019-10-23 11:50:00,50.25,50.27,50.23,50.25,3980.0,50.25,50.27,50.23,50.25,3980.0
2019-10-23 11:55:00,50.25,50.25,50.15,50.15,6108.0,50.25,50.25,50.15,50.15,6108.0
2019-10-23 12:00:00,50.18,50.2,50.16,50.18,6700.0,50.18,50.2,50.16,50.18,6700.0
2019-10-23 12:05:00,50.18,50.21,50.13,50.13,3796.0,50.18,50.21,50.13,50.13,3796.0
2019-10-23 12:10:00,50.15,50.16,50.13,50.14,2500.0,50.15,50.16,50.13,50.14,2500.0
2019-10-23 12:15:00,50.15,50.15,50.12,50.13,2500.0,50.15,50.15,50.12,50.13,2500.0
2019-10-23 12:20:00,50.13,50.13,50.09,50.13,3000.0,50.13,50.13,50.09,50.13,3000.0
2019-10-23 12:25:00,50.13,50.23,50.13,50.22,15813.0,50.13,50.23,50.13,50.22,15813.0
2019-10-23 12:30:00,50.21,50.28,50.21,50.28,7647.0,50.21,50.28,50.21,50.28,7647.0
2019-10-23 12:35:00,50.29,50.36,50.29,50.33,3215.0,50.29,50.36,50.29,50.33,3215.0
2019-10-23 12:40:00,50.34,50.44,50.34,50.43,11379.0,50.34,50.44,50.34,50.43,11379.0
2019-10-23 12:45:00,50.44,50.44,50.31,50.38,20783.0,50.44,50.44,50.31,50.38,20783.0
2019-10-23 12:50:00,50.38,50.39,50.3,50.35,10325.0,50.38,50.39,50.3,50.35,10325.0
2019-10-23 12:55:00,50.35,50.35,50.32,50.34,3500.0,50.35,50.35,50.32,50.34,3500.0
2019-10-23 13:00:00,50.33,50.39,50.32,50.39,5033.0,50.33,50.39,50.32,50.39,5033.0
2019-10-23 13:05:00,50.38,50.46,50.37,50.45,3792.0,50.38,50.46,50.37,50.45,3792.0
2019-10-23 13:10:00,50.46,50.46,50.43,50.43,4700.0,50.46,50.46,50.43,50.43,4700.0
2019-10-23 13:15:00,50.44,50.48,50.44,50.47,6730.0,50.44,50.48,50.44,50.47,6730.0
2019-10-23 13:20:00,50.49,50.49,50.44,50.46,3674.0,50.49,50.49,50.44,50.46,3674.0
2019-10-23 13:25:00,50.46,50.49,50.44,50.48,4800.0,50.46,50.49,50.44,50.48,4800.0
2019-10-23 13:30:00,50.48,50.48,50.41,50.43,7720.0,50.48,50.48,50.41,50.43,7720.0
2019-10-23 13:35:00,50.43,50.49,50.43,50.48,5319.0,50.43,50.49,50.43,50.48,5319.0
2019-10-23 13:40:00,50.48,50.5,50.46,50.5,6213.0,50.48,50.5,50.46,50.5,6213.0
2019-10-23 13:45:00,50.49,50.51,50.47,50.5,7420.0,50.49,50.51,50.47,50.5,7420.0
2019-10-23 13:50:00,50.5,50.52,50.49,50.49,3600.0,50.5,50.52,50.49,50.49,3600.0
2019-10-23 13:55:00,50.49,50.5,50.44,50.45,3559.0,50.49,50.5,50.44,50.45,3559.0
2019-10-23 14:00:00,50.44,50.45,50.42,50.43,2959.0,50.44,50.45,50.42,50.43,2959.0
2019-10-23 14:05:00,50.43,50.44,50.4,50.43,5128.0,50.43,50.44,50.4,50.43,5128.0
2019-10-23 14:10:00,50.43,50.44,50.41,50.41,4500.0,50.43,50.44,50.41,50.41,4500.0
2019-10-23 14:15:00,50.41,50.43,50.38,50.41,11426.0,50.41,50.43,50.38,50.41,11426.0
2019-10-23 14:20:00,50.41,50.44,50.39,50.39,7714.0,50.41,50.44,50.39,50.39,7714.0
2019-10-23 14:25:00,50.39,50.44,50.39,50.43,6613.0,50.39,50.44,50.39,50.43,6613.0
2019-10-23 14:30:00,50.44,50.51,50.43,50.49,7183.0,50.44,50.51,50.43,50.49,7183.0
2019-10-23 14:35:00,50.49,50.52,50.45,50.45,5480.0,50.49,50.52,50.45,50.45,5480.0
2019-10-23 14:40:00,50.46,50.5,50.41,50.45,8353.0,50.46,50.5,50.41,50.45,8353.0
2019-10-23 14:45:00,50.45,50.49,50.4,50.43,13006.0,50.45,50.49,50.4,50.43,13006.0
2019-10-23 14:50:00,50.44,50.44,50.33,50.37,8661.0,50.44,50.44,50.33,50.37,8661.0
2019-10-23 14:55:00,50.39,50.45,50.38,50.43,7379.0,50.39,50.45,50.38,50.43,7379.0
2019-10-23 15:00:00,50.44,50.47,50.43,50.47,3275.0,50.44,50.47,50.43,50.47,3275.0
2019-10-23 15:05:00,50.47,50.56,50.47,50.53,6374.0,50.47,50.56,50.47,50.53,6374.0
2019-10-23 15:10:00,50.54,50.55,50.51,50.51,4221.0,50.54,50.55,50.51,50.51,4221.0
2019-10-23 15:15:00,50.51,50.56,50.51,50.55,5080.0,50.51,50.56,50.51,50.55,5080.0
2019-10-23 15:20:00,50.56,50.58,50.53,50.55,7487.0,50.56,50.58,50.53,50.55,7487.0
2019-10-23 15:25:00,50.56,50.57,50.51,50.54,11305.0,50.56,50.57,50.51,50.54,11305.0
2019-10-23 15:30:00,50.54,50.56,50.53,50.55,6467.0,50.54,50.56,50.53,50.55,6467.0
2019-10-23 15:35:00,50.55,50.58,50.54,50.55,14058.0,50.55,50.58,50.54,50.55,14058.0
2019-10-23 15:40:00,50.55,50.57,50.55,50.55,8281.0,50.55,50.57,50.55,50.55,8281.0
2019-10-23 15:45:00,50.56,50.61,50.56,50.61,13699.0,50.56,50.61,50.56,50.61,13699.0
2019-10-23 15:50:00,50.61,50.65,50.6,50.63,31827.0,50.61,50.65,50.6,50.63,31827.0
2019-10-23 15:55:00,50.63,50.7,50.63,50.7,65941.0,50.63,50.7,50.63,50.7,65941.0
2019-10-24 09:30:00,50.79,51.24,50.79,51.17,38950.0,50.79,51.24,50.79,51.17,38950.0
2019-10-24 09:35:00,51.11,51.32,51.08,51.32,19674.0,51.11,51.32,51.08,51.32,19674.0
2019-10-24 09:40:00,51.28,51.3,51.05,51.14,16553.0,51.28,51.3,51.05,51.14,16553.0
2019-10-24 09:45:00,51.17,51.22,50.92,51.01,8316.0,51.17,51.22,50.92,51.01,8316.0
2019-10-24 09:50:00,50.97,51.0,50.8,50.98,7095.0,50.97,51.0,50.8,50.98,7095.0
2019-10-24 09:55:00,50.97,50.98,50.82,50.9,11262.0,50.97,50.98,50.82,50.9,11262.0
2019-10-24 10:00:00,50.92,50.94,50.74,50.77,18687.0,50.92,50.94,50.74,50.77,18687.0
2019-10-24 10:05:00,50.77,50.89,50.75,50.89,7996.0,50.77,50.89,50.75,50.89,7996.0
2019-10-24 10:10:00,50.9,50.9,50.76,50.76,7654.0,50.9,50.9,50.76,50.76,7654.0
2019-10-24 10:15:00,50.78,50.81,50.72,50.79,9669.0,50.78,50.81,50.72,50.79,9669.0
2019-10-24 10:20:00,50.79,50.91,50.79,50.85,13201.0,50.79,50.91,50.79,50.85,13201.0
2019-10-24 10:25:00,50.83,50.85,50.8,50.85,6152.0,50.83,50.85,50.8,50.85,6152.0
2019-10-24 10:30:00,50.82,50.83,50.76,50.81,9532.0,50.82,50.83,50.76,50.81,9532.0
2019-10-24 10:35:00,50.83,51.0,50.83,50.99,7512.0,50.83,51.0,50.83,50.99,7512.0
2019-10-24 10:40:00,51.0,51.02,50.96,50.96,9642.0,51.0,51.02,50.96,50.96,9642.0
2019-10-24 10:45:00,50.95,50.99,50.92,50.93,6221.0,50.95,50.99,50.92,50.93,6221.0
2019-10-24 10:50:00,50.92,50.97,50.85,50.95,11519.0,50.92,50.97,50.85,50.95,11519.0
2019-10-24 10:55:00,50.97,50.97,50.9,50.92,7597.0,50.97,50.97,50.9,50.92,7597.0
2019-10-24 11:00:00,50.92,50.94,50.88,50.94,7488.0,50.92,50.94,50.88,50.94,7488.0
2019-10-24 11:05:00,50.93,51.05,50.92,51.05,5586.0,50.93,51.05,50.92,51.05,5586.0
2019-10-24 11:10:00,51.06,51.07,50.95,51.03,10613.0,51.06,51.07,50.95,51.03,10613.0
2019-10-24 11:15:00,51.03,51.03,50.94,50.97,5629.0,51.03,51.03,50.94,50.97,5629.0
2019-10-24 11:20:00,50.96,51.01,50.94,50.96,7865.0,50.96,51.01,50.94,50.96,7865.0
2019-10-24 11:25:00,50.97,51.03,50.95,51.03,4745.0,50.97,51.03,50.95,51.03,4745.0
2019-10-24 11:30:00,51.05,51.12,51.05,51.11,6132.0,51.05,51.12,51.05,51.11,6132.0
2019-10-24 11:35:00,51.12,51.12,51.05,51.07,7582.0,51.12,51.12,51.05,51.07,7582.0
2019-10-24 11:40:00,51.07,51.09,50.96,50.96,5417.0,51.07,51.09,50.96,50.96,5417.0
2019-10-24 11:45:00,50.95,50.95,50.83,50.85,6644.0,50.95,50.95,50.83,50.85,6644.0
2019-10-24 11:50:00,50.85,50.88,50.82,50.88,8661.0,50.85,50.88,50.82,50.88,8661.0
2019-10-24 11:55:00,50.88,50.94,50.88,50.91,3919.0,50.88,50.94,50.88,50.91,3919.0
2019-10-24 12:00:00,50.93,50.98,50.92,50.97,6041.0,50.93,50.98,50.92,50.97,6041.0
2019-10-24 12:05:00,50.97,50.97,50.91,50.93,5178.0,50.97,50.97,50.91,50.93,5178.0
2019-10-24 12:10:00,50.94,50.94,50.86,50.87,6993.0,50.94,50.94,50.86,50.87,6993.0
2019-10-24 12:15:00,50.87,50.9,50.8,50.9,5981.0,50.87,50.9,50.8,50.9,5981.0
2019-10-24 12:20:00,50.91,50.92,50.85,50.89,5915.0,50.91,50.92,50.85,50.89,5915.0
2019-10-24 12:25:00,50.89,50.93,50.89,50.93,3695.0,50.89,50.93,50.89,50.93,3695.0
2019-10-24 12:30:00,50.91,50.95,50.9,50.95,6810.0,50.91,50.95,50.9,50.95,6810.0
2019-10-24 12:35:00,50.95,50.99,50.95,50.96,10782.0,50.95,50.99,50.95,50.96,10782.0
2019-10-24 12:40:00,50.95,50.95,50.93,50.94,4583.0,50.95,50.95,50.93,50.94,4583.0
2019-10-24 12:45:00,50.95,50.98,50.93,50.96,3613.0,50.95,50.98,50.93,50.96,3613.0
2019-10-24 12:50:00,50.95,50.95,50.93,50.95,5720.0,50.95,50.95,50.93,50.95,5720.0
2019-10-24 12:55:00,50.95,50.95,50.86,50.86,4627.0,50.95,50.95,50.86,50.86,4627.0
2019-10-24 13:00:00,50.86,50.87,50.85,50.85,4513.0,50.86,50.87,50.85,50.85,4513.0
2019-10-24 13:05:00,50.85,50.86,50.81,50.83,5318.0,50.85,50.86,50.81,50.83,5318.0
2019-10-24 13:10:00,50.8,50.82,50.78,50.81,7577.0,50.8,50.82,50.78,50.81,7577.0
2019-10-24 13:15:00,50.78,50.78,50.71,50.72,3422.0,50.78,50.78,50.71,50.72,3422.0
2019-10-24 13:20:00,50.72,50.72,50.67,50.7,6481.0,50.72,50.72,50.67,50.7,6481.0
2019-10-24 13:25:00,50.69,50.73,50.68,50.73,6822.0,50.69,50.73,50.68,50.73,6822.0
2019-10-24 13:30:00,50.73,50.79,50.71,50.73,9485.0,50.73,50.79,50.71,50.73,9485.0
2019-10-24 13:35:00,50.73,50.75,50.73,50.73,3297.0,50.73,50.75,50.73,50.73,3297.0
2019-10-24 13:40:00,50.74,50.75,50.73,50.73,10100.0,50.74,50.75,50.73,50.73,10100.0
2019-10-24 13:45:00,50.73,50.74,50.67,50.68,9454.0,50.73,50.74,50.67,50.68,9454.0
2019-10-24 13:50:00,50.69,50.72,50.68,50.69,15574.0,50.69,50.72,50.68,50.69,15574.0
2019-10-24 13:55:00,50.7,50.71,50.67,50.68,22857.0,50.7,50.71,50.67,50.68,22857.0
2019-10-24 14:00:00,50.69,50.81,50.68,50.76,89067.0,50.69,50.81,50.68,50.76,89067.0
2019-10-24 14:05:00,50.76,50.98,50.75,50.94,66110.0,50.76,50.98,50.75,50.94,66110.0
2019-10-24 14:10:00,50.93,50.94,50.86,50.88,5428.0,50.93,50.94,50.86,50.88,5428.0
2019-10-24 14:15:00,50.88,50.9,50.87,50.9,4907.0,50.88,50.9,50.87,50.9,4907.0
2019-10-24 14:20:00,50.89,50.89,50.82,50.83,5652.0,50.89,50.89,50.82,50.83,5652.0
2019-10-24 14:25:00,50.82,50.82,50.78,50.79,5863.0,50.82,50.82,50.78,50.79,5863.0
2019-10-24 14:30:00,50.79,50.89,50.79,50.89,9546.0,50.79,50.89,50.79,50.89,9546.0
2019-10-24 14:35:00,50.87,50.89,50.86,50.88,6808.0,50.87,50.89,50.86,50.88,6808.0
2019-10-24 14:40:00,50.88,50.89,50.86,50.88,7084.0,50.88,50.89,50.86,50.88,7084.0
2019-10-24 14:45:00,50.87,50.88,50.85,50.86,6183.0,50.87,50.88,50.85,50.86,6183.0
2019-10-24 14:50:00,50.86,50.88,50.83,50.86,8680.0,50.86,50.88,50.83,50.86,8680.0
2019-10-24 14:55:00,50.87,50.9,50.86,50.87,6033.0,50.87,50.9,50.86,50.87,6033.0
2019-10-24 15:00:00,50.87,50.91,50.86,50.87,7631.0,50.87,50.91,50.86,50.87,7631.0
2019-10-24 15:05:00,50.87,50.88,50.83,50.85,4423.0,50.87,50.88,50.83,50.85,4423.0
2019-10-24 15:10:00,50.86,50.86,50.8,50.8,5303.0,50.86,50.86,50.8,50.8,5303.0
2019-10-24 15:15:00,50.8,50.8,50.77,50.77,7708.0,50.8,50.8,50.77,50.77,7708.0
2019-10-24 15:20:00,50.78,50.85,50.77,50.85,11691.0,50.78,50.85,50.77,50.85,11691.0
2019-10-24 15:25:00,50.85,50.89,50.85,50.86,13800.0,50.85,50.89,50.85,50.86,13800.0
2019-10-24 15:30:00,50.87,50.88,50.81,50.81,11393.0,50.87,50.88,50.81,50.81,11393.0
2019-10-24 15:35:00,50.81,50.83,50.78,50.82,16459.0,50.81,50.83,50.78,50.82,16459.0
2019-10-24 15:40:00,50.82,50.86,50.8,50.85,20346.0,50.82,50.86,50.8,50.85,20346.0
2019-10-24 15:45:00,50.85,50.94,50.84,50.93,22900.0,50.85,50.94,50.84,50.93,22900.0
2019-10-24 15:50:00,50.93,50.95,50.9,50.95,32871.0,50.93,50.95,50.9,50.95,32871.0
2019-10-24 15:55:00,50.95,51.0,50.95,50.97,77052.0,50.95,51.0,50.95,50.97,77052.0
2019-10-25 09:30:00,50.74,51.05,50.74,51.05,5965.0,50.74,51.05,50.74,51.05,5965.0
2019-10-25 09:35:00,51.04,51.14,50.88,51.02,6681.0,51.04,51.14,50.88,51.02,6681.0
2019-10-25 09:40:00,51.08,51.25,51.07,51.18,5467.0,51.08,51.25,51.07,51.18,5467.0
2019-10-25 09:45:00,51.15,51.15,50.97,51.05,4550.0,51.15,51.15,50.97,51.05,4550.0
2019-10-25 09:50:00,51.05,51.15,51.04,51.1,5401.0,51.05,51.15,51.04,51.1,5401.0
2019-10-25 09:55:00,51.11,51.12,50.98,51.09,6642.0,51.11,51.12,50.98,51.09,6642.0
2019-10-25 10:00:00,51.09,51.26,51.04,51.18,13650.0,51.09,51.26,51.04,51.18,13650.0
2019-10-25 10:05:00,51.17,51.23,51.15,51.21,5163.0,51.17,51.23,51.15,51.21,5163.0
2019-10-25 10:10:00,51.21,51.32,51.18,51.22,9952.0,51.21,51.32,51.18,51.22,9952.0
2019-10-25 10:15:00,51.24,51.25,51.15,51.21,6573.0,51.24,51.25,51.15,51.21,6573.0
2019-10-25 10:20:00,51.23,51.29,51.18,51.29,7596.0,51.23,51.29,51.18,51.29,7596.0
2019-10-25 10:25:00,51.29,51.3,51.2,51.24,6433.0,51.29,51.3,51.2,51.24,6433.0
2019-10-25 10:30:00,51.2,51.32,51.19,51.21,6299.0,51.2,51.32,51.19,51.21,6299.0
2019-10-25 10:35:00,51.19,51.26,51.17,51.23,10037.0,51.19,51.26,51.17,51.23,10037.0
2019-10-25 10:40:00,51.23,51.27,51.17,51.19,22805.0,51.23,51.27,51.17,51.19,22805.0
2019-10-25 10:45:00,51.2,51.28,51.17,51.25,8000.0,51.2,51.28,51.17,51.25,8000.0
2019-10-25 10:50:00,51.29,51.33,51.27,51.33,4100.0,51.29,51.33,51.27,51.33,4100.0
2019-10-25 10:55:00,51.33,51.35,51.26,51.33,11209.0,51.33,51.35,51.26,51.33,11209.0
2019-10-25 11:00:00,51.34,51.39,51.33,51.35,5648.0,51.34,51.39,51.33,51.35,5648.0
2019-10-25 11:05:00,51.36,51.45,51.35,51.42,6002.0,51.36,51.45,51.35,51.42,6002.0
2019-10-25 11:10:00,51.42,51.5,51.4,51.5,6910.0,51.42,51.5,51.4,51.5,6910.0
2019-10-25 11:15:00,51.47,51.54,51.43,51.48,18646.0,51.47,51.54,51.43,51.48,18646.0
2019-10-25 11:20:00,51.48,51.56,51.47,51.53,9879.0,51.48,51.56,51.47,51.53,9879.0
2019-10-25 11:25:00,51.55,51.6,51.55,51.6,7818.0,51.55,51.6,51.55,51.6,7818.0
2019-10-25 11:30:00,51.6,51.6,51.52,51.6,6664.0,51.6,51.6,51.52,51.6,6664.0
2019-10-25 11:35:00,51.6,51.61,51.5,51.53,8317.0,51.6,51.61,51.5,51.53,8317.0
2019-10-25 11:40:00,51.51,51.52,51.49,51.52,5340.0,51.51,51.52,51.49,51.52,5340.0
2019-10-25 11:45:00,51.53,51.57,51.51,51.55,4201.0,51.53,51.57,51.51,51.55,4201.0
2019-10-25 11:50:00,51.53,51.55,51.49,51.5,3000.0,51.53,51.55,51.49,51.5,3000.0
2019-10-25 11:55:00,51.52,51.52,51.47,51.49,2894.0,51.52,51.52,51.47,51.49,2894.0
2019-10-25 12:00:00,51.5,51.51,51.4,51.44,5950.0,51.5,51.51,51.4,51.44,5950.0
2019-10-25 12:05:00,51.46,51.49,51.43,51.46,5300.0,51.46,51.49,51.43,51.46,5300.0
2019-10-25 12:10:00,51.47,51.52,51.47,51.51,3799.0,51.47,51.52,51.47,51.51,3799.0
2019-10-25 12:15:00,51.51,51.54,51.48,51.54,1300.0,51.51,51.54,51.48,51.54,1300.0
2019-10-25 12:20:00,51.54,51.55,51.47,51.47,8674.0,51.54,51.55,51.47,51.47,8674.0
2019-10-25 12:25:00,51.46,51.48,51.44,51.48,2147.0,51.46,51.48,51.44,51.48,2147.0
2019-10-25 12:30:00,51.5,51.52,51.49,51.51,3301.0,51.5,51.52,51.49,51.51,3301.0
2019-10-25 12:35:00,51.51,51.57,51.51,51.54,2000.0,51.51,51.57,51.51,51.54,2000.0
2019-10-25 12:40:00,51.56,51.56,51.54,51.55,1681.0,51.56,51.56,51.54,51.55,1681.0
2019-10-25 12:45:00,51.55,51.56,51.52,51.52,3851.0,51.55,51.56,51.52,51.52,3851.0
2019-10-25 12:50:00,51.5,51.56,51.5,51.55,1800.0,51.5,51.56,51.5,51.55,1800.0
2019-10-25 12:55:00,51.53,51.57,51.53,51.56,4003.0,51.53,51.57,51.53,51.56,4003.0
2019-10-25 13:00:00,51.56,51.58,51.51,51.53,3200.0,51.56,51.58,51.51,51.53,3200.0
2019-10-25 13:05:00,51.52,51.54,51.5,51.52,4893.0,51.52,51.54,51.5,51.52,4893.0
2019-10-25 13:10:00,51.52,51.57,51.52,51.55,3300.0,51.52,51.57,51.52,51.55,3300.0
2019-10-25 13:15:00,51.55,51.61,51.55,51.6,5249.0,51.55,51.61,51.55,51.6,5249.0
2019-10-25 13:20:00,51.6,51.61,51.54,51.55,4852.0,51.6,51.61,51.54,51.55,4852.0
2019-10-25 13:25:00,51.55,51.55,51.52,51.54,2600.0,51.55,51.55,51.52,51.54,2600.0
2019-10-25 13:30:00,51.54,51.56,51.51,51.55,3400.0,51.54,51.56,51.51,51.55,3400.0
2019-10-25 13:35:00,51.55,51.57,51.53,51.57,4710.0,51.55,51.57,51.53,51.57,4710.0
2019-10-25 13:40:00,51.58,51.63,51.55,51.62,6760.0,51.58,51.63,51.55,51.62,6760.0
2019-10-25 13:45:00,51.61,51.62,51.57,51.58,5980.0,51.61,51.62,51.57,51.58,5980.0
2019-10-25 13:50:00,51.59,51.63,51.59,51.61,4817.0,51.59,51.63,51.59,51.61,4817.0
2019-10-25 13:55:00,51.6,51.63,51.58,51.6,5600.0,51.6,51.63,51.58,51.6,5600.0
2019-10-25 14:00:00,51.59,51.59,51.49,51.49,5700.0,51.59,51.59,51.49,51.49,5700.0
2019-10-25 14:05:00,51.49,51.5,51.46,51.5,2351.0,51.49,51.5,51.46,51.5,2351.0
2019-10-25 14:10:00,51.48,51.54,51.47,51.54,4112.0,51.48,51.54,51.47,51.54,4112.0
2019-10-25 14:15:00,51.53,51.6,51.53,51.57,6421.0,51.53,51.6,51.53,51.57,6421.0
2019-10-25 14:20:00,51.56,51.58,51.51,51.51,16259.0,51.56,51.58,51.51,51.51,16259.0
2019-10-25 14:25:00,51.51,51.54,51.48,51.52,5739.0,51.51,51.54,51.48,51.52,5739.0
2019-10-25 14:30:00,51.52,51.54,51.51,51.52,5612.0,51.52,51.54,51.51,51.52,5612.0
2019-10-25 14:35:00,51.53,51.53,51.49,51.52,3400.0,51.53,51.53,51.49,51.52,3400.0
2019-10-25 14:40:00,51.53,51.6,51.52,51.6,4271.0,51.53,51.6,51.52,51.6,4271.0
2019-10-25 14:45:00,51.6,51.6,51.55,51.56,6437.0,51.6,51.6,51.55,51.56,6437.0
2019-10-25 14:50:00,51.55,51.62,51.55,51.61,4583.0,51.55,51.62,51.55,51.61,4583.0
2019-10-25 14:55:00,51.61,51.64,51.57,51.61,6633.0,51.61,51.64,51.57,51.61,6633.0
2019-10-25 15:00:00,51.59,51.6,51.54,51.56,5025.0,51.59,51.6,51.54,51.56,5025.0
2019-10-25 15:05:00,51.55,51.55,51.5,51.52,4822.0,51.55,51.55,51.5,51.52,4822.0
2019-10-25 15:10:00,51.52,51.59,51.52,51.57,6234.0,51.52,51.59,51.52,51.57,6234.0
2019-10-25 15:15:00,51.57,51.59,51.54,51.58,9026.0,51.57,51.59,51.54,51.58,9026.0
2019-10-25 15:20:00,51.58,51.61,51.58,51.6,6823.0,51.58,51.61,51.58,51.6,6823.0
2019-10-25 15:25:00,51.59,51.64,51.59,51.61,8991.0,51.59,51.64,51.59,51.61,8991.0
2019-10-25 15:30:00,51.62,51.66,51.57,51.58,24276.0,51.62,51.66,51.57,51.58,24276.0
2019-10-25 15:35:00,51.59,51.59,51.52,51.54,14297.0,51.59,51.59,51.52,51.54,14297.0
2019-10-25 15:40:00,51.53,51.54,51.51,51.53,10279.0,51.53,51.54,51.51,51.53,10279.0
2019-10-25 15:45:00,51.54,51.54,51.48,51.5,19935.0,51.54,51.54,51.48,51.5,19935.0
2019-10-25 15:50:00,51.49,51.53,51.44,51.53,30302.0,51.49,51.53,51.44,51.53,30302.0
2019-10-25 15:55:00,51.53,51.55,51.47,51.47,64603.0,51.53,51.55,51.47,51.47,64603.0
2019-10-28 09:30:00,51.53,52.0,51.53,51.96,11186.0,51.53,52.0,51.53,51.96,11186.0
2019-10-28 09:35:00,51.94,52.05,51.91,51.96,4451.0,51.94,52.05,51.91,51.96,4451.0
2019-10-28 09:40:00,52.0,52.02,51.84,51.98,16738.0,52.0,52.02,51.84,51.98,16738.0
2019-10-28 09:45:00,51.98,52.05,51.86,51.86,27371.0,51.98,52.05,51.86,51.86,27371.0
2019-10-28 09:50:00,51.84,51.91,51.76,51.84,7111.0,51.84,51.91,51.76,51.84,7111.0
2019-10-28 09:55:00,51.83,51.88,51.82,51.88,6127.0,51.83,51.88,51.82,51.88,6127.0
2019-10-28 10:00:00,51.9,51.97,51.85,51.86,5929.0,51.9,51.97,51.85,51.86,5929.0
2019-10-28 10:05:00,51.84,51.89,51.82,51.89,4265.0,51.84,51.89,51.82,51.89,4265.0
2019-10-28 10:10:00,51.9,51.94,51.87,51.88,10164.0,51.9,51.94,51.87,51.88,10164.0
2019-10-28 10:15:00,51.89,52.01,51.89,52.01,5523.0,51.89,52.01,51.89,52.01,5523.0
2019-10-28 10:20:00,52.02,52.02,51.92,51.95,10742.0,52.02,52.02,51.92,51.95,10742.0
2019-10-28 10:25:00,51.94,52.0,51.93,51.97,8051.0,51.94,52.0,51.93,51.97,8051.0
2019-10-28 10:30:00,51.96,51.99,51.92,51.98,5304.0,51.96,51.99,51.92,51.98,5304.0
2019-10-28 10:35:00,51.97,51.99,51.9,51.9,5525.0,51.97,51.99,51.9,51.9,5525.0
2019-10-28 10:40:00,51.9,51.92,51.89,51.91,3796.0,51.9,51.92,51.89,51.91,3796.0
2019-10-28 10:45:00,51.91,51.97,51.88,51.93,9323.0,51.91,51.97,51.88,51.93,9323.0
2019-10-28 10:50:00,51.91,51.91,51.82,51.83,5208.0,51.91,51.91,51.82,51.83,5208.0
2019-10-28 10:55:00,51.83,51.83,51.74,51.74,5728.0,51.83,51.83,51.74,51.74,5728.0
2019-10-28 11:00:00,51.72,51.78,51.71,51.78,5098.0,51.72,51.78,51.71,51.78,5098.0
2019-10-28 11:05:00,51.77,51.8,51.75,51.8,5937.0,51.77,51.8,51.75,51.8,5937.0
2019-10-28 11:10:00,51.8,51.85,51.8,51.85,3001.0,51.8,51.85,51.8,51.85,3001.0
2019-10-28 11:15:00,51.84,51.84,51.79,51.82,4964.0,51.84,51.84,51.79,51.82,4964.0
2019-10-28 11:20:00,51.83,51.86,51.81,51.86,4561.0,51.83,51.86,51.81,51.86,4561.0
2019-10-28 11:25:00,51.86,51.87,51.84,51.86,3325.0,51.86,51.87,51.84,51.86,3325.0
2019-10-28 11:30:00,51.88,51.89,51.79,51.8,7369.0,51.88,51.89,51.79,51.8,7369.0
2019-10-28 11:35:00,51.8,51.84,51.77,51.77,3000.0,51.8,51.84,51.77,51.77,3000.0
2019-10-28 11:40:00,51.76,51.78,51.73,51.77,4920.0,51.76,51.78,51.73,51.77,4920.0
2019-10-28 11:45:00,51.78,51.81,51.76,51.78,6158.0,51.78,51.81,51.76,51.78,6158.0
2019-10-28 11:50:00,51.77,51.79,51.76,51.77,4200.0,51.77,51.79,51.76,51.77,4200.0
2019-10-28 11:55:00,51.77,51.8,51.76,51.78,4349.0,51.77,51.8,51.76,51.78,4349.0
2019-10-28 12:00:00,51.78,51.83,51.78,51.82,4916.0,51.78,51.83,51.78,51.82,4916.0
2019-10-28 12:05:00,51.8,51.86,51.78,51.86,4765.0,51.8,51.86,51.78,51.86,4765.0
2019-10-28 12:10:00,51.86,51.94,51.86,51.94,5152.0,51.86,51.94,51.86,51.94,5152.0
2019-10-28 12:15:00,51.95,51.97,51.9,51.97,5087.0,51.95,51.97,51.9,51.97,5087.0
2019-10-28 12:20:00,51.98,52.03,51.97,51.97,26157.0,51.98,52.03,51.97,51.97,26157.0
2019-10-28 12:25:00,51.97,52.02,51.96,51.97,9592.0,51.97,52.02,51.96,51.97,9592.0
2019-10-28 12:30:00,51.97,52.01,51.95,51.99,8004.0,51.97,52.01,51.95,51.99,8004.0
2019-10-28 12:35:00,51.98,52.01,51.97,52.0,6110.0,51.98,52.01,51.97,52.0,6110.0
2019-10-28 12:40:00,51.99,52.0,51.97,51.98,4799.0,51.99,52.0,51.97,51.98,4799.0
2019-10-28 12:45:00,51.98,52.01,51.97,51.99,4821.0,51.98,52.01,51.97,51.99,4821.0
2019-10-28 12:50:00,52.0,52.02,51.98,52.0,11596.0,52.0,52.02,51.98,52.0,11596.0
2019-10-28 12:55:00,52.01,52.01,51.91,51.97,7991.0,52.01,52.01,51.91,51.97,7991.0
2019-10-28 13:00:00,51.98,52.06,51.96,52.04,44375.0,51.98,52.06,51.96,52.04,44375.0
2019-10-28 13:05:00,52.04,52.21,52.04,52.19,28640.0,52.04,52.21,52.04,52.19,28640.0
2019-10-28 13:10:00,52.19,52.24,52.12,52.12,11901.0,52.19,52.24,52.12,52.12,11901.0
2019-10-28 13:15:00,52.12,52.12,52.08,52.11,5566.0,52.12,52.12,52.08,52.11,5566.0
2019-10-28 13:20:00,52.11,52.13,52.09,52.13,5347.0,52.11,52.13,52.09,52.13,5347.0
2019-10-28 13:25:00,52.12,52.2,52.12,52.18,6649.0,52.12,52.2,52.12,52.18,6649.0
2019-10-28 13:30:00,52.17,52.21,52.17,52.18,5600.0,52.17,52.21,52.17,52.18,5600.0
2019-10-28 13:35:00,52.18,52.18,52.14,52.15,4100.0,52.18,52.18,52.14,52.15,4100.0
2019-10-28 13:40:00,52.15,52.15,52.14,52.15,3604.0,52.15,52.15,52.14,52.15,3604.0
2019-10-28 13:45:00,52.16,52.2,52.15,52.19,4790.0,52.16,52.2,52.15,52.19,4790.0
2019-10-28 13:50:00,52.19,52.22,52.18,52.22,4313.0,52.19,52.22,52.18,52.22,4313.0
2019-10-28 13:55:00,52.21,52.22,52.15,52.16,7578.0,52.21,52.22,52.15,52.16,7578.0
2019-10-28 14:00:00,52.17,52.19,52.12,52.13,5613.0,52.17,52.19,52.12,52.13,5613.0
2019-10-28 14:05:00,52.13,52.16,52.13,52.15,4451.0,52.13,52.16,52.13,52.15,4451.0
2019-10-28 14:10:00,52.15,52.22,52.14,52.22,4320.0,52.15,52.22,52.14,52.22,4320.0
2019-10-28 14:15:00,52.23,52.28,52.21,52.27,8121.0,52.23,52.28,52.21,52.27,8121.0
2019-10-28 14:20:00,52.28,52.29,52.24,52.25,8441.0,52.28,52.29,52.24,52.25,8441.0
2019-10-28 14:25:00,52.25,52.3,52.25,52.3,4107.0,52.25,52.3,52.25,52.3,4107.0
2019-10-28 14:30:00,52.3,52.33,52.2,52.21,7815.0,52.3,52.33,52.2,52.21,7815.0
2019-10-28 14:35:00,52.21,52.24,52.21,52.23,3516.0,52.21,52.24,52.21,52.23,3516.0
2019-10-28 14:40:00,52.24,52.24,52.17,52.17,9105.0,52.24,52.24,52.17,52.17,9105.0
2019-10-28 14:45:00,52.17,52.2,52.14,52.15,7288.0,52.17,52.2,52.14,52.15,7288.0
2019-10-28 14:50:00,52.15,52.16,52.12,52.14,5534.0,52.15,52.16,52.12,52.14,5534.0
2019-10-28 14:55:00,52.15,52.18,52.14,52.18,8461.0,52.15,52.18,52.14,52.18,8461.0
2019-10-28 15:00:00,52.18,52.21,52.14,52.16,14821.0,52.18,52.21,52.14,52.16,14821.0
2019-10-28 15:05:00,52.17,52.2,52.16,52.16,5359.0,52.17,52.2,52.16,52.16,5359.0
2019-10-28 15:10:00,52.18,52.2,52.17,52.18,6081.0,52.18,52.2,52.17,52.18,6081.0
2019-10-28 15:15:00,52.17,52.18,52.13,52.16,8062.0,52.17,52.18,52.13,52.16,8062.0
2019-10-28 15:20:00,52.16,52.19,52.1,52.11,15401.0,52.16,52.19,52.1,52.11,15401.0
2019-10-28 15:25:00,52.12,52.12,52.06,52.1,20533.0,52.12,52.12,52.06,52.1,20533.0
2019-10-28 15:30:00,52.09,52.1,52.05,52.07,8797.0,52.09,52.1,52.05,52.07,8797.0
2019-10-28 15:35:00,52.07,52.08,52.02,52.02,15293.0,52.07,52.08,52.02,52.02,15293.0
2019-10-28 15:40:00,52.02,52.02,51.95,51.97,15495.0,52.02,52.02,51.95,51.97,15495.0
2019-10-28 15:45:00,51.96,51.97,51.93,51.97,16001.0,51.96,51.97,51.93,51.97,16001.0
2019-10-28 15:50:00,51.97,51.99,51.94,51.98,25362.0,51.97,51.99,51.94,51.98,25362.0
2019-10-28 15:55:00,51.98,52.05,51.85,51.87,100391.0,51.98,52.05,51.85,51.87,100391.0
2019-10-29 09:30:00,52.05,52.26,52.05,52.1,8462.0,52.05,52.26,52.05,52.1,8462.0
2019-10-29 09:35:00,52.11,52.23,52.07,52.2,4265.0,52.11,52.23,52.07,52.2,4265.0
2019-10-29 09:40:00,52.19,52.19,52.08,52.09,3600.0,52.19,52.19,52.08,52.09,3600.0
2019-10-29 09:45:00,52.1,52.15,51.96,52.15,11047.0,52.1,52.15,51.96,52.15,11047.0
2019-10-29 09:50:00,52.15,52.25,52.11,52.14,31141.0,52.15,52.25,52.11,52.14,31141.0
2019-10-29 09:55:00,52.11,52.15,52.04,52.07,4727.0,52.11,52.15,52.04,52.07,4727.0
2019-10-29 10:00:00,52.07,52.15,51.99,52.15,6004.0,52.07,52.15,51.99,52.15,6004.0
2019-10-29 10:05:00,52.15,52.15,52.02,52.04,9000.0,52.15,52.15,52.02,52.04,9000.0
2019-10-29 10:10:00,52.05,52.14,52.05,52.12,3690.0,52.05,52.14,52.05,52.12,3690.0
2019-10-29 10:15:00,52.14,52.14,52.06,52.08,5149.0,52.14,52.14,52.06,52.08,5149.0
2019-10-29 10:20:00,52.14,52.15,52.05,52.06,4297.0,52.14,52.15,52.05,52.06,4297.0
2019-10-29 10:25:00,52.06,52.1,52.02,52.02,7383.0,52.06,52.1,52.02,52.02,7383.0
2019-10-29 10:30:00,52.03,52.12,52.0,52.1,7100.0,52.03,52.12,52.0,52.1,7100.0
2019-10-29 10:35:00,52.11,52.13,52.1,52.13,4050.0,52.11,52.13,52.1,52.13,4050.0
2019-10-29 10:40:00,52.13,52.15,52.1,52.15,5803.0,52.13,52.15,52.1,52.15,5803.0
2019-10-29 10:45:00,52.14,52.2,52.12,52.18,4864.0,52.14,52.2,52.12,52.18,4864.0
2019-10-29 10:50:00,52.18,52.25,52.18,52.21,31400.0,52.18,52.25,52.18,52.21,31400.0
2019-10-29 10:55:00,52.2,52.23,52.19,52.2,4383.0,52.2,52.23,52.19,52.2,4383.0
2019-10-29 11:00:00,52.2,52.24,52.15,52.16,7463.0,52.2,52.24,52.15,52.16,7463.0
2019-10-29 11:05:00,52.15,52.16,52.09,52.1,5363.0,52.15,52.16,52.09,52.1,5363.0
2019-10-29 11:10:00,52.11,52.11,51.97,51.98,12271.0,52.11,52.11,51.97,51.98,12271.0
2019-10-29 11:15:00,51.98,52.03,51.95,51.99,8196.0,51.98,52.03,51.95,51.99,8196.0
2019-10-29 11:20:00,52.0,52.0,51.94,51.96,6305.0,52.0,52.0,51.94,51.96,6305.0
2019-10-29 11:25:00,51.96,51.99,51.96,51.99,2938.0,51.96,51.99,51.96,51.99,2938.0
2019-10-29 11:30:00,51.99,52.01,51.96,52.01,5901.0,51.99,52.01,51.96,52.01,5901.0
2019-10-29 11:35:00,52.01,52.01,51.94,51.96,5925.0,52.01,52.01,51.94,51.96,5925.0
2019-10-29 11:40:00,51.96,51.98,51.93,51.96,3013.0,51.96,51.98,51.93,51.96,3013.0
2019-10-29 11:45:00,51.96,51.98,51.93,51.94,3400.0,51.96,51.98,51.93,51.94,3400.0
2019-10-29 11:50:00,51.94,52.0,51.94,52.0,4410.0,51.94,52.0,51.94,52.0,4410.0
2019-10-29 11:55:00,51.99,52.02,51.81,51.88,9421.0,51.99,52.02,51.81,51.88,9421.0
2019-10-29 12:00:00,51.88,51.88,51.73,51.77,13478.0,51.88,51.88,51.73,51.77,13478.0
2019-10-29 12:05:00,51.75,51.9,51.75,51.9,2457.0,51.75,51.9,51.75,51.9,2457.0
2019-10-29 12:10:00,51.87,51.96,51.87,51.92,11525.0,51.87,51.96,51.87,51.92,11525.0
2019-10-29 12:15:00,51.91,52.05,51.91,52.04,8597.0,51.91,52.05,51.91,52.04,8597.0
2019-10-29 12:20:00,52.03,52.11,52.01,52.11,7126.0,52.03,52.11,52.01,52.11,7126.0
2019-10-29 12:25:00,52.1,52.16,52.1,52.11,4249.0,52.1,52.16,52.1,52.11,4249.0
2019-10-29 12:30:00,52.14,52.18,52.13,52.16,5348.0,52.14,52.18,52.13,52.16,5348.0
2019-10-29 12:35:00,52.15,52.18,52.14,52.16,5461.0,52.15,52.18,52.14,52.16,5461.0
2019-10-29 12:40:00,52.16,52.19,52.15,52.19,7187.0,52.16,52.19,52.15,52.19,7187.0
2019-10-29 12:45:00,52.19,52.21,52.1,52.11,8804.0,52.19,52.21,52.1,52.11,8804.0
2019-10-29 12:50:00,52.12,52.13,52.06,52.08,7300.0,52.12,52.13,52.06,52.08,7300.0
2019-10-29 12:55:00,52.07,52.11,52.02,52.03,6479.0,52.07,52.11,52.02,52.03,6479.0
2019-10-29 13:00:00,52.03,52.1,51.98,52.0,13927.0,52.03,52.1,51.98,52.0,13927.0
2019-10-29 13:05:00,52.0,52.07,52.0,52.07,5652.0,52.0,52.07,52.0,52.07,5652.0
2019-10-29 13:10:00,52.08,52.11,52.08,52.09,5847.0,52.08,52.11,52.08,52.09,5847.0
2019-10-29 13:15:00,52.09,52.14,52.08,52.14,5969.0,52.09,52.14,52.08,52.14,5969.0
2019-10-29 13:20:00,52.14,52.24,52.14,52.23,4371.0,52.14,52.24,52.14,52.23,4371.0
2019-10-29 13:25:00,52.23,52.25,52.18,52.25,7275.0,52.23,52.25,52.18,52.25,7275.0
2019-10-29 13:30:00,52.25,52.34,52.25,52.33,8285.0,52.25,52.34,52.25,52.33,8285.0
2019-10-29 13:35:00,52.34,52.43,52.33,52.43,5867.0,52.34,52.43,52.33,52.43,5867.0
2019-10-29 13:40:00,52.41,52.41,52.31,52.31,4963.0,52.41,52.41,52.31,52.31,4963.0
2019-10-29 13:45:00,52.3,52.31,52.26,52.27,5172.0,52.3,52.31,52.26,52.27,5172.0
2019-10-29 13:50:00,52.27,52.32,52.26,52.32,13131.0,52.27,52.32,52.26,52.32,13131.0
2019-10-29 13:55:00,52.33,52.35,52.32,52.33,7135.0,52.33,52.35,52.32,52.33,7135.0
2019-10-29 14:00:00,52.31,52.33,52.27,52.27,11831.0,52.31,52.33,52.27,52.27,11831.0
2019-10-29 14:05:00,52.28,52.41,52.27,52.39,40376.0,52.28,52.41,52.27,52.39,40376.0
2019-10-29 14:10:00,52.4,52.42,52.35,52.41,10202.0,52.4,52.42,52.35,52.41,10202.0
2019-10-29 14:15:00,52.43,52.43,52.37,52.37,6786.0,52.43,52.43,52.37,52.37,6786.0
2019-10-29 14:20:00,52.37,52.41,52.35,52.41,8040.0,52.37,52.41,52.35,52.41,8040.0
2019-10-29 14:25:00,52.42,52.44,52.4,52.43,7819.0,52.42,52.44,52.4,52.43,7819.0
2019-10-29 14:30:00,52.45,52.46,52.4,52.44,4557.0,52.45,52.46,52.4,52.44,4557.0
2019-10-29 14:35:00,52.43,52.54,52.43,52.53,62404.0,52.43,52.54,52.43,52.53,62404.0
2019-10-29 14:40:00,52.54,52.55,52.48,52.5,21937.0,52.54,52.55,52.48,52.5,21937.0
2019-10-29 14:45:00,52.51,52.58,52.51,52.57,7151.0,52.51,52.58,52.51,52.57,7151.0
2019-10-29 14:50:00,52.57,52.57,52.46,52.48,57271.0,52.57,52.57,52.46,52.48,57271.0
2019-10-29 14:55:00,52.47,52.48,52.39,52.4,132448.0,52.47,52.48,52.39,52.4,132448.0
2019-10-29 15:00:00,52.4,52.41,52.35,52.37,11215.0,52.4,52.41,52.35,52.37,11215.0
2019-10-29 15:05:00,52.37,52.46,52.37,52.42,17618.0,52.37,52.46,52.37,52.42,17618.0
2019-10-29 15:10:00,52.42,52.48,52.42,52.47,11091.0,52.42,52.48,52.42,52.47,11091.0
2019-10-29 15:15:00,52.48,52.51,52.43,52.44,9158.0,52.48,52.51,52.43,52.44,9158.0
2019-10-29 15:20:00,52.45,52.45,52.36,52.36,10304.0,52.45,52.45,52.36,52.36,10304.0
2019-10-29 15:25:00,52.37,52.4,52.36,52.4,13288.0,52.37,52.4,52.36,52.4,13288.0
2019-10-29 15:30:00,52.4,52.44,52.4,52.42,67942.0,52.4,52.44,52.4,52.42,67942.0
2019-10-29 15:35:00,52.41,52.55,52.41,52.55,13936.0,52.41,52.55,52.41,52.55,13936.0
2019-10-29 15:40:00,52.55,52.6,52.54,52.6,20752.0,52.55,52.6,52.54,52.6,20752.0
2019-10-29 15:45:00,52.6,52.61,52.56,52.59,38925.0,52.6,52.61,52.56,52.59,38925.0
2019-10-29 15:50:00,52.59,52.63,52.55,52.58,107908.0,52.59,52.63,52.55,52.58,107908.0
2019-10-29 15:55:00,52.58,52.64,52.54,52.64,140100.0,52.58,52.64,52.54,52.64,140100.0
2019-10-30 09:30:00,53.06,53.15,52.93,53.04,23187.0,53.06,53.15,52.93,53.04,23187.0
2019-10-30 09:35:00,53.08,53.08,52.47,52.5,13641.0,53.08,53.08,52.47,52.5,13641.0
2019-10-30 09:40:00,52.56,52.67,52.45,52.63,28808.0,52.56,52.67,52.45,52.63,28808.0
2019-10-30 09:45:00,52.63,52.63,52.36,52.37,9129.0,52.63,52.63,52.36,52.37,9129.0
2019-10-30 09:50:00,52.38,52.4,52.23,52.33,17374.0,52.38,52.4,52.23,52.33,17374.0
2019-10-30 09:55:00,52.3,52.39,52.05,52.09,33873.0,52.3,52.39,52.05,52.09,33873.0
2019-10-30 10:00:00,52.08,52.21,51.91,51.92,23050.0,52.08,52.21,51.91,51.92,23050.0
2019-10-30 10:05:00,51.97,52.05,51.74,52.05,28333.0,51.97,52.05,51.74,52.05,28333.0
2019-10-30 10:10:00,52.09,52.15,51.96,52.06,13985.0,52.09,52.15,51.96,52.06,13985.0
2019-10-30 10:15:00,52.07,52.23,52.06,52.18,20823.0,52.07,52.23,52.06,52.18,20823.0
2019-10-30 10:20:00,52.22,52.45,52.21,52.3,8062.0,52.22,52.45,52.21,52.3,8062.0
2019-10-30 10:25:00,52.29,52.4,52.12,52.12,19083.0,52.29,52.4,52.12,52.12,19083.0
2019-10-30 10:30:00,52.09,52.28,51.96,52.24,113872.0,52.09,52.28,51.96,52.24,113872.0
2019-10-30 10:35:00,52.22,52.24,51.99,52.03,35169.0,52.22,52.24,51.99,52.03,35169.0
2019-10-30 10:40:00,52.02,52.23,51.93,51.96,153528.0,52.02,52.23,51.93,51.96,153528.0
2019-10-30 10:45:00,51.96,52.25,51.85,51.9,234443.0,51.96,52.25,51.85,51.9,234443.0
2019-10-30 10:50:00,51.87,51.96,51.62,51.94,51558.0,51.87,51.96,51.62,51.94,51558.0
2019-10-30 10:55:00,51.97,52.14,51.73,51.73,192735.0,51.97,52.14,51.73,51.73,192735.0
2019-10-30 11:00:00,51.71,51.81,51.68,51.73,14530.0,51.71,51.81,51.68,51.73,14530.0
2019-10-30 11:05:00,51.7,51.78,51.67,51.69,10188.0,51.7,51.78,51.67,51.69,10188.0
2019-10-30 11:10:00,51.66,51.77,51.56,51.62,34354.0,51.66,51.77,51.56,51.62,34354.0
2019-10-30 11:15:00,51.6,51.69,51.56,51.67,26653.0,51.6,51.69,51.56,51.67,26653.0
2019-10-30 11:20:00,51.68,51.68,51.46,51.53,56085.0,51.68,51.68,51.46,51.53,56085.0
2019-10-30 11:25:00,51.49,51.53,51.35,51.39,14794.0,51.49,51.53,51.35,51.39,14794.0
2019-10-30 11:30:00,51.36,51.43,51.33,51.35,13555.0,51.36,51.43,51.33,51.35,13555.0
2019-10-30 11:35:00,51.38,51.38,51.26,51.26,12794.0,51.38,51.38,51.26,51.26,12794.0
2019-10-30 11:40:00,51.27,51.41,51.25,51.41,15076.0,51.27,51.41,51.25,51.41,15076.0
2019-10-30 11:45:00,51.4,51.42,51.28,51.28,42175.0,51.4,51.42,51.28,51.28,42175.0
2019-10-30 11:50:00,51.27,51.28,51.18,51.27,21341.0,51.27,51.28,51.18,51.27,21341.0
2019-10-30 11:55:00,51.27,51.29,51.2,51.2,11920.0,51.27,51.29,51.2,51.2,11920.0
2019-10-30 12:00:00,51.22,51.31,51.15,51.15,18756.0,51.22,51.31,51.15,51.15,18756.0
2019-10-30 12:05:00,51.16,51.16,51.08,51.1,20781.0,51.16,51.16,51.08,51.1,20781.0
2019-10-30 12:10:00,51.11,51.14,51.0,51.01,12190.0,51.11,51.14,51.0,51.01,12190.0
2019-10-30 12:15:00,51.0,51.01,50.9,50.9,21383.0,51.0,51.01,50.9,50.9,21383.0
2019-10-30 12:20:00,50.89,50.89,50.77,50.82,15265.0,50.89,50.89,50.77,50.82,15265.0
2019-10-30 12:25:00,50.83,50.9,50.75,50.89,24853.0,50.83,50.9,50.75,50.89,24853.0
2019-10-30 12:30:00,50.9,50.91,50.84,50.88,11432.0,50.9,50.91,50.84,50.88,11432.0
2019-10-30 12:35:00,50.87,50.88,50.78,50.87,9142.0,50.87,50.88,50.78,50.87,9142.0
2019-10-30 12:40:00,50.87,50.89,50.81,50.82,25932.0,50.87,50.89,50.81,50.82,25932.0
2019-10-30 12:45:00,50.82,50.85,50.79,50.81,19850.0,50.82,50.85,50.79,50.81,19850.0
2019-10-30 12:50:00,50.81,50.82,50.75,50.8,9250.0,50.81,50.82,50.75,50.8,9250.0
2019-10-30 12:55:00,50.82,50.9,50.81,50.88,7224.0,50.82,50.9,50.81,50.88,7224.0
2019-10-30 13:00:00,50.89,51.06,50.88,51.05,28995.0,50.89,51.06,50.88,51.05,28995.0
2019-10-30 13:05:00,51.04,51.06,50.98,51.02,29684.0,51.04,51.06,50.98,51.02,29684.0
2019-10-30 13:10:00,51.02,51.02,50.91,50.96,12155.0,51.02,51.02,50.91,50.96,12155.0
2019-10-30 13:15:00,50.96,51.05,50.94,51.05,6424.0,50.96,51.05,50.94,51.05,6424.0
2019-10-30 13:20:00,51.05,51.13,51.04,51.13,9060.0,51.05,51.13,51.04,51.13,9060.0
2019-10-30 13:25:00,51.14,51.2,51.13,51.17,19897.0,51.14,51.2,51.13,51.17,19897.0
2019-10-30 13:30:00,51.16,51.18,51.13,51.15,9462.0,51.16,51.18,51.13,51.15,9462.0
2019-10-30 13:35:00,51.15,51.18,51.09,51.18,8417.0,51.15,51.18,51.09,51.18,8417.0
2019-10-30 13:40:00,51.18,51.19,51.15,51.15,5183.0,51.18,51.19,51.15,51.15,5183.0
2019-10-30 13:45:00,51.16,51.3,51.15,51.23,8767.0,51.16,51.3,51.15,51.23,8767.0
2019-10-30 13:50:00,51.22,51.23,51.08,51.09,5211.0,51.22,51.23,51.08,51.09,5211.0
2019-10-30 13:55:00,51.09,51.18,51.08,51.1,16469.0,51.09,51.18,51.08,51.1,16469.0
2019-10-30 14:00:00,51.11,51.17,51.02,51.17,11290.0,51.11,51.17,51.02,51.17,11290.0
2019-10-30 14:05:00,51.16,51.22,51.1,51.19,7339.0,51.16,51.22,51.1,51.19,7339.0
2019-10-30 14:10:00,51.19,51.21,51.1,51.19,12052.0,51.19,51.21,51.1,51.19,12052.0
2019-10-30 14:15:00,51.2,51.33,51.2,51.26,10039.0,51.2,51.33,51.2,51.26,10039.0
2019-10-30 14:20:00,51.26,51.26,51.16,51.21,19286.0,51.26,51.26,51.16,51.21,19286.0
2019-10-30 14:25:00,51.22,51.26,51.14,51.16,12887.0,51.22,51.26,51.14,51.16,12887.0
2019-10-30 14:30:00,51.17,51.29,51.14,51.19,15096.0,51.17,51.29,51.14,51.19,15096.0
2019-10-30 14:35:00,51.19,51.23,51.16,51.16,15193.0,51.19,51.23,51.16,51.16,15193.0
2019-10-30 14:40:00,51.18,51.23,51.16,51.22,11769.0,51.18,51.23,51.16,51.22,11769.0
2019-10-30 14:45:00,51.2,51.24,51.17,51.2,21254.0,51.2,51.24,51.17,51.2,21254.0
2019-10-30 14:50:00,51.2,51.28,51.19,51.19,15579.0,51.2,51.28,51.19,51.19,15579.0
2019-10-30 14:55:00,51.19,51.26,51.13,51.13,14131.0,51.19,51.26,51.13,51.13,14131.0
2019-10-30 15:00:00,51.13,51.21,51.11,51.21,37557.0,51.13,51.21,51.11,51.21,37557.0
2019-10-30 15:05:00,51.2,51.22,51.16,51.16,28027.0,51.2,51.22,51.16,51.16,28027.0
2019-10-30 15:10:00,51.17,51.17,51.05,51.05,10527.0,51.17,51.17,51.05,51.05,10527.0
2019-10-30 15:15:00,51.06,51.11,51.05,51.1,12488.0,51.06,51.11,51.05,51.1,12488.0
2019-10-30 15:20:00,51.11,51.23,51.09,51.17,17028.0,51.11,51.23,51.09,51.17,17028.0
2019-10-30 15:25:00,51.18,51.18,51.09,51.15,15876.0,51.18,51.18,51.09,51.15,15876.0
2019-10-30 15:30:00,51.14,51.15,51.01,51.02,24083.0,51.14,51.15,51.01,51.02,24083.0
2019-10-30 15:35:00,51.03,51.06,51.0,51.01,50322.0,51.03,51.06,51.0,51.01,50322.0
2019-10-30 15:40:00,51.0,51.1,50.84,50.88,63646.0,51.0,51.1,50.84,50.88,63646.0
2019-10-30 15:45:00,50.88,50.94,50.78,50.94,48322.0,50.88,50.94,50.78,50.94,48322.0
2019-10-30 15:50:00,50.94,51.18,50.94,51.17,68336.0,50.94,51.18,50.94,51.17,68336.0
2019-10-30 15:55:00,51.17,51.23,51.1,51.2,175164.0,51.17,51.23,51.1,51.2,175164.0
2019-10-31 09:30:00,50.96,50.97,50.61,50.83,15457.0,50.96,50.97,50.61,50.83,15457.0
2019-10-31 09:35:00,50.87,50.92,50.49,50.51,14261.0,50.87,50.92,50.49,50.51,14261.0
2019-10-31 09:40:00,50.49,50.76,50.49,50.54,18177.0,50.49,50.76,50.49,50.54,18177.0
2019-10-31 09:45:00,50.53,50.58,50.29,50.29,14988.0,50.53,50.58,50.29,50.29,14988.0
2019-10-31 09:50:00,50.3,50.36,50.26,50.35,8484.0,50.3,50.36,50.26,50.35,8484.0
2019-10-31 09:55:00,50.36,50.5,50.34,50.41,10255.0,50.36,50.5,50.34,50.41,10255.0
2019-10-31 10:00:00,50.42,50.43,50.32,50.4,22118.0,50.42,50.43,50.32,50.4,22118.0
2019-10-31 10:05:00,50.43,50.5,50.37,50.38,16133.0,50.43,50.5,50.37,50.38,16133.0
2019-10-31 10:10:00,50.37,50.37,50.18,50.22,15959.0,50.37,50.37,50.18,50.22,15959.0
2019-10-31 10:15:00,50.22,50.27,50.2,50.2,11575.0,50.22,50.27,50.2,50.2,11575.0
2019-10-31 10:20:00,50.19,50.19,50.04,50.08,28866.0,50.19,50.19,50.04,50.08,28866.0
2019-10-31 10:25:00,50.08,50.15,50.06,50.15,12429.0,50.08,50.15,50.06,50.15,12429.0
2019-10-31 10:30:00,50.13,50.21,50.1,50.14,13224.0,50.13,50.21,50.1,50.14,13224.0
2019-10-31 10:35:00,50.13,50.15,50.02,50.02,17573.0,50.13,50.15,50.02,50.02,17573.0
2019-10-31 10:40:00,50.02,50.14,49.97,50.08,10645.0,50.02,50.14,49.97,50.08,10645.0
2019-10-31 10:45:00,50.08,50.25,50.06,50.25,10544.0,50.08,50.25,50.06,50.25,10544.0
2019-10-31 10:50:00,50.25,50.32,50.23,50.29,13854.0,50.25,50.32,50.23,50.29,13854.0
2019-10-31 10:55:00,50.29,50.32,50.24,50.3,13200.0,50.29,50.32,50.24,50.3,13200.0
2019-10-31 11:00:00,50.3,50.33,50.22,50.29,13266.0,50.3,50.33,50.22,50.29,13266.0
2019-10-31 11:05:00,50.29,50.39,50.28,50.3,6701.0,50.29,50.39,50.28,50.3,6701.0
2019-10-31 11:10:00,50.3,50.3,50.21,50.21,10528.0,50.3,50.3,50.21,50.21,10528.0
2019-10-31 11:15:00,50.2,50.23,50.16,50.16,6126.0,50.2,50.23,50.16,50.16,6126.0
2019-10-31 11:20:00,50.15,50.21,50.13,50.19,6989.0,50.15,50.21,50.13,50.19,6989.0
2019-10-31 11:25:00,50.22,50.26,50.16,50.22,7532.0,50.22,50.26,50.16,50.22,7532.0
2019-10-31 11:30:00,50.22,50.25,50.16,50.18,7085.0,50.22,50.25,50.16,50.18,7085.0
2019-10-31 11:35:00,50.16,50.21,50.16,50.2,5444.0,50.16,50.21,50.16,50.2,5444.0
2019-10-31 11:40:00,50.18,50.26,50.14,50.16,18965.0,50.18,50.26,50.14,50.16,18965.0
2019-10-31 11:45:00,50.15,50.18,50.12,50.16,9502.0,50.15,50.18,50.12,50.16,9502.0
2019-10-31 11:50:00,50.16,50.18,50.09,50.17,20115.0,50.16,50.18,50.09,50.17,20115.0
2019-10-31 11:55:00,50.17,50.29,50.17,50.23,11564.0,50.17,50.29,50.17,50.23,11564.0
2019-10-31 12:00:00,50.24,50.29,50.18,50.19,15773.0,50.24,50.29,50.18,50.19,15773.0
2019-10-31 12:05:00,50.17,50.2,50.14,50.15,8741.0,50.17,50.2,50.14,50.15,8741.0
2019-10-31 12:10:00,50.15,50.19,50.12,50.19,6936.0,50.15,50.19,50.12,50.19,6936.0
2019-10-31 12:15:00,50.17,50.17,50.09,50.13,12975.0,50.17,50.17,50.09,50.13,12975.0
2019-10-31 12:20:00,50.11,50.22,50.1,50.16,7115.0,50.11,50.22,50.1,50.16,7115.0
2019-10-31 12:25:00,50.17,50.19,50.12,50.12,10317.0,50.17,50.19,50.12,50.12,10317.0
2019-10-31 12:30:00,50.12,50.17,50.08,50.14,9231.0,50.12,50.17,50.08,50.14,9231.0
2019-10-31 12:35:00,50.14,50.19,50.14,50.19,5301.0,50.14,50.19,50.14,50.19,5301.0
2019-10-31 12:40:00,50.19,50.2,50.13,50.16,6067.0,50.19,50.2,50.13,50.16,6067.0
2019-10-31 12:45:00,50.15,50.15,50.09,50.1,6170.0,50.15,50.15,50.09,50.1,6170.0
2019-10-31 12:50:00,50.13,50.13,50.02,50.04,6264.0,50.13,50.13,50.02,50.04,6264.0
2019-10-31 12:55:00,50.04,50.08,50.03,50.07,4200.0,50.04,50.08,50.03,50.07,4200.0
2019-10-31 13:00:00,50.06,50.12,50.05,50.09,4001.0,50.06,50.12,50.05,50.09,4001.0
2019-10-31 13:05:00,50.09,50.13,50.08,50.13,6939.0,50.09,50.13,50.08,50.13,6939.0
2019-10-31 13:10:00,50.13,50.15,50.08,50.14,6578.0,50.13,50.15,50.08,50.14,6578.0
2019-10-31 13:15:00,50.13,50.13,50.08,50.11,5007.0,50.13,50.13,50.08,50.11,5007.0
2019-10-31 13:20:00,50.11,50.27,50.1,50.23,21125.0,50.11,50.27,50.1,50.23,21125.0
2019-10-31 13:25:00,50.24,50.24,50.16,50.16,5102.0,50.24,50.24,50.16,50.16,5102.0
2019-10-31 13:30:00,50.15,50.22,50.15,50.19,16048.0,50.15,50.22,50.15,50.19,16048.0
2019-10-31 13:35:00,50.18,50.19,50.13,50.14,4504.0,50.18,50.19,50.13,50.14,4504.0
2019-10-31 13:40:00,50.13,50.17,50.12,50.14,8636.0,50.13,50.17,50.12,50.14,8636.0
2019-10-31 13:45:00,50.13,50.13,50.08,50.1,9484.0,50.13,50.13,50.08,50.1,9484.0
2019-10-31 13:50:00,50.1,50.12,50.08,50.11,6018.0,50.1,50.12,50.08,50.11,6018.0
2019-10-31 13:55:00,50.11,50.14,50.07,50.08,8598.0,50.11,50.14,50.07,50.08,8598.0
2019-10-31 14:00:00,50.07,50.12,50.06,50.09,8142.0,50.07,50.12,50.06,50.09,8142.0
2019-10-31 14:05:00,50.09,50.19,50.08,50.18,5424.0,50.09,50.19,50.08,50.18,5424.0
2019-10-31 14:10:00,50.18,50.2,50.17,50.19,3665.0,50.18,50.2,50.17,50.19,3665.0
2019-10-31 14:15:00,50.19,50.23,50.18,50.22,5565.0,50.19,50.23,50.18,50.22,5565.0
2019-10-31 14:20:00,50.21,50.21,50.16,50.19,5086.0,50.21,50.21,50.16,50.19,5086.0
2019-10-31 14:25:00,50.18,50.29,50.17,50.27,7219.0,50.18,50.29,50.17,50.27,7219.0
2019-10-31 14:30:00,50.27,50.33,50.26,50.26,6065.0,50.27,50.33,50.26,50.26,6065.0
2019-10-31 14:35:00,50.27,50.3,50.27,50.29,8312.0,50.27,50.3,50.27,50.29,8312.0
2019-10-31 14:40:00,50.3,50.37,50.27,50.36,8473.0,50.3,50.37,50.27,50.36,8473.0
2019-10-31 14:45:00,50.37,50.4,50.33,50.39,14407.0,50.37,50.4,50.33,50.39,14407.0
2019-10-31 14:50:00,50.39,50.4,50.34,50.34,8440.0,50.39,50.4,50.34,50.34,8440.0
2019-10-31 14:55:00,50.35,50.37,50.32,50.33,9037.0,50.35,50.37,50.32,50.33,9037.0
2019-10-31 15:00:00,50.33,50.33,50.27,50.31,11929.0,50.33,50.33,50.27,50.31,11929.0
2019-10-31 15:05:00,50.32,50.32,50.28,50.28,8401.0,50.32,50.32,50.28,50.28,8401.0
2019-10-31 15:10:00,50.28,50.34,50.27,50.33,21893.0,50.28,50.34,50.27,50.33,21893.0
2019-10-31 15:15:00,50.34,50.35,50.3,50.32,18325.0,50.34,50.35,50.3,50.32,18325.0
2019-10-31 15:20:00,50.33,50.35,50.29,50.3,15099.0,50.33,50.35,50.29,50.3,15099.0
2019-10-31 15:25:00,50.3,50.33,50.27,50.32,41368.0,50.3,50.33,50.27,50.32,41368.0
2019-10-31 15:30:00,50.3,50.48,50.3,50.48,16944.0,50.3,50.48,50.3,50.48,16944.0
2019-10-31 15:35:00,50.47,50.52,50.45,50.46,21596.0,50.47,50.52,50.45,50.46,21596.0
2019-10-31 15:40:00,50.46,50.58,50.46,50.57,21294.0,50.46,50.58,50.46,50.57,21294.0
2019-10-31 15:45:00,50.57,50.66,50.56,50.62,33947.0,50.57,50.66,50.56,50.62,33947.0
2019-10-31 15:50:00,50.64,50.69,50.6,50.67,45078.0,50.64,50.69,50.6,50.67,45078.0
2019-10-31 15:55:00,50.68,50.79,50.67,50.76,144841.0,50.68,50.79,50.67,50.76,144841.0
2019-11-01 09:30:00,51.12,51.31,51.01,51.02,57405.0,51.12,51.31,51.01,51.02,57405.0
2019-11-01 09:35:00,51.06,51.14,50.89,50.91,7628.0,51.06,51.14,50.89,50.91,7628.0
2019-11-01 09:40:00,50.94,50.94,50.73,50.78,10366.0,50.94,50.94,50.73,50.78,10366.0
2019-11-01 09:45:00,50.77,50.81,50.69,50.76,10188.0,50.77,50.81,50.69,50.76,10188.0
2019-11-01 09:50:00,50.81,50.91,50.75,50.84,12748.0,50.81,50.91,50.75,50.84,12748.0
2019-11-01 09:55:00,50.85,51.02,50.83,51.0,35753.0,50.85,51.02,50.83,51.0,35753.0
2019-11-01 10:00:00,50.99,51.38,50.91,51.34,31894.0,50.99,51.38,50.91,51.34,31894.0
2019-11-01 10:05:00,51.32,51.37,51.28,51.28,11460.0,51.32,51.37,51.28,51.28,11460.0
2019-11-01 10:10:00,51.3,51.3,51.16,51.16,6004.0,51.3,51.3,51.16,51.16,6004.0
2019-11-01 10:15:00,51.18,51.29,51.15,51.26,11112.0,51.18,51.29,51.15,51.26,11112.0
2019-11-01 10:20:00,51.26,51.26,51.17,51.25,5732.0,51.26,51.26,51.17,51.25,5732.0
2019-11-01 10:25:00,51.26,51.34,51.23,51.23,9868.0,51.26,51.34,51.23,51.23,9868.0
2019-11-01 10:30:00,51.24,51.29,51.17,51.22,48395.0,51.24,51.29,51.17,51.22,48395.0
2019-11-01 10:35:00,51.25,51.3,51.15,51.28,29822.0,51.25,51.3,51.15,51.28,29822.0
2019-11-01 10:40:00,51.3,51.31,51.19,51.24,11302.0,51.3,51.31,51.19,51.24,11302.0
2019-11-01 10:45:00,51.23,51.25,51.16,51.2,7629.0,51.23,51.25,51.16,51.2,7629.0
2019-11-01 10:50:00,51.18,51.23,51.17,51.2,9639.0,51.18,51.23,51.17,51.2,9639.0
2019-11-01 10:55:00,51.2,51.21,51.08,51.13,5861.0,51.2,51.21,51.08,51.13,5861.0
2019-11-01 11:00:00,51.1,51.1,50.99,50.99,6299.0,51.1,51.1,50.99,50.99,6299.0
2019-11-01 11:05:00,51.0,51.08,50.99,51.05,5963.0,51.0,51.08,50.99,51.05,5963.0
2019-11-01 11:10:00,51.04,51.09,50.98,51.0,9466.0,51.04,51.09,50.98,51.0,9466.0
2019-11-01 11:15:00,50.98,51.01,50.94,51.01,9832.0,50.98,51.01,50.94,51.01,9832.0
2019-11-01 11:20:00,51.02,51.08,50.99,51.04,5539.0,51.02,51.08,50.99,51.04,5539.0
2019-11-01 11:25:00,51.04,51.04,50.98,51.0,3801.0,51.04,51.04,50.98,51.0,3801.0
2019-11-01 11:30:00,50.99,51.06,50.97,51.05,3300.0,50.99,51.06,50.97,51.05,3300.0
2019-11-01 11:35:00,51.06,51.09,51.03,51.07,6014.0,51.06,51.09,51.03,51.07,6014.0
2019-11-01 11:40:00,51.09,51.15,51.09,51.13,3694.0,51.09,51.15,51.09,51.13,3694.0
2019-11-01 11:45:00,51.15,51.28,51.15,51.27,7843.0,51.15,51.28,51.15,51.27,7843.0
2019-11-01 11:50:00,51.27,51.28,51.2,51.27,23346.0,51.27,51.28,51.2,51.27,23346.0
2019-11-01 11:55:00,51.28,51.3,51.26,51.27,4050.0,51.28,51.3,51.26,51.27,4050.0
2019-11-01 12:00:00,51.27,51.33,51.25,51.31,10831.0,51.27,51.33,51.25,51.31,10831.0
2019-11-01 12:05:00,51.3,51.34,51.28,51.33,12872.0,51.3,51.34,51.28,51.33,12872.0
2019-11-01 12:10:00,51.32,51.34,51.24,51.24,4714.0,51.32,51.34,51.24,51.24,4714.0
2019-11-01 12:15:00,51.23,51.29,51.22,51.26,45261.0,51.23,51.29,51.22,51.26,45261.0
2019-11-01 12:20:00,51.26,51.26,51.18,51.22,9043.0,51.26,51.26,51.18,51.22,9043.0
2019-11-01 12:25:00,51.21,51.27,51.21,51.22,18708.0,51.21,51.27,51.21,51.22,18708.0
2019-11-01 12:30:00,51.22,51.36,51.2,51.35,11528.0,51.22,51.36,51.2,51.35,11528.0
2019-11-01 12:35:00,51.36,51.37,51.35,51.36,6234.0,51.36,51.37,51.35,51.36,6234.0
2019-11-01 12:40:00,51.36,51.37,51.32,51.35,11387.0,51.36,51.37,51.32,51.35,11387.0
2019-11-01 12:45:00,51.35,51.43,51.34,51.42,10909.0,51.35,51.43,51.34,51.42,10909.0
2019-11-01 12:50:00,51.42,51.42,51.28,51.28,4851.0,51.42,51.42,51.28,51.28,4851.0
2019-11-01 12:55:00,51.27,51.31,51.27,51.3,4392.0,51.27,51.31,51.27,51.3,4392.0
2019-11-01 13:00:00,51.27,51.29,51.24,51.25,4156.0,51.27,51.29,51.24,51.25,4156.0
2019-11-01 13:05:00,51.26,51.26,51.23,51.25,4537.0,51.26,51.26,51.23,51.25,4537.0
2019-11-01 13:10:00,51.25,51.27,51.22,51.27,4843.0,51.25,51.27,51.22,51.27,4843.0
2019-11-01 13:15:00,51.25,51.31,51.25,51.3,11573.0,51.25,51.31,51.25,51.3,11573.0
2019-11-01 13:20:00,51.31,51.37,51.3,51.37,5500.0,51.31,51.37,51.3,51.37,5500.0
2019-11-01 13:25:00,51.38,51.41,51.37,51.4,4764.0,51.38,51.41,51.37,51.4,4764.0
2019-11-01 13:30:00,51.4,51.41,51.35,51.4,8981.0,51.4,51.41,51.35,51.4,8981.0
2019-11-01 13:35:00,51.41,51.41,51.37,51.39,5691.0,51.41,51.41,51.37,51.39,5691.0
2019-11-01 13:40:00,51.38,51.4,51.34,51.35,5503.0,51.38,51.4,51.34,51.35,5503.0
2019-11-01 13:45:00,51.36,51.41,51.35,51.37,14652.0,51.36,51.41,51.35,51.37,14652.0
2019-11-01 13:50:00,51.36,51.37,51.29,51.29,8654.0,51.36,51.37,51.29,51.29,8654.0
2019-11-01 13:55:00,51.27,51.28,51.25,51.27,4449.0,51.27,51.28,51.25,51.27,4449.0
2019-11-01 14:00:00,51.26,51.34,51.26,51.32,15873.0,51.26,51.34,51.26,51.32,15873.0
2019-11-01 14:05:00,51.32,51.32,51.28,51.32,6768.0,51.32,51.32,51.28,51.32,6768.0
2019-11-01 14:10:00,51.32,51.34,51.3,51.34,4500.0,51.32,51.34,51.3,51.34,4500.0
2019-11-01 14:15:00,51.33,51.37,51.32,51.35,6526.0,51.33,51.37,51.32,51.35,6526.0
2019-11-01 14:20:00,51.35,51.35,51.28,51.3,20588.0,51.35,51.35,51.28,51.3,20588.0
2019-11-01 14:25:00,51.3,51.36,51.29,51.33,16327.0,51.3,51.36,51.29,51.33,16327.0
2019-11-01 14:30:00,51.32,51.45,51.32,51.43,14067.0,51.32,51.45,51.32,51.43,14067.0
2019-11-01 14:35:00,51.42,51.46,51.42,51.42,7303.0,51.42,51.46,51.42,51.42,7303.0
2019-11-01 14:40:00,51.43,51.48,51.43,51.47,4900.0,51.43,51.48,51.43,51.47,4900.0
2019-11-01 14:45:00,51.46,51.46,51.42,51.44,4855.0,51.46,51.46,51.42,51.44,4855.0
2019-11-01 14:50:00,51.45,51.46,51.43,51.43,3940.0,51.45,51.46,51.43,51.43,3940.0
2019-11-01 14:55:00,51.44,51.47,51.41,51.47,8485.0,51.44,51.47,51.41,51.47,8485.0
2019-11-01 15:00:00,51.47,51.47,51.37,51.39,11762.0,51.47,51.47,51.37,51.39,11762.0
2019-11-01 15:05:00,51.39,51.41,51.38,51.4,5242.0,51.39,51.41,51.38,51.4,5242.0
2019-11-01 15:10:00,51.4,51.43,51.38,51.41,10699.0,51.4,51.43,51.38,51.41,10699.0
2019-11-01 15:15:00,51.41,51.45,51.38,51.39,11384.0,51.41,51.45,51.38,51.39,11384.0
2019-11-01 15:20:00,51.39,51.41,51.32,51.32,12440.0,51.39,51.41,51.32,51.32,12440.0
2019-11-01 15:25:00,51.32,51.38,51.31,51.33,9574.0,51.32,51.38,51.31,51.33,9574.0
2019-11-01 15:30:00,51.32,51.38,51.31,51.38,17020.0,51.32,51.38,51.31,51.38,17020.0
2019-11-01 15:35:00,51.38,51.39,51.3,51.32,26973.0,51.38,51.39,51.3,51.32,26973.0
2019-11-01 15:40:00,51.33,51.33,51.29,51.3,13499.0,51.33,51.33,51.29,51.3,13499.0
2019-11-01 15:45:00,51.3,51.31,51.25,51.26,18931.0,51.3,51.31,51.25,51.26,18931.0
2019-11-01 15:50:00,51.25,51.27,51.22,51.27,35217.0,51.25,51.27,51.22,51.27,35217.0
2019-11-01 15:55:00,51.3,51.34,51.23,51.33,52376.0,51.3,51.34,51.23,51.33,52376.0
2019-11-04 09:30:00,51.71,51.73,51.38,51.46,14172.0,51.71,51.73,51.38,51.46,14172.0
2019-11-04 09:35:00,51.41,51.49,51.33,51.45,6014.0,51.41,51.49,51.33,51.45,6014.0
2019-11-04 09:40:00,51.43,51.62,51.38,51.6,9789.0,51.43,51.62,51.38,51.6,9789.0
2019-11-04 09:45:00,51.61,51.69,51.56,51.69,5600.0,51.61,51.69,51.56,51.69,5600.0
2019-11-04 09:50:00,51.69,51.92,51.69,51.85,13592.0,51.69,51.92,51.69,51.85,13592.0
2019-11-04 09:55:00,51.86,51.86,51.59,51.66,29931.0,51.86,51.86,51.59,51.66,29931.0
2019-11-04 10:00:00,51.67,51.67,51.56,51.64,32231.0,51.67,51.67,51.56,51.64,32231.0
2019-11-04 10:05:00,51.63,51.68,51.61,51.66,18896.0,51.63,51.68,51.61,51.66,18896.0
2019-11-04 10:10:00,51.68,51.69,51.58,51.58,7489.0,51.68,51.69,51.58,51.58,7489.0
2019-11-04 10:15:00,51.59,51.61,51.5,51.5,7609.0,51.59,51.61,51.5,51.5,7609.0
2019-11-04 10:20:00,51.52,51.61,51.48,51.59,11967.0,51.52,51.61,51.48,51.59,11967.0
2019-11-04 10:25:00,51.59,51.67,51.59,51.62,12183.0,51.59,51.67,51.59,51.62,12183.0
2019-11-04 10:30:00,51.6,51.71,51.58,51.71,10289.0,51.6,51.71,51.58,51.71,10289.0
2019-11-04 10:35:00,51.7,51.7,51.58,51.62,9235.0,51.7,51.7,51.58,51.62,9235.0
2019-11-04 10:40:00,51.62,51.66,51.6,51.66,6100.0,51.62,51.66,51.6,51.66,6100.0
2019-11-04 10:45:00,51.66,51.78,51.65,51.76,12056.0,51.66,51.78,51.65,51.76,12056.0
2019-11-04 10:50:00,51.76,51.86,51.76,51.77,16690.0,51.76,51.86,51.76,51.77,16690.0
2019-11-04 10:55:00,51.78,51.84,51.76,51.82,4337.0,51.78,51.84,51.76,51.82,4337.0
2019-11-04 11:00:00,51.82,51.82,51.7,51.72,21788.0,51.82,51.82,51.7,51.72,21788.0
2019-11-04 11:05:00,51.72,51.82,51.71,51.79,9399.0,51.72,51.82,51.71,51.79,9399.0
2019-11-04 11:10:00,51.79,51.82,51.76,51.82,7846.0,51.79,51.82,51.76,51.82,7846.0
2019-11-04 11:15:00,51.82,51.82,51.76,51.77,7655.0,51.82,51.82,51.76,51.77,7655.0
2019-11-04 11:20:00,51.76,51.79,51.75,51.75,5669.0,51.76,51.79,51.75,51.75,5669.0
2019-11-04 11:25:00,51.75,51.77,51.71,51.75,8101.0,51.75,51.77,51.71,51.75,8101.0
2019-11-04 11:30:00,51.74,51.81,51.74,51.79,10788.0,51.74,51.81,51.74,51.79,10788.0
2019-11-04 11:35:00,51.79,51.83,51.77,51.8,12393.0,51.79,51.83,51.77,51.8,12393.0
2019-11-04 11:40:00,51.79,51.8,51.76,51.78,1800.0,51.79,51.8,51.76,51.78,1800.0
2019-11-04 11:45:00,51.77,51.77,51.62,51.65,11770.0,51.77,51.77,51.62,51.65,11770.0
2019-11-04 11:50:00,51.64,51.65,51.61,51.63,10021.0,51.64,51.65,51.61,51.63,10021.0
2019-11-04 11:55:00,51.64,51.67,51.62,51.67,7321.0,51.64,51.67,51.62,51.67,7321.0
2019-11-04 12:00:00,51.68,51.76,51.68,51.75,9781.0,51.68,51.76,51.68,51.75,9781.0
2019-11-04 12:05:00,51.74,51.79,51.74,51.76,4122.0,51.74,51.79,51.74,51.76,4122.0
2019-11-04 12:10:00,51.77,51.81,51.76,51.81,2716.0,51.77,51.81,51.76,51.81,2716.0
2019-11-04 12:15:00,51.8,51.81,51.75,51.76,5400.0,51.8,51.81,51.75,51.76,5400.0
2019-11-04 12:20:00,51.76,51.82,51.75,51.76,6122.0,51.76,51.82,51.75,51.76,6122.0
2019-11-04 12:25:00,51.76,51.76,51.73,51.76,2900.0,51.76,51.76,51.73,51.76,2900.0
2019-11-04 12:30:00,51.77,51.77,51.74,51.74,3221.0,51.77,51.77,51.74,51.74,3221.0
2019-11-04 12:35:00,51.75,51.77,51.7,51.73,17338.0,51.75,51.77,51.7,51.73,17338.0
2019-11-04 12:40:00,51.73,51.79,51.73,51.79,18169.0,51.73,51.79,51.73,51.79,18169.0
2019-11-04 12:45:00,51.79,51.79,51.75,51.77,4984.0,51.79,51.79,51.75,51.77,4984.0
2019-11-04 12:50:00,51.77,51.88,51.76,51.88,4899.0,51.77,51.88,51.76,51.88,4899.0
2019-11-04 12:55:00,51.88,51.93,51.88,51.92,4800.0,51.88,51.93,51.88,51.92,4800.0
2019-11-04 13:00:00,51.92,51.92,51.88,51.91,4018.0,51.92,51.92,51.88,51.91,4018.0
2019-11-04 13:05:00,51.9,51.9,51.86,51.89,5491.0,51.9,51.9,51.86,51.89,5491.0
2019-11-04 13:10:00,51.88,51.92,51.86,51.91,4861.0,51.88,51.92,51.86,51.91,4861.0
2019-11-04 13:15:00,51.89,51.94,51.89,51.91,3900.0,51.89,51.94,51.89,51.91,3900.0
2019-11-04 13:20:00,51.9,51.92,51.86,51.86,7164.0,51.9,51.92,51.86,51.86,7164.0
2019-11-04 13:25:00,51.86,51.88,51.83,51.88,15651.0,51.86,51.88,51.83,51.88,15651.0
2019-11-04 13:30:00,51.88,51.9,51.86,51.89,11604.0,51.88,51.9,51.86,51.89,11604.0
2019-11-04 13:35:00,51.89,51.91,51.88,51.9,8984.0,51.89,51.91,51.88,51.9,8984.0
2019-11-04 13:40:00,51.88,51.9,51.85,51.89,4743.0,51.88,51.9,51.85,51.89,4743.0
2019-11-04 13:45:00,51.9,51.98,51.89,51.96,9040.0,51.9,51.98,51.89,51.96,9040.0
2019-11-04 13:50:00,51.98,52.01,51.96,51.98,5851.0,51.98,52.01,51.96,51.98,5851.0
2019-11-04 13:55:00,51.98,52.0,51.97,51.98,5315.0,51.98,52.0,51.97,51.98,5315.0
2019-11-04 14:00:00,51.97,51.99,51.97,51.98,6084.0,51.97,51.99,51.97,51.98,6084.0
2019-11-04 14:05:00,51.97,51.98,51.95,51.96,5654.0,51.97,51.98,51.95,51.96,5654.0
2019-11-04 14:10:00,51.96,51.97,51.93,51.95,5200.0,51.96,51.97,51.93,51.95,5200.0
2019-11-04 14:15:00,51.96,52.04,51.95,52.03,9495.0,51.96,52.04,51.95,52.03,9495.0
2019-11-04 14:20:00,52.04,52.11,52.03,52.04,28585.0,52.04,52.11,52.03,52.04,28585.0
2019-11-04 14:25:00,52.04,52.1,52.0,52.07,28513.0,52.04,52.1,52.0,52.07,28513.0
2019-11-04 14:30:00,52.06,52.07,52.01,52.04,19297.0,52.06,52.07,52.01,52.04,19297.0
2019-11-04 14:35:00,52.04,52.05,52.0,52.05,16281.0,52.04,52.05,52.0,52.05,16281.0
2019-11-04 14:40:00,52.03,52.04,52.0,52.01,10215.0,52.03,52.04,52.0,52.01,10215.0
2019-11-04 14:45:00,52.01,52.05,52.0,52.03,28162.0,52.01,52.05,52.0,52.03,28162.0
2019-11-04 14:50:00,52.03,52.04,52.01,52.03,9299.0,52.03,52.04,52.01,52.03,9299.0
2019-11-04 14:55:00,52.03,52.2,52.02,52.2,22319.0,52.03,52.2,52.02,52.2,22319.0
2019-11-04 15:00:00,52.2,52.21,52.17,52.2,7453.0,52.2,52.21,52.17,52.2,7453.0
2019-11-04 15:05:00,52.21,52.24,52.2,52.23,7459.0,52.21,52.24,52.2,52.23,7459.0
2019-11-04 15:10:00,52.23,52.24,52.16,52.16,12070.0,52.23,52.24,52.16,52.16,12070.0
2019-11-04 15:15:00,52.18,52.22,52.16,52.22,9061.0,52.18,52.22,52.16,52.22,9061.0
2019-11-04 15:20:00,52.22,52.26,52.2,52.24,16179.0,52.22,52.26,52.2,52.24,16179.0
2019-11-04 15:25:00,52.25,52.27,52.21,52.24,11843.0,52.25,52.27,52.21,52.24,11843.0
2019-11-04 15:30:00,52.25,52.25,52.2,52.22,15118.0,52.25,52.25,52.2,52.22,15118.0
2019-11-04 15:35:00,52.22,52.22,52.14,52.16,8874.0,52.22,52.22,52.14,52.16,8874.0
2019-11-04 15:40:00,52.16,52.21,52.16,52.21,24429.0,52.16,52.21,52.16,52.21,24429.0
2019-11-04 15:45:00,52.21,52.26,52.19,52.26,12704.0,52.21,52.26,52.19,52.26,12704.0
2019-11-04 15:50:00,52.27,52.29,52.23,52.26,20726.0,52.27,52.29,52.23,52.26,20726.0
2019-11-04 15:55:00,52.26,52.3,52.2,52.3,79455.0,52.26,52.3,52.2,52.3,79455.0
2019-11-05 09:30:00,52.36,52.46,52.26,52.28,8668.0,52.36,52.46,52.26,52.28,8668.0
2019-11-05 09:35:00,52.28,52.28,51.99,52.04,19670.0,52.28,52.28,51.99,52.04,19670.0
2019-11-05 09:40:00,52.01,52.15,51.95,52.12,7174.0,52.01,52.15,51.95,52.12,7174.0
2019-11-05 09:45:00,52.13,52.32,52.09,52.32,9914.0,52.13,52.32,52.09,52.32,9914.0
2019-11-05 09:50:00,52.33,52.44,52.29,52.37,15237.0,52.33,52.44,52.29,52.37,15237.0
2019-11-05 09:55:00,52.41,52.42,52.26,52.33,12462.0,52.41,52.42,52.26,52.33,12462.0
2019-11-05 10:00:00,52.35,52.53,52.35,52.5,18824.0,52.35,52.53,52.35,52.5,18824.0
2019-11-05 10:05:00,52.5,52.52,52.38,52.4,18115.0,52.5,52.52,52.38,52.4,18115.0
2019-11-05 10:10:00,52.39,52.4,52.27,52.33,10799.0,52.39,52.4,52.27,52.33,10799.0
2019-11-05 10:15:00,52.33,52.36,52.25,52.26,12113.0,52.33,52.36,52.25,52.26,12113.0
2019-11-05 10:20:00,52.24,52.26,52.2,52.22,12417.0,52.24,52.26,52.2,52.22,12417.0
2019-11-05 10:25:00,52.21,52.22,52.15,52.16,11845.0,52.21,52.22,52.15,52.16,11845.0
2019-11-05 10:30:00,52.16,52.27,52.13,52.27,29620.0,52.16,52.27,52.13,52.27,29620.0
2019-11-05 10:35:00,52.27,52.41,52.27,52.37,48216.0,52.27,52.41,52.27,52.37,48216.0
2019-11-05 10:40:00,52.38,52.42,52.37,52.42,17778.0,52.38,52.42,52.37,52.42,17778.0
2019-11-05 10:45:00,52.42,52.44,52.34,52.43,28435.0,52.42,52.44,52.34,52.43,28435.0
2019-11-05 10:50:00,52.43,52.54,52.42,52.54,12573.0,52.43,52.54,52.42,52.54,12573.0
2019-11-05 10:55:00,52.55,52.55,52.43,52.45,14047.0,52.55,52.55,52.43,52.45,14047.0
2019-11-05 11:00:00,52.46,52.52,52.45,52.47,13803.0,52.46,52.52,52.45,52.47,13803.0
2019-11-05 11:05:00,52.46,52.51,52.41,52.43,14052.0,52.46,52.51,52.41,52.43,14052.0
2019-11-05 11:10:00,52.43,52.44,52.38,52.41,11202.0,52.43,52.44,52.38,52.41,11202.0
2019-11-05 11:15:00,52.41,52.47,52.39,52.47,20554.0,52.41,52.47,52.39,52.47,20554.0
2019-11-05 11:20:00,52.47,52.51,52.46,52.48,12734.0,52.47,52.51,52.46,52.48,12734.0
2019-11-05 11:25:00,52.48,52.51,52.47,52.51,9142.0,52.48,52.51,52.47,52.51,9142.0
2019-11-05 11:30:00,52.51,52.52,52.45,52.46,11174.0,52.51,52.52,52.45,52.46,11174.0
2019-11-05 11:35:00,52.46,52.48,52.45,52.47,12332.0,52.46,52.48,52.45,52.47,12332.0
2019-11-05 11:40:00,52.46,52.49,52.44,52.49,7789.0,52.46,52.49,52.44,52.49,7789.0
2019-11-05 11:45:00,52.49,52.51,52.45,52.46,175420.0,52.49,52.51,52.45,52.46,175420.0
2019-11-05 11:50:00,52.47,52.51,52.46,52.48,19538.0,52.47,52.51,52.46,52.48,19538.0
2019-11-05 11:55:00,52.47,52.52,52.47,52.52,10464.0,52.47,52.52,52.47,52.52,10464.0
2019-11-05 12:00:00,52.51,52.58,52.4,52.41,55239.0,52.51,52.58,52.4,52.41,55239.0
2019-11-05 12:05:00,52.41,52.42,52.34,52.38,9656.0,52.41,52.42,52.34,52.38,9656.0
2019-11-05 12:10:00,52.37,52.44,52.34,52.44,30138.0,52.37,52.44,52.34,52.44,30138.0
2019-11-05 12:15:00,52.43,52.45,52.39,52.41,10682.0,52.43,52.45,52.39,52.41,10682.0
2019-11-05 12:20:00,52.41,52.45,52.37,52.38,11383.0,52.41,52.45,52.37,52.38,11383.0
2019-11-05 12:25:00,52.38,52.39,52.23,52.23,26884.0,52.38,52.39,52.23,52.23,26884.0
2019-11-05 12:30:00,52.21,52.28,52.16,52.28,10534.0,52.21,52.28,52.16,52.28,10534.0
2019-11-05 12:35:00,52.28,52.32,52.27,52.31,8678.0,52.28,52.32,52.27,52.31,8678.0
2019-11-05 12:40:00,52.33,52.48,52.33,52.47,27464.0,52.33,52.48,52.33,52.47,27464.0
2019-11-05 12:45:00,52.46,52.6,52.46,52.6,15255.0,52.46,52.6,52.46,52.6,15255.0
2019-11-05 12:50:00,52.6,52.72,52.57,52.71,10116.0,52.6,52.72,52.57,52.71,10116.0
2019-11-05 12:55:00,52.72,52.72,52.61,52.62,26327.0,52.72,52.72,52.61,52.62,26327.0
2019-11-05 13:00:00,52.61,52.61,52.54,52.56,7703.0,52.61,52.61,52.54,52.56,7703.0
2019-11-05 13:05:00,52.56,52.58,52.51,52.54,7518.0,52.56,52.58,52.51,52.54,7518.0
2019-11-05 13:10:00,52.54,52.59,52.54,52.59,4456.0,52.54,52.59,52.54,52.59,4456.0
2019-11-05 13:15:00,52.59,52.59,52.55,52.57,5500.0,52.59,52.59,52.55,52.57,5500.0
2019-11-05 13:20:00,52.57,52.57,52.5,52.53,4900.0,52.57,52.57,52.5,52.53,4900.0
2019-11-05 13:25:00,52.55,52.56,52.52,52.53,3200.0,52.55,52.56,52.52,52.53,3200.0
2019-11-05 13:30:00,52.52,52.65,52.49,52.61,7000.0,52.52,52.65,52.49,52.61,7000.0
2019-11-05 13:35:00,52.63,52.63,52.59,52.62,6068.0,52.63,52.63,52.59,52.62,6068.0
2019-11-05 13:40:00,52.62,52.65,52.62,52.62,4100.0,52.62,52.65,52.62,52.62,4100.0
2019-11-05 13:45:00,52.63,52.68,52.61,52.61,9543.0,52.63,52.68,52.61,52.61,9543.0
2019-11-05 13:50:00,52.6,52.62,52.59,52.61,10473.0,52.6,52.62,52.59,52.61,10473.0
2019-11-05 13:55:00,52.61,52.65,52.59,52.61,12293.0,52.61,52.65,52.59,52.61,12293.0
2019-11-05 14:00:00,52.61,52.62,52.57,52.59,5717.0,52.61,52.62,52.57,52.59,5717.0
2019-11-05 14:05:00,52.59,52.67,52.59,52.66,12284.0,52.59,52.67,52.59,52.66,12284.0
2019-11-05 14:10:00,52.65,52.72,52.65,52.69,9736.0,52.65,52.72,52.65,52.69,9736.0
2019-11-05 14:15:00,52.69,52.69,52.67,52.69,8068.0,52.69,52.69,52.67,52.69,8068.0
2019-11-05 14:20:00,52.68,52.7,52.66,52.67,8954.0,52.68,52.7,52.66,52.67,8954.0
2019-11-05 14:25:00,52.66,52.7,52.65,52.7,6821.0,52.66,52.7,52.65,52.7,6821.0
2019-11-05 14:30:00,52.69,52.71,52.67,52.67,9310.0,52.69,52.71,52.67,52.67,9310.0
2019-11-05 14:35:00,52.68,52.7,52.65,52.68,11820.0,52.68,52.7,52.65,52.68,11820.0
2019-11-05 14:40:00,52.68,52.69,52.66,52.68,8672.0,52.68,52.69,52.66,52.68,8672.0
2019-11-05 14:45:00,52.67,52.68,52.66,52.68,7286.0,52.67,52.68,52.66,52.68,7286.0
2019-11-05 14:50:00,52.67,52.68,52.66,52.66,9286.0,52.67,52.68,52.66,52.66,9286.0
2019-11-05 14:55:00,52.67,52.74,52.66,52.71,24227.0,52.67,52.74,52.66,52.71,24227.0
2019-11-05 15:00:00,52.71,52.71,52.59,52.6,14058.0,52.71,52.71,52.59,52.6,14058.0
2019-11-05 15:05:00,52.6,52.6,52.54,52.58,20591.0,52.6,52.6,52.54,52.58,20591.0
2019-11-05 15:10:00,52.58,52.66,52.55,52.66,34622.0,52.58,52.66,52.55,52.66,34622.0
2019-11-05 15:15:00,52.66,52.71,52.57,52.58,62157.0,52.66,52.71,52.57,52.58,62157.0
2019-11-05 15:20:00,52.58,52.58,52.48,52.51,21704.0,52.58,52.58,52.48,52.51,21704.0
2019-11-05 15:25:00,52.49,52.56,52.46,52.51,30592.0,52.49,52.56,52.46,52.51,30592.0
2019-11-05 15:30:00,52.51,52.56,52.5,52.55,22150.0,52.51,52.56,52.5,52.55,22150.0
2019-11-05 15:35:00,52.55,52.66,52.55,52.63,49809.0,52.55,52.66,52.55,52.63,49809.0
2019-11-05 15:40:00,52.64,52.65,52.6,52.62,28365.0,52.64,52.65,52.6,52.62,28365.0
2019-11-05 15:45:00,52.62,52.62,52.53,52.6,28984.0,52.62,52.62,52.53,52.6,28984.0
2019-11-05 15:50:00,52.59,52.63,52.55,52.6,48116.0,52.59,52.63,52.55,52.6,48116.0
2019-11-05 15:55:00,52.6,52.63,52.47,52.51,176798.0,52.6,52.63,52.47,52.51,176798.0
2019-11-06 09:30:00,52.75,52.75,52.27,52.27,16142.0,52.75,52.75,52.27,52.27,16142.0
2019-11-06 09:35:00,52.3,52.36,52.13,52.2,9632.0,52.3,52.36,52.13,52.2,9632.0
2019-11-06 09:40:00,52.21,52.38,52.0,52.35,13564.0,52.21,52.38,52.0,52.35,13564.0
2019-11-06 09:45:00,52.3,52.4,52.17,52.32,14978.0,52.3,52.4,52.17,52.32,14978.0
2019-11-06 09:50:00,52.31,52.54,52.31,52.51,9979.0,52.31,52.54,52.31,52.51,9979.0
2019-11-06 09:55:00,52.48,52.57,52.43,52.52,24361.0,52.48,52.57,52.43,52.52,24361.0
2019-11-06 10:00:00,52.51,52.67,52.48,52.65,22127.0,52.51,52.67,52.48,52.65,22127.0
2019-11-06 10:05:00,52.65,52.77,52.65,52.7,15431.0,52.65,52.77,52.65,52.7,15431.0
2019-11-06 10:10:00,52.7,52.76,52.63,52.75,23307.0,52.7,52.76,52.63,52.75,23307.0
2019-11-06 10:15:00,52.72,52.72,52.57,52.57,11014.0,52.72,52.72,52.57,52.57,11014.0
2019-11-06 10:20:00,52.58,52.58,52.45,52.45,13164.0,52.58,52.58,52.45,52.45,13164.0
2019-11-06 10:25:00,52.46,52.47,52.4,52.45,10633.0,52.46,52.47,52.4,52.45,10633.0
2019-11-06 10:30:00,52.42,52.42,52.25,52.29,17383.0,52.42,52.42,52.25,52.29,17383.0
2019-11-06 10:35:00,52.26,52.3,52.2,52.21,9906.0,52.26,52.3,52.2,52.21,9906.0
2019-11-06 10:40:00,52.21,52.31,52.21,52.23,22600.0,52.21,52.31,52.21,52.23,22600.0
2019-11-06 10:45:00,52.22,52.27,52.2,52.21,10306.0,52.22,52.27,52.2,52.21,10306.0
2019-11-06 10:50:00,52.19,52.21,52.12,52.16,8306.0,52.19,52.21,52.12,52.16,8306.0
2019-11-06 10:55:00,52.15,52.23,52.11,52.23,8855.0,52.15,52.23,52.11,52.23,8855.0
2019-11-06 11:00:00,52.25,52.29,52.21,52.27,6265.0,52.25,52.29,52.21,52.27,6265.0
2019-11-06 11:05:00,52.28,52.32,52.24,52.27,9722.0,52.28,52.32,52.24,52.27,9722.0
2019-11-06 11:10:00,52.27,52.27,52.12,52.14,9635.0,52.27,52.27,52.12,52.14,9635.0
2019-11-06 11:15:00,52.13,52.16,52.09,52.16,9597.0,52.13,52.16,52.09,52.16,9597.0
2019-11-06 11:20:00,52.14,52.22,52.13,52.22,7442.0,52.14,52.22,52.13,52.22,7442.0
2019-11-06 11:25:00,52.21,52.3,52.2,52.27,8445.0,52.21,52.3,52.2,52.27,8445.0
2019-11-06 11:30:00,52.27,52.28,52.21,52.23,22430.0,52.27,52.28,52.21,52.23,22430.0
2019-11-06 11:35:00,52.23,52.25,52.13,52.14,12986.0,52.23,52.25,52.13,52.14,12986.0
2019-11-06 11:40:00,52.13,52.24,51.97,51.98,14835.0,52.13,52.24,51.97,51.98,14835.0
2019-11-06 11:45:00,52.01,52.1,51.87,51.94,18145.0,52.01,52.1,51.87,51.94,18145.0
2019-11-06 11:50:00,51.91,51.92,51.73,51.73,14171.0,51.91,51.92,51.73,51.73,14171.0
2019-11-06 11:55:00,51.74,51.8,51.72,51.75,10374.0,51.74,51.8,51.72,51.75,10374.0
2019-11-06 12:00:00,51.76,51.76,51.68,51.73,12503.0,51.76,51.76,51.68,51.73,12503.0
2019-11-06 12:05:00,51.72,51.72,51.65,51.66,8455.0,51.72,51.72,51.65,51.66,8455.0
2019-11-06 12:10:00,51.66,51.66,51.6,51.63,6831.0,51.66,51.66,51.6,51.63,6831.0
2019-11-06 12:15:00,51.62,51.66,51.59,51.62,10276.0,51.62,51.66,51.59,51.62,10276.0
2019-11-06 12:20:00,51.61,51.65,51.55,51.56,12312.0,51.61,51.65,51.55,51.56,12312.0
2019-11-06 12:25:00,51.57,51.59,51.52,51.54,10290.0,51.57,51.59,51.52,51.54,10290.0
2019-11-06 12:30:00,51.55,51.59,51.53,51.55,10338.0,51.55,51.59,51.53,51.55,10338.0
2019-11-06 12:35:00,51.55,51.61,51.53,51.6,12004.0,51.55,51.61,51.53,51.6,12004.0
2019-11-06 12:40:00,51.6,51.64,51.56,51.56,5126.0,51.6,51.64,51.56,51.56,5126.0
2019-11-06 12:45:00,51.56,51.68,51.55,51.66,16084.0,51.56,51.68,51.55,51.66,16084.0
2019-11-06 12:50:00,51.66,51.69,51.62,51.68,9201.0,51.66,51.69,51.62,51.68,9201.0
2019-11-06 12:55:00,51.68,51.79,51.63,51.79,7131.0,51.68,51.79,51.63,51.79,7131.0
2019-11-06 13:00:00,51.81,51.82,51.71,51.71,13097.0,51.81,51.82,51.71,51.71,13097.0
2019-11-06 13:05:00,51.7,51.7,51.63,51.67,5893.0,51.7,51.7,51.63,51.67,5893.0
2019-11-06 13:10:00,51.69,51.74,51.68,51.74,4211.0,51.69,51.74,51.68,51.74,4211.0
2019-11-06 13:15:00,51.74,51.78,51.68,51.69,9047.0,51.74,51.78,51.68,51.69,9047.0
2019-11-06 13:20:00,51.67,51.7,51.65,51.68,14705.0,51.67,51.7,51.65,51.68,14705.0
2019-11-06 13:25:00,51.68,51.7,51.65,51.7,8152.0,51.68,51.7,51.65,51.7,8152.0
2019-11-06 13:30:00,51.69,51.69,51.6,51.6,7037.0,51.69,51.69,51.6,51.6,7037.0
2019-11-06 13:35:00,51.6,51.62,51.58,51.62,10172.0,51.6,51.62,51.58,51.62,10172.0
2019-11-06 13:40:00,51.63,51.66,51.62,51.65,8349.0,51.63,51.66,51.62,51.65,8349.0
2019-11-06 13:45:00,51.65,51.68,51.62,51.65,9991.0,51.65,51.68,51.62,51.65,9991.0
2019-11-06 13:50:00,51.65,51.7,51.63,51.69,18997.0,51.65,51.7,51.63,51.69,18997.0
2019-11-06 13:55:00,51.7,51.82,51.69,51.77,12918.0,51.7,51.82,51.69,51.77,12918.0
2019-11-06 14:00:00,51.76,51.79,51.74,51.74,8472.0,51.76,51.79,51.74,51.74,8472.0
2019-11-06 14:05:00,51.74,51.74,51.67,51.72,8560.0,51.74,51.74,51.67,51.72,8560.0
2019-11-06 14:10:00,51.73,51.76,51.71,51.73,15521.0,51.73,51.76,51.71,51.73,15521.0
2019-11-06 14:15:00,51.73,51.76,51.71,51.76,16473.0,51.73,51.76,51.71,51.76,16473.0
2019-11-06 14:20:00,51.76,51.77,51.7,51.73,18803.0,51.76,51.77,51.7,51.73,18803.0
2019-11-06 14:25:00,51.72,51.77,51.7,51.75,30450.0,51.72,51.77,51.7,51.75,30450.0
2019-11-06 14:30:00,51.75,51.77,51.66,51.69,46731.0,51.75,51.77,51.66,51.69,46731.0
2019-11-06 14:35:00,51.7,51.75,51.66,51.75,20743.0,51.7,51.75,51.66,51.75,20743.0
2019-11-06 14:40:00,51.76,51.82,51.74,51.78,11274.0,51.76,51.82,51.74,51.78,11274.0
2019-11-06 14:45:00,51.78,51.9,51.78,51.89,22154.0,51.78,51.9,51.78,51.89,22154.0
2019-11-06 14:50:00,51.9,51.91,51.88,51.88,11602.0,51.9,51.91,51.88,51.88,11602.0
2019-11-06 14:55:00,51.88,51.9,51.82,51.83,16363.0,51.88,51.9,51.82,51.83,16363.0
2019-11-06 15:00:00,51.83,51.84,51.8,51.82,17895.0,51.83,51.84,51.8,51.82,17895.0
2019-11-06 15:05:00,51.82,51.82,51.72,51.74,18619.0,51.82,51.82,51.72,51.74,18619.0
2019-11-06 15:10:00,51.75,51.79,51.73,51.77,17543.0,51.75,51.79,51.73,51.77,17543.0
2019-11-06 15:15:00,51.77,51.78,51.71,51.71,25140.0,51.77,51.78,51.71,51.71,25140.0
2019-11-06 15:20:00,51.71,51.73,51.69,51.69,18838.0,51.71,51.73,51.69,51.69,18838.0
2019-11-06 15:25:00,51.7,51.89,51.69,51.87,123150.0,51.7,51.89,51.69,51.87,123150.0
2019-11-06 15:30:00,51.87,51.88,51.84,51.88,31062.0,51.87,51.88,51.84,51.88,31062.0
2019-11-06 15:35:00,51.88,52.01,51.87,52.0,34951.0,51.88,52.01,51.87,52.0,34951.0
2019-11-06 15:40:00,51.99,52.04,51.96,52.0,41687.0,51.99,52.04,51.96,52.0,41687.0
2019-11-06 15:45:00,51.99,52.0,51.89,51.93,57855.0,51.99,52.0,51.89,51.93,57855.0
2019-11-06 15:50:00,51.93,51.98,51.93,51.98,74182.0,51.93,51.98,51.93,51.98,74182.0
2019-11-06 15:55:00,51.98,52.03,51.88,52.01,201197.0,51.98,52.03,51.88,52.01,201197.0
2019-11-07 09:30:00,53.21,53.65,53.05,53.41,50775.0,53.21,53.65,53.05,53.41,50775.0
2019-11-07 09:35:00,53.38,54.0,52.95,52.95,83027.0,53.38,54.0,52.95,52.95,83027.0
2019-11-07 09:40:00,52.95,53.28,52.67,53.05,31176.0,52.95,53.28,52.67,53.05,31176.0
2019-11-07 09:45:00,52.99,53.05,52.56,52.63,15133.0,52.99,53.05,52.56,52.63,15133.0
2019-11-07 09:50:00,52.58,52.58,52.14,52.3,20178.0,52.58,52.58,52.14,52.3,20178.0
2019-11-07 09:55:00,52.33,52.51,52.2,52.47,21908.0,52.33,52.51,52.2,52.47,21908.0
2019-11-07 10:00:00,52.38,52.39,52.14,52.38,41673.0,52.38,52.39,52.14,52.38,41673.0
2019-11-07 10:05:00,52.39,52.41,51.82,52.02,51163.0,52.39,52.41,51.82,52.02,51163.0
2019-11-07 10:10:00,52.05,52.36,52.02,52.23,21976.0,52.05,52.36,52.02,52.23,21976.0
2019-11-07 10:15:00,52.29,52.3,52.11,52.3,18981.0,52.29,52.3,52.11,52.3,18981.0
2019-11-07 10:20:00,52.28,52.28,51.51,51.51,30300.0,52.28,52.28,51.51,51.51,30300.0
2019-11-07 10:25:00,51.51,51.7,50.88,51.04,106807.0,51.51,51.7,50.88,51.04,106807.0
2019-11-07 10:30:00,51.04,51.14,50.26,50.43,151165.0,51.04,51.14,50.26,50.43,151165.0
2019-11-07 10:35:00,50.46,51.27,50.36,50.97,68773.0,50.46,51.27,50.36,50.97,68773.0
2019-11-07 10:40:00,50.97,51.19,50.68,51.11,48410.0,50.97,51.19,50.68,51.11,48410.0
2019-11-07 10:45:00,51.07,51.14,50.33,50.33,55787.0,51.07,51.14,50.33,50.33,55787.0
2019-11-07 10:50:00,50.37,50.59,50.05,50.11,104022.0,50.37,50.59,50.05,50.11,104022.0
2019-11-07 10:55:00,50.16,50.79,50.05,50.75,81096.0,50.16,50.79,50.05,50.75,81096.0
2019-11-07 11:00:00,50.7,51.02,50.6,50.91,47760.0,50.7,51.02,50.6,50.91,47760.0
2019-11-07 11:05:00,50.91,51.22,50.77,51.1,121736.0,50.91,51.22,50.77,51.1,121736.0
2019-11-07 11:10:00,51.2,51.55,51.14,51.55,21263.0,51.2,51.55,51.14,51.55,21263.0
2019-11-07 11:15:00,51.55,51.71,51.4,51.44,24792.0,51.55,51.71,51.4,51.44,24792.0
2019-11-07 11:20:00,51.44,51.44,51.16,51.32,37967.0,51.44,51.44,51.16,51.32,37967.0
2019-11-07 11:25:00,51.34,51.6,51.32,51.5,27983.0,51.34,51.6,51.32,51.5,27983.0
2019-11-07 11:30:00,51.57,51.6,51.32,51.57,45896.0,51.57,51.6,51.32,51.57,45896.0
2019-11-07 11:35:00,51.56,51.69,51.17,51.23,56606.0,51.56,51.69,51.17,51.23,56606.0
2019-11-07 11:40:00,51.21,51.4,51.2,51.4,8403.0,51.21,51.4,51.2,51.4,8403.0
2019-11-07 11:45:00,51.4,51.49,51.34,51.49,28886.0,51.4,51.49,51.34,51.49,28886.0
2019-11-07 11:50:00,51.51,51.6,51.43,51.45,25219.0,51.51,51.6,51.43,51.45,25219.0
2019-11-07 11:55:00,51.45,51.72,51.44,51.71,23524.0,51.45,51.72,51.44,51.71,23524.0
2019-11-07 12:00:00,51.72,51.75,51.59,51.75,14510.0,51.72,51.75,51.59,51.75,14510.0
2019-11-07 12:05:00,51.73,51.8,51.65,51.79,19284.0,51.73,51.8,51.65,51.79,19284.0
2019-11-07 12:10:00,51.8,51.8,51.56,51.57,28488.0,51.8,51.8,51.56,51.57,28488.0
2019-11-07 12:15:00,51.55,51.55,51.4,51.47,17759.0,51.55,51.55,51.4,51.47,17759.0
2019-11-07 12:20:00,51.46,51.5,51.42,51.49,6226.0,51.46,51.5,51.42,51.49,6226.0
2019-11-07 12:25:00,51.49,51.49,51.36,51.48,13777.0,51.49,51.49,51.36,51.48,13777.0
2019-11-07 12:30:00,51.48,51.62,51.48,51.57,15379.0,51.48,51.62,51.48,51.57,15379.0
2019-11-07 12:35:00,51.56,51.67,51.51,51.67,6538.0,51.56,51.67,51.51,51.67,6538.0
2019-11-07 12:40:00,51.67,51.68,51.55,51.56,9365.0,51.67,51.68,51.55,51.56,9365.0
2019-11-07 12:45:00,51.55,51.59,51.52,51.56,7230.0,51.55,51.59,51.52,51.56,7230.0
2019-11-07 12:50:00,51.55,51.67,51.52,51.67,13831.0,51.55,51.67,51.52,51.67,13831.0
2019-11-07 12:55:00,51.68,51.84,51.68,51.84,10859.0,51.68,51.84,51.68,51.84,10859.0
2019-11-07 13:00:00,51.84,51.99,51.82,51.93,26390.0,51.84,51.99,51.82,51.93,26390.0
2019-11-07 13:05:00,51.95,52.08,51.9,52.08,15635.0,51.95,52.08,51.9,52.08,15635.0
2019-11-07 13:10:00,52.08,52.28,52.05,52.28,18399.0,52.08,52.28,52.05,52.28,18399.0
2019-11-07 13:15:00,52.26,52.28,52.13,52.17,12902.0,52.26,52.28,52.13,52.17,12902.0
2019-11-07 13:20:00,52.19,52.25,51.97,51.99,14667.0,52.19,52.25,51.97,51.99,14667.0
2019-11-07 13:25:00,52.0,52.07,51.99,52.05,7720.0,52.0,52.07,51.99,52.05,7720.0
2019-11-07 13:30:00,52.03,52.03,51.85,51.87,6809.0,52.03,52.03,51.85,51.87,6809.0
2019-11-07 13:35:00,51.88,51.89,51.73,51.8,20331.0,51.88,51.89,51.73,51.8,20331.0
2019-11-07 13:40:00,51.78,51.88,51.74,51.83,8327.0,51.78,51.88,51.74,51.83,8327.0
2019-11-07 13:45:00,51.81,51.87,51.79,51.85,8311.0,51.81,51.87,51.79,51.85,8311.0
2019-11-07 13:50:00,51.85,51.89,51.84,51.89,7935.0,51.85,51.89,51.84,51.89,7935.0
2019-11-07 13:55:00,51.89,51.89,51.75,51.84,18169.0,51.89,51.89,51.75,51.84,18169.0
2019-11-07 14:00:00,51.84,51.85,51.76,51.79,13317.0,51.84,51.85,51.76,51.79,13317.0
2019-11-07 14:05:00,51.78,51.8,51.77,51.8,10706.0,51.78,51.8,51.77,51.8,10706.0
2019-11-07 14:10:00,51.79,51.84,51.79,51.83,13228.0,51.79,51.84,51.79,51.83,13228.0
2019-11-07 14:15:00,51.83,51.98,51.81,51.98,13755.0,51.83,51.98,51.81,51.98,13755.0
2019-11-07 14:20:00,51.99,52.0,51.94,51.95,12178.0,51.99,52.0,51.94,51.95,12178.0
2019-11-07 14:25:00,51.96,52.02,51.95,52.02,6798.0,51.96,52.02,51.95,52.02,6798.0
2019-11-07 14:30:00,52.02,52.06,51.97,52.06,19038.0,52.02,52.06,51.97,52.06,19038.0
2019-11-07 14:35:00,52.07,52.1,52.05,52.1,18233.0,52.07,52.1,52.05,52.1,18233.0
2019-11-07 14:40:00,52.1,52.22,52.04,52.13,18212.0,52.1,52.22,52.04,52.13,18212.0
2019-11-07 14:45:00,52.14,52.23,52.08,52.21,26525.0,52.14,52.23,52.08,52.21,26525.0
2019-11-07 14:50:00,52.17,52.29,52.15,52.27,17499.0,52.17,52.29,52.15,52.27,17499.0
2019-11-07 14:55:00,52.29,52.37,52.29,52.36,15574.0,52.29,52.37,52.29,52.36,15574.0
2019-11-07 15:00:00,52.37,52.4,52.25,52.25,24439.0,52.37,52.4,52.25,52.25,24439.0
2019-11-07 15:05:00,52.26,52.4,52.25,52.39,11027.0,52.26,52.4,52.25,52.39,11027.0
2019-11-07 15:10:00,52.4,52.48,52.38,52.41,15938.0,52.4,52.48,52.38,52.41,15938.0
2019-11-07 15:15:00,52.4,52.42,52.35,52.36,27150.0,52.4,52.42,52.35,52.36,27150.0
2019-11-07 15:20:00,52.37,52.38,52.2,52.33,28302.0,52.37,52.38,52.2,52.33,28302.0
2019-11-07 15:25:00,52.33,52.39,52.19,52.23,26154.0,52.33,52.39,52.19,52.23,26154.0
2019-11-07 15:30:00,52.24,52.32,52.2,52.31,34581.0,52.24,52.32,52.2,52.31,34581.0
2019-11-07 15:35:00,52.32,52.33,52.22,52.23,35926.0,52.32,52.33,52.22,52.23,35926.0
2019-11-07 15:40:00,52.23,52.28,52.17,52.18,38788.0,52.23,52.28,52.17,52.18,38788.0
2019-11-07 15:45:00,52.18,52.39,52.16,52.39,52878.0,52.18,52.39,52.16,52.39,52878.0
2019-11-07 15:50:00,52.38,52.38,52.16,52.16,79998.0,52.38,52.38,52.16,52.16,79998.0
2019-11-07 15:55:00,52.16,52.23,52.04,52.23,129828.0,52.16,52.23,52.04,52.23,129828.0
2019-11-08 09:30:00,51.96,51.96,51.71,51.71,11685.0,51.96,51.96,51.71,51.71,11685.0
2019-11-08 09:35:00,51.71,51.76,51.33,51.37,15409.0,51.71,51.76,51.33,51.37,15409.0
2019-11-08 09:40:00,51.27,51.58,51.27,51.54,14832.0,51.27,51.58,51.27,51.54,14832.0
2019-11-08 09:45:00,51.55,51.65,51.49,51.64,17947.0,51.55,51.65,51.49,51.64,17947.0
2019-11-08 09:50:00,51.65,51.7,51.57,51.62,34727.0,51.65,51.7,51.57,51.62,34727.0
2019-11-08 09:55:00,51.62,51.65,51.4,51.41,19211.0,51.62,51.65,51.4,51.41,19211.0
2019-11-08 10:00:00,51.38,51.43,51.22,51.39,23471.0,51.38,51.43,51.22,51.39,23471.0
2019-11-08 10:05:00,51.38,51.43,51.17,51.26,29238.0,51.38,51.43,51.17,51.26,29238.0
2019-11-08 10:10:00,51.28,51.43,51.27,51.41,9858.0,51.28,51.43,51.27,51.41,9858.0
2019-11-08 10:15:00,51.42,51.47,51.37,51.47,12418.0,51.42,51.47,51.37,51.47,12418.0
2019-11-08 10:20:00,51.47,51.51,51.42,51.48,16649.0,51.47,51.51,51.42,51.48,16649.0
2019-11-08 10:25:00,51.46,51.5,51.42,51.43,5207.0,51.46,51.5,51.42,51.43,5207.0
2019-11-08 10:30:00,51.44,51.46,51.27,51.29,20146.0,51.44,51.46,51.27,51.29,20146.0
2019-11-08 10:35:00,51.28,51.4,51.25,51.36,10435.0,51.28,51.4,51.25,51.36,10435.0
2019-11-08 10:40:00,51.37,51.52,51.37,51.52,7391.0,51.37,51.52,51.37,51.52,7391.0
2019-11-08 10:45:00,51.53,51.55,51.48,51.5,16015.0,51.53,51.55,51.48,51.5,16015.0
2019-11-08 10:50:00,51.5,51.69,51.44,51.69,58853.0,51.5,51.69,51.44,51.69,58853.0
2019-11-08 10:55:00,51.71,51.82,51.71,51.82,11237.0,51.71,51.82,51.71,51.82,11237.0
2019-11-08 11:00:00,51.82,51.84,51.74,51.77,14733.0,51.82,51.84,51.74,51.77,14733.0
2019-11-08 11:05:00,51.76,51.76,51.59,51.73,7599.0,51.76,51.76,51.59,51.73,7599.0
2019-11-08 11:10:00,51.74,51.81,51.74,51.81,6793.0,51.74,51.81,51.74,51.81,6793.0
2019-11-08 11:15:00,51.81,51.81,51.77,51.79,6392.0,51.81,51.81,51.77,51.79,6392.0
2019-11-08 11:20:00,51.79,51.85,51.77,51.85,7394.0,51.79,51.85,51.77,51.85,7394.0
2019-11-08 11:25:00,51.87,52.01,51.86,52.01,7484.0,51.87,52.01,51.86,52.01,7484.0
2019-11-08 11:30:00,51.99,52.02,51.96,52.02,7000.0,51.99,52.02,51.96,52.02,7000.0
2019-11-08 11:35:00,52.0,52.04,51.98,52.04,8512.0,52.0,52.04,51.98,52.04,8512.0
2019-11-08 11:40:00,52.05,52.18,52.05,52.18,4432.0,52.05,52.18,52.05,52.18,4432.0
2019-11-08 11:45:00,52.18,52.28,52.13,52.15,10931.0,52.18,52.28,52.13,52.15,10931.0
2019-11-08 11:50:00,52.14,52.16,52.07,52.07,11027.0,52.14,52.16,52.07,52.07,11027.0
2019-11-08 11:55:00,52.08,52.16,52.07,52.16,4001.0,52.08,52.16,52.07,52.16,4001.0
2019-11-08 12:00:00,52.15,52.16,52.08,52.1,7176.0,52.15,52.16,52.08,52.1,7176.0
2019-11-08 12:05:00,52.1,52.15,52.08,52.08,18811.0,52.1,52.15,52.08,52.08,18811.0
2019-11-08 12:10:00,52.08,52.16,52.07,52.16,20697.0,52.08,52.16,52.07,52.16,20697.0
2019-11-08 12:15:00,52.15,52.25,52.14,52.24,11913.0,52.15,52.25,52.14,52.24,11913.0
2019-11-08 12:20:00,52.26,52.26,52.2,52.23,18989.0,52.26,52.26,52.2,52.23,18989.0
2019-11-08 12:25:00,52.22,52.28,52.21,52.28,9419.0,52.22,52.28,52.21,52.28,9419.0
2019-11-08 12:30:00,52.28,52.28,52.18,52.19,9137.0,52.28,52.28,52.18,52.19,9137.0
2019-11-08 12:35:00,52.18,52.18,52.06,52.13,11140.0,52.18,52.18,52.06,52.13,11140.0
2019-11-08 12:40:00,52.11,52.13,52.06,52.07,19580.0,52.11,52.13,52.06,52.07,19580.0
2019-11-08 12:45:00,52.07,52.1,52.05,52.09,7808.0,52.07,52.1,52.05,52.09,7808.0
2019-11-08 12:50:00,52.08,52.08,51.96,51.96,14788.0,52.08,52.08,51.96,51.96,14788.0
2019-11-08 12:55:00,51.95,52.0,51.94,51.99,7143.0,51.95,52.0,51.94,51.99,7143.0
2019-11-08 13:00:00,51.98,51.98,51.9,51.92,9312.0,51.98,51.98,51.9,51.92,9312.0
2019-11-08 13:05:00,51.89,51.93,51.88,51.9,4978.0,51.89,51.93,51.88,51.9,4978.0
2019-11-08 13:10:00,51.9,51.91,51.89,51.9,2200.0,51.9,51.91,51.89,51.9,2200.0
2019-11-08 13:15:00,51.9,51.95,51.9,51.93,6110.0,51.9,51.95,51.9,51.93,6110.0
2019-11-08 13:20:00,51.94,51.95,51.93,51.93,4847.0,51.94,51.95,51.93,51.93,4847.0
2019-11-08 13:25:00,51.93,51.97,51.91,51.96,6082.0,51.93,51.97,51.91,51.96,6082.0
2019-11-08 13:30:00,51.96,51.99,51.95,51.98,6939.0,51.96,51.99,51.95,51.98,6939.0
2019-11-08 13:35:00,51.98,52.01,51.96,52.0,8292.0,51.98,52.01,51.96,52.0,8292.0
2019-11-08 13:40:00,51.99,52.05,51.96,51.97,8333.0,51.99,52.05,51.96,51.97,8333.0
2019-11-08 13:45:00,51.98,52.01,51.95,52.01,6565.0,51.98,52.01,51.95,52.01,6565.0
2019-11-08 13:50:00,52.01,52.02,51.97,51.97,8626.0,52.01,52.02,51.97,51.97,8626.0
2019-11-08 13:55:00,51.98,52.01,51.96,51.98,4849.0,51.98,52.01,51.96,51.98,4849.0
2019-11-08 14:00:00,51.98,51.98,51.86,51.9,12055.0,51.98,51.98,51.86,51.9,12055.0
2019-11-08 14:05:00,51.88,51.89,51.77,51.79,13703.0,51.88,51.89,51.77,51.79,13703.0
2019-11-08 14:10:00,51.79,51.83,51.78,51.83,5795.0,51.79,51.83,51.78,51.83,5795.0
2019-11-08 14:15:00,51.82,51.83,51.8,51.81,6544.0,51.82,51.83,51.8,51.81,6544.0
2019-11-08 14:20:00,51.82,51.84,51.81,51.82,5106.0,51.82,51.84,51.81,51.82,5106.0
2019-11-08 14:25:00,51.81,51.82,51.76,51.8,12682.0,51.81,51.82,51.76,51.8,12682.0
2019-11-08 14:30:00,51.8,51.92,51.78,51.9,10952.0,51.8,51.92,51.78,51.9,10952.0
2019-11-08 14:35:00,51.91,51.96,51.89,51.95,9067.0,51.91,51.96,51.89,51.95,9067.0
2019-11-08 14:40:00,51.94,51.96,51.93,51.95,6838.0,51.94,51.96,51.93,51.95,6838.0
2019-11-08 14:45:00,51.96,51.96,51.89,51.9,12416.0,51.96,51.96,51.89,51.9,12416.0
2019-11-08 14:50:00,51.9,51.92,51.85,51.89,11162.0,51.9,51.92,51.85,51.89,11162.0
2019-11-08 14:55:00,51.9,51.91,51.87,51.91,9402.0,51.9,51.91,51.87,51.91,9402.0
2019-11-08 15:00:00,51.9,51.9,51.83,51.85,9878.0,51.9,51.9,51.83,51.85,9878.0
2019-11-08 15:05:00,51.85,51.86,51.81,51.86,8339.0,51.85,51.86,51.81,51.86,8339.0
2019-11-08 15:10:00,51.88,51.95,51.87,51.93,7985.0,51.88,51.95,51.87,51.93,7985.0
2019-11-08 15:15:00,51.92,51.95,51.9,51.92,14142.0,51.92,51.95,51.9,51.92,14142.0
2019-11-08 15:20:00,51.92,51.92,51.86,51.9,10722.0,51.92,51.92,51.86,51.9,10722.0
2019-11-08 15:25:00,51.89,51.92,51.85,51.89,21029.0,51.89,51.92,51.85,51.89,21029.0
2019-11-08 15:30:00,51.89,51.9,51.74,51.74,15604.0,51.89,51.9,51.74,51.74,15604.0
2019-11-08 15:35:00,51.74,51.76,51.68,51.73,24543.0,51.74,51.76,51.68,51.73,24543.0
2019-11-08 15:40:00,51.73,51.75,51.72,51.75,21174.0,51.73,51.75,51.72,51.75,21174.0
2019-11-08 15:45:00,51.75,51.79,51.73,51.79,23642.0,51.75,51.79,51.73,51.79,23642.0
2019-11-08 15:50:00,51.8,51.88,51.79,51.88,71100.0,51.8,51.88,51.79,51.88,71100.0
2019-11-08 15:55:00,51.88,51.88,51.8,51.83,104746.0,51.88,51.88,51.8,51.83,104746.0
2019-11-11 09:30:00,51.56,51.87,51.46,51.87,12569.0,51.56,51.87,51.46,51.87,12569.0
2019-11-11 09:35:00,51.83,51.83,51.5,51.59,3211.0,51.83,51.83,51.5,51.59,3211.0
2019-11-11 09:40:00,51.55,51.68,51.47,51.66,4056.0,51.55,51.68,51.47,51.66,4056.0
2019-11-11 09:45:00,51.71,51.79,51.69,51.7,700.0,51.71,51.79,51.69,51.7,700.0
2019-11-11 09:50:00,51.7,51.78,51.59,51.6,4070.0,51.7,51.78,51.59,51.6,4070.0
2019-11-11 09:55:00,51.63,51.82,51.6,51.78,27193.0,51.63,51.82,51.6,51.78,27193.0
2019-11-11 10:00:00,51.8,51.93,51.7,51.85,37315.0,51.8,51.93,51.7,51.85,37315.0
2019-11-11 10:05:00,51.83,51.95,51.83,51.95,14460.0,51.83,51.95,51.83,51.95,14460.0
2019-11-11 10:10:00,51.97,52.13,51.97,52.06,16261.0,51.97,52.13,51.97,52.06,16261.0
2019-11-11 10:15:00,52.1,52.16,51.92,51.92,10466.0,52.1,52.16,51.92,51.92,10466.0
2019-11-11 10:20:00,51.92,52.01,51.92,51.96,4866.0,51.92,52.01,51.92,51.96,4866.0
2019-11-11 10:25:00,52.01,52.11,52.0,52.1,4406.0,52.01,52.11,52.0,52.1,4406.0
2019-11-11 10:30:00,52.12,52.13,52.07,52.11,9481.0,52.12,52.13,52.07,52.11,9481.0
2019-11-11 10:35:00,52.11,52.15,52.06,52.06,7396.0,52.11,52.15,52.06,52.06,7396.0
2019-11-11 10:40:00,52.07,52.08,51.97,52.01,12177.0,52.07,52.08,51.97,52.01,12177.0
2019-11-11 10:45:00,52.0,52.01,51.95,51.99,8421.0,52.0,52.01,51.95,51.99,8421.0
2019-11-11 10:50:00,51.98,52.01,51.93,51.96,6869.0,51.98,52.01,51.93,51.96,6869.0
2019-11-11 10:55:00,51.95,51.96,51.88,51.89,3068.0,51.95,51.96,51.88,51.89,3068.0
2019-11-11 11:00:00,51.91,52.0,51.86,51.87,10319.0,51.91,52.0,51.86,51.87,10319.0
2019-11-11 11:05:00,51.86,51.88,51.77,51.8,9357.0,51.86,51.88,51.77,51.8,9357.0
2019-11-11 11:10:00,51.8,51.82,51.75,51.79,12696.0,51.8,51.82,51.75,51.79,12696.0
2019-11-11 11:15:00,51.77,51.81,51.7,51.71,7957.0,51.77,51.81,51.7,51.71,7957.0
2019-11-11 11:20:00,51.74,51.8,51.72,51.8,2653.0,51.74,51.8,51.72,51.8,2653.0
2019-11-11 11:25:00,51.8,51.84,51.77,51.79,6198.0,51.8,51.84,51.77,51.79,6198.0
2019-11-11 11:30:00,51.77,51.77,51.73,51.75,3653.0,51.77,51.77,51.73,51.75,3653.0
2019-11-11 11:35:00,51.76,51.81,51.76,51.79,3300.0,51.76,51.81,51.76,51.79,3300.0
2019-11-11 11:40:00,51.79,51.83,51.77,51.83,2131.0,51.79,51.83,51.77,51.83,2131.0
2019-11-11 11:45:00,51.81,51.82,51.76,51.76,3300.0,51.81,51.82,51.76,51.76,3300.0
2019-11-11 11:50:00,51.76,51.77,51.72,51.77,5610.0,51.76,51.77,51.72,51.77,5610.0
2019-11-11 11:55:00,51.77,51.83,51.74,51.75,17546.0,51.77,51.83,51.74,51.75,17546.0
2019-11-11 12:00:00,51.78,51.79,51.75,51.77,4730.0,51.78,51.79,51.75,51.77,4730.0
2019-11-11 12:05:00,51.75,51.79,51.75,51.79,1994.0,51.75,51.79,51.75,51.79,1994.0
2019-11-11 12:10:00,51.79,51.82,51.76,51.79,3352.0,51.79,51.82,51.76,51.79,3352.0
2019-11-11 12:15:00,51.79,51.81,51.78,51.78,2001.0,51.79,51.81,51.78,51.78,2001.0
2019-11-11 12:20:00,51.8,51.88,51.79,51.85,5207.0,51.8,51.88,51.79,51.85,5207.0
2019-11-11 12:25:00,51.86,51.91,51.84,51.84,3028.0,51.86,51.91,51.84,51.84,3028.0
2019-11-11 12:30:00,51.84,51.85,51.8,51.8,2700.0,51.84,51.85,51.8,51.8,2700.0
2019-11-11 12:35:00,51.79,51.79,51.74,51.76,3963.0,51.79,51.79,51.74,51.76,3963.0
2019-11-11 12:40:00,51.75,51.81,51.74,51.76,11700.0,51.75,51.81,51.74,51.76,11700.0
2019-11-11 12:45:00,51.77,51.78,51.76,51.78,1182.0,51.77,51.78,51.76,51.78,1182.0
2019-11-11 12:50:00,51.76,51.77,51.72,51.74,2793.0,51.76,51.77,51.72,51.74,2793.0
2019-11-11 12:55:00,51.76,51.8,51.74,51.8,1706.0,51.76,51.8,51.74,51.8,1706.0
2019-11-11 13:00:00,51.77,51.77,51.71,51.71,5353.0,51.77,51.77,51.71,51.71,5353.0
2019-11-11 13:05:00,51.71,51.73,51.7,51.7,7708.0,51.71,51.73,51.7,51.7,7708.0
2019-11-11 13:10:00,51.7,51.7,51.63,51.64,6245.0,51.7,51.7,51.63,51.64,6245.0
2019-11-11 13:15:00,51.65,51.69,51.64,51.69,3401.0,51.65,51.69,51.64,51.69,3401.0
2019-11-11 13:20:00,51.69,51.7,51.66,51.69,3420.0,51.69,51.7,51.66,51.69,3420.0
2019-11-11 13:25:00,51.69,51.73,51.69,51.72,4245.0,51.69,51.73,51.69,51.72,4245.0
2019-11-11 13:30:00,51.73,51.76,51.7,51.72,4055.0,51.73,51.76,51.7,51.72,4055.0
2019-11-11 13:35:00,51.73,51.75,51.71,51.71,2083.0,51.73,51.75,51.71,51.71,2083.0
2019-11-11 13:40:00,51.73,51.79,51.72,51.79,3951.0,51.73,51.79,51.72,51.79,3951.0
2019-11-11 13:45:00,51.77,51.82,51.77,51.8,2219.0,51.77,51.82,51.77,51.8,2219.0
2019-11-11 13:50:00,51.79,51.83,51.78,51.83,5312.0,51.79,51.83,51.78,51.83,5312.0
2019-11-11 13:55:00,51.84,51.85,51.82,51.82,4030.0,51.84,51.85,51.82,51.82,4030.0
2019-11-11 14:00:00,51.83,51.83,51.8,51.82,5061.0,51.83,51.83,51.8,51.82,5061.0
2019-11-11 14:05:00,51.82,51.89,51.82,51.88,5543.0,51.82,51.89,51.82,51.88,5543.0
2019-11-11 14:10:00,51.89,51.89,51.86,51.89,1904.0,51.89,51.89,51.86,51.89,1904.0
2019-11-11 14:15:00,51.88,51.88,51.85,51.86,4407.0,51.88,51.88,51.85,51.86,4407.0
2019-11-11 14:20:00,51.86,51.87,51.83,51.85,3932.0,51.86,51.87,51.83,51.85,3932.0
2019-11-11 14:25:00,51.85,51.85,51.84,51.84,1400.0,51.85,51.85,51.84,51.84,1400.0
2019-11-11 14:30:00,51.85,51.85,51.82,51.82,3948.0,51.85,51.85,51.82,51.82,3948.0
2019-11-11 14:35:00,51.82,51.85,51.82,51.84,3204.0,51.82,51.85,51.82,51.84,3204.0
2019-11-11 14:40:00,51.83,51.83,51.78,51.79,3852.0,51.83,51.83,51.78,51.79,3852.0
2019-11-11 14:45:00,51.79,51.79,51.76,51.77,3897.0,51.79,51.79,51.76,51.77,3897.0
2019-11-11 14:50:00,51.78,51.83,51.77,51.83,4847.0,51.78,51.83,51.77,51.83,4847.0
2019-11-11 14:55:00,51.82,51.83,51.79,51.79,3633.0,51.82,51.83,51.79,51.79,3633.0
2019-11-11 15:00:00,51.81,51.82,51.79,51.81,6103.0,51.81,51.82,51.79,51.81,6103.0
2019-11-11 15:05:00,51.81,51.82,51.79,51.82,3700.0,51.81,51.82,51.79,51.82,3700.0
2019-11-11 15:10:00,51.82,51.82,51.76,51.77,5330.0,51.82,51.82,51.76,51.77,5330.0
2019-11-11 15:15:00,51.77,51.79,51.75,51.76,7501.0,51.77,51.79,51.75,51.76,7501.0
2019-11-11 15:20:00,51.76,51.81,51.75,51.8,5399.0,51.76,51.81,51.75,51.8,5399.0
2019-11-11 15:25:00,51.81,51.84,51.79,51.84,6007.0,51.81,51.84,51.79,51.84,6007.0
2019-11-11 15:30:00,51.84,51.84,51.77,51.78,11812.0,51.84,51.84,51.77,51.78,11812.0
2019-11-11 15:35:00,51.79,51.82,51.77,51.81,10887.0,51.79,51.82,51.77,51.81,10887.0
2019-11-11 15:40:00,51.82,51.89,51.81,51.89,14296.0,51.82,51.89,51.81,51.89,14296.0
2019-11-11 15:45:00,51.89,51.98,51.88,51.98,26988.0,51.89,51.98,51.88,51.98,26988.0
2019-11-11 15:50:00,51.98,52.0,51.86,51.87,40578.0,51.98,52.0,51.86,51.87,40578.0
2019-11-11 15:55:00,51.89,51.95,51.83,51.93,59252.0,51.89,51.95,51.83,51.93,59252.0
2019-11-12 09:30:00,52.0,52.12,51.72,51.96,22456.0,52.0,52.12,51.72,51.96,22456.0
2019-11-12 09:35:00,52.0,52.0,51.82,51.88,6548.0,52.0,52.0,51.82,51.88,6548.0
2019-11-12 09:40:00,51.91,51.99,51.89,51.99,2303.0,51.91,51.99,51.89,51.99,2303.0
2019-11-12 09:45:00,51.98,52.01,51.96,51.99,21782.0,51.98,52.01,51.96,51.99,21782.0
2019-11-12 09:50:00,51.99,52.01,51.95,51.96,11861.0,51.99,52.01,51.95,51.96,11861.0
2019-11-12 09:55:00,51.96,52.05,51.92,51.96,29648.0,51.96,52.05,51.92,51.96,29648.0
2019-11-12 10:00:00,51.96,52.0,51.93,51.97,16886.0,51.96,52.0,51.93,51.97,16886.0
2019-11-12 10:05:00,51.98,52.05,51.98,52.05,25754.0,51.98,52.05,51.98,52.05,25754.0
2019-11-12 10:10:00,52.05,52.15,52.05,52.08,16773.0,52.05,52.15,52.05,52.08,16773.0
2019-11-12 10:15:00,52.08,52.17,52.07,52.15,21173.0,52.08,52.17,52.07,52.15,21173.0
2019-11-12 10:20:00,52.15,52.16,52.04,52.05,23991.0,52.15,52.16,52.04,52.05,23991.0
2019-11-12 10:25:00,52.05,52.1,52.01,52.02,15829.0,52.05,52.1,52.01,52.02,15829.0
2019-11-12 10:30:00,52.01,52.1,51.97,52.09,18172.0,52.01,52.1,51.97,52.09,18172.0
2019-11-12 10:35:00,52.08,52.09,52.03,52.08,12504.0,52.08,52.09,52.03,52.08,12504.0
2019-11-12 10:40:00,52.07,52.07,52.0,52.0,12153.0,52.07,52.07,52.0,52.0,12153.0
2019-11-12 10:45:00,52.0,52.0,51.97,51.98,13417.0,52.0,52.0,51.97,51.98,13417.0
2019-11-12 10:50:00,51.98,52.05,51.98,52.05,23468.0,51.98,52.05,51.98,52.05,23468.0
2019-11-12 10:55:00,52.05,52.05,51.96,52.0,10929.0,52.05,52.05,51.96,52.0,10929.0
2019-11-12 11:00:00,52.0,52.0,51.93,51.95,14612.0,52.0,52.0,51.93,51.95,14612.0
2019-11-12 11:05:00,51.96,51.99,51.95,51.98,4200.0,51.96,51.99,51.95,51.98,4200.0
2019-11-12 11:10:00,52.0,52.0,51.97,52.0,7271.0,52.0,52.0,51.97,52.0,7271.0
2019-11-12 11:15:00,52.0,52.04,51.98,51.98,11793.0,52.0,52.04,51.98,51.98,11793.0
2019-11-12 11:20:00,51.97,52.0,51.96,51.99,3989.0,51.97,52.0,51.96,51.99,3989.0
2019-11-12 11:25:00,51.98,51.99,51.96,51.96,3104.0,51.98,51.99,51.96,51.96,3104.0
2019-11-12 11:30:00,51.96,51.96,51.91,51.91,11934.0,51.96,51.96,51.91,51.91,11934.0
2019-11-12 11:35:00,51.91,51.95,51.86,51.87,12606.0,51.91,51.95,51.86,51.87,12606.0
2019-11-12 11:40:00,51.88,51.89,51.81,51.82,8962.0,51.88,51.89,51.81,51.82,8962.0
2019-11-12 11:45:00,51.81,51.84,51.79,51.8,6442.0,51.81,51.84,51.79,51.8,6442.0
2019-11-12 11:50:00,51.81,51.84,51.74,51.84,4100.0,51.81,51.84,51.74,51.84,4100.0
2019-11-12 11:55:00,51.84,51.84,51.79,51.82,3028.0,51.84,51.84,51.79,51.82,3028.0
2019-11-12 12:00:00,51.81,51.83,51.81,51.81,2438.0,51.81,51.83,51.81,51.81,2438.0
2019-11-12 12:05:00,51.8,51.83,51.77,51.79,7942.0,51.8,51.83,51.77,51.79,7942.0
2019-11-12 12:10:00,51.8,51.86,51.8,51.83,3762.0,51.8,51.86,51.8,51.83,3762.0
2019-11-12 12:15:00,51.81,51.81,51.67,51.68,6458.0,51.81,51.81,51.67,51.68,6458.0
2019-11-12 12:20:00,51.68,51.69,51.57,51.57,21667.0,51.68,51.69,51.57,51.57,21667.0
2019-11-12 12:25:00,51.56,51.66,51.55,51.65,12191.0,51.56,51.66,51.55,51.65,12191.0
2019-11-12 12:30:00,51.66,51.7,51.65,51.67,4479.0,51.66,51.7,51.65,51.67,4479.0
2019-11-12 12:35:00,51.68,51.7,51.67,51.68,5297.0,51.68,51.7,51.67,51.68,5297.0
2019-11-12 12:40:00,51.69,51.69,51.62,51.62,5046.0,51.69,51.69,51.62,51.62,5046.0
2019-11-12 12:45:00,51.61,51.63,51.57,51.59,8345.0,51.61,51.63,51.57,51.59,8345.0
2019-11-12 12:50:00,51.58,51.6,51.55,51.55,4805.0,51.58,51.6,51.55,51.55,4805.0
2019-11-12 12:55:00,51.55,51.59,51.54,51.59,9510.0,51.55,51.59,51.54,51.59,9510.0
2019-11-12 13:00:00,51.59,51.65,51.58,51.63,6406.0,51.59,51.65,51.58,51.63,6406.0
2019-11-12 13:05:00,51.63,51.65,51.62,51.65,1879.0,51.63,51.65,51.62,51.65,1879.0
2019-11-12 13:10:00,51.66,51.69,51.65,51.67,6386.0,51.66,51.69,51.65,51.67,6386.0
2019-11-12 13:15:00,51.68,51.73,51.65,51.67,10902.0,51.68,51.73,51.65,51.67,10902.0
2019-11-12 13:20:00,51.66,51.7,51.66,51.7,5065.0,51.66,51.7,51.66,51.7,5065.0
2019-11-12 13:25:00,51.69,51.7,51.61,51.61,15510.0,51.69,51.7,51.61,51.61,15510.0
2019-11-12 13:30:00,51.61,51.68,51.61,51.67,6496.0,51.61,51.68,51.61,51.67,6496.0
2019-11-12 13:35:00,51.67,51.67,51.59,51.61,12153.0,51.67,51.67,51.59,51.61,12153.0
2019-11-12 13:40:00,51.62,51.64,51.57,51.6,9205.0,51.62,51.64,51.57,51.6,9205.0
2019-11-12 13:45:00,51.62,51.67,51.62,51.65,4570.0,51.62,51.67,51.62,51.65,4570.0
2019-11-12 13:50:00,51.65,51.65,51.61,51.62,6788.0,51.65,51.65,51.61,51.62,6788.0
2019-11-12 13:55:00,51.61,51.65,51.6,51.62,6824.0,51.61,51.65,51.6,51.62,6824.0
2019-11-12 14:00:00,51.62,51.62,51.49,51.5,13478.0,51.62,51.62,51.49,51.5,13478.0
2019-11-12 14:05:00,51.49,51.51,51.49,51.5,4592.0,51.49,51.51,51.49,51.5,4592.0
2019-11-12 14:10:00,51.5,51.5,51.43,51.43,11091.0,51.5,51.5,51.43,51.43,11091.0
2019-11-12 14:15:00,51.43,51.44,51.38,51.4,19150.0,51.43,51.44,51.38,51.4,19150.0
2019-11-12 14:20:00,51.38,51.49,51.37,51.47,48130.0,51.38,51.49,51.37,51.47,48130.0
2019-11-12 14:25:00,51.48,51.49,51.45,51.48,7286.0,51.48,51.49,51.45,51.48,7286.0
2019-11-12 14:30:00,51.48,51.5,51.44,51.45,14423.0,51.48,51.5,51.44,51.45,14423.0
2019-11-12 14:35:00,51.46,51.52,51.46,51.48,16737.0,51.46,51.52,51.46,51.48,16737.0
2019-11-12 14:40:00,51.48,51.52,51.4,51.4,16497.0,51.48,51.52,51.4,51.4,16497.0
2019-11-12 14:45:00,51.4,51.4,51.36,51.38,7902.0,51.4,51.4,51.36,51.38,7902.0
2019-11-12 14:50:00,51.37,51.39,51.32,51.32,8121.0,51.37,51.39,51.32,51.32,8121.0
2019-11-12 14:55:00,51.3,51.3,51.22,51.25,17227.0,51.3,51.3,51.22,51.25,17227.0
2019-11-12 15:00:00,51.26,51.27,51.18,51.18,7747.0,51.26,51.27,51.18,51.18,7747.0
2019-11-12 15:05:00,51.18,51.19,51.15,51.19,11207.0,51.18,51.19,51.15,51.19,11207.0
2019-11-12 15:10:00,51.18,51.2,51.14,51.14,10455.0,51.18,51.2,51.14,51.14,10455.0
2019-11-12 15:15:00,51.14,51.18,51.13,51.14,15935.0,51.14,51.18,51.13,51.14,15935.0
2019-11-12 15:20:00,51.14,51.2,51.12,51.19,14455.0,51.14,51.2,51.12,51.19,14455.0
2019-11-12 15:25:00,51.19,51.19,51.14,51.19,21821.0,51.19,51.19,51.14,51.19,21821.0
2019-11-12 15:30:00,51.19,51.26,51.18,51.25,15909.0,51.19,51.26,51.18,51.25,15909.0
2019-11-12 15:35:00,51.24,51.25,51.2,51.23,19104.0,51.24,51.25,51.2,51.23,19104.0
2019-11-12 15:40:00,51.22,51.31,51.22,51.29,11551.0,51.22,51.31,51.22,51.29,11551.0
2019-11-12 15:45:00,51.29,51.3,51.2,51.25,23698.0,51.29,51.3,51.2,51.25,23698.0
2019-11-12 15:50:00,51.26,51.3,51.22,51.3,32743.0,51.26,51.3,51.22,51.3,32743.0
2019-11-12 15:55:00,51.29,51.36,51.26,51.26,95200.0,51.29,51.36,51.26,51.26,95200.0
2019-11-13 09:30:00,50.99,51.17,50.83,50.96,15255.0,50.99,51.17,50.83,50.96,15255.0
2019-11-13 09:35:00,51.01,51.19,50.93,51.06,27928.0,51.01,51.19,50.93,51.06,27928.0
2019-11-13 09:40:00,51.09,51.42,51.08,51.42,23197.0,51.09,51.42,51.08,51.42,23197.0
2019-11-13 09:45:00,51.45,51.8,51.43,51.8,43044.0,51.45,51.8,51.43,51.8,43044.0
2019-11-13 09:50:00,51.78,51.82,51.64,51.7,17147.0,51.78,51.82,51.64,51.7,17147.0
2019-11-13 09:55:00,51.74,52.08,51.72,52.0,32967.0,51.74,52.08,51.72,52.0,32967.0
2019-11-13 10:00:00,51.99,51.99,51.81,51.89,17027.0,51.99,51.99,51.81,51.89,17027.0
2019-11-13 10:05:00,51.82,51.91,51.79,51.89,22102.0,51.82,51.91,51.79,51.89,22102.0
2019-11-13 10:10:00,51.87,51.87,51.78,51.81,9544.0,51.87,51.87,51.78,51.81,9544.0
2019-11-13 10:15:00,51.81,51.84,51.59,51.68,18886.0,51.81,51.84,51.59,51.68,18886.0
2019-11-13 10:20:00,51.67,51.71,51.58,51.63,4999.0,51.67,51.71,51.58,51.63,4999.0
2019-11-13 10:25:00,51.63,51.69,51.63,51.64,8626.0,51.63,51.69,51.63,51.64,8626.0
2019-11-13 10:30:00,51.62,51.62,51.32,51.36,22951.0,51.62,51.62,51.32,51.36,22951.0
2019-11-13 10:35:00,51.37,51.39,51.27,51.29,18548.0,51.37,51.39,51.27,51.29,18548.0
2019-11-13 10:40:00,51.31,51.46,51.31,51.41,10001.0,51.31,51.46,51.31,51.41,10001.0
2019-11-13 10:45:00,51.4,51.48,51.34,51.38,6613.0,51.4,51.48,51.34,51.38,6613.0
2019-11-13 10:50:00,51.36,51.41,51.33,51.34,18971.0,51.36,51.41,51.33,51.34,18971.0
2019-11-13 10:55:00,51.35,51.38,51.27,51.35,9649.0,51.35,51.38,51.27,51.35,9649.0
2019-11-13 11:00:00,51.35,51.45,51.29,51.45,32709.0,51.35,51.45,51.29,51.45,32709.0
2019-11-13 11:05:00,51.4,51.43,51.34,51.35,4303.0,51.4,51.43,51.34,51.35,4303.0
2019-11-13 11:10:00,51.35,51.38,51.29,51.31,22597.0,51.35,51.38,51.29,51.31,22597.0
2019-11-13 11:15:00,51.33,51.41,51.33,51.4,7104.0,51.33,51.41,51.33,51.4,7104.0
2019-11-13 11:20:00,51.41,51.51,51.41,51.48,21306.0,51.41,51.51,51.41,51.48,21306.0
2019-11-13 11:25:00,51.51,51.54,51.47,51.54,6082.0,51.51,51.54,51.47,51.54,6082.0
2019-11-13 11:30:00,51.53,51.53,51.49,51.49,6900.0,51.53,51.53,51.49,51.49,6900.0
2019-11-13 11:35:00,51.48,51.51,51.45,51.5,7291.0,51.48,51.51,51.45,51.5,7291.0
2019-11-13 11:40:00,51.51,51.65,51.51,51.61,5440.0,51.51,51.65,51.51,51.61,5440.0
2019-11-13 11:45:00,51.63,51.64,51.55,51.6,3704.0,51.63,51.64,51.55,51.6,3704.0
2019-11-13 11:50:00,51.61,51.65,51.55,51.61,12911.0,51.61,51.65,51.55,51.61,12911.0
2019-11-13 11:55:00,51.65,51.7,51.62,51.68,6317.0,51.65,51.7,51.62,51.68,6317.0
2019-11-13 12:00:00,51.67,51.67,51.52,51.56,53268.0,51.67,51.67,51.52,51.56,53268.0
2019-11-13 12:05:00,51.57,51.61,51.55,51.58,5410.0,51.57,51.61,51.55,51.58,5410.0
2019-11-13 12:10:00,51.59,51.61,51.55,51.59,4400.0,51.59,51.61,51.55,51.59,4400.0
2019-11-13 12:15:00,51.61,51.62,51.57,51.57,4485.0,51.61,51.62,51.57,51.57,4485.0
2019-11-13 12:20:00,51.55,51.59,51.54,51.57,3785.0,51.55,51.59,51.54,51.57,3785.0
2019-11-13 12:25:00,51.59,51.64,51.57,51.59,10600.0,51.59,51.64,51.57,51.59,10600.0
2019-11-13 12:30:00,51.57,51.66,51.56,51.62,26196.0,51.57,51.66,51.56,51.62,26196.0
2019-11-13 12:35:00,51.63,51.69,51.62,51.69,7431.0,51.63,51.69,51.62,51.69,7431.0
2019-11-13 12:40:00,51.7,51.72,51.7,51.7,9748.0,51.7,51.72,51.7,51.7,9748.0
2019-11-13 12:45:00,51.7,51.75,51.7,51.71,3603.0,51.7,51.75,51.7,51.71,3603.0
2019-11-13 12:50:00,51.71,51.71,51.65,51.67,3796.0,51.71,51.71,51.65,51.67,3796.0
2019-11-13 12:55:00,51.68,51.71,51.65,51.67,3072.0,51.68,51.71,51.65,51.67,3072.0
2019-11-13 13:00:00,51.67,51.67,51.61,51.63,14929.0,51.67,51.67,51.61,51.63,14929.0
2019-11-13 13:05:00,51.61,51.71,51.59,51.69,4866.0,51.61,51.71,51.59,51.69,4866.0
2019-11-13 13:10:00,51.68,51.72,51.67,51.72,4928.0,51.68,51.72,51.67,51.72,4928.0
2019-11-13 13:15:00,51.71,51.73,51.68,51.73,6030.0,51.71,51.73,51.68,51.73,6030.0
2019-11-13 13:20:00,51.75,51.75,51.68,51.73,5232.0,51.75,51.75,51.68,51.73,5232.0
2019-11-13 13:25:00,51.73,51.8,51.72,51.79,6671.0,51.73,51.8,51.72,51.79,6671.0
2019-11-13 13:30:00,51.79,51.79,51.72,51.73,4200.0,51.79,51.79,51.72,51.73,4200.0
2019-11-13 13:35:00,51.73,51.78,51.73,51.76,4602.0,51.73,51.78,51.73,51.76,4602.0
2019-11-13 13:40:00,51.77,51.79,51.77,51.79,4011.0,51.77,51.79,51.77,51.79,4011.0
2019-11-13 13:45:00,51.78,51.86,51.78,51.85,7296.0,51.78,51.86,51.78,51.85,7296.0
2019-11-13 13:50:00,51.85,51.87,51.84,51.86,5740.0,51.85,51.87,51.84,51.86,5740.0
2019-11-13 13:55:00,51.87,51.87,51.66,51.72,15638.0,51.87,51.87,51.66,51.72,15638.0
2019-11-13 14:00:00,51.72,51.74,51.66,51.71,8516.0,51.72,51.74,51.66,51.71,8516.0
2019-11-13 14:05:00,51.72,51.76,51.67,51.71,7128.0,51.72,51.76,51.67,51.71,7128.0
2019-11-13 14:10:00,51.69,51.71,51.67,51.7,6265.0,51.69,51.71,51.67,51.7,6265.0
2019-11-13 14:15:00,51.69,51.78,51.68,51.76,7283.0,51.69,51.78,51.68,51.76,7283.0
2019-11-13 14:20:00,51.77,51.78,51.7,51.71,5520.0,51.77,51.78,51.7,51.71,5520.0
2019-11-13 14:25:00,51.72,51.77,51.71,51.77,5498.0,51.72,51.77,51.71,51.77,5498.0
2019-11-13 14:30:00,51.78,51.82,51.77,51.82,8635.0,51.78,51.82,51.77,51.82,8635.0
2019-11-13 14:35:00,51.83,51.86,51.82,51.85,8416.0,51.83,51.86,51.82,51.85,8416.0
2019-11-13 14:40:00,51.85,51.92,51.85,51.88,4527.0,51.85,51.92,51.85,51.88,4527.0
2019-11-13 14:45:00,51.88,51.89,51.86,51.88,7865.0,51.88,51.89,51.86,51.88,7865.0
2019-11-13 14:50:00,51.88,51.93,51.88,51.91,6201.0,51.88,51.93,51.88,51.91,6201.0
2019-11-13 14:55:00,51.91,51.95,51.91,51.95,4320.0,51.91,51.95,51.91,51.95,4320.0
2019-11-13 15:00:00,51.95,51.99,51.93,51.99,6275.0,51.95,51.99,51.93,51.99,6275.0
2019-11-13 15:05:00,51.98,52.02,51.97,52.02,5638.0,51.98,52.02,51.97,52.02,5638.0
2019-11-13 15:10:00,52.03,52.05,52.0,52.05,5778.0,52.03,52.05,52.0,52.05,5778.0
2019-11-13 15:15:00,52.05,52.06,52.03,52.05,6324.0,52.05,52.06,52.03,52.05,6324.0
2019-11-13 15:20:00,52.06,52.12,52.05,52.1,10779.0,52.06,52.12,52.05,52.1,10779.0
2019-11-13 15:25:00,52.09,52.12,52.07,52.12,10669.0,52.09,52.12,52.07,52.12,10669.0
2019-11-13 15:30:00,52.12,52.14,52.08,52.14,16007.0,52.12,52.14,52.08,52.14,16007.0
2019-11-13 15:35:00,52.14,52.16,52.08,52.09,19189.0,52.14,52.16,52.08,52.09,19189.0
2019-11-13 15:40:00,52.08,52.18,52.08,52.16,31025.0,52.08,52.18,52.08,52.16,31025.0
2019-11-13 15:45:00,52.16,52.2,52.12,52.2,29367.0,52.16,52.2,52.12,52.2,29367.0
2019-11-13 15:50:00,52.19,52.2,52.09,52.19,41596.0,52.19,52.2,52.09,52.19,41596.0
2019-11-13 15:55:00,52.2,52.21,52.1,52.14,76932.0,52.2,52.21,52.1,52.14,76932.0
2019-11-14 09:30:00,52.06,52.06,51.79,51.87,25161.0,52.06,52.06,51.79,51.87,25161.0
2019-11-14 09:35:00,52.0,52.12,51.93,52.12,1856.0,52.0,52.12,51.93,52.12,1856.0
2019-11-14 09:40:00,52.1,52.14,52.02,52.07,5816.0,52.1,52.14,52.02,52.07,5816.0
2019-11-14 09:45:00,52.07,52.14,52.02,52.11,7627.0,52.07,52.14,52.02,52.11,7627.0
2019-11-14 09:50:00,52.12,52.13,51.86,52.08,37815.0,52.12,52.13,51.86,52.08,37815.0
2019-11-14 09:55:00,52.12,52.12,51.9,52.05,14798.0,52.12,52.12,51.9,52.05,14798.0
2019-11-14 10:00:00,52.05,52.1,52.03,52.09,7582.0,52.05,52.1,52.03,52.09,7582.0
2019-11-14 10:05:00,52.09,52.09,51.91,51.97,23687.0,52.09,52.09,51.91,51.97,23687.0
2019-11-14 10:10:00,51.98,52.01,51.85,51.94,16662.0,51.98,52.01,51.85,51.94,16662.0
2019-11-14 10:15:00,51.93,52.08,51.92,52.07,4975.0,51.93,52.08,51.92,52.07,4975.0
2019-11-14 10:20:00,52.08,52.13,52.07,52.12,6800.0,52.08,52.13,52.07,52.12,6800.0
2019-11-14 10:25:00,52.12,52.17,52.09,52.1,5993.0,52.12,52.17,52.09,52.1,5993.0
2019-11-14 10:30:00,52.08,52.09,51.97,51.98,8670.0,52.08,52.09,51.97,51.98,8670.0
2019-11-14 10:35:00,51.98,51.98,51.83,51.89,13223.0,51.98,51.98,51.83,51.89,13223.0
2019-11-14 10:40:00,51.88,51.91,51.85,51.89,5657.0,51.88,51.91,51.85,51.89,5657.0
2019-11-14 10:45:00,51.86,51.86,51.77,51.81,5969.0,51.86,51.86,51.77,51.81,5969.0
2019-11-14 10:50:00,51.82,51.89,51.78,51.79,8987.0,51.82,51.89,51.78,51.79,8987.0
2019-11-14 10:55:00,51.78,51.82,51.75,51.79,7489.0,51.78,51.82,51.75,51.79,7489.0
2019-11-14 11:00:00,51.77,51.81,51.74,51.78,9084.0,51.77,51.81,51.74,51.78,9084.0
2019-11-14 11:05:00,51.79,51.9,51.79,51.89,6189.0,51.79,51.9,51.79,51.89,6189.0
2019-11-14 11:10:00,51.9,51.91,51.82,51.85,8772.0,51.9,51.91,51.82,51.85,8772.0
2019-11-14 11:15:00,51.84,51.85,51.77,51.85,13615.0,51.84,51.85,51.77,51.85,13615.0
2019-11-14 11:20:00,51.86,51.87,51.77,51.82,6926.0,51.86,51.87,51.77,51.82,6926.0
2019-11-14 11:25:00,51.83,51.87,51.79,51.8,8001.0,51.83,51.87,51.79,51.8,8001.0
2019-11-14 11:30:00,51.82,51.82,51.75,51.78,17812.0,51.82,51.82,51.75,51.78,17812.0
2019-11-14 11:35:00,51.76,51.79,51.74,51.76,6104.0,51.76,51.79,51.74,51.76,6104.0
2019-11-14 11:40:00,51.75,51.76,51.69,51.76,9592.0,51.75,51.76,51.69,51.76,9592.0
2019-11-14 11:45:00,51.75,51.77,51.65,51.66,6979.0,51.75,51.77,51.65,51.66,6979.0
2019-11-14 11:50:00,51.66,51.66,51.59,51.64,6438.0,51.66,51.66,51.59,51.64,6438.0
2019-11-14 11:55:00,51.66,51.83,51.63,51.82,39196.0,51.66,51.83,51.63,51.82,39196.0
2019-11-14 12:00:00,51.82,51.93,51.74,51.93,63153.0,51.82,51.93,51.74,51.93,63153.0
2019-11-14 12:05:00,51.94,51.99,51.92,51.99,9201.0,51.94,51.99,51.92,51.99,9201.0
2019-11-14 12:10:00,51.96,52.08,51.96,52.05,6451.0,51.96,52.08,51.96,52.05,6451.0
2019-11-14 12:15:00,52.05,52.06,51.97,52.0,5836.0,52.05,52.06,51.97,52.0,5836.0
2019-11-14 12:20:00,51.99,52.09,51.96,52.02,9048.0,51.99,52.09,51.96,52.02,9048.0
2019-11-14 12:25:00,52.03,52.12,52.03,52.11,4785.0,52.03,52.12,52.03,52.11,4785.0
2019-11-14 12:30:00,52.11,52.26,52.11,52.25,30812.0,52.11,52.26,52.11,52.25,30812.0
2019-11-14 12:35:00,52.25,52.29,52.22,52.29,8667.0,52.25,52.29,52.22,52.29,8667.0
2019-11-14 12:40:00,52.27,52.27,52.13,52.2,8764.0,52.27,52.27,52.13,52.2,8764.0
2019-11-14 12:45:00,52.2,52.21,52.14,52.15,8166.0,52.2,52.21,52.14,52.15,8166.0
2019-11-14 12:50:00,52.16,52.22,52.15,52.2,21356.0,52.16,52.22,52.15,52.2,21356.0
2019-11-14 12:55:00,52.2,52.26,52.18,52.25,3533.0,52.2,52.26,52.18,52.25,3533.0
2019-11-14 13:00:00,52.26,52.26,52.2,52.2,4229.0,52.26,52.26,52.2,52.2,4229.0
2019-11-14 13:05:00,52.21,52.22,52.19,52.19,3499.0,52.21,52.22,52.19,52.19,3499.0
2019-11-14 13:10:00,52.2,52.21,52.13,52.18,7623.0,52.2,52.21,52.13,52.18,7623.0
2019-11-14 13:15:00,52.18,52.19,52.15,52.18,4203.0,52.18,52.19,52.15,52.18,4203.0
2019-11-14 13:20:00,52.18,52.18,52.13,52.16,3688.0,52.18,52.18,52.13,52.16,3688.0
2019-11-14 13:25:00,52.17,52.2,52.17,52.19,2621.0,52.17,52.2,52.17,52.19,2621.0
2019-11-14 13:30:00,52.18,52.2,52.16,52.2,5408.0,52.18,52.2,52.16,52.2,5408.0
2019-11-14 13:35:00,52.22,52.26,52.22,52.25,3739.0,52.22,52.26,52.22,52.25,3739.0
2019-11-14 13:40:00,52.25,52.3,52.23,52.29,7360.0,52.25,52.3,52.23,52.29,7360.0
2019-11-14 13:45:00,52.29,52.33,52.29,52.31,7991.0,52.29,52.33,52.29,52.31,7991.0
2019-11-14 13:50:00,52.32,52.41,52.32,52.41,16106.0,52.32,52.41,52.32,52.41,16106.0
2019-11-14 13:55:00,52.41,52.41,52.22,52.37,25560.0,52.41,52.41,52.22,52.37,25560.0
2019-11-14 14:00:00,52.34,52.36,52.23,52.24,7014.0,52.34,52.36,52.23,52.24,7014.0
2019-11-14 14:05:00,52.23,52.24,52.19,52.19,4136.0,52.23,52.24,52.19,52.19,4136.0
2019-11-14 14:10:00,52.19,52.23,52.18,52.21,10000.0,52.19,52.23,52.18,52.21,10000.0
2019-11-14 14:15:00,52.22,52.3,52.21,52.3,2955.0,52.22,52.3,52.21,52.3,2955.0
2019-11-14 14:20:00,52.3,52.33,52.27,52.3,10591.0,52.3,52.33,52.27,52.3,10591.0
2019-11-14 14:25:00,52.29,52.32,52.29,52.29,6711.0,52.29,52.32,52.29,52.29,6711.0
2019-11-14 14:30:00,52.29,52.31,52.26,52.3,4535.0,52.29,52.31,52.26,52.3,4535.0
2019-11-14 14:35:00,52.29,52.29,52.24,52.25,6226.0,52.29,52.29,52.24,52.25,6226.0
2019-11-14 14:40:00,52.25,52.26,52.23,52.23,3700.0,52.25,52.26,52.23,52.23,3700.0
2019-11-14 14:45:00,52.23,52.25,52.22,52.24,4815.0,52.23,52.25,52.22,52.24,4815.0
2019-11-14 14:50:00,52.25,52.27,52.24,52.25,6283.0,52.25,52.27,52.24,52.25,6283.0
2019-11-14 14:55:00,52.26,52.28,52.24,52.25,2921.0,52.26,52.28,52.24,52.25,2921.0
2019-11-14 15:00:00,52.25,52.3,52.25,52.28,7461.0,52.25,52.3,52.25,52.28,7461.0
2019-11-14 15:05:00,52.28,52.3,52.27,52.29,3262.0,52.28,52.3,52.27,52.29,3262.0
2019-11-14 15:10:00,52.3,52.32,52.28,52.28,7648.0,52.3,52.32,52.28,52.28,7648.0
2019-11-14 15:15:00,52.27,52.29,52.25,52.27,5120.0,52.27,52.29,52.25,52.27,5120.0
2019-11-14 15:20:00,52.28,52.32,52.28,52.3,7452.0,52.28,52.32,52.28,52.3,7452.0
2019-11-14 15:25:00,52.31,52.31,52.27,52.3,8210.0,52.31,52.31,52.27,52.3,8210.0
2019-11-14 15:30:00,52.3,52.3,52.27,52.29,9739.0,52.3,52.3,52.27,52.29,9739.0
2019-11-14 15:35:00,52.29,52.39,52.27,52.37,18890.0,52.29,52.39,52.27,52.37,18890.0
2019-11-14 15:40:00,52.37,52.42,52.36,52.4,15836.0,52.37,52.42,52.36,52.4,15836.0
2019-11-14 15:45:00,52.4,52.42,52.38,52.41,18708.0,52.4,52.42,52.38,52.41,18708.0
2019-11-14 15:50:00,52.42,52.46,52.38,52.4,47199.0,52.42,52.46,52.38,52.4,47199.0
2019-11-14 15:55:00,52.4,52.43,52.33,52.41,62603.0,52.4,52.43,52.33,52.41,62603.0
2019-11-15 09:30:00,52.61,53.21,52.61,52.89,65103.0,52.61,53.21,52.61,52.89,65103.0
2019-11-15 09:35:00,52.86,52.94,52.78,52.82,12971.0,52.86,52.94,52.78,52.82,12971.0
2019-11-15 09:40:00,52.74,52.86,52.7,52.86,13137.0,52.74,52.86,52.7,52.86,13137.0
2019-11-15 09:45:00,52.86,52.9,52.72,52.74,16167.0,52.86,52.9,52.72,52.74,16167.0
2019-11-15 09:50:00,52.74,52.77,52.62,52.77,30711.0,52.74,52.77,52.62,52.77,30711.0
2019-11-15 09:55:00,52.76,52.83,52.69,52.8,7726.0,52.76,52.83,52.69,52.8,7726.0
2019-11-15 10:00:00,52.79,52.82,52.71,52.71,9388.0,52.79,52.82,52.71,52.71,9388.0
2019-11-15 10:05:00,52.72,52.73,52.59,52.61,5233.0,52.72,52.73,52.59,52.61,5233.0
2019-11-15 10:10:00,52.61,52.62,52.49,52.62,14434.0,52.61,52.62,52.49,52.62,14434.0
2019-11-15 10:15:00,52.62,52.62,52.5,52.54,8296.0,52.62,52.62,52.5,52.54,8296.0
2019-11-15 10:20:00,52.56,52.58,52.51,52.52,13836.0,52.56,52.58,52.51,52.52,13836.0
2019-11-15 10:25:00,52.51,52.57,52.49,52.55,8862.0,52.51,52.57,52.49,52.55,8862.0
2019-11-15 10:30:00,52.56,52.56,52.49,52.55,7257.0,52.56,52.56,52.49,52.55,7257.0
2019-11-15 10:35:00,52.54,52.59,52.49,52.49,12471.0,52.54,52.59,52.49,52.49,12471.0
2019-11-15 10:40:00,52.5,52.53,52.48,52.51,8723.0,52.5,52.53,52.48,52.51,8723.0
2019-11-15 10:45:00,52.52,52.63,52.5,52.58,11670.0,52.52,52.63,52.5,52.58,11670.0
2019-11-15 10:50:00,52.57,52.66,52.55,52.63,9632.0,52.57,52.66,52.55,52.63,9632.0
2019-11-15 10:55:00,52.64,52.77,52.64,52.76,8219.0,52.64,52.77,52.64,52.76,8219.0
2019-11-15 11:00:00,52.77,52.78,52.62,52.69,14324.0,52.77,52.78,52.62,52.69,14324.0
2019-11-15 11:05:00,52.71,52.75,52.66,52.67,16695.0,52.71,52.75,52.66,52.67,16695.0
2019-11-15 11:10:00,52.67,52.74,52.65,52.73,9270.0,52.67,52.74,52.65,52.73,9270.0
2019-11-15 11:15:00,52.73,52.73,52.66,52.72,39123.0,52.73,52.73,52.66,52.72,39123.0
2019-11-15 11:20:00,52.73,52.81,52.72,52.8,8820.0,52.73,52.81,52.72,52.8,8820.0
2019-11-15 11:25:00,52.8,52.96,52.8,52.95,8361.0,52.8,52.96,52.8,52.95,8361.0
2019-11-15 11:30:00,52.95,52.95,52.84,52.84,39597.0,52.95,52.95,52.84,52.84,39597.0
2019-11-15 11:35:00,52.85,52.89,52.84,52.89,8601.0,52.85,52.89,52.84,52.89,8601.0
2019-11-15 11:40:00,52.89,52.97,52.88,52.95,54002.0,52.89,52.97,52.88,52.95,54002.0
2019-11-15 11:45:00,52.91,52.97,52.89,52.97,7899.0,52.91,52.97,52.89,52.97,7899.0
2019-11-15 11:50:00,52.97,52.99,52.96,52.98,9162.0,52.97,52.99,52.96,52.98,9162.0
2019-11-15 11:55:00,52.97,53.0,52.97,52.98,7561.0,52.97,53.0,52.97,52.98,7561.0
2019-11-15 12:00:00,52.99,53.01,52.96,53.0,22259.0,52.99,53.01,52.96,53.0,22259.0
2019-11-15 12:05:00,53.0,53.01,52.98,52.98,13862.0,53.0,53.01,52.98,52.98,13862.0
2019-11-15 12:10:00,52.97,53.01,52.96,52.98,19683.0,52.97,53.01,52.96,52.98,19683.0
2019-11-15 12:15:00,52.99,52.99,52.91,52.94,8419.0,52.99,52.99,52.91,52.94,8419.0
2019-11-15 12:20:00,52.95,52.98,52.89,52.96,19771.0,52.95,52.98,52.89,52.96,19771.0
2019-11-15 12:25:00,52.95,52.97,52.95,52.97,7240.0,52.95,52.97,52.95,52.97,7240.0
2019-11-15 12:30:00,52.97,52.97,52.87,52.93,8663.0,52.97,52.97,52.87,52.93,8663.0
2019-11-15 12:35:00,52.95,52.97,52.93,52.97,8273.0,52.95,52.97,52.93,52.97,8273.0
2019-11-15 12:40:00,52.97,52.97,52.94,52.97,5612.0,52.97,52.97,52.94,52.97,5612.0
2019-11-15 12:45:00,52.97,52.98,52.94,52.98,7943.0,52.97,52.98,52.94,52.98,7943.0
2019-11-15 12:50:00,52.98,52.99,52.97,52.98,5840.0,52.98,52.99,52.97,52.98,5840.0
2019-11-15 12:55:00,52.98,52.99,52.97,52.99,6369.0,52.98,52.99,52.97,52.99,6369.0
2019-11-15 13:00:00,52.99,53.0,52.91,52.91,7087.0,52.99,53.0,52.91,52.91,7087.0
2019-11-15 13:05:00,52.91,52.92,52.88,52.92,6207.0,52.91,52.92,52.88,52.92,6207.0
2019-11-15 13:10:00,52.92,52.97,52.92,52.96,5265.0,52.92,52.97,52.92,52.96,5265.0
2019-11-15 13:15:00,52.96,52.99,52.96,52.98,5022.0,52.96,52.99,52.96,52.98,5022.0
2019-11-15 13:20:00,52.98,52.98,52.95,52.97,5408.0,52.98,52.98,52.95,52.97,5408.0
2019-11-15 13:25:00,52.97,52.98,52.93,52.94,2900.0,52.97,52.98,52.93,52.94,2900.0
2019-11-15 13:30:00,52.95,52.95,52.93,52.94,3837.0,52.95,52.95,52.93,52.94,3837.0
2019-11-15 13:35:00,52.94,52.97,52.94,52.96,2610.0,52.94,52.97,52.94,52.96,2610.0
2019-11-15 13:40:00,52.97,52.99,52.97,52.99,2923.0,52.97,52.99,52.97,52.99,2923.0
2019-11-15 13:45:00,52.99,53.03,52.98,53.03,11031.0,52.99,53.03,52.98,53.03,11031.0
2019-11-15 13:50:00,53.03,53.03,52.96,52.98,9858.0,53.03,53.03,52.96,52.98,9858.0
2019-11-15 13:55:00,52.99,53.04,52.98,53.04,46845.0,52.99,53.04,52.98,53.04,46845.0
2019-11-15 14:00:00,53.05,53.18,53.05,53.17,5167.0,53.05,53.18,53.05,53.17,5167.0
2019-11-15 14:05:00,53.18,53.19,53.14,53.15,6465.0,53.18,53.19,53.14,53.15,6465.0
2019-11-15 14:10:00,53.15,53.17,53.11,53.13,6025.0,53.15,53.17,53.11,53.13,6025.0
2019-11-15 14:15:00,53.13,53.14,52.95,53.02,15475.0,53.13,53.14,52.95,53.02,15475.0
2019-11-15 14:20:00,53.01,53.03,52.99,53.02,5071.0,53.01,53.03,52.99,53.02,5071.0
2019-11-15 14:25:00,53.01,53.06,53.01,53.05,4287.0,53.01,53.06,53.01,53.05,4287.0
2019-11-15 14:30:00,53.05,53.07,53.04,53.07,3300.0,53.05,53.07,53.04,53.07,3300.0
2019-11-15 14:35:00,53.07,53.08,53.05,53.08,4822.0,53.07,53.08,53.05,53.08,4822.0
2019-11-15 14:40:00,53.08,53.12,53.06,53.12,6748.0,53.08,53.12,53.06,53.12,6748.0
2019-11-15 14:45:00,53.12,53.12,53.07,53.08,4635.0,53.12,53.12,53.07,53.08,4635.0
2019-11-15 14:50:00,53.08,53.08,53.01,53.02,8200.0,53.08,53.08,53.01,53.02,8200.0
2019-11-15 14:55:00,53.01,53.01,52.95,52.98,9532.0,53.01,53.01,52.95,52.98,9532.0
2019-11-15 15:00:00,52.99,52.99,52.93,52.97,8383.0,52.99,52.99,52.93,52.97,8383.0
2019-11-15 15:05:00,52.97,52.99,52.87,52.9,22931.0,52.97,52.99,52.87,52.9,22931.0
2019-11-15 15:10:00,52.94,52.97,52.93,52.97,17293.0,52.94,52.97,52.93,52.97,17293.0
2019-11-15 15:15:00,52.97,52.98,52.95,52.96,7569.0,52.97,52.98,52.95,52.96,7569.0
2019-11-15 15:20:00,52.96,52.96,52.89,52.92,12332.0,52.96,52.96,52.89,52.92,12332.0
2019-11-15 15:25:00,52.92,52.92,52.87,52.89,13199.0,52.92,52.92,52.87,52.89,13199.0
2019-11-15 15:30:00,52.9,52.9,52.84,52.86,12912.0,52.9,52.9,52.84,52.86,12912.0
2019-11-15 15:35:00,52.86,52.94,52.85,52.91,13790.0,52.86,52.94,52.85,52.91,13790.0
2019-11-15 15:40:00,52.91,53.0,52.89,52.99,20751.0,52.91,53.0,52.89,52.99,20751.0
2019-11-15 15:45:00,53.0,53.01,52.96,52.98,29405.0,53.0,53.01,52.96,52.98,29405.0
2019-11-15 15:50:00,52.98,53.04,52.98,53.01,43552.0,52.98,53.04,52.98,53.01,43552.0
2019-11-15 15:55:00,53.01,53.08,52.97,53.07,99270.0,53.01,53.08,52.97,53.07,99270.0
2019-11-18 09:30:00,53.1,53.18,52.89,52.94,9069.0,53.1,53.18,52.89,52.94,9069.0
2019-11-18 09:35:00,52.8,52.94,52.65,52.7,9748.0,52.8,52.94,52.65,52.7,9748.0
2019-11-18 09:40:00,52.7,53.01,52.7,52.95,7372.0,52.7,53.01,52.7,52.95,7372.0
2019-11-18 09:45:00,52.94,52.95,52.56,52.69,6084.0,52.94,52.95,52.56,52.69,6084.0
2019-11-18 09:50:00,52.69,52.85,52.67,52.79,20017.0,52.69,52.85,52.67,52.79,20017.0
2019-11-18 09:55:00,52.8,52.9,52.79,52.88,7872.0,52.8,52.9,52.79,52.88,7872.0
2019-11-18 10:00:00,52.88,52.96,52.83,52.94,12944.0,52.88,52.96,52.83,52.94,12944.0
2019-11-18 10:05:00,52.94,53.01,52.89,52.95,12603.0,52.94,53.01,52.89,52.95,12603.0
2019-11-18 10:10:00,52.95,52.96,52.9,52.91,6917.0,52.95,52.96,52.9,52.91,6917.0
2019-11-18 10:15:00,52.91,52.95,52.86,52.95,6000.0,52.91,52.95,52.86,52.95,6000.0
2019-11-18 10:20:00,52.95,53.0,52.92,52.93,8491.0,52.95,53.0,52.92,52.93,8491.0
2019-11-18 10:25:00,52.93,52.94,52.88,52.9,5612.0,52.93,52.94,52.88,52.9,5612.0
2019-11-18 10:30:00,52.9,53.08,52.87,53.06,28628.0,52.9,53.08,52.87,53.06,28628.0
2019-11-18 10:35:00,53.05,53.13,53.03,53.13,8711.0,53.05,53.13,53.03,53.13,8711.0
2019-11-18 10:40:00,53.1,53.12,53.05,53.05,6803.0,53.1,53.12,53.05,53.05,6803.0
2019-11-18 10:45:00,53.06,53.17,53.06,53.14,7718.0,53.06,53.17,53.06,53.14,7718.0
2019-11-18 10:50:00,53.15,53.26,53.15,53.22,8428.0,53.15,53.26,53.15,53.22,8428.0
2019-11-18 10:55:00,53.24,53.25,53.15,53.23,8249.0,53.24,53.25,53.15,53.23,8249.0
2019-11-18 11:00:00,53.23,53.26,53.19,53.21,12710.0,53.23,53.26,53.19,53.21,12710.0
2019-11-18 11:05:00,53.22,53.22,53.17,53.19,9521.0,53.22,53.22,53.17,53.19,9521.0
2019-11-18 11:10:00,53.19,53.28,53.17,53.2,11387.0,53.19,53.28,53.17,53.2,11387.0
2019-11-18 11:15:00,53.2,53.25,53.18,53.22,6871.0,53.2,53.25,53.18,53.22,6871.0
2019-11-18 11:20:00,53.21,53.25,53.19,53.23,6416.0,53.21,53.25,53.19,53.23,6416.0
2019-11-18 11:25:00,53.22,53.25,53.17,53.19,5700.0,53.22,53.25,53.17,53.19,5700.0
2019-11-18 11:30:00,53.19,53.25,53.19,53.25,7118.0,53.19,53.25,53.19,53.25,7118.0
2019-11-18 11:35:00,53.25,53.3,53.23,53.28,8159.0,53.25,53.3,53.23,53.28,8159.0
2019-11-18 11:40:00,53.27,53.27,53.17,53.19,10130.0,53.27,53.27,53.17,53.19,10130.0
2019-11-18 11:45:00,53.21,53.24,53.15,53.23,4973.0,53.21,53.24,53.15,53.23,4973.0
2019-11-18 11:50:00,53.23,53.25,53.19,53.25,7736.0,53.23,53.25,53.19,53.25,7736.0
2019-11-18 11:55:00,53.23,53.27,53.21,53.22,10150.0,53.23,53.27,53.21,53.22,10150.0
2019-11-18 12:00:00,53.21,53.22,53.17,53.17,5895.0,53.21,53.22,53.17,53.17,5895.0
2019-11-18 12:05:00,53.18,53.25,53.18,53.23,6842.0,53.18,53.25,53.18,53.23,6842.0
2019-11-18 12:10:00,53.23,53.25,53.21,53.22,5119.0,53.23,53.25,53.21,53.22,5119.0
2019-11-18 12:15:00,53.23,53.23,53.11,53.14,3400.0,53.23,53.23,53.11,53.14,3400.0
2019-11-18 12:20:00,53.14,53.2,53.14,53.2,6614.0,53.14,53.2,53.14,53.2,6614.0
2019-11-18 12:25:00,53.18,53.2,53.14,53.14,5434.0,53.18,53.2,53.14,53.14,5434.0
2019-11-18 12:30:00,53.14,53.18,53.13,53.18,7113.0,53.14,53.18,53.13,53.18,7113.0
2019-11-18 12:35:00,53.18,53.22,53.17,53.22,5839.0,53.18,53.22,53.17,53.22,5839.0
2019-11-18 12:40:00,53.23,53.26,53.19,53.19,8597.0,53.23,53.26,53.19,53.19,8597.0
2019-11-18 12:45:00,53.2,53.2,53.12,53.15,4531.0,53.2,53.2,53.12,53.15,4531.0
2019-11-18 12:50:00,53.14,53.14,53.09,53.13,6374.0,53.14,53.14,53.09,53.13,6374.0
2019-11-18 12:55:00,53.14,53.14,53.09,53.12,5799.0,53.14,53.14,53.09,53.12,5799.0
2019-11-18 13:00:00,53.12,53.13,53.1,53.11,3495.0,53.12,53.13,53.1,53.11,3495.0
2019-11-18 13:05:00,53.11,53.14,53.1,53.14,6046.0,53.11,53.14,53.1,53.14,6046.0
2019-11-18 13:10:00,53.13,53.15,53.11,53.15,7538.0,53.13,53.15,53.11,53.15,7538.0
2019-11-18 13:15:00,53.15,53.17,53.15,53.16,5959.0,53.15,53.17,53.15,53.16,5959.0
2019-11-18 13:20:00,53.15,53.21,53.15,53.18,5101.0,53.15,53.21,53.15,53.18,5101.0
2019-11-18 13:25:00,53.18,53.21,53.16,53.2,3600.0,53.18,53.21,53.16,53.2,3600.0
2019-11-18 13:30:00,53.18,53.19,53.14,53.17,6231.0,53.18,53.19,53.14,53.17,6231.0
2019-11-18 13:35:00,53.17,53.19,53.14,53.15,10220.0,53.17,53.19,53.14,53.15,10220.0
2019-11-18 13:40:00,53.15,53.21,53.13,53.21,5000.0,53.15,53.21,53.13,53.21,5000.0
2019-11-18 13:45:00,53.21,53.25,53.19,53.25,4986.0,53.21,53.25,53.19,53.25,4986.0
2019-11-18 13:50:00,53.25,53.28,53.22,53.26,9101.0,53.25,53.28,53.22,53.26,9101.0
2019-11-18 13:55:00,53.26,53.3,53.25,53.25,12642.0,53.26,53.3,53.25,53.25,12642.0
2019-11-18 14:00:00,53.24,53.27,53.22,53.22,6923.0,53.24,53.27,53.22,53.22,6923.0
2019-11-18 14:05:00,53.22,53.24,53.2,53.22,6402.0,53.22,53.24,53.2,53.22,6402.0
2019-11-18 14:10:00,53.23,53.27,53.21,53.27,6792.0,53.23,53.27,53.21,53.27,6792.0
2019-11-18 14:15:00,53.26,53.27,53.25,53.27,5081.0,53.26,53.27,53.25,53.27,5081.0
2019-11-18 14:20:00,53.28,53.34,53.28,53.32,8703.0,53.28,53.34,53.28,53.32,8703.0
2019-11-18 14:25:00,53.34,53.35,53.3,53.33,7316.0,53.34,53.35,53.3,53.33,7316.0
2019-11-18 14:30:00,53.34,53.38,53.33,53.35,9856.0,53.34,53.38,53.33,53.35,9856.0
2019-11-18 14:35:00,53.34,53.37,53.31,53.34,7893.0,53.34,53.37,53.31,53.34,7893.0
2019-11-18 14:40:00,53.33,53.35,53.29,53.3,12148.0,53.33,53.35,53.29,53.3,12148.0
2019-11-18 14:45:00,53.31,53.32,53.29,53.31,6499.0,53.31,53.32,53.29,53.31,6499.0
2019-11-18 14:50:00,53.31,53.32,53.25,53.27,9802.0,53.31,53.32,53.25,53.27,9802.0
2019-11-18 14:55:00,53.28,53.41,53.27,53.4,15739.0,53.28,53.41,53.27,53.4,15739.0
2019-11-18 15:00:00,53.4,53.42,53.39,53.4,18088.0,53.4,53.42,53.39,53.4,18088.0
2019-11-18 15:05:00,53.4,53.42,53.37,53.4,19216.0,53.4,53.42,53.37,53.4,19216.0
2019-11-18 15:10:00,53.39,53.46,53.38,53.46,13331.0,53.39,53.46,53.38,53.46,13331.0
2019-11-18 15:15:00,53.45,53.46,53.36,53.36,15330.0,53.45,53.46,53.36,53.36,15330.0
2019-11-18 15:20:00,53.36,53.38,53.34,53.37,16549.0,53.36,53.38,53.34,53.37,16549.0
2019-11-18 15:25:00,53.37,53.38,53.34,53.35,11731.0,53.37,53.38,53.34,53.35,11731.0
2019-11-18 15:30:00,53.36,53.4,53.35,53.4,16957.0,53.36,53.4,53.35,53.4,16957.0
2019-11-18 15:35:00,53.4,53.45,53.39,53.44,22201.0,53.4,53.45,53.39,53.44,22201.0
2019-11-18 15:40:00,53.44,53.44,53.4,53.43,17922.0,53.44,53.44,53.4,53.43,17922.0
2019-11-18 15:45:00,53.43,53.46,53.4,53.46,30520.0,53.43,53.46,53.4,53.46,30520.0
2019-11-18 15:50:00,53.46,53.46,53.43,53.43,49466.0,53.46,53.46,53.43,53.43,49466.0
2019-11-18 15:55:00,53.44,53.51,53.41,53.47,84037.0,53.44,53.51,53.41,53.47,84037.0
2019-11-19 09:30:00,53.7,53.77,53.52,53.52,13154.0,53.7,53.77,53.52,53.52,13154.0
2019-11-19 09:35:00,53.52,53.84,53.51,53.81,6076.0,53.52,53.84,53.51,53.81,6076.0
2019-11-19 09:40:00,53.81,53.86,53.74,53.76,5865.0,53.81,53.86,53.74,53.76,5865.0
2019-11-19 09:45:00,53.75,53.78,53.66,53.78,5565.0,53.75,53.78,53.66,53.78,5565.0
2019-11-19 09:50:00,53.75,53.77,53.65,53.76,8434.0,53.75,53.77,53.65,53.76,8434.0
2019-11-19 09:55:00,53.76,53.86,53.74,53.85,9517.0,53.76,53.86,53.74,53.85,9517.0
2019-11-19 10:00:00,53.86,53.87,53.61,53.64,10727.0,53.86,53.87,53.61,53.64,10727.0
2019-11-19 10:05:00,53.62,53.68,53.51,53.66,11468.0,53.62,53.68,53.51,53.66,11468.0
2019-11-19 10:10:00,53.65,53.76,53.58,53.76,9564.0,53.65,53.76,53.58,53.76,9564.0
2019-11-19 10:15:00,53.77,53.82,53.69,53.73,23025.0,53.77,53.82,53.69,53.73,23025.0
2019-11-19 10:20:00,53.7,53.71,53.6,53.64,6828.0,53.7,53.71,53.6,53.64,6828.0
2019-11-19 10:25:00,53.64,53.64,53.56,53.62,4999.0,53.64,53.64,53.56,53.62,4999.0
2019-11-19 10:30:00,53.63,53.73,53.57,53.73,9921.0,53.63,53.73,53.57,53.73,9921.0
2019-11-19 10:35:00,53.73,53.74,53.63,53.64,5340.0,53.73,53.74,53.63,53.64,5340.0
2019-11-19 10:40:00,53.64,53.75,53.63,53.71,8558.0,53.64,53.75,53.63,53.71,8558.0
2019-11-19 10:45:00,53.72,53.75,53.61,53.63,6721.0,53.72,53.75,53.61,53.63,6721.0
2019-11-19 10:50:00,53.63,53.69,53.6,53.63,9528.0,53.63,53.69,53.6,53.63,9528.0
2019-11-19 10:55:00,53.58,53.65,53.57,53.64,9241.0,53.58,53.65,53.57,53.64,9241.0
2019-11-19 11:00:00,53.64,53.71,53.63,53.69,6805.0,53.64,53.71,53.63,53.69,6805.0
2019-11-19 11:05:00,53.69,53.76,53.67,53.74,10488.0,53.69,53.76,53.67,53.74,10488.0
2019-11-19 11:10:00,53.74,53.79,53.71,53.76,6952.0,53.74,53.79,53.71,53.76,6952.0
2019-11-19 11:15:00,53.78,53.84,53.77,53.83,8861.0,53.78,53.84,53.77,53.83,8861.0
2019-11-19 11:20:00,53.82,53.88,53.78,53.81,11539.0,53.82,53.88,53.78,53.81,11539.0
2019-11-19 11:25:00,53.83,53.9,53.78,53.89,18090.0,53.83,53.9,53.78,53.89,18090.0
2019-11-19 11:30:00,53.89,53.99,53.89,53.98,7913.0,53.89,53.99,53.89,53.98,7913.0
2019-11-19 11:35:00,53.99,54.15,53.97,54.11,16458.0,53.99,54.15,53.97,54.11,16458.0
2019-11-19 11:40:00,54.1,54.13,54.09,54.12,7976.0,54.1,54.13,54.09,54.12,7976.0
2019-11-19 11:45:00,54.13,54.13,54.05,54.08,7762.0,54.13,54.13,54.05,54.08,7762.0
2019-11-19 11:50:00,54.09,54.12,54.07,54.08,7506.0,54.09,54.12,54.07,54.08,7506.0
2019-11-19 11:55:00,54.09,54.15,54.08,54.12,9455.0,54.09,54.15,54.08,54.12,9455.0
2019-11-19 12:00:00,54.12,54.12,54.02,54.04,6094.0,54.12,54.12,54.02,54.04,6094.0
2019-11-19 12:05:00,54.03,54.03,53.95,54.0,8797.0,54.03,54.03,53.95,54.0,8797.0
2019-11-19 12:10:00,54.0,54.01,53.93,53.95,5383.0,54.0,54.01,53.93,53.95,5383.0
2019-11-19 12:15:00,53.95,54.04,53.94,54.02,15887.0,53.95,54.04,53.94,54.02,15887.0
2019-11-19 12:20:00,54.03,54.11,54.03,54.08,7730.0,54.03,54.11,54.03,54.08,7730.0
2019-11-19 12:25:00,54.09,54.09,54.01,54.02,5300.0,54.09,54.09,54.01,54.02,5300.0
2019-11-19 12:30:00,54.03,54.07,54.02,54.02,4862.0,54.03,54.07,54.02,54.02,4862.0
2019-11-19 12:35:00,54.01,54.06,54.01,54.06,5269.0,54.01,54.06,54.01,54.06,5269.0
2019-11-19 12:40:00,54.05,54.06,54.02,54.04,6045.0,54.05,54.06,54.02,54.04,6045.0
2019-11-19 12:45:00,54.05,54.08,54.04,54.08,3600.0,54.05,54.08,54.04,54.08,3600.0
2019-11-19 12:50:00,54.08,54.1,54.05,54.09,5710.0,54.08,54.1,54.05,54.09,5710.0
2019-11-19 12:55:00,54.09,54.11,54.08,54.1,5513.0,54.09,54.11,54.08,54.1,5513.0
2019-11-19 13:00:00,54.09,54.1,54.05,54.09,7613.0,54.09,54.1,54.05,54.09,7613.0
2019-11-19 13:05:00,54.09,54.1,54.07,54.1,4946.0,54.09,54.1,54.07,54.1,4946.0
2019-11-19 13:10:00,54.1,54.19,54.09,54.18,9781.0,54.1,54.19,54.09,54.18,9781.0
2019-11-19 13:15:00,54.18,54.22,54.14,54.18,4882.0,54.18,54.22,54.14,54.18,4882.0
2019-11-19 13:20:00,54.19,54.21,54.16,54.16,6206.0,54.19,54.21,54.16,54.16,6206.0
2019-11-19 13:25:00,54.16,54.2,54.15,54.19,6034.0,54.16,54.2,54.15,54.19,6034.0
2019-11-19 13:30:00,54.18,54.19,54.13,54.15,7300.0,54.18,54.19,54.13,54.15,7300.0
2019-11-19 13:35:00,54.15,54.17,54.13,54.16,6065.0,54.15,54.17,54.13,54.16,6065.0
2019-11-19 13:40:00,54.17,54.18,54.16,54.17,7261.0,54.17,54.18,54.16,54.17,7261.0
2019-11-19 13:45:00,54.18,54.23,54.17,54.21,12536.0,54.18,54.23,54.17,54.21,12536.0
2019-11-19 13:50:00,54.22,54.25,54.21,54.23,11623.0,54.22,54.25,54.21,54.23,11623.0
2019-11-19 13:55:00,54.24,54.26,54.21,54.22,14455.0,54.24,54.26,54.21,54.22,14455.0
2019-11-19 14:00:00,54.23,54.27,54.22,54.25,9167.0,54.23,54.27,54.22,54.25,9167.0
2019-11-19 14:05:00,54.25,54.27,54.23,54.25,8627.0,54.25,54.27,54.23,54.25,8627.0
2019-11-19 14:10:00,54.26,54.27,54.18,54.2,11817.0,54.26,54.27,54.18,54.2,11817.0
2019-11-19 14:15:00,54.2,54.22,54.17,54.22,5318.0,54.2,54.22,54.17,54.22,5318.0
2019-11-19 14:20:00,54.21,54.26,54.21,54.22,9612.0,54.21,54.26,54.21,54.22,9612.0
2019-11-19 14:25:00,54.21,54.25,54.2,54.2,14648.0,54.21,54.25,54.2,54.2,14648.0
2019-11-19 14:30:00,54.2,54.2,54.1,54.13,10564.0,54.2,54.2,54.1,54.13,10564.0
2019-11-19 14:35:00,54.13,54.14,54.1,54.1,6756.0,54.13,54.14,54.1,54.1,6756.0
2019-11-19 14:40:00,54.1,54.12,54.1,54.11,7567.0,54.1,54.12,54.1,54.11,7567.0
2019-11-19 14:45:00,54.1,54.1,54.06,54.09,9772.0,54.1,54.1,54.06,54.09,9772.0
2019-11-19 14:50:00,54.09,54.09,54.0,54.02,10223.0,54.09,54.09,54.0,54.02,10223.0
2019-11-19 14:55:00,54.02,54.02,53.96,54.0,15287.0,54.02,54.02,53.96,54.0,15287.0
2019-11-19 15:00:00,54.01,54.08,54.0,54.04,12632.0,54.01,54.08,54.0,54.04,12632.0
2019-11-19 15:05:00,54.04,54.06,54.0,54.0,12603.0,54.04,54.06,54.0,54.0,12603.0
2019-11-19 15:10:00,54.01,54.06,54.0,54.05,12111.0,54.01,54.06,54.0,54.05,12111.0
2019-11-19 15:15:00,54.04,54.04,53.95,53.97,13150.0,54.04,54.04,53.95,53.97,13150.0
2019-11-19 15:20:00,53.97,53.97,53.86,53.9,13792.0,53.97,53.97,53.86,53.9,13792.0
2019-11-19 15:25:00,53.9,53.92,53.86,53.9,15839.0,53.9,53.92,53.86,53.9,15839.0
2019-11-19 15:30:00,53.89,53.9,53.87,53.89,14488.0,53.89,53.9,53.87,53.89,14488.0
2019-11-19 15:35:00,53.89,53.92,53.88,53.89,16216.0,53.89,53.92,53.88,53.89,16216.0
2019-11-19 15:40:00,53.89,53.89,53.79,53.82,20783.0,53.89,53.89,53.79,53.82,20783.0
2019-11-19 15:45:00,53.82,53.84,53.79,53.83,31525.0,53.82,53.84,53.79,53.83,31525.0
2019-11-19 15:50:00,53.83,53.86,53.79,53.8,45564.0,53.83,53.86,53.79,53.8,45564.0
2019-11-19 15:55:00,53.79,53.8,53.63,53.66,190135.0,53.79,53.8,53.63,53.66,190135.0
2019-11-20 09:30:00,53.29,53.44,53.07,53.12,13640.0,53.29,53.44,53.07,53.12,13640.0
2019-11-20 09:35:00,53.12,53.42,53.1,53.39,10143.0,53.12,53.42,53.1,53.39,10143.0
2019-11-20 09:40:00,53.36,53.57,53.35,53.42,15487.0,53.36,53.57,53.35,53.42,15487.0
2019-11-20 09:45:00,53.42,53.42,53.29,53.41,12000.0,53.42,53.42,53.29,53.41,12000.0
2019-11-20 09:50:00,53.37,53.45,53.33,53.44,12255.0,53.37,53.45,53.33,53.44,12255.0
2019-11-20 09:55:00,53.44,53.48,53.28,53.33,10505.0,53.44,53.48,53.28,53.33,10505.0
2019-11-20 10:00:00,53.35,53.35,53.22,53.23,2845.0,53.35,53.35,53.22,53.23,2845.0
2019-11-20 10:05:00,53.21,53.28,53.21,53.28,2715.0,53.21,53.28,53.21,53.28,2715.0
2019-11-20 10:10:00,53.28,53.29,53.12,53.12,5694.0,53.28,53.29,53.12,53.12,5694.0
2019-11-20 10:15:00,53.13,53.16,53.09,53.16,4189.0,53.13,53.16,53.09,53.16,4189.0
2019-11-20 10:20:00,53.16,53.2,53.13,53.14,6349.0,53.16,53.2,53.13,53.14,6349.0
2019-11-20 10:25:00,53.14,53.22,53.14,53.22,3652.0,53.14,53.22,53.14,53.22,3652.0
2019-11-20 10:30:00,53.23,53.24,53.12,53.18,11605.0,53.23,53.24,53.12,53.18,11605.0
2019-11-20 10:35:00,53.19,53.21,53.09,53.15,8143.0,53.19,53.21,53.09,53.15,8143.0
2019-11-20 10:40:00,53.15,53.18,53.14,53.15,3747.0,53.15,53.18,53.14,53.15,3747.0
2019-11-20 10:45:00,53.14,53.2,53.14,53.17,3665.0,53.14,53.2,53.14,53.17,3665.0
2019-11-20 10:50:00,53.19,53.32,53.18,53.3,4317.0,53.19,53.32,53.18,53.3,4317.0
2019-11-20 10:55:00,53.3,53.35,53.29,53.34,11400.0,53.3,53.35,53.29,53.34,11400.0
2019-11-20 11:00:00,53.33,53.35,53.24,53.35,8537.0,53.33,53.35,53.24,53.35,8537.0
2019-11-20 11:05:00,53.34,53.34,53.3,53.31,2667.0,53.34,53.34,53.3,53.31,2667.0
2019-11-20 11:10:00,53.31,53.31,53.24,53.26,7962.0,53.31,53.31,53.24,53.26,7962.0
2019-11-20 11:15:00,53.31,53.37,53.31,53.33,4399.0,53.31,53.37,53.31,53.33,4399.0
2019-11-20 11:20:00,53.31,53.39,53.31,53.38,2615.0,53.31,53.39,53.31,53.38,2615.0
2019-11-20 11:25:00,53.38,53.41,53.36,53.41,3100.0,53.38,53.41,53.36,53.41,3100.0
2019-11-20 11:30:00,53.4,53.45,53.4,53.44,3980.0,53.4,53.45,53.4,53.44,3980.0
2019-11-20 11:35:00,53.47,53.52,53.47,53.52,2891.0,53.47,53.52,53.47,53.52,2891.0
2019-11-20 11:40:00,53.53,53.54,53.5,53.53,4393.0,53.53,53.54,53.5,53.53,4393.0
2019-11-20 11:45:00,53.53,53.61,53.5,53.51,18918.0,53.53,53.61,53.5,53.51,18918.0
2019-11-20 11:50:00,53.5,53.51,53.35,53.41,22607.0,53.5,53.51,53.35,53.41,22607.0
2019-11-20 11:55:00,53.41,53.49,53.41,53.44,6732.0,53.41,53.49,53.41,53.44,6732.0
2019-11-20 12:00:00,53.44,53.46,53.42,53.45,3653.0,53.44,53.46,53.42,53.45,3653.0
2019-11-20 12:05:00,53.46,53.47,53.38,53.41,5530.0,53.46,53.47,53.38,53.41,5530.0
2019-11-20 12:10:00,53.42,53.48,53.4,53.42,27105.0,53.42,53.48,53.4,53.42,27105.0
2019-11-20 12:15:00,53.42,53.42,53.37,53.41,7980.0,53.42,53.42,53.37,53.41,7980.0
2019-11-20 12:20:00,53.4,53.41,53.35,53.39,4418.0,53.4,53.41,53.35,53.39,4418.0
2019-11-20 12:25:00,53.39,53.42,53.38,53.42,3967.0,53.39,53.42,53.38,53.42,3967.0
2019-11-20 12:30:00,53.42,53.47,53.41,53.47,4185.0,53.42,53.47,53.41,53.47,4185.0
2019-11-20 12:35:00,53.47,53.49,53.45,53.47,3727.0,53.47,53.49,53.45,53.47,3727.0
2019-11-20 12:40:00,53.46,53.48,53.38,53.4,13498.0,53.46,53.48,53.38,53.4,13498.0
2019-11-20 12:45:00,53.4,53.42,53.4,53.4,3263.0,53.4,53.42,53.4,53.4,3263.0
2019-11-20 12:50:00,53.42,53.43,53.32,53.33,4590.0,53.42,53.43,53.32,53.33,4590.0
2019-11-20 12:55:00,53.32,53.32,53.05,53.14,9196.0,53.32,53.32,53.05,53.14,9196.0
2019-11-20 13:00:00,53.12,53.15,53.07,53.1,4411.0,53.12,53.15,53.07,53.1,4411.0
2019-11-20 13:05:00,53.07,53.07,52.94,52.95,4926.0,53.07,53.07,52.94,52.95,4926.0
2019-11-20 13:10:00,52.84,52.85,52.71,52.71,10124.0,52.84,52.85,52.71,52.71,10124.0
2019-11-20 13:15:00,52.69,52.7,52.64,52.66,5551.0,52.69,52.7,52.64,52.66,5551.0
2019-11-20 13:20:00,52.65,52.71,52.65,52.7,5641.0,52.65,52.71,52.65,52.7,5641.0
2019-11-20 13:25:00,52.7,52.79,52.69,52.72,18753.0,52.7,52.79,52.69,52.72,18753.0
2019-11-20 13:30:00,52.72,52.76,52.66,52.76,7712.0,52.72,52.76,52.66,52.76,7712.0
2019-11-20 13:35:00,52.74,52.79,52.7,52.7,4895.0,52.74,52.79,52.7,52.7,4895.0
2019-11-20 13:40:00,52.69,52.69,52.59,52.63,20790.0,52.69,52.69,52.59,52.63,20790.0
2019-11-20 13:45:00,52.64,52.72,52.62,52.72,7143.0,52.64,52.72,52.62,52.72,7143.0
2019-11-20 13:50:00,52.72,52.89,52.69,52.85,10200.0,52.72,52.89,52.69,52.85,10200.0
2019-11-20 13:55:00,52.85,52.85,52.8,52.85,3655.0,52.85,52.85,52.8,52.85,3655.0
2019-11-20 14:00:00,52.85,52.94,52.84,52.92,3794.0,52.85,52.94,52.84,52.92,3794.0
2019-11-20 14:05:00,52.89,52.92,52.86,52.9,4565.0,52.89,52.92,52.86,52.9,4565.0
2019-11-20 14:10:00,52.91,52.96,52.85,52.88,4044.0,52.91,52.96,52.85,52.88,4044.0
2019-11-20 14:15:00,52.87,52.95,52.87,52.93,5451.0,52.87,52.95,52.87,52.93,5451.0
2019-11-20 14:20:00,52.97,52.97,52.92,52.93,6028.0,52.97,52.97,52.92,52.93,6028.0
2019-11-20 14:25:00,52.95,52.98,52.93,52.96,10400.0,52.95,52.98,52.93,52.96,10400.0
2019-11-20 14:30:00,52.95,52.97,52.9,52.94,8170.0,52.95,52.97,52.9,52.94,8170.0
2019-11-20 14:35:00,52.95,52.97,52.91,52.91,7232.0,52.95,52.97,52.91,52.91,7232.0
2019-11-20 14:40:00,52.93,52.95,52.91,52.95,6161.0,52.93,52.95,52.91,52.95,6161.0
2019-11-20 14:45:00,52.95,52.95,52.86,52.9,9723.0,52.95,52.95,52.86,52.9,9723.0
2019-11-20 14:50:00,52.9,52.92,52.85,52.85,7100.0,52.9,52.92,52.85,52.85,7100.0
2019-11-20 14:55:00,52.85,52.87,52.83,52.85,7121.0,52.85,52.87,52.83,52.85,7121.0
2019-11-20 15:00:00,52.85,52.87,52.82,52.84,10597.0,52.85,52.87,52.82,52.84,10597.0
2019-11-20 15:05:00,52.84,52.85,52.77,52.82,25483.0,52.84,52.85,52.77,52.82,25483.0
2019-11-20 15:10:00,52.82,52.84,52.73,52.81,37667.0,52.82,52.84,52.73,52.81,37667.0
2019-11-20 15:15:00,52.81,52.81,52.73,52.74,18635.0,52.81,52.81,52.73,52.74,18635.0
2019-11-20 15:20:00,52.74,52.75,52.69,52.73,15465.0,52.74,52.75,52.69,52.73,15465.0
2019-11-20 15:25:00,52.73,52.73,52.65,52.68,26400.0,52.73,52.73,52.65,52.68,26400.0
2019-11-20 15:30:00,52.68,52.68,52.53,52.61,54934.0,52.68,52.68,52.53,52.61,54934.0
2019-11-20 15:35:00,52.6,52.71,52.59,52.71,42292.0,52.6,52.71,52.59,52.71,42292.0
2019-11-20 15:40:00,52.71,52.73,52.67,52.68,13763.0,52.71,52.73,52.67,52.68,13763.0
2019-11-20 15:45:00,52.67,52.7,52.66,52.7,32019.0,52.67,52.7,52.66,52.7,32019.0
2019-11-20 15:50:00,52.69,52.77,52.68,52.76,43550.0,52.69,52.77,52.68,52.76,43550.0
2019-11-20 15:55:00,52.75,52.81,52.61,52.77,132029.0,52.75,52.81,52.61,52.77,132029.0
2019-11-21 09:30:00,52.48,52.69,52.26,52.39,21193.0,52.48,52.69,52.26,52.39,21193.0
2019-11-21 09:35:00,52.34,52.92,52.33,52.87,34277.0,52.34,52.92,52.33,52.87,34277.0
2019-11-21 09:40:00,52.83,52.98,52.69,52.81,21799.0,52.83,52.98,52.69,52.81,21799.0
2019-11-21 09:45:00,52.75,53.1,52.75,53.02,9477.0,52.75,53.1,52.75,53.02,9477.0
2019-11-21 09:50:00,53.03,53.06,52.94,53.03,8442.0,53.03,53.06,52.94,53.03,8442.0
2019-11-21 09:55:00,53.03,53.03,52.86,52.86,3326.0,53.03,53.03,52.86,52.86,3326.0
2019-11-21 10:00:00,52.87,52.97,52.8,52.81,6719.0,52.87,52.97,52.8,52.81,6719.0
2019-11-21 10:05:00,52.83,52.88,52.76,52.88,6212.0,52.83,52.88,52.76,52.88,6212.0
2019-11-21 10:10:00,52.87,52.87,52.72,52.76,4298.0,52.87,52.87,52.72,52.76,4298.0
2019-11-21 10:15:00,52.74,52.74,52.54,52.56,8829.0,52.74,52.74,52.54,52.56,8829.0
2019-11-21 10:20:00,52.56,52.66,52.54,52.65,14490.0,52.56,52.66,52.54,52.65,14490.0
2019-11-21 10:25:00,52.63,52.72,52.62,52.69,13033.0,52.63,52.72,52.62,52.69,13033.0
2019-11-21 10:30:00,52.67,52.72,52.63,52.66,30242.0,52.67,52.72,52.63,52.66,30242.0
2019-11-21 10:35:00,52.65,52.81,52.63,52.8,12272.0,52.65,52.81,52.63,52.8,12272.0
2019-11-21 10:40:00,52.8,52.9,52.79,52.9,7257.0,52.8,52.9,52.79,52.9,7257.0
2019-11-21 10:45:00,52.91,52.91,52.88,52.88,2601.0,52.91,52.91,52.88,52.88,2601.0
2019-11-21 10:50:00,52.85,52.87,52.78,52.8,5037.0,52.85,52.87,52.78,52.8,5037.0
2019-11-21 10:55:00,52.8,52.88,52.77,52.87,4205.0,52.8,52.88,52.77,52.87,4205.0
2019-11-21 11:00:00,52.88,52.92,52.8,52.87,10115.0,52.88,52.92,52.8,52.87,10115.0
2019-11-21 11:05:00,52.86,52.94,52.85,52.9,10479.0,52.86,52.94,52.85,52.9,10479.0
2019-11-21 11:10:00,52.89,52.92,52.83,52.85,11331.0,52.89,52.92,52.83,52.85,11331.0
2019-11-21 11:15:00,52.85,52.9,52.8,52.82,8478.0,52.85,52.9,52.8,52.82,8478.0
2019-11-21 11:20:00,52.86,52.9,52.86,52.88,4602.0,52.86,52.9,52.86,52.88,4602.0
2019-11-21 11:25:00,52.88,52.95,52.86,52.93,7041.0,52.88,52.95,52.86,52.93,7041.0
2019-11-21 11:30:00,52.93,53.03,52.92,53.01,10141.0,52.93,53.03,52.92,53.01,10141.0
2019-11-21 11:35:00,53.01,53.06,52.99,53.04,4793.0,53.01,53.06,52.99,53.04,4793.0
2019-11-21 11:40:00,53.05,53.06,53.03,53.05,1885.0,53.05,53.06,53.03,53.05,1885.0
2019-11-21 11:45:00,53.05,53.1,53.02,53.03,6700.0,53.05,53.1,53.02,53.03,6700.0
2019-11-21 11:50:00,53.04,53.04,52.96,52.97,2536.0,53.04,53.04,52.96,52.97,2536.0
2019-11-21 11:55:00,52.97,52.98,52.95,52.95,5811.0,52.97,52.98,52.95,52.95,5811.0
2019-11-21 12:00:00,52.95,53.08,52.95,53.08,5674.0,52.95,53.08,52.95,53.08,5674.0
2019-11-21 12:05:00,53.09,53.11,53.03,53.08,5679.0,53.09,53.11,53.03,53.08,5679.0
2019-11-21 12:10:00,53.08,53.13,53.07,53.13,8432.0,53.08,53.13,53.07,53.13,8432.0
2019-11-21 12:15:00,53.12,53.19,53.11,53.18,4957.0,53.12,53.19,53.11,53.18,4957.0
2019-11-21 12:20:00,53.18,53.19,53.13,53.14,3490.0,53.18,53.19,53.13,53.14,3490.0
2019-11-21 12:25:00,53.13,53.13,53.08,53.12,4597.0,53.13,53.13,53.08,53.12,4597.0
2019-11-21 12:30:00,53.12,53.13,53.08,53.08,3763.0,53.12,53.13,53.08,53.08,3763.0
2019-11-21 12:35:00,53.08,53.11,53.08,53.08,1674.0,53.08,53.11,53.08,53.08,1674.0
2019-11-21 12:40:00,53.08,53.13,53.08,53.13,3300.0,53.08,53.13,53.08,53.13,3300.0
2019-11-21 12:45:00,53.13,53.19,53.12,53.12,5920.0,53.13,53.19,53.12,53.12,5920.0
2019-11-21 12:50:00,53.1,53.11,53.04,53.04,6393.0,53.1,53.11,53.04,53.04,6393.0
2019-11-21 12:55:00,53.05,53.07,53.04,53.07,3106.0,53.05,53.07,53.04,53.07,3106.0
2019-11-21 13:00:00,53.07,53.13,53.06,53.09,3389.0,53.07,53.13,53.06,53.09,3389.0
2019-11-21 13:05:00,53.09,53.1,53.02,53.02,17801.0,53.09,53.1,53.02,53.02,17801.0
2019-11-21 13:10:00,53.02,53.06,52.98,52.99,9059.0,53.02,53.06,52.98,52.99,9059.0
2019-11-21 13:15:00,52.99,53.07,52.98,53.06,11736.0,52.99,53.07,52.98,53.06,11736.0
2019-11-21 13:20:00,53.07,53.07,53.04,53.05,5618.0,53.07,53.07,53.04,53.05,5618.0
2019-11-21 13:25:00,53.05,53.06,53.04,53.06,3778.0,53.05,53.06,53.04,53.06,3778.0
2019-11-21 13:30:00,53.07,53.08,53.01,53.04,8028.0,53.07,53.08,53.01,53.04,8028.0
2019-11-21 13:35:00,53.04,53.05,53.03,53.04,16670.0,53.04,53.05,53.03,53.04,16670.0
2019-11-21 13:40:00,53.04,53.06,52.99,53.0,3161.0,53.04,53.06,52.99,53.0,3161.0
2019-11-21 13:45:00,52.99,53.02,52.99,53.02,3443.0,52.99,53.02,52.99,53.02,3443.0
2019-11-21 13:50:00,53.02,53.05,53.02,53.04,24504.0,53.02,53.05,53.02,53.04,24504.0
2019-11-21 13:55:00,53.04,53.05,53.03,53.04,3922.0,53.04,53.05,53.03,53.04,3922.0
2019-11-21 14:00:00,53.03,53.03,52.92,52.93,2302.0,53.03,53.03,52.92,52.93,2302.0
2019-11-21 14:05:00,52.94,53.04,52.92,53.04,19128.0,52.94,53.04,52.92,53.04,19128.0
2019-11-21 14:10:00,53.03,53.06,53.01,53.05,3217.0,53.03,53.06,53.01,53.05,3217.0
2019-11-21 14:15:00,53.05,53.06,53.02,53.02,1223.0,53.05,53.06,53.02,53.02,1223.0
2019-11-21 14:20:00,53.02,53.05,53.01,53.02,4091.0,53.02,53.05,53.01,53.02,4091.0
2019-11-21 14:25:00,53.02,53.06,53.01,53.04,10026.0,53.02,53.06,53.01,53.04,10026.0
2019-11-21 14:30:00,53.03,53.08,53.03,53.07,3737.0,53.03,53.08,53.03,53.07,3737.0
2019-11-21 14:35:00,53.06,53.1,53.06,53.1,4744.0,53.06,53.1,53.06,53.1,4744.0
2019-11-21 14:40:00,53.11,53.12,53.09,53.11,8341.0,53.11,53.12,53.09,53.11,8341.0
2019-11-21 14:45:00,53.11,53.11,53.09,53.11,3408.0,53.11,53.11,53.09,53.11,3408.0
2019-11-21 14:50:00,53.12,53.12,53.09,53.12,26787.0,53.12,53.12,53.09,53.12,26787.0
2019-11-21 14:55:00,53.11,53.12,53.1,53.12,8636.0,53.11,53.12,53.1,53.12,8636.0
2019-11-21 15:00:00,53.13,53.17,53.11,53.17,5473.0,53.13,53.17,53.11,53.17,5473.0
2019-11-21 15:05:00,53.16,53.21,53.16,53.2,8274.0,53.16,53.21,53.16,53.2,8274.0
2019-11-21 15:10:00,53.22,53.25,53.21,53.25,7693.0,53.22,53.25,53.21,53.25,7693.0
2019-11-21 15:15:00,53.23,53.28,53.23,53.26,8801.0,53.23,53.28,53.23,53.26,8801.0
2019-11-21 15:20:00,53.26,53.3,53.2,53.26,15261.0,53.26,53.3,53.2,53.26,15261.0
2019-11-21 15:25:00,53.27,53.31,53.25,53.31,32132.0,53.27,53.31,53.25,53.31,32132.0
2019-11-21 15:30:00,53.32,53.37,53.3,53.35,14193.0,53.32,53.37,53.3,53.35,14193.0
2019-11-21 15:35:00,53.36,53.39,53.34,53.38,26514.0,53.36,53.39,53.34,53.38,26514.0
2019-11-21 15:40:00,53.39,53.39,53.28,53.36,23028.0,53.39,53.39,53.28,53.36,23028.0
2019-11-21 15:45:00,53.36,53.38,53.34,53.38,60927.0,53.36,53.38,53.34,53.38,60927.0
2019-11-21 15:50:00,53.37,53.5,53.32,53.36,747810.0,53.37,53.5,53.32,53.36,747810.0
2019-11-21 15:55:00,53.34,53.46,53.34,53.41,127309.0,53.34,53.46,53.34,53.41,127309.0
2019-11-22 09:30:00,53.75,53.81,53.6,53.72,26124.0,53.75,53.81,53.6,53.72,26124.0
2019-11-22 09:35:00,53.72,53.83,53.66,53.8,12678.0,53.72,53.83,53.66,53.8,12678.0
2019-11-22 09:40:00,53.73,53.98,53.67,53.96,57294.0,53.73,53.98,53.67,53.96,57294.0
2019-11-22 09:45:00,53.97,54.22,53.96,54.12,13928.0,53.97,54.22,53.96,54.12,13928.0
2019-11-22 09:50:00,54.17,54.2,53.99,54.02,17355.0,54.17,54.2,53.99,54.02,17355.0
2019-11-22 09:55:00,53.98,54.21,53.98,54.17,3435.0,53.98,54.21,53.98,54.17,3435.0
2019-11-22 10:00:00,54.14,54.17,53.99,54.16,7881.0,54.14,54.17,53.99,54.16,7881.0
2019-11-22 10:05:00,54.16,54.23,54.1,54.23,29428.0,54.16,54.23,54.1,54.23,29428.0
2019-11-22 10:10:00,54.23,54.28,54.16,54.27,17827.0,54.23,54.28,54.16,54.27,17827.0
2019-11-22 10:15:00,54.28,54.32,54.19,54.22,19799.0,54.28,54.32,54.19,54.22,19799.0
2019-11-22 10:20:00,54.25,54.28,54.09,54.25,26798.0,54.25,54.28,54.09,54.25,26798.0
2019-11-22 10:25:00,54.24,54.3,54.09,54.1,8282.0,54.24,54.3,54.09,54.1,8282.0
2019-11-22 10:30:00,54.08,54.08,53.91,53.95,7929.0,54.08,54.08,53.91,53.95,7929.0
2019-11-22 10:35:00,53.96,53.96,53.87,53.96,8231.0,53.96,53.96,53.87,53.96,8231.0
2019-11-22 10:40:00,53.97,54.01,53.95,54.01,3907.0,53.97,54.01,53.95,54.01,3907.0
2019-11-22 10:45:00,53.99,53.99,53.86,53.9,6772.0,53.99,53.99,53.86,53.9,6772.0
2019-11-22 10:50:00,53.9,53.97,53.88,53.96,19948.0,53.9,53.97,53.88,53.96,19948.0
2019-11-22 10:55:00,53.96,54.01,53.94,53.97,6709.0,53.96,54.01,53.94,53.97,6709.0
2019-11-22 11:00:00,53.99,54.02,53.86,53.88,7363.0,53.99,54.02,53.86,53.88,7363.0
2019-11-22 11:05:00,53.86,53.99,53.81,53.98,10202.0,53.86,53.99,53.81,53.98,10202.0
2019-11-22 11:10:00,53.99,54.01,53.95,53.98,5542.0,53.99,54.01,53.95,53.98,5542.0
2019-11-22 11:15:00,53.99,54.0,53.88,53.89,6546.0,53.99,54.0,53.88,53.89,6546.0
2019-11-22 11:20:00,53.88,53.99,53.88,53.98,5485.0,53.88,53.99,53.88,53.98,5485.0
2019-11-22 11:25:00,53.98,54.01,53.95,54.0,2612.0,53.98,54.01,53.95,54.0,2612.0
2019-11-22 11:30:00,53.98,53.98,53.87,53.88,6307.0,53.98,53.98,53.87,53.88,6307.0
2019-11-22 11:35:00,53.87,53.94,53.86,53.92,6888.0,53.87,53.94,53.86,53.92,6888.0
2019-11-22 11:40:00,53.9,53.93,53.9,53.91,2233.0,53.9,53.93,53.9,53.91,2233.0
2019-11-22 11:45:00,53.91,53.99,53.91,53.96,3568.0,53.91,53.99,53.91,53.96,3568.0
2019-11-22 11:50:00,53.96,53.98,53.93,53.94,6351.0,53.96,53.98,53.93,53.94,6351.0
2019-11-22 11:55:00,53.93,53.99,53.93,53.99,3090.0,53.93,53.99,53.93,53.99,3090.0
2019-11-22 12:00:00,54.0,54.01,53.95,53.95,9339.0,54.0,54.01,53.95,53.95,9339.0
2019-11-22 12:05:00,53.94,54.03,53.91,53.98,22978.0,53.94,54.03,53.91,53.98,22978.0
2019-11-22 12:10:00,53.97,54.07,53.97,54.05,6862.0,53.97,54.07,53.97,54.05,6862.0
2019-11-22 12:15:00,54.04,54.04,53.96,53.99,5292.0,54.04,54.04,53.96,53.99,5292.0
2019-11-22 12:20:00,53.99,54.01,53.95,54.0,16787.0,53.99,54.01,53.95,54.0,16787.0
2019-11-22 12:25:00,54.01,54.03,53.97,53.98,6966.0,54.01,54.03,53.97,53.98,6966.0
2019-11-22 12:30:00,53.99,54.02,53.98,53.98,4034.0,53.99,54.02,53.98,53.98,4034.0
2019-11-22 12:35:00,53.95,53.95,53.88,53.91,4109.0,53.95,53.95,53.88,53.91,4109.0
2019-11-22 12:40:00,53.91,53.99,53.89,53.94,56844.0,53.91,53.99,53.89,53.94,56844.0
2019-11-22 12:45:00,53.92,53.94,53.92,53.93,2000.0,53.92,53.94,53.92,53.93,2000.0
2019-11-22 12:50:00,53.93,53.97,53.92,53.97,2030.0,53.93,53.97,53.92,53.97,2030.0
2019-11-22 12:55:00,53.96,54.0,53.96,54.0,4066.0,53.96,54.0,53.96,54.0,4066.0
2019-11-22 13:00:00,54.0,54.04,53.93,53.93,34161.0,54.0,54.04,53.93,53.93,34161.0
2019-11-22 13:05:00,53.93,53.99,53.93,53.99,3104.0,53.93,53.99,53.93,53.99,3104.0
2019-11-22 13:10:00,53.99,54.0,53.97,53.98,2082.0,53.99,54.0,53.97,53.98,2082.0
2019-11-22 13:15:00,53.98,53.98,53.93,53.94,4125.0,53.98,53.98,53.93,53.94,4125.0
2019-11-22 13:20:00,53.93,53.93,53.87,53.87,4583.0,53.93,53.93,53.87,53.87,4583.0
2019-11-22 13:25:00,53.88,53.9,53.83,53.84,2899.0,53.88,53.9,53.83,53.84,2899.0
2019-11-22 13:30:00,53.83,53.89,53.83,53.89,6518.0,53.83,53.89,53.83,53.89,6518.0
2019-11-22 13:35:00,53.88,53.88,53.82,53.84,4500.0,53.88,53.88,53.82,53.84,4500.0
2019-11-22 13:40:00,53.84,53.84,53.8,53.8,6458.0,53.84,53.84,53.8,53.8,6458.0
2019-11-22 13:45:00,53.8,53.89,53.8,53.89,3449.0,53.8,53.89,53.8,53.89,3449.0
2019-11-22 13:50:00,53.86,53.89,53.86,53.88,5254.0,53.86,53.89,53.86,53.88,5254.0
2019-11-22 13:55:00,53.89,53.93,53.87,53.93,6383.0,53.89,53.93,53.87,53.93,6383.0
2019-11-22 14:00:00,53.93,53.93,53.89,53.92,4800.0,53.93,53.93,53.89,53.92,4800.0
2019-11-22 14:05:00,53.94,53.94,53.92,53.93,2400.0,53.94,53.94,53.92,53.93,2400.0
2019-11-22 14:10:00,53.92,53.93,53.9,53.91,2699.0,53.92,53.93,53.9,53.91,2699.0
2019-11-22 14:15:00,53.91,53.92,53.88,53.91,5030.0,53.91,53.92,53.88,53.91,5030.0
2019-11-22 14:20:00,53.9,53.93,53.89,53.92,5614.0,53.9,53.93,53.89,53.92,5614.0
2019-11-22 14:25:00,53.92,53.94,53.92,53.94,4011.0,53.92,53.94,53.92,53.94,4011.0
2019-11-22 14:30:00,53.94,54.0,53.94,53.98,9149.0,53.94,54.0,53.94,53.98,9149.0
2019-11-22 14:35:00,53.98,54.0,53.96,53.98,13502.0,53.98,54.0,53.96,53.98,13502.0
2019-11-22 14:40:00,53.96,53.97,53.89,53.9,5545.0,53.96,53.97,53.89,53.9,5545.0
2019-11-22 14:45:00,53.91,53.93,53.89,53.93,5042.0,53.91,53.93,53.89,53.93,5042.0
2019-11-22 14:50:00,53.92,53.94,53.91,53.91,4910.0,53.92,53.94,53.91,53.91,4910.0
2019-11-22 14:55:00,53.91,53.93,53.9,53.93,9396.0,53.91,53.93,53.9,53.93,9396.0
2019-11-22 15:00:00,53.94,53.96,53.93,53.94,8662.0,53.94,53.96,53.93,53.94,8662.0
2019-11-22 15:05:00,53.95,53.96,53.93,53.96,7744.0,53.95,53.96,53.93,53.96,7744.0
2019-11-22 15:10:00,53.97,54.0,53.97,53.98,9737.0,53.97,54.0,53.97,53.98,9737.0
2019-11-22 15:15:00,53.98,53.99,53.9,53.9,6530.0,53.98,53.99,53.9,53.9,6530.0
2019-11-22 15:20:00,53.9,53.92,53.86,53.88,15207.0,53.9,53.92,53.86,53.88,15207.0
2019-11-22 15:25:00,53.88,53.91,53.87,53.9,13684.0,53.88,53.91,53.87,53.9,13684.0
2019-11-22 15:30:00,53.91,53.99,53.9,53.98,6072.0,53.91,53.99,53.9,53.98,6072.0
2019-11-22 15:35:00,53.99,54.01,53.92,53.95,13431.0,53.99,54.01,53.92,53.95,13431.0
2019-11-22 15:40:00,53.94,53.95,53.92,53.93,8484.0,53.94,53.95,53.92,53.93,8484.0
2019-11-22 15:45:00,53.93,53.98,53.9,53.91,20310.0,53.93,53.98,53.9,53.91,20310.0
2019-11-22 15:50:00,53.9,53.93,53.89,53.92,26290.0,53.9,53.93,53.89,53.92,26290.0
2019-11-22 15:55:00,53.92,54.06,53.91,54.01,175902.0,53.92,54.06,53.91,54.01,175902.0
2019-11-25 09:30:00,54.36,54.48,54.2,54.23,17135.0,54.36,54.48,54.2,54.23,17135.0
2019-11-25 09:35:00,54.23,54.29,54.18,54.25,9169.0,54.23,54.29,54.18,54.25,9169.0
2019-11-25 09:40:00,54.25,54.26,54.14,54.15,15272.0,54.25,54.26,54.14,54.15,15272.0
2019-11-25 09:45:00,54.14,54.25,54.14,54.25,5206.0,54.14,54.25,54.14,54.25,5206.0
2019-11-25 09:50:00,54.25,54.26,54.21,54.21,11908.0,54.25,54.26,54.21,54.21,11908.0
2019-11-25 09:55:00,54.2,54.28,54.19,54.23,18398.0,54.2,54.28,54.19,54.23,18398.0
2019-11-25 10:00:00,54.24,54.45,54.18,54.34,53584.0,54.24,54.45,54.18,54.34,53584.0
2019-11-25 10:05:00,54.35,54.39,54.32,54.37,7253.0,54.35,54.39,54.32,54.37,7253.0
2019-11-25 10:10:00,54.37,54.46,54.37,54.41,18133.0,54.37,54.46,54.37,54.41,18133.0
2019-11-25 10:15:00,54.42,54.52,54.41,54.5,19629.0,54.42,54.52,54.41,54.5,19629.0
2019-11-25 10:20:00,54.49,54.49,54.45,54.48,6864.0,54.49,54.49,54.45,54.48,6864.0
2019-11-25 10:25:00,54.49,54.5,54.47,54.48,6016.0,54.49,54.5,54.47,54.48,6016.0
2019-11-25 10:30:00,54.49,54.51,54.45,54.5,9921.0,54.49,54.51,54.45,54.5,9921.0
2019-11-25 10:35:00,54.48,54.49,54.45,54.47,3711.0,54.48,54.49,54.45,54.47,3711.0
2019-11-25 10:40:00,54.48,54.5,54.44,54.45,5155.0,54.48,54.5,54.44,54.45,5155.0
2019-11-25 10:45:00,54.46,54.47,54.34,54.38,10186.0,54.46,54.47,54.34,54.38,10186.0
2019-11-25 10:50:00,54.39,54.48,54.33,54.48,4323.0,54.39,54.48,54.33,54.48,4323.0
2019-11-25 10:55:00,54.47,54.48,54.34,54.34,5315.0,54.47,54.48,54.34,54.34,5315.0
2019-11-25 11:00:00,54.38,54.39,54.32,54.35,3543.0,54.38,54.39,54.32,54.35,3543.0
2019-11-25 11:05:00,54.35,54.39,54.31,54.33,8851.0,54.35,54.39,54.31,54.33,8851.0
2019-11-25 11:10:00,54.33,54.33,54.28,54.28,6619.0,54.33,54.33,54.28,54.28,6619.0
2019-11-25 11:15:00,54.28,54.33,54.26,54.31,22533.0,54.28,54.33,54.26,54.31,22533.0
2019-11-25 11:20:00,54.3,54.33,54.26,54.27,6000.0,54.3,54.33,54.26,54.27,6000.0
2019-11-25 11:25:00,54.28,54.33,54.27,54.32,4596.0,54.28,54.33,54.27,54.32,4596.0
2019-11-25 11:30:00,54.32,54.32,54.24,54.28,4705.0,54.32,54.32,54.24,54.28,4705.0
2019-11-25 11:35:00,54.28,54.29,54.23,54.23,2956.0,54.28,54.29,54.23,54.23,2956.0
2019-11-25 11:40:00,54.22,54.22,54.17,54.21,9414.0,54.22,54.22,54.17,54.21,9414.0
2019-11-25 11:45:00,54.22,54.29,54.2,54.28,5469.0,54.22,54.29,54.2,54.28,5469.0
2019-11-25 11:50:00,54.28,54.28,54.22,54.23,4212.0,54.28,54.28,54.22,54.23,4212.0
2019-11-25 11:55:00,54.25,54.25,54.14,54.14,25117.0,54.25,54.25,54.14,54.14,25117.0
2019-11-25 12:00:00,54.15,54.32,54.14,54.3,7916.0,54.15,54.32,54.14,54.3,7916.0
2019-11-25 12:05:00,54.3,54.36,54.3,54.32,5832.0,54.3,54.36,54.3,54.32,5832.0
2019-11-25 12:10:00,54.33,54.42,54.32,54.42,3011.0,54.33,54.42,54.32,54.42,3011.0
2019-11-25 12:15:00,54.41,54.43,54.36,54.38,6673.0,54.41,54.43,54.36,54.38,6673.0
2019-11-25 12:20:00,54.37,54.42,54.37,54.42,3184.0,54.37,54.42,54.37,54.42,3184.0
2019-11-25 12:25:00,54.41,54.41,54.34,54.35,4531.0,54.41,54.41,54.34,54.35,4531.0
2019-11-25 12:30:00,54.38,54.42,54.38,54.39,2100.0,54.38,54.42,54.38,54.39,2100.0
2019-11-25 12:35:00,54.38,54.4,54.36,54.37,3797.0,54.38,54.4,54.36,54.37,3797.0
2019-11-25 12:40:00,54.36,54.38,54.35,54.38,3300.0,54.36,54.38,54.35,54.38,3300.0
2019-11-25 12:45:00,54.37,54.38,54.34,54.35,2817.0,54.37,54.38,54.34,54.35,2817.0
2019-11-25 12:50:00,54.34,54.34,54.3,54.3,1812.0,54.34,54.34,54.3,54.3,1812.0
2019-11-25 12:55:00,54.31,54.35,54.3,54.35,2150.0,54.31,54.35,54.3,54.35,2150.0
2019-11-25 13:00:00,54.35,54.38,54.33,54.33,7096.0,54.35,54.38,54.33,54.33,7096.0
2019-11-25 13:05:00,54.32,54.35,54.29,54.3,3519.0,54.32,54.35,54.29,54.3,3519.0
2019-11-25 13:10:00,54.29,54.31,54.29,54.3,2113.0,54.29,54.31,54.29,54.3,2113.0
2019-11-25 13:15:00,54.32,54.32,54.26,54.28,2734.0,54.32,54.32,54.26,54.28,2734.0
2019-11-25 13:20:00,54.29,54.35,54.29,54.33,2100.0,54.29,54.35,54.29,54.33,2100.0
2019-11-25 13:25:00,54.33,54.34,54.3,54.3,2498.0,54.33,54.34,54.3,54.3,2498.0
2019-11-25 13:30:00,54.3,54.34,54.3,54.32,2545.0,54.3,54.34,54.3,54.32,2545.0
2019-11-25 13:35:00,54.33,54.34,54.3,54.32,2991.0,54.33,54.34,54.3,54.32,2991.0
2019-11-25 13:40:00,54.31,54.31,54.27,54.27,2936.0,54.31,54.31,54.27,54.27,2936.0
2019-11-25 13:45:00,54.27,54.32,54.27,54.29,3738.0,54.27,54.32,54.27,54.29,3738.0
2019-11-25 13:50:00,54.27,54.33,54.22,54.22,8095.0,54.27,54.33,54.22,54.22,8095.0
2019-11-25 13:55:00,54.23,54.23,54.11,54.16,11452.0,54.23,54.23,54.11,54.16,11452.0
2019-11-25 14:00:00,54.16,54.17,54.09,54.1,4646.0,54.16,54.17,54.09,54.1,4646.0
2019-11-25 14:05:00,54.1,54.12,54.08,54.1,4583.0,54.1,54.12,54.08,54.1,4583.0
2019-11-25 14:10:00,54.11,54.15,54.1,54.13,3423.0,54.11,54.15,54.1,54.13,3423.0
2019-11-25 14:15:00,54.13,54.17,54.11,54.17,4376.0,54.13,54.17,54.11,54.17,4376.0
2019-11-25 14:20:00,54.17,54.17,54.12,54.14,7158.0,54.17,54.17,54.12,54.14,7158.0
2019-11-25 14:25:00,54.14,54.15,54.09,54.12,5521.0,54.14,54.15,54.09,54.12,5521.0
2019-11-25 14:30:00,54.12,54.13,54.08,54.09,4120.0,54.12,54.13,54.08,54.09,4120.0
2019-11-25 14:35:00,54.09,54.11,54.07,54.1,8789.0,54.09,54.11,54.07,54.1,8789.0
2019-11-25 14:40:00,54.11,54.14,54.1,54.14,4111.0,54.11,54.14,54.1,54.14,4111.0
2019-11-25 14:45:00,54.13,54.16,54.11,54.15,4956.0,54.13,54.16,54.11,54.15,4956.0
2019-11-25 14:50:00,54.15,54.21,54.15,54.2,2483.0,54.15,54.21,54.15,54.2,2483.0
2019-11-25 14:55:00,54.19,54.2,54.16,54.18,4451.0,54.19,54.2,54.16,54.18,4451.0
2019-11-25 15:00:00,54.18,54.19,54.16,54.17,5432.0,54.18,54.19,54.16,54.17,5432.0
2019-11-25 15:05:00,54.15,54.16,54.12,54.14,7783.0,54.15,54.16,54.12,54.14,7783.0
2019-11-25 15:10:00,54.13,54.15,54.08,54.1,12186.0,54.13,54.15,54.08,54.1,12186.0
2019-11-25 15:15:00,54.1,54.1,54.07,54.08,14655.0,54.1,54.1,54.07,54.08,14655.0
2019-11-25 15:20:00,54.07,54.14,54.07,54.13,7232.0,54.07,54.14,54.07,54.13,7232.0
2019-11-25 15:25:00,54.12,54.14,54.07,54.08,10290.0,54.12,54.14,54.07,54.08,10290.0
2019-11-25 15:30:00,54.08,54.1,54.05,54.05,11902.0,54.08,54.1,54.05,54.05,11902.0
2019-11-25 15:35:00,54.05,54.05,53.99,54.04,15683.0,54.05,54.05,53.99,54.04,15683.0
2019-11-25 15:40:00,54.04,54.04,53.99,53.99,13333.0,54.04,54.04,53.99,53.99,13333.0
2019-11-25 15:45:00,53.99,54.0,53.97,53.97,24000.0,53.99,54.0,53.97,53.97,24000.0
2019-11-25 15:50:00,53.97,53.99,53.92,53.98,33486.0,53.97,53.99,53.92,53.98,33486.0
2019-11-25 15:55:00,53.98,54.01,53.95,53.97,58449.0,53.98,54.01,53.95,53.97,58449.0
2019-11-26 09:30:00,53.9,54.21,53.83,53.85,10575.0,53.9,54.21,53.83,53.85,10575.0
2019-11-26 09:35:00,53.83,53.98,53.78,53.78,5894.0,53.83,53.98,53.78,53.78,5894.0
2019-11-26 09:40:00,53.86,53.96,53.79,53.89,1100.0,53.86,53.96,53.79,53.89,1100.0
2019-11-26 09:45:00,53.93,54.07,53.9,54.07,4567.0,53.93,54.07,53.9,54.07,4567.0
2019-11-26 09:50:00,54.13,54.16,54.1,54.1,4738.0,54.13,54.16,54.1,54.1,4738.0
2019-11-26 09:55:00,54.1,54.13,54.02,54.03,5131.0,54.1,54.13,54.02,54.03,5131.0
2019-11-26 10:00:00,54.02,54.11,53.96,54.07,6120.0,54.02,54.11,53.96,54.07,6120.0
2019-11-26 10:05:00,54.05,54.17,54.02,54.17,8240.0,54.05,54.17,54.02,54.17,8240.0
2019-11-26 10:10:00,54.18,54.24,54.14,54.23,5759.0,54.18,54.24,54.14,54.23,5759.0
2019-11-26 10:15:00,54.2,54.26,54.14,54.24,6584.0,54.2,54.26,54.14,54.24,6584.0
2019-11-26 10:20:00,54.25,54.26,54.22,54.25,4205.0,54.25,54.26,54.22,54.25,4205.0
2019-11-26 10:25:00,54.24,54.31,54.22,54.3,20783.0,54.24,54.31,54.22,54.3,20783.0
2019-11-26 10:30:00,54.28,54.41,54.27,54.41,4304.0,54.28,54.41,54.27,54.41,4304.0
2019-11-26 10:35:00,54.41,54.44,54.39,54.39,2309.0,54.41,54.44,54.39,54.39,2309.0
2019-11-26 10:40:00,54.4,54.44,54.36,54.41,2504.0,54.4,54.44,54.36,54.41,2504.0
2019-11-26 10:45:00,54.4,54.4,54.33,54.36,3842.0,54.4,54.4,54.33,54.36,3842.0
2019-11-26 10:50:00,54.36,54.39,54.35,54.37,800.0,54.36,54.39,54.35,54.37,800.0
2019-11-26 10:55:00,54.35,54.4,54.3,54.39,5733.0,54.35,54.4,54.3,54.39,5733.0
2019-11-26 11:00:00,54.37,54.37,54.28,54.36,7439.0,54.37,54.37,54.28,54.36,7439.0
2019-11-26 11:05:00,54.35,54.35,54.24,54.26,3450.0,54.35,54.35,54.24,54.26,3450.0
2019-11-26 11:10:00,54.27,54.29,54.2,54.2,5747.0,54.27,54.29,54.2,54.2,5747.0
2019-11-26 11:15:00,54.22,54.29,54.19,54.28,11633.0,54.22,54.29,54.19,54.28,11633.0
2019-11-26 11:20:00,54.29,54.34,54.25,54.34,5353.0,54.29,54.34,54.25,54.34,5353.0
2019-11-26 11:25:00,54.33,54.37,54.31,54.37,2984.0,54.33,54.37,54.31,54.37,2984.0
2019-11-26 11:30:00,54.37,54.37,54.26,54.27,6887.0,54.37,54.37,54.26,54.27,6887.0
2019-11-26 11:35:00,54.24,54.24,54.17,54.21,10258.0,54.24,54.24,54.17,54.21,10258.0
2019-11-26 11:40:00,54.2,54.25,54.19,54.2,4566.0,54.2,54.25,54.19,54.2,4566.0
2019-11-26 11:45:00,54.22,54.22,54.16,54.18,4740.0,54.22,54.22,54.16,54.18,4740.0
2019-11-26 11:50:00,54.18,54.21,54.17,54.2,5330.0,54.18,54.21,54.17,54.2,5330.0
2019-11-26 11:55:00,54.2,54.2,54.17,54.18,2439.0,54.2,54.2,54.17,54.18,2439.0
2019-11-26 12:00:00,54.2,54.22,54.18,54.21,3991.0,54.2,54.22,54.18,54.21,3991.0
2019-11-26 12:05:00,54.21,54.22,54.2,54.21,7148.0,54.21,54.22,54.2,54.21,7148.0
2019-11-26 12:10:00,54.21,54.22,54.15,54.16,4145.0,54.21,54.22,54.15,54.16,4145.0
2019-11-26 12:15:00,54.17,54.2,54.16,54.16,3312.0,54.17,54.2,54.16,54.16,3312.0
2019-11-26 12:20:00,54.16,54.19,54.15,54.16,3300.0,54.16,54.19,54.15,54.16,3300.0
2019-11-26 12:25:00,54.16,54.21,54.12,54.21,2700.0,54.16,54.21,54.12,54.21,2700.0
2019-11-26 12:30:00,54.2,54.26,54.18,54.19,8881.0,54.2,54.26,54.18,54.19,8881.0
2019-11-26 12:35:00,54.19,54.23,54.19,54.2,3767.0,54.19,54.23,54.19,54.2,3767.0
2019-11-26 12:40:00,54.18,54.21,54.17,54.18,3558.0,54.18,54.21,54.17,54.18,3558.0
2019-11-26 12:45:00,54.18,54.18,54.08,54.09,3634.0,54.18,54.18,54.08,54.09,3634.0
2019-11-26 12:50:00,54.09,54.1,54.08,54.1,1900.0,54.09,54.1,54.08,54.1,1900.0
2019-11-26 12:55:00,54.09,54.11,54.07,54.08,4470.0,54.09,54.11,54.07,54.08,4470.0
2019-11-26 13:00:00,54.08,54.09,54.03,54.04,4715.0,54.08,54.09,54.03,54.04,4715.0
2019-11-26 13:05:00,54.03,54.04,53.94,53.97,18084.0,54.03,54.04,53.94,53.97,18084.0
2019-11-26 13:10:00,53.96,54.0,53.96,53.99,2850.0,53.96,54.0,53.96,53.99,2850.0
2019-11-26 13:15:00,54.0,54.07,53.99,54.05,4544.0,54.0,54.07,53.99,54.05,4544.0
2019-11-26 13:20:00,54.04,54.09,54.0,54.03,8760.0,54.04,54.09,54.0,54.03,8760.0
2019-11-26 13:25:00,54.03,54.06,54.02,54.06,4373.0,54.03,54.06,54.02,54.06,4373.0
2019-11-26 13:30:00,54.06,54.1,54.04,54.05,8038.0,54.06,54.1,54.04,54.05,8038.0
2019-11-26 13:35:00,54.05,54.08,54.04,54.05,3303.0,54.05,54.08,54.04,54.05,3303.0
2019-11-26 13:40:00,54.05,54.09,54.05,54.06,3912.0,54.05,54.09,54.05,54.06,3912.0
2019-11-26 13:45:00,54.05,54.1,54.05,54.06,3153.0,54.05,54.1,54.05,54.06,3153.0
2019-11-26 13:50:00,54.06,54.08,53.98,54.0,5572.0,54.06,54.08,53.98,54.0,5572.0
2019-11-26 13:55:00,54.0,54.01,53.98,54.0,4602.0,54.0,54.01,53.98,54.0,4602.0
2019-11-26 14:00:00,54.0,54.01,53.96,53.98,4753.0,54.0,54.01,53.96,53.98,4753.0
2019-11-26 14:05:00,53.99,54.11,53.99,54.1,12952.0,53.99,54.11,53.99,54.1,12952.0
2019-11-26 14:10:00,54.1,54.12,54.08,54.09,3627.0,54.1,54.12,54.08,54.09,3627.0
2019-11-26 14:15:00,54.1,54.13,54.09,54.11,4285.0,54.1,54.13,54.09,54.11,4285.0
2019-11-26 14:20:00,54.11,54.12,54.08,54.11,4480.0,54.11,54.12,54.08,54.11,4480.0
2019-11-26 14:25:00,54.13,54.14,54.09,54.09,3490.0,54.13,54.14,54.09,54.09,3490.0
2019-11-26 14:30:00,54.09,54.18,54.08,54.18,34051.0,54.09,54.18,54.08,54.18,34051.0
2019-11-26 14:35:00,54.18,54.23,54.18,54.23,37061.0,54.18,54.23,54.18,54.23,37061.0
2019-11-26 14:40:00,54.23,54.23,54.13,54.13,7964.0,54.23,54.23,54.13,54.13,7964.0
2019-11-26 14:45:00,54.13,54.15,54.1,54.15,7743.0,54.13,54.15,54.1,54.15,7743.0
2019-11-26 14:50:00,54.13,54.14,54.06,54.06,7068.0,54.13,54.14,54.06,54.06,7068.0
2019-11-26 14:55:00,54.07,54.09,54.04,54.04,8700.0,54.07,54.09,54.04,54.04,8700.0
2019-11-26 15:00:00,54.04,54.04,53.99,54.0,8422.0,54.04,54.04,53.99,54.0,8422.0
2019-11-26 15:05:00,54.0,54.01,53.97,53.98,7912.0,54.0,54.01,53.97,53.98,7912.0
2019-11-26 15:10:00,53.96,53.98,53.94,53.98,8000.0,53.96,53.98,53.94,53.98,8000.0
2019-11-26 15:15:00,53.98,54.01,53.97,53.98,9953.0,53.98,54.01,53.97,53.98,9953.0
2019-11-26 15:20:00,53.98,54.0,53.93,53.94,8316.0,53.98,54.0,53.93,53.94,8316.0
2019-11-26 15:25:00,53.94,53.97,53.92,53.96,9582.0,53.94,53.97,53.92,53.96,9582.0
2019-11-26 15:30:00,53.97,54.0,53.95,53.99,13744.0,53.97,54.0,53.95,53.99,13744.0
2019-11-26 15:35:00,54.01,54.06,54.0,54.05,16252.0,54.01,54.06,54.0,54.05,16252.0
2019-11-26 15:40:00,54.04,54.09,54.04,54.04,17606.0,54.04,54.09,54.04,54.04,17606.0
2019-11-26 15:45:00,54.04,54.06,54.02,54.02,18136.0,54.04,54.06,54.02,54.02,18136.0
2019-11-26 15:50:00,54.03,54.07,53.97,53.98,59912.0,54.03,54.07,53.97,53.98,59912.0
2019-11-26 15:55:00,53.98,54.03,53.91,53.94,308016.0,53.98,54.03,53.91,53.94,308016.0
2019-11-27 09:30:00,54.3,54.31,53.94,53.99,9675.0,54.3,54.31,53.94,53.99,9675.0
2019-11-27 09:35:00,54.01,54.29,54.01,54.28,8246.0,54.01,54.29,54.01,54.28,8246.0
2019-11-27 09:40:00,54.27,54.35,54.27,54.28,3547.0,54.27,54.35,54.27,54.28,3547.0
2019-11-27 09:45:00,54.29,54.38,54.25,54.38,5380.0,54.29,54.38,54.25,54.38,5380.0
2019-11-27 09:50:00,54.36,54.44,54.31,54.39,13489.0,54.36,54.44,54.31,54.39,13489.0
2019-11-27 09:55:00,54.39,54.44,54.35,54.35,4493.0,54.39,54.44,54.35,54.35,4493.0
2019-11-27 10:00:00,54.37,54.4,54.29,54.34,6809.0,54.37,54.4,54.29,54.34,6809.0
2019-11-27 10:05:00,54.36,54.36,54.29,54.31,10455.0,54.36,54.36,54.29,54.31,10455.0
2019-11-27 10:10:00,54.31,54.44,54.31,54.44,13010.0,54.31,54.44,54.31,54.44,13010.0
2019-11-27 10:15:00,54.44,54.48,54.41,54.48,5905.0,54.44,54.48,54.41,54.48,5905.0
2019-11-27 10:20:00,54.47,54.48,54.44,54.44,2800.0,54.47,54.48,54.44,54.44,2800.0
2019-11-27 10:25:00,54.45,54.48,54.41,54.47,4376.0,54.45,54.48,54.41,54.47,4376.0
2019-11-27 10:30:00,54.48,54.49,54.44,54.48,5950.0,54.48,54.49,54.44,54.48,5950.0
2019-11-27 10:35:00,54.47,54.49,54.38,54.4,7759.0,54.47,54.49,54.38,54.4,7759.0
2019-11-27 10:40:00,54.4,54.41,54.28,54.28,2537.0,54.4,54.41,54.28,54.28,2537.0
2019-11-27 10:45:00,54.27,54.35,54.27,54.34,5100.0,54.27,54.35,54.27,54.34,5100.0
2019-11-27 10:50:00,54.34,54.45,54.34,54.43,10451.0,54.34,54.45,54.34,54.43,10451.0
2019-11-27 10:55:00,54.44,54.49,54.42,54.47,5570.0,54.44,54.49,54.42,54.47,5570.0
2019-11-27 11:00:00,54.47,54.49,54.39,54.43,7333.0,54.47,54.49,54.39,54.43,7333.0
2019-11-27 11:05:00,54.43,54.47,54.43,54.47,2529.0,54.43,54.47,54.43,54.47,2529.0
2019-11-27 11:10:00,54.46,54.49,54.45,54.48,4900.0,54.46,54.49,54.45,54.48,4900.0
2019-11-27 11:15:00,54.48,54.48,54.43,54.45,3674.0,54.48,54.48,54.43,54.45,3674.0
2019-11-27 11:20:00,54.44,54.45,54.39,54.42,4611.0,54.44,54.45,54.39,54.42,4611.0
2019-11-27 11:25:00,54.45,54.47,54.41,54.45,4676.0,54.45,54.47,54.41,54.45,4676.0
2019-11-27 11:30:00,54.49,54.51,54.44,54.51,5260.0,54.49,54.51,54.44,54.51,5260.0
2019-11-27 11:35:00,54.52,54.54,54.48,54.49,6200.0,54.52,54.54,54.48,54.49,6200.0
2019-11-27 11:40:00,54.47,54.49,54.46,54.46,5200.0,54.47,54.49,54.46,54.46,5200.0
2019-11-27 11:45:00,54.45,54.46,54.41,54.43,6004.0,54.45,54.46,54.41,54.43,6004.0
2019-11-27 11:50:00,54.43,54.43,54.29,54.29,3619.0,54.43,54.43,54.29,54.29,3619.0
2019-11-27 11:55:00,54.29,54.32,54.27,54.31,5905.0,54.29,54.32,54.27,54.31,5905.0
2019-11-27 12:00:00,54.3,54.4,54.3,54.4,10470.0,54.3,54.4,54.3,54.4,10470.0
2019-11-27 12:05:00,54.39,54.39,54.35,54.35,7900.0,54.39,54.39,54.35,54.35,7900.0
2019-11-27 12:10:00,54.35,54.36,54.32,54.34,4801.0,54.35,54.36,54.32,54.34,4801.0
2019-11-27 12:15:00,54.34,54.34,54.29,54.3,4599.0,54.34,54.34,54.29,54.3,4599.0
2019-11-27 12:20:00,54.3,54.34,54.29,54.34,6451.0,54.3,54.34,54.29,54.34,6451.0
2019-11-27 12:25:00,54.34,54.34,54.29,54.32,7083.0,54.34,54.34,54.29,54.32,7083.0
2019-11-27 12:30:00,54.32,54.32,54.25,54.27,7598.0,54.32,54.32,54.25,54.27,7598.0
2019-11-27 12:35:00,54.27,54.28,54.24,54.27,2400.0,54.27,54.28,54.24,54.27,2400.0
2019-11-27 12:40:00,54.28,54.32,54.27,54.31,93581.0,54.28,54.32,54.27,54.31,93581.0
2019-11-27 12:45:00,54.3,54.41,54.3,54.41,9200.0,54.3,54.41,54.3,54.41,9200.0
2019-11-27 12:50:00,54.4,54.49,54.4,54.49,129260.0,54.4,54.49,54.4,54.49,129260.0
2019-11-27 12:55:00,54.49,54.55,54.49,54.55,4500.0,54.49,54.55,54.49,54.55,4500.0
2019-11-27 13:00:00,54.53,54.54,54.51,54.54,4100.0,54.53,54.54,54.51,54.54,4100.0
2019-11-27 13:05:00,54.54,54.59,54.53,54.59,7820.0,54.54,54.59,54.53,54.59,7820.0
2019-11-27 13:10:00,54.59,54.66,54.58,54.64,3763.0,54.59,54.66,54.58,54.64,3763.0
2019-11-27 13:15:00,54.65,54.67,54.62,54.67,2640.0,54.65,54.67,54.62,54.67,2640.0
2019-11-27 13:20:00,54.67,54.7,54.65,54.69,6137.0,54.67,54.7,54.65,54.69,6137.0
2019-11-27 13:25:00,54.69,54.69,54.63,54.63,3766.0,54.69,54.69,54.63,54.63,3766.0
2019-11-27 13:30:00,54.63,54.68,54.63,54.66,4932.0,54.63,54.68,54.63,54.66,4932.0
2019-11-27 13:35:00,54.68,54.71,54.65,54.67,5705.0,54.68,54.71,54.65,54.67,5705.0
2019-11-27 13:40:00,54.67,54.7,54.65,54.7,4020.0,54.67,54.7,54.65,54.7,4020.0
2019-11-27 13:45:00,54.69,54.69,54.65,54.65,4000.0,54.69,54.69,54.65,54.65,4000.0
2019-11-27 13:50:00,54.64,54.64,54.58,54.63,14599.0,54.64,54.64,54.58,54.63,14599.0
2019-11-27 13:55:00,54.63,54.63,54.58,54.6,3660.0,54.63,54.63,54.58,54.6,3660.0
2019-11-27 14:00:00,54.59,54.59,54.54,54.55,2130.0,54.59,54.59,54.54,54.55,2130.0
2019-11-27 14:05:00,54.55,54.56,54.54,54.54,3540.0,54.55,54.56,54.54,54.54,3540.0
2019-11-27 14:10:00,54.54,54.56,54.52,54.52,4284.0,54.54,54.56,54.52,54.52,4284.0
2019-11-27 14:15:00,54.52,54.52,54.48,54.51,3129.0,54.52,54.52,54.48,54.51,3129.0
2019-11-27 14:20:00,54.52,54.55,54.5,54.55,3610.0,54.52,54.55,54.5,54.55,3610.0
2019-11-27 14:25:00,54.55,54.56,54.52,54.56,2762.0,54.55,54.56,54.52,54.56,2762.0
2019-11-27 14:30:00,54.56,54.58,54.53,54.58,4106.0,54.56,54.58,54.53,54.58,4106.0
2019-11-27 14:35:00,54.55,54.57,54.52,54.56,4700.0,54.55,54.57,54.52,54.56,4700.0
2019-11-27 14:40:00,54.56,54.58,54.53,54.54,4534.0,54.56,54.58,54.53,54.54,4534.0
2019-11-27 14:45:00,54.54,54.57,54.54,54.56,6183.0,54.54,54.57,54.54,54.56,6183.0
2019-11-27 14:50:00,54.56,54.57,54.54,54.56,5594.0,54.56,54.57,54.54,54.56,5594.0
2019-11-27 14:55:00,54.57,54.58,54.54,54.55,6110.0,54.57,54.58,54.54,54.55,6110.0
2019-11-27 15:00:00,54.55,54.6,54.54,54.58,6101.0,54.55,54.6,54.54,54.58,6101.0
2019-11-27 15:05:00,54.58,54.6,54.56,54.6,4065.0,54.58,54.6,54.56,54.6,4065.0
2019-11-27 15:10:00,54.59,54.59,54.56,54.58,4024.0,54.59,54.59,54.56,54.58,4024.0
2019-11-27 15:15:00,54.58,54.58,54.54,54.55,6003.0,54.58,54.58,54.54,54.55,6003.0
2019-11-27 15:20:00,54.56,54.58,54.54,54.57,5358.0,54.56,54.58,54.54,54.57,5358.0
2019-11-27 15:25:00,54.57,54.63,54.57,54.63,7823.0,54.57,54.63,54.57,54.63,7823.0
2019-11-27 15:30:00,54.63,54.67,54.63,54.66,11919.0,54.63,54.67,54.63,54.66,11919.0
2019-11-27 15:35:00,54.66,54.66,54.62,54.62,7548.0,54.66,54.66,54.62,54.62,7548.0
2019-11-27 15:40:00,54.61,54.64,54.6,54.62,9279.0,54.61,54.64,54.6,54.62,9279.0
2019-11-27 15:45:00,54.62,54.65,54.6,54.61,10500.0,54.62,54.65,54.6,54.61,10500.0
2019-11-27 15:50:00,54.6,54.65,54.6,54.61,18444.0,54.6,54.65,54.6,54.61,18444.0
2019-11-27 15:55:00,54.61,54.69,54.61,54.64,39345.0,54.61,54.69,54.61,54.64,39345.0
2019-11-29 09:30:00,54.43,54.68,54.42,54.47,7640.0,54.43,54.68,54.42,54.47,7640.0
2019-11-29 09:35:00,54.48,54.67,54.42,54.62,5064.0,54.48,54.67,54.42,54.62,5064.0
2019-11-29 09:40:00,54.57,54.57,54.43,54.48,4972.0,54.57,54.57,54.43,54.48,4972.0
2019-11-29 09:45:00,54.49,54.49,54.28,54.32,5859.0,54.49,54.49,54.28,54.32,5859.0
2019-11-29 09:50:00,54.3,54.39,54.24,54.39,12447.0,54.3,54.39,54.24,54.39,12447.0
2019-11-29 09:55:00,54.42,54.43,54.38,54.39,5581.0,54.42,54.43,54.38,54.39,5581.0
2019-11-29 10:00:00,54.37,54.39,54.32,54.33,6094.0,54.37,54.39,54.32,54.33,6094.0
2019-11-29 10:05:00,54.35,54.35,54.27,54.27,5193.0,54.35,54.35,54.27,54.27,5193.0
2019-11-29 10:10:00,54.28,54.29,54.21,54.21,6240.0,54.28,54.29,54.21,54.21,6240.0
2019-11-29 10:15:00,54.2,54.24,54.19,54.2,5800.0,54.2,54.24,54.19,54.2,5800.0
2019-11-29 10:20:00,54.19,54.25,54.15,54.18,4823.0,54.19,54.25,54.15,54.18,4823.0
2019-11-29 10:25:00,54.18,54.31,54.17,54.25,32236.0,54.18,54.31,54.17,54.25,32236.0
2019-11-29 10:30:00,54.24,54.24,54.1,54.14,8433.0,54.24,54.24,54.1,54.14,8433.0
2019-11-29 10:35:00,54.14,54.16,54.12,54.14,9232.0,54.14,54.16,54.12,54.14,9232.0
2019-11-29 10:40:00,54.14,54.15,54.07,54.1,9285.0,54.14,54.15,54.07,54.1,9285.0
2019-11-29 10:45:00,54.08,54.13,54.08,54.09,5214.0,54.08,54.13,54.08,54.09,5214.0
2019-11-29 10:50:00,54.09,54.1,53.97,54.0,4689.0,54.09,54.1,53.97,54.0,4689.0
2019-11-29 10:55:00,54.01,54.04,53.99,54.02,2928.0,54.01,54.04,53.99,54.02,2928.0
2019-11-29 11:00:00,54.02,54.02,53.99,54.02,4234.0,54.02,54.02,53.99,54.02,4234.0
2019-11-29 11:05:00,54.02,54.03,54.01,54.02,2870.0,54.02,54.03,54.01,54.02,2870.0
2019-11-29 11:10:00,54.01,54.07,54.01,54.02,7212.0,54.01,54.07,54.01,54.02,7212.0
2019-11-29 11:15:00,54.02,54.02,53.93,53.96,7833.0,54.02,54.02,53.93,53.96,7833.0
2019-11-29 11:20:00,53.94,53.94,53.86,53.91,7621.0,53.94,53.94,53.86,53.91,7621.0
2019-11-29 11:25:00,53.91,53.92,53.86,53.91,4891.0,53.91,53.92,53.86,53.91,4891.0
2019-11-29 11:30:00,53.9,53.93,53.82,53.82,5985.0,53.9,53.93,53.82,53.82,5985.0
2019-11-29 11:35:00,53.8,53.84,53.76,53.84,7721.0,53.8,53.84,53.76,53.84,7721.0
2019-11-29 11:40:00,53.84,53.84,53.76,53.78,7848.0,53.84,53.84,53.76,53.78,7848.0
2019-11-29 11:45:00,53.78,53.78,53.76,53.78,4882.0,53.78,53.78,53.76,53.78,4882.0
2019-11-29 11:50:00,53.77,53.81,53.74,53.8,7700.0,53.77,53.81,53.74,53.8,7700.0
2019-11-29 11:55:00,53.8,53.83,53.79,53.8,3610.0,53.8,53.83,53.79,53.8,3610.0
2019-11-29 12:00:00,53.79,53.79,53.72,53.73,8417.0,53.79,53.79,53.72,53.73,8417.0
2019-11-29 12:05:00,53.73,53.75,53.7,53.75,6940.0,53.73,53.75,53.7,53.75,6940.0
2019-11-29 12:10:00,53.75,53.83,53.74,53.82,7100.0,53.75,53.83,53.74,53.82,7100.0
2019-11-29 12:15:00,53.81,53.81,53.74,53.76,5785.0,53.81,53.81,53.74,53.76,5785.0
2019-11-29 12:20:00,53.77,53.88,53.77,53.87,4318.0,53.77,53.88,53.77,53.87,4318.0
2019-11-29 12:25:00,53.87,53.87,53.81,53.82,7162.0,53.87,53.87,53.81,53.82,7162.0
2019-11-29 12:30:00,53.81,53.81,53.77,53.78,4433.0,53.81,53.81,53.77,53.78,4433.0
2019-11-29 12:35:00,53.78,53.79,53.73,53.73,6439.0,53.78,53.79,53.73,53.73,6439.0
2019-11-29 12:40:00,53.72,53.79,53.71,53.78,16937.0,53.72,53.79,53.71,53.78,16937.0
2019-11-29 12:45:00,53.79,53.84,53.77,53.8,10668.0,53.79,53.84,53.77,53.8,10668.0
2019-11-29 12:50:00,53.8,53.81,53.73,53.75,14211.0,53.8,53.81,53.73,53.75,14211.0
2019-11-29 12:55:00,53.75,53.75,53.58,53.65,64695.0,53.75,53.75,53.58,53.65,64695.0
2019-12-02 09:30:00,53.7,53.97,53.53,53.59,29164.0,53.7,53.97,53.53,53.59,29164.0
2019-12-02 09:35:00,53.59,53.64,53.35,53.38,6236.0,53.59,53.64,53.35,53.38,6236.0
2019-12-02 09:40:00,53.33,53.51,53.32,53.45,8728.0,53.33,53.51,53.32,53.45,8728.0
2019-12-02 09:45:00,53.45,53.45,53.31,53.34,5616.0,53.45,53.45,53.31,53.34,5616.0
2019-12-02 09:50:00,53.33,53.36,53.28,53.34,10599.0,53.33,53.36,53.28,53.34,10599.0
2019-12-02 09:55:00,53.35,53.44,53.22,53.36,11398.0,53.35,53.44,53.22,53.36,11398.0
2019-12-02 10:00:00,53.33,53.33,53.05,53.05,7966.0,53.33,53.33,53.05,53.05,7966.0
2019-12-02 10:05:00,53.05,53.09,53.02,53.05,12139.0,53.05,53.09,53.02,53.05,12139.0
2019-12-02 10:10:00,53.02,53.14,53.02,53.12,7480.0,53.02,53.14,53.02,53.12,7480.0
2019-12-02 10:15:00,53.12,53.17,53.07,53.08,8191.0,53.12,53.17,53.07,53.08,8191.0
2019-12-02 10:20:00,53.08,53.08,52.98,53.01,7998.0,53.08,53.08,52.98,53.01,7998.0
2019-12-02 10:25:00,52.99,53.23,52.99,53.2,6820.0,52.99,53.23,52.99,53.2,6820.0
2019-12-02 10:30:00,53.14,53.23,53.05,53.23,5834.0,53.14,53.23,53.05,53.23,5834.0
2019-12-02 10:35:00,53.21,53.26,53.06,53.21,5505.0,53.21,53.26,53.06,53.21,5505.0
2019-12-02 10:40:00,53.24,53.33,53.21,53.33,5026.0,53.24,53.33,53.21,53.33,5026.0
2019-12-02 10:45:00,53.31,53.31,53.23,53.25,6845.0,53.31,53.31,53.23,53.25,6845.0
2019-12-02 10:50:00,53.23,53.25,53.17,53.19,3010.0,53.23,53.25,53.17,53.19,3010.0
2019-12-02 10:55:00,53.17,53.26,53.17,53.24,6512.0,53.17,53.26,53.17,53.24,6512.0
2019-12-02 11:00:00,53.23,53.28,53.21,53.24,5101.0,53.23,53.28,53.21,53.24,5101.0
2019-12-02 11:05:00,53.22,53.27,53.21,53.25,4612.0,53.22,53.27,53.21,53.25,4612.0
2019-12-02 11:10:00,53.23,53.24,53.2,53.2,3833.0,53.23,53.24,53.2,53.2,3833.0
2019-12-02 11:15:00,53.22,53.24,53.18,53.22,9349.0,53.22,53.24,53.18,53.22,9349.0
2019-12-02 11:20:00,53.23,53.29,53.23,53.26,5918.0,53.23,53.29,53.23,53.26,5918.0
2019-12-02 11:25:00,53.24,53.25,53.14,53.14,6030.0,53.24,53.25,53.14,53.14,6030.0
2019-12-02 11:30:00,53.13,53.15,53.04,53.1,8114.0,53.13,53.15,53.04,53.1,8114.0
2019-12-02 11:35:00,53.1,53.13,53.05,53.13,6457.0,53.1,53.13,53.05,53.13,6457.0
2019-12-02 11:40:00,53.12,53.12,52.99,53.02,6759.0,53.12,53.12,52.99,53.02,6759.0
2019-12-02 11:45:00,53.03,53.14,53.03,53.12,6912.0,53.03,53.14,53.03,53.12,6912.0
2019-12-02 11:50:00,53.13,53.17,53.11,53.15,4700.0,53.13,53.17,53.11,53.15,4700.0
2019-12-02 11:55:00,53.13,53.13,53.08,53.11,6061.0,53.13,53.13,53.08,53.11,6061.0
2019-12-02 12:00:00,53.12,53.15,53.1,53.13,7499.0,53.12,53.15,53.1,53.13,7499.0
2019-12-02 12:05:00,53.16,53.16,53.1,53.11,6059.0,53.16,53.16,53.1,53.11,6059.0
2019-12-02 12:10:00,53.11,53.15,53.11,53.12,6100.0,53.11,53.15,53.11,53.12,6100.0
2019-12-02 12:15:00,53.11,53.14,53.08,53.14,6304.0,53.11,53.14,53.08,53.14,6304.0
2019-12-02 12:20:00,53.14,53.26,53.12,53.26,27801.0,53.14,53.26,53.12,53.26,27801.0
2019-12-02 12:25:00,53.26,53.32,53.12,53.18,14497.0,53.26,53.32,53.12,53.18,14497.0
2019-12-02 12:30:00,53.19,53.27,53.18,53.23,11805.0,53.19,53.27,53.18,53.23,11805.0
2019-12-02 12:35:00,53.23,53.3,53.22,53.3,5728.0,53.23,53.3,53.22,53.3,5728.0
2019-12-02 12:40:00,53.3,53.3,53.21,53.27,10215.0,53.3,53.3,53.21,53.27,10215.0
2019-12-02 12:45:00,53.26,53.3,53.21,53.25,8927.0,53.26,53.3,53.21,53.25,8927.0
2019-12-02 12:50:00,53.25,53.32,53.2,53.29,8750.0,53.25,53.32,53.2,53.29,8750.0
2019-12-02 12:55:00,53.28,53.32,53.26,53.29,31270.0,53.28,53.32,53.26,53.29,31270.0
2019-12-02 13:00:00,53.28,53.34,53.28,53.29,5334.0,53.28,53.34,53.28,53.29,5334.0
2019-12-02 13:05:00,53.28,53.32,53.26,53.31,62375.0,53.28,53.32,53.26,53.31,62375.0
2019-12-02 13:10:00,53.3,53.31,53.25,53.27,4651.0,53.3,53.31,53.25,53.27,4651.0
2019-12-02 13:15:00,53.29,53.29,53.21,53.23,4950.0,53.29,53.29,53.21,53.23,4950.0
2019-12-02 13:20:00,53.26,53.27,53.19,53.23,5075.0,53.26,53.27,53.19,53.23,5075.0
2019-12-02 13:25:00,53.23,53.26,53.17,53.2,7551.0,53.23,53.26,53.17,53.2,7551.0
2019-12-02 13:30:00,53.18,53.22,53.18,53.2,5980.0,53.18,53.22,53.18,53.2,5980.0
2019-12-02 13:35:00,53.18,53.22,53.18,53.21,9617.0,53.18,53.22,53.18,53.21,9617.0
2019-12-02 13:40:00,53.21,53.21,53.13,53.19,11972.0,53.21,53.21,53.13,53.19,11972.0
2019-12-02 13:45:00,53.2,53.26,53.17,53.25,6262.0,53.2,53.26,53.17,53.25,6262.0
2019-12-02 13:50:00,53.26,53.26,53.22,53.22,7607.0,53.26,53.26,53.22,53.22,7607.0
2019-12-02 13:55:00,53.24,53.26,53.22,53.26,4984.0,53.24,53.26,53.22,53.26,4984.0
2019-12-02 14:00:00,53.25,53.27,53.23,53.24,4836.0,53.25,53.27,53.23,53.24,4836.0
2019-12-02 14:05:00,53.25,53.26,53.2,53.24,7766.0,53.25,53.26,53.2,53.24,7766.0
2019-12-02 14:10:00,53.26,53.29,53.26,53.29,5214.0,53.26,53.29,53.26,53.29,5214.0
2019-12-02 14:15:00,53.29,53.31,53.27,53.31,6050.0,53.29,53.31,53.27,53.31,6050.0
2019-12-02 14:20:00,53.3,53.32,53.26,53.31,11613.0,53.3,53.32,53.26,53.31,11613.0
2019-12-02 14:25:00,53.3,53.32,53.27,53.27,4400.0,53.3,53.32,53.27,53.27,4400.0
2019-12-02 14:30:00,53.28,53.31,53.28,53.29,7430.0,53.28,53.31,53.28,53.29,7430.0
2019-12-02 14:35:00,53.29,53.3,53.25,53.26,3914.0,53.29,53.3,53.25,53.26,3914.0
2019-12-02 14:40:00,53.27,53.3,53.25,53.3,10967.0,53.27,53.3,53.25,53.3,10967.0
2019-12-02 14:45:00,53.29,53.33,53.29,53.32,7797.0,53.29,53.33,53.29,53.32,7797.0
2019-12-02 14:50:00,53.31,53.34,53.26,53.26,7387.0,53.31,53.34,53.26,53.26,7387.0
2019-12-02 14:55:00,53.27,53.31,53.26,53.29,5986.0,53.27,53.31,53.26,53.29,5986.0
2019-12-02 15:00:00,53.28,53.28,53.22,53.22,6224.0,53.28,53.28,53.22,53.22,6224.0
2019-12-02 15:05:00,53.2,53.22,53.18,53.21,6706.0,53.2,53.22,53.18,53.21,6706.0
2019-12-02 15:10:00,53.21,53.21,53.19,53.2,6301.0,53.21,53.21,53.19,53.2,6301.0
2019-12-02 15:15:00,53.19,53.25,53.19,53.25,8810.0,53.19,53.25,53.19,53.25,8810.0
2019-12-02 15:20:00,53.26,53.26,53.19,53.21,10208.0,53.26,53.26,53.19,53.21,10208.0
2019-12-02 15:25:00,53.2,53.25,53.19,53.22,23768.0,53.2,53.25,53.19,53.22,23768.0
2019-12-02 15:30:00,53.21,53.22,53.19,53.22,14070.0,53.21,53.22,53.19,53.22,14070.0
2019-12-02 15:35:00,53.21,53.28,53.19,53.24,16029.0,53.21,53.28,53.19,53.24,16029.0
2019-12-02 15:40:00,53.23,53.29,53.21,53.29,17684.0,53.23,53.29,53.21,53.29,17684.0
2019-12-02 15:45:00,53.29,53.3,53.23,53.24,17228.0,53.29,53.3,53.23,53.24,17228.0
2019-12-02 15:50:00,53.24,53.27,53.15,53.16,36499.0,53.24,53.27,53.15,53.16,36499.0
2019-12-02 15:55:00,53.16,53.19,53.08,53.17,80999.0,53.16,53.19,53.08,53.17,80999.0
2019-12-03 09:30:00,52.34,52.41,52.1,52.41,26050.0,52.34,52.41,52.1,52.41,26050.0
2019-12-03 09:35:00,52.41,52.5,52.15,52.44,11405.0,52.41,52.5,52.15,52.44,11405.0
2019-12-03 09:40:00,52.38,52.5,52.29,52.46,29382.0,52.38,52.5,52.29,52.46,29382.0
2019-12-03 09:45:00,52.4,52.43,52.14,52.19,14075.0,52.4,52.43,52.14,52.19,14075.0
2019-12-03 09:50:00,52.19,52.33,52.1,52.33,16154.0,52.19,52.33,52.1,52.33,16154.0
2019-12-03 09:55:00,52.32,52.55,52.31,52.52,6237.0,52.32,52.55,52.31,52.52,6237.0
2019-12-03 10:00:00,52.52,52.52,52.25,52.26,16261.0,52.52,52.52,52.25,52.26,16261.0
2019-12-03 10:05:00,52.25,52.37,52.23,52.31,15996.0,52.25,52.37,52.23,52.31,15996.0
2019-12-03 10:10:00,52.27,52.31,52.23,52.29,9261.0,52.27,52.31,52.23,52.29,9261.0
2019-12-03 10:15:00,52.29,52.42,52.29,52.36,21821.0,52.29,52.42,52.29,52.36,21821.0
2019-12-03 10:20:00,52.35,52.36,52.31,52.36,6456.0,52.35,52.36,52.31,52.36,6456.0
2019-12-03 10:25:00,52.35,52.37,52.29,52.34,7144.0,52.35,52.37,52.29,52.34,7144.0
2019-12-03 10:30:00,52.35,52.39,52.3,52.39,9962.0,52.35,52.39,52.3,52.39,9962.0
2019-12-03 10:35:00,52.38,52.38,52.27,52.36,108333.0,52.38,52.38,52.27,52.36,108333.0
2019-12-03 10:40:00,52.33,52.41,52.23,52.38,65373.0,52.33,52.41,52.23,52.38,65373.0
2019-12-03 10:45:00,52.39,52.39,52.27,52.28,8312.0,52.39,52.39,52.27,52.28,8312.0
2019-12-03 10:50:00,52.26,52.3,52.24,52.29,7600.0,52.26,52.3,52.24,52.29,7600.0
2019-12-03 10:55:00,52.29,52.32,52.24,52.31,6217.0,52.29,52.32,52.24,52.31,6217.0
2019-12-03 11:00:00,52.3,52.36,52.28,52.36,7849.0,52.3,52.36,52.28,52.36,7849.0
2019-12-03 11:05:00,52.37,52.38,52.33,52.33,33610.0,52.37,52.38,52.33,52.33,33610.0
2019-12-03 11:10:00,52.34,52.37,52.31,52.37,9073.0,52.34,52.37,52.31,52.37,9073.0
2019-12-03 11:15:00,52.36,52.38,52.31,52.31,6477.0,52.36,52.38,52.31,52.31,6477.0
2019-12-03 11:20:00,52.31,52.37,52.29,52.32,5600.0,52.31,52.37,52.29,52.32,5600.0
2019-12-03 11:25:00,52.33,52.34,52.28,52.28,7183.0,52.33,52.34,52.28,52.28,7183.0
2019-12-03 11:30:00,52.29,52.31,52.25,52.26,5804.0,52.29,52.31,52.25,52.26,5804.0
2019-12-03 11:35:00,52.26,52.34,52.23,52.34,5027.0,52.26,52.34,52.23,52.34,5027.0
2019-12-03 11:40:00,52.34,52.37,52.3,52.3,4499.0,52.34,52.37,52.3,52.3,4499.0
2019-12-03 11:45:00,52.31,52.34,52.28,52.3,6656.0,52.31,52.34,52.28,52.3,6656.0
2019-12-03 11:50:00,52.31,52.32,52.28,52.29,4984.0,52.31,52.32,52.28,52.29,4984.0
2019-12-03 11:55:00,52.29,52.3,52.26,52.29,5602.0,52.29,52.3,52.26,52.29,5602.0
2019-12-03 12:00:00,52.32,52.38,52.32,52.36,8927.0,52.32,52.38,52.32,52.36,8927.0
2019-12-03 12:05:00,52.36,52.38,52.33,52.34,9008.0,52.36,52.38,52.33,52.34,9008.0
2019-12-03 12:10:00,52.34,52.38,52.32,52.38,13281.0,52.34,52.38,52.32,52.38,13281.0
2019-12-03 12:15:00,52.39,52.45,52.36,52.44,19548.0,52.39,52.45,52.36,52.44,19548.0
2019-12-03 12:20:00,52.45,52.54,52.45,52.53,3562.0,52.45,52.54,52.45,52.53,3562.0
2019-12-03 12:25:00,52.52,52.52,52.46,52.47,6913.0,52.52,52.52,52.46,52.47,6913.0
2019-12-03 12:30:00,52.47,52.48,52.41,52.43,5129.0,52.47,52.48,52.41,52.43,5129.0
2019-12-03 12:35:00,52.43,52.47,52.4,52.42,5369.0,52.43,52.47,52.4,52.42,5369.0
2019-12-03 12:40:00,52.43,52.44,52.4,52.41,5638.0,52.43,52.44,52.4,52.41,5638.0
2019-12-03 12:45:00,52.42,52.47,52.39,52.47,13819.0,52.42,52.47,52.39,52.47,13819.0
2019-12-03 12:50:00,52.45,52.65,52.45,52.57,26674.0,52.45,52.65,52.45,52.57,26674.0
2019-12-03 12:55:00,52.56,52.65,52.56,52.62,14377.0,52.56,52.65,52.56,52.62,14377.0
2019-12-03 13:00:00,52.63,52.72,52.63,52.67,16083.0,52.63,52.72,52.63,52.67,16083.0
2019-12-03 13:05:00,52.65,52.75,52.63,52.72,11765.0,52.65,52.75,52.63,52.72,11765.0
2019-12-03 13:10:00,52.75,52.8,52.73,52.79,5436.0,52.75,52.8,52.73,52.79,5436.0
2019-12-03 13:15:00,52.8,52.82,52.73,52.77,7770.0,52.8,52.82,52.73,52.77,7770.0
2019-12-03 13:20:00,52.75,52.77,52.72,52.73,10425.0,52.75,52.77,52.72,52.73,10425.0
2019-12-03 13:25:00,52.75,52.77,52.7,52.74,7920.0,52.75,52.77,52.7,52.74,7920.0
2019-12-03 13:30:00,52.75,52.76,52.69,52.73,8808.0,52.75,52.76,52.69,52.73,8808.0
2019-12-03 13:35:00,52.74,52.74,52.69,52.7,8623.0,52.74,52.74,52.69,52.7,8623.0
2019-12-03 13:40:00,52.7,52.7,52.66,52.66,10917.0,52.7,52.7,52.66,52.66,10917.0
2019-12-03 13:45:00,52.66,52.67,52.61,52.63,6409.0,52.66,52.67,52.61,52.63,6409.0
2019-12-03 13:50:00,52.65,52.69,52.64,52.69,8350.0,52.65,52.69,52.64,52.69,8350.0
2019-12-03 13:55:00,52.68,52.71,52.66,52.68,8184.0,52.68,52.71,52.66,52.68,8184.0
2019-12-03 14:00:00,52.69,52.71,52.68,52.68,7663.0,52.69,52.71,52.68,52.68,7663.0
2019-12-03 14:05:00,52.69,52.74,52.68,52.68,8350.0,52.69,52.74,52.68,52.68,8350.0
2019-12-03 14:10:00,52.68,52.68,52.65,52.65,5362.0,52.68,52.68,52.65,52.65,5362.0
2019-12-03 14:15:00,52.65,52.65,52.61,52.64,8124.0,52.65,52.65,52.61,52.64,8124.0
2019-12-03 14:20:00,52.64,52.66,52.63,52.66,7283.0,52.64,52.66,52.63,52.66,7283.0
2019-12-03 14:25:00,52.66,52.69,52.62,52.69,9665.0,52.66,52.69,52.62,52.69,9665.0
2019-12-03 14:30:00,52.7,52.7,52.62,52.64,9441.0,52.7,52.7,52.62,52.64,9441.0
2019-12-03 14:35:00,52.64,52.69,52.63,52.66,6272.0,52.64,52.69,52.63,52.66,6272.0
2019-12-03 14:40:00,52.66,52.73,52.66,52.73,6307.0,52.66,52.73,52.66,52.73,6307.0
2019-12-03 14:45:00,52.73,52.78,52.68,52.78,11385.0,52.73,52.78,52.68,52.78,11385.0
2019-12-03 14:50:00,52.79,52.81,52.74,52.74,72467.0,52.79,52.81,52.74,52.74,72467.0
2019-12-03 14:55:00,52.75,52.8,52.75,52.79,6456.0,52.75,52.8,52.75,52.79,6456.0
2019-12-03 15:00:00,52.79,52.82,52.76,52.76,9732.0,52.79,52.82,52.76,52.76,9732.0
2019-12-03 15:05:00,52.77,52.81,52.75,52.75,11184.0,52.77,52.81,52.75,52.75,11184.0
2019-12-03 15:10:00,52.74,52.83,52.73,52.8,18043.0,52.74,52.83,52.73,52.8,18043.0
2019-12-03 15:15:00,52.81,52.82,52.8,52.81,7955.0,52.81,52.82,52.8,52.81,7955.0
2019-12-03 15:20:00,52.82,52.89,52.82,52.88,12350.0,52.82,52.89,52.82,52.88,12350.0
2019-12-03 15:25:00,52.88,52.95,52.87,52.95,14582.0,52.88,52.95,52.87,52.95,14582.0
2019-12-03 15:30:00,52.95,52.96,52.88,52.88,13053.0,52.95,52.96,52.88,52.88,13053.0
2019-12-03 15:35:00,52.88,52.91,52.83,52.85,15518.0,52.88,52.91,52.83,52.85,15518.0
2019-12-03 15:40:00,52.85,52.86,52.84,52.85,20171.0,52.85,52.86,52.84,52.85,20171.0
2019-12-03 15:45:00,52.85,52.96,52.85,52.96,32185.0,52.85,52.96,52.85,52.96,32185.0
2019-12-03 15:50:00,52.97,52.99,52.91,52.94,28802.0,52.97,52.99,52.91,52.94,28802.0
2019-12-03 15:55:00,52.95,52.96,52.85,52.86,103596.0,52.95,52.96,52.85,52.86,103596.0
2019-12-04 09:30:00,52.86,53.1,52.85,52.96,17095.0,52.86,53.1,52.85,52.96,17095.0
2019-12-04 09:35:00,53.12,53.27,53.04,53.26,2900.0,53.12,53.27,53.04,53.26,2900.0
2019-12-04 09:40:00,53.22,53.45,53.22,53.45,5249.0,53.22,53.45,53.22,53.45,5249.0
2019-12-04 09:45:00,53.43,53.44,53.3,53.44,10753.0,53.43,53.44,53.3,53.44,10753.0
2019-12-04 09:50:00,53.44,53.5,53.34,53.44,7072.0,53.44,53.5,53.34,53.44,7072.0
2019-12-04 09:55:00,53.5,53.56,53.43,53.47,4692.0,53.5,53.56,53.43,53.47,4692.0
2019-12-04 10:00:00,53.47,53.56,53.43,53.49,10002.0,53.47,53.56,53.43,53.49,10002.0
2019-12-04 10:05:00,53.52,53.54,53.41,53.46,4481.0,53.52,53.54,53.41,53.46,4481.0
2019-12-04 10:10:00,53.46,53.48,53.37,53.39,7501.0,53.46,53.48,53.37,53.39,7501.0
2019-12-04 10:15:00,53.41,53.42,53.26,53.31,7494.0,53.41,53.42,53.26,53.31,7494.0
2019-12-04 10:20:00,53.33,53.35,53.24,53.26,6299.0,53.33,53.35,53.24,53.26,6299.0
2019-12-04 10:25:00,53.25,53.27,53.16,53.16,6900.0,53.25,53.27,53.16,53.16,6900.0
2019-12-04 10:30:00,53.17,53.25,53.17,53.21,6064.0,53.17,53.25,53.17,53.21,6064.0
2019-12-04 10:35:00,53.22,53.31,53.22,53.23,6997.0,53.22,53.31,53.22,53.23,6997.0
2019-12-04 10:40:00,53.24,53.33,53.24,53.3,4854.0,53.24,53.33,53.24,53.3,4854.0
2019-12-04 10:45:00,53.28,53.38,53.28,53.35,5623.0,53.28,53.38,53.28,53.35,5623.0
2019-12-04 10:50:00,53.36,53.41,53.3,53.34,5957.0,53.36,53.41,53.3,53.34,5957.0
2019-12-04 10:55:00,53.36,53.4,53.35,53.36,3648.0,53.36,53.4,53.35,53.36,3648.0
2019-12-04 11:00:00,53.39,53.4,53.34,53.36,4605.0,53.39,53.4,53.34,53.36,4605.0
2019-12-04 11:05:00,53.38,53.43,53.35,53.41,5638.0,53.38,53.43,53.35,53.41,5638.0
2019-12-04 11:10:00,53.39,53.4,53.34,53.4,4182.0,53.39,53.4,53.34,53.4,4182.0
2019-12-04 11:15:00,53.4,53.41,53.34,53.35,4509.0,53.4,53.41,53.34,53.35,4509.0
2019-12-04 11:20:00,53.34,53.4,53.34,53.36,5479.0,53.34,53.4,53.34,53.36,5479.0
2019-12-04 11:25:00,53.36,53.36,53.29,53.31,5432.0,53.36,53.36,53.29,53.31,5432.0
2019-12-04 11:30:00,53.34,53.35,53.31,53.34,6263.0,53.34,53.35,53.31,53.34,6263.0
2019-12-04 11:35:00,53.34,53.41,53.34,53.4,17179.0,53.34,53.41,53.34,53.4,17179.0
2019-12-04 11:40:00,53.41,53.48,53.41,53.47,12922.0,53.41,53.48,53.41,53.47,12922.0
2019-12-04 11:45:00,53.48,53.48,53.42,53.43,5898.0,53.48,53.48,53.42,53.43,5898.0
2019-12-04 11:50:00,53.42,53.42,53.31,53.34,10003.0,53.42,53.42,53.31,53.34,10003.0
2019-12-04 11:55:00,53.33,53.35,53.32,53.34,4367.0,53.33,53.35,53.32,53.34,4367.0
2019-12-04 12:00:00,53.33,53.34,53.26,53.32,5543.0,53.33,53.34,53.26,53.32,5543.0
2019-12-04 12:05:00,53.3,53.3,53.24,53.24,3674.0,53.3,53.3,53.24,53.24,3674.0
2019-12-04 12:10:00,53.23,53.27,53.23,53.26,5519.0,53.23,53.27,53.23,53.26,5519.0
2019-12-04 12:15:00,53.27,53.27,53.24,53.25,2816.0,53.27,53.27,53.24,53.25,2816.0
2019-12-04 12:20:00,53.26,53.27,53.23,53.23,3105.0,53.26,53.27,53.23,53.23,3105.0
2019-12-04 12:25:00,53.24,53.26,53.21,53.23,4406.0,53.24,53.26,53.21,53.23,4406.0
2019-12-04 12:30:00,53.24,53.26,53.22,53.22,7340.0,53.24,53.26,53.22,53.22,7340.0
2019-12-04 12:35:00,53.23,53.24,53.2,53.22,3535.0,53.23,53.24,53.2,53.22,3535.0
2019-12-04 12:40:00,53.23,53.24,53.22,53.24,675.0,53.23,53.24,53.22,53.24,675.0
2019-12-04 12:45:00,53.27,53.3,53.24,53.25,4044.0,53.27,53.3,53.24,53.25,4044.0
2019-12-04 12:50:00,53.26,53.32,53.26,53.31,12435.0,53.26,53.32,53.26,53.31,12435.0
2019-12-04 12:55:00,53.32,53.34,53.31,53.31,5049.0,53.32,53.34,53.31,53.31,5049.0
2019-12-04 13:00:00,53.33,53.38,53.33,53.38,5644.0,53.33,53.38,53.33,53.38,5644.0
2019-12-04 13:05:00,53.39,53.45,53.38,53.44,5406.0,53.39,53.45,53.38,53.44,5406.0
2019-12-04 13:10:00,53.45,53.45,53.39,53.41,4034.0,53.45,53.45,53.39,53.41,4034.0
2019-12-04 13:15:00,53.41,53.44,53.4,53.44,3105.0,53.41,53.44,53.4,53.44,3105.0
2019-12-04 13:20:00,53.44,53.46,53.42,53.44,3400.0,53.44,53.46,53.42,53.44,3400.0
2019-12-04 13:25:00,53.45,53.45,53.41,53.41,3230.0,53.45,53.45,53.41,53.41,3230.0
2019-12-04 13:30:00,53.42,53.45,53.42,53.45,10234.0,53.42,53.45,53.42,53.45,10234.0
2019-12-04 13:35:00,53.45,53.47,53.43,53.47,3746.0,53.45,53.47,53.43,53.47,3746.0
2019-12-04 13:40:00,53.48,53.5,53.47,53.47,4506.0,53.48,53.5,53.47,53.47,4506.0
2019-12-04 13:45:00,53.47,53.49,53.46,53.49,2627.0,53.47,53.49,53.46,53.49,2627.0
2019-12-04 13:50:00,53.49,53.53,53.48,53.53,11465.0,53.49,53.53,53.48,53.53,11465.0
2019-12-04 13:55:00,53.53,53.54,53.52,53.54,3545.0,53.53,53.54,53.52,53.54,3545.0
2019-12-04 14:00:00,53.53,53.58,53.53,53.56,7156.0,53.53,53.58,53.53,53.56,7156.0
2019-12-04 14:05:00,53.56,53.67,53.49,53.64,36640.0,53.56,53.67,53.49,53.64,36640.0
2019-12-04 14:10:00,53.63,53.65,53.61,53.65,5867.0,53.63,53.65,53.61,53.65,5867.0
2019-12-04 14:15:00,53.64,53.69,53.64,53.66,4913.0,53.64,53.69,53.64,53.66,4913.0
2019-12-04 14:20:00,53.67,53.68,53.63,53.64,4462.0,53.67,53.68,53.63,53.64,4462.0
2019-12-04 14:25:00,53.65,53.7,53.61,53.68,5180.0,53.65,53.7,53.61,53.68,5180.0
2019-12-04 14:30:00,53.67,53.69,53.66,53.69,3514.0,53.67,53.69,53.66,53.69,3514.0
2019-12-04 14:35:00,53.67,53.68,53.65,53.68,6102.0,53.67,53.68,53.65,53.68,6102.0
2019-12-04 14:40:00,53.67,53.68,53.65,53.65,3063.0,53.67,53.68,53.65,53.65,3063.0
2019-12-04 14:45:00,53.66,53.7,53.64,53.7,57317.0,53.66,53.7,53.64,53.7,57317.0
2019-12-04 14:50:00,53.7,53.74,53.69,53.73,7248.0,53.7,53.74,53.69,53.73,7248.0
2019-12-04 14:55:00,53.73,53.81,53.72,53.81,14983.0,53.73,53.81,53.72,53.81,14983.0
2019-12-04 15:00:00,53.79,53.8,53.77,53.79,61101.0,53.79,53.8,53.77,53.79,61101.0
2019-12-04 15:05:00,53.79,53.79,53.74,53.76,8266.0,53.79,53.79,53.74,53.76,8266.0
2019-12-04 15:10:00,53.75,53.77,53.73,53.76,16050.0,53.75,53.77,53.73,53.76,16050.0
2019-12-04 15:15:00,53.76,53.78,53.69,53.71,54183.0,53.76,53.78,53.69,53.71,54183.0
2019-12-04 15:20:00,53.71,53.76,53.69,53.76,10495.0,53.71,53.76,53.69,53.76,10495.0
2019-12-04 15:25:00,53.76,53.8,53.75,53.76,8346.0,53.76,53.8,53.75,53.76,8346.0
2019-12-04 15:30:00,53.77,53.78,53.74,53.78,19506.0,53.77,53.78,53.74,53.78,19506.0
2019-12-04 15:35:00,53.78,53.78,53.7,53.7,32997.0,53.78,53.78,53.7,53.7,32997.0
2019-12-04 15:40:00,53.7,53.72,53.68,53.68,13647.0,53.7,53.72,53.68,53.68,13647.0
2019-12-04 15:45:00,53.68,53.76,53.68,53.76,29489.0,53.68,53.76,53.68,53.76,29489.0
2019-12-04 15:50:00,53.76,53.77,53.63,53.63,30052.0,53.76,53.77,53.63,53.63,30052.0
2019-12-04 15:55:00,53.63,53.69,53.6,53.64,57123.0,53.63,53.69,53.6,53.64,57123.0
2019-12-05 09:30:00,53.97,54.11,53.88,54.11,10741.0,53.97,54.11,53.88,54.11,10741.0
2019-12-05 09:35:00,54.11,54.2,53.99,54.06,5800.0,54.11,54.2,53.99,54.06,5800.0
2019-12-05 09:40:00,54.07,54.29,54.07,54.2,8872.0,54.07,54.29,54.07,54.2,8872.0
2019-12-05 09:45:00,54.21,54.33,54.2,54.26,17476.0,54.21,54.33,54.2,54.26,17476.0
2019-12-05 09:50:00,54.26,54.35,54.25,54.33,4835.0,54.26,54.35,54.25,54.33,4835.0
2019-12-05 09:55:00,54.3,54.32,54.18,54.28,7822.0,54.3,54.32,54.18,54.28,7822.0
2019-12-05 10:00:00,54.28,54.31,54.2,54.22,9202.0,54.28,54.31,54.2,54.22,9202.0
2019-12-05 10:05:00,54.22,54.22,54.06,54.11,11533.0,54.22,54.22,54.06,54.11,11533.0
2019-12-05 10:10:00,54.09,54.2,54.08,54.2,3000.0,54.09,54.2,54.08,54.2,3000.0
2019-12-05 10:15:00,54.2,54.24,54.16,54.23,5517.0,54.2,54.24,54.16,54.23,5517.0
2019-12-05 10:20:00,54.25,54.25,54.2,54.24,4600.0,54.25,54.25,54.2,54.24,4600.0
2019-12-05 10:25:00,54.24,54.25,54.18,54.25,3849.0,54.24,54.25,54.18,54.25,3849.0
2019-12-05 10:30:00,54.24,54.26,54.23,54.23,2904.0,54.24,54.26,54.23,54.23,2904.0
2019-12-05 10:35:00,54.22,54.24,54.18,54.19,12067.0,54.22,54.24,54.18,54.19,12067.0
2019-12-05 10:40:00,54.18,54.25,54.16,54.2,10407.0,54.18,54.25,54.16,54.2,10407.0
2019-12-05 10:45:00,54.19,54.3,54.19,54.25,12575.0,54.19,54.3,54.19,54.25,12575.0
2019-12-05 10:50:00,54.25,54.27,54.23,54.23,7631.0,54.25,54.27,54.23,54.23,7631.0
2019-12-05 10:55:00,54.23,54.27,54.2,54.2,7163.0,54.23,54.27,54.2,54.2,7163.0
2019-12-05 11:00:00,54.21,54.26,54.19,54.22,13611.0,54.21,54.26,54.19,54.22,13611.0
2019-12-05 11:05:00,54.22,54.3,54.2,54.25,23489.0,54.22,54.3,54.2,54.25,23489.0
2019-12-05 11:10:00,54.25,54.33,54.25,54.33,12631.0,54.25,54.33,54.25,54.33,12631.0
2019-12-05 11:15:00,54.34,54.37,54.34,54.37,5191.0,54.34,54.37,54.34,54.37,5191.0
2019-12-05 11:20:00,54.36,54.39,54.32,54.35,12329.0,54.36,54.39,54.32,54.35,12329.0
2019-12-05 11:25:00,54.35,54.36,54.31,54.34,9272.0,54.35,54.36,54.31,54.34,9272.0
2019-12-05 11:30:00,54.32,54.38,54.28,54.35,34964.0,54.32,54.38,54.28,54.35,34964.0
2019-12-05 11:35:00,54.35,54.35,54.24,54.26,17818.0,54.35,54.35,54.24,54.26,17818.0
2019-12-05 11:40:00,54.26,54.29,54.21,54.23,35058.0,54.26,54.29,54.21,54.23,35058.0
2019-12-05 11:45:00,54.25,54.28,54.13,54.21,11749.0,54.25,54.28,54.13,54.21,11749.0
2019-12-05 11:50:00,54.21,54.28,54.2,54.21,4550.0,54.21,54.28,54.2,54.21,4550.0
2019-12-05 11:55:00,54.22,54.24,54.17,54.19,7402.0,54.22,54.24,54.17,54.19,7402.0
2019-12-05 12:00:00,54.16,54.2,54.16,54.17,5546.0,54.16,54.2,54.16,54.17,5546.0
2019-12-05 12:05:00,54.18,54.18,54.16,54.17,3000.0,54.18,54.18,54.16,54.17,3000.0
2019-12-05 12:10:00,54.16,54.21,54.16,54.18,5999.0,54.16,54.21,54.16,54.18,5999.0
2019-12-05 12:15:00,54.19,54.24,54.19,54.23,2700.0,54.19,54.24,54.19,54.23,2700.0
2019-12-05 12:20:00,54.24,54.24,54.2,54.2,4140.0,54.24,54.24,54.2,54.2,4140.0
2019-12-05 12:25:00,54.2,54.24,54.19,54.24,3766.0,54.2,54.24,54.19,54.24,3766.0
2019-12-05 12:30:00,54.23,54.24,54.18,54.19,8558.0,54.23,54.24,54.18,54.19,8558.0
2019-12-05 12:35:00,54.19,54.24,54.19,54.22,3000.0,54.19,54.24,54.19,54.22,3000.0
2019-12-05 12:40:00,54.23,54.26,54.21,54.23,5000.0,54.23,54.26,54.21,54.23,5000.0
2019-12-05 12:45:00,54.22,54.22,54.19,54.19,2445.0,54.22,54.22,54.19,54.19,2445.0
2019-12-05 12:50:00,54.19,54.2,54.15,54.19,4524.0,54.19,54.2,54.15,54.19,4524.0
2019-12-05 12:55:00,54.19,54.2,54.16,54.2,4105.0,54.19,54.2,54.16,54.2,4105.0
2019-12-05 13:00:00,54.2,54.2,54.17,54.18,4200.0,54.2,54.2,54.17,54.18,4200.0
2019-12-05 13:05:00,54.18,54.2,54.17,54.19,4400.0,54.18,54.2,54.17,54.19,4400.0
2019-12-05 13:10:00,54.19,54.25,54.19,54.22,6997.0,54.19,54.25,54.19,54.22,6997.0
2019-12-05 13:15:00,54.23,54.24,54.19,54.21,6394.0,54.23,54.24,54.19,54.21,6394.0
2019-12-05 13:20:00,54.21,54.24,54.2,54.24,3400.0,54.21,54.24,54.2,54.24,3400.0
2019-12-05 13:25:00,54.23,54.26,54.22,54.25,4863.0,54.23,54.26,54.22,54.25,4863.0
2019-12-05 13:30:00,54.25,54.29,54.25,54.26,5641.0,54.25,54.29,54.25,54.26,5641.0
2019-12-05 13:35:00,54.26,54.28,54.26,54.28,5263.0,54.26,54.28,54.26,54.28,5263.0
2019-12-05 13:40:00,54.27,54.32,54.26,54.31,7319.0,54.27,54.32,54.26,54.31,7319.0
2019-12-05 13:45:00,54.32,54.33,54.29,54.3,8112.0,54.32,54.33,54.29,54.3,8112.0
2019-12-05 13:50:00,54.29,54.29,54.2,54.2,9300.0,54.29,54.29,54.2,54.2,9300.0
2019-12-05 13:55:00,54.19,54.19,54.17,54.17,3868.0,54.19,54.19,54.17,54.17,3868.0
2019-12-05 14:00:00,54.18,54.2,54.17,54.19,6372.0,54.18,54.2,54.17,54.19,6372.0
2019-12-05 14:05:00,54.19,54.21,54.15,54.19,14091.0,54.19,54.21,54.15,54.19,14091.0
2019-12-05 14:10:00,54.2,54.24,54.2,54.23,5935.0,54.2,54.24,54.2,54.23,5935.0
2019-12-05 14:15:00,54.23,54.23,54.17,54.18,10138.0,54.23,54.23,54.17,54.18,10138.0
2019-12-05 14:20:00,54.18,54.22,54.17,54.22,8440.0,54.18,54.22,54.17,54.22,8440.0
2019-12-05 14:25:00,54.22,54.24,54.2,54.22,8290.0,54.22,54.24,54.2,54.22,8290.0
2019-12-05 14:30:00,54.23,54.23,54.18,54.19,7607.0,54.23,54.23,54.18,54.19,7607.0
2019-12-05 14:35:00,54.19,54.22,54.19,54.21,6906.0,54.19,54.22,54.19,54.21,6906.0
2019-12-05 14:40:00,54.21,54.25,54.2,54.24,11501.0,54.21,54.25,54.2,54.24,11501.0
2019-12-05 14:45:00,54.25,54.28,54.24,54.26,3246.0,54.25,54.28,54.24,54.26,3246.0
2019-12-05 14:50:00,54.26,54.27,54.24,54.27,5222.0,54.26,54.27,54.24,54.27,5222.0
2019-12-05 14:55:00,54.26,54.27,54.07,54.16,12705.0,54.26,54.27,54.07,54.16,12705.0
2019-12-05 15:00:00,54.14,54.19,54.14,54.18,6752.0,54.14,54.19,54.14,54.18,6752.0
2019-12-05 15:05:00,54.18,54.22,54.18,54.21,7923.0,54.18,54.22,54.18,54.21,7923.0
2019-12-05 15:10:00,54.21,54.24,54.2,54.23,7087.0,54.21,54.24,54.2,54.23,7087.0
2019-12-05 15:15:00,54.23,54.24,54.19,54.21,4620.0,54.23,54.24,54.19,54.21,4620.0
2019-12-05 15:20:00,54.21,54.24,54.21,54.24,9999.0,54.21,54.24,54.21,54.24,9999.0
2019-12-05 15:25:00,54.23,54.24,54.2,54.23,8446.0,54.23,54.24,54.2,54.23,8446.0
2019-12-05 15:30:00,54.23,54.26,54.21,54.23,14961.0,54.23,54.26,54.21,54.23,14961.0
2019-12-05 15:35:00,54.23,54.28,54.22,54.28,12243.0,54.23,54.28,54.22,54.28,12243.0
2019-12-05 15:40:00,54.28,54.29,54.22,54.23,16961.0,54.28,54.29,54.22,54.23,16961.0
2019-12-05 15:45:00,54.23,54.23,54.18,54.19,20646.0,54.23,54.23,54.18,54.19,20646.0
2019-12-05 15:50:00,54.19,54.19,54.14,54.17,18180.0,54.19,54.19,54.14,54.17,18180.0
2019-12-05 15:55:00,54.17,54.27,54.17,54.27,73269.0,54.17,54.27,54.17,54.27,73269.0
2019-12-06 09:30:00,54.76,54.95,54.76,54.87,15413.0,54.76,54.95,54.76,54.87,15413.0
2019-12-06 09:35:00,54.9,54.98,54.77,54.95,7932.0,54.9,54.98,54.77,54.95,7932.0
2019-12-06 09:40:00,54.99,55.18,54.97,54.98,20378.0,54.99,55.18,54.97,54.98,20378.0
2019-12-06 09:45:00,54.99,55.02,54.91,54.91,6725.0,54.99,55.02,54.91,54.91,6725.0
2019-12-06 09:50:00,54.9,54.99,54.84,54.94,7564.0,54.9,54.99,54.84,54.94,7564.0
2019-12-06 09:55:00,54.92,54.93,54.86,54.93,9373.0,54.92,54.93,54.86,54.93,9373.0
2019-12-06 10:00:00,54.91,54.97,54.87,54.93,17163.0,54.91,54.97,54.87,54.93,17163.0
2019-12-06 10:05:00,54.94,54.97,54.73,54.73,16579.0,54.94,54.97,54.73,54.73,16579.0
2019-12-06 10:10:00,54.72,54.78,54.7,54.76,7700.0,54.72,54.78,54.7,54.76,7700.0
2019-12-06 10:15:00,54.76,54.77,54.62,54.74,5026.0,54.76,54.77,54.62,54.74,5026.0
2019-12-06 10:20:00,54.74,54.76,54.7,54.74,2962.0,54.74,54.76,54.7,54.74,2962.0
2019-12-06 10:25:00,54.71,54.72,54.61,54.61,3000.0,54.71,54.72,54.61,54.61,3000.0
2019-12-06 10:30:00,54.63,54.65,54.57,54.57,2621.0,54.63,54.65,54.57,54.57,2621.0
2019-12-06 10:35:00,54.57,54.59,54.51,54.58,4950.0,54.57,54.59,54.51,54.58,4950.0
2019-12-06 10:40:00,54.55,54.61,54.55,54.6,3034.0,54.55,54.61,54.55,54.6,3034.0
2019-12-06 10:45:00,54.63,54.63,54.56,54.6,23551.0,54.63,54.63,54.56,54.6,23551.0
2019-12-06 10:50:00,54.61,54.66,54.59,54.65,2702.0,54.61,54.66,54.59,54.65,2702.0
2019-12-06 10:55:00,54.66,54.74,54.64,54.7,8051.0,54.66,54.74,54.64,54.7,8051.0
2019-12-06 11:00:00,54.68,54.72,54.67,54.67,2413.0,54.68,54.72,54.67,54.67,2413.0
2019-12-06 11:05:00,54.66,54.66,54.57,54.57,8245.0,54.66,54.66,54.57,54.57,8245.0
2019-12-06 11:10:00,54.57,54.58,54.5,54.53,3613.0,54.57,54.58,54.5,54.53,3613.0
2019-12-06 11:15:00,54.53,54.53,54.5,54.51,2451.0,54.53,54.53,54.5,54.51,2451.0
2019-12-06 11:20:00,54.51,54.61,54.5,54.59,2371.0,54.51,54.61,54.5,54.59,2371.0
2019-12-06 11:25:00,54.61,54.64,54.57,54.63,1700.0,54.61,54.64,54.57,54.63,1700.0
2019-12-06 11:30:00,54.62,54.62,54.57,54.59,1329.0,54.62,54.62,54.57,54.59,1329.0
2019-12-06 11:35:00,54.6,54.67,54.59,54.61,2907.0,54.6,54.67,54.59,54.61,2907.0
2019-12-06 11:40:00,54.63,54.65,54.59,54.63,3718.0,54.63,54.65,54.59,54.63,3718.0
2019-12-06 11:45:00,54.65,54.65,54.59,54.61,709.0,54.65,54.65,54.59,54.61,709.0
2019-12-06 11:50:00,54.61,54.66,54.61,54.65,2745.0,54.61,54.66,54.61,54.65,2745.0
2019-12-06 11:55:00,54.65,54.69,54.64,54.68,1944.0,54.65,54.69,54.64,54.68,1944.0
2019-12-06 12:00:00,54.69,54.77,54.68,54.77,12300.0,54.69,54.77,54.68,54.77,12300.0
2019-12-06 12:05:00,54.77,54.79,54.77,54.78,3289.0,54.77,54.79,54.77,54.78,3289.0
2019-12-06 12:10:00,54.78,54.84,54.78,54.79,3429.0,54.78,54.84,54.78,54.79,3429.0
2019-12-06 12:15:00,54.78,54.78,54.72,54.76,5595.0,54.78,54.78,54.72,54.76,5595.0
2019-12-06 12:20:00,54.77,54.82,54.77,54.82,4423.0,54.77,54.82,54.77,54.82,4423.0
2019-12-06 12:25:00,54.82,54.83,54.81,54.82,2600.0,54.82,54.83,54.81,54.82,2600.0
2019-12-06 12:30:00,54.83,54.83,54.8,54.83,3179.0,54.83,54.83,54.8,54.83,3179.0
2019-12-06 12:35:00,54.82,54.83,54.81,54.83,2596.0,54.82,54.83,54.81,54.83,2596.0
2019-12-06 12:40:00,54.83,54.84,54.83,54.84,2053.0,54.83,54.84,54.83,54.84,2053.0
2019-12-06 12:45:00,54.83,54.84,54.81,54.81,3433.0,54.83,54.84,54.81,54.81,3433.0
2019-12-06 12:50:00,54.8,54.83,54.79,54.83,3041.0,54.8,54.83,54.79,54.83,3041.0
2019-12-06 12:55:00,54.83,54.84,54.82,54.83,2451.0,54.83,54.84,54.82,54.83,2451.0
2019-12-06 13:00:00,54.83,54.83,54.81,54.83,2296.0,54.83,54.83,54.81,54.83,2296.0
2019-12-06 13:05:00,54.83,54.84,54.81,54.82,3184.0,54.83,54.84,54.81,54.82,3184.0
2019-12-06 13:10:00,54.83,54.86,54.8,54.86,3433.0,54.83,54.86,54.8,54.86,3433.0
2019-12-06 13:15:00,54.85,54.85,54.82,54.82,4225.0,54.85,54.85,54.82,54.82,4225.0
2019-12-06 13:20:00,54.82,54.84,54.8,54.84,11246.0,54.82,54.84,54.8,54.84,11246.0
2019-12-06 13:25:00,54.84,54.84,54.81,54.83,2795.0,54.84,54.84,54.81,54.83,2795.0
2019-12-06 13:30:00,54.83,54.84,54.8,54.84,4502.0,54.83,54.84,54.8,54.84,4502.0
2019-12-06 13:35:00,54.85,54.91,54.85,54.91,2796.0,54.85,54.91,54.85,54.91,2796.0
2019-12-06 13:40:00,54.9,54.91,54.88,54.91,2663.0,54.9,54.91,54.88,54.91,2663.0
2019-12-06 13:45:00,54.91,54.92,54.9,54.9,2224.0,54.91,54.92,54.9,54.9,2224.0
2019-12-06 13:50:00,54.89,54.91,54.88,54.89,5811.0,54.89,54.91,54.88,54.89,5811.0
2019-12-06 13:55:00,54.89,54.93,54.89,54.91,3356.0,54.89,54.93,54.89,54.91,3356.0
2019-12-06 14:00:00,54.91,54.92,54.89,54.91,3504.0,54.91,54.92,54.89,54.91,3504.0
2019-12-06 14:05:00,54.91,54.93,54.89,54.91,4430.0,54.91,54.93,54.89,54.91,4430.0
2019-12-06 14:10:00,54.92,54.93,54.9,54.9,4279.0,54.92,54.93,54.9,54.9,4279.0
2019-12-06 14:15:00,54.91,54.91,54.86,54.88,4676.0,54.91,54.91,54.86,54.88,4676.0
2019-12-06 14:20:00,54.88,54.92,54.88,54.92,3268.0,54.88,54.92,54.88,54.92,3268.0
2019-12-06 14:25:00,54.91,54.95,54.91,54.94,4674.0,54.91,54.95,54.91,54.94,4674.0
2019-12-06 14:30:00,54.94,54.95,54.9,54.93,5089.0,54.94,54.95,54.9,54.93,5089.0
2019-12-06 14:35:00,54.94,54.94,54.89,54.91,2501.0,54.94,54.94,54.89,54.91,2501.0
2019-12-06 14:40:00,54.91,54.93,54.9,54.93,2605.0,54.91,54.93,54.9,54.93,2605.0
2019-12-06 14:45:00,54.91,54.92,54.87,54.88,4247.0,54.91,54.92,54.87,54.88,4247.0
2019-12-06 14:50:00,54.88,54.88,54.84,54.88,4403.0,54.88,54.88,54.84,54.88,4403.0
2019-12-06 14:55:00,54.88,54.88,54.85,54.86,5169.0,54.88,54.88,54.85,54.86,5169.0
2019-12-06 15:00:00,54.85,54.86,54.83,54.85,4900.0,54.85,54.86,54.83,54.85,4900.0
2019-12-06 15:05:00,54.85,54.87,54.84,54.84,3478.0,54.85,54.87,54.84,54.84,3478.0
2019-12-06 15:10:00,54.84,54.86,54.83,54.85,4598.0,54.84,54.86,54.83,54.85,4598.0
2019-12-06 15:15:00,54.85,54.86,54.83,54.85,4200.0,54.85,54.86,54.83,54.85,4200.0
2019-12-06 15:20:00,54.85,54.86,54.83,54.85,6051.0,54.85,54.86,54.83,54.85,6051.0
2019-12-06 15:25:00,54.85,54.87,54.85,54.87,4172.0,54.85,54.87,54.85,54.87,4172.0
2019-12-06 15:30:00,54.87,54.89,54.86,54.87,11435.0,54.87,54.89,54.86,54.87,11435.0
2019-12-06 15:35:00,54.87,54.91,54.85,54.91,10330.0,54.87,54.91,54.85,54.91,10330.0
2019-12-06 15:40:00,54.9,54.93,54.88,54.9,26020.0,54.9,54.93,54.88,54.9,26020.0
2019-12-06 15:45:00,54.9,54.9,54.81,54.82,11450.0,54.9,54.9,54.81,54.82,11450.0
2019-12-06 15:50:00,54.82,54.83,54.76,54.8,23760.0,54.82,54.83,54.76,54.8,23760.0
2019-12-06 15:55:00,54.8,54.83,54.71,54.71,108615.0,54.8,54.83,54.71,54.71,108615.0
2019-12-09 09:30:00,54.75,54.9,54.61,54.68,16809.0,54.75,54.9,54.61,54.68,16809.0
2019-12-09 09:35:00,54.78,54.9,54.76,54.83,6008.0,54.78,54.9,54.76,54.83,6008.0
2019-12-09 09:40:00,54.72,54.81,54.65,54.66,6973.0,54.72,54.81,54.65,54.66,6973.0
2019-12-09 09:45:00,54.6,54.82,54.53,54.76,9549.0,54.6,54.82,54.53,54.76,9549.0
2019-12-09 09:50:00,54.8,54.81,54.66,54.72,10405.0,54.8,54.81,54.66,54.72,10405.0
2019-12-09 09:55:00,54.73,54.73,54.61,54.61,11770.0,54.73,54.73,54.61,54.61,11770.0
2019-12-09 10:00:00,54.64,54.66,54.57,54.65,12070.0,54.64,54.66,54.57,54.65,12070.0
2019-12-09 10:05:00,54.61,54.78,54.61,54.76,70699.0,54.61,54.78,54.61,54.76,70699.0
2019-12-09 10:10:00,54.77,54.79,54.62,54.65,8956.0,54.77,54.79,54.62,54.65,8956.0
2019-12-09 10:15:00,54.66,54.7,54.58,54.7,3000.0,54.66,54.7,54.58,54.7,3000.0
2019-12-09 10:20:00,54.68,54.73,54.66,54.7,3839.0,54.68,54.73,54.66,54.7,3839.0
2019-12-09 10:25:00,54.67,54.73,54.63,54.63,7902.0,54.67,54.73,54.63,54.63,7902.0
2019-12-09 10:30:00,54.6,54.61,54.54,54.59,5109.0,54.6,54.61,54.54,54.59,5109.0
2019-12-09 10:35:00,54.61,54.71,54.61,54.7,4420.0,54.61,54.71,54.61,54.7,4420.0
2019-12-09 10:40:00,54.7,54.73,54.64,54.66,2356.0,54.7,54.73,54.64,54.66,2356.0
2019-12-09 10:45:00,54.71,54.78,54.7,54.77,4131.0,54.71,54.78,54.7,54.77,4131.0
2019-12-09 10:50:00,54.78,54.87,54.77,54.87,2554.0,54.78,54.87,54.77,54.87,2554.0
2019-12-09 10:55:00,54.87,54.87,54.82,54.87,3246.0,54.87,54.87,54.82,54.87,3246.0
2019-12-09 11:00:00,54.86,54.89,54.84,54.86,4070.0,54.86,54.89,54.84,54.86,4070.0
2019-12-09 11:05:00,54.85,54.88,54.81,54.88,3400.0,54.85,54.88,54.81,54.88,3400.0
2019-12-09 11:10:00,54.88,54.91,54.84,54.9,5973.0,54.88,54.91,54.84,54.9,5973.0
2019-12-09 11:15:00,54.88,54.89,54.86,54.88,3515.0,54.88,54.89,54.86,54.88,3515.0
2019-12-09 11:20:00,54.88,54.89,54.82,54.89,17667.0,54.88,54.89,54.82,54.89,17667.0
2019-12-09 11:25:00,54.89,54.92,54.85,54.86,3608.0,54.89,54.92,54.85,54.86,3608.0
2019-12-09 11:30:00,54.87,54.94,54.87,54.93,3420.0,54.87,54.94,54.87,54.93,3420.0
2019-12-09 11:35:00,54.94,54.95,54.93,54.94,2000.0,54.94,54.95,54.93,54.94,2000.0
2019-12-09 11:40:00,54.95,54.96,54.91,54.95,4293.0,54.95,54.96,54.91,54.95,4293.0
2019-12-09 11:45:00,54.96,54.99,54.94,54.98,4352.0,54.96,54.99,54.94,54.98,4352.0
2019-12-09 11:50:00,54.98,54.98,54.95,54.97,3311.0,54.98,54.98,54.95,54.97,3311.0
2019-12-09 11:55:00,54.97,54.97,54.94,54.95,4547.0,54.97,54.97,54.94,54.95,4547.0
2019-12-09 12:00:00,54.95,54.97,54.89,54.96,14896.0,54.95,54.97,54.89,54.96,14896.0
2019-12-09 12:05:00,54.94,54.94,54.9,54.91,4078.0,54.94,54.94,54.9,54.91,4078.0
2019-12-09 12:10:00,54.93,54.96,54.91,54.91,2924.0,54.93,54.96,54.91,54.91,2924.0
2019-12-09 12:15:00,54.91,54.93,54.88,54.89,2623.0,54.91,54.93,54.88,54.89,2623.0
2019-12-09 12:20:00,54.89,54.89,54.84,54.86,3500.0,54.89,54.89,54.84,54.86,3500.0
2019-12-09 12:25:00,54.86,54.88,54.85,54.87,1615.0,54.86,54.88,54.85,54.87,1615.0
2019-12-09 12:30:00,54.87,54.88,54.8,54.82,2901.0,54.87,54.88,54.8,54.82,2901.0
2019-12-09 12:35:00,54.82,54.84,54.82,54.83,2521.0,54.82,54.84,54.82,54.83,2521.0
2019-12-09 12:40:00,54.84,54.87,54.83,54.84,2642.0,54.84,54.87,54.83,54.84,2642.0
2019-12-09 12:45:00,54.85,54.86,54.78,54.8,6840.0,54.85,54.86,54.78,54.8,6840.0
2019-12-09 12:50:00,54.78,54.78,54.74,54.78,3262.0,54.78,54.78,54.74,54.78,3262.0
2019-12-09 12:55:00,54.77,54.81,54.76,54.79,8290.0,54.77,54.81,54.76,54.79,8290.0
2019-12-09 13:00:00,54.79,54.83,54.78,54.83,6400.0,54.79,54.83,54.78,54.83,6400.0
2019-12-09 13:05:00,54.83,54.84,54.82,54.84,2337.0,54.83,54.84,54.82,54.84,2337.0
2019-12-09 13:10:00,54.83,54.83,54.78,54.8,1800.0,54.83,54.83,54.78,54.8,1800.0
2019-12-09 13:15:00,54.8,54.82,54.76,54.78,4709.0,54.8,54.82,54.76,54.78,4709.0
2019-12-09 13:20:00,54.79,54.81,54.77,54.8,3819.0,54.79,54.81,54.77,54.8,3819.0
2019-12-09 13:25:00,54.81,54.81,54.74,54.75,4201.0,54.81,54.81,54.74,54.75,4201.0
2019-12-09 13:30:00,54.76,54.77,54.73,54.75,4400.0,54.76,54.77,54.73,54.75,4400.0
2019-12-09 13:35:00,54.75,54.77,54.71,54.75,6100.0,54.75,54.77,54.71,54.75,6100.0
2019-12-09 13:40:00,54.75,54.75,54.72,54.72,1504.0,54.75,54.75,54.72,54.72,1504.0
2019-12-09 13:45:00,54.71,54.72,54.69,54.71,3020.0,54.71,54.72,54.69,54.71,3020.0
2019-12-09 13:50:00,54.71,54.75,54.69,54.7,6370.0,54.71,54.75,54.69,54.7,6370.0
2019-12-09 13:55:00,54.72,54.75,54.72,54.74,4104.0,54.72,54.75,54.72,54.74,4104.0
2019-12-09 14:00:00,54.73,54.75,54.71,54.73,5983.0,54.73,54.75,54.71,54.73,5983.0
2019-12-09 14:05:00,54.72,54.75,54.69,54.72,5703.0,54.72,54.75,54.69,54.72,5703.0
2019-12-09 14:10:00,54.7,54.75,54.7,54.75,3273.0,54.7,54.75,54.7,54.75,3273.0
2019-12-09 14:15:00,54.76,54.85,54.75,54.85,4481.0,54.76,54.85,54.75,54.85,4481.0
2019-12-09 14:20:00,54.85,54.9,54.85,54.9,2655.0,54.85,54.9,54.85,54.9,2655.0
2019-12-09 14:25:00,54.87,54.89,54.84,54.87,3467.0,54.87,54.89,54.84,54.87,3467.0
2019-12-09 14:30:00,54.87,54.92,54.87,54.91,2848.0,54.87,54.92,54.87,54.91,2848.0
2019-12-09 14:35:00,54.91,54.93,54.9,54.92,3557.0,54.91,54.93,54.9,54.92,3557.0
2019-12-09 14:40:00,54.93,54.93,54.87,54.9,3496.0,54.93,54.93,54.87,54.9,3496.0
2019-12-09 14:45:00,54.9,54.9,54.85,54.88,3471.0,54.9,54.9,54.85,54.88,3471.0
2019-12-09 14:50:00,54.87,54.89,54.85,54.87,3867.0,54.87,54.89,54.85,54.87,3867.0
2019-12-09 14:55:00,54.88,54.92,54.87,54.92,4759.0,54.88,54.92,54.87,54.92,4759.0
2019-12-09 15:00:00,54.91,54.92,54.88,54.89,8660.0,54.91,54.92,54.88,54.89,8660.0
2019-12-09 15:05:00,54.88,54.91,54.88,54.88,4029.0,54.88,54.91,54.88,54.88,4029.0
2019-12-09 15:10:00,54.9,54.9,54.89,54.9,2730.0,54.9,54.9,54.89,54.9,2730.0
2019-12-09 15:15:00,54.9,54.92,54.89,54.91,2685.0,54.9,54.92,54.89,54.91,2685.0
2019-12-09 15:20:00,54.91,54.94,54.9,54.92,6600.0,54.91,54.94,54.9,54.92,6600.0
2019-12-09 15:25:00,54.93,54.95,54.92,54.95,3900.0,54.93,54.95,54.92,54.95,3900.0
2019-12-09 15:30:00,54.94,54.98,54.92,54.95,10929.0,54.94,54.98,54.92,54.95,10929.0
2019-12-09 15:35:00,54.95,54.97,54.93,54.95,10032.0,54.95,54.97,54.93,54.95,10032.0
2019-12-09 15:40:00,54.95,54.98,54.92,54.94,8192.0,54.95,54.98,54.92,54.94,8192.0
2019-12-09 15:45:00,54.94,54.94,54.85,54.86,15852.0,54.94,54.94,54.85,54.86,15852.0
2019-12-09 15:50:00,54.85,54.89,54.85,54.89,18656.0,54.85,54.89,54.85,54.89,18656.0
2019-12-09 15:55:00,54.88,54.91,54.85,54.86,47962.0,54.88,54.91,54.85,54.86,47962.0
2019-12-10 09:30:00,54.79,54.79,54.48,54.51,10480.0,54.79,54.79,54.48,54.51,10480.0
2019-12-10 09:35:00,54.47,54.48,54.35,54.42,2910.0,54.47,54.48,54.35,54.42,2910.0
2019-12-10 09:40:00,54.39,54.54,54.37,54.44,5024.0,54.39,54.54,54.37,54.44,5024.0
2019-12-10 09:45:00,54.45,54.52,54.45,54.5,2200.0,54.45,54.52,54.45,54.5,2200.0
2019-12-10 09:50:00,54.47,54.56,54.47,54.53,4302.0,54.47,54.56,54.47,54.53,4302.0
2019-12-10 09:55:00,54.55,54.59,54.5,54.54,2807.0,54.55,54.59,54.5,54.54,2807.0
2019-12-10 10:00:00,54.54,54.56,54.45,54.51,10020.0,54.54,54.56,54.45,54.51,10020.0
2019-12-10 10:05:00,54.51,54.59,54.46,54.57,9600.0,54.51,54.59,54.46,54.57,9600.0
2019-12-10 10:10:00,54.58,54.7,54.57,54.7,6201.0,54.58,54.7,54.57,54.7,6201.0
2019-12-10 10:15:00,54.65,54.75,54.65,54.69,3856.0,54.65,54.75,54.65,54.69,3856.0
2019-12-10 10:20:00,54.7,54.81,54.7,54.81,3755.0,54.7,54.81,54.7,54.81,3755.0
2019-12-10 10:25:00,54.8,54.85,54.78,54.83,2800.0,54.8,54.85,54.78,54.83,2800.0
2019-12-10 10:30:00,54.76,54.78,54.72,54.78,4988.0,54.76,54.78,54.72,54.78,4988.0
2019-12-10 10:35:00,54.73,54.82,54.72,54.8,3164.0,54.73,54.82,54.72,54.8,3164.0
2019-12-10 10:40:00,54.8,54.8,54.78,54.8,3100.0,54.8,54.8,54.78,54.8,3100.0
2019-12-10 10:45:00,54.79,54.81,54.75,54.75,2680.0,54.79,54.81,54.75,54.75,2680.0
2019-12-10 10:50:00,54.74,54.78,54.71,54.75,3206.0,54.74,54.78,54.71,54.75,3206.0
2019-12-10 10:55:00,54.75,54.83,54.75,54.82,2100.0,54.75,54.83,54.75,54.82,2100.0
2019-12-10 11:00:00,54.82,54.86,54.68,54.73,8690.0,54.82,54.86,54.68,54.73,8690.0
2019-12-10 11:05:00,54.73,54.82,54.73,54.74,5600.0,54.73,54.82,54.73,54.74,5600.0
2019-12-10 11:10:00,54.72,54.76,54.66,54.67,2484.0,54.72,54.76,54.66,54.67,2484.0
2019-12-10 11:15:00,54.69,54.69,54.6,54.69,2338.0,54.69,54.69,54.6,54.69,2338.0
2019-12-10 11:20:00,54.66,54.66,54.62,54.63,3000.0,54.66,54.66,54.62,54.63,3000.0
2019-12-10 11:25:00,54.62,54.68,54.61,54.68,7111.0,54.62,54.68,54.61,54.68,7111.0
2019-12-10 11:30:00,54.68,54.71,54.66,54.71,3518.0,54.68,54.71,54.66,54.71,3518.0
2019-12-10 11:35:00,54.72,54.72,54.67,54.67,1590.0,54.72,54.72,54.67,54.67,1590.0
2019-12-10 11:40:00,54.67,54.71,54.67,54.7,3600.0,54.67,54.71,54.67,54.7,3600.0
2019-12-10 11:45:00,54.71,54.75,54.67,54.68,10199.0,54.71,54.75,54.67,54.68,10199.0
2019-12-10 11:50:00,54.67,54.7,54.61,54.62,2200.0,54.67,54.7,54.61,54.62,2200.0
2019-12-10 11:55:00,54.62,54.64,54.6,54.62,4427.0,54.62,54.64,54.6,54.62,4427.0
2019-12-10 12:00:00,54.61,54.64,54.6,54.64,3993.0,54.61,54.64,54.6,54.64,3993.0
2019-12-10 12:05:00,54.61,54.62,54.56,54.57,2500.0,54.61,54.62,54.56,54.57,2500.0
2019-12-10 12:10:00,54.58,54.59,54.51,54.53,2784.0,54.58,54.59,54.51,54.53,2784.0
2019-12-10 12:15:00,54.53,54.56,54.52,54.55,3420.0,54.53,54.56,54.52,54.55,3420.0
2019-12-10 12:20:00,54.55,54.57,54.53,54.55,2700.0,54.55,54.57,54.53,54.55,2700.0
2019-12-10 12:25:00,54.55,54.56,54.52,54.56,2500.0,54.55,54.56,54.52,54.56,2500.0
2019-12-10 12:30:00,54.57,54.58,54.53,54.54,4555.0,54.57,54.58,54.53,54.54,4555.0
2019-12-10 12:35:00,54.54,54.57,54.52,54.56,2500.0,54.54,54.57,54.52,54.56,2500.0
2019-12-10 12:40:00,54.54,54.56,54.52,54.53,2700.0,54.54,54.56,54.52,54.53,2700.0
2019-12-10 12:45:00,54.52,54.53,54.5,54.52,2043.0,54.52,54.53,54.5,54.52,2043.0
2019-12-10 12:50:00,54.52,54.56,54.51,54.56,1700.0,54.52,54.56,54.51,54.56,1700.0
2019-12-10 12:55:00,54.56,54.63,54.56,54.62,2894.0,54.56,54.63,54.56,54.62,2894.0
2019-12-10 13:00:00,54.62,54.64,54.61,54.62,1600.0,54.62,54.64,54.61,54.62,1600.0
2019-12-10 13:05:00,54.59,54.63,54.58,54.63,6349.0,54.59,54.63,54.58,54.63,6349.0
2019-12-10 13:10:00,54.61,54.65,54.6,54.61,2382.0,54.61,54.65,54.6,54.61,2382.0
2019-12-10 13:15:00,54.62,54.64,54.61,54.63,1100.0,54.62,54.64,54.61,54.63,1100.0
2019-12-10 13:20:00,54.63,54.69,54.63,54.69,3460.0,54.63,54.69,54.63,54.69,3460.0
2019-12-10 13:25:00,54.68,54.7,54.65,54.7,2880.0,54.68,54.7,54.65,54.7,2880.0
2019-12-10 13:30:00,54.69,54.69,54.65,54.67,3381.0,54.69,54.69,54.65,54.67,3381.0
2019-12-10 13:35:00,54.68,54.72,54.68,54.71,2300.0,54.68,54.72,54.68,54.71,2300.0
2019-12-10 13:40:00,54.7,54.73,54.69,54.7,3208.0,54.7,54.73,54.69,54.7,3208.0
2019-12-10 13:45:00,54.7,54.7,54.66,54.66,2330.0,54.7,54.7,54.66,54.66,2330.0
2019-12-10 13:50:00,54.65,54.68,54.63,54.63,3978.0,54.65,54.68,54.63,54.63,3978.0
2019-12-10 13:55:00,54.66,54.68,54.65,54.68,2400.0,54.66,54.68,54.65,54.68,2400.0
2019-12-10 14:00:00,54.7,54.7,54.65,54.68,3907.0,54.7,54.7,54.65,54.68,3907.0
2019-12-10 14:05:00,54.69,54.73,54.69,54.72,3965.0,54.69,54.73,54.69,54.72,3965.0
2019-12-10 14:10:00,54.7,54.75,54.7,54.75,6671.0,54.7,54.75,54.7,54.75,6671.0
2019-12-10 14:15:00,54.76,54.78,54.75,54.76,2500.0,54.76,54.78,54.75,54.76,2500.0
2019-12-10 14:20:00,54.76,54.77,54.7,54.72,6200.0,54.76,54.77,54.7,54.72,6200.0
2019-12-10 14:25:00,54.69,54.75,54.69,54.75,3940.0,54.69,54.75,54.69,54.75,3940.0
2019-12-10 14:30:00,54.75,54.77,54.71,54.75,5668.0,54.75,54.77,54.71,54.75,5668.0
2019-12-10 14:35:00,54.73,54.74,54.72,54.74,2824.0,54.73,54.74,54.72,54.74,2824.0
2019-12-10 14:40:00,54.74,54.74,54.7,54.71,3494.0,54.74,54.74,54.7,54.71,3494.0
2019-12-10 14:45:00,54.71,54.76,54.7,54.76,3307.0,54.71,54.76,54.7,54.76,3307.0
2019-12-10 14:50:00,54.76,54.8,54.76,54.79,7047.0,54.76,54.8,54.76,54.79,7047.0
2019-12-10 14:55:00,54.79,54.81,54.78,54.81,3095.0,54.79,54.81,54.78,54.81,3095.0
2019-12-10 15:00:00,54.78,54.8,54.78,54.78,4301.0,54.78,54.8,54.78,54.78,4301.0
2019-12-10 15:05:00,54.77,54.79,54.7,54.71,4763.0,54.77,54.79,54.7,54.71,4763.0
2019-12-10 15:10:00,54.72,54.76,54.72,54.75,8788.0,54.72,54.76,54.72,54.75,8788.0
2019-12-10 15:15:00,54.75,54.77,54.73,54.77,8543.0,54.75,54.77,54.73,54.77,8543.0
2019-12-10 15:20:00,54.77,54.79,54.75,54.76,6952.0,54.77,54.79,54.75,54.76,6952.0
2019-12-10 15:25:00,54.77,54.82,54.77,54.8,5217.0,54.77,54.82,54.77,54.8,5217.0
2019-12-10 15:30:00,54.8,54.8,54.69,54.7,11382.0,54.8,54.8,54.69,54.7,11382.0
2019-12-10 15:35:00,54.69,54.75,54.67,54.74,13630.0,54.69,54.75,54.67,54.74,13630.0
2019-12-10 15:40:00,54.73,54.79,54.72,54.78,12604.0,54.73,54.79,54.72,54.78,12604.0
2019-12-10 15:45:00,54.76,54.78,54.71,54.76,15117.0,54.76,54.78,54.71,54.76,15117.0
2019-12-10 15:50:00,54.76,54.77,54.72,54.77,22164.0,54.76,54.77,54.72,54.77,22164.0
2019-12-10 15:55:00,54.76,54.81,54.72,54.78,69537.0,54.76,54.81,54.72,54.78,69537.0
2019-12-11 09:30:00,55.0,55.62,54.9,55.56,39990.0,55.0,55.62,54.9,55.56,39990.0
2019-12-11 09:35:00,55.64,55.64,55.3,55.33,3760.0,55.64,55.64,55.3,55.33,3760.0
2019-12-11 09:40:00,55.29,55.51,55.29,55.51,5116.0,55.29,55.51,55.29,55.51,5116.0
2019-12-11 09:45:00,55.48,55.52,55.44,55.5,16474.0,55.48,55.52,55.44,55.5,16474.0
2019-12-11 09:50:00,55.5,55.51,55.43,55.5,22505.0,55.5,55.51,55.43,55.5,22505.0
2019-12-11 09:55:00,55.5,55.52,55.43,55.5,11758.0,55.5,55.52,55.43,55.5,11758.0
2019-12-11 10:00:00,55.5,55.62,55.49,55.58,11904.0,55.5,55.62,55.49,55.58,11904.0
2019-12-11 10:05:00,55.59,55.65,55.54,55.65,9046.0,55.59,55.65,55.54,55.65,9046.0
2019-12-11 10:10:00,55.64,55.64,55.54,55.6,28697.0,55.64,55.64,55.54,55.6,28697.0
2019-12-11 10:15:00,55.6,55.67,55.56,55.67,9743.0,55.6,55.67,55.56,55.67,9743.0
2019-12-11 10:20:00,55.67,55.67,55.5,55.52,8552.0,55.67,55.67,55.5,55.52,8552.0
2019-12-11 10:25:00,55.51,55.51,55.29,55.29,13600.0,55.51,55.51,55.29,55.29,13600.0
2019-12-11 10:30:00,55.26,55.39,55.26,55.32,24715.0,55.26,55.39,55.26,55.32,24715.0
2019-12-11 10:35:00,55.31,55.4,55.27,55.39,5584.0,55.31,55.4,55.27,55.39,5584.0
2019-12-11 10:40:00,55.39,55.48,55.37,55.47,7046.0,55.39,55.48,55.37,55.47,7046.0
2019-12-11 10:45:00,55.47,55.47,55.38,55.38,6231.0,55.47,55.47,55.38,55.38,6231.0
2019-12-11 10:50:00,55.38,55.48,55.37,55.47,6638.0,55.38,55.48,55.37,55.47,6638.0
2019-12-11 10:55:00,55.46,55.48,55.34,55.37,53586.0,55.46,55.48,55.34,55.37,53586.0
2019-12-11 11:00:00,55.34,55.35,55.18,55.26,27226.0,55.34,55.35,55.18,55.26,27226.0
2019-12-11 11:05:00,55.27,55.28,55.23,55.26,9655.0,55.27,55.28,55.23,55.26,9655.0
2019-12-11 11:10:00,55.25,55.33,55.23,55.33,6895.0,55.25,55.33,55.23,55.33,6895.0
2019-12-11 11:15:00,55.33,55.36,55.31,55.35,3515.0,55.33,55.36,55.31,55.35,3515.0
2019-12-11 11:20:00,55.34,55.36,55.33,55.33,6412.0,55.34,55.36,55.33,55.33,6412.0
2019-12-11 11:25:00,55.34,55.35,55.29,55.3,18249.0,55.34,55.35,55.29,55.3,18249.0
2019-12-11 11:30:00,55.3,55.33,55.22,55.29,9099.0,55.3,55.33,55.22,55.29,9099.0
2019-12-11 11:35:00,55.28,55.32,55.28,55.3,4836.0,55.28,55.32,55.28,55.3,4836.0
2019-12-11 11:40:00,55.31,55.35,55.31,55.35,5423.0,55.31,55.35,55.31,55.35,5423.0
2019-12-11 11:45:00,55.35,55.38,55.34,55.34,7100.0,55.35,55.38,55.34,55.34,7100.0
2019-12-11 11:50:00,55.34,55.36,55.27,55.35,5021.0,55.34,55.36,55.27,55.35,5021.0
2019-12-11 11:55:00,55.34,55.34,55.31,55.31,6036.0,55.34,55.34,55.31,55.31,6036.0
2019-12-11 12:00:00,55.33,55.39,55.32,55.37,5153.0,55.33,55.39,55.32,55.37,5153.0
2019-12-11 12:05:00,55.36,55.37,55.34,55.35,7649.0,55.36,55.37,55.34,55.35,7649.0
2019-12-11 12:10:00,55.36,55.36,55.33,55.34,2882.0,55.36,55.36,55.33,55.34,2882.0
2019-12-11 12:15:00,55.33,55.38,55.33,55.38,3210.0,55.33,55.38,55.33,55.38,3210.0
2019-12-11 12:20:00,55.38,55.38,55.33,55.34,6793.0,55.38,55.38,55.33,55.34,6793.0
2019-12-11 12:25:00,55.34,55.34,55.31,55.32,3217.0,55.34,55.34,55.31,55.32,3217.0
2019-12-11 12:30:00,55.32,55.36,55.31,55.34,9358.0,55.32,55.36,55.31,55.34,9358.0
2019-12-11 12:35:00,55.35,55.35,55.28,55.34,5104.0,55.35,55.35,55.28,55.34,5104.0
2019-12-11 12:40:00,55.33,55.4,55.31,55.4,8680.0,55.33,55.4,55.31,55.4,8680.0
2019-12-11 12:45:00,55.4,55.43,55.39,55.42,3478.0,55.4,55.43,55.39,55.42,3478.0
2019-12-11 12:50:00,55.43,55.43,55.4,55.41,7648.0,55.43,55.43,55.4,55.41,7648.0
2019-12-11 12:55:00,55.41,55.41,55.34,55.37,5224.0,55.41,55.41,55.34,55.37,5224.0
2019-12-11 13:00:00,55.37,55.39,55.35,55.38,3364.0,55.37,55.39,55.35,55.38,3364.0
2019-12-11 13:05:00,55.39,55.42,55.38,55.41,3089.0,55.39,55.42,55.38,55.41,3089.0
2019-12-11 13:10:00,55.41,55.42,55.34,55.34,5300.0,55.41,55.42,55.34,55.34,5300.0
2019-12-11 13:15:00,55.32,55.39,55.31,55.37,4240.0,55.32,55.39,55.31,55.37,4240.0
2019-12-11 13:20:00,55.36,55.39,55.35,55.37,4530.0,55.36,55.39,55.35,55.37,4530.0
2019-12-11 13:25:00,55.38,55.38,55.35,55.36,4198.0,55.38,55.38,55.35,55.36,4198.0
2019-12-11 13:30:00,55.37,55.38,55.34,55.35,4814.0,55.37,55.38,55.34,55.35,4814.0
2019-12-11 13:35:00,55.36,55.36,55.34,55.35,4699.0,55.36,55.36,55.34,55.35,4699.0
2019-12-11 13:40:00,55.34,55.37,55.34,55.37,3454.0,55.34,55.37,55.34,55.37,3454.0
2019-12-11 13:45:00,55.36,55.37,55.34,55.36,4129.0,55.36,55.37,55.34,55.36,4129.0
2019-12-11 13:50:00,55.37,55.41,55.36,55.38,11295.0,55.37,55.41,55.36,55.38,11295.0
2019-12-11 13:55:00,55.37,55.38,55.33,55.34,4420.0,55.37,55.38,55.33,55.34,4420.0
2019-12-11 14:00:00,55.34,55.38,55.33,55.37,6674.0,55.34,55.38,55.33,55.37,6674.0
2019-12-11 14:05:00,55.37,55.4,55.36,55.4,4762.0,55.37,55.4,55.36,55.4,4762.0
2019-12-11 14:10:00,55.4,55.4,55.3,55.3,6709.0,55.4,55.4,55.3,55.3,6709.0
2019-12-11 14:15:00,55.3,55.35,55.28,55.34,7149.0,55.3,55.35,55.28,55.34,7149.0
2019-12-11 14:20:00,55.31,55.33,55.25,55.32,7557.0,55.31,55.33,55.25,55.32,7557.0
2019-12-11 14:25:00,55.32,55.32,55.24,55.25,5931.0,55.32,55.32,55.24,55.25,5931.0
2019-12-11 14:30:00,55.26,55.26,55.19,55.21,6990.0,55.26,55.26,55.19,55.21,6990.0
2019-12-11 14:35:00,55.21,55.28,55.21,55.23,8195.0,55.21,55.28,55.21,55.23,8195.0
2019-12-11 14:40:00,55.23,55.32,55.2,55.31,7536.0,55.23,55.32,55.2,55.31,7536.0
2019-12-11 14:45:00,55.3,55.3,55.23,55.25,5312.0,55.3,55.3,55.23,55.25,5312.0
2019-12-11 14:50:00,55.24,55.26,55.18,55.24,9577.0,55.24,55.26,55.18,55.24,9577.0
2019-12-11 14:55:00,55.22,55.29,55.22,55.29,11127.0,55.22,55.29,55.22,55.29,11127.0
2019-12-11 15:00:00,55.29,55.29,55.23,55.24,7248.0,55.29,55.29,55.23,55.24,7248.0
2019-12-11 15:05:00,55.25,55.28,55.23,55.28,7901.0,55.25,55.28,55.23,55.28,7901.0
2019-12-11 15:10:00,55.29,55.3,55.25,55.26,7413.0,55.29,55.3,55.25,55.26,7413.0
2019-12-11 15:15:00,55.26,55.27,55.24,55.27,6752.0,55.26,55.27,55.24,55.27,6752.0
2019-12-11 15:20:00,55.27,55.33,55.25,55.33,8001.0,55.27,55.33,55.25,55.33,8001.0
2019-12-11 15:25:00,55.34,55.4,55.33,55.39,12036.0,55.34,55.4,55.33,55.39,12036.0
2019-12-11 15:30:00,55.39,55.47,55.36,55.47,14620.0,55.39,55.47,55.36,55.47,14620.0
2019-12-11 15:35:00,55.47,55.47,55.38,55.41,27015.0,55.47,55.47,55.38,55.41,27015.0
2019-12-11 15:40:00,55.41,55.47,55.41,55.46,17738.0,55.41,55.47,55.41,55.46,17738.0
2019-12-11 15:45:00,55.46,55.47,55.39,55.41,18772.0,55.46,55.47,55.39,55.41,18772.0
2019-12-11 15:50:00,55.41,55.5,55.41,55.43,39483.0,55.41,55.5,55.41,55.43,39483.0
2019-12-11 15:55:00,55.43,55.44,55.34,55.39,66869.0,55.43,55.44,55.34,55.39,66869.0
2019-12-12 09:30:00,55.45,55.47,55.21,55.43,11720.0,55.45,55.47,55.21,55.43,11720.0
2019-12-12 09:35:00,55.48,55.87,55.37,55.83,7285.0,55.48,55.87,55.37,55.83,7285.0
2019-12-12 09:40:00,55.78,55.8,55.71,55.76,2357.0,55.78,55.8,55.71,55.76,2357.0
2019-12-12 09:45:00,55.73,55.78,55.66,55.76,1880.0,55.73,55.78,55.66,55.76,1880.0
2019-12-12 09:50:00,55.78,55.91,55.76,55.91,2854.0,55.78,55.91,55.76,55.91,2854.0
2019-12-12 09:55:00,55.91,55.95,55.88,55.92,7563.0,55.91,55.95,55.88,55.92,7563.0
2019-12-12 10:00:00,55.9,55.95,55.83,55.86,9855.0,55.9,55.95,55.83,55.86,9855.0
2019-12-12 10:05:00,55.91,55.99,55.83,55.99,11664.0,55.91,55.99,55.83,55.99,11664.0
2019-12-12 10:10:00,56.0,56.04,55.91,55.97,22711.0,56.0,56.04,55.91,55.97,22711.0
2019-12-12 10:15:00,55.97,56.07,55.97,56.02,10134.0,55.97,56.07,55.97,56.02,10134.0
2019-12-12 10:20:00,56.03,56.12,56.01,56.11,12679.0,56.03,56.12,56.01,56.11,12679.0
2019-12-12 10:25:00,56.1,56.1,56.05,56.07,6076.0,56.1,56.1,56.05,56.07,6076.0
2019-12-12 10:30:00,56.05,56.07,55.99,55.99,7272.0,56.05,56.07,55.99,55.99,7272.0
2019-12-12 10:35:00,56.0,56.02,55.96,55.97,4177.0,56.0,56.02,55.96,55.97,4177.0
2019-12-12 10:40:00,55.98,55.99,55.93,55.95,6949.0,55.98,55.99,55.93,55.95,6949.0
2019-12-12 10:45:00,55.94,55.96,55.9,55.94,8307.0,55.94,55.96,55.9,55.94,8307.0
2019-12-12 10:50:00,55.93,56.01,55.93,56.01,8801.0,55.93,56.01,55.93,56.01,8801.0
2019-12-12 10:55:00,56.01,56.1,56.01,56.01,14323.0,56.01,56.1,56.01,56.01,14323.0
2019-12-12 11:00:00,56.04,56.06,55.94,55.98,6402.0,56.04,56.06,55.94,55.98,6402.0
2019-12-12 11:05:00,55.98,56.08,55.97,55.97,52883.0,55.98,56.08,55.97,55.97,52883.0
2019-12-12 11:10:00,55.97,56.02,55.92,55.97,6684.0,55.97,56.02,55.92,55.97,6684.0
2019-12-12 11:15:00,55.98,56.03,55.95,56.03,3229.0,55.98,56.03,55.95,56.03,3229.0
2019-12-12 11:20:00,56.03,56.06,56.0,56.01,3101.0,56.03,56.06,56.0,56.01,3101.0
2019-12-12 11:25:00,56.03,56.03,55.9,55.9,15047.0,56.03,56.03,55.9,55.9,15047.0
2019-12-12 11:30:00,55.91,55.93,55.86,55.87,7147.0,55.91,55.93,55.86,55.87,7147.0
2019-12-12 11:35:00,55.86,55.95,55.86,55.94,2000.0,55.86,55.95,55.86,55.94,2000.0
2019-12-12 11:40:00,55.92,55.95,55.89,55.95,1980.0,55.92,55.95,55.89,55.95,1980.0
2019-12-12 11:45:00,55.94,55.95,55.93,55.93,1700.0,55.94,55.95,55.93,55.93,1700.0
2019-12-12 11:50:00,55.89,55.97,55.87,55.87,3540.0,55.89,55.97,55.87,55.87,3540.0
2019-12-12 11:55:00,55.81,55.9,55.77,55.9,7928.0,55.81,55.9,55.77,55.9,7928.0
2019-12-12 12:00:00,55.89,55.91,55.87,55.88,2500.0,55.89,55.91,55.87,55.88,2500.0
2019-12-12 12:05:00,55.86,55.93,55.86,55.93,2646.0,55.86,55.93,55.86,55.93,2646.0
2019-12-12 12:10:00,55.91,55.94,55.91,55.91,1600.0,55.91,55.94,55.91,55.91,1600.0
2019-12-12 12:15:00,55.92,55.97,55.92,55.96,7400.0,55.92,55.97,55.92,55.96,7400.0
2019-12-12 12:20:00,55.95,55.96,55.9,55.91,5401.0,55.95,55.96,55.9,55.91,5401.0
2019-12-12 12:25:00,55.91,55.96,55.91,55.93,2302.0,55.91,55.96,55.91,55.93,2302.0
2019-12-12 12:30:00,55.98,56.04,55.98,56.02,4719.0,55.98,56.04,55.98,56.02,4719.0
2019-12-12 12:35:00,56.08,56.08,56.04,56.07,2000.0,56.08,56.08,56.04,56.07,2000.0
2019-12-12 12:40:00,56.08,56.15,56.06,56.15,6097.0,56.08,56.15,56.06,56.15,6097.0
2019-12-12 12:45:00,56.15,56.15,56.07,56.07,2639.0,56.15,56.15,56.07,56.07,2639.0
2019-12-12 12:50:00,56.09,56.1,56.0,56.0,3698.0,56.09,56.1,56.0,56.0,3698.0
2019-12-12 12:55:00,56.0,56.02,55.97,55.98,2119.0,56.0,56.02,55.97,55.98,2119.0
2019-12-12 13:00:00,55.99,56.02,55.97,55.98,2150.0,55.99,56.02,55.97,55.98,2150.0
2019-12-12 13:05:00,56.01,56.04,56.0,56.04,1750.0,56.01,56.04,56.0,56.04,1750.0
2019-12-12 13:10:00,56.03,56.05,56.01,56.03,2200.0,56.03,56.05,56.01,56.03,2200.0
2019-12-12 13:15:00,56.05,56.06,56.04,56.05,1600.0,56.05,56.06,56.04,56.05,1600.0
2019-12-12 13:20:00,56.04,56.04,55.97,55.98,2011.0,56.04,56.04,55.97,55.98,2011.0
2019-12-12 13:25:00,56.0,56.01,55.98,55.99,1800.0,56.0,56.01,55.98,55.99,1800.0
2019-12-12 13:30:00,55.99,56.0,55.97,56.0,2120.0,55.99,56.0,55.97,56.0,2120.0
2019-12-12 13:35:00,55.99,55.99,55.92,55.92,2400.0,55.99,55.99,55.92,55.92,2400.0
2019-12-12 13:40:00,55.94,55.96,55.91,55.92,2300.0,55.94,55.96,55.91,55.92,2300.0
2019-12-12 13:45:00,55.91,55.92,55.89,55.9,2547.0,55.91,55.92,55.89,55.9,2547.0
2019-12-12 13:50:00,55.89,55.92,55.89,55.92,2332.0,55.89,55.92,55.89,55.92,2332.0
2019-12-12 13:55:00,55.92,55.92,55.86,55.9,3952.0,55.92,55.92,55.86,55.9,3952.0
2019-12-12 14:00:00,55.89,55.9,55.83,55.89,3478.0,55.89,55.9,55.83,55.89,3478.0
2019-12-12 14:05:00,55.91,55.92,55.86,55.87,3990.0,55.91,55.92,55.86,55.87,3990.0
2019-12-12 14:10:00,55.87,55.92,55.81,55.85,8162.0,55.87,55.92,55.81,55.85,8162.0
2019-12-12 14:15:00,55.88,55.88,55.83,55.87,4285.0,55.88,55.88,55.83,55.87,4285.0
2019-12-12 14:20:00,55.88,55.89,55.84,55.84,2910.0,55.88,55.89,55.84,55.84,2910.0
2019-12-12 14:25:00,55.86,55.88,55.84,55.87,6226.0,55.86,55.88,55.84,55.87,6226.0
2019-12-12 14:30:00,55.86,56.09,55.85,56.05,9683.0,55.86,56.09,55.85,56.05,9683.0
2019-12-12 14:35:00,56.05,56.06,56.0,56.04,3926.0,56.05,56.06,56.0,56.04,3926.0
2019-12-12 14:40:00,56.05,56.13,56.05,56.13,3700.0,56.05,56.13,56.05,56.13,3700.0
2019-12-12 14:45:00,56.11,56.14,56.07,56.13,10800.0,56.11,56.14,56.07,56.13,10800.0
2019-12-12 14:50:00,56.15,56.19,56.12,56.19,5177.0,56.15,56.19,56.12,56.19,5177.0
2019-12-12 14:55:00,56.19,56.21,56.15,56.15,3010.0,56.19,56.21,56.15,56.15,3010.0
2019-12-12 15:00:00,56.16,56.2,56.14,56.17,6231.0,56.16,56.2,56.14,56.17,6231.0
2019-12-12 15:05:00,56.17,56.23,56.17,56.2,5446.0,56.17,56.23,56.17,56.2,5446.0
2019-12-12 15:10:00,56.19,56.2,56.17,56.17,4800.0,56.19,56.2,56.17,56.17,4800.0
2019-12-12 15:15:00,56.17,56.26,56.14,56.19,34888.0,56.17,56.26,56.14,56.19,34888.0
2019-12-12 15:20:00,56.19,56.21,56.17,56.19,6419.0,56.19,56.21,56.17,56.19,6419.0
2019-12-12 15:25:00,56.18,56.22,56.18,56.21,6406.0,56.18,56.22,56.18,56.21,6406.0
2019-12-12 15:30:00,56.21,56.22,56.18,56.19,8731.0,56.21,56.22,56.18,56.19,8731.0
2019-12-12 15:35:00,56.19,56.19,56.16,56.17,19390.0,56.19,56.19,56.16,56.17,19390.0
2019-12-12 15:40:00,56.16,56.16,56.11,56.11,10640.0,56.16,56.16,56.11,56.11,10640.0
2019-12-12 15:45:00,56.11,56.14,56.08,56.13,18284.0,56.11,56.14,56.08,56.13,18284.0
2019-12-12 15:50:00,56.12,56.16,56.09,56.1,21956.0,56.12,56.16,56.09,56.1,21956.0
2019-12-12 15:55:00,56.11,56.16,56.05,56.13,112769.0,56.11,56.16,56.05,56.13,112769.0
2019-12-13 09:30:00,56.26,56.32,56.13,56.16,34325.0,56.26,56.32,56.13,56.16,34325.0
2019-12-13 09:35:00,56.13,56.33,56.12,56.33,7692.0,56.13,56.33,56.12,56.33,7692.0
2019-12-13 09:40:00,56.33,56.36,56.18,56.27,11302.0,56.33,56.36,56.18,56.27,11302.0
2019-12-13 09:45:00,56.24,56.31,56.16,56.22,4226.0,56.24,56.31,56.16,56.22,4226.0
2019-12-13 09:50:00,56.2,56.38,56.18,56.36,10013.0,56.2,56.38,56.18,56.36,10013.0
2019-12-13 09:55:00,56.33,56.39,56.33,56.38,2189.0,56.33,56.39,56.33,56.38,2189.0
2019-12-13 10:00:00,56.32,56.7,56.3,56.7,8981.0,56.32,56.7,56.3,56.7,8981.0
2019-12-13 10:05:00,56.67,56.69,56.58,56.64,7338.0,56.67,56.69,56.58,56.64,7338.0
2019-12-13 10:10:00,56.7,56.72,56.56,56.56,7659.0,56.7,56.72,56.56,56.56,7659.0
2019-12-13 10:15:00,56.56,56.67,56.48,56.61,4193.0,56.56,56.67,56.48,56.61,4193.0
2019-12-13 10:20:00,56.63,56.68,56.61,56.66,2872.0,56.63,56.68,56.61,56.66,2872.0
2019-12-13 10:25:00,56.62,56.66,56.48,56.49,9579.0,56.62,56.66,56.48,56.49,9579.0
2019-12-13 10:30:00,56.48,56.48,56.2,56.22,8173.0,56.48,56.48,56.2,56.22,8173.0
2019-12-13 10:35:00,56.18,56.24,56.03,56.1,5039.0,56.18,56.24,56.03,56.1,5039.0
2019-12-13 10:40:00,56.09,56.19,56.09,56.13,4800.0,56.09,56.19,56.09,56.13,4800.0
2019-12-13 10:45:00,56.14,56.18,56.02,56.05,3800.0,56.14,56.18,56.02,56.05,3800.0
2019-12-13 10:50:00,56.08,56.1,56.02,56.04,6492.0,56.08,56.1,56.02,56.04,6492.0
2019-12-13 10:55:00,56.05,56.05,55.99,56.0,18397.0,56.05,56.05,55.99,56.0,18397.0
2019-12-13 11:00:00,55.99,56.1,55.97,56.06,57465.0,55.99,56.1,55.97,56.06,57465.0
2019-12-13 11:05:00,56.08,56.15,56.08,56.08,3300.0,56.08,56.15,56.08,56.08,3300.0
2019-12-13 11:10:00,56.08,56.15,56.05,56.1,4275.0,56.08,56.15,56.05,56.1,4275.0
2019-12-13 11:15:00,56.07,56.08,56.01,56.05,6530.0,56.07,56.08,56.01,56.05,6530.0
2019-12-13 11:20:00,56.02,56.02,55.87,55.87,4177.0,56.02,56.02,55.87,55.87,4177.0
2019-12-13 11:25:00,55.89,55.89,55.79,55.82,3981.0,55.89,55.89,55.79,55.82,3981.0
2019-12-13 11:30:00,55.82,55.91,55.82,55.88,5708.0,55.82,55.91,55.82,55.88,5708.0
2019-12-13 11:35:00,55.89,55.95,55.86,55.94,3816.0,55.89,55.95,55.86,55.94,3816.0
2019-12-13 11:40:00,55.94,56.09,55.92,56.07,2336.0,55.94,56.09,55.92,56.07,2336.0
2019-12-13 11:45:00,56.06,56.09,56.03,56.03,4040.0,56.06,56.09,56.03,56.03,4040.0
2019-12-13 11:50:00,56.04,56.11,55.97,55.97,12205.0,56.04,56.11,55.97,55.97,12205.0
2019-12-13 11:55:00,56.01,56.02,55.89,55.89,7264.0,56.01,56.02,55.89,55.89,7264.0
2019-12-13 12:00:00,55.89,55.9,55.82,55.82,7301.0,55.89,55.9,55.82,55.82,7301.0
2019-12-13 12:05:00,55.82,55.86,55.79,55.81,6567.0,55.82,55.86,55.79,55.81,6567.0
2019-12-13 12:10:00,55.82,55.83,55.78,55.81,3932.0,55.82,55.83,55.78,55.81,3932.0
2019-12-13 12:15:00,55.81,55.86,55.81,55.82,5516.0,55.81,55.86,55.81,55.82,5516.0
2019-12-13 12:20:00,55.82,55.88,55.8,55.88,8688.0,55.82,55.88,55.8,55.88,8688.0
2019-12-13 12:25:00,55.91,55.93,55.87,55.88,4521.0,55.91,55.93,55.87,55.88,4521.0
2019-12-13 12:30:00,55.89,55.91,55.85,55.85,5168.0,55.89,55.91,55.85,55.85,5168.0
2019-12-13 12:35:00,55.86,55.88,55.86,55.87,5405.0,55.86,55.88,55.86,55.87,5405.0
2019-12-13 12:40:00,55.87,55.88,55.8,55.8,6144.0,55.87,55.88,55.8,55.8,6144.0
2019-12-13 12:45:00,55.8,55.86,55.79,55.82,7199.0,55.8,55.86,55.79,55.82,7199.0
2019-12-13 12:50:00,55.83,55.87,55.78,55.79,7295.0,55.83,55.87,55.78,55.79,7295.0
2019-12-13 12:55:00,55.78,55.84,55.77,55.82,6643.0,55.78,55.84,55.77,55.82,6643.0
2019-12-13 13:00:00,55.82,55.83,55.8,55.8,4552.0,55.82,55.83,55.8,55.8,4552.0
2019-12-13 13:05:00,55.79,55.82,55.77,55.81,5536.0,55.79,55.82,55.77,55.81,5536.0
2019-12-13 13:10:00,55.8,55.8,55.76,55.79,3100.0,55.8,55.8,55.76,55.79,3100.0
2019-12-13 13:15:00,55.78,55.79,55.73,55.74,2620.0,55.78,55.79,55.73,55.74,2620.0
2019-12-13 13:20:00,55.74,55.78,55.74,55.77,3900.0,55.74,55.78,55.74,55.77,3900.0
2019-12-13 13:25:00,55.77,55.77,55.71,55.73,5579.0,55.77,55.77,55.71,55.73,5579.0
2019-12-13 13:30:00,55.73,55.73,55.68,55.68,4591.0,55.73,55.73,55.68,55.68,4591.0
2019-12-13 13:35:00,55.67,55.69,55.65,55.66,9387.0,55.67,55.69,55.65,55.66,9387.0
2019-12-13 13:40:00,55.67,55.7,55.65,55.69,10114.0,55.67,55.7,55.65,55.69,10114.0
2019-12-13 13:45:00,55.69,55.7,55.66,55.7,4413.0,55.69,55.7,55.66,55.7,4413.0
2019-12-13 13:50:00,55.71,55.75,55.7,55.72,5832.0,55.71,55.75,55.7,55.72,5832.0
2019-12-13 13:55:00,55.74,55.78,55.73,55.78,4600.0,55.74,55.78,55.73,55.78,4600.0
2019-12-13 14:00:00,55.77,55.81,55.77,55.78,4926.0,55.77,55.81,55.77,55.78,4926.0
2019-12-13 14:05:00,55.78,55.78,55.75,55.76,3999.0,55.78,55.78,55.75,55.76,3999.0
2019-12-13 14:10:00,55.77,55.77,55.75,55.77,3854.0,55.77,55.77,55.75,55.77,3854.0
2019-12-13 14:15:00,55.77,55.77,55.74,55.74,3205.0,55.77,55.77,55.74,55.74,3205.0
2019-12-13 14:20:00,55.76,55.76,55.74,55.76,1900.0,55.76,55.76,55.74,55.76,1900.0
2019-12-13 14:25:00,55.76,55.76,55.72,55.72,4242.0,55.76,55.76,55.72,55.72,4242.0
2019-12-13 14:30:00,55.73,55.75,55.71,55.73,8655.0,55.73,55.75,55.71,55.73,8655.0
2019-12-13 14:35:00,55.73,55.73,55.66,55.69,8445.0,55.73,55.73,55.66,55.69,8445.0
2019-12-13 14:40:00,55.7,55.76,55.7,55.75,6145.0,55.7,55.76,55.7,55.75,6145.0
2019-12-13 14:45:00,55.76,55.77,55.71,55.72,6721.0,55.76,55.77,55.71,55.72,6721.0
2019-12-13 14:50:00,55.73,55.75,55.71,55.75,8064.0,55.73,55.75,55.71,55.75,8064.0
2019-12-13 14:55:00,55.75,55.76,55.69,55.71,5136.0,55.75,55.76,55.69,55.71,5136.0
2019-12-13 15:00:00,55.72,55.73,55.69,55.71,6974.0,55.72,55.73,55.69,55.71,6974.0
2019-12-13 15:05:00,55.71,55.71,55.68,55.7,3475.0,55.71,55.71,55.68,55.7,3475.0
2019-12-13 15:10:00,55.69,55.75,55.68,55.73,5981.0,55.69,55.75,55.68,55.73,5981.0
2019-12-13 15:15:00,55.74,55.75,55.72,55.74,5483.0,55.74,55.75,55.72,55.74,5483.0
2019-12-13 15:20:00,55.75,55.79,55.74,55.75,7892.0,55.75,55.79,55.74,55.75,7892.0
2019-12-13 15:25:00,55.76,55.77,55.72,55.72,17527.0,55.76,55.77,55.72,55.72,17527.0
2019-12-13 15:30:00,55.73,55.77,55.71,55.73,15517.0,55.73,55.77,55.71,55.73,15517.0
2019-12-13 15:35:00,55.73,55.77,55.71,55.77,10081.0,55.73,55.77,55.71,55.77,10081.0
2019-12-13 15:40:00,55.76,55.86,55.76,55.84,8294.0,55.76,55.86,55.76,55.84,8294.0
2019-12-13 15:45:00,55.85,55.87,55.74,55.76,24469.0,55.85,55.87,55.74,55.76,24469.0
2019-12-13 15:50:00,55.76,55.81,55.75,55.75,41040.0,55.76,55.81,55.75,55.75,41040.0
2019-12-13 15:55:00,55.74,55.78,55.72,55.77,67025.0,55.74,55.78,55.72,55.77,67025.0
2019-12-16 09:30:00,56.36,56.36,56.02,56.1,12988.0,56.36,56.36,56.02,56.1,12988.0
2019-12-16 09:35:00,56.06,56.06,55.91,55.96,5766.0,56.06,56.06,55.91,55.96,5766.0
2019-12-16 09:40:00,55.97,56.0,55.85,55.85,6686.0,55.97,56.0,55.85,55.85,6686.0
2019-12-16 09:45:00,55.9,55.92,55.82,55.86,9361.0,55.9,55.92,55.82,55.86,9361.0
2019-12-16 09:50:00,55.87,55.89,55.77,55.78,13737.0,55.87,55.89,55.77,55.78,13737.0
2019-12-16 09:55:00,55.79,55.87,55.78,55.87,10732.0,55.79,55.87,55.78,55.87,10732.0
2019-12-16 10:00:00,55.85,55.94,55.82,55.88,103685.0,55.85,55.94,55.82,55.88,103685.0
2019-12-16 10:05:00,55.86,55.86,55.73,55.81,22788.0,55.86,55.86,55.73,55.81,22788.0
2019-12-16 10:10:00,55.81,55.94,55.77,55.91,29129.0,55.81,55.94,55.77,55.91,29129.0
2019-12-16 10:15:00,55.91,56.0,55.85,55.86,24187.0,55.91,56.0,55.85,55.86,24187.0
2019-12-16 10:20:00,55.89,55.97,55.86,55.88,5220.0,55.89,55.97,55.86,55.88,5220.0
2019-12-16 10:25:00,55.86,56.0,55.86,55.96,12123.0,55.86,56.0,55.86,55.96,12123.0
2019-12-16 10:30:00,55.99,55.99,55.86,55.9,3000.0,55.99,55.99,55.86,55.9,3000.0
2019-12-16 10:35:00,55.91,55.91,55.87,55.91,7924.0,55.91,55.91,55.87,55.91,7924.0
2019-12-16 10:40:00,55.92,55.92,55.79,55.79,2600.0,55.92,55.92,55.79,55.79,2600.0
2019-12-16 10:45:00,55.82,55.85,55.76,55.76,4612.0,55.82,55.85,55.76,55.76,4612.0
2019-12-16 10:50:00,55.75,55.75,55.51,55.59,39893.0,55.75,55.75,55.51,55.59,39893.0
2019-12-16 10:55:00,55.57,55.63,55.49,55.49,32374.0,55.57,55.63,55.49,55.49,32374.0
2019-12-16 11:00:00,55.48,55.57,55.48,55.57,42186.0,55.48,55.57,55.48,55.57,42186.0
2019-12-16 11:05:00,55.57,55.76,55.57,55.74,8740.0,55.57,55.76,55.57,55.74,8740.0
2019-12-16 11:10:00,55.74,55.77,55.72,55.77,8910.0,55.74,55.77,55.72,55.77,8910.0
2019-12-16 11:15:00,55.78,55.78,55.7,55.73,7550.0,55.78,55.78,55.7,55.73,7550.0
2019-12-16 11:20:00,55.74,55.78,55.73,55.78,11691.0,55.74,55.78,55.73,55.78,11691.0
2019-12-16 11:25:00,55.79,55.84,55.77,55.82,6300.0,55.79,55.84,55.77,55.82,6300.0
2019-12-16 11:30:00,55.81,55.83,55.73,55.73,6340.0,55.81,55.83,55.73,55.73,6340.0
2019-12-16 11:35:00,55.73,55.76,55.73,55.74,8404.0,55.73,55.76,55.73,55.74,8404.0
2019-12-16 11:40:00,55.74,55.75,55.68,55.68,4210.0,55.74,55.75,55.68,55.68,4210.0
2019-12-16 11:45:00,55.69,55.73,55.66,55.66,7246.0,55.69,55.73,55.66,55.66,7246.0
2019-12-16 11:50:00,55.67,55.68,55.64,55.65,4966.0,55.67,55.68,55.64,55.65,4966.0
2019-12-16 11:55:00,55.66,55.69,55.65,55.68,4464.0,55.66,55.69,55.65,55.68,4464.0
2019-12-16 12:00:00,55.68,55.74,55.68,55.7,7825.0,55.68,55.74,55.68,55.7,7825.0
2019-12-16 12:05:00,55.71,55.72,55.7,55.71,4283.0,55.71,55.72,55.7,55.71,4283.0
2019-12-16 12:10:00,55.71,55.71,55.69,55.71,4806.0,55.71,55.71,55.69,55.71,4806.0
2019-12-16 12:15:00,55.71,55.73,55.69,55.72,5211.0,55.71,55.73,55.69,55.72,5211.0
2019-12-16 12:20:00,55.73,55.76,55.73,55.74,6101.0,55.73,55.76,55.73,55.74,6101.0
2019-12-16 12:25:00,55.75,55.8,55.74,55.8,5900.0,55.75,55.8,55.74,55.8,5900.0
2019-12-16 12:30:00,55.8,55.83,55.79,55.82,5084.0,55.8,55.83,55.79,55.82,5084.0
2019-12-16 12:35:00,55.81,55.84,55.79,55.84,5599.0,55.81,55.84,55.79,55.84,5599.0
2019-12-16 12:40:00,55.83,55.83,55.81,55.82,5401.0,55.83,55.83,55.81,55.82,5401.0
2019-12-16 12:45:00,55.82,55.85,55.79,55.8,8569.0,55.82,55.85,55.79,55.8,8569.0
2019-12-16 12:50:00,55.8,55.83,55.79,55.82,7418.0,55.8,55.83,55.79,55.82,7418.0
2019-12-16 12:55:00,55.82,55.84,55.81,55.82,7471.0,55.82,55.84,55.81,55.82,7471.0
2019-12-16 13:00:00,55.82,55.84,55.81,55.81,26557.0,55.82,55.84,55.81,55.81,26557.0
2019-12-16 13:05:00,55.81,55.85,55.8,55.84,5500.0,55.81,55.85,55.8,55.84,5500.0
2019-12-16 13:10:00,55.84,55.86,55.83,55.83,4924.0,55.84,55.86,55.83,55.83,4924.0
2019-12-16 13:15:00,55.83,55.86,55.82,55.84,10448.0,55.83,55.86,55.82,55.84,10448.0
2019-12-16 13:20:00,55.85,55.85,55.83,55.84,2804.0,55.85,55.85,55.83,55.84,2804.0
2019-12-16 13:25:00,55.84,55.84,55.78,55.8,4635.0,55.84,55.84,55.78,55.8,4635.0
2019-12-16 13:30:00,55.81,55.83,55.8,55.83,5500.0,55.81,55.83,55.8,55.83,5500.0
2019-12-16 13:35:00,55.82,55.85,55.8,55.84,4178.0,55.82,55.85,55.8,55.84,4178.0
2019-12-16 13:40:00,55.85,55.86,55.83,55.84,3943.0,55.85,55.86,55.83,55.84,3943.0
2019-12-16 13:45:00,55.84,55.85,55.83,55.85,1600.0,55.84,55.85,55.83,55.85,1600.0
2019-12-16 13:50:00,55.84,55.85,55.82,55.84,3325.0,55.84,55.85,55.82,55.84,3325.0
2019-12-16 13:55:00,55.84,55.85,55.83,55.84,3086.0,55.84,55.85,55.83,55.84,3086.0
2019-12-16 14:00:00,55.85,55.85,55.81,55.81,3254.0,55.85,55.85,55.81,55.81,3254.0
2019-12-16 14:05:00,55.8,55.81,55.76,55.77,5307.0,55.8,55.81,55.76,55.77,5307.0
2019-12-16 14:10:00,55.77,55.8,55.76,55.8,2082.0,55.77,55.8,55.76,55.8,2082.0
2019-12-16 14:15:00,55.8,55.8,55.78,55.79,2905.0,55.8,55.8,55.78,55.79,2905.0
2019-12-16 14:20:00,55.8,55.8,55.77,55.77,2128.0,55.8,55.8,55.77,55.77,2128.0
2019-12-16 14:25:00,55.76,55.77,55.72,55.72,1704.0,55.76,55.77,55.72,55.72,1704.0
2019-12-16 14:30:00,55.72,55.74,55.72,55.73,4853.0,55.72,55.74,55.72,55.73,4853.0
2019-12-16 14:35:00,55.73,55.73,55.71,55.71,4341.0,55.73,55.73,55.71,55.71,4341.0
2019-12-16 14:40:00,55.71,55.71,55.64,55.66,8169.0,55.71,55.71,55.64,55.66,8169.0
2019-12-16 14:45:00,55.66,55.69,55.65,55.69,6112.0,55.66,55.69,55.65,55.69,6112.0
2019-12-16 14:50:00,55.68,55.69,55.65,55.65,3789.0,55.68,55.69,55.65,55.65,3789.0
2019-12-16 14:55:00,55.65,55.66,55.59,55.6,3698.0,55.65,55.66,55.59,55.6,3698.0
2019-12-16 15:00:00,55.59,55.61,55.56,55.56,8453.0,55.59,55.61,55.56,55.56,8453.0
2019-12-16 15:05:00,55.56,55.56,55.49,55.51,8306.0,55.56,55.56,55.49,55.51,8306.0
2019-12-16 15:10:00,55.52,55.58,55.51,55.56,6889.0,55.52,55.58,55.51,55.56,6889.0
2019-12-16 15:15:00,55.57,55.58,55.55,55.55,5541.0,55.57,55.58,55.55,55.55,5541.0
2019-12-16 15:20:00,55.55,55.61,55.55,55.57,9570.0,55.55,55.61,55.55,55.57,9570.0
2019-12-16 15:25:00,55.58,55.59,55.52,55.52,6981.0,55.58,55.59,55.52,55.52,6981.0
2019-12-16 15:30:00,55.53,55.53,55.46,55.5,16371.0,55.53,55.53,55.46,55.5,16371.0
2019-12-16 15:35:00,55.5,55.5,55.45,55.45,19420.0,55.5,55.5,55.45,55.45,19420.0
2019-12-16 15:40:00,55.45,55.45,55.38,55.4,21609.0,55.45,55.45,55.38,55.4,21609.0
2019-12-16 15:45:00,55.41,55.41,55.25,55.29,49437.0,55.41,55.41,55.25,55.29,49437.0
2019-12-16 15:50:00,55.3,55.32,55.2,55.21,57106.0,55.3,55.32,55.2,55.21,57106.0
2019-12-16 15:55:00,55.21,55.25,55.19,55.21,102231.0,55.21,55.25,55.19,55.21,102231.0
2019-12-17 09:30:00,55.24,55.24,55.05,55.05,7754.0,55.24,55.24,55.05,55.05,7754.0
2019-12-17 09:35:00,55.1,55.29,55.1,55.25,9219.0,55.1,55.29,55.1,55.25,9219.0
2019-12-17 09:40:00,55.23,55.32,55.14,55.27,9845.0,55.23,55.32,55.14,55.27,9845.0
2019-12-17 09:45:00,55.27,55.28,55.1,55.17,13413.0,55.27,55.28,55.1,55.17,13413.0
2019-12-17 09:50:00,55.18,55.2,55.12,55.15,9439.0,55.18,55.2,55.12,55.15,9439.0
2019-12-17 09:55:00,55.14,55.23,55.13,55.21,11417.0,55.14,55.23,55.13,55.21,11417.0
2019-12-17 10:00:00,55.2,55.28,55.19,55.26,9024.0,55.2,55.28,55.19,55.26,9024.0
2019-12-17 10:05:00,55.25,55.29,55.23,55.24,5167.0,55.25,55.29,55.23,55.24,5167.0
2019-12-17 10:10:00,55.26,55.26,55.16,55.22,5358.0,55.26,55.26,55.16,55.22,5358.0
2019-12-17 10:15:00,55.2,55.22,55.18,55.2,3528.0,55.2,55.22,55.18,55.2,3528.0
2019-12-17 10:20:00,55.21,55.21,55.12,55.14,8439.0,55.21,55.21,55.12,55.14,8439.0
2019-12-17 10:25:00,55.12,55.18,55.1,55.18,7903.0,55.12,55.18,55.1,55.18,7903.0
2019-12-17 10:30:00,55.16,55.23,55.12,55.15,22176.0,55.16,55.23,55.12,55.15,22176.0
2019-12-17 10:35:00,55.14,55.15,55.05,55.09,14699.0,55.14,55.15,55.05,55.09,14699.0
2019-12-17 10:40:00,55.09,55.14,55.08,55.11,5365.0,55.09,55.14,55.08,55.11,5365.0
2019-12-17 10:45:00,55.11,55.14,55.09,55.11,5443.0,55.11,55.14,55.09,55.11,5443.0
2019-12-17 10:50:00,55.12,55.13,55.07,55.07,4168.0,55.12,55.13,55.07,55.07,4168.0
2019-12-17 10:55:00,55.04,55.04,54.93,54.95,51501.0,55.04,55.04,54.93,54.95,51501.0
2019-12-17 11:00:00,54.95,54.95,54.84,54.88,23550.0,54.95,54.95,54.84,54.88,23550.0
2019-12-17 11:05:00,54.88,54.89,54.83,54.86,14751.0,54.88,54.89,54.83,54.86,14751.0
2019-12-17 11:10:00,54.85,54.85,54.79,54.83,5724.0,54.85,54.85,54.79,54.83,5724.0
2019-12-17 11:15:00,54.83,54.9,54.83,54.89,7960.0,54.83,54.9,54.83,54.89,7960.0
2019-12-17 11:20:00,54.89,54.98,54.89,54.98,9503.0,54.89,54.98,54.89,54.98,9503.0
2019-12-17 11:25:00,54.98,55.06,54.97,54.99,7544.0,54.98,55.06,54.97,54.99,7544.0
2019-12-17 11:30:00,55.01,55.12,55.01,55.1,6422.0,55.01,55.12,55.01,55.1,6422.0
2019-12-17 11:35:00,55.09,55.11,55.07,55.1,4767.0,55.09,55.11,55.07,55.1,4767.0
2019-12-17 11:40:00,55.12,55.15,55.11,55.15,4600.0,55.12,55.15,55.11,55.15,4600.0
2019-12-17 11:45:00,55.17,55.2,55.17,55.19,4252.0,55.17,55.2,55.17,55.19,4252.0
2019-12-17 11:50:00,55.19,55.26,55.19,55.26,5714.0,55.19,55.26,55.19,55.26,5714.0
2019-12-17 11:55:00,55.25,55.31,55.25,55.27,8937.0,55.25,55.31,55.25,55.27,8937.0
2019-12-17 12:00:00,55.27,55.29,55.25,55.26,7976.0,55.27,55.29,55.25,55.26,7976.0
2019-12-17 12:05:00,55.26,55.27,55.25,55.27,4065.0,55.26,55.27,55.25,55.27,4065.0
2019-12-17 12:10:00,55.27,55.27,55.23,55.26,7071.0,55.27,55.27,55.23,55.26,7071.0
2019-12-17 12:15:00,55.26,55.28,55.23,55.24,6928.0,55.26,55.28,55.23,55.24,6928.0
2019-12-17 12:20:00,55.23,55.26,55.23,55.26,5105.0,55.23,55.26,55.23,55.26,5105.0
2019-12-17 12:25:00,55.25,55.28,55.25,55.28,5545.0,55.25,55.28,55.25,55.28,5545.0
2019-12-17 12:30:00,55.29,55.31,55.27,55.27,4856.0,55.29,55.31,55.27,55.27,4856.0
2019-12-17 12:35:00,55.26,55.28,55.25,55.28,6223.0,55.26,55.28,55.25,55.28,6223.0
2019-12-17 12:40:00,55.29,55.38,55.29,55.37,4870.0,55.29,55.38,55.29,55.37,4870.0
2019-12-17 12:45:00,55.37,55.39,55.32,55.34,7002.0,55.37,55.39,55.32,55.34,7002.0
2019-12-17 12:50:00,55.36,55.36,55.34,55.35,3875.0,55.36,55.36,55.34,55.35,3875.0
2019-12-17 12:55:00,55.39,55.42,55.38,55.42,4632.0,55.39,55.42,55.38,55.42,4632.0
2019-12-17 13:00:00,55.41,55.42,55.38,55.41,2851.0,55.41,55.42,55.38,55.41,2851.0
2019-12-17 13:05:00,55.42,55.44,55.4,55.42,3397.0,55.42,55.44,55.4,55.42,3397.0
2019-12-17 13:10:00,55.43,55.48,55.4,55.43,24883.0,55.43,55.48,55.4,55.43,24883.0
2019-12-17 13:15:00,55.43,55.43,55.35,55.37,20210.0,55.43,55.43,55.35,55.37,20210.0
2019-12-17 13:20:00,55.36,55.42,55.36,55.4,16072.0,55.36,55.42,55.36,55.4,16072.0
2019-12-17 13:25:00,55.41,55.43,55.35,55.37,12987.0,55.41,55.43,55.35,55.37,12987.0
2019-12-17 13:30:00,55.35,55.35,55.29,55.31,4400.0,55.35,55.35,55.29,55.31,4400.0
2019-12-17 13:35:00,55.32,55.34,55.29,55.3,8228.0,55.32,55.34,55.29,55.3,8228.0
2019-12-17 13:40:00,55.31,55.31,55.23,55.24,10407.0,55.31,55.31,55.23,55.24,10407.0
2019-12-17 13:45:00,55.25,55.25,55.21,55.21,11287.0,55.25,55.25,55.21,55.21,11287.0
2019-12-17 13:50:00,55.21,55.26,55.2,55.26,8020.0,55.21,55.26,55.2,55.26,8020.0
2019-12-17 13:55:00,55.25,55.32,55.25,55.28,7591.0,55.25,55.32,55.25,55.28,7591.0
2019-12-17 14:00:00,55.29,55.3,55.26,55.27,7746.0,55.29,55.3,55.26,55.27,7746.0
2019-12-17 14:05:00,55.27,55.27,55.22,55.26,9152.0,55.27,55.27,55.22,55.26,9152.0
2019-12-17 14:10:00,55.27,55.29,55.25,55.26,4262.0,55.27,55.29,55.25,55.26,4262.0
2019-12-17 14:15:00,55.26,55.27,55.24,55.27,5212.0,55.26,55.27,55.24,55.27,5212.0
2019-12-17 14:20:00,55.26,55.27,55.24,55.25,7001.0,55.26,55.27,55.24,55.25,7001.0
2019-12-17 14:25:00,55.25,55.25,55.23,55.23,2690.0,55.25,55.25,55.23,55.23,2690.0
2019-12-17 14:30:00,55.23,55.23,55.14,55.17,8634.0,55.23,55.23,55.14,55.17,8634.0
2019-12-17 14:35:00,55.17,55.2,55.16,55.2,9520.0,55.17,55.2,55.16,55.2,9520.0
2019-12-17 14:40:00,55.2,55.25,55.19,55.24,7083.0,55.2,55.25,55.19,55.24,7083.0
2019-12-17 14:45:00,55.23,55.24,55.2,55.24,8726.0,55.23,55.24,55.2,55.24,8726.0
2019-12-17 14:50:00,55.26,55.27,55.23,55.27,10318.0,55.26,55.27,55.23,55.27,10318.0
2019-12-17 14:55:00,55.28,55.3,55.27,55.27,7071.0,55.28,55.3,55.27,55.27,7071.0
2019-12-17 15:00:00,55.27,55.28,55.24,55.28,12455.0,55.27,55.28,55.24,55.28,12455.0
2019-12-17 15:05:00,55.27,55.3,55.24,55.24,9200.0,55.27,55.3,55.24,55.24,9200.0
2019-12-17 15:10:00,55.24,55.27,55.23,55.23,10847.0,55.24,55.27,55.23,55.23,10847.0
2019-12-17 15:15:00,55.24,55.24,55.18,55.21,11341.0,55.24,55.24,55.18,55.21,11341.0
2019-12-17 15:20:00,55.22,55.23,55.15,55.2,34400.0,55.22,55.23,55.15,55.2,34400.0
2019-12-17 15:25:00,55.19,55.24,55.19,55.23,9551.0,55.19,55.24,55.19,55.23,9551.0
2019-12-17 15:30:00,55.23,55.25,55.22,55.25,16313.0,55.23,55.25,55.22,55.25,16313.0
2019-12-17 15:35:00,55.25,55.28,55.24,55.26,17747.0,55.25,55.28,55.24,55.26,17747.0
2019-12-17 15:40:00,55.26,55.28,55.24,55.25,22296.0,55.26,55.28,55.24,55.25,22296.0
2019-12-17 15:45:00,55.25,55.27,55.24,55.25,49741.0,55.25,55.27,55.24,55.25,49741.0
2019-12-17 15:50:00,55.26,55.28,55.23,55.25,51027.0,55.26,55.28,55.23,55.25,51027.0
2019-12-17 15:55:00,55.25,55.29,55.24,55.25,82161.0,55.25,55.29,55.24,55.25,82161.0
2019-12-18 09:30:00,55.32,55.32,55.18,55.27,8185.0,55.32,55.32,55.18,55.27,8185.0
2019-12-18 09:35:00,55.18,55.2,55.08,55.18,2228.0,55.18,55.2,55.08,55.18,2228.0
2019-12-18 09:40:00,55.16,55.16,55.03,55.11,3353.0,55.16,55.16,55.03,55.11,3353.0
2019-12-18 09:45:00,55.09,55.13,54.97,55.02,6892.0,55.09,55.13,54.97,55.02,6892.0
2019-12-18 09:50:00,55.03,55.05,54.96,54.98,1300.0,55.03,55.05,54.96,54.98,1300.0
2019-12-18 09:55:00,54.94,54.97,54.89,54.9,1500.0,54.94,54.97,54.89,54.9,1500.0
2019-12-18 10:00:00,54.88,54.93,54.86,54.91,5423.0,54.88,54.93,54.86,54.91,5423.0
2019-12-18 10:05:00,54.91,54.91,54.86,54.9,2600.0,54.91,54.91,54.86,54.9,2600.0
2019-12-18 10:10:00,54.86,54.87,54.78,54.83,5193.0,54.86,54.87,54.78,54.83,5193.0
2019-12-18 10:15:00,54.83,54.95,54.83,54.95,4989.0,54.83,54.95,54.83,54.95,4989.0
2019-12-18 10:20:00,54.96,54.99,54.95,54.99,5994.0,54.96,54.99,54.95,54.99,5994.0
2019-12-18 10:25:00,54.98,55.01,54.96,54.98,5000.0,54.98,55.01,54.96,54.98,5000.0
2019-12-18 10:30:00,55.0,55.03,54.93,54.93,6339.0,55.0,55.03,54.93,54.93,6339.0
2019-12-18 10:35:00,54.94,54.95,54.89,54.89,3215.0,54.94,54.95,54.89,54.89,3215.0
2019-12-18 10:40:00,54.87,54.94,54.87,54.89,9325.0,54.87,54.94,54.87,54.89,9325.0
2019-12-18 10:45:00,54.89,54.96,54.89,54.94,3508.0,54.89,54.96,54.89,54.94,3508.0
2019-12-18 10:50:00,54.94,54.99,54.94,54.99,2199.0,54.94,54.99,54.94,54.99,2199.0
2019-12-18 10:55:00,55.0,55.04,55.0,55.02,4000.0,55.0,55.04,55.0,55.02,4000.0
2019-12-18 11:00:00,55.04,55.07,55.03,55.05,4362.0,55.04,55.07,55.03,55.05,4362.0
2019-12-18 11:05:00,55.08,55.09,55.04,55.06,3400.0,55.08,55.09,55.04,55.06,3400.0
2019-12-18 11:10:00,55.07,55.14,55.07,55.14,6071.0,55.07,55.14,55.07,55.14,6071.0
2019-12-18 11:15:00,55.13,55.18,55.13,55.16,3917.0,55.13,55.18,55.13,55.16,3917.0
2019-12-18 11:20:00,55.16,55.25,55.16,55.25,2300.0,55.16,55.25,55.16,55.25,2300.0
2019-12-18 11:25:00,55.22,55.23,55.15,55.17,4551.0,55.22,55.23,55.15,55.17,4551.0
2019-12-18 11:30:00,55.19,55.21,55.16,55.16,3170.0,55.19,55.21,55.16,55.16,3170.0
2019-12-18 11:35:00,55.16,55.23,55.15,55.22,12743.0,55.16,55.23,55.15,55.22,12743.0
2019-12-18 11:40:00,55.22,55.23,55.17,55.2,8244.0,55.22,55.23,55.17,55.2,8244.0
2019-12-18 11:45:00,55.19,55.19,55.13,55.15,12226.0,55.19,55.19,55.13,55.15,12226.0
2019-12-18 11:50:00,55.16,55.16,55.07,55.08,1900.0,55.16,55.16,55.07,55.08,1900.0
2019-12-18 11:55:00,55.08,55.09,55.01,55.01,5407.0,55.08,55.09,55.01,55.01,5407.0
2019-12-18 12:00:00,55.0,55.02,54.97,55.0,5593.0,55.0,55.02,54.97,55.0,5593.0
2019-12-18 12:05:00,54.98,55.0,54.83,54.83,5169.0,54.98,55.0,54.83,54.83,5169.0
2019-12-18 12:10:00,54.82,54.83,54.78,54.8,5000.0,54.82,54.83,54.78,54.8,5000.0
2019-12-18 12:15:00,54.78,54.87,54.77,54.86,5601.0,54.78,54.87,54.77,54.86,5601.0
2019-12-18 12:20:00,54.86,54.89,54.81,54.82,4158.0,54.86,54.89,54.81,54.82,4158.0
2019-12-18 12:25:00,54.81,54.84,54.8,54.83,2761.0,54.81,54.84,54.8,54.83,2761.0
2019-12-18 12:30:00,54.82,54.82,54.79,54.79,2851.0,54.82,54.82,54.79,54.79,2851.0
2019-12-18 12:35:00,54.78,54.81,54.77,54.77,700.0,54.78,54.81,54.77,54.77,700.0
2019-12-18 12:40:00,54.77,54.86,54.76,54.83,2756.0,54.77,54.86,54.76,54.83,2756.0
2019-12-18 12:45:00,54.84,54.84,54.81,54.82,1859.0,54.84,54.84,54.81,54.82,1859.0
2019-12-18 12:50:00,54.82,54.83,54.78,54.8,5618.0,54.82,54.83,54.78,54.8,5618.0
2019-12-18 12:55:00,54.8,54.81,54.7,54.7,4813.0,54.8,54.81,54.7,54.7,4813.0
2019-12-18 13:00:00,54.72,54.8,54.72,54.77,5564.0,54.72,54.8,54.72,54.77,5564.0
2019-12-18 13:05:00,54.76,54.78,54.75,54.76,1898.0,54.76,54.78,54.75,54.76,1898.0
2019-12-18 13:10:00,54.77,54.77,54.66,54.66,11031.0,54.77,54.77,54.66,54.66,11031.0
2019-12-18 13:15:00,54.66,54.69,54.6,54.64,24703.0,54.66,54.69,54.6,54.64,24703.0
2019-12-18 13:20:00,54.65,54.7,54.59,54.59,23170.0,54.65,54.7,54.59,54.59,23170.0
2019-12-18 13:25:00,54.59,54.65,54.59,54.65,20840.0,54.59,54.65,54.59,54.65,20840.0
2019-12-18 13:30:00,54.63,54.67,54.63,54.64,5979.0,54.63,54.67,54.63,54.64,5979.0
2019-12-18 13:35:00,54.67,54.71,54.65,54.65,7089.0,54.67,54.71,54.65,54.65,7089.0
2019-12-18 13:40:00,54.65,54.68,54.63,54.68,18023.0,54.65,54.68,54.63,54.68,18023.0
2019-12-18 13:45:00,54.67,54.72,54.62,54.72,37043.0,54.67,54.72,54.62,54.72,37043.0
2019-12-18 13:50:00,54.72,54.75,54.65,54.75,16781.0,54.72,54.75,54.65,54.75,16781.0
2019-12-18 13:55:00,54.75,54.81,54.66,54.81,48535.0,54.75,54.81,54.66,54.81,48535.0
2019-12-18 14:00:00,54.83,54.94,54.83,54.86,5803.0,54.83,54.94,54.83,54.86,5803.0
2019-12-18 14:05:00,54.86,54.93,54.84,54.91,3016.0,54.86,54.93,54.84,54.91,3016.0
2019-12-18 14:10:00,54.93,54.98,54.93,54.96,3349.0,54.93,54.98,54.93,54.96,3349.0
2019-12-18 14:15:00,54.95,54.96,54.87,54.87,7777.0,54.95,54.96,54.87,54.87,7777.0
2019-12-18 14:20:00,54.88,54.89,54.78,54.81,7337.0,54.88,54.89,54.78,54.81,7337.0
2019-12-18 14:25:00,54.81,54.81,54.76,54.77,4606.0,54.81,54.81,54.76,54.77,4606.0
2019-12-18 14:30:00,54.77,54.81,54.74,54.8,6770.0,54.77,54.81,54.74,54.8,6770.0
2019-12-18 14:35:00,54.8,54.83,54.8,54.83,4423.0,54.8,54.83,54.8,54.83,4423.0
2019-12-18 14:40:00,54.84,54.85,54.82,54.83,5032.0,54.84,54.85,54.82,54.83,5032.0
2019-12-18 14:45:00,54.83,54.84,54.81,54.82,5297.0,54.83,54.84,54.81,54.82,5297.0
2019-12-18 14:50:00,54.83,54.86,54.81,54.82,9178.0,54.83,54.86,54.81,54.82,9178.0
2019-12-18 14:55:00,54.82,54.82,54.78,54.8,5620.0,54.82,54.82,54.78,54.8,5620.0
2019-12-18 15:00:00,54.79,54.8,54.75,54.77,7466.0,54.79,54.8,54.75,54.77,7466.0
2019-12-18 15:05:00,54.76,54.78,54.74,54.77,8156.0,54.76,54.78,54.74,54.77,8156.0
2019-12-18 15:10:00,54.77,54.78,54.74,54.74,9312.0,54.77,54.78,54.74,54.74,9312.0
2019-12-18 15:15:00,54.74,54.74,54.69,54.7,7986.0,54.74,54.74,54.69,54.7,7986.0
2019-12-18 15:20:00,54.7,54.76,54.69,54.75,12818.0,54.7,54.76,54.69,54.75,12818.0
2019-12-18 15:25:00,54.76,54.77,54.73,54.73,9125.0,54.76,54.77,54.73,54.73,9125.0
2019-12-18 15:30:00,54.73,54.76,54.67,54.75,20250.0,54.73,54.76,54.67,54.75,20250.0
2019-12-18 15:35:00,54.75,54.82,54.74,54.79,17166.0,54.75,54.82,54.74,54.79,17166.0
2019-12-18 15:40:00,54.8,54.87,54.77,54.83,32472.0,54.8,54.87,54.77,54.83,32472.0
2019-12-18 15:45:00,54.82,54.86,54.78,54.86,30639.0,54.82,54.86,54.78,54.86,30639.0
2019-12-18 15:50:00,54.85,54.92,54.84,54.91,52179.0,54.85,54.92,54.84,54.91,52179.0
2019-12-18 15:55:00,54.91,54.91,54.8,54.82,132367.0,54.91,54.91,54.8,54.82,132367.0
2019-12-19 09:30:00,54.79,54.99,54.78,54.96,6759.0,54.79,54.99,54.78,54.96,6759.0
2019-12-19 09:35:00,54.94,54.94,54.82,54.86,3213.0,54.94,54.94,54.82,54.86,3213.0
2019-12-19 09:40:00,54.85,55.12,54.82,55.12,3987.0,54.85,55.12,54.82,55.12,3987.0
2019-12-19 09:45:00,55.09,55.11,55.02,55.11,3567.0,55.09,55.11,55.02,55.11,3567.0
2019-12-19 09:50:00,55.11,55.21,55.11,55.2,5247.0,55.11,55.21,55.11,55.2,5247.0
2019-12-19 09:55:00,55.21,55.25,55.19,55.22,2476.0,55.21,55.25,55.19,55.22,2476.0
2019-12-19 10:00:00,55.25,55.26,55.18,55.18,15280.0,55.25,55.26,55.18,55.18,15280.0
2019-12-19 10:05:00,55.18,55.27,55.17,55.27,6266.0,55.18,55.27,55.17,55.27,6266.0
2019-12-19 10:10:00,55.26,55.38,55.25,55.38,6116.0,55.26,55.38,55.25,55.38,6116.0
2019-12-19 10:15:00,55.38,55.4,55.35,55.35,7425.0,55.38,55.4,55.35,55.35,7425.0
2019-12-19 10:20:00,55.36,55.4,55.34,55.37,6010.0,55.36,55.4,55.34,55.37,6010.0
2019-12-19 10:25:00,55.37,55.48,55.36,55.48,3002.0,55.37,55.48,55.36,55.48,3002.0
2019-12-19 10:30:00,55.47,55.56,55.47,55.56,5611.0,55.47,55.56,55.47,55.56,5611.0
2019-12-19 10:35:00,55.54,55.68,55.54,55.68,10910.0,55.54,55.68,55.54,55.68,10910.0
2019-12-19 10:40:00,55.67,55.74,55.64,55.67,12709.0,55.67,55.74,55.64,55.67,12709.0
2019-12-19 10:45:00,55.66,55.67,55.57,55.57,4250.0,55.66,55.67,55.57,55.57,4250.0
2019-12-19 10:50:00,55.56,55.56,55.53,55.56,2589.0,55.56,55.56,55.53,55.56,2589.0
2019-12-19 10:55:00,55.56,55.56,55.53,55.54,3506.0,55.56,55.56,55.53,55.54,3506.0
2019-12-19 11:00:00,55.54,55.56,55.46,55.5,6259.0,55.54,55.56,55.46,55.5,6259.0
2019-12-19 11:05:00,55.5,55.55,55.49,55.49,5728.0,55.5,55.55,55.49,55.49,5728.0
2019-12-19 11:10:00,55.49,55.51,55.44,55.5,5401.0,55.49,55.51,55.44,55.5,5401.0
2019-12-19 11:15:00,55.51,55.61,55.5,55.61,9355.0,55.51,55.61,55.5,55.61,9355.0
2019-12-19 11:20:00,55.61,55.65,55.57,55.59,8815.0,55.61,55.65,55.57,55.59,8815.0
2019-12-19 11:25:00,55.59,55.6,55.51,55.58,3341.0,55.59,55.6,55.51,55.58,3341.0
2019-12-19 11:30:00,55.6,55.6,55.51,55.52,3339.0,55.6,55.6,55.51,55.52,3339.0
2019-12-19 11:35:00,55.54,55.59,55.54,55.58,4125.0,55.54,55.59,55.54,55.58,4125.0
2019-12-19 11:40:00,55.57,55.58,55.52,55.53,2761.0,55.57,55.58,55.52,55.53,2761.0
2019-12-19 11:45:00,55.53,55.54,55.48,55.5,2300.0,55.53,55.54,55.48,55.5,2300.0
2019-12-19 11:50:00,55.51,55.55,55.51,55.54,1691.0,55.51,55.55,55.51,55.54,1691.0
2019-12-19 11:55:00,55.55,55.55,55.51,55.51,5897.0,55.55,55.55,55.51,55.51,5897.0
2019-12-19 12:00:00,55.51,55.52,55.48,55.52,2443.0,55.51,55.52,55.48,55.52,2443.0
2019-12-19 12:05:00,55.52,55.53,55.51,55.52,4595.0,55.52,55.53,55.51,55.52,4595.0
2019-12-19 12:10:00,55.52,55.52,55.4,55.42,13677.0,55.52,55.52,55.4,55.42,13677.0
2019-12-19 12:15:00,55.44,55.45,55.38,55.4,4167.0,55.44,55.45,55.38,55.4,4167.0
2019-12-19 12:20:00,55.39,55.43,55.38,55.43,1301.0,55.39,55.43,55.38,55.43,1301.0
2019-12-19 12:25:00,55.44,55.44,55.37,55.37,18529.0,55.44,55.44,55.37,55.37,18529.0
2019-12-19 12:30:00,55.37,55.4,55.37,55.4,3370.0,55.37,55.4,55.37,55.4,3370.0
2019-12-19 12:35:00,55.4,55.42,55.31,55.31,5968.0,55.4,55.42,55.31,55.31,5968.0
2019-12-19 12:40:00,55.32,55.33,55.28,55.28,3834.0,55.32,55.33,55.28,55.28,3834.0
2019-12-19 12:45:00,55.28,55.28,55.25,55.25,3139.0,55.28,55.28,55.25,55.25,3139.0
2019-12-19 12:50:00,55.25,55.26,55.16,55.26,8756.0,55.25,55.26,55.16,55.26,8756.0
2019-12-19 12:55:00,55.25,55.27,55.25,55.26,3008.0,55.25,55.27,55.25,55.26,3008.0
2019-12-19 13:00:00,55.27,55.29,55.26,55.26,2699.0,55.27,55.29,55.26,55.26,2699.0
2019-12-19 13:05:00,55.26,55.26,55.23,55.24,2250.0,55.26,55.26,55.23,55.24,2250.0
2019-12-19 13:10:00,55.24,55.26,55.22,55.25,2975.0,55.24,55.26,55.22,55.25,2975.0
2019-12-19 13:15:00,55.26,55.26,55.24,55.25,5065.0,55.26,55.26,55.24,55.25,5065.0
2019-12-19 13:20:00,55.25,55.28,55.25,55.28,3836.0,55.25,55.28,55.25,55.28,3836.0
2019-12-19 13:25:00,55.27,55.32,55.27,55.31,3701.0,55.27,55.32,55.27,55.31,3701.0
2019-12-19 13:30:00,55.31,55.33,55.3,55.31,8766.0,55.31,55.33,55.3,55.31,8766.0
2019-12-19 13:35:00,55.31,55.33,55.3,55.33,4800.0,55.31,55.33,55.3,55.33,4800.0
2019-12-19 13:40:00,55.33,55.33,55.31,55.32,2100.0,55.33,55.33,55.31,55.32,2100.0
2019-12-19 13:45:00,55.32,55.32,55.29,55.31,5262.0,55.32,55.32,55.29,55.31,5262.0
2019-12-19 13:50:00,55.31,55.34,55.29,55.31,4747.0,55.31,55.34,55.29,55.31,4747.0
2019-12-19 13:55:00,55.31,55.36,55.31,55.35,5752.0,55.31,55.36,55.31,55.35,5752.0
2019-12-19 14:00:00,55.35,55.36,55.31,55.34,7544.0,55.35,55.36,55.31,55.34,7544.0
2019-12-19 14:05:00,55.36,55.4,55.33,55.37,13763.0,55.36,55.4,55.33,55.37,13763.0
2019-12-19 14:10:00,55.38,55.39,55.33,55.35,13646.0,55.38,55.39,55.33,55.35,13646.0
2019-12-19 14:15:00,55.34,55.34,55.3,55.3,4240.0,55.34,55.34,55.3,55.3,4240.0
2019-12-19 14:20:00,55.31,55.32,55.3,55.32,4218.0,55.31,55.32,55.3,55.32,4218.0
2019-12-19 14:25:00,55.32,55.34,55.31,55.32,4997.0,55.32,55.34,55.31,55.32,4997.0
2019-12-19 14:30:00,55.32,55.34,55.3,55.32,14264.0,55.32,55.34,55.3,55.32,14264.0
2019-12-19 14:35:00,55.33,55.34,55.3,55.3,5095.0,55.33,55.34,55.3,55.3,5095.0
2019-12-19 14:40:00,55.31,55.37,55.31,55.36,4878.0,55.31,55.37,55.31,55.36,4878.0
2019-12-19 14:45:00,55.37,55.39,55.34,55.39,8128.0,55.37,55.39,55.34,55.39,8128.0
2019-12-19 14:50:00,55.39,55.41,55.38,55.41,6533.0,55.39,55.41,55.38,55.41,6533.0
2019-12-19 14:55:00,55.41,55.41,55.35,55.38,8150.0,55.41,55.41,55.35,55.38,8150.0
2019-12-19 15:00:00,55.38,55.41,55.38,55.4,6770.0,55.38,55.41,55.38,55.4,6770.0
2019-12-19 15:05:00,55.4,55.43,55.4,55.41,11600.0,55.4,55.43,55.4,55.41,11600.0
2019-12-19 15:10:00,55.41,55.45,55.41,55.45,6513.0,55.41,55.45,55.41,55.45,6513.0
2019-12-19 15:15:00,55.45,55.45,55.4,55.43,11332.0,55.45,55.45,55.4,55.43,11332.0
2019-12-19 15:20:00,55.43,55.44,55.41,55.43,10589.0,55.43,55.44,55.41,55.43,10589.0
2019-12-19 15:25:00,55.43,55.43,55.37,55.38,11098.0,55.43,55.43,55.37,55.38,11098.0
2019-12-19 15:30:00,55.38,55.41,55.37,55.41,9479.0,55.38,55.41,55.37,55.41,9479.0
2019-12-19 15:35:00,55.41,55.41,55.36,55.39,18185.0,55.41,55.41,55.36,55.39,18185.0
2019-12-19 15:40:00,55.39,55.41,55.38,55.41,11726.0,55.39,55.41,55.38,55.41,11726.0
2019-12-19 15:45:00,55.41,55.41,55.33,55.33,30391.0,55.41,55.41,55.33,55.33,30391.0
2019-12-19 15:50:00,55.33,55.34,55.3,55.31,38653.0,55.33,55.34,55.3,55.31,38653.0
2019-12-19 15:55:00,55.31,55.36,55.28,55.34,110853.0,55.31,55.36,55.28,55.34,110853.0
2019-12-20 09:30:00,56.03,56.46,56.0,56.21,207664.0,56.03,56.46,56.0,56.21,207664.0
2019-12-20 09:35:00,56.25,56.62,56.22,56.62,18341.0,56.25,56.62,56.22,56.62,18341.0
2019-12-20 09:40:00,56.48,56.92,56.42,56.91,31507.0,56.48,56.92,56.42,56.91,31507.0
2019-12-20 09:45:00,56.86,57.12,56.8,57.11,51687.0,56.86,57.12,56.8,57.11,51687.0
2019-12-20 09:50:00,57.11,57.11,56.53,56.87,17376.0,57.11,57.11,56.53,56.87,17376.0
2019-12-20 09:55:00,56.87,57.14,56.86,57.08,42052.0,56.87,57.14,56.86,57.08,42052.0
2019-12-20 10:00:00,57.1,57.15,56.95,57.05,35274.0,57.1,57.15,56.95,57.05,35274.0
2019-12-20 10:05:00,57.07,57.25,57.05,57.21,25031.0,57.07,57.25,57.05,57.21,25031.0
2019-12-20 10:10:00,57.22,57.57,57.19,57.55,73497.0,57.22,57.57,57.19,57.55,73497.0
2019-12-20 10:15:00,57.55,57.85,57.42,57.83,77987.0,57.55,57.85,57.42,57.83,77987.0
2019-12-20 10:20:00,57.83,57.88,57.6,57.73,41473.0,57.83,57.88,57.6,57.73,41473.0
2019-12-20 10:25:00,57.74,57.98,57.74,57.87,24481.0,57.74,57.98,57.74,57.87,24481.0
2019-12-20 10:30:00,57.87,57.93,57.74,57.91,38840.0,57.87,57.93,57.74,57.91,38840.0
2019-12-20 10:35:00,57.86,57.87,57.61,57.75,9164.0,57.86,57.87,57.61,57.75,9164.0
2019-12-20 10:40:00,57.76,57.76,57.65,57.7,10638.0,57.76,57.76,57.65,57.7,10638.0
2019-12-20 10:45:00,57.7,57.8,57.67,57.72,19792.0,57.7,57.8,57.67,57.72,19792.0
2019-12-20 10:50:00,57.71,57.73,57.46,57.63,48198.0,57.71,57.73,57.46,57.63,48198.0
2019-12-20 10:55:00,57.65,57.71,57.55,57.56,12396.0,57.65,57.71,57.55,57.56,12396.0
2019-12-20 11:00:00,57.58,57.6,57.5,57.5,24593.0,57.58,57.6,57.5,57.5,24593.0
2019-12-20 11:05:00,57.51,57.76,57.5,57.71,23501.0,57.51,57.76,57.5,57.71,23501.0
2019-12-20 11:10:00,57.76,57.82,57.67,57.67,11042.0,57.76,57.82,57.67,57.67,11042.0
2019-12-20 11:15:00,57.69,57.69,57.58,57.58,5307.0,57.69,57.69,57.58,57.58,5307.0
2019-12-20 11:20:00,57.59,57.67,57.54,57.55,7163.0,57.59,57.67,57.54,57.55,7163.0
2019-12-20 11:25:00,57.57,57.6,57.54,57.55,3552.0,57.57,57.6,57.54,57.55,3552.0
2019-12-20 11:30:00,57.58,57.59,57.49,57.52,4614.0,57.58,57.59,57.49,57.52,4614.0
2019-12-20 11:35:00,57.52,57.54,57.45,57.45,6713.0,57.52,57.54,57.45,57.45,6713.0
2019-12-20 11:40:00,57.44,57.5,57.42,57.48,2255.0,57.44,57.5,57.42,57.48,2255.0
2019-12-20 11:45:00,57.49,57.5,57.39,57.39,4989.0,57.49,57.5,57.39,57.39,4989.0
2019-12-20 11:50:00,57.39,57.42,57.27,57.31,19379.0,57.39,57.42,57.27,57.31,19379.0
2019-12-20 11:55:00,57.31,57.37,57.25,57.37,6367.0,57.31,57.37,57.25,57.37,6367.0
2019-12-20 12:00:00,57.43,57.46,57.3,57.3,6426.0,57.43,57.46,57.3,57.3,6426.0
2019-12-20 12:05:00,57.29,57.4,57.29,57.4,5057.0,57.29,57.4,57.29,57.4,5057.0
2019-12-20 12:10:00,57.41,57.51,57.41,57.51,2400.0,57.41,57.51,57.41,57.51,2400.0
2019-12-20 12:15:00,57.51,57.58,57.48,57.51,3812.0,57.51,57.58,57.48,57.51,3812.0
2019-12-20 12:20:00,57.5,57.59,57.5,57.59,7573.0,57.5,57.59,57.5,57.59,7573.0
2019-12-20 12:25:00,57.6,57.64,57.6,57.63,5458.0,57.6,57.64,57.6,57.63,5458.0
2019-12-20 12:30:00,57.62,57.62,57.55,57.55,5754.0,57.62,57.62,57.55,57.55,5754.0
2019-12-20 12:35:00,57.54,57.54,57.45,57.45,2707.0,57.54,57.54,57.45,57.45,2707.0
2019-12-20 12:40:00,57.45,57.47,57.43,57.46,2933.0,57.45,57.47,57.43,57.46,2933.0
2019-12-20 12:45:00,57.47,57.55,57.47,57.54,5093.0,57.47,57.55,57.47,57.54,5093.0
2019-12-20 12:50:00,57.55,57.55,57.48,57.5,2955.0,57.55,57.55,57.48,57.5,2955.0
2019-12-20 12:55:00,57.48,57.49,57.47,57.48,3007.0,57.48,57.49,57.47,57.48,3007.0
2019-12-20 13:00:00,57.48,57.61,57.47,57.58,11038.0,57.48,57.61,57.47,57.58,11038.0
2019-12-20 13:05:00,57.58,57.65,57.57,57.64,4845.0,57.58,57.65,57.57,57.64,4845.0
2019-12-20 13:10:00,57.64,57.65,57.61,57.62,4620.0,57.64,57.65,57.61,57.62,4620.0
2019-12-20 13:15:00,57.62,57.63,57.51,57.54,6007.0,57.62,57.63,57.51,57.54,6007.0
2019-12-20 13:20:00,57.52,57.62,57.52,57.56,5582.0,57.52,57.62,57.52,57.56,5582.0
2019-12-20 13:25:00,57.56,57.58,57.52,57.54,3902.0,57.56,57.58,57.52,57.54,3902.0
2019-12-20 13:30:00,57.55,57.56,57.47,57.52,3369.0,57.55,57.56,57.47,57.52,3369.0
2019-12-20 13:35:00,57.53,57.56,57.5,57.52,6467.0,57.53,57.56,57.5,57.52,6467.0
2019-12-20 13:40:00,57.51,57.54,57.49,57.49,3100.0,57.51,57.54,57.49,57.49,3100.0
2019-12-20 13:45:00,57.48,57.48,57.42,57.42,4806.0,57.48,57.48,57.42,57.42,4806.0
2019-12-20 13:50:00,57.42,57.46,57.36,57.37,4518.0,57.42,57.46,57.36,57.37,4518.0
2019-12-20 13:55:00,57.4,57.42,57.36,57.38,2644.0,57.4,57.42,57.36,57.38,2644.0
2019-12-20 14:00:00,57.37,57.38,57.26,57.26,7493.0,57.37,57.38,57.26,57.26,7493.0
2019-12-20 14:05:00,57.24,57.28,57.21,57.28,8293.0,57.24,57.28,57.21,57.28,8293.0
2019-12-20 14:10:00,57.26,57.35,57.25,57.33,10244.0,57.26,57.35,57.25,57.33,10244.0
2019-12-20 14:15:00,57.33,57.39,57.32,57.38,20933.0,57.33,57.39,57.32,57.38,20933.0
2019-12-20 14:20:00,57.39,57.47,57.37,57.47,4780.0,57.39,57.47,57.37,57.47,4780.0
2019-12-20 14:25:00,57.46,57.49,57.43,57.48,13233.0,57.46,57.49,57.43,57.48,13233.0
2019-12-20 14:30:00,57.48,57.5,57.44,57.48,5271.0,57.48,57.5,57.44,57.48,5271.0
2019-12-20 14:35:00,57.47,57.47,57.39,57.4,8815.0,57.47,57.47,57.39,57.4,8815.0
2019-12-20 14:40:00,57.41,57.5,57.4,57.48,23076.0,57.41,57.5,57.4,57.48,23076.0
2019-12-20 14:45:00,57.48,57.53,57.46,57.52,32345.0,57.48,57.53,57.46,57.52,32345.0
2019-12-20 14:50:00,57.5,57.59,57.5,57.56,9451.0,57.5,57.59,57.5,57.56,9451.0
2019-12-20 14:55:00,57.57,57.59,57.55,57.56,5439.0,57.57,57.59,57.55,57.56,5439.0
2019-12-20 15:00:00,57.57,57.59,57.54,57.56,7701.0,57.57,57.59,57.54,57.56,7701.0
2019-12-20 15:05:00,57.57,57.61,57.56,57.58,7844.0,57.57,57.61,57.56,57.58,7844.0
2019-12-20 15:10:00,57.57,57.59,57.53,57.53,9727.0,57.57,57.59,57.53,57.53,9727.0
2019-12-20 15:15:00,57.53,57.53,57.48,57.51,12534.0,57.53,57.53,57.48,57.51,12534.0
2019-12-20 15:20:00,57.5,57.5,57.46,57.47,7942.0,57.5,57.5,57.46,57.47,7942.0
2019-12-20 15:25:00,57.46,57.46,57.37,57.37,8796.0,57.46,57.46,57.37,57.37,8796.0
2019-12-20 15:30:00,57.38,57.46,57.3,57.45,29995.0,57.38,57.46,57.3,57.45,29995.0
2019-12-20 15:35:00,57.44,57.45,57.38,57.4,18391.0,57.44,57.45,57.38,57.4,18391.0
2019-12-20 15:40:00,57.4,57.48,57.31,57.31,36483.0,57.4,57.48,57.31,57.31,36483.0
2019-12-20 15:45:00,57.32,57.36,57.25,57.35,76009.0,57.32,57.36,57.25,57.35,76009.0
2019-12-20 15:50:00,57.35,57.45,57.27,57.45,85866.0,57.35,57.45,57.27,57.45,85866.0
2019-12-20 15:55:00,57.45,57.64,57.43,57.56,132760.0,57.45,57.64,57.43,57.56,132760.0
2019-12-23 09:30:00,57.52,57.68,57.44,57.68,20818.0,57.52,57.68,57.44,57.68,20818.0
2019-12-23 09:35:00,57.7,57.72,57.36,57.72,12577.0,57.7,57.72,57.36,57.72,12577.0
2019-12-23 09:40:00,57.69,57.71,57.59,57.64,6590.0,57.69,57.71,57.59,57.64,6590.0
2019-12-23 09:45:00,57.6,57.74,57.57,57.65,5952.0,57.6,57.74,57.57,57.65,5952.0
2019-12-23 09:50:00,57.67,57.78,57.67,57.77,6916.0,57.67,57.78,57.67,57.77,6916.0
2019-12-23 09:55:00,57.75,57.85,57.72,57.79,7173.0,57.75,57.85,57.72,57.79,7173.0
2019-12-23 10:00:00,57.8,57.92,57.77,57.88,9751.0,57.8,57.92,57.77,57.88,9751.0
2019-12-23 10:05:00,57.9,57.91,57.75,57.79,9362.0,57.9,57.91,57.75,57.79,9362.0
2019-12-23 10:10:00,57.79,57.82,57.75,57.78,5668.0,57.79,57.82,57.75,57.78,5668.0
2019-12-23 10:15:00,57.76,57.79,57.71,57.79,19533.0,57.76,57.79,57.71,57.79,19533.0
2019-12-23 10:20:00,57.81,57.83,57.77,57.82,5300.0,57.81,57.83,57.77,57.82,5300.0
2019-12-23 10:25:00,57.8,57.83,57.72,57.74,8286.0,57.8,57.83,57.72,57.74,8286.0
2019-12-23 10:30:00,57.72,57.81,57.7,57.81,7541.0,57.72,57.81,57.7,57.81,7541.0
2019-12-23 10:35:00,57.79,57.87,57.77,57.87,7200.0,57.79,57.87,57.77,57.87,7200.0
2019-12-23 10:40:00,57.88,57.88,57.86,57.86,2300.0,57.88,57.88,57.86,57.86,2300.0
2019-12-23 10:45:00,57.88,57.91,57.86,57.89,7089.0,57.88,57.91,57.86,57.89,7089.0
2019-12-23 10:50:00,57.91,57.96,57.88,57.9,9899.0,57.91,57.96,57.88,57.9,9899.0
2019-12-23 10:55:00,57.92,57.94,57.92,57.94,3173.0,57.92,57.94,57.92,57.94,3173.0
2019-12-23 11:00:00,57.94,57.99,57.93,57.98,7827.0,57.94,57.99,57.93,57.98,7827.0
2019-12-23 11:05:00,57.98,57.99,57.96,57.97,5700.0,57.98,57.99,57.96,57.97,5700.0
2019-12-23 11:10:00,57.97,58.02,57.95,58.0,16657.0,57.97,58.02,57.95,58.0,16657.0
2019-12-23 11:15:00,58.01,58.01,57.96,57.98,9081.0,58.01,58.01,57.96,57.98,9081.0
2019-12-23 11:20:00,57.97,58.04,57.94,58.03,3985.0,57.97,58.04,57.94,58.03,3985.0
2019-12-23 11:25:00,58.02,58.06,58.0,58.04,4867.0,58.02,58.06,58.0,58.04,4867.0
2019-12-23 11:30:00,58.03,58.05,58.01,58.02,5380.0,58.03,58.05,58.01,58.02,5380.0
2019-12-23 11:35:00,58.02,58.06,58.02,58.06,7014.0,58.02,58.06,58.02,58.06,7014.0
2019-12-23 11:40:00,58.06,58.07,58.05,58.07,1875.0,58.06,58.07,58.05,58.07,1875.0
2019-12-23 11:45:00,58.07,58.08,58.04,58.08,5699.0,58.07,58.08,58.04,58.08,5699.0
2019-12-23 11:50:00,58.08,58.2,58.08,58.15,21642.0,58.08,58.2,58.08,58.15,21642.0
2019-12-23 11:55:00,58.15,58.19,58.14,58.18,8178.0,58.15,58.19,58.14,58.18,8178.0
2019-12-23 12:00:00,58.18,58.18,58.01,58.09,42876.0,58.18,58.18,58.01,58.09,42876.0
2019-12-23 12:05:00,58.08,58.12,58.07,58.12,4621.0,58.08,58.12,58.07,58.12,4621.0
2019-12-23 12:10:00,58.13,58.19,58.13,58.19,5165.0,58.13,58.19,58.13,58.19,5165.0
2019-12-23 12:15:00,58.18,58.18,58.05,58.13,14223.0,58.18,58.18,58.05,58.13,14223.0
2019-12-23 12:20:00,58.11,58.13,58.08,58.11,6695.0,58.11,58.13,58.08,58.11,6695.0
2019-12-23 12:25:00,58.12,58.12,58.06,58.08,8675.0,58.12,58.12,58.06,58.08,8675.0
2019-12-23 12:30:00,58.08,58.09,58.07,58.09,6207.0,58.08,58.09,58.07,58.09,6207.0
2019-12-23 12:35:00,58.09,58.19,58.09,58.19,6162.0,58.09,58.19,58.09,58.19,6162.0
2019-12-23 12:40:00,58.2,58.24,58.2,58.23,3421.0,58.2,58.24,58.2,58.23,3421.0
2019-12-23 12:45:00,58.23,58.24,58.16,58.16,4866.0,58.23,58.24,58.16,58.16,4866.0
2019-12-23 12:50:00,58.16,58.2,58.14,58.14,4854.0,58.16,58.2,58.14,58.14,4854.0
2019-12-23 12:55:00,58.17,58.22,58.17,58.22,2649.0,58.17,58.22,58.17,58.22,2649.0
2019-12-23 13:00:00,58.23,58.28,58.22,58.27,4711.0,58.23,58.28,58.22,58.27,4711.0
2019-12-23 13:05:00,58.27,58.3,58.26,58.29,5845.0,58.27,58.3,58.26,58.29,5845.0
2019-12-23 13:10:00,58.29,58.35,58.28,58.35,5334.0,58.29,58.35,58.28,58.35,5334.0
2019-12-23 13:15:00,58.35,58.42,58.33,58.42,6664.0,58.35,58.42,58.33,58.42,6664.0
2019-12-23 13:20:00,58.42,58.45,58.41,58.41,4682.0,58.42,58.45,58.41,58.41,4682.0
2019-12-23 13:25:00,58.42,58.47,58.42,58.47,4916.0,58.42,58.47,58.42,58.47,4916.0
2019-12-23 13:30:00,58.48,58.48,58.36,58.36,7372.0,58.48,58.48,58.36,58.36,7372.0
2019-12-23 13:35:00,58.36,58.4,58.34,58.38,3362.0,58.36,58.4,58.34,58.38,3362.0
2019-12-23 13:40:00,58.37,58.38,58.29,58.32,4840.0,58.37,58.38,58.29,58.32,4840.0
2019-12-23 13:45:00,58.33,58.33,58.28,58.29,2400.0,58.33,58.33,58.28,58.29,2400.0
2019-12-23 13:50:00,58.3,58.38,58.3,58.35,12278.0,58.3,58.38,58.3,58.35,12278.0
2019-12-23 13:55:00,58.35,58.38,58.32,58.36,5573.0,58.35,58.38,58.32,58.36,5573.0
2019-12-23 14:00:00,58.36,58.37,58.32,58.35,12718.0,58.36,58.37,58.32,58.35,12718.0
2019-12-23 14:05:00,58.36,58.38,58.33,58.34,6590.0,58.36,58.38,58.33,58.34,6590.0
2019-12-23 14:10:00,58.34,58.37,58.31,58.35,6445.0,58.34,58.37,58.31,58.35,6445.0
2019-12-23 14:15:00,58.36,58.41,58.35,58.38,8065.0,58.36,58.41,58.35,58.38,8065.0
2019-12-23 14:20:00,58.38,58.41,58.35,58.38,8149.0,58.38,58.41,58.35,58.38,8149.0
2019-12-23 14:25:00,58.38,58.38,58.34,58.35,6322.0,58.38,58.38,58.34,58.35,6322.0
2019-12-23 14:30:00,58.35,58.41,58.35,58.35,7018.0,58.35,58.41,58.35,58.35,7018.0
2019-12-23 14:35:00,58.35,58.35,58.32,58.32,4351.0,58.35,58.35,58.32,58.32,4351.0
2019-12-23 14:40:00,58.32,58.4,58.3,58.38,16369.0,58.32,58.4,58.3,58.38,16369.0
2019-12-23 14:45:00,58.38,58.41,58.37,58.37,8816.0,58.38,58.41,58.37,58.37,8816.0
2019-12-23 14:50:00,58.36,58.36,58.34,58.34,3764.0,58.36,58.36,58.34,58.34,3764.0
2019-12-23 14:55:00,58.35,58.38,58.34,58.38,6589.0,58.35,58.38,58.34,58.38,6589.0
2019-12-23 15:00:00,58.38,58.44,58.37,58.42,7487.0,58.38,58.44,58.37,58.42,7487.0
2019-12-23 15:05:00,58.43,58.46,58.4,58.42,6752.0,58.43,58.46,58.4,58.42,6752.0
2019-12-23 15:10:00,58.41,58.46,58.41,58.45,4988.0,58.41,58.46,58.41,58.45,4988.0
2019-12-23 15:15:00,58.45,58.46,58.43,58.44,6982.0,58.45,58.46,58.43,58.44,6982.0
2019-12-23 15:20:00,58.44,58.44,58.39,58.41,6772.0,58.44,58.44,58.39,58.41,6772.0
2019-12-23 15:25:00,58.41,58.42,58.39,58.41,8354.0,58.41,58.42,58.39,58.41,8354.0
2019-12-23 15:30:00,58.42,58.44,58.41,58.42,9601.0,58.42,58.44,58.41,58.42,9601.0
2019-12-23 15:35:00,58.42,58.43,58.37,58.38,16282.0,58.42,58.43,58.37,58.38,16282.0
2019-12-23 15:40:00,58.38,58.41,58.35,58.41,15793.0,58.38,58.41,58.35,58.41,15793.0
2019-12-23 15:45:00,58.41,58.46,58.4,58.45,28855.0,58.41,58.46,58.4,58.45,28855.0
2019-12-23 15:50:00,58.46,58.48,58.43,58.48,25217.0,58.46,58.48,58.43,58.48,25217.0
2019-12-23 15:55:00,58.48,58.52,58.44,58.51,111274.0,58.48,58.52,58.44,58.51,111274.0
2019-12-24 09:30:00,58.57,58.57,58.2,58.39,21505.0,58.57,58.57,58.2,58.39,21505.0
2019-12-24 09:35:00,58.4,58.56,58.4,58.51,4008.0,58.4,58.56,58.4,58.51,4008.0
2019-12-24 09:40:00,58.46,58.46,58.38,58.42,3128.0,58.46,58.46,58.38,58.42,3128.0
2019-12-24 09:45:00,58.4,58.46,58.38,58.43,3006.0,58.4,58.46,58.38,58.43,3006.0
2019-12-24 09:50:00,58.42,58.42,58.26,58.35,4103.0,58.42,58.42,58.26,58.35,4103.0
2019-12-24 09:55:00,58.36,58.43,58.34,58.34,5276.0,58.36,58.43,58.34,58.34,5276.0
2019-12-24 10:00:00,58.35,58.38,58.3,58.3,7384.0,58.35,58.38,58.3,58.3,7384.0
2019-12-24 10:05:00,58.3,58.3,58.18,58.25,10805.0,58.3,58.3,58.18,58.25,10805.0
2019-12-24 10:10:00,58.26,58.38,58.25,58.34,11166.0,58.26,58.38,58.25,58.34,11166.0
2019-12-24 10:15:00,58.34,58.37,58.31,58.32,3720.0,58.34,58.37,58.31,58.32,3720.0
2019-12-24 10:20:00,58.32,58.32,58.18,58.21,7492.0,58.32,58.32,58.18,58.21,7492.0
2019-12-24 10:25:00,58.2,58.26,58.15,58.25,16971.0,58.2,58.26,58.15,58.25,16971.0
2019-12-24 10:30:00,58.23,58.27,58.19,58.21,8536.0,58.23,58.27,58.19,58.21,8536.0
2019-12-24 10:35:00,58.21,58.28,58.21,58.25,7273.0,58.21,58.28,58.21,58.25,7273.0
2019-12-24 10:40:00,58.25,58.29,58.22,58.23,3281.0,58.25,58.29,58.22,58.23,3281.0
2019-12-24 10:45:00,58.23,58.23,58.19,58.21,16106.0,58.23,58.23,58.19,58.21,16106.0
2019-12-24 10:50:00,58.21,58.28,58.19,58.28,12793.0,58.21,58.28,58.19,58.28,12793.0
2019-12-24 10:55:00,58.3,58.36,58.23,58.28,5206.0,58.3,58.36,58.23,58.28,5206.0
2019-12-24 11:00:00,58.25,58.26,58.07,58.07,3850.0,58.25,58.26,58.07,58.07,3850.0
2019-12-24 11:05:00,58.06,58.2,58.04,58.18,13705.0,58.06,58.2,58.04,58.18,13705.0
2019-12-24 11:10:00,58.18,58.23,58.14,58.22,13593.0,58.18,58.23,58.14,58.22,13593.0
2019-12-24 11:15:00,58.23,58.28,58.19,58.2,4350.0,58.23,58.28,58.19,58.2,4350.0
2019-12-24 11:20:00,58.2,58.27,58.19,58.25,6339.0,58.2,58.27,58.19,58.25,6339.0
2019-12-24 11:25:00,58.25,58.34,58.21,58.34,3311.0,58.25,58.34,58.21,58.34,3311.0
2019-12-24 11:30:00,58.32,58.36,58.31,58.36,4571.0,58.32,58.36,58.31,58.36,4571.0
2019-12-24 11:35:00,58.35,58.35,58.31,58.31,3310.0,58.35,58.35,58.31,58.31,3310.0
2019-12-24 11:40:00,58.3,58.35,58.28,58.34,8814.0,58.3,58.35,58.28,58.34,8814.0
2019-12-24 11:45:00,58.35,58.37,58.29,58.32,5000.0,58.35,58.37,58.29,58.32,5000.0
2019-12-24 11:50:00,58.31,58.32,58.27,58.3,5313.0,58.31,58.32,58.27,58.3,5313.0
2019-12-24 11:55:00,58.29,58.31,58.27,58.3,7883.0,58.29,58.31,58.27,58.3,7883.0
2019-12-24 12:00:00,58.28,58.28,58.22,58.23,4221.0,58.28,58.28,58.22,58.23,4221.0
2019-12-24 12:05:00,58.22,58.25,58.22,58.25,4048.0,58.22,58.25,58.22,58.25,4048.0
2019-12-24 12:10:00,58.24,58.25,58.23,58.24,3876.0,58.24,58.25,58.23,58.24,3876.0
2019-12-24 12:15:00,58.24,58.29,58.23,58.29,5020.0,58.24,58.29,58.23,58.29,5020.0
2019-12-24 12:20:00,58.28,58.33,58.27,58.31,7402.0,58.28,58.33,58.27,58.31,7402.0
2019-12-24 12:25:00,58.32,58.36,58.31,58.33,4199.0,58.32,58.36,58.31,58.33,4199.0
2019-12-24 12:30:00,58.32,58.32,58.29,58.29,6700.0,58.32,58.32,58.29,58.29,6700.0
2019-12-24 12:35:00,58.3,58.3,58.23,58.23,3700.0,58.3,58.3,58.23,58.23,3700.0
2019-12-24 12:40:00,58.24,58.27,58.23,58.26,8373.0,58.24,58.27,58.23,58.26,8373.0
2019-12-24 12:45:00,58.26,58.33,58.25,58.3,13151.0,58.26,58.33,58.25,58.3,13151.0
2019-12-24 12:50:00,58.3,58.35,58.3,58.3,13639.0,58.3,58.35,58.3,58.3,13639.0
2019-12-24 12:55:00,58.3,58.4,58.3,58.38,26166.0,58.3,58.4,58.3,58.38,26166.0
2019-12-26 09:30:00,58.48,58.48,58.14,58.18,42645.0,58.48,58.48,58.14,58.18,42645.0
2019-12-26 09:35:00,58.23,58.26,58.1,58.14,44143.0,58.23,58.26,58.1,58.14,44143.0
2019-12-26 09:40:00,58.18,58.24,58.18,58.23,1199.0,58.18,58.24,58.18,58.23,1199.0
2019-12-26 09:45:00,58.23,58.26,58.13,58.18,1743.0,58.23,58.26,58.13,58.18,1743.0
2019-12-26 09:50:00,58.17,58.25,58.16,58.18,1501.0,58.17,58.25,58.16,58.18,1501.0
2019-12-26 09:55:00,58.14,58.22,58.14,58.22,3780.0,58.14,58.22,58.14,58.22,3780.0
2019-12-26 10:00:00,58.22,58.29,58.21,58.27,2906.0,58.22,58.29,58.21,58.27,2906.0
2019-12-26 10:05:00,58.27,58.31,58.24,58.31,2749.0,58.27,58.31,58.24,58.31,2749.0
2019-12-26 10:10:00,58.29,58.3,58.27,58.3,1607.0,58.29,58.3,58.27,58.3,1607.0
2019-12-26 10:15:00,58.31,58.31,58.28,58.31,3492.0,58.31,58.31,58.28,58.31,3492.0
2019-12-26 10:20:00,58.31,58.37,58.31,58.37,2910.0,58.31,58.37,58.31,58.37,2910.0
2019-12-26 10:25:00,58.34,58.47,58.34,58.44,2237.0,58.34,58.47,58.34,58.44,2237.0
2019-12-26 10:30:00,58.46,58.54,58.45,58.54,2413.0,58.46,58.54,58.45,58.54,2413.0
2019-12-26 10:35:00,58.52,58.52,58.49,58.51,2336.0,58.52,58.52,58.49,58.51,2336.0
2019-12-26 10:40:00,58.51,58.51,58.48,58.5,1388.0,58.51,58.51,58.48,58.5,1388.0
2019-12-26 10:45:00,58.5,58.5,58.45,58.48,2697.0,58.5,58.5,58.45,58.48,2697.0
2019-12-26 10:50:00,58.48,58.48,58.42,58.42,647.0,58.48,58.48,58.42,58.42,647.0
2019-12-26 10:55:00,58.44,58.5,58.43,58.5,14514.0,58.44,58.5,58.43,58.5,14514.0
2019-12-26 11:00:00,58.51,58.57,58.5,58.55,8681.0,58.51,58.57,58.5,58.55,8681.0
2019-12-26 11:05:00,58.54,58.56,58.5,58.55,2400.0,58.54,58.56,58.5,58.55,2400.0
2019-12-26 11:10:00,58.55,58.58,58.55,58.58,2020.0,58.55,58.58,58.55,58.58,2020.0
2019-12-26 11:15:00,58.58,58.64,58.55,58.61,3924.0,58.58,58.64,58.55,58.61,3924.0
2019-12-26 11:20:00,58.64,58.64,58.63,58.64,861.0,58.64,58.64,58.63,58.64,861.0
2019-12-26 11:25:00,58.64,58.64,58.58,58.62,2702.0,58.64,58.64,58.58,58.62,2702.0
2019-12-26 11:30:00,58.61,58.61,58.55,58.57,2526.0,58.61,58.61,58.55,58.57,2526.0
2019-12-26 11:35:00,58.58,58.59,58.56,58.56,3891.0,58.58,58.59,58.56,58.56,3891.0
2019-12-26 11:40:00,58.59,58.6,58.56,58.59,1226.0,58.59,58.6,58.56,58.59,1226.0
2019-12-26 11:45:00,58.6,58.6,58.57,58.58,2053.0,58.6,58.6,58.57,58.58,2053.0
2019-12-26 11:50:00,58.6,58.63,58.56,58.63,3029.0,58.6,58.63,58.56,58.63,3029.0
2019-12-26 11:55:00,58.63,58.64,58.61,58.61,1300.0,58.63,58.64,58.61,58.61,1300.0
2019-12-26 12:00:00,58.62,58.66,58.61,58.65,6049.0,58.62,58.66,58.61,58.65,6049.0
2019-12-26 12:05:00,58.64,58.7,58.63,58.7,2613.0,58.64,58.7,58.63,58.7,2613.0
2019-12-26 12:10:00,58.71,58.71,58.66,58.68,2206.0,58.71,58.71,58.66,58.68,2206.0
2019-12-26 12:15:00,58.69,58.69,58.66,58.66,2590.0,58.69,58.69,58.66,58.66,2590.0
2019-12-26 12:20:00,58.68,58.69,58.66,58.66,1518.0,58.68,58.69,58.66,58.66,1518.0
2019-12-26 12:25:00,58.69,58.69,58.62,58.64,2690.0,58.69,58.69,58.62,58.64,2690.0
2019-12-26 12:30:00,58.61,58.68,58.61,58.68,3499.0,58.61,58.68,58.61,58.68,3499.0
2019-12-26 12:35:00,58.69,58.7,58.66,58.68,2207.0,58.69,58.7,58.66,58.68,2207.0
2019-12-26 12:40:00,58.66,58.74,58.66,58.73,2222.0,58.66,58.74,58.66,58.73,2222.0
2019-12-26 12:45:00,58.7,58.74,58.69,58.72,5000.0,58.7,58.74,58.69,58.72,5000.0
2019-12-26 12:50:00,58.7,58.76,58.7,58.76,964.0,58.7,58.76,58.7,58.76,964.0
2019-12-26 12:55:00,58.75,58.78,58.74,58.78,5160.0,58.75,58.78,58.74,58.78,5160.0
2019-12-26 13:00:00,58.77,58.84,58.77,58.83,6813.0,58.77,58.84,58.77,58.83,6813.0
2019-12-26 13:05:00,58.82,58.84,58.81,58.81,3220.0,58.82,58.84,58.81,58.81,3220.0
2019-12-26 13:10:00,58.82,58.85,58.81,58.85,7587.0,58.82,58.85,58.81,58.85,7587.0
2019-12-26 13:15:00,58.84,58.9,58.82,58.87,3863.0,58.84,58.9,58.82,58.87,3863.0
2019-12-26 13:20:00,58.87,58.91,58.87,58.9,1300.0,58.87,58.91,58.87,58.9,1300.0
2019-12-26 13:25:00,58.9,58.92,58.89,58.91,3189.0,58.9,58.92,58.89,58.91,3189.0
2019-12-26 13:30:00,58.91,58.92,58.89,58.9,3849.0,58.91,58.92,58.89,58.9,3849.0
2019-12-26 13:35:00,58.9,59.01,58.89,59.0,77583.0,58.9,59.01,58.89,59.0,77583.0
2019-12-26 13:40:00,59.02,59.03,58.98,59.0,15630.0,59.02,59.03,58.98,59.0,15630.0
2019-12-26 13:45:00,59.0,59.04,58.99,59.0,3312.0,59.0,59.04,58.99,59.0,3312.0
2019-12-26 13:50:00,58.99,59.09,58.99,59.08,5442.0,58.99,59.09,58.99,59.08,5442.0
2019-12-26 13:55:00,59.08,59.1,59.03,59.07,11057.0,59.08,59.1,59.03,59.07,11057.0
2019-12-26 14:00:00,59.07,59.07,59.01,59.05,3780.0,59.07,59.07,59.01,59.05,3780.0
2019-12-26 14:05:00,59.04,59.06,59.02,59.06,2517.0,59.04,59.06,59.02,59.06,2517.0
2019-12-26 14:10:00,59.04,59.06,58.99,59.0,3436.0,59.04,59.06,58.99,59.0,3436.0
2019-12-26 14:15:00,58.98,59.01,58.95,58.97,4392.0,58.98,59.01,58.95,58.97,4392.0
2019-12-26 14:20:00,58.94,58.95,58.87,58.87,3711.0,58.94,58.95,58.87,58.87,3711.0
2019-12-26 14:25:00,58.88,58.92,58.88,58.92,7502.0,58.88,58.92,58.88,58.92,7502.0
2019-12-26 14:30:00,58.91,58.93,58.86,58.87,1970.0,58.91,58.93,58.86,58.87,1970.0
2019-12-26 14:35:00,58.88,58.9,58.87,58.88,2800.0,58.88,58.9,58.87,58.88,2800.0
2019-12-26 14:40:00,58.9,58.9,58.87,58.89,2616.0,58.9,58.9,58.87,58.89,2616.0
2019-12-26 14:45:00,58.88,58.89,58.86,58.87,4187.0,58.88,58.89,58.86,58.87,4187.0
2019-12-26 14:50:00,58.86,58.87,58.82,58.84,4422.0,58.86,58.87,58.82,58.84,4422.0
2019-12-26 14:55:00,58.85,58.86,58.83,58.83,2297.0,58.85,58.86,58.83,58.83,2297.0
2019-12-26 15:00:00,58.84,58.85,58.79,58.8,4104.0,58.84,58.85,58.79,58.8,4104.0
2019-12-26 15:05:00,58.81,58.82,58.78,58.78,4905.0,58.81,58.82,58.78,58.78,4905.0
2019-12-26 15:10:00,58.8,58.8,58.76,58.78,3461.0,58.8,58.8,58.76,58.78,3461.0
2019-12-26 15:15:00,58.76,58.78,58.74,58.77,6066.0,58.76,58.78,58.74,58.77,6066.0
2019-12-26 15:20:00,58.76,58.78,58.72,58.72,5223.0,58.76,58.78,58.72,58.72,5223.0
2019-12-26 15:25:00,58.73,58.76,58.73,58.75,7016.0,58.73,58.76,58.73,58.75,7016.0
2019-12-26 15:30:00,58.74,58.85,58.73,58.85,8930.0,58.74,58.85,58.73,58.85,8930.0
2019-12-26 15:35:00,58.85,58.97,58.84,58.97,19493.0,58.85,58.97,58.84,58.97,19493.0
2019-12-26 15:40:00,58.96,58.98,58.94,58.98,19595.0,58.96,58.98,58.94,58.98,19595.0
2019-12-26 15:45:00,58.99,59.01,58.98,59.0,14325.0,58.99,59.01,58.98,59.0,14325.0
2019-12-26 15:50:00,59.0,59.06,59.0,59.05,28037.0,59.0,59.06,59.0,59.05,28037.0
2019-12-26 15:55:00,59.05,59.12,59.0,59.08,116086.0,59.05,59.12,59.0,59.08,116086.0
2019-12-27 09:30:00,59.2,59.34,59.02,59.19,12115.0,59.2,59.34,59.02,59.19,12115.0
2019-12-27 09:35:00,59.22,59.22,59.14,59.17,1190.0,59.22,59.22,59.14,59.17,1190.0
2019-12-27 09:40:00,59.17,59.18,59.07,59.1,3106.0,59.17,59.18,59.07,59.1,3106.0
2019-12-27 09:45:00,59.1,59.3,59.09,59.25,7296.0,59.1,59.3,59.09,59.25,7296.0
2019-12-27 09:50:00,59.19,59.22,59.07,59.07,2626.0,59.19,59.22,59.07,59.07,2626.0
2019-12-27 09:55:00,59.09,59.14,58.96,59.01,4716.0,59.09,59.14,58.96,59.01,4716.0
2019-12-27 10:00:00,59.02,59.14,58.99,59.12,3400.0,59.02,59.14,58.99,59.12,3400.0
2019-12-27 10:05:00,59.13,59.21,59.1,59.18,4247.0,59.13,59.21,59.1,59.18,4247.0
2019-12-27 10:10:00,59.19,59.22,58.99,59.0,10977.0,59.19,59.22,58.99,59.0,10977.0
2019-12-27 10:15:00,58.98,59.03,58.91,58.98,4941.0,58.98,59.03,58.91,58.98,4941.0
2019-12-27 10:20:00,58.99,59.01,58.95,58.98,2340.0,58.99,59.01,58.95,58.98,2340.0
2019-12-27 10:25:00,59.0,59.01,58.96,58.97,6015.0,59.0,59.01,58.96,58.97,6015.0
2019-12-27 10:30:00,58.95,58.96,58.88,58.91,2700.0,58.95,58.96,58.88,58.91,2700.0
2019-12-27 10:35:00,58.92,58.95,58.92,58.92,2400.0,58.92,58.95,58.92,58.92,2400.0
2019-12-27 10:40:00,58.92,58.95,58.88,58.89,4934.0,58.92,58.95,58.88,58.89,4934.0
2019-12-27 10:45:00,58.89,58.93,58.89,58.9,2919.0,58.89,58.93,58.89,58.9,2919.0
2019-12-27 10:50:00,58.91,58.97,58.91,58.93,3871.0,58.91,58.97,58.91,58.93,3871.0
2019-12-27 10:55:00,58.95,59.02,58.94,59.0,2834.0,58.95,59.02,58.94,59.0,2834.0
2019-12-27 11:00:00,59.02,59.03,59.0,59.0,2800.0,59.02,59.03,59.0,59.0,2800.0
2019-12-27 11:05:00,59.0,59.05,58.98,59.01,4707.0,59.0,59.05,58.98,59.01,4707.0
2019-12-27 11:10:00,59.02,59.05,58.95,58.96,5600.0,59.02,59.05,58.95,58.96,5600.0
2019-12-27 11:15:00,58.96,59.0,58.93,58.97,5200.0,58.96,59.0,58.93,58.97,5200.0
2019-12-27 11:20:00,58.97,58.98,58.93,58.93,2890.0,58.97,58.98,58.93,58.93,2890.0
2019-12-27 11:25:00,58.93,58.95,58.9,58.91,2700.0,58.93,58.95,58.9,58.91,2700.0
2019-12-27 11:30:00,58.89,58.95,58.87,58.95,3856.0,58.89,58.95,58.87,58.95,3856.0
2019-12-27 11:35:00,58.97,58.97,58.89,58.9,2800.0,58.97,58.97,58.89,58.9,2800.0
2019-12-27 11:40:00,58.9,58.95,58.9,58.95,1749.0,58.9,58.95,58.9,58.95,1749.0
2019-12-27 11:45:00,58.93,58.99,58.93,58.99,1401.0,58.93,58.99,58.93,58.99,1401.0
2019-12-27 11:50:00,58.99,58.99,58.94,58.94,1850.0,58.99,58.99,58.94,58.94,1850.0
2019-12-27 11:55:00,58.97,59.01,58.96,58.97,3362.0,58.97,59.01,58.96,58.97,3362.0
2019-12-27 12:00:00,58.98,59.02,58.97,59.0,9457.0,58.98,59.02,58.97,59.0,9457.0
2019-12-27 12:05:00,58.97,58.97,58.9,58.9,3838.0,58.97,58.97,58.9,58.9,3838.0
2019-12-27 12:10:00,58.93,58.96,58.93,58.96,801.0,58.93,58.96,58.93,58.96,801.0
2019-12-27 12:15:00,58.98,58.98,58.92,58.95,2705.0,58.98,58.98,58.92,58.95,2705.0
2019-12-27 12:20:00,58.95,58.95,58.89,58.89,3799.0,58.95,58.95,58.89,58.89,3799.0
2019-12-27 12:25:00,58.9,58.93,58.9,58.93,1199.0,58.9,58.93,58.9,58.93,1199.0
2019-12-27 12:30:00,58.93,58.93,58.89,58.89,1971.0,58.93,58.93,58.89,58.89,1971.0
2019-12-27 12:35:00,58.89,58.94,58.89,58.92,2200.0,58.89,58.94,58.89,58.92,2200.0
2019-12-27 12:40:00,58.92,58.94,58.9,58.92,3240.0,58.92,58.94,58.9,58.92,3240.0
2019-12-27 12:45:00,58.92,58.94,58.88,58.93,2500.0,58.92,58.94,58.88,58.93,2500.0
2019-12-27 12:50:00,58.93,58.95,58.91,58.91,3871.0,58.93,58.95,58.91,58.91,3871.0
2019-12-27 12:55:00,58.96,59.0,58.96,59.0,2020.0,58.96,59.0,58.96,59.0,2020.0
2019-12-27 13:00:00,59.0,59.01,58.97,58.97,1781.0,59.0,59.01,58.97,58.97,1781.0
2019-12-27 13:05:00,58.97,58.98,58.95,58.95,2459.0,58.97,58.98,58.95,58.95,2459.0
2019-12-27 13:10:00,58.96,58.98,58.93,58.95,2100.0,58.96,58.98,58.93,58.95,2100.0
2019-12-27 13:15:00,58.93,59.0,58.93,58.98,2323.0,58.93,59.0,58.93,58.98,2323.0
2019-12-27 13:20:00,59.0,59.02,58.99,59.0,2387.0,59.0,59.02,58.99,59.0,2387.0
2019-12-27 13:25:00,58.98,59.01,58.98,58.99,3491.0,58.98,59.01,58.98,58.99,3491.0
2019-12-27 13:30:00,58.98,59.01,58.97,59.01,2907.0,58.98,59.01,58.97,59.01,2907.0
2019-12-27 13:35:00,59.02,59.03,58.99,58.99,2367.0,59.02,59.03,58.99,58.99,2367.0
2019-12-27 13:40:00,59.0,59.01,58.93,58.93,1900.0,59.0,59.01,58.93,58.93,1900.0
2019-12-27 13:45:00,58.92,58.97,58.89,58.97,13541.0,58.92,58.97,58.89,58.97,13541.0
2019-12-27 13:50:00,58.95,58.99,58.93,58.93,3700.0,58.95,58.99,58.93,58.93,3700.0
2019-12-27 13:55:00,58.92,58.93,58.86,58.88,7876.0,58.92,58.93,58.86,58.88,7876.0
2019-12-27 14:00:00,58.9,58.92,58.89,58.91,3342.0,58.9,58.92,58.89,58.91,3342.0
2019-12-27 14:05:00,58.91,58.92,58.89,58.89,2818.0,58.91,58.92,58.89,58.89,2818.0
2019-12-27 14:10:00,58.89,58.91,58.88,58.88,3344.0,58.89,58.91,58.88,58.88,3344.0
2019-12-27 14:15:00,58.88,58.88,58.81,58.86,7060.0,58.88,58.88,58.81,58.86,7060.0
2019-12-27 14:20:00,58.87,58.89,58.86,58.86,1400.0,58.87,58.89,58.86,58.86,1400.0
2019-12-27 14:25:00,58.86,58.88,58.85,58.88,2131.0,58.86,58.88,58.85,58.88,2131.0
2019-12-27 14:30:00,58.88,59.03,58.88,59.02,23512.0,58.88,59.03,58.88,59.02,23512.0
2019-12-27 14:35:00,59.03,59.11,59.03,59.11,10725.0,59.03,59.11,59.03,59.11,10725.0
2019-12-27 14:40:00,59.12,59.13,59.1,59.13,7421.0,59.12,59.13,59.1,59.13,7421.0
2019-12-27 14:45:00,59.13,59.16,59.1,59.16,8402.0,59.13,59.16,59.1,59.16,8402.0
2019-12-27 14:50:00,59.15,59.18,59.13,59.16,6431.0,59.15,59.18,59.13,59.16,6431.0
2019-12-27 14:55:00,59.17,59.17,59.08,59.12,8074.0,59.17,59.17,59.08,59.12,8074.0
2019-12-27 15:00:00,59.13,59.16,59.09,59.09,5881.0,59.13,59.16,59.09,59.09,5881.0
2019-12-27 15:05:00,59.09,59.19,59.08,59.19,21586.0,59.09,59.19,59.08,59.19,21586.0
2019-12-27 15:10:00,59.18,59.22,59.17,59.21,41548.0,59.18,59.22,59.17,59.21,41548.0
2019-12-27 15:15:00,59.21,59.26,59.19,59.2,6464.0,59.21,59.26,59.19,59.2,6464.0
2019-12-27 15:20:00,59.2,59.21,59.14,59.2,13492.0,59.2,59.21,59.14,59.2,13492.0
2019-12-27 15:25:00,59.19,59.2,59.15,59.17,9246.0,59.19,59.2,59.15,59.17,9246.0
2019-12-27 15:30:00,59.17,59.22,59.16,59.21,12638.0,59.17,59.22,59.16,59.21,12638.0
2019-12-27 15:35:00,59.21,59.23,59.2,59.21,11027.0,59.21,59.23,59.2,59.21,11027.0
2019-12-27 15:40:00,59.21,59.23,59.17,59.19,26610.0,59.21,59.23,59.17,59.19,26610.0
2019-12-27 15:45:00,59.18,59.2,59.02,59.04,12860.0,59.18,59.2,59.02,59.04,12860.0
2019-12-27 15:50:00,59.03,59.13,59.02,59.12,26330.0,59.03,59.13,59.02,59.12,26330.0
2019-12-27 15:55:00,59.12,59.18,59.07,59.1,52575.0,59.12,59.18,59.07,59.1,52575.0
2019-12-30 09:30:00,59.1,59.11,58.81,58.83,6968.0,59.1,59.11,58.81,58.83,6968.0
2019-12-30 09:35:00,58.83,58.86,58.75,58.85,2625.0,58.83,58.86,58.75,58.85,2625.0
2019-12-30 09:40:00,58.84,58.84,58.56,58.62,2880.0,58.84,58.84,58.56,58.62,2880.0
2019-12-30 09:45:00,58.55,58.63,58.53,58.6,6480.0,58.55,58.63,58.53,58.6,6480.0
2019-12-30 09:50:00,58.57,58.75,58.57,58.72,3130.0,58.57,58.75,58.57,58.72,3130.0
2019-12-30 09:55:00,58.72,58.8,58.66,58.67,2372.0,58.72,58.8,58.66,58.67,2372.0
2019-12-30 10:00:00,58.68,58.68,58.58,58.59,5123.0,58.68,58.68,58.58,58.59,5123.0
2019-12-30 10:05:00,58.62,58.66,58.61,58.63,3567.0,58.62,58.66,58.61,58.63,3567.0
2019-12-30 10:10:00,58.62,58.63,58.47,58.49,3678.0,58.62,58.63,58.47,58.49,3678.0
2019-12-30 10:15:00,58.42,58.52,58.4,58.47,2709.0,58.42,58.52,58.4,58.47,2709.0
2019-12-30 10:20:00,58.46,58.55,58.43,58.43,5449.0,58.46,58.55,58.43,58.43,5449.0
2019-12-30 10:25:00,58.46,58.46,58.34,58.43,2300.0,58.46,58.46,58.34,58.43,2300.0
2019-12-30 10:30:00,58.42,58.43,58.38,58.41,3685.0,58.42,58.43,58.38,58.41,3685.0
2019-12-30 10:35:00,58.39,58.48,58.39,58.48,3366.0,58.39,58.48,58.39,58.48,3366.0
2019-12-30 10:40:00,58.47,58.51,58.46,58.51,5091.0,58.47,58.51,58.46,58.51,5091.0
2019-12-30 10:45:00,58.51,58.52,58.42,58.42,1388.0,58.51,58.52,58.42,58.42,1388.0
2019-12-30 10:50:00,58.44,58.45,58.39,58.41,9951.0,58.44,58.45,58.39,58.41,9951.0
2019-12-30 10:55:00,58.42,58.43,58.33,58.37,3073.0,58.42,58.43,58.33,58.37,3073.0
2019-12-30 11:00:00,58.36,58.36,58.3,58.33,5650.0,58.36,58.36,58.3,58.33,5650.0
2019-12-30 11:05:00,58.34,58.36,58.31,58.36,4399.0,58.34,58.36,58.31,58.36,4399.0
2019-12-30 11:10:00,58.36,58.42,58.32,58.42,5699.0,58.36,58.42,58.32,58.42,5699.0
2019-12-30 11:15:00,58.44,58.46,58.43,58.45,2253.0,58.44,58.46,58.43,58.45,2253.0
2019-12-30 11:20:00,58.44,58.45,58.39,58.42,2371.0,58.44,58.45,58.39,58.42,2371.0
2019-12-30 11:25:00,58.4,58.42,58.34,58.37,4293.0,58.4,58.42,58.34,58.37,4293.0
2019-12-30 11:30:00,58.39,58.39,58.3,58.31,3126.0,58.39,58.39,58.3,58.31,3126.0
2019-12-30 11:35:00,58.3,58.32,58.28,58.31,2849.0,58.3,58.32,58.28,58.31,2849.0
2019-12-30 11:40:00,58.31,58.31,58.27,58.27,5461.0,58.31,58.31,58.27,58.27,5461.0
2019-12-30 11:45:00,58.29,58.35,58.28,58.35,3879.0,58.29,58.35,58.28,58.35,3879.0
2019-12-30 11:50:00,58.34,58.4,58.33,58.37,5505.0,58.34,58.4,58.33,58.37,5505.0
2019-12-30 11:55:00,58.34,58.34,58.3,58.31,1400.0,58.34,58.34,58.3,58.31,1400.0
2019-12-30 12:00:00,58.29,58.32,58.25,58.29,4840.0,58.29,58.32,58.25,58.29,4840.0
2019-12-30 12:05:00,58.3,58.34,58.3,58.32,3392.0,58.3,58.34,58.3,58.32,3392.0
2019-12-30 12:10:00,58.34,58.41,58.34,58.41,1500.0,58.34,58.41,58.34,58.41,1500.0
2019-12-30 12:15:00,58.41,58.47,58.41,58.47,1100.0,58.41,58.47,58.41,58.47,1100.0
2019-12-30 12:20:00,58.46,58.55,58.46,58.55,6660.0,58.46,58.55,58.46,58.55,6660.0
2019-12-30 12:25:00,58.57,58.61,58.56,58.59,1777.0,58.57,58.61,58.56,58.59,1777.0
2019-12-30 12:30:00,58.58,58.63,58.57,58.62,1553.0,58.58,58.63,58.57,58.62,1553.0
2019-12-30 12:35:00,58.63,58.7,58.62,58.7,4459.0,58.63,58.7,58.62,58.7,4459.0
2019-12-30 12:40:00,58.69,58.69,58.66,58.66,1750.0,58.69,58.69,58.66,58.66,1750.0
2019-12-30 12:45:00,58.65,58.66,58.64,58.64,2308.0,58.65,58.66,58.64,58.64,2308.0
2019-12-30 12:50:00,58.64,58.67,58.6,58.61,2899.0,58.64,58.67,58.6,58.61,2899.0
2019-12-30 12:55:00,58.63,58.64,58.6,58.61,2410.0,58.63,58.64,58.6,58.61,2410.0
2019-12-30 13:00:00,58.6,58.61,58.58,58.59,3626.0,58.6,58.61,58.58,58.59,3626.0
2019-12-30 13:05:00,58.6,58.68,58.6,58.64,3806.0,58.6,58.68,58.6,58.64,3806.0
2019-12-30 13:10:00,58.63,58.64,58.62,58.63,1786.0,58.63,58.64,58.62,58.63,1786.0
2019-12-30 13:15:00,58.63,58.64,58.62,58.63,2159.0,58.63,58.64,58.62,58.63,2159.0
2019-12-30 13:20:00,58.62,58.62,58.61,58.61,1877.0,58.62,58.62,58.61,58.61,1877.0
2019-12-30 13:25:00,58.61,58.62,58.6,58.61,458.0,58.61,58.62,58.6,58.61,458.0
2019-12-30 13:30:00,58.61,58.61,58.58,58.61,4024.0,58.61,58.61,58.58,58.61,4024.0
2019-12-30 13:35:00,58.6,58.64,58.6,58.63,1200.0,58.6,58.64,58.6,58.63,1200.0
2019-12-30 13:40:00,58.64,58.64,58.61,58.63,5021.0,58.64,58.64,58.61,58.63,5021.0
2019-12-30 13:45:00,58.63,58.66,58.63,58.65,1690.0,58.63,58.66,58.63,58.65,1690.0
2019-12-30 13:50:00,58.64,58.7,58.64,58.7,3137.0,58.64,58.7,58.64,58.7,3137.0
2019-12-30 13:55:00,58.7,58.73,58.69,58.72,2958.0,58.7,58.73,58.69,58.72,2958.0
2019-12-30 14:00:00,58.71,58.71,58.64,58.66,2300.0,58.71,58.71,58.64,58.66,2300.0
2019-12-30 14:05:00,58.65,58.65,58.6,58.62,2800.0,58.65,58.65,58.6,58.62,2800.0
2019-12-30 14:10:00,58.62,58.63,58.59,58.61,2815.0,58.62,58.63,58.59,58.61,2815.0
2019-12-30 14:15:00,58.61,58.64,58.61,58.63,10236.0,58.61,58.64,58.61,58.63,10236.0
2019-12-30 14:20:00,58.63,58.71,58.63,58.67,4526.0,58.63,58.71,58.63,58.67,4526.0
2019-12-30 14:25:00,58.66,58.71,58.65,58.71,4955.0,58.66,58.71,58.65,58.71,4955.0
2019-12-30 14:30:00,58.74,58.74,58.65,58.69,9358.0,58.74,58.74,58.65,58.69,9358.0
2019-12-30 14:35:00,58.7,58.71,58.68,58.7,2158.0,58.7,58.71,58.68,58.7,2158.0
2019-12-30 14:40:00,58.68,58.73,58.68,58.73,3801.0,58.68,58.73,58.68,58.73,3801.0
2019-12-30 14:45:00,58.7,58.72,58.69,58.72,2800.0,58.7,58.72,58.69,58.72,2800.0
2019-12-30 14:50:00,58.72,58.73,58.7,58.72,2340.0,58.72,58.73,58.7,58.72,2340.0
2019-12-30 14:55:00,58.71,58.73,58.69,58.71,3584.0,58.71,58.73,58.69,58.71,3584.0
2019-12-30 15:00:00,58.71,58.71,58.65,58.68,4920.0,58.71,58.71,58.65,58.68,4920.0
2019-12-30 15:05:00,58.67,58.69,58.66,58.68,3023.0,58.67,58.69,58.66,58.68,3023.0
2019-12-30 15:10:00,58.69,58.69,58.65,58.66,2256.0,58.69,58.69,58.65,58.66,2256.0
2019-12-30 15:15:00,58.63,58.66,58.57,58.63,8059.0,58.63,58.66,58.57,58.63,8059.0
2019-12-30 15:20:00,58.64,58.64,58.62,58.62,3613.0,58.64,58.64,58.62,58.62,3613.0
2019-12-30 15:25:00,58.6,58.6,58.56,58.56,3366.0,58.6,58.6,58.56,58.56,3366.0
2019-12-30 15:30:00,58.56,58.6,58.56,58.56,5698.0,58.56,58.6,58.56,58.56,5698.0
2019-12-30 15:35:00,58.55,58.58,58.53,58.56,12246.0,58.55,58.58,58.53,58.56,12246.0
2019-12-30 15:40:00,58.55,58.56,58.47,58.48,6029.0,58.55,58.56,58.47,58.48,6029.0
2019-12-30 15:45:00,58.47,58.49,58.45,58.49,9146.0,58.47,58.49,58.45,58.49,9146.0
2019-12-30 15:50:00,58.48,58.52,58.47,58.52,17626.0,58.48,58.52,58.47,58.52,17626.0
2019-12-30 15:55:00,58.52,58.6,58.51,58.58,36769.0,58.52,58.6,58.51,58.58,36769.0
2019-12-31 09:30:00,58.5,58.55,58.31,58.48,13448.0,58.5,58.55,58.31,58.48,13448.0
2019-12-31 09:35:00,58.44,58.53,58.44,58.53,800.0,58.44,58.53,58.44,58.53,800.0
2019-12-31 09:40:00,58.48,58.64,58.48,58.61,12768.0,58.48,58.64,58.48,58.61,12768.0
2019-12-31 09:45:00,58.6,58.6,58.43,58.55,6755.0,58.6,58.6,58.43,58.55,6755.0
2019-12-31 09:50:00,58.54,58.65,58.5,58.57,4200.0,58.54,58.65,58.5,58.57,4200.0
2019-12-31 09:55:00,58.56,58.62,58.51,58.52,6586.0,58.56,58.62,58.51,58.52,6586.0
2019-12-31 10:00:00,58.51,58.57,58.37,58.38,21072.0,58.51,58.57,58.37,58.38,21072.0
2019-12-31 10:05:00,58.39,58.59,58.37,58.59,11755.0,58.39,58.59,58.37,58.59,11755.0
2019-12-31 10:10:00,58.58,58.59,58.47,58.48,7832.0,58.58,58.59,58.47,58.48,7832.0
2019-12-31 10:15:00,58.5,58.59,58.5,58.54,4619.0,58.5,58.59,58.5,58.54,4619.0
2019-12-31 10:20:00,58.53,58.63,58.53,58.62,7001.0,58.53,58.63,58.53,58.62,7001.0
2019-12-31 10:25:00,58.62,58.63,58.51,58.51,7301.0,58.62,58.63,58.51,58.51,7301.0
2019-12-31 10:30:00,58.51,58.54,58.45,58.48,2658.0,58.51,58.54,58.45,58.48,2658.0
2019-12-31 10:35:00,58.48,58.52,58.42,58.45,4961.0,58.48,58.52,58.42,58.45,4961.0
2019-12-31 10:40:00,58.44,58.45,58.38,58.41,3242.0,58.44,58.45,58.38,58.41,3242.0
2019-12-31 10:45:00,58.42,58.6,58.42,58.6,6370.0,58.42,58.6,58.42,58.6,6370.0
2019-12-31 10:50:00,58.57,58.57,58.49,58.5,4240.0,58.57,58.57,58.49,58.5,4240.0
2019-12-31 10:55:00,58.49,58.49,58.44,58.47,1598.0,58.49,58.49,58.44,58.47,1598.0
2019-12-31 11:00:00,58.45,58.49,58.43,58.48,5810.0,58.45,58.49,58.43,58.48,5810.0
2019-12-31 11:05:00,58.48,58.52,58.41,58.41,3462.0,58.48,58.52,58.41,58.41,3462.0
2019-12-31 11:10:00,58.41,58.47,58.4,58.47,3800.0,58.41,58.47,58.4,58.47,3800.0
2019-12-31 11:15:00,58.47,58.51,58.42,58.47,4386.0,58.47,58.51,58.42,58.47,4386.0
2019-12-31 11:20:00,58.49,58.51,58.49,58.5,600.0,58.49,58.51,58.49,58.5,600.0
2019-12-31 11:25:00,58.51,58.51,58.46,58.46,3278.0,58.51,58.51,58.46,58.46,3278.0
2019-12-31 11:30:00,58.47,58.47,58.35,58.35,4236.0,58.47,58.47,58.35,58.35,4236.0
2019-12-31 11:35:00,58.35,58.39,58.35,58.39,2300.0,58.35,58.39,58.35,58.39,2300.0
2019-12-31 11:40:00,58.39,58.44,58.38,58.42,2263.0,58.39,58.44,58.38,58.42,2263.0
2019-12-31 11:45:00,58.43,58.48,58.43,58.45,3739.0,58.43,58.48,58.43,58.45,3739.0
2019-12-31 11:50:00,58.46,58.48,58.45,58.47,1740.0,58.46,58.48,58.45,58.47,1740.0
2019-12-31 11:55:00,58.46,58.46,58.42,58.43,2314.0,58.46,58.46,58.42,58.43,2314.0
2019-12-31 12:00:00,58.43,58.46,58.4,58.46,3911.0,58.43,58.46,58.4,58.46,3911.0
2019-12-31 12:05:00,58.47,58.49,58.4,58.41,3958.0,58.47,58.49,58.4,58.41,3958.0
2019-12-31 12:10:00,58.4,58.43,58.4,58.43,1430.0,58.4,58.43,58.4,58.43,1430.0
2019-12-31 12:15:00,58.41,58.42,58.41,58.41,1359.0,58.41,58.42,58.41,58.41,1359.0
2019-12-31 12:20:00,58.41,58.41,58.37,58.41,2656.0,58.41,58.41,58.37,58.41,2656.0
2019-12-31 12:25:00,58.43,58.46,58.43,58.46,1623.0,58.43,58.46,58.43,58.46,1623.0
2019-12-31 12:30:00,58.44,58.47,58.42,58.44,3557.0,58.44,58.47,58.42,58.44,3557.0
2019-12-31 12:35:00,58.44,58.45,58.42,58.44,1408.0,58.44,58.45,58.42,58.44,1408.0
2019-12-31 12:40:00,58.45,58.46,58.44,58.45,2400.0,58.45,58.46,58.44,58.45,2400.0
2019-12-31 12:45:00,58.45,58.45,58.39,58.39,3481.0,58.45,58.45,58.39,58.39,3481.0
2019-12-31 12:50:00,58.39,58.41,58.39,58.41,3253.0,58.39,58.41,58.39,58.41,3253.0
2019-12-31 12:55:00,58.41,58.42,58.37,58.39,1801.0,58.41,58.42,58.37,58.39,1801.0
2019-12-31 13:00:00,58.41,58.42,58.38,58.38,1521.0,58.41,58.42,58.38,58.38,1521.0
2019-12-31 13:05:00,58.37,58.37,58.34,58.36,1945.0,58.37,58.37,58.34,58.36,1945.0
2019-12-31 13:10:00,58.37,58.37,58.35,58.35,1201.0,58.37,58.37,58.35,58.35,1201.0
2019-12-31 13:15:00,58.37,58.37,58.34,58.35,1552.0,58.37,58.37,58.34,58.35,1552.0
2019-12-31 13:20:00,58.36,58.38,58.36,58.36,2500.0,58.36,58.38,58.36,58.36,2500.0
2019-12-31 13:25:00,58.37,58.39,58.35,58.39,3751.0,58.37,58.39,58.35,58.39,3751.0
2019-12-31 13:30:00,58.43,58.44,58.41,58.43,2819.0,58.43,58.44,58.41,58.43,2819.0
2019-12-31 13:35:00,58.44,58.49,58.43,58.47,4816.0,58.44,58.49,58.43,58.47,4816.0
2019-12-31 13:40:00,58.49,58.51,58.49,58.49,2000.0,58.49,58.51,58.49,58.49,2000.0
2019-12-31 13:45:00,58.49,58.52,58.48,58.52,4300.0,58.49,58.52,58.48,58.52,4300.0
2019-12-31 13:50:00,58.54,58.56,58.5,58.5,6618.0,58.54,58.56,58.5,58.5,6618.0
2019-12-31 13:55:00,58.52,58.55,58.49,58.5,3613.0,58.52,58.55,58.49,58.5,3613.0
2019-12-31 14:00:00,58.5,58.53,58.48,58.5,3616.0,58.5,58.53,58.48,58.5,3616.0
2019-12-31 14:05:00,58.5,58.51,58.48,58.5,6439.0,58.5,58.51,58.48,58.5,6439.0
2019-12-31 14:10:00,58.51,58.51,58.41,58.43,8045.0,58.51,58.51,58.41,58.43,8045.0
2019-12-31 14:15:00,58.41,58.43,58.37,58.38,3000.0,58.41,58.43,58.37,58.38,3000.0
2019-12-31 14:20:00,58.37,58.45,58.37,58.45,3305.0,58.37,58.45,58.37,58.45,3305.0
2019-12-31 14:25:00,58.45,58.47,58.42,58.42,3862.0,58.45,58.47,58.42,58.42,3862.0
2019-12-31 14:30:00,58.42,58.42,58.38,58.4,1040.0,58.42,58.42,58.38,58.4,1040.0
2019-12-31 14:35:00,58.39,58.41,58.3,58.33,6129.0,58.39,58.41,58.3,58.33,6129.0
2019-12-31 14:40:00,58.33,58.34,58.32,58.34,3052.0,58.33,58.34,58.32,58.34,3052.0
2019-12-31 14:45:00,58.33,58.35,58.32,58.33,2720.0,58.33,58.35,58.32,58.33,2720.0
2019-12-31 14:50:00,58.34,58.37,58.34,58.35,3843.0,58.34,58.37,58.34,58.35,3843.0
2019-12-31 14:55:00,58.34,58.34,58.29,58.3,4228.0,58.34,58.34,58.29,58.3,4228.0
2019-12-31 15:00:00,58.3,58.36,58.3,58.36,5097.0,58.3,58.36,58.3,58.36,5097.0
2019-12-31 15:05:00,58.36,58.39,58.36,58.38,3115.0,58.36,58.39,58.36,58.38,3115.0
2019-12-31 15:10:00,58.38,58.4,58.37,58.39,3878.0,58.38,58.4,58.37,58.39,3878.0
2019-12-31 15:15:00,58.39,58.42,58.37,58.39,6866.0,58.39,58.42,58.37,58.39,6866.0
2019-12-31 15:20:00,58.39,58.43,58.39,58.4,5120.0,58.39,58.43,58.39,58.4,5120.0
2019-12-31 15:25:00,58.41,58.55,58.41,58.52,24665.0,58.41,58.55,58.41,58.52,24665.0
2019-12-31 15:30:00,58.52,58.54,58.46,58.48,8630.0,58.52,58.54,58.46,58.48,8630.0
2019-12-31 15:35:00,58.46,58.47,58.44,58.45,5752.0,58.46,58.47,58.44,58.45,5752.0
2019-12-31 15:40:00,58.45,58.46,58.43,58.45,8285.0,58.45,58.46,58.43,58.45,8285.0
2019-12-31 15:45:00,58.45,58.47,58.43,58.45,12422.0,58.45,58.47,58.43,58.45,12422.0
2019-12-31 15:50:00,58.46,58.46,58.32,58.33,26408.0,58.46,58.46,58.32,58.33,26408.0
2019-12-31 15:55:00,58.33,58.45,58.27,58.39,98597.0,58.33,58.45,58.27,58.39,98597.0
2020-01-02 09:30:00,58.79,58.95,58.57,58.9,23801.0,58.79,58.95,58.57,58.9,23801.0
2020-01-02 09:35:00,58.9,59.04,58.86,59.02,10233.0,58.9,59.04,58.86,59.02,10233.0
2020-01-02 09:40:00,59.07,59.11,58.88,58.9,3900.0,59.07,59.11,58.88,58.9,3900.0
2020-01-02 09:45:00,58.92,58.92,58.57,58.64,2435.0,58.92,58.92,58.57,58.64,2435.0
2020-01-02 09:50:00,58.55,58.57,58.23,58.35,10343.0,58.55,58.57,58.23,58.35,10343.0
2020-01-02 09:55:00,58.4,58.59,58.4,58.59,3100.0,58.4,58.59,58.4,58.59,3100.0
2020-01-02 10:00:00,58.59,58.64,58.39,58.47,8041.0,58.59,58.64,58.39,58.47,8041.0
2020-01-02 10:05:00,58.43,58.48,58.39,58.45,5300.0,58.43,58.48,58.39,58.45,5300.0
2020-01-02 10:10:00,58.45,58.46,58.27,58.31,5920.0,58.45,58.46,58.27,58.31,5920.0
2020-01-02 10:15:00,58.27,58.3,58.15,58.27,3600.0,58.27,58.3,58.15,58.27,3600.0
2020-01-02 10:20:00,58.28,58.32,58.17,58.28,9581.0,58.28,58.32,58.17,58.28,9581.0
2020-01-02 10:25:00,58.29,58.33,58.22,58.33,6694.0,58.29,58.33,58.22,58.33,6694.0
2020-01-02 10:30:00,58.3,58.33,58.17,58.22,18859.0,58.3,58.33,58.17,58.22,18859.0
2020-01-02 10:35:00,58.22,58.24,58.17,58.2,11890.0,58.22,58.24,58.17,58.2,11890.0
2020-01-02 10:40:00,58.18,58.25,58.17,58.25,7826.0,58.18,58.25,58.17,58.25,7826.0
2020-01-02 10:45:00,58.24,58.32,58.21,58.3,3398.0,58.24,58.32,58.21,58.3,3398.0
2020-01-02 10:50:00,58.31,58.44,58.31,58.44,10564.0,58.31,58.44,58.31,58.44,10564.0
2020-01-02 10:55:00,58.44,58.52,58.43,58.51,10333.0,58.44,58.52,58.43,58.51,10333.0
2020-01-02 11:00:00,58.5,58.53,58.37,58.37,5018.0,58.5,58.53,58.37,58.37,5018.0
2020-01-02 11:05:00,58.38,58.38,58.34,58.37,6099.0,58.38,58.38,58.34,58.37,6099.0
2020-01-02 11:10:00,58.37,58.39,58.37,58.39,5566.0,58.37,58.39,58.37,58.39,5566.0
2020-01-02 11:15:00,58.39,58.39,58.34,58.36,5476.0,58.39,58.39,58.34,58.36,5476.0
2020-01-02 11:20:00,58.36,58.42,58.36,58.37,12397.0,58.36,58.42,58.36,58.37,12397.0
2020-01-02 11:25:00,58.38,58.39,58.31,58.35,8377.0,58.38,58.39,58.31,58.35,8377.0
2020-01-02 11:30:00,58.4,58.4,58.27,58.28,12818.0,58.4,58.4,58.27,58.28,12818.0
2020-01-02 11:35:00,58.26,58.31,58.23,58.3,3848.0,58.26,58.31,58.23,58.3,3848.0
2020-01-02 11:40:00,58.3,58.3,58.26,58.29,4309.0,58.3,58.3,58.26,58.29,4309.0
2020-01-02 11:45:00,58.29,58.34,58.28,58.34,1857.0,58.29,58.34,58.28,58.34,1857.0
2020-01-02 11:50:00,58.37,58.41,58.35,58.39,5845.0,58.37,58.41,58.35,58.39,5845.0
2020-01-02 11:55:00,58.42,58.44,58.41,58.44,1800.0,58.42,58.44,58.41,58.44,1800.0
2020-01-02 12:00:00,58.45,58.55,58.44,58.54,3722.0,58.45,58.55,58.44,58.54,3722.0
2020-01-02 12:05:00,58.54,58.54,58.48,58.53,4365.0,58.54,58.54,58.48,58.53,4365.0
2020-01-02 12:10:00,58.56,58.58,58.55,58.55,800.0,58.56,58.58,58.55,58.55,800.0
2020-01-02 12:15:00,58.55,58.59,58.55,58.57,2801.0,58.55,58.59,58.55,58.57,2801.0
2020-01-02 12:20:00,58.57,58.57,58.56,58.56,2078.0,58.57,58.57,58.56,58.56,2078.0
2020-01-02 12:25:00,58.55,58.59,58.55,58.58,3287.0,58.55,58.59,58.55,58.58,3287.0
2020-01-02 12:30:00,58.58,58.58,58.52,58.54,2607.0,58.58,58.58,58.52,58.54,2607.0
2020-01-02 12:35:00,58.52,58.53,58.48,58.52,4818.0,58.52,58.53,58.48,58.52,4818.0
2020-01-02 12:40:00,58.51,58.54,58.5,58.5,2114.0,58.51,58.54,58.5,58.5,2114.0
2020-01-02 12:45:00,58.5,58.5,58.46,58.46,2190.0,58.5,58.5,58.46,58.46,2190.0
2020-01-02 12:50:00,58.45,58.45,58.4,58.41,2827.0,58.45,58.45,58.4,58.41,2827.0
2020-01-02 12:55:00,58.42,58.44,58.41,58.41,2500.0,58.42,58.44,58.41,58.41,2500.0
2020-01-02 13:00:00,58.4,58.47,58.38,58.45,4543.0,58.4,58.47,58.38,58.45,4543.0
2020-01-02 13:05:00,58.44,58.44,58.4,58.41,2370.0,58.44,58.44,58.4,58.41,2370.0
2020-01-02 13:10:00,58.41,58.41,58.34,58.35,2726.0,58.41,58.41,58.34,58.35,2726.0
2020-01-02 13:15:00,58.35,58.37,58.35,58.36,1927.0,58.35,58.37,58.35,58.36,1927.0
2020-01-02 13:20:00,58.36,58.41,58.36,58.41,1399.0,58.36,58.41,58.36,58.41,1399.0
2020-01-02 13:25:00,58.39,58.39,58.36,58.37,3567.0,58.39,58.39,58.36,58.37,3567.0
2020-01-02 13:30:00,58.38,58.38,58.34,58.34,3523.0,58.38,58.38,58.34,58.34,3523.0
2020-01-02 13:35:00,58.33,58.34,58.31,58.31,1150.0,58.33,58.34,58.31,58.31,1150.0
2020-01-02 13:40:00,58.3,58.3,58.27,58.27,2011.0,58.3,58.3,58.27,58.27,2011.0
2020-01-02 13:45:00,58.28,58.29,58.25,58.25,3479.0,58.28,58.29,58.25,58.25,3479.0
2020-01-02 13:50:00,58.25,58.29,58.25,58.26,3150.0,58.25,58.29,58.25,58.26,3150.0
2020-01-02 13:55:00,58.25,58.27,58.24,58.27,3090.0,58.25,58.27,58.24,58.27,3090.0
2020-01-02 14:00:00,58.28,58.32,58.28,58.32,4246.0,58.28,58.32,58.28,58.32,4246.0
2020-01-02 14:05:00,58.32,58.32,58.27,58.29,3717.0,58.32,58.32,58.27,58.29,3717.0
2020-01-02 14:10:00,58.3,58.31,58.29,58.31,2864.0,58.3,58.31,58.29,58.31,2864.0
2020-01-02 14:15:00,58.32,58.32,58.3,58.31,4512.0,58.32,58.32,58.3,58.31,4512.0
2020-01-02 14:20:00,58.32,58.37,58.32,58.37,4780.0,58.32,58.37,58.32,58.37,4780.0
2020-01-02 14:25:00,58.38,58.41,58.38,58.39,4159.0,58.38,58.41,58.38,58.39,4159.0
2020-01-02 14:30:00,58.39,58.39,58.38,58.39,2283.0,58.39,58.39,58.38,58.39,2283.0
2020-01-02 14:35:00,58.39,58.4,58.37,58.38,4413.0,58.39,58.4,58.37,58.38,4413.0
2020-01-02 14:40:00,58.38,58.4,58.37,58.39,5298.0,58.38,58.4,58.37,58.39,5298.0
2020-01-02 14:45:00,58.4,58.41,58.38,58.39,4971.0,58.4,58.41,58.38,58.39,4971.0
2020-01-02 14:50:00,58.38,58.4,58.35,58.36,6815.0,58.38,58.4,58.35,58.36,6815.0
2020-01-02 14:55:00,58.34,58.38,58.34,58.37,5481.0,58.34,58.38,58.34,58.37,5481.0
2020-01-02 15:00:00,58.38,58.46,58.38,58.45,9420.0,58.38,58.46,58.38,58.45,9420.0
2020-01-02 15:05:00,58.46,58.5,58.46,58.47,5713.0,58.46,58.5,58.46,58.47,5713.0
2020-01-02 15:10:00,58.47,58.52,58.47,58.52,6974.0,58.47,58.52,58.47,58.52,6974.0
2020-01-02 15:15:00,58.51,58.55,58.5,58.52,6761.0,58.51,58.55,58.5,58.52,6761.0
2020-01-02 15:20:00,58.54,58.54,58.48,58.5,4400.0,58.54,58.54,58.48,58.5,4400.0
2020-01-02 15:25:00,58.51,58.53,58.51,58.51,4115.0,58.51,58.53,58.51,58.51,4115.0
2020-01-02 15:30:00,58.51,58.58,58.51,58.55,10349.0,58.51,58.58,58.51,58.55,10349.0
2020-01-02 15:35:00,58.55,58.59,58.53,58.54,14405.0,58.55,58.59,58.53,58.54,14405.0
2020-01-02 15:40:00,58.53,58.58,58.49,58.57,15065.0,58.53,58.58,58.49,58.57,15065.0
2020-01-02 15:45:00,58.57,58.59,58.53,58.54,17916.0,58.57,58.59,58.53,58.54,17916.0
2020-01-02 15:50:00,58.55,58.74,58.55,58.73,43255.0,58.55,58.74,58.55,58.73,43255.0
2020-01-02 15:55:00,58.74,58.83,58.7,58.83,88930.0,58.74,58.83,58.7,58.83,88930.0
2020-01-03 09:30:00,57.74,58.22,57.64,57.93,24659.0,57.74,58.22,57.64,57.93,24659.0
2020-01-03 09:35:00,57.85,57.85,57.3,57.3,16824.0,57.85,57.85,57.3,57.3,16824.0
2020-01-03 09:40:00,57.35,57.55,57.25,57.45,27073.0,57.35,57.55,57.25,57.45,27073.0
2020-01-03 09:45:00,57.52,57.68,57.46,57.64,11793.0,57.52,57.68,57.46,57.64,11793.0
2020-01-03 09:50:00,57.64,57.64,57.48,57.48,30830.0,57.64,57.64,57.48,57.48,30830.0
2020-01-03 09:55:00,57.47,57.6,57.43,57.56,8731.0,57.47,57.6,57.43,57.56,8731.0
2020-01-03 10:00:00,57.52,57.55,57.28,57.32,13909.0,57.52,57.55,57.28,57.32,13909.0
2020-01-03 10:05:00,57.27,57.5,57.26,57.5,8641.0,57.27,57.5,57.26,57.5,8641.0
2020-01-03 10:10:00,57.51,57.54,57.48,57.54,5680.0,57.51,57.54,57.48,57.54,5680.0
2020-01-03 10:15:00,57.54,57.59,57.49,57.49,4614.0,57.54,57.59,57.49,57.49,4614.0
2020-01-03 10:20:00,57.46,57.46,57.36,57.38,8383.0,57.46,57.46,57.36,57.38,8383.0
2020-01-03 10:25:00,57.36,57.48,57.34,57.47,13610.0,57.36,57.48,57.34,57.47,13610.0
2020-01-03 10:30:00,57.47,57.49,57.42,57.45,37201.0,57.47,57.49,57.42,57.45,37201.0
2020-01-03 10:35:00,57.47,57.47,57.4,57.45,17243.0,57.47,57.47,57.4,57.45,17243.0
2020-01-03 10:40:00,57.45,57.5,57.44,57.5,8891.0,57.45,57.5,57.44,57.5,8891.0
2020-01-03 10:45:00,57.5,57.5,57.4,57.4,7376.0,57.5,57.5,57.4,57.4,7376.0
2020-01-03 10:50:00,57.37,57.38,57.3,57.3,5749.0,57.37,57.38,57.3,57.3,5749.0
2020-01-03 10:55:00,57.29,57.34,57.25,57.33,9072.0,57.29,57.34,57.25,57.33,9072.0
2020-01-03 11:00:00,57.35,57.44,57.31,57.43,8897.0,57.35,57.44,57.31,57.43,8897.0
2020-01-03 11:05:00,57.45,57.48,57.42,57.48,9100.0,57.45,57.48,57.42,57.48,9100.0
2020-01-03 11:10:00,57.49,57.67,57.48,57.67,5745.0,57.49,57.67,57.48,57.67,5745.0
2020-01-03 11:15:00,57.67,57.75,57.64,57.73,2801.0,57.67,57.75,57.64,57.73,2801.0
2020-01-03 11:20:00,57.72,57.74,57.62,57.64,9546.0,57.72,57.74,57.62,57.64,9546.0
2020-01-03 11:25:00,57.64,57.66,57.6,57.64,5225.0,57.64,57.66,57.6,57.64,5225.0
2020-01-03 11:30:00,57.63,57.64,57.57,57.6,11081.0,57.63,57.64,57.57,57.6,11081.0
2020-01-03 11:35:00,57.61,57.62,57.57,57.57,6542.0,57.61,57.62,57.57,57.57,6542.0
2020-01-03 11:40:00,57.56,57.73,57.55,57.7,44957.0,57.56,57.73,57.55,57.7,44957.0
2020-01-03 11:45:00,57.7,57.78,57.69,57.75,8454.0,57.7,57.78,57.69,57.75,8454.0
2020-01-03 11:50:00,57.77,57.89,57.76,57.89,3100.0,57.77,57.89,57.76,57.89,3100.0
2020-01-03 11:55:00,57.88,57.9,57.8,57.8,3967.0,57.88,57.9,57.8,57.8,3967.0
2020-01-03 12:00:00,57.81,57.81,57.77,57.77,4033.0,57.81,57.81,57.77,57.77,4033.0
2020-01-03 12:05:00,57.79,57.79,57.65,57.68,12874.0,57.79,57.79,57.65,57.68,12874.0
2020-01-03 12:10:00,57.68,57.68,57.63,57.65,7176.0,57.68,57.68,57.63,57.65,7176.0
2020-01-03 12:15:00,57.65,57.67,57.58,57.59,9048.0,57.65,57.67,57.58,57.59,9048.0
2020-01-03 12:20:00,57.6,57.61,57.58,57.6,7937.0,57.6,57.61,57.58,57.6,7937.0
2020-01-03 12:25:00,57.61,57.64,57.59,57.61,29504.0,57.61,57.64,57.59,57.61,29504.0
2020-01-03 12:30:00,57.61,57.73,57.59,57.68,55684.0,57.61,57.73,57.59,57.68,55684.0
2020-01-03 12:35:00,57.68,57.78,57.68,57.77,5320.0,57.68,57.78,57.68,57.77,5320.0
2020-01-03 12:40:00,57.76,57.79,57.73,57.77,5872.0,57.76,57.79,57.73,57.77,5872.0
2020-01-03 12:45:00,57.77,57.83,57.77,57.8,4463.0,57.77,57.83,57.77,57.8,4463.0
2020-01-03 12:50:00,57.8,57.86,57.8,57.81,5629.0,57.8,57.86,57.8,57.81,5629.0
2020-01-03 12:55:00,57.81,57.81,57.71,57.72,4029.0,57.81,57.81,57.71,57.72,4029.0
2020-01-03 13:00:00,57.73,57.82,57.73,57.81,3023.0,57.73,57.82,57.73,57.81,3023.0
2020-01-03 13:05:00,57.82,57.82,57.8,57.82,2900.0,57.82,57.82,57.8,57.82,2900.0
2020-01-03 13:10:00,57.82,57.82,57.72,57.72,6165.0,57.82,57.82,57.72,57.72,6165.0
2020-01-03 13:15:00,57.72,57.76,57.71,57.75,7385.0,57.72,57.76,57.71,57.75,7385.0
2020-01-03 13:20:00,57.76,57.79,57.75,57.79,6511.0,57.76,57.79,57.75,57.79,6511.0
2020-01-03 13:25:00,57.78,57.79,57.7,57.72,12937.0,57.78,57.79,57.7,57.72,12937.0
2020-01-03 13:30:00,57.73,57.78,57.7,57.71,6088.0,57.73,57.78,57.7,57.71,6088.0
2020-01-03 13:35:00,57.7,57.71,57.55,57.65,9659.0,57.7,57.71,57.55,57.65,9659.0
2020-01-03 13:40:00,57.67,57.73,57.64,57.64,8210.0,57.67,57.73,57.64,57.64,8210.0
2020-01-03 13:45:00,57.65,57.66,57.62,57.65,6638.0,57.65,57.66,57.62,57.65,6638.0
2020-01-03 13:50:00,57.63,57.65,57.57,57.59,5670.0,57.63,57.65,57.57,57.59,5670.0
2020-01-03 13:55:00,57.58,57.59,57.57,57.58,2520.0,57.58,57.59,57.57,57.58,2520.0
2020-01-03 14:00:00,57.59,57.61,57.55,57.55,4283.0,57.59,57.61,57.55,57.55,4283.0
2020-01-03 14:05:00,57.55,57.55,57.5,57.51,7341.0,57.55,57.55,57.5,57.51,7341.0
2020-01-03 14:10:00,57.51,57.55,57.47,57.53,8048.0,57.51,57.55,57.47,57.53,8048.0
2020-01-03 14:15:00,57.51,57.59,57.51,57.56,3566.0,57.51,57.59,57.51,57.56,3566.0
2020-01-03 14:20:00,57.55,57.63,57.53,57.54,11063.0,57.55,57.63,57.53,57.54,11063.0
2020-01-03 14:25:00,57.53,57.54,57.49,57.53,4641.0,57.53,57.54,57.49,57.53,4641.0
2020-01-03 14:30:00,57.51,57.53,57.46,57.48,15085.0,57.51,57.53,57.46,57.48,15085.0
2020-01-03 14:35:00,57.47,57.51,57.47,57.51,5572.0,57.47,57.51,57.47,57.51,5572.0
2020-01-03 14:40:00,57.51,57.55,57.48,57.55,5826.0,57.51,57.55,57.48,57.55,5826.0
2020-01-03 14:45:00,57.55,57.59,57.53,57.57,8801.0,57.55,57.59,57.53,57.57,8801.0
2020-01-03 14:50:00,57.56,57.57,57.55,57.56,5702.0,57.56,57.57,57.55,57.56,5702.0
2020-01-03 14:55:00,57.55,57.57,57.52,57.56,11038.0,57.55,57.57,57.52,57.56,11038.0
2020-01-03 15:00:00,57.55,57.65,57.55,57.63,24650.0,57.55,57.65,57.55,57.63,24650.0
2020-01-03 15:05:00,57.62,57.63,57.53,57.57,16614.0,57.62,57.63,57.53,57.57,16614.0
2020-01-03 15:10:00,57.56,57.56,57.48,57.5,15770.0,57.56,57.56,57.48,57.5,15770.0
2020-01-03 15:15:00,57.5,57.52,57.46,57.48,24894.0,57.5,57.52,57.46,57.48,24894.0
2020-01-03 15:20:00,57.48,57.53,57.41,57.43,36405.0,57.48,57.53,57.41,57.43,36405.0
2020-01-03 15:25:00,57.43,57.44,57.39,57.41,15727.0,57.43,57.44,57.39,57.41,15727.0
2020-01-03 15:30:00,57.4,57.41,57.31,57.39,29151.0,57.4,57.41,57.31,57.39,29151.0
2020-01-03 15:35:00,57.38,57.41,57.33,57.36,24505.0,57.38,57.41,57.33,57.36,24505.0
2020-01-03 15:40:00,57.36,57.5,57.35,57.49,22736.0,57.36,57.5,57.35,57.49,22736.0
2020-01-03 15:45:00,57.48,57.53,57.42,57.46,19748.0,57.48,57.53,57.42,57.46,19748.0
2020-01-03 15:50:00,57.46,57.61,57.45,57.58,31639.0,57.46,57.61,57.45,57.58,31639.0
2020-01-03 15:55:00,57.57,57.65,57.53,57.58,126396.0,57.57,57.65,57.53,57.58,126396.0
2020-01-06 09:30:00,57.08,57.08,56.58,56.64,31107.0,57.08,57.08,56.58,56.64,31107.0
2020-01-06 09:35:00,56.71,56.86,56.65,56.85,11353.0,56.71,56.86,56.65,56.85,11353.0
2020-01-06 09:40:00,56.89,57.0,56.79,56.9,14144.0,56.89,57.0,56.79,56.9,14144.0
2020-01-06 09:45:00,56.85,56.99,56.77,56.88,13485.0,56.85,56.99,56.77,56.88,13485.0
2020-01-06 09:50:00,56.88,56.9,56.62,56.62,6700.0,56.88,56.9,56.62,56.62,6700.0
2020-01-06 09:55:00,56.66,56.76,56.58,56.64,5235.0,56.66,56.76,56.58,56.64,5235.0
2020-01-06 10:00:00,56.64,56.68,56.57,56.63,92909.0,56.64,56.68,56.57,56.63,92909.0
2020-01-06 10:05:00,56.67,56.68,56.52,56.59,15026.0,56.67,56.68,56.52,56.59,15026.0
2020-01-06 10:10:00,56.56,56.65,56.55,56.55,11549.0,56.56,56.65,56.55,56.55,11549.0
2020-01-06 10:15:00,56.59,56.7,56.58,56.67,10534.0,56.59,56.7,56.58,56.67,10534.0
2020-01-06 10:20:00,56.69,56.95,56.67,56.94,65247.0,56.69,56.95,56.67,56.94,65247.0
2020-01-06 10:25:00,56.94,57.0,56.9,56.99,4740.0,56.94,57.0,56.9,56.99,4740.0
2020-01-06 10:30:00,57.01,57.11,56.97,57.09,7378.0,57.01,57.11,56.97,57.09,7378.0
2020-01-06 10:35:00,57.12,57.14,57.07,57.09,6925.0,57.12,57.14,57.07,57.09,6925.0
2020-01-06 10:40:00,57.09,57.27,57.07,57.26,19666.0,57.09,57.27,57.07,57.26,19666.0
2020-01-06 10:45:00,57.22,57.26,57.07,57.12,13264.0,57.22,57.26,57.07,57.12,13264.0
2020-01-06 10:50:00,57.1,57.11,56.97,56.98,11708.0,57.1,57.11,56.97,56.98,11708.0
2020-01-06 10:55:00,57.0,57.01,56.82,56.82,22455.0,57.0,57.01,56.82,56.82,22455.0
2020-01-06 11:00:00,56.86,56.94,56.8,56.8,46402.0,56.86,56.94,56.8,56.8,46402.0
2020-01-06 11:05:00,56.82,56.97,56.75,56.97,86734.0,56.82,56.97,56.75,56.97,86734.0
2020-01-06 11:10:00,56.94,57.01,56.91,56.91,18089.0,56.94,57.01,56.91,56.91,18089.0
2020-01-06 11:15:00,56.91,56.99,56.83,56.9,38395.0,56.91,56.99,56.83,56.9,38395.0
2020-01-06 11:20:00,56.9,57.0,56.9,57.0,5644.0,56.9,57.0,56.9,57.0,5644.0
2020-01-06 11:25:00,56.99,57.04,56.94,56.94,5689.0,56.99,57.04,56.94,56.94,5689.0
2020-01-06 11:30:00,56.94,56.99,56.88,56.94,9448.0,56.94,56.99,56.88,56.94,9448.0
2020-01-06 11:35:00,56.92,56.94,56.85,56.88,6370.0,56.92,56.94,56.85,56.88,6370.0
2020-01-06 11:40:00,56.9,56.94,56.77,56.81,6901.0,56.9,56.94,56.77,56.81,6901.0
2020-01-06 11:45:00,56.82,56.89,56.81,56.86,5526.0,56.82,56.89,56.81,56.86,5526.0
2020-01-06 11:50:00,56.86,56.87,56.74,56.78,9517.0,56.86,56.87,56.74,56.78,9517.0
2020-01-06 11:55:00,56.8,56.89,56.78,56.87,44852.0,56.8,56.89,56.78,56.87,44852.0
2020-01-06 12:00:00,56.85,56.86,56.71,56.76,10275.0,56.85,56.86,56.71,56.76,10275.0
2020-01-06 12:05:00,56.73,56.85,56.73,56.85,5147.0,56.73,56.85,56.73,56.85,5147.0
2020-01-06 12:10:00,56.82,56.9,56.82,56.88,3810.0,56.82,56.9,56.82,56.88,3810.0
2020-01-06 12:15:00,56.88,56.93,56.88,56.9,4709.0,56.88,56.93,56.88,56.9,4709.0
2020-01-06 12:20:00,56.9,56.93,56.88,56.89,3984.0,56.9,56.93,56.88,56.89,3984.0
2020-01-06 12:25:00,56.89,56.95,56.89,56.92,3675.0,56.89,56.95,56.89,56.92,3675.0
2020-01-06 12:30:00,56.93,56.94,56.9,56.9,5225.0,56.93,56.94,56.9,56.9,5225.0
2020-01-06 12:35:00,56.9,56.91,56.86,56.86,4379.0,56.9,56.91,56.86,56.86,4379.0
2020-01-06 12:40:00,56.87,56.91,56.87,56.91,5561.0,56.87,56.91,56.87,56.91,5561.0
2020-01-06 12:45:00,56.91,56.95,56.9,56.93,4849.0,56.91,56.95,56.9,56.93,4849.0
2020-01-06 12:50:00,56.93,56.95,56.88,56.9,5290.0,56.93,56.95,56.88,56.9,5290.0
2020-01-06 12:55:00,56.9,56.91,56.88,56.9,3265.0,56.9,56.91,56.88,56.9,3265.0
2020-01-06 13:00:00,56.91,56.93,56.89,56.91,4213.0,56.91,56.93,56.89,56.91,4213.0
2020-01-06 13:05:00,56.92,57.01,56.88,56.98,40325.0,56.92,57.01,56.88,56.98,40325.0
2020-01-06 13:10:00,56.97,56.98,56.91,56.95,5236.0,56.97,56.98,56.91,56.95,5236.0
2020-01-06 13:15:00,56.96,57.01,56.95,56.98,3828.0,56.96,57.01,56.95,56.98,3828.0
2020-01-06 13:20:00,56.98,57.03,56.98,57.01,6476.0,56.98,57.03,56.98,57.01,6476.0
2020-01-06 13:25:00,57.02,57.02,56.97,56.97,3465.0,57.02,57.02,56.97,56.97,3465.0
2020-01-06 13:30:00,56.97,57.01,56.96,57.0,6337.0,56.97,57.01,56.96,57.0,6337.0
2020-01-06 13:35:00,57.01,57.03,56.97,56.97,5600.0,57.01,57.03,56.97,56.97,5600.0
2020-01-06 13:40:00,56.97,56.99,56.89,56.9,8535.0,56.97,56.99,56.89,56.9,8535.0
2020-01-06 13:45:00,56.91,56.94,56.85,56.85,9455.0,56.91,56.94,56.85,56.85,9455.0
2020-01-06 13:50:00,56.85,56.87,56.79,56.81,8097.0,56.85,56.87,56.79,56.81,8097.0
2020-01-06 13:55:00,56.82,56.84,56.8,56.8,5591.0,56.82,56.84,56.8,56.8,5591.0
2020-01-06 14:00:00,56.8,56.81,56.76,56.77,7575.0,56.8,56.81,56.76,56.77,7575.0
2020-01-06 14:05:00,56.78,56.78,56.73,56.73,10038.0,56.78,56.78,56.73,56.73,10038.0
2020-01-06 14:10:00,56.74,56.82,56.72,56.81,8893.0,56.74,56.82,56.72,56.81,8893.0
2020-01-06 14:15:00,56.8,56.82,56.79,56.8,7193.0,56.8,56.82,56.79,56.8,7193.0
2020-01-06 14:20:00,56.8,56.83,56.78,56.81,11509.0,56.8,56.83,56.78,56.81,11509.0
2020-01-06 14:25:00,56.81,56.82,56.79,56.82,6792.0,56.81,56.82,56.79,56.82,6792.0
2020-01-06 14:30:00,56.82,56.82,56.73,56.76,10217.0,56.82,56.82,56.73,56.76,10217.0
2020-01-06 14:35:00,56.77,56.77,56.71,56.71,8210.0,56.77,56.77,56.71,56.71,8210.0
2020-01-06 14:40:00,56.72,56.73,56.7,56.72,7694.0,56.72,56.73,56.7,56.72,7694.0
2020-01-06 14:45:00,56.72,56.73,56.71,56.72,6382.0,56.72,56.73,56.71,56.72,6382.0
2020-01-06 14:50:00,56.72,56.73,56.67,56.69,23740.0,56.72,56.73,56.67,56.69,23740.0
2020-01-06 14:55:00,56.7,56.77,56.7,56.73,22056.0,56.7,56.77,56.7,56.73,22056.0
2020-01-06 15:00:00,56.71,56.73,56.67,56.68,12899.0,56.71,56.73,56.67,56.68,12899.0
2020-01-06 15:05:00,56.69,56.71,56.67,56.7,12540.0,56.69,56.71,56.67,56.7,12540.0
2020-01-06 15:10:00,56.7,56.76,56.69,56.75,9013.0,56.7,56.76,56.69,56.75,9013.0
2020-01-06 15:15:00,56.75,56.78,56.75,56.78,9107.0,56.75,56.78,56.75,56.78,9107.0
2020-01-06 15:20:00,56.78,56.81,56.77,56.79,12829.0,56.78,56.81,56.77,56.79,12829.0
2020-01-06 15:25:00,56.79,56.84,56.74,56.74,14914.0,56.79,56.84,56.74,56.74,14914.0
2020-01-06 15:30:00,56.73,56.77,56.68,56.68,18667.0,56.73,56.77,56.68,56.68,18667.0
2020-01-06 15:35:00,56.69,56.73,56.68,56.7,29019.0,56.69,56.73,56.68,56.7,29019.0
2020-01-06 15:40:00,56.71,56.72,56.63,56.63,28648.0,56.71,56.72,56.63,56.63,28648.0
2020-01-06 15:45:00,56.63,56.71,56.62,56.71,28403.0,56.63,56.71,56.62,56.71,28403.0
2020-01-06 15:50:00,56.7,56.73,56.67,56.7,49284.0,56.7,56.73,56.67,56.7,49284.0
2020-01-06 15:55:00,56.7,56.8,56.67,56.77,141321.0,56.7,56.8,56.67,56.77,141321.0
2020-01-07 09:30:00,56.55,56.85,56.55,56.85,14403.0,56.55,56.85,56.55,56.85,14403.0
2020-01-07 09:35:00,56.93,56.93,56.66,56.68,3329.0,56.93,56.93,56.66,56.68,3329.0
2020-01-07 09:40:00,56.64,56.69,56.59,56.59,2552.0,56.64,56.69,56.59,56.59,2552.0
2020-01-07 09:45:00,56.61,56.64,56.52,56.62,2693.0,56.61,56.64,56.52,56.62,2693.0
2020-01-07 09:50:00,56.56,56.58,56.47,56.55,8281.0,56.56,56.58,56.47,56.55,8281.0
2020-01-07 09:55:00,56.52,56.66,56.51,56.62,13076.0,56.52,56.66,56.51,56.62,13076.0
2020-01-07 10:00:00,56.63,56.73,56.62,56.68,8473.0,56.63,56.73,56.62,56.68,8473.0
2020-01-07 10:05:00,56.67,56.7,56.64,56.66,3094.0,56.67,56.7,56.64,56.66,3094.0
2020-01-07 10:10:00,56.66,56.68,56.59,56.61,3842.0,56.66,56.68,56.59,56.61,3842.0
2020-01-07 10:15:00,56.58,56.62,56.56,56.59,4700.0,56.58,56.62,56.56,56.59,4700.0
2020-01-07 10:20:00,56.57,56.64,56.56,56.56,6226.0,56.57,56.64,56.56,56.56,6226.0
2020-01-07 10:25:00,56.59,56.69,56.56,56.69,12074.0,56.59,56.69,56.56,56.69,12074.0
2020-01-07 10:30:00,56.71,56.79,56.62,56.73,16820.0,56.71,56.79,56.62,56.73,16820.0
2020-01-07 10:35:00,56.75,56.76,56.61,56.71,21623.0,56.75,56.76,56.61,56.71,21623.0
2020-01-07 10:40:00,56.71,56.73,56.66,56.7,8897.0,56.71,56.73,56.66,56.7,8897.0
2020-01-07 10:45:00,56.71,56.77,56.68,56.77,21853.0,56.71,56.77,56.68,56.77,21853.0
2020-01-07 10:50:00,56.75,56.75,56.66,56.69,16855.0,56.75,56.75,56.66,56.69,16855.0
2020-01-07 10:55:00,56.69,56.78,56.66,56.77,56853.0,56.69,56.78,56.66,56.77,56853.0
2020-01-07 11:00:00,56.77,56.94,56.74,56.92,18227.0,56.77,56.94,56.74,56.92,18227.0
2020-01-07 11:05:00,56.93,57.07,56.93,57.07,5428.0,56.93,57.07,56.93,57.07,5428.0
2020-01-07 11:10:00,57.07,57.18,57.04,57.16,23050.0,57.07,57.18,57.04,57.16,23050.0
2020-01-07 11:15:00,57.18,57.18,57.06,57.1,7509.0,57.18,57.18,57.06,57.1,7509.0
2020-01-07 11:20:00,57.1,57.16,57.04,57.13,6601.0,57.1,57.16,57.04,57.13,6601.0
2020-01-07 11:25:00,57.13,57.27,57.13,57.23,9208.0,57.13,57.27,57.13,57.23,9208.0
2020-01-07 11:30:00,57.24,57.26,57.14,57.2,8554.0,57.24,57.26,57.14,57.2,8554.0
2020-01-07 11:35:00,57.19,57.2,57.1,57.12,10541.0,57.19,57.2,57.1,57.12,10541.0
2020-01-07 11:40:00,57.13,57.19,57.11,57.12,18258.0,57.13,57.19,57.11,57.12,18258.0
2020-01-07 11:45:00,57.12,57.13,57.01,57.03,113600.0,57.12,57.13,57.01,57.03,113600.0
2020-01-07 11:50:00,57.03,57.14,57.03,57.12,9049.0,57.03,57.14,57.03,57.12,9049.0
2020-01-07 11:55:00,57.12,57.12,57.01,57.05,8498.0,57.12,57.12,57.01,57.05,8498.0
2020-01-07 12:00:00,57.05,57.13,57.02,57.07,50135.0,57.05,57.13,57.02,57.07,50135.0
2020-01-07 12:05:00,57.12,57.14,57.08,57.1,6248.0,57.12,57.14,57.08,57.1,6248.0
2020-01-07 12:10:00,57.1,57.17,57.08,57.16,43835.0,57.1,57.17,57.08,57.16,43835.0
2020-01-07 12:15:00,57.15,57.15,57.09,57.12,4336.0,57.15,57.15,57.09,57.12,4336.0
2020-01-07 12:20:00,57.12,57.19,57.1,57.14,38549.0,57.12,57.19,57.1,57.14,38549.0
2020-01-07 12:25:00,57.14,57.16,57.1,57.11,4614.0,57.14,57.16,57.1,57.11,4614.0
2020-01-07 12:30:00,57.11,57.11,57.01,57.03,12172.0,57.11,57.11,57.01,57.03,12172.0
2020-01-07 12:35:00,57.01,57.03,57.0,57.0,3100.0,57.01,57.03,57.0,57.0,3100.0
2020-01-07 12:40:00,57.02,57.02,56.89,56.89,9436.0,57.02,57.02,56.89,56.89,9436.0
2020-01-07 12:45:00,56.9,56.91,56.85,56.85,3255.0,56.9,56.91,56.85,56.85,3255.0
2020-01-07 12:50:00,56.85,56.86,56.83,56.85,3900.0,56.85,56.86,56.83,56.85,3900.0
2020-01-07 12:55:00,56.85,56.93,56.84,56.86,5040.0,56.85,56.93,56.84,56.86,5040.0
2020-01-07 13:00:00,56.88,56.95,56.88,56.92,7028.0,56.88,56.95,56.88,56.92,7028.0
2020-01-07 13:05:00,56.92,56.93,56.91,56.91,2646.0,56.92,56.93,56.91,56.91,2646.0
2020-01-07 13:10:00,56.9,56.96,56.89,56.96,2662.0,56.9,56.96,56.89,56.96,2662.0
2020-01-07 13:15:00,56.95,56.99,56.95,56.96,3724.0,56.95,56.99,56.95,56.96,3724.0
2020-01-07 13:20:00,56.95,56.95,56.9,56.9,8512.0,56.95,56.95,56.9,56.9,8512.0
2020-01-07 13:25:00,56.89,56.9,56.84,56.87,19415.0,56.89,56.9,56.84,56.87,19415.0
2020-01-07 13:30:00,56.87,56.88,56.86,56.86,3121.0,56.87,56.88,56.86,56.86,3121.0
2020-01-07 13:35:00,56.87,56.89,56.86,56.87,8728.0,56.87,56.89,56.86,56.87,8728.0
2020-01-07 13:40:00,56.87,56.91,56.86,56.88,5624.0,56.87,56.91,56.86,56.88,5624.0
2020-01-07 13:45:00,56.89,56.91,56.87,56.91,6055.0,56.89,56.91,56.87,56.91,6055.0
2020-01-07 13:50:00,56.92,56.92,56.87,56.88,7139.0,56.92,56.92,56.87,56.88,7139.0
2020-01-07 13:55:00,56.87,56.89,56.86,56.87,1823.0,56.87,56.89,56.86,56.87,1823.0
2020-01-07 14:00:00,56.88,56.9,56.83,56.88,8348.0,56.88,56.9,56.83,56.88,8348.0
2020-01-07 14:05:00,56.88,56.92,56.87,56.92,5728.0,56.88,56.92,56.87,56.92,5728.0
2020-01-07 14:10:00,56.93,56.93,56.87,56.88,7523.0,56.93,56.93,56.87,56.88,7523.0
2020-01-07 14:15:00,56.87,56.91,56.86,56.9,7206.0,56.87,56.91,56.86,56.9,7206.0
2020-01-07 14:20:00,56.92,56.97,56.91,56.97,4097.0,56.92,56.97,56.91,56.97,4097.0
2020-01-07 14:25:00,56.96,56.96,56.92,56.96,7957.0,56.96,56.96,56.92,56.96,7957.0
2020-01-07 14:30:00,56.96,57.0,56.95,56.98,9141.0,56.96,57.0,56.95,56.98,9141.0
2020-01-07 14:35:00,56.97,57.0,56.96,57.0,3903.0,56.97,57.0,56.96,57.0,3903.0
2020-01-07 14:40:00,56.99,57.0,56.96,56.98,8048.0,56.99,57.0,56.96,56.98,8048.0
2020-01-07 14:45:00,56.98,57.0,56.98,56.98,3925.0,56.98,57.0,56.98,56.98,3925.0
2020-01-07 14:50:00,56.98,57.0,56.98,56.99,8437.0,56.98,57.0,56.98,56.99,8437.0
2020-01-07 14:55:00,56.98,57.0,56.95,56.99,4434.0,56.98,57.0,56.95,56.99,4434.0
2020-01-07 15:00:00,56.99,57.0,56.96,56.97,22470.0,56.99,57.0,56.96,56.97,22470.0
2020-01-07 15:05:00,56.96,56.96,56.92,56.95,8761.0,56.96,56.96,56.92,56.95,8761.0
2020-01-07 15:10:00,56.95,57.01,56.94,57.0,11133.0,56.95,57.01,56.94,57.0,11133.0
2020-01-07 15:15:00,57.0,57.0,56.97,57.0,3906.0,57.0,57.0,56.97,57.0,3906.0
2020-01-07 15:20:00,56.99,57.0,56.97,57.0,17958.0,56.99,57.0,56.97,57.0,17958.0
2020-01-07 15:25:00,57.0,57.0,56.98,56.99,9344.0,57.0,57.0,56.98,56.99,9344.0
2020-01-07 15:30:00,56.99,57.0,56.94,56.96,20765.0,56.99,57.0,56.94,56.96,20765.0
2020-01-07 15:35:00,56.96,56.96,56.89,56.89,15227.0,56.96,56.96,56.89,56.89,15227.0
2020-01-07 15:40:00,56.89,56.91,56.89,56.91,5323.0,56.89,56.91,56.89,56.91,5323.0
2020-01-07 15:45:00,56.91,56.99,56.87,56.96,26297.0,56.91,56.99,56.87,56.96,26297.0
2020-01-07 15:50:00,56.97,57.0,56.88,56.94,49546.0,56.97,57.0,56.88,56.94,49546.0
2020-01-07 15:55:00,56.95,56.98,56.9,56.97,115295.0,56.95,56.98,56.9,56.97,115295.0
2020-01-08 09:30:00,57.03,57.25,56.96,57.08,19064.0,57.03,57.25,56.96,57.08,19064.0
2020-01-08 09:35:00,57.16,57.41,57.11,57.34,5600.0,57.16,57.41,57.11,57.34,5600.0
2020-01-08 09:40:00,57.36,57.46,57.33,57.37,3138.0,57.36,57.46,57.33,57.37,3138.0
2020-01-08 09:45:00,57.4,57.48,57.32,57.44,5769.0,57.4,57.48,57.32,57.44,5769.0
2020-01-08 09:50:00,57.44,57.51,57.38,57.47,6850.0,57.44,57.51,57.38,57.47,6850.0
2020-01-08 09:55:00,57.51,57.54,57.45,57.45,3418.0,57.51,57.54,57.45,57.45,3418.0
2020-01-08 10:00:00,57.48,57.53,57.42,57.42,8163.0,57.48,57.53,57.42,57.42,8163.0
2020-01-08 10:05:00,57.41,57.42,57.31,57.31,6940.0,57.41,57.42,57.31,57.31,6940.0
2020-01-08 10:10:00,57.31,57.4,57.29,57.31,7064.0,57.31,57.4,57.29,57.31,7064.0
2020-01-08 10:15:00,57.28,57.3,57.16,57.16,4902.0,57.28,57.3,57.16,57.16,4902.0
2020-01-08 10:20:00,57.19,57.2,57.11,57.11,3800.0,57.19,57.2,57.11,57.11,3800.0
2020-01-08 10:25:00,57.13,57.18,57.07,57.12,8700.0,57.13,57.18,57.07,57.12,8700.0
2020-01-08 10:30:00,57.11,57.16,57.08,57.08,6043.0,57.11,57.16,57.08,57.08,6043.0
2020-01-08 10:35:00,57.1,57.14,57.07,57.07,4659.0,57.1,57.14,57.07,57.07,4659.0
2020-01-08 10:40:00,57.08,57.11,57.03,57.06,4650.0,57.08,57.11,57.03,57.06,4650.0
2020-01-08 10:45:00,57.03,57.03,56.92,56.94,4911.0,57.03,57.03,56.92,56.94,4911.0
2020-01-08 10:50:00,56.95,57.06,56.94,57.04,6017.0,56.95,57.06,56.94,57.04,6017.0
2020-01-08 10:55:00,57.06,57.09,57.03,57.07,4961.0,57.06,57.09,57.03,57.07,4961.0
2020-01-08 11:00:00,57.08,57.1,57.04,57.1,5550.0,57.08,57.1,57.04,57.1,5550.0
2020-01-08 11:05:00,57.1,57.18,57.1,57.18,5599.0,57.1,57.18,57.1,57.18,5599.0
2020-01-08 11:10:00,57.17,57.19,57.15,57.18,4352.0,57.17,57.19,57.15,57.18,4352.0
2020-01-08 11:15:00,57.18,57.19,57.15,57.18,4000.0,57.18,57.19,57.15,57.18,4000.0
2020-01-08 11:20:00,57.17,57.18,57.13,57.17,4193.0,57.17,57.18,57.13,57.17,4193.0
2020-01-08 11:25:00,57.2,57.33,57.12,57.31,6933.0,57.2,57.33,57.12,57.31,6933.0
2020-01-08 11:30:00,57.31,57.31,57.16,57.27,8445.0,57.31,57.31,57.16,57.27,8445.0
2020-01-08 11:35:00,57.25,57.43,57.21,57.42,6107.0,57.25,57.43,57.21,57.42,6107.0
2020-01-08 11:40:00,57.41,57.54,57.4,57.51,6203.0,57.41,57.54,57.4,57.51,6203.0
2020-01-08 11:45:00,57.55,57.61,57.51,57.61,5400.0,57.55,57.61,57.51,57.61,5400.0
2020-01-08 11:50:00,57.66,57.66,57.6,57.61,9207.0,57.66,57.66,57.6,57.61,9207.0
2020-01-08 11:55:00,57.62,57.64,57.55,57.55,6530.0,57.62,57.64,57.55,57.55,6530.0
2020-01-08 12:00:00,57.55,57.62,57.54,57.57,20117.0,57.55,57.62,57.54,57.57,20117.0
2020-01-08 12:05:00,57.57,57.68,57.57,57.66,9038.0,57.57,57.68,57.57,57.66,9038.0
2020-01-08 12:10:00,57.66,57.68,57.64,57.67,5539.0,57.66,57.68,57.64,57.67,5539.0
2020-01-08 12:15:00,57.67,57.67,57.58,57.58,4963.0,57.67,57.67,57.58,57.58,4963.0
2020-01-08 12:20:00,57.61,57.64,57.59,57.64,1710.0,57.61,57.64,57.59,57.64,1710.0
2020-01-08 12:25:00,57.6,57.65,57.57,57.65,3736.0,57.6,57.65,57.57,57.65,3736.0
2020-01-08 12:30:00,57.64,57.66,57.6,57.64,7007.0,57.64,57.66,57.6,57.64,7007.0
2020-01-08 12:35:00,57.62,57.62,57.57,57.61,1988.0,57.62,57.62,57.57,57.61,1988.0
2020-01-08 12:40:00,57.59,57.61,57.57,57.61,2802.0,57.59,57.61,57.57,57.61,2802.0
2020-01-08 12:45:00,57.6,57.65,57.59,57.64,3035.0,57.6,57.65,57.59,57.64,3035.0
2020-01-08 12:50:00,57.63,57.66,57.62,57.64,11695.0,57.63,57.66,57.62,57.64,11695.0
2020-01-08 12:55:00,57.62,57.68,57.59,57.64,4148.0,57.62,57.68,57.59,57.64,4148.0
2020-01-08 13:00:00,57.64,57.65,57.54,57.56,10935.0,57.64,57.65,57.54,57.56,10935.0
2020-01-08 13:05:00,57.58,57.6,57.54,57.54,3164.0,57.58,57.6,57.54,57.54,3164.0
2020-01-08 13:10:00,57.53,57.58,57.51,57.57,3167.0,57.53,57.58,57.51,57.57,3167.0
2020-01-08 13:15:00,57.56,57.57,57.51,57.55,3202.0,57.56,57.57,57.51,57.55,3202.0
2020-01-08 13:20:00,57.55,57.57,57.5,57.52,5562.0,57.55,57.57,57.5,57.52,5562.0
2020-01-08 13:25:00,57.51,57.53,57.48,57.48,5374.0,57.51,57.53,57.48,57.48,5374.0
2020-01-08 13:30:00,57.49,57.51,57.47,57.49,4720.0,57.49,57.51,57.47,57.49,4720.0
2020-01-08 13:35:00,57.49,57.51,57.45,57.51,4767.0,57.49,57.51,57.45,57.51,4767.0
2020-01-08 13:40:00,57.49,57.51,57.43,57.5,6637.0,57.49,57.51,57.43,57.5,6637.0
2020-01-08 13:45:00,57.49,57.49,57.46,57.49,2512.0,57.49,57.49,57.46,57.49,2512.0
2020-01-08 13:50:00,57.46,57.51,57.44,57.48,11606.0,57.46,57.51,57.44,57.48,11606.0
2020-01-08 13:55:00,57.48,57.51,57.47,57.5,19207.0,57.48,57.51,57.47,57.5,19207.0
2020-01-08 14:00:00,57.5,57.56,57.5,57.56,11869.0,57.5,57.56,57.5,57.56,11869.0
2020-01-08 14:05:00,57.55,57.63,57.53,57.62,12893.0,57.55,57.63,57.53,57.62,12893.0
2020-01-08 14:10:00,57.63,57.7,57.63,57.67,19432.0,57.63,57.7,57.63,57.67,19432.0
2020-01-08 14:15:00,57.67,57.69,57.62,57.62,26337.0,57.67,57.69,57.62,57.62,26337.0
2020-01-08 14:20:00,57.61,57.65,57.61,57.65,2689.0,57.61,57.65,57.61,57.65,2689.0
2020-01-08 14:25:00,57.64,57.73,57.63,57.72,9668.0,57.64,57.73,57.63,57.72,9668.0
2020-01-08 14:30:00,57.72,57.76,57.7,57.72,8711.0,57.72,57.76,57.7,57.72,8711.0
2020-01-08 14:35:00,57.72,57.74,57.71,57.74,3973.0,57.72,57.74,57.71,57.74,3973.0
2020-01-08 14:40:00,57.73,57.83,57.72,57.81,6169.0,57.73,57.83,57.72,57.81,6169.0
2020-01-08 14:45:00,57.8,57.83,57.78,57.83,7053.0,57.8,57.83,57.78,57.83,7053.0
2020-01-08 14:50:00,57.82,57.83,57.75,57.75,5321.0,57.82,57.83,57.75,57.75,5321.0
2020-01-08 14:55:00,57.76,57.85,57.76,57.83,4788.0,57.76,57.85,57.76,57.83,4788.0
2020-01-08 15:00:00,57.85,57.85,57.81,57.83,5910.0,57.85,57.85,57.81,57.83,5910.0
2020-01-08 15:05:00,57.82,57.85,57.82,57.82,7623.0,57.82,57.85,57.82,57.82,7623.0
2020-01-08 15:10:00,57.82,57.83,57.8,57.81,6090.0,57.82,57.83,57.8,57.81,6090.0
2020-01-08 15:15:00,57.82,57.89,57.81,57.89,5267.0,57.82,57.89,57.81,57.89,5267.0
2020-01-08 15:20:00,57.88,57.92,57.85,57.89,8933.0,57.88,57.92,57.85,57.89,8933.0
2020-01-08 15:25:00,57.89,57.89,57.86,57.88,6667.0,57.89,57.89,57.86,57.88,6667.0
2020-01-08 15:30:00,57.87,57.91,57.86,57.89,20610.0,57.87,57.91,57.86,57.89,20610.0
2020-01-08 15:35:00,57.9,57.9,57.8,57.87,10791.0,57.9,57.9,57.8,57.87,10791.0
2020-01-08 15:40:00,57.87,57.87,57.78,57.8,13640.0,57.87,57.87,57.78,57.8,13640.0
2020-01-08 15:45:00,57.79,57.79,57.65,57.67,23610.0,57.79,57.79,57.65,57.67,23610.0
2020-01-08 15:50:00,57.67,57.72,57.63,57.65,31821.0,57.67,57.72,57.63,57.65,31821.0
2020-01-08 15:55:00,57.65,57.66,57.57,57.59,87047.0,57.65,57.66,57.57,57.59,87047.0
2020-01-09 09:30:00,58.06,58.08,57.77,57.85,15673.0,58.06,58.08,57.77,57.85,15673.0
2020-01-09 09:35:00,57.79,57.85,57.75,57.83,5428.0,57.79,57.85,57.75,57.83,5428.0
2020-01-09 09:40:00,57.76,57.76,57.63,57.63,4619.0,57.76,57.76,57.63,57.63,4619.0
2020-01-09 09:45:00,57.56,57.66,57.52,57.62,4023.0,57.56,57.66,57.52,57.62,4023.0
2020-01-09 09:50:00,57.65,57.82,57.65,57.73,3836.0,57.65,57.82,57.65,57.73,3836.0
2020-01-09 09:55:00,57.72,57.81,57.72,57.81,4640.0,57.72,57.81,57.72,57.81,4640.0
2020-01-09 10:00:00,57.85,57.85,57.71,57.76,7202.0,57.85,57.85,57.71,57.76,7202.0
2020-01-09 10:05:00,57.78,57.8,57.56,57.64,10174.0,57.78,57.8,57.56,57.64,10174.0
2020-01-09 10:10:00,57.63,57.72,57.62,57.72,4713.0,57.63,57.72,57.62,57.72,4713.0
2020-01-09 10:15:00,57.73,57.73,57.6,57.6,3250.0,57.73,57.73,57.6,57.6,3250.0
2020-01-09 10:20:00,57.61,57.65,57.55,57.55,1500.0,57.61,57.65,57.55,57.55,1500.0
2020-01-09 10:25:00,57.55,57.67,57.55,57.65,5787.0,57.55,57.67,57.55,57.65,5787.0
2020-01-09 10:30:00,57.65,57.73,57.64,57.67,4978.0,57.65,57.73,57.64,57.67,4978.0
2020-01-09 10:35:00,57.67,57.83,57.66,57.83,3953.0,57.67,57.83,57.66,57.83,3953.0
2020-01-09 10:40:00,57.82,57.85,57.8,57.85,2973.0,57.82,57.85,57.8,57.85,2973.0
2020-01-09 10:45:00,57.82,57.86,57.79,57.84,4544.0,57.82,57.86,57.79,57.84,4544.0
2020-01-09 10:50:00,57.86,57.93,57.83,57.89,6230.0,57.86,57.93,57.83,57.89,6230.0
2020-01-09 10:55:00,57.89,57.93,57.86,57.86,1900.0,57.89,57.93,57.86,57.86,1900.0
2020-01-09 11:00:00,57.89,57.89,57.85,57.86,1900.0,57.89,57.89,57.85,57.86,1900.0
2020-01-09 11:05:00,57.89,57.89,57.86,57.89,2444.0,57.89,57.89,57.86,57.89,2444.0
2020-01-09 11:10:00,57.87,57.9,57.86,57.87,2613.0,57.87,57.9,57.86,57.87,2613.0
2020-01-09 11:15:00,57.9,58.01,57.88,57.98,10658.0,57.9,58.01,57.88,57.98,10658.0
2020-01-09 11:20:00,57.99,58.0,57.93,57.96,2038.0,57.99,58.0,57.93,57.96,2038.0
2020-01-09 11:25:00,57.96,58.02,57.94,58.02,14430.0,57.96,58.02,57.94,58.02,14430.0
2020-01-09 11:30:00,58.02,58.13,58.01,58.07,9562.0,58.02,58.13,58.01,58.07,9562.0
2020-01-09 11:35:00,58.07,58.11,58.04,58.04,7861.0,58.07,58.11,58.04,58.04,7861.0
2020-01-09 11:40:00,58.05,58.08,57.99,58.06,2626.0,58.05,58.08,57.99,58.06,2626.0
2020-01-09 11:45:00,58.07,58.08,58.03,58.08,4230.0,58.07,58.08,58.03,58.08,4230.0
2020-01-09 11:50:00,58.09,58.12,58.05,58.05,6616.0,58.09,58.12,58.05,58.05,6616.0
2020-01-09 11:55:00,58.06,58.1,58.04,58.08,2579.0,58.06,58.1,58.04,58.08,2579.0
2020-01-09 12:00:00,58.07,58.11,58.0,58.02,7380.0,58.07,58.11,58.0,58.02,7380.0
2020-01-09 12:05:00,58.01,58.06,58.01,58.05,4317.0,58.01,58.06,58.01,58.05,4317.0
2020-01-09 12:10:00,58.07,58.08,58.03,58.08,5515.0,58.07,58.08,58.03,58.08,5515.0
2020-01-09 12:15:00,58.05,58.05,57.98,57.99,5109.0,58.05,58.05,57.98,57.99,5109.0
2020-01-09 12:20:00,58.0,58.01,57.97,57.97,4411.0,58.0,58.01,57.97,57.97,4411.0
2020-01-09 12:25:00,57.97,57.97,57.91,57.94,2200.0,57.97,57.97,57.91,57.94,2200.0
2020-01-09 12:30:00,57.93,57.95,57.89,57.89,3117.0,57.93,57.95,57.89,57.89,3117.0
2020-01-09 12:35:00,57.89,57.91,57.85,57.86,2809.0,57.89,57.91,57.85,57.86,2809.0
2020-01-09 12:40:00,57.85,57.87,57.82,57.85,5865.0,57.85,57.87,57.82,57.85,5865.0
2020-01-09 12:45:00,57.86,57.97,57.86,57.96,8136.0,57.86,57.97,57.86,57.96,8136.0
2020-01-09 12:50:00,57.96,58.04,57.96,58.03,6470.0,57.96,58.04,57.96,58.03,6470.0
2020-01-09 12:55:00,58.04,58.08,58.02,58.07,3400.0,58.04,58.08,58.02,58.07,3400.0
2020-01-09 13:00:00,58.07,58.07,58.01,58.04,6579.0,58.07,58.07,58.01,58.04,6579.0
2020-01-09 13:05:00,58.02,58.04,57.96,57.96,6070.0,58.02,58.04,57.96,57.96,6070.0
2020-01-09 13:10:00,57.97,58.0,57.95,58.0,4148.0,57.97,58.0,57.95,58.0,4148.0
2020-01-09 13:15:00,57.97,58.03,57.93,57.97,5275.0,57.97,58.03,57.93,57.97,5275.0
2020-01-09 13:20:00,57.98,57.98,57.88,57.89,5284.0,57.98,57.98,57.88,57.89,5284.0
2020-01-09 13:25:00,57.89,57.95,57.88,57.95,2009.0,57.89,57.95,57.88,57.95,2009.0
2020-01-09 13:30:00,57.94,57.96,57.93,57.95,2767.0,57.94,57.96,57.93,57.95,2767.0
2020-01-09 13:35:00,57.94,57.94,57.88,57.91,3700.0,57.94,57.94,57.88,57.91,3700.0
2020-01-09 13:40:00,57.9,57.93,57.89,57.91,2757.0,57.9,57.93,57.89,57.91,2757.0
2020-01-09 13:45:00,57.9,57.91,57.88,57.88,3782.0,57.9,57.91,57.88,57.88,3782.0
2020-01-09 13:50:00,57.86,57.91,57.84,57.86,3795.0,57.86,57.91,57.84,57.86,3795.0
2020-01-09 13:55:00,57.84,57.87,57.84,57.86,1828.0,57.84,57.87,57.84,57.86,1828.0
2020-01-09 14:00:00,57.86,57.94,57.86,57.92,2667.0,57.86,57.94,57.86,57.92,2667.0
2020-01-09 14:05:00,57.91,57.91,57.87,57.9,4172.0,57.91,57.91,57.87,57.9,4172.0
2020-01-09 14:10:00,57.9,57.96,57.89,57.93,4262.0,57.9,57.96,57.89,57.93,4262.0
2020-01-09 14:15:00,57.92,57.99,57.92,57.96,4354.0,57.92,57.99,57.92,57.96,4354.0
2020-01-09 14:20:00,57.95,57.95,57.9,57.95,3814.0,57.95,57.95,57.9,57.95,3814.0
2020-01-09 14:25:00,57.93,57.96,57.92,57.94,3825.0,57.93,57.96,57.92,57.94,3825.0
2020-01-09 14:30:00,57.94,57.99,57.94,57.98,3458.0,57.94,57.99,57.94,57.98,3458.0
2020-01-09 14:35:00,57.99,58.05,57.97,58.05,4309.0,57.99,58.05,57.97,58.05,4309.0
2020-01-09 14:40:00,58.03,58.03,57.95,57.96,7439.0,58.03,58.03,57.95,57.96,7439.0
2020-01-09 14:45:00,57.94,57.94,57.9,57.91,3616.0,57.94,57.94,57.9,57.91,3616.0
2020-01-09 14:50:00,57.91,57.93,57.87,57.89,3900.0,57.91,57.93,57.87,57.89,3900.0
2020-01-09 14:55:00,57.87,57.93,57.87,57.9,5458.0,57.87,57.93,57.87,57.9,5458.0
2020-01-09 15:00:00,57.9,57.92,57.89,57.92,2900.0,57.9,57.92,57.89,57.92,2900.0
2020-01-09 15:05:00,57.93,57.98,57.93,57.96,2804.0,57.93,57.98,57.93,57.96,2804.0
2020-01-09 15:10:00,57.94,57.99,57.92,57.98,6692.0,57.94,57.99,57.92,57.98,6692.0
2020-01-09 15:15:00,57.97,57.99,57.93,57.98,4614.0,57.97,57.99,57.93,57.98,4614.0
2020-01-09 15:20:00,57.96,57.97,57.91,57.92,4483.0,57.96,57.97,57.91,57.92,4483.0
2020-01-09 15:25:00,57.89,57.94,57.89,57.94,2716.0,57.89,57.94,57.89,57.94,2716.0
2020-01-09 15:30:00,57.95,58.04,57.94,58.03,6894.0,57.95,58.04,57.94,58.03,6894.0
2020-01-09 15:35:00,58.03,58.04,57.96,57.97,13791.0,58.03,58.04,57.96,57.97,13791.0
2020-01-09 15:40:00,57.97,58.05,57.96,58.04,12926.0,57.97,58.05,57.96,58.04,12926.0
2020-01-09 15:45:00,58.05,58.05,57.94,58.01,17384.0,58.05,58.05,57.94,58.01,17384.0
2020-01-09 15:50:00,58.02,58.06,58.02,58.04,35955.0,58.02,58.06,58.02,58.04,35955.0
2020-01-09 15:55:00,58.04,58.08,58.0,58.06,77277.0,58.04,58.08,58.0,58.06,77277.0
2020-01-10 09:30:00,58.23,58.39,57.82,57.96,17384.0,58.23,58.39,57.82,57.96,17384.0
2020-01-10 09:35:00,57.94,58.01,57.77,57.78,4479.0,57.94,58.01,57.77,57.78,4479.0
2020-01-10 09:40:00,57.78,58.0,57.78,57.91,500.0,57.78,58.0,57.78,57.91,500.0
2020-01-10 09:45:00,57.77,57.99,57.77,57.99,1200.0,57.77,57.99,57.77,57.99,1200.0
2020-01-10 09:50:00,57.98,58.09,57.93,58.07,1894.0,57.98,58.09,57.93,58.07,1894.0
2020-01-10 09:55:00,58.07,58.21,58.01,58.21,3359.0,58.07,58.21,58.01,58.21,3359.0
2020-01-10 10:00:00,58.25,58.25,58.12,58.12,900.0,58.25,58.25,58.12,58.12,900.0
2020-01-10 10:05:00,58.12,58.13,58.03,58.04,1550.0,58.12,58.13,58.03,58.04,1550.0
2020-01-10 10:10:00,58.09,58.1,58.06,58.06,1600.0,58.09,58.1,58.06,58.06,1600.0
2020-01-10 10:15:00,58.06,58.11,58.03,58.04,4291.0,58.06,58.11,58.03,58.04,4291.0
2020-01-10 10:20:00,58.04,58.06,58.0,58.03,9000.0,58.04,58.06,58.0,58.03,9000.0
2020-01-10 10:25:00,58.01,58.07,58.0,58.04,3024.0,58.01,58.07,58.0,58.04,3024.0
2020-01-10 10:30:00,58.0,58.01,57.95,57.98,3135.0,58.0,58.01,57.95,57.98,3135.0
2020-01-10 10:35:00,57.99,58.02,57.97,58.02,3104.0,57.99,58.02,57.97,58.02,3104.0
2020-01-10 10:40:00,58.0,58.0,57.96,57.96,3718.0,58.0,58.0,57.96,57.96,3718.0
2020-01-10 10:45:00,57.97,58.01,57.95,57.95,6943.0,57.97,58.01,57.95,57.95,6943.0
2020-01-10 10:50:00,57.95,57.96,57.9,57.9,3782.0,57.95,57.96,57.9,57.9,3782.0
2020-01-10 10:55:00,57.92,58.01,57.92,57.97,1818.0,57.92,58.01,57.92,57.97,1818.0
2020-01-10 11:00:00,57.98,57.99,57.9,57.92,5200.0,57.98,57.99,57.9,57.92,5200.0
2020-01-10 11:05:00,57.93,57.94,57.9,57.92,2357.0,57.93,57.94,57.9,57.92,2357.0
2020-01-10 11:10:00,57.91,57.91,57.71,57.73,5808.0,57.91,57.91,57.71,57.73,5808.0
2020-01-10 11:15:00,57.7,57.76,57.67,57.72,4347.0,57.7,57.76,57.67,57.72,4347.0
2020-01-10 11:20:00,57.73,57.76,57.72,57.75,7052.0,57.73,57.76,57.72,57.75,7052.0
2020-01-10 11:25:00,57.76,57.8,57.75,57.76,4803.0,57.76,57.8,57.75,57.76,4803.0
2020-01-10 11:30:00,57.75,57.8,57.74,57.8,9839.0,57.75,57.8,57.74,57.8,9839.0
2020-01-10 11:35:00,57.75,57.78,57.73,57.78,8964.0,57.75,57.78,57.73,57.78,8964.0
2020-01-10 11:40:00,57.79,57.8,57.57,57.65,4521.0,57.79,57.8,57.57,57.65,4521.0
2020-01-10 11:45:00,57.62,57.69,57.6,57.62,6918.0,57.62,57.69,57.6,57.62,6918.0
2020-01-10 11:50:00,57.61,57.67,57.6,57.67,2983.0,57.61,57.67,57.6,57.67,2983.0
2020-01-10 11:55:00,57.69,57.69,57.61,57.61,4551.0,57.69,57.69,57.61,57.61,4551.0
2020-01-10 12:00:00,57.62,57.69,57.62,57.69,3924.0,57.62,57.69,57.62,57.69,3924.0
2020-01-10 12:05:00,57.68,57.82,57.67,57.78,28652.0,57.68,57.82,57.67,57.78,28652.0
2020-01-10 12:10:00,57.69,57.77,57.67,57.69,4157.0,57.69,57.77,57.67,57.69,4157.0
2020-01-10 12:15:00,57.69,57.71,57.62,57.65,2752.0,57.69,57.71,57.62,57.65,2752.0
2020-01-10 12:20:00,57.65,57.66,57.61,57.62,5683.0,57.65,57.66,57.61,57.62,5683.0
2020-01-10 12:25:00,57.62,57.66,57.61,57.64,4747.0,57.62,57.66,57.61,57.64,4747.0
2020-01-10 12:30:00,57.64,57.69,57.61,57.67,16958.0,57.64,57.69,57.61,57.67,16958.0
2020-01-10 12:35:00,57.67,57.68,57.66,57.66,1914.0,57.67,57.68,57.66,57.66,1914.0
2020-01-10 12:40:00,57.66,57.69,57.62,57.63,12296.0,57.66,57.69,57.62,57.63,12296.0
2020-01-10 12:45:00,57.63,57.82,57.63,57.78,3658.0,57.63,57.82,57.63,57.78,3658.0
2020-01-10 12:50:00,57.75,57.8,57.74,57.8,5188.0,57.75,57.8,57.74,57.8,5188.0
2020-01-10 12:55:00,57.78,57.79,57.75,57.76,2159.0,57.78,57.79,57.75,57.76,2159.0
2020-01-10 13:00:00,57.76,57.81,57.75,57.81,3304.0,57.76,57.81,57.75,57.81,3304.0
2020-01-10 13:05:00,57.81,57.88,57.81,57.88,3752.0,57.81,57.88,57.81,57.88,3752.0
2020-01-10 13:10:00,57.86,57.87,57.83,57.87,1927.0,57.86,57.87,57.83,57.87,1927.0
2020-01-10 13:15:00,57.85,57.91,57.85,57.89,1800.0,57.85,57.91,57.85,57.89,1800.0
2020-01-10 13:20:00,57.89,57.89,57.85,57.86,2504.0,57.89,57.89,57.85,57.86,2504.0
2020-01-10 13:25:00,57.86,57.88,57.84,57.85,9511.0,57.86,57.88,57.84,57.85,9511.0
2020-01-10 13:30:00,57.85,57.87,57.84,57.87,2915.0,57.85,57.87,57.84,57.87,2915.0
2020-01-10 13:35:00,57.87,57.93,57.87,57.91,3099.0,57.87,57.93,57.87,57.91,3099.0
2020-01-10 13:40:00,57.92,58.03,57.92,58.03,2982.0,57.92,58.03,57.92,58.03,2982.0
2020-01-10 13:45:00,58.02,58.02,57.92,57.93,4664.0,58.02,58.02,57.92,57.93,4664.0
2020-01-10 13:50:00,57.94,57.95,57.91,57.93,2600.0,57.94,57.95,57.91,57.93,2600.0
2020-01-10 13:55:00,57.9,57.91,57.9,57.9,1000.0,57.9,57.91,57.9,57.9,1000.0
2020-01-10 14:00:00,57.89,57.89,57.84,57.85,2890.0,57.89,57.89,57.84,57.85,2890.0
2020-01-10 14:05:00,57.86,57.87,57.84,57.85,3500.0,57.86,57.87,57.84,57.85,3500.0
2020-01-10 14:10:00,57.84,57.84,57.75,57.76,42366.0,57.84,57.84,57.75,57.76,42366.0
2020-01-10 14:15:00,57.8,57.87,57.79,57.87,3594.0,57.8,57.87,57.79,57.87,3594.0
2020-01-10 14:20:00,57.88,57.89,57.85,57.87,1700.0,57.88,57.89,57.85,57.87,1700.0
2020-01-10 14:25:00,57.82,57.83,57.8,57.8,2270.0,57.82,57.83,57.8,57.8,2270.0
2020-01-10 14:30:00,57.81,57.83,57.8,57.82,2587.0,57.81,57.83,57.8,57.82,2587.0
2020-01-10 14:35:00,57.8,57.82,57.79,57.81,1900.0,57.8,57.82,57.79,57.81,1900.0
2020-01-10 14:40:00,57.8,57.83,57.79,57.83,5547.0,57.8,57.83,57.79,57.83,5547.0
2020-01-10 14:45:00,57.84,57.88,57.82,57.88,2493.0,57.84,57.88,57.82,57.88,2493.0
2020-01-10 14:50:00,57.88,57.91,57.87,57.89,5447.0,57.88,57.91,57.87,57.89,5447.0
2020-01-10 14:55:00,57.88,57.92,57.88,57.91,2532.0,57.88,57.92,57.88,57.91,2532.0
2020-01-10 15:00:00,57.91,57.92,57.84,57.92,6800.0,57.91,57.92,57.84,57.92,6800.0
2020-01-10 15:05:00,57.88,57.88,57.81,57.82,2473.0,57.88,57.88,57.81,57.82,2473.0
2020-01-10 15:10:00,57.82,57.86,57.81,57.82,9933.0,57.82,57.86,57.81,57.82,9933.0
2020-01-10 15:15:00,57.82,57.87,57.82,57.84,7435.0,57.82,57.87,57.82,57.84,7435.0
2020-01-10 15:20:00,57.83,57.9,57.82,57.9,7877.0,57.83,57.9,57.82,57.9,7877.0
2020-01-10 15:25:00,57.89,57.89,57.85,57.85,5777.0,57.89,57.89,57.85,57.85,5777.0
2020-01-10 15:30:00,57.84,57.84,57.8,57.8,8199.0,57.84,57.84,57.8,57.8,8199.0
2020-01-10 15:35:00,57.79,57.81,57.77,57.78,13736.0,57.79,57.81,57.77,57.78,13736.0
2020-01-10 15:40:00,57.79,57.8,57.72,57.77,11815.0,57.79,57.8,57.72,57.77,11815.0
2020-01-10 15:45:00,57.77,57.82,57.75,57.78,26730.0,57.77,57.82,57.75,57.78,26730.0
2020-01-10 15:50:00,57.78,57.92,57.76,57.92,54850.0,57.78,57.92,57.76,57.92,54850.0
2020-01-10 15:55:00,57.91,58.02,57.9,57.95,134995.0,57.91,58.02,57.9,57.95,134995.0
2020-01-13 09:30:00,57.98,58.01,57.69,57.74,39799.0,57.98,58.01,57.69,57.74,39799.0
2020-01-13 09:35:00,57.85,57.85,57.71,57.71,1400.0,57.85,57.85,57.71,57.71,1400.0
2020-01-13 09:40:00,57.71,57.77,57.59,57.75,6557.0,57.71,57.77,57.59,57.75,6557.0
2020-01-13 09:45:00,57.72,57.81,57.68,57.81,7600.0,57.72,57.81,57.68,57.81,7600.0
2020-01-13 09:50:00,57.79,57.83,57.65,57.65,8239.0,57.79,57.83,57.65,57.65,8239.0
2020-01-13 09:55:00,57.64,57.79,57.6,57.7,9887.0,57.64,57.79,57.6,57.7,9887.0
2020-01-13 10:00:00,57.68,57.76,57.56,57.56,11498.0,57.68,57.76,57.56,57.56,11498.0
2020-01-13 10:05:00,57.56,57.63,57.54,57.56,8712.0,57.56,57.63,57.54,57.56,8712.0
2020-01-13 10:10:00,57.56,57.56,57.39,57.45,4088.0,57.56,57.56,57.39,57.45,4088.0
2020-01-13 10:15:00,57.45,57.5,57.3,57.3,5087.0,57.45,57.5,57.3,57.3,5087.0
2020-01-13 10:20:00,57.31,57.44,57.31,57.43,6642.0,57.31,57.44,57.31,57.43,6642.0
2020-01-13 10:25:00,57.43,57.63,57.42,57.56,20372.0,57.43,57.63,57.42,57.56,20372.0
2020-01-13 10:30:00,57.58,57.63,57.51,57.58,10800.0,57.58,57.63,57.51,57.58,10800.0
2020-01-13 10:35:00,57.53,57.57,57.5,57.54,1814.0,57.53,57.57,57.5,57.54,1814.0
2020-01-13 10:40:00,57.51,57.56,57.48,57.5,8196.0,57.51,57.56,57.48,57.5,8196.0
2020-01-13 10:45:00,57.55,57.62,57.51,57.59,4336.0,57.55,57.62,57.51,57.59,4336.0
2020-01-13 10:50:00,57.56,57.6,57.55,57.56,2485.0,57.56,57.6,57.55,57.56,2485.0
2020-01-13 10:55:00,57.57,57.6,57.49,57.51,4624.0,57.57,57.6,57.49,57.51,4624.0
2020-01-13 11:00:00,57.53,57.54,57.49,57.5,4000.0,57.53,57.54,57.49,57.5,4000.0
2020-01-13 11:05:00,57.48,57.51,57.44,57.5,5734.0,57.48,57.51,57.44,57.5,5734.0
2020-01-13 11:10:00,57.47,57.49,57.4,57.42,5785.0,57.47,57.49,57.4,57.42,5785.0
2020-01-13 11:15:00,57.42,57.52,57.41,57.52,4200.0,57.42,57.52,57.41,57.52,4200.0
2020-01-13 11:20:00,57.53,57.54,57.5,57.53,2269.0,57.53,57.54,57.5,57.53,2269.0
2020-01-13 11:25:00,57.5,57.58,57.42,57.57,10761.0,57.5,57.58,57.42,57.57,10761.0
2020-01-13 11:30:00,57.58,57.6,57.52,57.58,3300.0,57.58,57.6,57.52,57.58,3300.0
2020-01-13 11:35:00,57.6,57.65,57.57,57.65,2900.0,57.6,57.65,57.57,57.65,2900.0
2020-01-13 11:40:00,57.64,57.66,57.62,57.62,5597.0,57.64,57.66,57.62,57.62,5597.0
2020-01-13 11:45:00,57.62,57.64,57.54,57.57,6221.0,57.62,57.64,57.54,57.57,6221.0
2020-01-13 11:50:00,57.59,57.6,57.52,57.53,7439.0,57.59,57.6,57.52,57.53,7439.0
2020-01-13 11:55:00,57.54,57.54,57.48,57.54,11237.0,57.54,57.54,57.48,57.54,11237.0
2020-01-13 12:00:00,57.56,57.56,57.5,57.55,8824.0,57.56,57.56,57.5,57.55,8824.0
2020-01-13 12:05:00,57.55,57.57,57.51,57.51,4310.0,57.55,57.57,57.51,57.51,4310.0
2020-01-13 12:10:00,57.5,57.57,57.5,57.57,7194.0,57.5,57.57,57.5,57.57,7194.0
2020-01-13 12:15:00,57.57,57.61,57.55,57.58,18493.0,57.57,57.61,57.55,57.58,18493.0
2020-01-13 12:20:00,57.58,57.62,57.57,57.6,14957.0,57.58,57.62,57.57,57.6,14957.0
2020-01-13 12:25:00,57.6,57.63,57.58,57.61,12364.0,57.6,57.63,57.58,57.61,12364.0
2020-01-13 12:30:00,57.61,57.71,57.58,57.71,16418.0,57.61,57.71,57.58,57.71,16418.0
2020-01-13 12:35:00,57.71,57.77,57.68,57.7,4100.0,57.71,57.77,57.68,57.7,4100.0
2020-01-13 12:40:00,57.69,57.69,57.63,57.64,4882.0,57.69,57.69,57.63,57.64,4882.0
2020-01-13 12:45:00,57.66,57.66,57.62,57.66,3798.0,57.66,57.66,57.62,57.66,3798.0
2020-01-13 12:50:00,57.67,57.7,57.63,57.63,5389.0,57.67,57.7,57.63,57.63,5389.0
2020-01-13 12:55:00,57.62,57.69,57.61,57.64,7556.0,57.62,57.69,57.61,57.64,7556.0
2020-01-13 13:00:00,57.63,57.66,57.59,57.65,5696.0,57.63,57.66,57.59,57.65,5696.0
2020-01-13 13:05:00,57.64,57.67,57.62,57.62,4217.0,57.64,57.67,57.62,57.62,4217.0
2020-01-13 13:10:00,57.62,57.64,57.59,57.62,4900.0,57.62,57.64,57.59,57.62,4900.0
2020-01-13 13:15:00,57.63,57.65,57.61,57.65,3922.0,57.63,57.65,57.61,57.65,3922.0
2020-01-13 13:20:00,57.65,57.72,57.65,57.72,4906.0,57.65,57.72,57.65,57.72,4906.0
2020-01-13 13:25:00,57.72,57.74,57.67,57.69,3939.0,57.72,57.74,57.67,57.69,3939.0
2020-01-13 13:30:00,57.69,57.72,57.67,57.68,5100.0,57.69,57.72,57.67,57.68,5100.0
2020-01-13 13:35:00,57.67,57.67,57.63,57.66,3527.0,57.67,57.67,57.63,57.66,3527.0
2020-01-13 13:40:00,57.64,57.65,57.6,57.61,4118.0,57.64,57.65,57.6,57.61,4118.0
2020-01-13 13:45:00,57.62,57.66,57.6,57.66,4194.0,57.62,57.66,57.6,57.66,4194.0
2020-01-13 13:50:00,57.66,57.71,57.65,57.67,2999.0,57.66,57.71,57.65,57.67,2999.0
2020-01-13 13:55:00,57.69,57.72,57.67,57.68,4870.0,57.69,57.72,57.67,57.68,4870.0
2020-01-13 14:00:00,57.7,57.71,57.65,57.69,5381.0,57.7,57.71,57.65,57.69,5381.0
2020-01-13 14:05:00,57.69,57.76,57.69,57.75,4804.0,57.69,57.76,57.69,57.75,4804.0
2020-01-13 14:10:00,57.76,57.82,57.74,57.82,5300.0,57.76,57.82,57.74,57.82,5300.0
2020-01-13 14:15:00,57.78,57.78,57.73,57.77,4699.0,57.78,57.78,57.73,57.77,4699.0
2020-01-13 14:20:00,57.78,57.8,57.74,57.8,3044.0,57.78,57.8,57.74,57.8,3044.0
2020-01-13 14:25:00,57.8,57.82,57.79,57.8,4400.0,57.8,57.82,57.79,57.8,4400.0
2020-01-13 14:30:00,57.8,57.81,57.76,57.76,15570.0,57.8,57.81,57.76,57.76,15570.0
2020-01-13 14:35:00,57.78,57.83,57.76,57.82,6883.0,57.78,57.83,57.76,57.82,6883.0
2020-01-13 14:40:00,57.82,57.82,57.75,57.77,8557.0,57.82,57.82,57.75,57.77,8557.0
2020-01-13 14:45:00,57.77,57.82,57.75,57.8,7411.0,57.77,57.82,57.75,57.8,7411.0
2020-01-13 14:50:00,57.8,57.8,57.75,57.8,5466.0,57.8,57.8,57.75,57.8,5466.0
2020-01-13 14:55:00,57.79,57.82,57.79,57.81,5456.0,57.79,57.82,57.79,57.81,5456.0
2020-01-13 15:00:00,57.81,57.82,57.8,57.82,5166.0,57.81,57.82,57.8,57.82,5166.0
2020-01-13 15:05:00,57.83,57.89,57.82,57.84,6095.0,57.83,57.89,57.82,57.84,6095.0
2020-01-13 15:10:00,57.83,57.84,57.8,57.8,5132.0,57.83,57.84,57.8,57.8,5132.0
2020-01-13 15:15:00,57.8,57.8,57.77,57.78,4021.0,57.8,57.8,57.77,57.78,4021.0
2020-01-13 15:20:00,57.77,57.78,57.74,57.76,4922.0,57.77,57.78,57.74,57.76,4922.0
2020-01-13 15:25:00,57.75,57.76,57.73,57.74,4848.0,57.75,57.76,57.73,57.74,4848.0
2020-01-13 15:30:00,57.74,57.79,57.74,57.78,13514.0,57.74,57.79,57.74,57.78,13514.0
2020-01-13 15:35:00,57.77,57.87,57.77,57.87,10093.0,57.77,57.87,57.77,57.87,10093.0
2020-01-13 15:40:00,57.88,57.89,57.84,57.87,10522.0,57.88,57.89,57.84,57.87,10522.0
2020-01-13 15:45:00,57.86,57.87,57.82,57.87,17342.0,57.86,57.87,57.82,57.87,17342.0
2020-01-13 15:50:00,57.87,57.88,57.83,57.86,32698.0,57.87,57.88,57.83,57.86,32698.0
2020-01-13 15:55:00,57.87,57.88,57.76,57.82,94362.0,57.87,57.88,57.76,57.82,94362.0
2020-01-14 09:30:00,57.77,57.84,57.71,57.76,13269.0,57.77,57.84,57.71,57.76,13269.0
2020-01-14 09:35:00,57.79,57.85,57.68,57.85,2650.0,57.79,57.85,57.68,57.85,2650.0
2020-01-14 09:40:00,57.87,57.97,57.83,57.91,4494.0,57.87,57.97,57.83,57.91,4494.0
2020-01-14 09:45:00,57.98,58.0,57.89,57.94,7338.0,57.98,58.0,57.89,57.94,7338.0
2020-01-14 09:50:00,57.9,57.92,57.84,57.84,4132.0,57.9,57.92,57.84,57.84,4132.0
2020-01-14 09:55:00,57.87,57.88,57.8,57.87,6102.0,57.87,57.88,57.8,57.87,6102.0
2020-01-14 10:00:00,57.81,57.84,57.76,57.78,9608.0,57.81,57.84,57.76,57.78,9608.0
2020-01-14 10:05:00,57.78,57.83,57.75,57.8,5103.0,57.78,57.83,57.75,57.8,5103.0
2020-01-14 10:10:00,57.8,57.9,57.8,57.86,5609.0,57.8,57.9,57.8,57.86,5609.0
2020-01-14 10:15:00,57.86,57.86,57.78,57.84,5440.0,57.86,57.86,57.78,57.84,5440.0
2020-01-14 10:20:00,57.82,57.83,57.73,57.73,9084.0,57.82,57.83,57.73,57.73,9084.0
2020-01-14 10:25:00,57.77,57.8,57.72,57.79,7808.0,57.77,57.8,57.72,57.79,7808.0
2020-01-14 10:30:00,57.77,57.84,57.75,57.79,9710.0,57.77,57.84,57.75,57.79,9710.0
2020-01-14 10:35:00,57.79,57.84,57.77,57.84,8294.0,57.79,57.84,57.77,57.84,8294.0
2020-01-14 10:40:00,57.85,57.88,57.84,57.87,5025.0,57.85,57.88,57.84,57.87,5025.0
2020-01-14 10:45:00,57.87,57.89,57.8,57.84,19444.0,57.87,57.89,57.8,57.84,19444.0
2020-01-14 10:50:00,57.81,57.83,57.78,57.79,3470.0,57.81,57.83,57.78,57.79,3470.0
2020-01-14 10:55:00,57.79,57.79,57.74,57.78,20162.0,57.79,57.79,57.74,57.78,20162.0
2020-01-14 11:00:00,57.83,57.86,57.78,57.8,7245.0,57.83,57.86,57.78,57.8,7245.0
2020-01-14 11:05:00,57.82,57.93,57.82,57.92,4669.0,57.82,57.93,57.82,57.92,4669.0
2020-01-14 11:10:00,57.89,57.89,57.84,57.86,9700.0,57.89,57.89,57.84,57.86,9700.0
2020-01-14 11:15:00,57.87,57.91,57.86,57.91,4021.0,57.87,57.91,57.86,57.91,4021.0
2020-01-14 11:20:00,57.92,57.93,57.87,57.88,6797.0,57.92,57.93,57.87,57.88,6797.0
2020-01-14 11:25:00,57.91,57.91,57.84,57.88,4588.0,57.91,57.91,57.84,57.88,4588.0
2020-01-14 11:30:00,57.87,57.95,57.87,57.92,2502.0,57.87,57.95,57.87,57.92,2502.0
2020-01-14 11:35:00,57.93,57.97,57.9,57.9,5416.0,57.93,57.97,57.9,57.9,5416.0
2020-01-14 11:40:00,57.91,57.95,57.88,57.92,2800.0,57.91,57.95,57.88,57.92,2800.0
2020-01-14 11:45:00,57.93,57.97,57.93,57.97,2200.0,57.93,57.97,57.93,57.97,2200.0
2020-01-14 11:50:00,57.97,57.99,57.91,57.91,4868.0,57.97,57.99,57.91,57.91,4868.0
2020-01-14 11:55:00,57.93,57.95,57.9,57.93,600.0,57.93,57.95,57.9,57.93,600.0
2020-01-14 12:00:00,57.94,57.98,57.92,57.93,4721.0,57.94,57.98,57.92,57.93,4721.0
2020-01-14 12:05:00,57.92,57.94,57.9,57.9,3314.0,57.92,57.94,57.9,57.9,3314.0
2020-01-14 12:10:00,57.91,57.94,57.9,57.93,6322.0,57.91,57.94,57.9,57.93,6322.0
2020-01-14 12:15:00,57.92,57.94,57.92,57.93,4010.0,57.92,57.94,57.92,57.93,4010.0
2020-01-14 12:20:00,57.93,57.94,57.92,57.93,7436.0,57.93,57.94,57.92,57.93,7436.0
2020-01-14 12:25:00,57.93,57.94,57.91,57.93,8726.0,57.93,57.94,57.91,57.93,8726.0
2020-01-14 12:30:00,57.92,57.94,57.92,57.93,7449.0,57.92,57.94,57.92,57.93,7449.0
2020-01-14 12:35:00,57.92,57.94,57.92,57.93,7385.0,57.92,57.94,57.92,57.93,7385.0
2020-01-14 12:40:00,57.92,57.93,57.92,57.93,3435.0,57.92,57.93,57.92,57.93,3435.0
2020-01-14 12:45:00,57.93,57.94,57.9,57.91,4310.0,57.93,57.94,57.9,57.91,4310.0
2020-01-14 12:50:00,57.94,57.99,57.94,57.97,3934.0,57.94,57.99,57.94,57.97,3934.0
2020-01-14 12:55:00,57.97,57.98,57.95,57.97,5875.0,57.97,57.98,57.95,57.97,5875.0
2020-01-14 13:00:00,57.95,57.98,57.95,57.98,3045.0,57.95,57.98,57.95,57.98,3045.0
2020-01-14 13:05:00,57.98,57.99,57.95,57.96,10770.0,57.98,57.99,57.95,57.96,10770.0
2020-01-14 13:10:00,57.97,57.98,57.95,57.98,2121.0,57.97,57.98,57.95,57.98,2121.0
2020-01-14 13:15:00,57.98,57.99,57.96,57.97,5182.0,57.98,57.99,57.96,57.97,5182.0
2020-01-14 13:20:00,57.98,57.98,57.96,57.97,6928.0,57.98,57.98,57.96,57.97,6928.0
2020-01-14 13:25:00,57.97,58.09,57.97,58.04,8700.0,57.97,58.09,57.97,58.04,8700.0
2020-01-14 13:30:00,58.04,58.08,58.03,58.04,4904.0,58.04,58.08,58.03,58.04,4904.0
2020-01-14 13:35:00,58.04,58.05,57.81,57.93,14557.0,58.04,58.05,57.81,57.93,14557.0
2020-01-14 13:40:00,57.93,57.97,57.85,57.87,3706.0,57.93,57.97,57.85,57.87,3706.0
2020-01-14 13:45:00,57.88,57.88,57.82,57.84,1104.0,57.88,57.88,57.82,57.84,1104.0
2020-01-14 13:50:00,57.85,57.94,57.84,57.91,6825.0,57.85,57.94,57.84,57.91,6825.0
2020-01-14 13:55:00,57.91,57.95,57.86,57.89,5567.0,57.91,57.95,57.86,57.89,5567.0
2020-01-14 14:00:00,57.92,57.93,57.8,57.82,7012.0,57.92,57.93,57.8,57.82,7012.0
2020-01-14 14:05:00,57.82,57.87,57.8,57.83,6622.0,57.82,57.87,57.8,57.83,6622.0
2020-01-14 14:10:00,57.82,57.87,57.79,57.85,7469.0,57.82,57.87,57.79,57.85,7469.0
2020-01-14 14:15:00,57.87,57.91,57.86,57.9,7325.0,57.87,57.91,57.86,57.9,7325.0
2020-01-14 14:20:00,57.88,57.92,57.85,57.88,7292.0,57.88,57.92,57.85,57.88,7292.0
2020-01-14 14:25:00,57.89,57.9,57.86,57.89,3900.0,57.89,57.9,57.86,57.89,3900.0
2020-01-14 14:30:00,57.89,57.94,57.86,57.92,5839.0,57.89,57.94,57.86,57.92,5839.0
2020-01-14 14:35:00,57.91,57.98,57.91,57.94,9001.0,57.91,57.98,57.91,57.94,9001.0
2020-01-14 14:40:00,57.95,57.98,57.94,57.97,3114.0,57.95,57.98,57.94,57.97,3114.0
2020-01-14 14:45:00,57.97,58.04,57.95,58.02,5785.0,57.97,58.04,57.95,58.02,5785.0
2020-01-14 14:50:00,58.03,58.05,58.01,58.04,6026.0,58.03,58.05,58.01,58.04,6026.0
2020-01-14 14:55:00,58.03,58.05,57.97,58.0,12303.0,58.03,58.05,57.97,58.0,12303.0
2020-01-14 15:00:00,58.01,58.02,57.95,57.95,14145.0,58.01,58.02,57.95,57.95,14145.0
2020-01-14 15:05:00,57.96,57.96,57.89,57.91,9446.0,57.96,57.96,57.89,57.91,9446.0
2020-01-14 15:10:00,57.91,57.93,57.84,57.86,16677.0,57.91,57.93,57.84,57.86,16677.0
2020-01-14 15:15:00,57.86,57.9,57.83,57.83,17156.0,57.86,57.9,57.83,57.83,17156.0
2020-01-14 15:20:00,57.85,57.91,57.85,57.89,17687.0,57.85,57.91,57.85,57.89,17687.0
2020-01-14 15:25:00,57.88,57.88,57.84,57.84,6378.0,57.88,57.88,57.84,57.84,6378.0
2020-01-14 15:30:00,57.84,57.89,57.82,57.87,11001.0,57.84,57.89,57.82,57.87,11001.0
2020-01-14 15:35:00,57.87,57.88,57.81,57.82,8771.0,57.87,57.88,57.81,57.82,8771.0
2020-01-14 15:40:00,57.82,57.92,57.81,57.92,12871.0,57.82,57.92,57.81,57.92,12871.0
2020-01-14 15:45:00,57.92,57.96,57.91,57.91,17350.0,57.92,57.96,57.91,57.91,17350.0
2020-01-14 15:50:00,57.91,57.93,57.86,57.93,35975.0,57.91,57.93,57.86,57.93,35975.0
2020-01-14 15:55:00,57.93,57.97,57.89,57.89,82235.0,57.93,57.97,57.89,57.89,82235.0
2020-01-15 09:30:00,57.87,58.19,57.78,58.15,20727.0,57.87,58.19,57.78,58.15,20727.0
2020-01-15 09:35:00,58.07,58.25,58.03,58.05,3514.0,58.07,58.25,58.03,58.05,3514.0
2020-01-15 09:40:00,58.13,58.13,57.98,58.03,1200.0,58.13,58.13,57.98,58.03,1200.0
2020-01-15 09:45:00,58.07,58.11,57.95,58.03,1500.0,58.07,58.11,57.95,58.03,1500.0
2020-01-15 09:50:00,58.06,58.13,57.98,57.98,3144.0,58.06,58.13,57.98,57.98,3144.0
2020-01-15 09:55:00,57.98,58.03,57.97,58.01,1240.0,57.98,58.03,57.97,58.01,1240.0
2020-01-15 10:00:00,58.03,58.04,57.89,57.89,4903.0,58.03,58.04,57.89,57.89,4903.0
2020-01-15 10:05:00,57.86,57.88,57.82,57.87,1753.0,57.86,57.88,57.82,57.87,1753.0
2020-01-15 10:10:00,57.89,57.89,57.8,57.82,1940.0,57.89,57.89,57.8,57.82,1940.0
2020-01-15 10:15:00,57.8,57.81,57.67,57.69,4645.0,57.8,57.81,57.67,57.69,4645.0
2020-01-15 10:20:00,57.67,57.76,57.67,57.72,3080.0,57.67,57.76,57.67,57.72,3080.0
2020-01-15 10:25:00,57.72,57.75,57.71,57.72,4082.0,57.72,57.75,57.71,57.72,4082.0
2020-01-15 10:30:00,57.72,57.75,57.69,57.72,2076.0,57.72,57.75,57.69,57.72,2076.0
2020-01-15 10:35:00,57.74,57.79,57.72,57.78,5989.0,57.74,57.79,57.72,57.78,5989.0
2020-01-15 10:40:00,57.79,57.81,57.66,57.66,5638.0,57.79,57.81,57.66,57.66,5638.0
2020-01-15 10:45:00,57.66,57.72,57.66,57.67,3530.0,57.66,57.72,57.66,57.67,3530.0
2020-01-15 10:50:00,57.65,57.7,57.65,57.68,6229.0,57.65,57.7,57.65,57.68,6229.0
2020-01-15 10:55:00,57.69,57.71,57.61,57.64,27189.0,57.69,57.71,57.61,57.64,27189.0
2020-01-15 11:00:00,57.65,57.68,57.57,57.68,26723.0,57.65,57.68,57.57,57.68,26723.0
2020-01-15 11:05:00,57.68,57.69,57.54,57.57,47080.0,57.68,57.69,57.54,57.57,47080.0
2020-01-15 11:10:00,57.58,57.62,57.51,57.54,29670.0,57.58,57.62,57.51,57.54,29670.0
2020-01-15 11:15:00,57.55,57.57,57.5,57.53,2778.0,57.55,57.57,57.5,57.53,2778.0
2020-01-15 11:20:00,57.53,57.62,57.51,57.58,20825.0,57.53,57.62,57.51,57.58,20825.0
2020-01-15 11:25:00,57.57,57.58,57.49,57.49,11492.0,57.57,57.58,57.49,57.49,11492.0
2020-01-15 11:30:00,57.5,57.54,57.48,57.51,7961.0,57.5,57.54,57.48,57.51,7961.0
2020-01-15 11:35:00,57.51,57.54,57.46,57.53,32297.0,57.51,57.54,57.46,57.53,32297.0
2020-01-15 11:40:00,57.53,57.55,57.5,57.54,5712.0,57.53,57.55,57.5,57.54,5712.0
2020-01-15 11:45:00,57.53,57.53,57.51,57.53,2587.0,57.53,57.53,57.51,57.53,2587.0
2020-01-15 11:50:00,57.54,57.62,57.54,57.56,6827.0,57.54,57.62,57.54,57.56,6827.0
2020-01-15 11:55:00,57.57,57.58,57.49,57.51,11728.0,57.57,57.58,57.49,57.51,11728.0
2020-01-15 12:00:00,57.47,57.47,57.36,57.4,11138.0,57.47,57.47,57.36,57.4,11138.0
2020-01-15 12:05:00,57.4,57.43,57.35,57.37,13661.0,57.4,57.43,57.35,57.37,13661.0
2020-01-15 12:10:00,57.36,57.4,57.35,57.38,3074.0,57.36,57.4,57.35,57.38,3074.0
2020-01-15 12:15:00,57.38,57.38,57.32,57.35,6572.0,57.38,57.38,57.32,57.35,6572.0
2020-01-15 12:20:00,57.37,57.4,57.37,57.39,2101.0,57.37,57.4,57.37,57.39,2101.0
2020-01-15 12:25:00,57.39,57.39,57.32,57.32,5727.0,57.39,57.39,57.32,57.32,5727.0
2020-01-15 12:30:00,57.33,57.34,57.29,57.31,4755.0,57.33,57.34,57.29,57.31,4755.0
2020-01-15 12:35:00,57.31,57.33,57.29,57.3,5086.0,57.31,57.33,57.29,57.3,5086.0
2020-01-15 12:40:00,57.32,57.36,57.3,57.3,5494.0,57.32,57.36,57.3,57.3,5494.0
2020-01-15 12:45:00,57.3,57.33,57.24,57.25,5526.0,57.3,57.33,57.24,57.25,5526.0
2020-01-15 12:50:00,57.25,57.26,57.16,57.22,8026.0,57.25,57.26,57.16,57.22,8026.0
2020-01-15 12:55:00,57.2,57.22,57.16,57.16,4246.0,57.2,57.22,57.16,57.16,4246.0
2020-01-15 13:00:00,57.17,57.25,57.15,57.22,5200.0,57.17,57.25,57.15,57.22,5200.0
2020-01-15 13:05:00,57.23,57.24,57.18,57.18,4938.0,57.23,57.24,57.18,57.18,4938.0
2020-01-15 13:10:00,57.19,57.21,57.16,57.18,25115.0,57.19,57.21,57.16,57.18,25115.0
2020-01-15 13:15:00,57.18,57.18,57.16,57.18,5251.0,57.18,57.18,57.16,57.18,5251.0
2020-01-15 13:20:00,57.19,57.19,57.15,57.19,6183.0,57.19,57.19,57.15,57.19,6183.0
2020-01-15 13:25:00,57.19,57.23,57.18,57.21,2932.0,57.19,57.23,57.18,57.21,2932.0
2020-01-15 13:30:00,57.21,57.23,57.16,57.19,4164.0,57.21,57.23,57.16,57.19,4164.0
2020-01-15 13:35:00,57.19,57.23,57.18,57.22,3170.0,57.19,57.23,57.18,57.22,3170.0
2020-01-15 13:40:00,57.23,57.23,57.21,57.21,2479.0,57.23,57.23,57.21,57.21,2479.0
2020-01-15 13:45:00,57.21,57.26,57.2,57.26,4343.0,57.21,57.26,57.2,57.26,4343.0
2020-01-15 13:50:00,57.26,57.27,57.19,57.24,13523.0,57.26,57.27,57.19,57.24,13523.0
2020-01-15 13:55:00,57.23,57.23,57.16,57.17,5699.0,57.23,57.23,57.16,57.17,5699.0
2020-01-15 14:00:00,57.17,57.25,57.15,57.25,8358.0,57.17,57.25,57.15,57.25,8358.0
2020-01-15 14:05:00,57.26,57.31,57.23,57.3,7281.0,57.26,57.31,57.23,57.3,7281.0
2020-01-15 14:10:00,57.3,57.36,57.27,57.36,30166.0,57.3,57.36,57.27,57.36,30166.0
2020-01-15 14:15:00,57.37,57.54,57.37,57.51,17365.0,57.37,57.54,57.37,57.51,17365.0
2020-01-15 14:20:00,57.56,57.58,57.5,57.5,4082.0,57.56,57.58,57.5,57.5,4082.0
2020-01-15 14:25:00,57.5,57.52,57.49,57.51,2987.0,57.5,57.52,57.49,57.51,2987.0
2020-01-15 14:30:00,57.5,57.51,57.43,57.5,7304.0,57.5,57.51,57.43,57.5,7304.0
2020-01-15 14:35:00,57.49,57.53,57.46,57.49,11122.0,57.49,57.53,57.46,57.49,11122.0
2020-01-15 14:40:00,57.48,57.53,57.47,57.52,7589.0,57.48,57.53,57.47,57.52,7589.0
2020-01-15 14:45:00,57.52,57.53,57.44,57.46,27396.0,57.52,57.53,57.44,57.46,27396.0
2020-01-15 14:50:00,57.46,57.49,57.44,57.49,4608.0,57.46,57.49,57.44,57.49,4608.0
2020-01-15 14:55:00,57.5,57.5,57.41,57.42,9593.0,57.5,57.5,57.41,57.42,9593.0
2020-01-15 15:00:00,57.43,57.47,57.36,57.37,29623.0,57.43,57.47,57.36,57.37,29623.0
2020-01-15 15:05:00,57.38,57.42,57.36,57.37,10547.0,57.38,57.42,57.36,57.37,10547.0
2020-01-15 15:10:00,57.37,57.38,57.29,57.3,6857.0,57.37,57.38,57.29,57.3,6857.0
2020-01-15 15:15:00,57.28,57.29,57.24,57.29,7514.0,57.28,57.29,57.24,57.29,7514.0
2020-01-15 15:20:00,57.28,57.31,57.27,57.3,11802.0,57.28,57.31,57.27,57.3,11802.0
2020-01-15 15:25:00,57.31,57.31,57.23,57.28,11220.0,57.31,57.31,57.23,57.28,11220.0
2020-01-15 15:30:00,57.28,57.31,57.24,57.27,20786.0,57.28,57.31,57.24,57.27,20786.0
2020-01-15 15:35:00,57.26,57.35,57.26,57.3,17161.0,57.26,57.35,57.26,57.3,17161.0
2020-01-15 15:40:00,57.3,57.38,57.3,57.38,13705.0,57.3,57.38,57.3,57.38,13705.0
2020-01-15 15:45:00,57.38,57.46,57.35,57.46,20658.0,57.38,57.46,57.35,57.46,20658.0
2020-01-15 15:50:00,57.46,57.59,57.46,57.55,37641.0,57.46,57.59,57.46,57.55,37641.0
2020-01-15 15:55:00,57.55,57.59,57.51,57.55,70970.0,57.55,57.59,57.51,57.55,70970.0
2020-01-16 09:30:00,57.75,57.92,57.73,57.89,6264.0,57.75,57.92,57.73,57.89,6264.0
2020-01-16 09:35:00,57.86,58.05,57.8,58.0,14824.0,57.86,58.05,57.8,58.0,14824.0
2020-01-16 09:40:00,58.01,58.05,58.01,58.04,2980.0,58.01,58.05,58.01,58.04,2980.0
2020-01-16 09:45:00,58.08,58.13,57.82,57.84,8266.0,58.08,58.13,57.82,57.84,8266.0
2020-01-16 09:50:00,57.83,57.9,57.78,57.9,11108.0,57.83,57.9,57.78,57.9,11108.0
2020-01-16 09:55:00,57.86,57.9,57.73,57.78,21991.0,57.86,57.9,57.73,57.78,21991.0
2020-01-16 10:00:00,57.79,57.86,57.69,57.72,12329.0,57.79,57.86,57.69,57.72,12329.0
2020-01-16 10:05:00,57.71,57.83,57.7,57.79,9169.0,57.71,57.83,57.7,57.79,9169.0
2020-01-16 10:10:00,57.78,57.84,57.78,57.81,15043.0,57.78,57.84,57.78,57.81,15043.0
2020-01-16 10:15:00,57.8,57.96,57.8,57.94,7056.0,57.8,57.96,57.8,57.94,7056.0
2020-01-16 10:20:00,57.94,57.99,57.88,57.92,4000.0,57.94,57.99,57.88,57.92,4000.0
2020-01-16 10:25:00,57.92,58.0,57.9,57.99,6477.0,57.92,58.0,57.9,57.99,6477.0
2020-01-16 10:30:00,57.99,58.27,57.97,58.27,23868.0,57.99,58.27,57.97,58.27,23868.0
2020-01-16 10:35:00,58.27,58.27,58.1,58.18,10804.0,58.27,58.27,58.1,58.18,10804.0
2020-01-16 10:40:00,58.18,58.26,58.18,58.26,4325.0,58.18,58.26,58.18,58.26,4325.0
2020-01-16 10:45:00,58.26,58.38,58.24,58.38,7368.0,58.26,58.38,58.24,58.38,7368.0
2020-01-16 10:50:00,58.35,58.39,58.28,58.35,8614.0,58.35,58.39,58.28,58.35,8614.0
2020-01-16 10:55:00,58.37,58.4,58.33,58.34,8922.0,58.37,58.4,58.33,58.34,8922.0
2020-01-16 11:00:00,58.36,58.38,58.32,58.38,9756.0,58.36,58.38,58.32,58.38,9756.0
2020-01-16 11:05:00,58.38,58.48,58.37,58.4,11106.0,58.38,58.48,58.37,58.4,11106.0
2020-01-16 11:10:00,58.43,58.43,58.36,58.37,4426.0,58.43,58.43,58.36,58.37,4426.0
2020-01-16 11:15:00,58.38,58.45,58.37,58.4,10416.0,58.38,58.45,58.37,58.4,10416.0
2020-01-16 11:20:00,58.38,58.43,58.38,58.43,4383.0,58.38,58.43,58.38,58.43,4383.0
2020-01-16 11:25:00,58.43,58.43,58.26,58.28,11940.0,58.43,58.43,58.26,58.28,11940.0
2020-01-16 11:30:00,58.28,58.31,58.21,58.26,5970.0,58.28,58.31,58.21,58.26,5970.0
2020-01-16 11:35:00,58.25,58.27,58.24,58.25,3300.0,58.25,58.27,58.24,58.25,3300.0
2020-01-16 11:40:00,58.25,58.28,58.22,58.23,5401.0,58.25,58.28,58.22,58.23,5401.0
2020-01-16 11:45:00,58.22,58.26,58.21,58.25,5668.0,58.22,58.26,58.21,58.25,5668.0
2020-01-16 11:50:00,58.25,58.27,58.23,58.25,5913.0,58.25,58.27,58.23,58.25,5913.0
2020-01-16 11:55:00,58.25,58.25,58.17,58.19,7630.0,58.25,58.25,58.17,58.19,7630.0
2020-01-16 12:00:00,58.2,58.24,58.19,58.23,6147.0,58.2,58.24,58.19,58.23,6147.0
2020-01-16 12:05:00,58.23,58.27,58.23,58.25,3503.0,58.23,58.27,58.23,58.25,3503.0
2020-01-16 12:10:00,58.25,58.25,58.22,58.24,5698.0,58.25,58.25,58.22,58.24,5698.0
2020-01-16 12:15:00,58.25,58.3,58.25,58.3,3248.0,58.25,58.3,58.25,58.3,3248.0
2020-01-16 12:20:00,58.3,58.35,58.29,58.35,7062.0,58.3,58.35,58.29,58.35,7062.0
2020-01-16 12:25:00,58.37,58.37,58.33,58.35,5226.0,58.37,58.37,58.33,58.35,5226.0
2020-01-16 12:30:00,58.37,58.4,58.37,58.4,4400.0,58.37,58.4,58.37,58.4,4400.0
2020-01-16 12:35:00,58.41,58.47,58.4,58.44,4937.0,58.41,58.47,58.4,58.44,4937.0
2020-01-16 12:40:00,58.45,58.49,58.43,58.46,4248.0,58.45,58.49,58.43,58.46,4248.0
2020-01-16 12:45:00,58.47,58.48,58.44,58.48,6088.0,58.47,58.48,58.44,58.48,6088.0
2020-01-16 12:50:00,58.45,58.48,58.45,58.48,4438.0,58.45,58.48,58.45,58.48,4438.0
2020-01-16 12:55:00,58.48,58.53,58.48,58.48,4961.0,58.48,58.53,58.48,58.48,4961.0
2020-01-16 13:00:00,58.47,58.49,58.47,58.49,5339.0,58.47,58.49,58.47,58.49,5339.0
2020-01-16 13:05:00,58.48,58.49,58.46,58.48,13948.0,58.48,58.49,58.46,58.48,13948.0
2020-01-16 13:10:00,58.46,58.47,58.43,58.45,4184.0,58.46,58.47,58.43,58.45,4184.0
2020-01-16 13:15:00,58.45,58.45,58.38,58.39,5060.0,58.45,58.45,58.38,58.39,5060.0
2020-01-16 13:20:00,58.4,58.41,58.35,58.37,5841.0,58.4,58.41,58.35,58.37,5841.0
2020-01-16 13:25:00,58.37,58.39,58.36,58.39,6100.0,58.37,58.39,58.36,58.39,6100.0
2020-01-16 13:30:00,58.39,58.46,58.39,58.43,4750.0,58.39,58.46,58.39,58.43,4750.0
2020-01-16 13:35:00,58.43,58.45,58.41,58.43,5910.0,58.43,58.45,58.41,58.43,5910.0
2020-01-16 13:40:00,58.42,58.45,58.41,58.43,3939.0,58.42,58.45,58.41,58.43,3939.0
2020-01-16 13:45:00,58.45,58.45,58.41,58.42,4501.0,58.45,58.45,58.41,58.42,4501.0
2020-01-16 13:50:00,58.42,58.44,58.39,58.42,5000.0,58.42,58.44,58.39,58.42,5000.0
2020-01-16 13:55:00,58.41,58.48,58.41,58.46,5478.0,58.41,58.48,58.41,58.46,5478.0
2020-01-16 14:00:00,58.46,58.47,58.35,58.37,3488.0,58.46,58.47,58.35,58.37,3488.0
2020-01-16 14:05:00,58.38,58.42,58.38,58.41,1751.0,58.38,58.42,58.38,58.41,1751.0
2020-01-16 14:10:00,58.4,58.4,58.31,58.31,8214.0,58.4,58.4,58.31,58.31,8214.0
2020-01-16 14:15:00,58.33,58.35,58.32,58.35,1995.0,58.33,58.35,58.32,58.35,1995.0
2020-01-16 14:20:00,58.34,58.35,58.31,58.31,2627.0,58.34,58.35,58.31,58.31,2627.0
2020-01-16 14:25:00,58.31,58.31,58.28,58.28,1870.0,58.31,58.31,58.28,58.28,1870.0
2020-01-16 14:30:00,58.28,58.28,58.25,58.26,2890.0,58.28,58.28,58.25,58.26,2890.0
2020-01-16 14:35:00,58.27,58.28,58.26,58.28,1100.0,58.27,58.28,58.26,58.28,1100.0
2020-01-16 14:40:00,58.26,58.26,58.22,58.25,4472.0,58.26,58.26,58.22,58.25,4472.0
2020-01-16 14:45:00,58.26,58.26,58.22,58.22,2041.0,58.26,58.26,58.22,58.22,2041.0
2020-01-16 14:50:00,58.23,58.29,58.23,58.29,3971.0,58.23,58.29,58.23,58.29,3971.0
2020-01-16 14:55:00,58.3,58.38,58.29,58.35,22149.0,58.3,58.38,58.29,58.35,22149.0
2020-01-16 15:00:00,58.35,58.37,58.33,58.36,3422.0,58.35,58.37,58.33,58.36,3422.0
2020-01-16 15:05:00,58.35,58.37,58.33,58.33,3610.0,58.35,58.37,58.33,58.33,3610.0
2020-01-16 15:10:00,58.32,58.36,58.32,58.36,4371.0,58.32,58.36,58.32,58.36,4371.0
2020-01-16 15:15:00,58.36,58.38,58.34,58.38,6383.0,58.36,58.38,58.34,58.38,6383.0
2020-01-16 15:20:00,58.38,58.44,58.36,58.41,4769.0,58.38,58.44,58.36,58.41,4769.0
2020-01-16 15:25:00,58.41,58.43,58.39,58.39,3298.0,58.41,58.43,58.39,58.39,3298.0
2020-01-16 15:30:00,58.4,58.46,58.39,58.45,31969.0,58.4,58.46,58.39,58.45,31969.0
2020-01-16 15:35:00,58.45,58.49,58.44,58.46,18381.0,58.45,58.49,58.44,58.46,18381.0
2020-01-16 15:40:00,58.47,58.47,58.45,58.47,12569.0,58.47,58.47,58.45,58.47,12569.0
2020-01-16 15:45:00,58.46,58.5,58.44,58.48,14026.0,58.46,58.5,58.44,58.48,14026.0
2020-01-16 15:50:00,58.49,58.54,58.47,58.53,22318.0,58.49,58.54,58.47,58.53,22318.0
2020-01-16 15:55:00,58.53,58.61,58.47,58.59,53018.0,58.53,58.61,58.47,58.59,53018.0
2020-01-17 09:30:00,58.85,58.9,58.54,58.8,117637.0,58.85,58.9,58.54,58.8,117637.0
2020-01-17 09:35:00,58.86,59.11,58.82,59.06,14981.0,58.86,59.11,58.82,59.06,14981.0
2020-01-17 09:40:00,59.12,59.35,59.06,59.3,4896.0,59.12,59.35,59.06,59.3,4896.0
2020-01-17 09:45:00,59.34,59.39,59.25,59.29,4973.0,59.34,59.39,59.25,59.29,4973.0
2020-01-17 09:50:00,59.25,59.46,59.25,59.46,22902.0,59.25,59.46,59.25,59.46,22902.0
2020-01-17 09:55:00,59.46,59.54,59.34,59.45,38426.0,59.46,59.54,59.34,59.45,38426.0
2020-01-17 10:00:00,59.4,59.51,59.34,59.46,9228.0,59.4,59.51,59.34,59.46,9228.0
2020-01-17 10:05:00,59.45,59.56,59.44,59.45,7566.0,59.45,59.56,59.44,59.45,7566.0
2020-01-17 10:10:00,59.43,59.58,59.43,59.47,10675.0,59.43,59.58,59.43,59.47,10675.0
2020-01-17 10:15:00,59.46,59.66,59.46,59.64,8691.0,59.46,59.66,59.46,59.64,8691.0
2020-01-17 10:20:00,59.66,59.7,59.62,59.68,5337.0,59.66,59.7,59.62,59.68,5337.0
2020-01-17 10:25:00,59.7,59.74,59.65,59.68,23765.0,59.7,59.74,59.65,59.68,23765.0
2020-01-17 10:30:00,59.67,59.75,59.67,59.71,19606.0,59.67,59.75,59.67,59.71,19606.0
2020-01-17 10:35:00,59.7,59.73,59.58,59.65,17821.0,59.7,59.73,59.58,59.65,17821.0
2020-01-17 10:40:00,59.65,59.67,59.5,59.59,8181.0,59.65,59.67,59.5,59.59,8181.0
2020-01-17 10:45:00,59.59,59.63,59.57,59.59,10100.0,59.59,59.63,59.57,59.59,10100.0
2020-01-17 10:50:00,59.57,59.63,59.45,59.48,12170.0,59.57,59.63,59.45,59.48,12170.0
2020-01-17 10:55:00,59.48,59.56,59.48,59.53,11051.0,59.48,59.56,59.48,59.53,11051.0
2020-01-17 11:00:00,59.53,59.53,59.41,59.42,6739.0,59.53,59.53,59.41,59.42,6739.0
2020-01-17 11:05:00,59.43,59.48,59.41,59.41,9367.0,59.43,59.48,59.41,59.41,9367.0
2020-01-17 11:10:00,59.4,59.54,59.34,59.37,34063.0,59.4,59.54,59.34,59.37,34063.0
2020-01-17 11:15:00,59.36,59.4,59.17,59.22,20929.0,59.36,59.4,59.17,59.22,20929.0
2020-01-17 11:20:00,59.21,59.27,59.14,59.26,5598.0,59.21,59.27,59.14,59.26,5598.0
2020-01-17 11:25:00,59.26,59.33,59.24,59.32,4749.0,59.26,59.33,59.24,59.32,4749.0
2020-01-17 11:30:00,59.32,59.38,59.32,59.37,7924.0,59.32,59.38,59.32,59.37,7924.0
2020-01-17 11:35:00,59.35,59.4,59.35,59.35,4103.0,59.35,59.4,59.35,59.35,4103.0
2020-01-17 11:40:00,59.36,59.44,59.35,59.44,3600.0,59.36,59.44,59.35,59.44,3600.0
2020-01-17 11:45:00,59.44,59.48,59.42,59.48,7955.0,59.44,59.48,59.42,59.48,7955.0
2020-01-17 11:50:00,59.5,59.51,59.45,59.51,8424.0,59.5,59.51,59.45,59.51,8424.0
2020-01-17 11:55:00,59.5,59.55,59.5,59.55,8953.0,59.5,59.55,59.5,59.55,8953.0
2020-01-17 12:00:00,59.55,59.57,59.51,59.53,4725.0,59.55,59.57,59.51,59.53,4725.0
2020-01-17 12:05:00,59.53,59.58,59.52,59.56,38444.0,59.53,59.58,59.52,59.56,38444.0
2020-01-17 12:10:00,59.55,59.63,59.54,59.59,7129.0,59.55,59.63,59.54,59.59,7129.0
2020-01-17 12:15:00,59.58,59.59,59.55,59.55,3807.0,59.58,59.59,59.55,59.55,3807.0
2020-01-17 12:20:00,59.56,59.6,59.55,59.55,3600.0,59.56,59.6,59.55,59.55,3600.0
2020-01-17 12:25:00,59.55,59.59,59.54,59.54,3912.0,59.55,59.59,59.54,59.54,3912.0
2020-01-17 12:30:00,59.54,59.54,59.49,59.51,3444.0,59.54,59.54,59.49,59.51,3444.0
2020-01-17 12:35:00,59.52,59.57,59.52,59.52,4763.0,59.52,59.57,59.52,59.52,4763.0
2020-01-17 12:40:00,59.53,59.54,59.5,59.5,3700.0,59.53,59.54,59.5,59.5,3700.0
2020-01-17 12:45:00,59.5,59.5,59.47,59.48,3656.0,59.5,59.5,59.47,59.48,3656.0
2020-01-17 12:50:00,59.48,59.49,59.47,59.48,3240.0,59.48,59.49,59.47,59.48,3240.0
2020-01-17 12:55:00,59.48,59.49,59.48,59.48,2100.0,59.48,59.49,59.48,59.48,2100.0
2020-01-17 13:00:00,59.49,59.51,59.47,59.49,4283.0,59.49,59.51,59.47,59.49,4283.0
2020-01-17 13:05:00,59.49,59.57,59.49,59.54,5070.0,59.49,59.57,59.49,59.54,5070.0
2020-01-17 13:10:00,59.55,59.57,59.54,59.55,2593.0,59.55,59.57,59.54,59.55,2593.0
2020-01-17 13:15:00,59.55,59.58,59.53,59.57,3888.0,59.55,59.58,59.53,59.57,3888.0
2020-01-17 13:20:00,59.56,59.57,59.54,59.56,4256.0,59.56,59.57,59.54,59.56,4256.0
2020-01-17 13:25:00,59.55,59.56,59.51,59.52,4890.0,59.55,59.56,59.51,59.52,4890.0
2020-01-17 13:30:00,59.53,59.57,59.53,59.54,3311.0,59.53,59.57,59.53,59.54,3311.0
2020-01-17 13:35:00,59.53,59.57,59.53,59.56,3181.0,59.53,59.57,59.53,59.56,3181.0
2020-01-17 13:40:00,59.57,59.57,59.51,59.51,3383.0,59.57,59.57,59.51,59.51,3383.0
2020-01-17 13:45:00,59.51,59.52,59.5,59.52,4950.0,59.51,59.52,59.5,59.52,4950.0
2020-01-17 13:50:00,59.52,59.56,59.51,59.55,5634.0,59.52,59.56,59.51,59.55,5634.0
2020-01-17 13:55:00,59.55,59.56,59.54,59.54,2800.0,59.55,59.56,59.54,59.54,2800.0
2020-01-17 14:00:00,59.54,59.55,59.5,59.53,4924.0,59.54,59.55,59.5,59.53,4924.0
2020-01-17 14:05:00,59.53,59.54,59.51,59.51,3903.0,59.53,59.54,59.51,59.51,3903.0
2020-01-17 14:10:00,59.51,59.53,59.48,59.53,4200.0,59.51,59.53,59.48,59.53,4200.0
2020-01-17 14:15:00,59.53,59.58,59.52,59.58,3939.0,59.53,59.58,59.52,59.58,3939.0
2020-01-17 14:20:00,59.58,59.58,59.51,59.53,5417.0,59.58,59.58,59.51,59.53,5417.0
2020-01-17 14:25:00,59.53,59.57,59.51,59.52,4383.0,59.53,59.57,59.51,59.52,4383.0
2020-01-17 14:30:00,59.52,59.54,59.51,59.53,5032.0,59.52,59.54,59.51,59.53,5032.0
2020-01-17 14:35:00,59.53,59.63,59.51,59.63,31459.0,59.53,59.63,59.51,59.63,31459.0
2020-01-17 14:40:00,59.62,59.65,59.61,59.62,12808.0,59.62,59.65,59.61,59.62,12808.0
2020-01-17 14:45:00,59.62,59.66,59.61,59.64,6056.0,59.62,59.66,59.61,59.64,6056.0
2020-01-17 14:50:00,59.66,59.66,59.63,59.65,7270.0,59.66,59.66,59.63,59.65,7270.0
2020-01-17 14:55:00,59.65,59.71,59.64,59.68,15049.0,59.65,59.71,59.64,59.68,15049.0
2020-01-17 15:00:00,59.68,59.71,59.65,59.66,13521.0,59.68,59.71,59.65,59.66,13521.0
2020-01-17 15:05:00,59.65,59.65,59.6,59.64,9959.0,59.65,59.65,59.6,59.64,9959.0
2020-01-17 15:10:00,59.63,59.7,59.62,59.69,10930.0,59.63,59.7,59.62,59.69,10930.0
2020-01-17 15:15:00,59.69,59.73,59.67,59.69,11697.0,59.69,59.73,59.67,59.69,11697.0
2020-01-17 15:20:00,59.69,59.71,59.67,59.68,12887.0,59.69,59.71,59.67,59.68,12887.0
2020-01-17 15:25:00,59.67,59.73,59.63,59.73,17724.0,59.67,59.73,59.63,59.73,17724.0
2020-01-17 15:30:00,59.73,59.78,59.67,59.67,87157.0,59.73,59.78,59.67,59.67,87157.0
2020-01-17 15:35:00,59.67,59.72,59.65,59.66,18140.0,59.67,59.72,59.65,59.66,18140.0
2020-01-17 15:40:00,59.66,59.7,59.65,59.67,18859.0,59.66,59.7,59.65,59.67,18859.0
2020-01-17 15:45:00,59.66,59.75,59.66,59.75,30539.0,59.66,59.75,59.66,59.75,30539.0
2020-01-17 15:50:00,59.75,59.76,59.67,59.69,57834.0,59.75,59.76,59.67,59.69,57834.0
2020-01-17 15:55:00,59.69,59.71,59.62,59.64,92544.0,59.69,59.71,59.62,59.64,92544.0
2020-01-21 09:30:00,58.76,59.0,58.36,58.57,23018.0,58.76,59.0,58.36,58.57,23018.0
2020-01-21 09:35:00,58.68,58.75,58.49,58.63,11676.0,58.68,58.75,58.49,58.63,11676.0
2020-01-21 09:40:00,58.66,58.66,58.18,58.33,21519.0,58.66,58.66,58.18,58.33,21519.0
2020-01-21 09:45:00,58.34,58.45,58.18,58.39,57032.0,58.34,58.45,58.18,58.39,57032.0
2020-01-21 09:50:00,58.42,58.56,58.33,58.34,43649.0,58.42,58.56,58.33,58.34,43649.0
2020-01-21 09:55:00,58.32,58.48,58.27,58.44,14078.0,58.32,58.48,58.27,58.44,14078.0
2020-01-21 10:00:00,58.44,58.56,58.39,58.41,17344.0,58.44,58.56,58.39,58.41,17344.0
2020-01-21 10:05:00,58.4,58.4,58.28,58.39,13578.0,58.4,58.4,58.28,58.39,13578.0
2020-01-21 10:10:00,58.4,58.46,58.33,58.36,9276.0,58.4,58.46,58.33,58.36,9276.0
2020-01-21 10:15:00,58.33,58.34,58.07,58.18,15777.0,58.33,58.34,58.07,58.18,15777.0
2020-01-21 10:20:00,58.15,58.21,58.1,58.13,19407.0,58.15,58.21,58.1,58.13,19407.0
2020-01-21 10:25:00,58.14,58.24,58.1,58.22,9098.0,58.14,58.24,58.1,58.22,9098.0
2020-01-21 10:30:00,58.25,58.32,58.2,58.26,4385.0,58.25,58.32,58.2,58.26,4385.0
2020-01-21 10:35:00,58.25,58.4,58.23,58.29,5956.0,58.25,58.4,58.23,58.29,5956.0
2020-01-21 10:40:00,58.3,58.42,58.27,58.39,14638.0,58.3,58.42,58.27,58.39,14638.0
2020-01-21 10:45:00,58.39,58.39,58.25,58.26,12458.0,58.39,58.39,58.25,58.26,12458.0
2020-01-21 10:50:00,58.25,58.27,58.13,58.21,7280.0,58.25,58.27,58.13,58.21,7280.0
2020-01-21 10:55:00,58.19,58.33,58.18,58.33,13985.0,58.19,58.33,58.18,58.33,13985.0
2020-01-21 11:00:00,58.32,58.43,58.3,58.39,7296.0,58.32,58.43,58.3,58.39,7296.0
2020-01-21 11:05:00,58.4,58.57,58.39,58.52,7953.0,58.4,58.57,58.39,58.52,7953.0
2020-01-21 11:10:00,58.53,58.59,58.48,58.58,4479.0,58.53,58.59,58.48,58.58,4479.0
2020-01-21 11:15:00,58.56,58.59,58.53,58.58,9500.0,58.56,58.59,58.53,58.58,9500.0
2020-01-21 11:20:00,58.59,58.62,58.46,58.47,20839.0,58.59,58.62,58.46,58.47,20839.0
2020-01-21 11:25:00,58.47,58.63,58.47,58.6,7243.0,58.47,58.63,58.47,58.6,7243.0
2020-01-21 11:30:00,58.61,58.64,58.54,58.54,10347.0,58.61,58.64,58.54,58.54,10347.0
2020-01-21 11:35:00,58.58,58.7,58.57,58.68,11782.0,58.58,58.7,58.57,58.68,11782.0
2020-01-21 11:40:00,58.7,58.8,58.7,58.79,12457.0,58.7,58.8,58.7,58.79,12457.0
2020-01-21 11:45:00,58.8,58.85,58.75,58.84,10200.0,58.8,58.85,58.75,58.84,10200.0
2020-01-21 11:50:00,58.83,58.92,58.83,58.9,5285.0,58.83,58.92,58.83,58.9,5285.0
2020-01-21 11:55:00,58.9,58.95,58.89,58.93,5498.0,58.9,58.95,58.89,58.93,5498.0
2020-01-21 12:00:00,58.91,58.94,58.85,58.86,5227.0,58.91,58.94,58.85,58.86,5227.0
2020-01-21 12:05:00,58.86,58.87,58.8,58.8,3293.0,58.86,58.87,58.8,58.8,3293.0
2020-01-21 12:10:00,58.82,58.87,58.79,58.79,12056.0,58.82,58.87,58.79,58.79,12056.0
2020-01-21 12:15:00,58.8,58.82,58.71,58.74,6284.0,58.8,58.82,58.71,58.74,6284.0
2020-01-21 12:20:00,58.7,58.75,58.66,58.72,3960.0,58.7,58.75,58.66,58.72,3960.0
2020-01-21 12:25:00,58.73,58.75,58.71,58.74,1998.0,58.73,58.75,58.71,58.74,1998.0
2020-01-21 12:30:00,58.75,58.77,58.67,58.72,4258.0,58.75,58.77,58.67,58.72,4258.0
2020-01-21 12:35:00,58.73,58.79,58.71,58.78,4348.0,58.73,58.79,58.71,58.78,4348.0
2020-01-21 12:40:00,58.77,58.79,58.72,58.73,8513.0,58.77,58.79,58.72,58.73,8513.0
2020-01-21 12:45:00,58.74,58.87,58.73,58.86,14056.0,58.74,58.87,58.73,58.86,14056.0
2020-01-21 12:50:00,58.86,58.9,58.84,58.84,3300.0,58.86,58.9,58.84,58.84,3300.0
2020-01-21 12:55:00,58.85,58.96,58.84,58.96,8258.0,58.85,58.96,58.84,58.96,8258.0
2020-01-21 13:00:00,58.96,58.99,58.94,58.96,6644.0,58.96,58.99,58.94,58.96,6644.0
2020-01-21 13:05:00,58.96,59.01,58.96,59.01,3582.0,58.96,59.01,58.96,59.01,3582.0
2020-01-21 13:10:00,59.01,59.03,58.98,58.98,6836.0,59.01,59.03,58.98,58.98,6836.0
2020-01-21 13:15:00,59.0,59.0,58.82,58.84,6204.0,59.0,59.0,58.82,58.84,6204.0
2020-01-21 13:20:00,58.85,58.85,58.62,58.66,26243.0,58.85,58.85,58.62,58.66,26243.0
2020-01-21 13:25:00,58.66,58.72,58.58,58.62,24300.0,58.66,58.72,58.58,58.62,24300.0
2020-01-21 13:30:00,58.59,58.64,58.51,58.52,59784.0,58.59,58.64,58.51,58.52,59784.0
2020-01-21 13:35:00,58.5,58.5,58.31,58.31,14039.0,58.5,58.5,58.31,58.31,14039.0
2020-01-21 13:40:00,58.31,58.32,58.2,58.26,41851.0,58.31,58.32,58.2,58.26,41851.0
2020-01-21 13:45:00,58.27,58.27,58.12,58.12,13867.0,58.27,58.27,58.12,58.12,13867.0
2020-01-21 13:50:00,58.13,58.14,57.9,57.95,34060.0,58.13,58.14,57.9,57.95,34060.0
2020-01-21 13:55:00,57.95,57.96,57.77,57.79,16228.0,57.95,57.96,57.77,57.79,16228.0
2020-01-21 14:00:00,57.8,57.83,57.65,57.83,30471.0,57.8,57.83,57.65,57.83,30471.0
2020-01-21 14:05:00,57.85,57.96,57.8,57.87,42266.0,57.85,57.96,57.8,57.87,42266.0
2020-01-21 14:10:00,57.84,57.88,57.8,57.88,10874.0,57.84,57.88,57.8,57.88,10874.0
2020-01-21 14:15:00,57.88,57.88,57.8,57.86,10849.0,57.88,57.88,57.8,57.86,10849.0
2020-01-21 14:20:00,57.86,57.86,57.74,57.74,9564.0,57.86,57.86,57.74,57.74,9564.0
2020-01-21 14:25:00,57.74,57.79,57.74,57.76,7235.0,57.74,57.79,57.74,57.76,7235.0
2020-01-21 14:30:00,57.76,57.83,57.73,57.78,11695.0,57.76,57.83,57.73,57.78,11695.0
2020-01-21 14:35:00,57.78,57.84,57.75,57.81,9609.0,57.78,57.84,57.75,57.81,9609.0
2020-01-21 14:40:00,57.82,57.82,57.75,57.76,22786.0,57.82,57.82,57.75,57.76,22786.0
2020-01-21 14:45:00,57.76,57.77,57.57,57.61,36149.0,57.76,57.77,57.57,57.61,36149.0
2020-01-21 14:50:00,57.62,57.69,57.6,57.66,10909.0,57.62,57.69,57.6,57.66,10909.0
2020-01-21 14:55:00,57.66,57.7,57.64,57.7,12592.0,57.66,57.7,57.64,57.7,12592.0
2020-01-21 15:00:00,57.68,57.87,57.68,57.85,8508.0,57.68,57.87,57.68,57.85,8508.0
2020-01-21 15:05:00,57.87,57.99,57.87,57.99,8106.0,57.87,57.99,57.87,57.99,8106.0
2020-01-21 15:10:00,57.99,58.04,57.98,58.04,8589.0,57.99,58.04,57.98,58.04,8589.0
2020-01-21 15:15:00,58.05,58.11,58.04,58.11,10276.0,58.05,58.11,58.04,58.11,10276.0
2020-01-21 15:20:00,58.11,58.11,58.02,58.09,11469.0,58.11,58.11,58.02,58.09,11469.0
2020-01-21 15:25:00,58.09,58.13,58.06,58.12,8631.0,58.09,58.13,58.06,58.12,8631.0
2020-01-21 15:30:00,58.1,58.15,57.99,58.0,10580.0,58.1,58.15,57.99,58.0,10580.0
2020-01-21 15:35:00,57.99,58.04,57.93,57.94,13516.0,57.99,58.04,57.93,57.94,13516.0
2020-01-21 15:40:00,57.94,57.95,57.88,57.94,20728.0,57.94,57.95,57.88,57.94,20728.0
2020-01-21 15:45:00,57.93,58.04,57.88,57.89,29555.0,57.93,58.04,57.88,57.89,29555.0
2020-01-21 15:50:00,57.87,57.91,57.83,57.84,40788.0,57.87,57.91,57.83,57.84,40788.0
2020-01-21 15:55:00,57.85,57.98,57.84,57.91,117220.0,57.85,57.98,57.84,57.91,117220.0
2020-01-22 09:30:00,58.13,58.21,57.94,58.17,15448.0,58.13,58.21,57.94,58.17,15448.0
2020-01-22 09:35:00,58.15,58.43,58.14,58.39,5420.0,58.15,58.43,58.14,58.39,5420.0
2020-01-22 09:40:00,58.35,58.43,58.27,58.39,7477.0,58.35,58.43,58.27,58.39,7477.0
2020-01-22 09:45:00,58.38,58.4,58.3,58.4,5858.0,58.38,58.4,58.3,58.4,5858.0
2020-01-22 09:50:00,58.42,58.43,58.24,58.33,11305.0,58.42,58.43,58.24,58.33,11305.0
2020-01-22 09:55:00,58.36,58.42,58.34,58.42,11613.0,58.36,58.42,58.34,58.42,11613.0
2020-01-22 10:00:00,58.48,58.64,58.48,58.48,7158.0,58.48,58.64,58.48,58.48,7158.0
2020-01-22 10:05:00,58.48,58.49,58.34,58.46,5821.0,58.48,58.49,58.34,58.46,5821.0
2020-01-22 10:10:00,58.49,58.68,58.49,58.52,65934.0,58.49,58.68,58.49,58.52,65934.0
2020-01-22 10:15:00,58.49,58.53,58.44,58.53,6188.0,58.49,58.53,58.44,58.53,6188.0
2020-01-22 10:20:00,58.53,58.53,58.34,58.4,7360.0,58.53,58.53,58.34,58.4,7360.0
2020-01-22 10:25:00,58.42,58.5,58.42,58.43,4584.0,58.42,58.5,58.42,58.43,4584.0
2020-01-22 10:30:00,58.41,58.45,58.37,58.4,6026.0,58.41,58.45,58.37,58.4,6026.0
2020-01-22 10:35:00,58.42,58.44,58.34,58.43,13029.0,58.42,58.44,58.34,58.43,13029.0
2020-01-22 10:40:00,58.48,58.58,58.46,58.56,6044.0,58.48,58.58,58.46,58.56,6044.0
2020-01-22 10:45:00,58.53,58.56,58.42,58.46,11267.0,58.53,58.56,58.42,58.46,11267.0
2020-01-22 10:50:00,58.47,58.47,58.38,58.38,11788.0,58.47,58.47,58.38,58.38,11788.0
2020-01-22 10:55:00,58.39,58.4,58.31,58.32,9718.0,58.39,58.4,58.31,58.32,9718.0
2020-01-22 11:00:00,58.32,58.41,58.27,58.35,11346.0,58.32,58.41,58.27,58.35,11346.0
2020-01-22 11:05:00,58.34,58.35,58.24,58.31,13582.0,58.34,58.35,58.24,58.31,13582.0
2020-01-22 11:10:00,58.31,58.31,58.12,58.12,6775.0,58.31,58.31,58.12,58.12,6775.0
2020-01-22 11:15:00,58.1,58.15,58.07,58.1,21300.0,58.1,58.15,58.07,58.1,21300.0
2020-01-22 11:20:00,58.12,58.15,58.09,58.11,4706.0,58.12,58.15,58.09,58.11,4706.0
2020-01-22 11:25:00,58.1,58.11,58.07,58.11,2956.0,58.1,58.11,58.07,58.11,2956.0
2020-01-22 11:30:00,58.12,58.18,58.11,58.16,10600.0,58.12,58.18,58.11,58.16,10600.0
2020-01-22 11:35:00,58.16,58.19,58.12,58.14,4100.0,58.16,58.19,58.12,58.14,4100.0
2020-01-22 11:40:00,58.13,58.13,58.06,58.08,5172.0,58.13,58.13,58.06,58.08,5172.0
2020-01-22 11:45:00,58.1,58.2,58.09,58.2,5871.0,58.1,58.2,58.09,58.2,5871.0
2020-01-22 11:50:00,58.16,58.28,58.14,58.23,6116.0,58.16,58.28,58.14,58.23,6116.0
2020-01-22 11:55:00,58.22,58.28,58.21,58.28,3592.0,58.22,58.28,58.21,58.28,3592.0
2020-01-22 12:00:00,58.28,58.28,58.23,58.23,5532.0,58.28,58.28,58.23,58.23,5532.0
2020-01-22 12:05:00,58.24,58.29,58.22,58.28,4200.0,58.24,58.29,58.22,58.28,4200.0
2020-01-22 12:10:00,58.28,58.34,58.25,58.25,5400.0,58.28,58.34,58.25,58.25,5400.0
2020-01-22 12:15:00,58.26,58.32,58.23,58.23,4934.0,58.26,58.32,58.23,58.23,4934.0
2020-01-22 12:20:00,58.22,58.24,58.18,58.22,2400.0,58.22,58.24,58.18,58.22,2400.0
2020-01-22 12:25:00,58.22,58.28,58.21,58.28,4325.0,58.22,58.28,58.21,58.28,4325.0
2020-01-22 12:30:00,58.3,58.31,58.29,58.31,5106.0,58.3,58.31,58.29,58.31,5106.0
2020-01-22 12:35:00,58.29,58.31,58.28,58.29,4751.0,58.29,58.31,58.28,58.29,4751.0
2020-01-22 12:40:00,58.28,58.31,58.28,58.3,2900.0,58.28,58.31,58.28,58.3,2900.0
2020-01-22 12:45:00,58.3,58.32,58.24,58.25,7666.0,58.3,58.32,58.24,58.25,7666.0
2020-01-22 12:50:00,58.24,58.27,58.23,58.27,4250.0,58.24,58.27,58.23,58.27,4250.0
2020-01-22 12:55:00,58.28,58.28,58.22,58.23,5144.0,58.28,58.28,58.22,58.23,5144.0
2020-01-22 13:00:00,58.23,58.31,58.23,58.28,5756.0,58.23,58.31,58.23,58.28,5756.0
2020-01-22 13:05:00,58.27,58.29,58.26,58.28,5809.0,58.27,58.29,58.26,58.28,5809.0
2020-01-22 13:10:00,58.27,58.31,58.27,58.28,6606.0,58.27,58.31,58.27,58.28,6606.0
2020-01-22 13:15:00,58.29,58.32,58.27,58.28,17889.0,58.29,58.32,58.27,58.28,17889.0
2020-01-22 13:20:00,58.28,58.34,58.28,58.32,9617.0,58.28,58.34,58.28,58.32,9617.0
2020-01-22 13:25:00,58.34,58.37,58.27,58.27,13977.0,58.34,58.37,58.27,58.27,13977.0
2020-01-22 13:30:00,58.25,58.26,58.12,58.12,26487.0,58.25,58.26,58.12,58.12,26487.0
2020-01-22 13:35:00,58.12,58.19,58.07,58.19,13401.0,58.12,58.19,58.07,58.19,13401.0
2020-01-22 13:40:00,58.18,58.23,58.13,58.14,4218.0,58.18,58.23,58.13,58.14,4218.0
2020-01-22 13:45:00,58.13,58.16,58.11,58.12,6969.0,58.13,58.16,58.11,58.12,6969.0
2020-01-22 13:50:00,58.11,58.12,57.88,58.01,55583.0,58.11,58.12,57.88,58.01,55583.0
2020-01-22 13:55:00,58.0,58.04,57.97,58.01,11988.0,58.0,58.04,57.97,58.01,11988.0
2020-01-22 14:00:00,58.01,58.1,57.96,58.06,9940.0,58.01,58.1,57.96,58.06,9940.0
2020-01-22 14:05:00,58.05,58.08,58.04,58.05,13242.0,58.05,58.08,58.04,58.05,13242.0
2020-01-22 14:10:00,58.05,58.05,58.01,58.03,8099.0,58.05,58.05,58.01,58.03,8099.0
2020-01-22 14:15:00,58.02,58.03,57.96,57.97,5916.0,58.02,58.03,57.96,57.97,5916.0
2020-01-22 14:20:00,57.97,57.99,57.93,57.94,8083.0,57.97,57.99,57.93,57.94,8083.0
2020-01-22 14:25:00,57.95,57.95,57.91,57.95,4938.0,57.95,57.95,57.91,57.95,4938.0
2020-01-22 14:30:00,57.94,57.94,57.8,57.8,9150.0,57.94,57.94,57.8,57.8,9150.0
2020-01-22 14:35:00,57.8,57.86,57.78,57.81,14043.0,57.8,57.86,57.78,57.81,14043.0
2020-01-22 14:40:00,57.79,57.81,57.74,57.8,11190.0,57.79,57.81,57.74,57.8,11190.0
2020-01-22 14:45:00,57.8,57.87,57.78,57.81,12659.0,57.8,57.87,57.78,57.81,12659.0
2020-01-22 14:50:00,57.82,57.86,57.81,57.83,7363.0,57.82,57.86,57.81,57.83,7363.0
2020-01-22 14:55:00,57.83,57.84,57.79,57.79,5787.0,57.83,57.84,57.79,57.79,5787.0
2020-01-22 15:00:00,57.8,57.82,57.77,57.78,14006.0,57.8,57.82,57.77,57.78,14006.0
2020-01-22 15:05:00,57.77,57.78,57.68,57.74,9874.0,57.77,57.78,57.68,57.74,9874.0
2020-01-22 15:10:00,57.74,57.75,57.67,57.67,19068.0,57.74,57.75,57.67,57.67,19068.0
2020-01-22 15:15:00,57.68,57.7,57.61,57.62,18047.0,57.68,57.7,57.61,57.62,18047.0
2020-01-22 15:20:00,57.62,57.62,57.54,57.55,12798.0,57.62,57.62,57.54,57.55,12798.0
2020-01-22 15:25:00,57.55,57.63,57.54,57.6,20701.0,57.55,57.63,57.54,57.6,20701.0
2020-01-22 15:30:00,57.6,57.65,57.6,57.61,18821.0,57.6,57.65,57.6,57.61,18821.0
2020-01-22 15:35:00,57.62,57.68,57.57,57.57,34401.0,57.62,57.68,57.57,57.57,34401.0
2020-01-22 15:40:00,57.58,57.62,57.51,57.51,25065.0,57.58,57.62,57.51,57.51,25065.0
2020-01-22 15:45:00,57.51,57.55,57.48,57.49,38930.0,57.51,57.55,57.48,57.49,38930.0
2020-01-22 15:50:00,57.49,57.67,57.48,57.63,64916.0,57.49,57.67,57.48,57.63,64916.0
2020-01-22 15:55:00,57.64,57.83,57.61,57.63,239661.0,57.64,57.83,57.61,57.63,239661.0
2020-01-23 09:30:00,56.8,56.92,56.06,56.19,69390.0,56.8,56.92,56.06,56.19,69390.0
2020-01-23 09:35:00,56.27,56.35,55.92,56.34,20072.0,56.27,56.35,55.92,56.34,20072.0
2020-01-23 09:40:00,56.27,56.52,56.11,56.42,9702.0,56.27,56.52,56.11,56.42,9702.0
2020-01-23 09:45:00,56.43,56.82,56.36,56.55,13586.0,56.43,56.82,56.36,56.55,13586.0
2020-01-23 09:50:00,56.54,56.6,56.47,56.6,9184.0,56.54,56.6,56.47,56.6,9184.0
2020-01-23 09:55:00,56.57,56.94,56.53,56.88,5725.0,56.57,56.94,56.53,56.88,5725.0
2020-01-23 10:00:00,56.84,56.91,56.78,56.87,11793.0,56.84,56.91,56.78,56.87,11793.0
2020-01-23 10:05:00,56.88,56.98,56.87,56.95,4700.0,56.88,56.98,56.87,56.95,4700.0
2020-01-23 10:10:00,56.95,57.04,56.92,56.98,6624.0,56.95,57.04,56.92,56.98,6624.0
2020-01-23 10:15:00,57.03,57.08,56.98,57.04,6499.0,57.03,57.08,56.98,57.04,6499.0
2020-01-23 10:20:00,57.02,57.09,56.97,57.09,10943.0,57.02,57.09,56.97,57.09,10943.0
2020-01-23 10:25:00,57.09,57.15,57.07,57.12,7384.0,57.09,57.15,57.07,57.12,7384.0
2020-01-23 10:30:00,57.12,57.29,57.12,57.24,17016.0,57.12,57.29,57.12,57.24,17016.0
2020-01-23 10:35:00,57.24,57.24,57.14,57.21,7500.0,57.24,57.24,57.14,57.21,7500.0
2020-01-23 10:40:00,57.18,57.26,57.16,57.17,10011.0,57.18,57.26,57.16,57.17,10011.0
2020-01-23 10:45:00,57.16,57.16,56.95,57.01,7533.0,57.16,57.16,56.95,57.01,7533.0
2020-01-23 10:50:00,57.01,57.06,57.0,57.06,6471.0,57.01,57.06,57.0,57.06,6471.0
2020-01-23 10:55:00,57.06,57.1,57.06,57.07,34132.0,57.06,57.1,57.06,57.07,34132.0
2020-01-23 11:00:00,57.08,57.14,57.05,57.1,32400.0,57.08,57.14,57.05,57.1,32400.0
2020-01-23 11:05:00,57.11,57.16,57.1,57.11,9583.0,57.11,57.16,57.1,57.11,9583.0
2020-01-23 11:10:00,57.1,57.13,57.03,57.03,7783.0,57.1,57.13,57.03,57.03,7783.0
2020-01-23 11:15:00,56.99,57.1,56.99,57.1,13270.0,56.99,57.1,56.99,57.1,13270.0
2020-01-23 11:20:00,57.08,57.11,57.03,57.03,7100.0,57.08,57.11,57.03,57.03,7100.0
2020-01-23 11:25:00,57.02,57.02,56.83,56.84,9427.0,57.02,57.02,56.83,56.84,9427.0
2020-01-23 11:30:00,56.85,56.92,56.77,56.82,9274.0,56.85,56.92,56.77,56.82,9274.0
2020-01-23 11:35:00,56.82,56.9,56.8,56.9,6439.0,56.82,56.9,56.8,56.9,6439.0
2020-01-23 11:40:00,56.86,56.9,56.84,56.86,3300.0,56.86,56.9,56.84,56.86,3300.0
2020-01-23 11:45:00,56.88,56.93,56.86,56.91,6239.0,56.88,56.93,56.86,56.91,6239.0
2020-01-23 11:50:00,56.9,57.0,56.89,57.0,4920.0,56.9,57.0,56.89,57.0,4920.0
2020-01-23 11:55:00,56.99,57.09,56.98,57.09,9829.0,56.99,57.09,56.98,57.09,9829.0
2020-01-23 12:00:00,57.1,57.13,57.04,57.05,9636.0,57.1,57.13,57.04,57.05,9636.0
2020-01-23 12:05:00,57.04,57.13,57.02,57.13,7330.0,57.04,57.13,57.02,57.13,7330.0
2020-01-23 12:10:00,57.14,57.19,57.12,57.19,8002.0,57.14,57.19,57.12,57.19,8002.0
2020-01-23 12:15:00,57.19,57.21,57.15,57.16,5500.0,57.19,57.21,57.15,57.16,5500.0
2020-01-23 12:20:00,57.16,57.19,57.15,57.19,7055.0,57.16,57.19,57.15,57.19,7055.0
2020-01-23 12:25:00,57.19,57.26,57.18,57.23,11186.0,57.19,57.26,57.18,57.23,11186.0
2020-01-23 12:30:00,57.24,57.28,57.2,57.27,7951.0,57.24,57.28,57.2,57.27,7951.0
2020-01-23 12:35:00,57.25,57.26,57.2,57.23,4930.0,57.25,57.26,57.2,57.23,4930.0
2020-01-23 12:40:00,57.23,57.3,57.23,57.29,5869.0,57.23,57.3,57.23,57.29,5869.0
2020-01-23 12:45:00,57.3,57.36,57.29,57.36,6081.0,57.3,57.36,57.29,57.36,6081.0
2020-01-23 12:50:00,57.36,57.42,57.36,57.37,8169.0,57.36,57.42,57.36,57.37,8169.0
2020-01-23 12:55:00,57.37,57.43,57.36,57.42,6006.0,57.37,57.43,57.36,57.42,6006.0
2020-01-23 13:00:00,57.41,57.47,57.39,57.47,8715.0,57.41,57.47,57.39,57.47,8715.0
2020-01-23 13:05:00,57.51,57.55,57.49,57.54,5038.0,57.51,57.55,57.49,57.54,5038.0
2020-01-23 13:10:00,57.54,57.64,57.51,57.63,6931.0,57.54,57.64,57.51,57.63,6931.0
2020-01-23 13:15:00,57.63,57.7,57.61,57.7,8728.0,57.63,57.7,57.61,57.7,8728.0
2020-01-23 13:20:00,57.71,57.89,57.66,57.83,19709.0,57.71,57.89,57.66,57.83,19709.0
2020-01-23 13:25:00,57.86,57.95,57.82,57.82,12441.0,57.86,57.95,57.82,57.82,12441.0
2020-01-23 13:30:00,57.8,57.87,57.78,57.8,5097.0,57.8,57.87,57.78,57.8,5097.0
2020-01-23 13:35:00,57.79,57.88,57.77,57.86,4900.0,57.79,57.88,57.77,57.86,4900.0
2020-01-23 13:40:00,57.86,57.92,57.81,57.89,10951.0,57.86,57.92,57.81,57.89,10951.0
2020-01-23 13:45:00,57.89,57.93,57.85,57.93,10036.0,57.89,57.93,57.85,57.93,10036.0
2020-01-23 13:50:00,57.91,57.97,57.88,57.91,9055.0,57.91,57.97,57.88,57.91,9055.0
2020-01-23 13:55:00,57.9,58.02,57.9,58.0,10016.0,57.9,58.02,57.9,58.0,10016.0
2020-01-23 14:00:00,57.99,58.07,57.99,58.05,12865.0,57.99,58.07,57.99,58.05,12865.0
2020-01-23 14:05:00,58.05,58.15,58.01,58.08,25862.0,58.05,58.15,58.01,58.08,25862.0
2020-01-23 14:10:00,58.08,58.18,58.07,58.14,8057.0,58.08,58.18,58.07,58.14,8057.0
2020-01-23 14:15:00,58.14,58.14,58.07,58.13,8250.0,58.14,58.14,58.07,58.13,8250.0
2020-01-23 14:20:00,58.14,58.16,58.1,58.1,4416.0,58.14,58.16,58.1,58.1,4416.0
2020-01-23 14:25:00,58.12,58.12,58.05,58.08,5899.0,58.12,58.12,58.05,58.08,5899.0
2020-01-23 14:30:00,58.08,58.14,58.08,58.1,10642.0,58.08,58.14,58.08,58.1,10642.0
2020-01-23 14:35:00,58.11,58.16,58.1,58.15,4700.0,58.11,58.16,58.1,58.15,4700.0
2020-01-23 14:40:00,58.16,58.19,58.14,58.19,6114.0,58.16,58.19,58.14,58.19,6114.0
2020-01-23 14:45:00,58.19,58.2,58.13,58.16,6148.0,58.19,58.2,58.13,58.16,6148.0
2020-01-23 14:50:00,58.16,58.18,58.14,58.16,7014.0,58.16,58.18,58.14,58.16,7014.0
2020-01-23 14:55:00,58.17,58.19,58.13,58.17,5661.0,58.17,58.19,58.13,58.17,5661.0
2020-01-23 15:00:00,58.17,58.17,58.09,58.09,6118.0,58.17,58.17,58.09,58.09,6118.0
2020-01-23 15:05:00,58.09,58.09,58.04,58.06,6052.0,58.09,58.09,58.04,58.06,6052.0
2020-01-23 15:10:00,58.05,58.1,58.04,58.1,5504.0,58.05,58.1,58.04,58.1,5504.0
2020-01-23 15:15:00,58.09,58.12,58.09,58.1,7170.0,58.09,58.12,58.09,58.1,7170.0
2020-01-23 15:20:00,58.1,58.16,58.09,58.14,6853.0,58.1,58.16,58.09,58.14,6853.0
2020-01-23 15:25:00,58.15,58.16,58.06,58.12,15055.0,58.15,58.16,58.06,58.12,15055.0
2020-01-23 15:30:00,58.11,58.18,58.11,58.17,9787.0,58.11,58.18,58.11,58.17,9787.0
2020-01-23 15:35:00,58.17,58.17,58.1,58.13,13843.0,58.17,58.17,58.1,58.13,13843.0
2020-01-23 15:40:00,58.13,58.17,58.06,58.07,16259.0,58.13,58.17,58.06,58.07,16259.0
2020-01-23 15:45:00,58.06,58.2,58.06,58.17,15568.0,58.06,58.2,58.06,58.17,15568.0
2020-01-23 15:50:00,58.19,58.26,58.15,58.25,35116.0,58.19,58.26,58.15,58.25,35116.0
2020-01-23 15:55:00,58.26,58.28,58.19,58.23,70565.0,58.26,58.28,58.19,58.23,70565.0
2020-01-24 09:30:00,58.12,58.12,57.76,57.76,14245.0,58.12,58.12,57.76,57.76,14245.0
2020-01-24 09:35:00,57.8,57.82,57.49,57.51,8327.0,57.8,57.82,57.49,57.51,8327.0
2020-01-24 09:40:00,57.42,57.49,57.27,57.46,10713.0,57.42,57.49,57.27,57.46,10713.0
2020-01-24 09:45:00,57.41,57.46,57.18,57.18,18902.0,57.41,57.46,57.18,57.18,18902.0
2020-01-24 09:50:00,57.21,57.3,57.19,57.28,12923.0,57.21,57.3,57.19,57.28,12923.0
2020-01-24 09:55:00,57.28,57.46,57.25,57.33,18446.0,57.28,57.46,57.25,57.33,18446.0
2020-01-24 10:00:00,57.32,57.32,56.93,56.93,26015.0,57.32,57.32,56.93,56.93,26015.0
2020-01-24 10:05:00,56.94,56.94,56.68,56.79,13958.0,56.94,56.94,56.68,56.79,13958.0
2020-01-24 10:10:00,56.79,56.82,56.66,56.7,10194.0,56.79,56.82,56.66,56.7,10194.0
2020-01-24 10:15:00,56.69,56.81,56.59,56.6,18235.0,56.69,56.81,56.59,56.6,18235.0
2020-01-24 10:20:00,56.58,56.62,56.4,56.53,22992.0,56.58,56.62,56.4,56.53,22992.0
2020-01-24 10:25:00,56.53,56.55,56.39,56.42,31020.0,56.53,56.55,56.39,56.42,31020.0
2020-01-24 10:30:00,56.42,56.53,56.27,56.37,36355.0,56.42,56.53,56.27,56.37,36355.0
2020-01-24 10:35:00,56.34,56.41,56.17,56.4,33536.0,56.34,56.41,56.17,56.4,33536.0
2020-01-24 10:40:00,56.39,56.42,56.28,56.35,8864.0,56.39,56.42,56.28,56.35,8864.0
2020-01-24 10:45:00,56.36,56.38,56.27,56.33,17607.0,56.36,56.38,56.27,56.33,17607.0
2020-01-24 10:50:00,56.36,56.4,56.29,56.33,8576.0,56.36,56.4,56.29,56.33,8576.0
2020-01-24 10:55:00,56.33,56.36,56.24,56.25,15474.0,56.33,56.36,56.24,56.25,15474.0
2020-01-24 11:00:00,56.22,56.27,56.11,56.25,16893.0,56.22,56.27,56.11,56.25,16893.0
2020-01-24 11:05:00,56.24,56.24,56.15,56.2,8711.0,56.24,56.24,56.15,56.2,8711.0
2020-01-24 11:10:00,56.19,56.2,56.15,56.17,8307.0,56.19,56.2,56.15,56.17,8307.0
2020-01-24 11:15:00,56.17,56.26,56.01,56.04,45449.0,56.17,56.26,56.01,56.04,45449.0
2020-01-24 11:20:00,56.02,56.04,55.81,55.81,77905.0,56.02,56.04,55.81,55.81,77905.0
2020-01-24 11:25:00,55.8,55.89,55.8,55.88,13741.0,55.8,55.89,55.8,55.88,13741.0
2020-01-24 11:30:00,55.88,55.88,55.63,55.7,20534.0,55.88,55.88,55.63,55.7,20534.0
2020-01-24 11:35:00,55.72,55.76,55.67,55.75,21599.0,55.72,55.76,55.67,55.75,21599.0
2020-01-24 11:40:00,55.75,55.75,55.55,55.61,16635.0,55.75,55.75,55.55,55.61,16635.0
2020-01-24 11:45:00,55.62,55.68,55.53,55.54,21406.0,55.62,55.68,55.53,55.54,21406.0
2020-01-24 11:50:00,55.55,55.65,55.51,55.61,9064.0,55.55,55.65,55.51,55.61,9064.0
2020-01-24 11:55:00,55.63,55.67,55.52,55.53,10000.0,55.63,55.67,55.52,55.53,10000.0
2020-01-24 12:00:00,55.51,55.61,55.44,55.61,15896.0,55.51,55.61,55.44,55.61,15896.0
2020-01-24 12:05:00,55.63,55.63,55.51,55.52,7571.0,55.63,55.63,55.51,55.52,7571.0
2020-01-24 12:10:00,55.53,55.55,55.47,55.51,9434.0,55.53,55.55,55.47,55.51,9434.0
2020-01-24 12:15:00,55.51,55.57,55.48,55.53,13555.0,55.51,55.57,55.48,55.53,13555.0
2020-01-24 12:20:00,55.52,55.74,55.5,55.72,9867.0,55.52,55.74,55.5,55.72,9867.0
2020-01-24 12:25:00,55.73,55.74,55.57,55.66,10181.0,55.73,55.74,55.57,55.66,10181.0
2020-01-24 12:30:00,55.65,55.77,55.64,55.73,16983.0,55.65,55.77,55.64,55.73,16983.0
2020-01-24 12:35:00,55.73,55.77,55.72,55.77,13680.0,55.73,55.77,55.72,55.77,13680.0
2020-01-24 12:40:00,55.78,55.85,55.76,55.79,16690.0,55.78,55.85,55.76,55.79,16690.0
2020-01-24 12:45:00,55.79,55.8,55.63,55.66,10521.0,55.79,55.8,55.63,55.66,10521.0
2020-01-24 12:50:00,55.66,55.66,55.6,55.63,8937.0,55.66,55.66,55.6,55.63,8937.0
2020-01-24 12:55:00,55.66,55.66,55.57,55.64,11833.0,55.66,55.66,55.57,55.64,11833.0
2020-01-24 13:00:00,55.64,55.67,55.55,55.55,7622.0,55.64,55.67,55.55,55.55,7622.0
2020-01-24 13:05:00,55.56,55.65,55.53,55.62,5401.0,55.56,55.65,55.53,55.62,5401.0
2020-01-24 13:10:00,55.63,55.63,55.52,55.53,5617.0,55.63,55.63,55.52,55.53,5617.0
2020-01-24 13:15:00,55.57,55.61,55.55,55.56,8379.0,55.57,55.61,55.55,55.56,8379.0
2020-01-24 13:20:00,55.56,55.61,55.56,55.6,6306.0,55.56,55.61,55.56,55.6,6306.0
2020-01-24 13:25:00,55.59,55.59,55.47,55.53,10765.0,55.59,55.59,55.47,55.53,10765.0
2020-01-24 13:30:00,55.52,55.54,55.47,55.52,9205.0,55.52,55.54,55.47,55.52,9205.0
2020-01-24 13:35:00,55.52,55.6,55.51,55.6,8599.0,55.52,55.6,55.51,55.6,8599.0
2020-01-24 13:40:00,55.58,55.63,55.52,55.63,11818.0,55.58,55.63,55.52,55.63,11818.0
2020-01-24 13:45:00,55.63,55.66,55.57,55.57,11095.0,55.63,55.66,55.57,55.57,11095.0
2020-01-24 13:50:00,55.58,55.66,55.58,55.65,14146.0,55.58,55.66,55.58,55.65,14146.0
2020-01-24 13:55:00,55.65,55.74,55.64,55.72,15333.0,55.65,55.74,55.64,55.72,15333.0
2020-01-24 14:00:00,55.72,55.76,55.63,55.63,17740.0,55.72,55.76,55.63,55.63,17740.0
2020-01-24 14:05:00,55.63,55.64,55.47,55.64,23390.0,55.63,55.64,55.47,55.64,23390.0
2020-01-24 14:10:00,55.62,55.62,55.45,55.51,44811.0,55.62,55.62,55.45,55.51,44811.0
2020-01-24 14:15:00,55.52,55.52,55.47,55.47,17028.0,55.52,55.52,55.47,55.47,17028.0
2020-01-24 14:20:00,55.47,55.47,55.28,55.34,13278.0,55.47,55.47,55.28,55.34,13278.0
2020-01-24 14:25:00,55.33,55.38,55.22,55.25,14239.0,55.33,55.38,55.22,55.25,14239.0
2020-01-24 14:30:00,55.26,55.31,55.26,55.3,17573.0,55.26,55.31,55.26,55.3,17573.0
2020-01-24 14:35:00,55.3,55.35,55.25,55.34,12681.0,55.3,55.35,55.25,55.34,12681.0
2020-01-24 14:40:00,55.36,55.37,55.28,55.32,24823.0,55.36,55.37,55.28,55.32,24823.0
2020-01-24 14:45:00,55.33,55.44,55.32,55.44,15799.0,55.33,55.44,55.32,55.44,15799.0
2020-01-24 14:50:00,55.45,55.47,55.4,55.4,9693.0,55.45,55.47,55.4,55.4,9693.0
2020-01-24 14:55:00,55.41,55.53,55.4,55.51,23855.0,55.41,55.53,55.4,55.51,23855.0
2020-01-24 15:00:00,55.51,55.74,55.5,55.73,23724.0,55.51,55.74,55.5,55.73,23724.0
2020-01-24 15:05:00,55.76,55.94,55.73,55.93,19617.0,55.76,55.94,55.73,55.93,19617.0
2020-01-24 15:10:00,55.94,56.04,55.92,55.94,26749.0,55.94,56.04,55.92,55.94,26749.0
2020-01-24 15:15:00,55.94,55.97,55.82,55.87,19828.0,55.94,55.97,55.82,55.87,19828.0
2020-01-24 15:20:00,55.87,55.93,55.81,55.85,19848.0,55.87,55.93,55.81,55.85,19848.0
2020-01-24 15:25:00,55.85,55.86,55.78,55.78,19922.0,55.85,55.86,55.78,55.78,19922.0
2020-01-24 15:30:00,55.78,55.8,55.59,55.63,22503.0,55.78,55.8,55.59,55.63,22503.0
2020-01-24 15:35:00,55.63,55.77,55.61,55.62,22181.0,55.63,55.77,55.61,55.62,22181.0
2020-01-24 15:40:00,55.62,55.65,55.52,55.64,27078.0,55.62,55.65,55.52,55.64,27078.0
2020-01-24 15:45:00,55.65,55.76,55.63,55.68,36293.0,55.65,55.76,55.63,55.68,36293.0
2020-01-24 15:50:00,55.69,55.81,55.66,55.76,57366.0,55.69,55.81,55.66,55.76,57366.0
2020-01-24 15:55:00,55.76,55.97,55.67,55.81,266951.0,55.76,55.97,55.67,55.81,266951.0
2020-01-27 09:30:00,53.3,53.39,53.1,53.3,99002.0,53.3,53.39,53.1,53.3,99002.0
2020-01-27 09:35:00,53.27,53.6,53.18,53.57,96785.0,53.27,53.6,53.18,53.57,96785.0
2020-01-27 09:40:00,53.55,53.72,53.39,53.72,86705.0,53.55,53.72,53.39,53.72,86705.0
2020-01-27 09:45:00,53.7,53.85,53.47,53.5,79229.0,53.7,53.85,53.47,53.5,79229.0
2020-01-27 09:50:00,53.46,53.71,53.43,53.68,80225.0,53.46,53.71,53.43,53.68,80225.0
2020-01-27 09:55:00,53.74,53.77,53.6,53.75,46793.0,53.74,53.77,53.6,53.75,46793.0
2020-01-27 10:00:00,53.72,53.72,53.54,53.62,11904.0,53.72,53.72,53.54,53.62,11904.0
2020-01-27 10:05:00,53.62,53.66,53.52,53.64,15578.0,53.62,53.66,53.52,53.64,15578.0
2020-01-27 10:10:00,53.65,53.86,53.61,53.76,54699.0,53.65,53.86,53.61,53.76,54699.0
2020-01-27 10:15:00,53.76,53.86,53.65,53.66,21712.0,53.76,53.86,53.65,53.66,21712.0
2020-01-27 10:20:00,53.64,53.77,53.5,53.73,20652.0,53.64,53.77,53.5,53.73,20652.0
2020-01-27 10:25:00,53.74,53.81,53.63,53.8,8891.0,53.74,53.81,53.63,53.8,8891.0
2020-01-27 10:30:00,53.82,53.82,53.66,53.78,21825.0,53.82,53.82,53.66,53.78,21825.0
2020-01-27 10:35:00,53.8,53.82,53.57,53.6,25672.0,53.8,53.82,53.57,53.6,25672.0
2020-01-27 10:40:00,53.57,53.58,53.47,53.5,111177.0,53.57,53.58,53.47,53.5,111177.0
2020-01-27 10:45:00,53.5,53.64,53.49,53.58,15356.0,53.5,53.64,53.49,53.58,15356.0
2020-01-27 10:50:00,53.57,53.66,53.55,53.58,13126.0,53.57,53.66,53.55,53.58,13126.0
2020-01-27 10:55:00,53.54,53.69,53.53,53.67,9448.0,53.54,53.69,53.53,53.67,9448.0
2020-01-27 11:00:00,53.68,53.9,53.68,53.88,13476.0,53.68,53.9,53.68,53.88,13476.0
2020-01-27 11:05:00,53.89,54.05,53.88,54.01,10505.0,53.89,54.05,53.88,54.01,10505.0
2020-01-27 11:10:00,54.02,54.02,53.88,53.88,9360.0,54.02,54.02,53.88,53.88,9360.0
2020-01-27 11:15:00,53.89,53.98,53.88,53.91,15719.0,53.89,53.98,53.88,53.91,15719.0
2020-01-27 11:20:00,53.91,54.02,53.9,53.99,7960.0,53.91,54.02,53.9,53.99,7960.0
2020-01-27 11:25:00,53.99,54.01,53.87,53.94,14585.0,53.99,54.01,53.87,53.94,14585.0
2020-01-27 11:30:00,53.9,53.96,53.8,53.84,15144.0,53.9,53.96,53.8,53.84,15144.0
2020-01-27 11:35:00,53.86,53.98,53.84,53.91,25565.0,53.86,53.98,53.84,53.91,25565.0
2020-01-27 11:40:00,53.9,53.92,53.81,53.92,9840.0,53.9,53.92,53.81,53.92,9840.0
2020-01-27 11:45:00,53.93,53.97,53.9,53.96,6445.0,53.93,53.97,53.9,53.96,6445.0
2020-01-27 11:50:00,53.97,54.11,53.96,54.1,8722.0,53.97,54.11,53.96,54.1,8722.0
2020-01-27 11:55:00,54.08,54.11,54.06,54.07,13806.0,54.08,54.11,54.06,54.07,13806.0
2020-01-27 12:00:00,54.07,54.08,54.03,54.04,7499.0,54.07,54.08,54.03,54.04,7499.0
2020-01-27 12:05:00,54.04,54.13,53.99,54.12,24526.0,54.04,54.13,53.99,54.12,24526.0
2020-01-27 12:10:00,54.14,54.24,54.14,54.21,7376.0,54.14,54.24,54.14,54.21,7376.0
2020-01-27 12:15:00,54.22,54.29,54.1,54.14,15411.0,54.22,54.29,54.1,54.14,15411.0
2020-01-27 12:20:00,54.15,54.23,54.14,54.16,12724.0,54.15,54.23,54.14,54.16,12724.0
2020-01-27 12:25:00,54.16,54.21,54.12,54.21,6946.0,54.16,54.21,54.12,54.21,6946.0
2020-01-27 12:30:00,54.21,54.24,54.18,54.21,10611.0,54.21,54.24,54.18,54.21,10611.0
2020-01-27 12:35:00,54.21,54.22,54.16,54.21,8145.0,54.21,54.22,54.16,54.21,8145.0
2020-01-27 12:40:00,54.21,54.31,54.21,54.31,15459.0,54.21,54.31,54.21,54.31,15459.0
2020-01-27 12:45:00,54.31,54.31,54.22,54.25,7221.0,54.31,54.31,54.22,54.25,7221.0
2020-01-27 12:50:00,54.26,54.26,54.15,54.16,6699.0,54.26,54.26,54.15,54.16,6699.0
2020-01-27 12:55:00,54.16,54.16,54.13,54.16,6515.0,54.16,54.16,54.13,54.16,6515.0
2020-01-27 13:00:00,54.15,54.27,54.15,54.27,6001.0,54.15,54.27,54.15,54.27,6001.0
2020-01-27 13:05:00,54.26,54.26,54.21,54.23,6397.0,54.26,54.26,54.21,54.23,6397.0
2020-01-27 13:10:00,54.22,54.23,54.2,54.23,5179.0,54.22,54.23,54.2,54.23,5179.0
2020-01-27 13:15:00,54.23,54.26,54.21,54.21,10595.0,54.23,54.26,54.21,54.21,10595.0
2020-01-27 13:20:00,54.21,54.25,54.19,54.21,10832.0,54.21,54.25,54.19,54.21,10832.0
2020-01-27 13:25:00,54.22,54.28,54.2,54.28,5054.0,54.22,54.28,54.2,54.28,5054.0
2020-01-27 13:30:00,54.26,54.31,54.23,54.3,5916.0,54.26,54.31,54.23,54.3,5916.0
2020-01-27 13:35:00,54.3,54.32,54.26,54.28,32695.0,54.3,54.32,54.26,54.28,32695.0
2020-01-27 13:40:00,54.29,54.3,54.21,54.23,7433.0,54.29,54.3,54.21,54.23,7433.0
2020-01-27 13:45:00,54.24,54.26,54.2,54.2,3293.0,54.24,54.26,54.2,54.2,3293.0
2020-01-27 13:50:00,54.2,54.22,54.17,54.2,7526.0,54.2,54.22,54.17,54.2,7526.0
2020-01-27 13:55:00,54.21,54.28,54.21,54.27,8078.0,54.21,54.28,54.21,54.27,8078.0
2020-01-27 14:00:00,54.28,54.3,54.19,54.27,20653.0,54.28,54.3,54.19,54.27,20653.0
2020-01-27 14:05:00,54.27,54.43,54.27,54.41,7468.0,54.27,54.43,54.27,54.41,7468.0
2020-01-27 14:10:00,54.42,54.53,54.42,54.53,8362.0,54.42,54.53,54.42,54.53,8362.0
2020-01-27 14:15:00,54.55,54.59,54.54,54.54,6281.0,54.55,54.59,54.54,54.54,6281.0
2020-01-27 14:20:00,54.54,54.55,54.49,54.5,13298.0,54.54,54.55,54.49,54.5,13298.0
2020-01-27 14:25:00,54.54,54.55,54.49,54.5,5831.0,54.54,54.55,54.49,54.5,5831.0
2020-01-27 14:30:00,54.48,54.48,54.35,54.36,6735.0,54.48,54.48,54.35,54.36,6735.0
2020-01-27 14:35:00,54.36,54.39,54.32,54.35,7812.0,54.36,54.39,54.32,54.35,7812.0
2020-01-27 14:40:00,54.36,54.37,54.27,54.32,5342.0,54.36,54.37,54.27,54.32,5342.0
2020-01-27 14:45:00,54.32,54.32,54.2,54.21,8758.0,54.32,54.32,54.2,54.21,8758.0
2020-01-27 14:50:00,54.2,54.23,54.15,54.2,10674.0,54.2,54.23,54.15,54.2,10674.0
2020-01-27 14:55:00,54.2,54.29,54.19,54.28,7705.0,54.2,54.29,54.19,54.28,7705.0
2020-01-27 15:00:00,54.28,54.31,54.24,54.27,9753.0,54.28,54.31,54.24,54.27,9753.0
2020-01-27 15:05:00,54.24,54.27,54.21,54.21,8602.0,54.24,54.27,54.21,54.21,8602.0
2020-01-27 15:10:00,54.2,54.23,54.14,54.21,8548.0,54.2,54.23,54.14,54.21,8548.0
2020-01-27 15:15:00,54.23,54.37,54.23,54.35,5121.0,54.23,54.37,54.23,54.35,5121.0
2020-01-27 15:20:00,54.35,54.39,54.32,54.34,13079.0,54.35,54.39,54.32,54.34,13079.0
2020-01-27 15:25:00,54.33,54.35,54.09,54.24,73338.0,54.33,54.35,54.09,54.24,73338.0
2020-01-27 15:30:00,54.22,54.22,54.16,54.19,22736.0,54.22,54.22,54.16,54.19,22736.0
2020-01-27 15:35:00,54.18,54.25,54.15,54.24,16244.0,54.18,54.25,54.15,54.24,16244.0
2020-01-27 15:40:00,54.24,54.28,54.17,54.19,16924.0,54.24,54.28,54.17,54.19,16924.0
2020-01-27 15:45:00,54.19,54.24,54.17,54.22,34397.0,54.19,54.24,54.17,54.22,34397.0
2020-01-27 15:50:00,54.21,54.28,54.18,54.22,69379.0,54.21,54.28,54.18,54.22,69379.0
2020-01-27 15:55:00,54.22,54.32,54.14,54.14,157417.0,54.22,54.32,54.14,54.14,157417.0
2020-01-28 09:30:00,54.82,55.12,54.71,55.04,40886.0,54.82,55.12,54.71,55.04,40886.0
2020-01-28 09:35:00,54.98,55.05,54.74,54.79,31757.0,54.98,55.05,54.74,54.79,31757.0
2020-01-28 09:40:00,54.76,54.76,54.42,54.56,3938.0,54.76,54.76,54.42,54.56,3938.0
2020-01-28 09:45:00,54.59,54.65,54.5,54.65,10346.0,54.59,54.65,54.5,54.65,10346.0
2020-01-28 09:50:00,54.65,54.67,54.58,54.67,4330.0,54.65,54.67,54.58,54.67,4330.0
2020-01-28 09:55:00,54.7,54.73,54.56,54.66,3113.0,54.7,54.73,54.56,54.66,3113.0
2020-01-28 10:00:00,54.63,54.73,54.55,54.59,9866.0,54.63,54.73,54.55,54.59,9866.0
2020-01-28 10:05:00,54.6,54.78,54.6,54.75,12231.0,54.6,54.78,54.6,54.75,12231.0
2020-01-28 10:10:00,54.77,54.82,54.67,54.79,12494.0,54.77,54.82,54.67,54.79,12494.0
2020-01-28 10:15:00,54.78,54.78,54.66,54.75,4020.0,54.78,54.78,54.66,54.75,4020.0
2020-01-28 10:20:00,54.76,54.78,54.66,54.76,8259.0,54.76,54.78,54.66,54.76,8259.0
2020-01-28 10:25:00,54.77,54.8,54.69,54.69,52849.0,54.77,54.8,54.69,54.69,52849.0
2020-01-28 10:30:00,54.67,55.02,54.66,54.99,23094.0,54.67,55.02,54.66,54.99,23094.0
2020-01-28 10:35:00,54.97,55.0,54.91,54.91,3415.0,54.97,55.0,54.91,54.91,3415.0
2020-01-28 10:40:00,54.92,55.09,54.92,55.09,9290.0,54.92,55.09,54.92,55.09,9290.0
2020-01-28 10:45:00,55.1,55.25,55.08,55.24,7263.0,55.1,55.25,55.08,55.24,7263.0
2020-01-28 10:50:00,55.26,55.3,55.14,55.26,23747.0,55.26,55.3,55.14,55.26,23747.0
2020-01-28 10:55:00,55.27,55.3,55.24,55.3,92601.0,55.27,55.3,55.24,55.3,92601.0
2020-01-28 11:00:00,55.31,55.33,55.09,55.14,10024.0,55.31,55.33,55.09,55.14,10024.0
2020-01-28 11:05:00,55.1,55.21,55.08,55.2,10800.0,55.1,55.21,55.08,55.2,10800.0
2020-01-28 11:10:00,55.2,55.28,55.18,55.24,6153.0,55.2,55.28,55.18,55.24,6153.0
2020-01-28 11:15:00,55.22,55.23,55.03,55.1,6757.0,55.22,55.23,55.03,55.1,6757.0
2020-01-28 11:20:00,55.03,55.07,54.96,55.07,4896.0,55.03,55.07,54.96,55.07,4896.0
2020-01-28 11:25:00,55.04,55.08,55.02,55.07,2900.0,55.04,55.08,55.02,55.07,2900.0
2020-01-28 11:30:00,55.07,55.16,55.03,55.09,5302.0,55.07,55.16,55.03,55.09,5302.0
2020-01-28 11:35:00,55.11,55.13,55.08,55.11,3473.0,55.11,55.13,55.08,55.11,3473.0
2020-01-28 11:40:00,55.12,55.14,55.08,55.12,3256.0,55.12,55.14,55.08,55.12,3256.0
2020-01-28 11:45:00,55.11,55.11,55.06,55.1,2859.0,55.11,55.11,55.06,55.1,2859.0
2020-01-28 11:50:00,55.1,55.18,55.08,55.18,3842.0,55.1,55.18,55.08,55.18,3842.0
2020-01-28 11:55:00,55.2,55.2,55.13,55.16,4241.0,55.2,55.2,55.13,55.16,4241.0
2020-01-28 12:00:00,55.16,55.16,55.1,55.13,2948.0,55.16,55.16,55.1,55.13,2948.0
2020-01-28 12:05:00,55.14,55.27,55.14,55.25,19217.0,55.14,55.27,55.14,55.25,19217.0
2020-01-28 12:10:00,55.25,55.25,55.18,55.25,3550.0,55.25,55.25,55.18,55.25,3550.0
2020-01-28 12:15:00,55.25,55.35,55.22,55.33,17129.0,55.25,55.35,55.22,55.33,17129.0
2020-01-28 12:20:00,55.34,55.36,55.28,55.31,7169.0,55.34,55.36,55.28,55.31,7169.0
2020-01-28 12:25:00,55.33,55.39,55.32,55.37,5095.0,55.33,55.39,55.32,55.37,5095.0
2020-01-28 12:30:00,55.37,55.37,55.31,55.34,4200.0,55.37,55.37,55.31,55.34,4200.0
2020-01-28 12:35:00,55.35,55.37,55.33,55.36,4497.0,55.35,55.37,55.33,55.36,4497.0
2020-01-28 12:40:00,55.35,55.38,55.33,55.36,6187.0,55.35,55.38,55.33,55.36,6187.0
2020-01-28 12:45:00,55.37,55.41,55.34,55.38,3750.0,55.37,55.41,55.34,55.38,3750.0
2020-01-28 12:50:00,55.37,55.41,55.36,55.37,4784.0,55.37,55.41,55.36,55.37,4784.0
2020-01-28 12:55:00,55.36,55.48,55.36,55.44,4467.0,55.36,55.48,55.36,55.44,4467.0
2020-01-28 13:00:00,55.42,55.43,55.17,55.2,14934.0,55.42,55.43,55.17,55.2,14934.0
2020-01-28 13:05:00,55.19,55.19,55.03,55.1,12728.0,55.19,55.19,55.03,55.1,12728.0
2020-01-28 13:10:00,55.13,55.19,55.13,55.17,4305.0,55.13,55.19,55.13,55.17,4305.0
2020-01-28 13:15:00,55.16,55.16,55.06,55.09,3211.0,55.16,55.16,55.06,55.09,3211.0
2020-01-28 13:20:00,55.09,55.2,55.07,55.2,3100.0,55.09,55.2,55.07,55.2,3100.0
2020-01-28 13:25:00,55.19,55.23,55.17,55.17,3522.0,55.19,55.23,55.17,55.17,3522.0
2020-01-28 13:30:00,55.17,55.26,55.15,55.22,5327.0,55.17,55.26,55.15,55.22,5327.0
2020-01-28 13:35:00,55.23,55.23,55.2,55.2,2663.0,55.23,55.23,55.2,55.2,2663.0
2020-01-28 13:40:00,55.2,55.29,55.2,55.28,4682.0,55.2,55.29,55.2,55.28,4682.0
2020-01-28 13:45:00,55.3,55.35,55.29,55.31,7828.0,55.3,55.35,55.29,55.31,7828.0
2020-01-28 13:50:00,55.32,55.39,55.28,55.39,6380.0,55.32,55.39,55.28,55.39,6380.0
2020-01-28 13:55:00,55.4,55.42,55.36,55.42,5305.0,55.4,55.42,55.36,55.42,5305.0
2020-01-28 14:00:00,55.44,55.45,55.36,55.43,6388.0,55.44,55.45,55.36,55.43,6388.0
2020-01-28 14:05:00,55.43,55.44,55.36,55.41,17574.0,55.43,55.44,55.36,55.41,17574.0
2020-01-28 14:10:00,55.42,55.59,55.42,55.57,6916.0,55.42,55.59,55.42,55.57,6916.0
2020-01-28 14:15:00,55.58,55.6,55.51,55.54,9021.0,55.58,55.6,55.51,55.54,9021.0
2020-01-28 14:20:00,55.55,55.55,55.41,55.52,10438.0,55.55,55.55,55.41,55.52,10438.0
2020-01-28 14:25:00,55.53,55.54,55.49,55.52,3642.0,55.53,55.54,55.49,55.52,3642.0
2020-01-28 14:30:00,55.5,55.54,55.48,55.53,18698.0,55.5,55.54,55.48,55.53,18698.0
2020-01-28 14:35:00,55.53,55.64,55.51,55.58,13078.0,55.53,55.64,55.51,55.58,13078.0
2020-01-28 14:40:00,55.58,55.63,55.58,55.59,8849.0,55.58,55.63,55.58,55.59,8849.0
2020-01-28 14:45:00,55.58,55.6,55.54,55.54,11162.0,55.58,55.6,55.54,55.54,11162.0
2020-01-28 14:50:00,55.54,55.57,55.51,55.55,4759.0,55.54,55.57,55.51,55.55,4759.0
2020-01-28 14:55:00,55.53,55.56,55.5,55.54,7881.0,55.53,55.56,55.5,55.54,7881.0
2020-01-28 15:00:00,55.53,55.54,55.45,55.45,9496.0,55.53,55.54,55.45,55.45,9496.0
2020-01-28 15:05:00,55.44,55.46,55.38,55.39,11254.0,55.44,55.46,55.38,55.39,11254.0
2020-01-28 15:10:00,55.4,55.41,55.27,55.3,9029.0,55.4,55.41,55.27,55.3,9029.0
2020-01-28 15:15:00,55.29,55.3,55.21,55.28,8736.0,55.29,55.3,55.21,55.28,8736.0
2020-01-28 15:20:00,55.27,55.28,55.18,55.2,28141.0,55.27,55.28,55.18,55.2,28141.0
2020-01-28 15:25:00,55.2,55.21,55.15,55.17,25047.0,55.2,55.21,55.15,55.17,25047.0
2020-01-28 15:30:00,55.17,55.25,55.16,55.24,18673.0,55.17,55.25,55.16,55.24,18673.0
2020-01-28 15:35:00,55.24,55.26,55.01,55.05,38480.0,55.24,55.26,55.01,55.05,38480.0
2020-01-28 15:40:00,55.05,55.12,55.03,55.12,20699.0,55.05,55.12,55.03,55.12,20699.0
2020-01-28 15:45:00,55.11,55.2,55.09,55.19,22398.0,55.11,55.2,55.09,55.19,22398.0
2020-01-28 15:50:00,55.18,55.18,55.03,55.05,43838.0,55.18,55.18,55.03,55.05,43838.0
2020-01-28 15:55:00,55.03,55.12,54.98,55.0,71054.0,55.03,55.12,54.98,55.0,71054.0
2020-01-29 09:30:00,55.16,55.62,55.13,55.59,17899.0,55.16,55.62,55.13,55.59,17899.0
2020-01-29 09:35:00,55.64,56.02,55.63,55.9,50395.0,55.64,56.02,55.63,55.9,50395.0
2020-01-29 09:40:00,55.91,56.13,55.86,56.1,21433.0,55.91,56.13,55.86,56.1,21433.0
2020-01-29 09:45:00,56.15,56.22,56.08,56.12,8803.0,56.15,56.22,56.08,56.12,8803.0
2020-01-29 09:50:00,56.09,56.2,56.03,56.09,10674.0,56.09,56.2,56.03,56.09,10674.0
2020-01-29 09:55:00,56.08,56.19,56.02,56.04,25948.0,56.08,56.19,56.02,56.04,25948.0
2020-01-29 10:00:00,56.07,56.09,55.75,55.78,44856.0,56.07,56.09,55.75,55.78,44856.0
2020-01-29 10:05:00,55.78,55.9,55.72,55.81,24989.0,55.78,55.9,55.72,55.81,24989.0
2020-01-29 10:10:00,55.8,55.92,55.65,55.92,9972.0,55.8,55.92,55.65,55.92,9972.0
2020-01-29 10:15:00,55.85,56.03,55.83,55.93,13858.0,55.85,56.03,55.83,55.93,13858.0
2020-01-29 10:20:00,55.92,55.95,55.7,55.73,5334.0,55.92,55.95,55.7,55.73,5334.0
2020-01-29 10:25:00,55.74,55.75,55.54,55.64,7120.0,55.74,55.75,55.54,55.64,7120.0
2020-01-29 10:30:00,55.62,55.63,55.45,55.51,8725.0,55.62,55.63,55.45,55.51,8725.0
2020-01-29 10:35:00,55.5,55.69,55.46,55.69,4000.0,55.5,55.69,55.46,55.69,4000.0
2020-01-29 10:40:00,55.75,55.77,55.66,55.71,9014.0,55.75,55.77,55.66,55.71,9014.0
2020-01-29 10:45:00,55.7,55.85,55.68,55.81,15183.0,55.7,55.85,55.68,55.81,15183.0
2020-01-29 10:50:00,55.79,55.8,55.73,55.77,8631.0,55.79,55.8,55.73,55.77,8631.0
2020-01-29 10:55:00,55.82,55.84,55.75,55.8,4604.0,55.82,55.84,55.75,55.8,4604.0
2020-01-29 11:00:00,55.8,55.83,55.74,55.82,7013.0,55.8,55.83,55.74,55.82,7013.0
2020-01-29 11:05:00,55.8,55.82,55.74,55.78,6076.0,55.8,55.82,55.74,55.78,6076.0
2020-01-29 11:10:00,55.78,55.83,55.71,55.78,6569.0,55.78,55.83,55.71,55.78,6569.0
2020-01-29 11:15:00,55.79,55.82,55.74,55.75,4106.0,55.79,55.82,55.74,55.75,4106.0
2020-01-29 11:20:00,55.72,55.72,55.63,55.72,5538.0,55.72,55.72,55.63,55.72,5538.0
2020-01-29 11:25:00,55.75,55.75,55.66,55.66,5982.0,55.75,55.75,55.66,55.66,5982.0
2020-01-29 11:30:00,55.66,55.69,55.55,55.55,3600.0,55.66,55.69,55.55,55.55,3600.0
2020-01-29 11:35:00,55.55,55.62,55.55,55.59,3100.0,55.55,55.62,55.55,55.59,3100.0
2020-01-29 11:40:00,55.6,55.63,55.56,55.56,4021.0,55.6,55.63,55.56,55.56,4021.0
2020-01-29 11:45:00,55.56,55.72,55.56,55.71,4000.0,55.56,55.72,55.56,55.71,4000.0
2020-01-29 11:50:00,55.71,55.73,55.67,55.7,4519.0,55.71,55.73,55.67,55.7,4519.0
2020-01-29 11:55:00,55.71,55.84,55.71,55.8,8743.0,55.71,55.84,55.71,55.8,8743.0
2020-01-29 12:00:00,55.81,55.83,55.79,55.8,3772.0,55.81,55.83,55.79,55.8,3772.0
2020-01-29 12:05:00,55.81,55.81,55.76,55.76,4009.0,55.81,55.81,55.76,55.76,4009.0
2020-01-29 12:10:00,55.76,55.77,55.74,55.75,2300.0,55.76,55.77,55.74,55.75,2300.0
2020-01-29 12:15:00,55.76,55.77,55.75,55.76,2900.0,55.76,55.77,55.75,55.76,2900.0
2020-01-29 12:20:00,55.75,55.75,55.66,55.66,4592.0,55.75,55.75,55.66,55.66,4592.0
2020-01-29 12:25:00,55.68,55.72,55.66,55.7,3651.0,55.68,55.72,55.66,55.7,3651.0
2020-01-29 12:30:00,55.7,55.71,55.65,55.68,4222.0,55.7,55.71,55.65,55.68,4222.0
2020-01-29 12:35:00,55.67,55.69,55.64,55.69,3200.0,55.67,55.69,55.64,55.69,3200.0
2020-01-29 12:40:00,55.68,55.69,55.6,55.62,4602.0,55.68,55.69,55.6,55.62,4602.0
2020-01-29 12:45:00,55.63,55.64,55.61,55.63,3012.0,55.63,55.64,55.61,55.63,3012.0
2020-01-29 12:50:00,55.62,55.62,55.58,55.61,3000.0,55.62,55.62,55.58,55.61,3000.0
2020-01-29 12:55:00,55.61,55.61,55.58,55.6,4164.0,55.61,55.61,55.58,55.6,4164.0
2020-01-29 13:00:00,55.59,55.62,55.58,55.61,2395.0,55.59,55.62,55.58,55.61,2395.0
2020-01-29 13:05:00,55.61,55.63,55.6,55.6,3163.0,55.61,55.63,55.6,55.6,3163.0
2020-01-29 13:10:00,55.61,55.62,55.58,55.59,6621.0,55.61,55.62,55.58,55.59,6621.0
2020-01-29 13:15:00,55.59,55.65,55.59,55.65,5438.0,55.59,55.65,55.59,55.65,5438.0
2020-01-29 13:20:00,55.65,55.68,55.63,55.67,3100.0,55.65,55.68,55.63,55.67,3100.0
2020-01-29 13:25:00,55.68,55.71,55.67,55.71,4123.0,55.68,55.71,55.67,55.71,4123.0
2020-01-29 13:30:00,55.69,55.79,55.69,55.78,3301.0,55.69,55.79,55.69,55.78,3301.0
2020-01-29 13:35:00,55.77,55.78,55.75,55.75,3700.0,55.77,55.78,55.75,55.75,3700.0
2020-01-29 13:40:00,55.76,55.78,55.75,55.76,3371.0,55.76,55.78,55.75,55.76,3371.0
2020-01-29 13:45:00,55.77,55.78,55.72,55.76,4659.0,55.77,55.78,55.72,55.76,4659.0
2020-01-29 13:50:00,55.76,55.78,55.74,55.76,4218.0,55.76,55.78,55.74,55.76,4218.0
2020-01-29 13:55:00,55.77,55.93,55.76,55.93,4135.0,55.77,55.93,55.76,55.93,4135.0
2020-01-29 14:00:00,55.9,56.09,55.89,56.09,8726.0,55.9,56.09,55.89,56.09,8726.0
2020-01-29 14:05:00,56.07,56.19,56.07,56.08,15130.0,56.07,56.19,56.07,56.08,15130.0
2020-01-29 14:10:00,56.09,56.09,56.01,56.05,11190.0,56.09,56.09,56.01,56.05,11190.0
2020-01-29 14:15:00,56.04,56.08,55.99,56.0,8678.0,56.04,56.08,55.99,56.0,8678.0
2020-01-29 14:20:00,56.01,56.03,55.97,56.02,9477.0,56.01,56.03,55.97,56.02,9477.0
2020-01-29 14:25:00,56.02,56.02,55.97,56.0,6406.0,56.02,56.02,55.97,56.0,6406.0
2020-01-29 14:30:00,56.0,56.12,55.98,56.1,9570.0,56.0,56.12,55.98,56.1,9570.0
2020-01-29 14:35:00,56.09,56.13,56.04,56.13,6431.0,56.09,56.13,56.04,56.13,6431.0
2020-01-29 14:40:00,56.13,56.14,56.06,56.13,13615.0,56.13,56.14,56.06,56.13,13615.0
2020-01-29 14:45:00,56.12,56.14,56.09,56.13,7584.0,56.12,56.14,56.09,56.13,7584.0
2020-01-29 14:50:00,56.13,56.14,56.04,56.08,53595.0,56.13,56.14,56.04,56.08,53595.0
2020-01-29 14:55:00,56.09,56.14,56.05,56.05,12131.0,56.09,56.14,56.05,56.05,12131.0
2020-01-29 15:00:00,56.05,56.11,55.97,56.01,14860.0,56.05,56.11,55.97,56.01,14860.0
2020-01-29 15:05:00,55.99,56.11,55.98,56.11,11187.0,55.99,56.11,55.98,56.11,11187.0
2020-01-29 15:10:00,56.11,56.11,56.02,56.02,14673.0,56.11,56.11,56.02,56.02,14673.0
2020-01-29 15:15:00,56.01,56.03,55.95,56.02,18047.0,56.01,56.03,55.95,56.02,18047.0
2020-01-29 15:20:00,56.02,56.02,55.87,55.97,17146.0,56.02,56.02,55.87,55.97,17146.0
2020-01-29 15:25:00,55.97,56.06,55.94,56.05,11236.0,55.97,56.06,55.94,56.05,11236.0
2020-01-29 15:30:00,56.04,56.13,56.02,56.11,16815.0,56.04,56.13,56.02,56.11,16815.0
2020-01-29 15:35:00,56.1,56.12,56.06,56.08,14645.0,56.1,56.12,56.06,56.08,14645.0
2020-01-29 15:40:00,56.07,56.07,55.97,56.05,25889.0,56.07,56.07,55.97,56.05,25889.0
2020-01-29 15:45:00,56.05,56.05,55.99,56.02,33323.0,56.05,56.05,55.99,56.02,33323.0
2020-01-29 15:50:00,56.01,56.02,55.96,55.98,41879.0,56.01,56.02,55.96,55.98,41879.0
2020-01-29 15:55:00,55.98,56.05,55.98,56.02,107316.0,55.98,56.05,55.98,56.02,107316.0
2020-01-30 09:30:00,53.13,53.5,52.77,53.36,246099.0,53.13,53.5,52.77,53.36,246099.0
2020-01-30 09:35:00,53.36,53.48,52.98,53.34,207244.0,53.36,53.48,52.98,53.34,207244.0
2020-01-30 09:40:00,53.34,54.34,53.31,54.34,104886.0,53.34,54.34,53.31,54.34,104886.0
2020-01-30 09:45:00,54.29,54.85,54.29,54.81,46963.0,54.29,54.85,54.29,54.81,46963.0
2020-01-30 09:50:00,54.87,55.29,54.45,54.68,115632.0,54.87,55.29,54.45,54.68,115632.0
2020-01-30 09:55:00,54.67,54.79,54.18,54.25,36154.0,54.67,54.79,54.18,54.25,36154.0
2020-01-30 10:00:00,54.18,54.49,53.96,54.4,33029.0,54.18,54.49,53.96,54.4,33029.0
2020-01-30 10:05:00,54.39,54.47,54.26,54.4,20018.0,54.39,54.47,54.26,54.4,20018.0
2020-01-30 10:10:00,54.39,54.54,54.32,54.43,9223.0,54.39,54.54,54.32,54.43,9223.0
2020-01-30 10:15:00,54.43,54.52,54.14,54.31,14964.0,54.43,54.52,54.14,54.31,14964.0
2020-01-30 10:20:00,54.3,54.35,54.01,54.03,11140.0,54.3,54.35,54.01,54.03,11140.0
2020-01-30 10:25:00,54.05,54.14,53.84,53.95,8852.0,54.05,54.14,53.84,53.95,8852.0
2020-01-30 10:30:00,53.95,53.99,53.76,53.76,6713.0,53.95,53.99,53.76,53.76,6713.0
2020-01-30 10:35:00,53.77,53.78,53.56,53.57,10603.0,53.77,53.78,53.56,53.57,10603.0
2020-01-30 10:40:00,53.57,53.59,53.44,53.44,51708.0,53.57,53.59,53.44,53.44,51708.0
2020-01-30 10:45:00,53.44,53.61,53.43,53.54,27399.0,53.44,53.61,53.43,53.54,27399.0
2020-01-30 10:50:00,53.54,53.55,53.29,53.3,14075.0,53.54,53.55,53.29,53.3,14075.0
2020-01-30 10:55:00,53.28,53.33,53.11,53.14,80414.0,53.28,53.33,53.11,53.14,80414.0
2020-01-30 11:00:00,53.16,53.21,53.07,53.13,18791.0,53.16,53.21,53.07,53.13,18791.0
2020-01-30 11:05:00,53.12,53.2,53.08,53.15,14283.0,53.12,53.2,53.08,53.15,14283.0
2020-01-30 11:10:00,53.15,53.32,53.15,53.32,64239.0,53.15,53.32,53.15,53.32,64239.0
2020-01-30 11:15:00,53.33,53.37,53.25,53.35,16641.0,53.33,53.37,53.25,53.35,16641.0
2020-01-30 11:20:00,53.32,53.41,53.27,53.41,15227.0,53.32,53.41,53.27,53.41,15227.0
2020-01-30 11:25:00,53.44,53.5,53.37,53.46,20817.0,53.44,53.5,53.37,53.46,20817.0
2020-01-30 11:30:00,53.44,53.44,53.24,53.26,22885.0,53.44,53.44,53.24,53.26,22885.0
2020-01-30 11:35:00,53.25,53.44,53.23,53.4,8770.0,53.25,53.44,53.23,53.4,8770.0
2020-01-30 11:40:00,53.36,53.5,53.34,53.4,10629.0,53.36,53.5,53.34,53.4,10629.0
2020-01-30 11:45:00,53.45,53.53,53.42,53.52,7362.0,53.45,53.53,53.42,53.52,7362.0
2020-01-30 11:50:00,53.52,53.68,53.51,53.65,8182.0,53.52,53.68,53.51,53.65,8182.0
2020-01-30 11:55:00,53.64,53.65,53.54,53.57,6660.0,53.64,53.65,53.54,53.57,6660.0
2020-01-30 12:00:00,53.52,53.54,53.47,53.53,5301.0,53.52,53.54,53.47,53.53,5301.0
2020-01-30 12:05:00,53.53,53.53,53.45,53.45,3400.0,53.53,53.53,53.45,53.45,3400.0
2020-01-30 12:10:00,53.45,53.48,53.4,53.41,8395.0,53.45,53.48,53.4,53.41,8395.0
2020-01-30 12:15:00,53.43,53.49,53.4,53.49,8337.0,53.43,53.49,53.4,53.49,8337.0
2020-01-30 12:20:00,53.47,53.52,53.46,53.52,4003.0,53.47,53.52,53.46,53.52,4003.0
2020-01-30 12:25:00,53.48,53.49,53.4,53.42,7076.0,53.48,53.49,53.4,53.42,7076.0
2020-01-30 12:30:00,53.41,53.44,53.36,53.41,26266.0,53.41,53.44,53.36,53.41,26266.0
2020-01-30 12:35:00,53.41,53.46,53.2,53.23,27646.0,53.41,53.46,53.2,53.23,27646.0
2020-01-30 12:40:00,53.2,53.25,53.17,53.21,23460.0,53.2,53.25,53.17,53.21,23460.0
2020-01-30 12:45:00,53.17,53.19,53.13,53.15,29755.0,53.17,53.19,53.13,53.15,29755.0
2020-01-30 12:50:00,53.14,53.29,53.09,53.22,54833.0,53.14,53.29,53.09,53.22,54833.0
2020-01-30 12:55:00,53.22,53.29,53.19,53.26,40194.0,53.22,53.29,53.19,53.26,40194.0
2020-01-30 13:00:00,53.25,53.32,53.22,53.28,55675.0,53.25,53.32,53.22,53.28,55675.0
2020-01-30 13:05:00,53.27,53.27,53.11,53.16,18060.0,53.27,53.27,53.11,53.16,18060.0
2020-01-30 13:10:00,53.15,53.22,53.14,53.2,4811.0,53.15,53.22,53.14,53.2,4811.0
2020-01-30 13:15:00,53.2,53.26,53.19,53.22,5400.0,53.2,53.26,53.19,53.22,5400.0
2020-01-30 13:20:00,53.23,53.33,53.22,53.33,3665.0,53.23,53.33,53.22,53.33,3665.0
2020-01-30 13:25:00,53.29,53.32,53.29,53.31,4448.0,53.29,53.32,53.29,53.31,4448.0
2020-01-30 13:30:00,53.3,53.4,53.25,53.37,13968.0,53.3,53.4,53.25,53.37,13968.0
2020-01-30 13:35:00,53.37,53.45,53.35,53.44,5416.0,53.37,53.45,53.35,53.44,5416.0
2020-01-30 13:40:00,53.41,53.43,53.38,53.39,10115.0,53.41,53.43,53.38,53.39,10115.0
2020-01-30 13:45:00,53.39,53.4,53.34,53.37,9727.0,53.39,53.4,53.34,53.37,9727.0
2020-01-30 13:50:00,53.34,53.81,53.32,53.76,41929.0,53.34,53.81,53.32,53.76,41929.0
2020-01-30 13:55:00,53.71,53.79,53.59,53.65,23386.0,53.71,53.79,53.59,53.65,23386.0
2020-01-30 14:00:00,53.66,53.66,53.48,53.54,15666.0,53.66,53.66,53.48,53.54,15666.0
2020-01-30 14:05:00,53.54,53.65,53.48,53.65,20798.0,53.54,53.65,53.48,53.65,20798.0
2020-01-30 14:10:00,53.67,53.73,53.67,53.71,7509.0,53.67,53.73,53.67,53.71,7509.0
2020-01-30 14:15:00,53.71,53.75,53.68,53.75,8099.0,53.71,53.75,53.68,53.75,8099.0
2020-01-30 14:20:00,53.75,53.77,53.72,53.77,8000.0,53.75,53.77,53.72,53.77,8000.0
2020-01-30 14:25:00,53.77,53.85,53.77,53.78,6371.0,53.77,53.85,53.77,53.78,6371.0
2020-01-30 14:30:00,53.77,53.79,53.72,53.76,22387.0,53.77,53.79,53.72,53.76,22387.0
2020-01-30 14:35:00,53.77,53.86,53.77,53.86,8099.0,53.77,53.86,53.77,53.86,8099.0
2020-01-30 14:40:00,53.88,54.2,53.74,53.8,27645.0,53.88,54.2,53.74,53.8,27645.0
2020-01-30 14:45:00,53.83,54.0,53.76,53.99,9175.0,53.83,54.0,53.76,53.99,9175.0
2020-01-30 14:50:00,54.01,54.04,53.82,53.95,27813.0,54.01,54.04,53.82,53.95,27813.0
2020-01-30 14:55:00,53.96,54.17,53.95,54.1,43813.0,53.96,54.17,53.95,54.1,43813.0
2020-01-30 15:00:00,54.11,54.27,54.11,54.25,15168.0,54.11,54.27,54.11,54.25,15168.0
2020-01-30 15:05:00,54.26,54.33,54.2,54.28,27768.0,54.26,54.33,54.2,54.28,27768.0
2020-01-30 15:10:00,54.27,54.3,54.1,54.23,39334.0,54.27,54.3,54.1,54.23,39334.0
2020-01-30 15:15:00,54.2,54.37,54.2,54.36,20722.0,54.2,54.37,54.2,54.36,20722.0
2020-01-30 15:20:00,54.34,54.44,54.34,54.44,41168.0,54.34,54.44,54.34,54.44,41168.0
2020-01-30 15:25:00,54.46,54.48,54.42,54.46,29291.0,54.46,54.48,54.42,54.46,29291.0
2020-01-30 15:30:00,54.47,54.54,54.45,54.52,29322.0,54.47,54.54,54.45,54.52,29322.0
2020-01-30 15:35:00,54.51,54.55,54.44,54.51,29183.0,54.51,54.55,54.44,54.51,29183.0
2020-01-30 15:40:00,54.5,54.65,54.49,54.65,20145.0,54.5,54.65,54.49,54.65,20145.0
2020-01-30 15:45:00,54.65,54.77,54.61,54.76,54099.0,54.65,54.77,54.61,54.76,54099.0
2020-01-30 15:50:00,54.76,54.79,54.61,54.75,125682.0,54.76,54.79,54.61,54.75,125682.0
2020-01-30 15:55:00,54.75,54.98,54.69,54.8,308202.0,54.75,54.98,54.69,54.8,308202.0
2020-01-31 09:30:00,54.75,54.91,54.19,54.64,27943.0,54.75,54.91,54.19,54.64,27943.0
2020-01-31 09:35:00,54.65,54.86,54.53,54.74,13251.0,54.65,54.86,54.53,54.74,13251.0
2020-01-31 09:40:00,54.75,54.75,54.43,54.59,9712.0,54.75,54.75,54.43,54.59,9712.0
2020-01-31 09:45:00,54.59,54.72,54.47,54.53,19393.0,54.59,54.72,54.47,54.53,19393.0
2020-01-31 09:50:00,54.55,54.57,54.2,54.3,41861.0,54.55,54.57,54.2,54.3,41861.0
2020-01-31 09:55:00,54.3,54.35,54.24,54.28,5615.0,54.3,54.35,54.24,54.28,5615.0
2020-01-31 10:00:00,54.25,54.25,53.97,54.03,9269.0,54.25,54.25,53.97,54.03,9269.0
2020-01-31 10:05:00,54.08,54.16,54.02,54.09,9359.0,54.08,54.16,54.02,54.09,9359.0
2020-01-31 10:10:00,54.07,54.26,54.04,54.09,9228.0,54.07,54.26,54.04,54.09,9228.0
2020-01-31 10:15:00,54.09,54.1,53.98,54.08,6937.0,54.09,54.1,53.98,54.08,6937.0
2020-01-31 10:20:00,54.09,54.21,54.05,54.06,58116.0,54.09,54.21,54.05,54.06,58116.0
2020-01-31 10:25:00,54.07,54.14,53.96,53.96,8411.0,54.07,54.14,53.96,53.96,8411.0
2020-01-31 10:30:00,53.92,53.99,53.91,53.98,4399.0,53.92,53.99,53.91,53.98,4399.0
2020-01-31 10:35:00,53.97,53.99,53.92,53.92,6798.0,53.97,53.99,53.92,53.92,6798.0
2020-01-31 10:40:00,53.9,53.96,53.85,53.86,7820.0,53.9,53.96,53.85,53.86,7820.0
2020-01-31 10:45:00,53.88,53.91,53.87,53.87,4530.0,53.88,53.91,53.87,53.87,4530.0
2020-01-31 10:50:00,53.84,53.84,53.73,53.82,11697.0,53.84,53.84,53.73,53.82,11697.0
2020-01-31 10:55:00,53.82,53.9,53.76,53.87,8020.0,53.82,53.9,53.76,53.87,8020.0
2020-01-31 11:00:00,53.87,53.99,53.81,53.96,8261.0,53.87,53.99,53.81,53.96,8261.0
2020-01-31 11:05:00,53.96,53.96,53.84,53.85,11142.0,53.96,53.96,53.84,53.85,11142.0
2020-01-31 11:10:00,53.85,53.96,53.8,53.8,17638.0,53.85,53.96,53.8,53.8,17638.0
2020-01-31 11:15:00,53.77,53.88,53.63,53.84,10281.0,53.77,53.88,53.63,53.84,10281.0
2020-01-31 11:20:00,53.8,53.83,53.68,53.68,7811.0,53.8,53.83,53.68,53.68,7811.0
2020-01-31 11:25:00,53.67,53.69,53.55,53.58,12904.0,53.67,53.69,53.55,53.58,12904.0
2020-01-31 11:30:00,53.59,53.67,53.58,53.64,16641.0,53.59,53.67,53.58,53.64,16641.0
2020-01-31 11:35:00,53.67,53.71,53.5,53.59,21303.0,53.67,53.71,53.5,53.59,21303.0
2020-01-31 11:40:00,53.6,53.76,53.59,53.73,17805.0,53.6,53.76,53.59,53.73,17805.0
2020-01-31 11:45:00,53.76,53.87,53.76,53.81,13813.0,53.76,53.87,53.76,53.81,13813.0
2020-01-31 11:50:00,53.74,53.78,53.71,53.77,9239.0,53.74,53.78,53.71,53.77,9239.0
2020-01-31 11:55:00,53.77,53.78,53.73,53.75,9595.0,53.77,53.78,53.73,53.75,9595.0
2020-01-31 12:00:00,53.75,53.8,53.71,53.73,9816.0,53.75,53.8,53.71,53.73,9816.0
2020-01-31 12:05:00,53.69,53.78,53.69,53.75,8773.0,53.69,53.78,53.69,53.75,8773.0
2020-01-31 12:10:00,53.75,53.8,53.72,53.72,7621.0,53.75,53.8,53.72,53.72,7621.0
2020-01-31 12:15:00,53.71,53.73,53.65,53.67,62959.0,53.71,53.73,53.65,53.67,62959.0
2020-01-31 12:20:00,53.7,53.75,53.68,53.68,5314.0,53.7,53.75,53.68,53.68,5314.0
2020-01-31 12:25:00,53.67,53.85,53.66,53.85,20769.0,53.67,53.85,53.66,53.85,20769.0
2020-01-31 12:30:00,53.83,53.84,53.69,53.69,8902.0,53.83,53.84,53.69,53.69,8902.0
2020-01-31 12:35:00,53.68,53.7,53.53,53.65,38435.0,53.68,53.7,53.53,53.65,38435.0
2020-01-31 12:40:00,53.64,53.76,53.56,53.76,10584.0,53.64,53.76,53.56,53.76,10584.0
2020-01-31 12:45:00,53.76,53.76,53.56,53.58,4618.0,53.76,53.76,53.56,53.58,4618.0
2020-01-31 12:50:00,53.56,53.69,53.41,53.66,89573.0,53.56,53.69,53.41,53.66,89573.0
2020-01-31 12:55:00,53.67,53.69,53.58,53.63,10824.0,53.67,53.69,53.58,53.63,10824.0
2020-01-31 13:00:00,53.64,53.79,53.64,53.71,6292.0,53.64,53.79,53.64,53.71,6292.0
2020-01-31 13:05:00,53.7,53.77,53.68,53.73,3514.0,53.7,53.77,53.68,53.73,3514.0
2020-01-31 13:10:00,53.69,53.69,53.63,53.64,2618.0,53.69,53.69,53.63,53.64,2618.0
2020-01-31 13:15:00,53.63,53.68,53.6,53.64,6597.0,53.63,53.68,53.6,53.64,6597.0
2020-01-31 13:20:00,53.61,53.7,53.59,53.69,5657.0,53.61,53.7,53.59,53.69,5657.0
2020-01-31 13:25:00,53.71,53.72,53.61,53.66,4770.0,53.71,53.72,53.61,53.66,4770.0
2020-01-31 13:30:00,53.65,53.7,53.61,53.68,25719.0,53.65,53.7,53.61,53.68,25719.0
2020-01-31 13:35:00,53.62,53.67,53.59,53.62,8539.0,53.62,53.67,53.59,53.62,8539.0
2020-01-31 13:40:00,53.64,53.64,53.53,53.54,3878.0,53.64,53.64,53.53,53.54,3878.0
2020-01-31 13:45:00,53.53,53.62,53.53,53.58,8898.0,53.53,53.62,53.53,53.58,8898.0
2020-01-31 13:50:00,53.59,53.59,53.49,53.57,8588.0,53.59,53.59,53.49,53.57,8588.0
2020-01-31 13:55:00,53.55,53.57,53.49,53.55,10065.0,53.55,53.57,53.49,53.55,10065.0
2020-01-31 14:00:00,53.56,53.79,53.56,53.77,11188.0,53.56,53.79,53.56,53.77,11188.0
2020-01-31 14:05:00,53.75,53.75,53.67,53.68,9406.0,53.75,53.75,53.67,53.68,9406.0
2020-01-31 14:10:00,53.69,53.72,53.64,53.67,8822.0,53.69,53.72,53.64,53.67,8822.0
2020-01-31 14:15:00,53.67,53.69,53.63,53.63,7241.0,53.67,53.69,53.63,53.63,7241.0
2020-01-31 14:20:00,53.63,53.65,53.53,53.57,10479.0,53.63,53.65,53.53,53.57,10479.0
2020-01-31 14:25:00,53.58,53.61,53.57,53.57,11230.0,53.58,53.61,53.57,53.57,11230.0
2020-01-31 14:30:00,53.57,53.78,53.57,53.74,10932.0,53.57,53.78,53.57,53.74,10932.0
2020-01-31 14:35:00,53.75,53.77,53.67,53.75,8615.0,53.75,53.77,53.67,53.75,8615.0
2020-01-31 14:40:00,53.73,53.73,53.59,53.61,7189.0,53.73,53.73,53.59,53.61,7189.0
2020-01-31 14:45:00,53.61,53.66,53.57,53.61,14597.0,53.61,53.66,53.57,53.61,14597.0
2020-01-31 14:50:00,53.62,53.63,53.57,53.6,9693.0,53.62,53.63,53.57,53.6,9693.0
2020-01-31 14:55:00,53.59,53.67,53.57,53.62,8814.0,53.59,53.67,53.57,53.62,8814.0
2020-01-31 15:00:00,53.64,53.65,53.55,53.58,9378.0,53.64,53.65,53.55,53.58,9378.0
2020-01-31 15:05:00,53.57,53.61,53.51,53.56,15508.0,53.57,53.61,53.51,53.56,15508.0
2020-01-31 15:10:00,53.57,53.63,53.54,53.6,12308.0,53.57,53.63,53.54,53.6,12308.0
2020-01-31 15:15:00,53.6,53.71,53.58,53.7,11959.0,53.6,53.71,53.58,53.7,11959.0
2020-01-31 15:20:00,53.71,53.75,53.64,53.7,39624.0,53.71,53.75,53.64,53.7,39624.0
2020-01-31 15:25:00,53.69,53.69,53.54,53.56,20355.0,53.69,53.69,53.54,53.56,20355.0
2020-01-31 15:30:00,53.57,53.64,53.54,53.59,27433.0,53.57,53.64,53.54,53.59,27433.0
2020-01-31 15:35:00,53.59,53.6,53.47,53.51,36639.0,53.59,53.6,53.47,53.51,36639.0
2020-01-31 15:40:00,53.51,53.76,53.41,53.68,35784.0,53.51,53.76,53.41,53.68,35784.0
2020-01-31 15:45:00,53.68,53.74,53.59,53.6,32247.0,53.68,53.74,53.59,53.6,32247.0
2020-01-31 15:50:00,53.6,53.73,53.59,53.69,45864.0,53.6,53.73,53.59,53.69,45864.0
2020-01-31 15:55:00,53.69,54.04,53.69,53.83,361823.0,53.69,54.04,53.69,53.83,361823.0
2020-02-03 09:30:00,54.19,54.39,53.96,54.0,25297.0,54.19,54.39,53.96,54.0,25297.0
2020-02-03 09:35:00,54.06,54.09,53.83,53.88,27244.0,54.06,54.09,53.83,53.88,27244.0
2020-02-03 09:40:00,53.87,54.04,53.87,53.96,28176.0,53.87,54.04,53.87,53.96,28176.0
2020-02-03 09:45:00,53.96,54.06,53.94,53.95,6538.0,53.96,54.06,53.94,53.95,6538.0
2020-02-03 09:50:00,53.98,54.21,53.95,54.21,16337.0,53.98,54.21,53.95,54.21,16337.0
2020-02-03 09:55:00,54.22,54.24,54.16,54.17,12709.0,54.22,54.24,54.16,54.17,12709.0
2020-02-03 10:00:00,54.18,54.5,54.18,54.47,24391.0,54.18,54.5,54.18,54.47,24391.0
2020-02-03 10:05:00,54.47,54.67,54.31,54.45,30285.0,54.47,54.67,54.31,54.45,30285.0
2020-02-03 10:10:00,54.48,54.52,54.31,54.31,35843.0,54.48,54.52,54.31,54.31,35843.0
2020-02-03 10:15:00,54.31,54.36,54.18,54.2,12432.0,54.31,54.36,54.18,54.2,12432.0
2020-02-03 10:20:00,54.22,54.27,54.09,54.1,8188.0,54.22,54.27,54.09,54.1,8188.0
2020-02-03 10:25:00,54.08,54.12,54.02,54.09,7754.0,54.08,54.12,54.02,54.09,7754.0
2020-02-03 10:30:00,54.11,54.12,53.93,53.94,6439.0,54.11,54.12,53.93,53.94,6439.0
2020-02-03 10:35:00,53.95,54.01,53.94,53.95,13765.0,53.95,54.01,53.94,53.95,13765.0
2020-02-03 10:40:00,53.92,53.92,53.78,53.79,9478.0,53.92,53.92,53.78,53.79,9478.0
2020-02-03 10:45:00,53.8,53.98,53.79,53.96,40157.0,53.8,53.98,53.79,53.96,40157.0
2020-02-03 10:50:00,53.95,53.98,53.9,53.93,11681.0,53.95,53.98,53.9,53.93,11681.0
2020-02-03 10:55:00,53.94,53.98,53.9,53.98,7033.0,53.94,53.98,53.9,53.98,7033.0
2020-02-03 11:00:00,53.97,54.01,53.87,53.88,7030.0,53.97,54.01,53.87,53.88,7030.0
2020-02-03 11:05:00,53.88,53.98,53.86,53.96,14571.0,53.88,53.98,53.86,53.96,14571.0
2020-02-03 11:10:00,53.93,54.0,53.82,53.82,5411.0,53.93,54.0,53.82,53.82,5411.0
2020-02-03 11:15:00,53.83,53.86,53.76,53.8,68298.0,53.83,53.86,53.76,53.8,68298.0
2020-02-03 11:20:00,53.84,53.9,53.79,53.9,10684.0,53.84,53.9,53.79,53.9,10684.0
2020-02-03 11:25:00,53.9,53.95,53.78,53.78,5925.0,53.9,53.95,53.78,53.78,5925.0
2020-02-03 11:30:00,53.79,53.87,53.33,53.35,240179.0,53.79,53.87,53.33,53.35,240179.0
2020-02-03 11:35:00,53.35,53.44,53.16,53.19,124766.0,53.35,53.44,53.16,53.19,124766.0
2020-02-03 11:40:00,53.18,53.27,52.75,52.8,66920.0,53.18,53.27,52.75,52.8,66920.0
2020-02-03 11:45:00,52.83,53.13,52.83,53.03,72953.0,52.83,53.13,52.83,53.03,72953.0
2020-02-03 11:50:00,53.07,53.42,53.07,53.37,62811.0,53.07,53.42,53.07,53.37,62811.0
2020-02-03 11:55:00,53.39,53.47,53.31,53.35,8905.0,53.39,53.47,53.31,53.35,8905.0
2020-02-03 12:00:00,53.37,53.62,53.32,53.59,19618.0,53.37,53.62,53.32,53.59,19618.0
2020-02-03 12:05:00,53.6,53.61,53.4,53.42,8814.0,53.6,53.61,53.4,53.42,8814.0
2020-02-03 12:10:00,53.43,53.53,53.37,53.53,6308.0,53.43,53.53,53.37,53.53,6308.0
2020-02-03 12:15:00,53.56,53.6,53.5,53.55,5418.0,53.56,53.6,53.5,53.55,5418.0
2020-02-03 12:20:00,53.54,53.64,53.48,53.64,6407.0,53.54,53.64,53.48,53.64,6407.0
2020-02-03 12:25:00,53.62,53.67,53.6,53.62,4436.0,53.62,53.67,53.6,53.62,4436.0
2020-02-03 12:30:00,53.6,53.6,53.49,53.54,5540.0,53.6,53.6,53.49,53.54,5540.0
2020-02-03 12:35:00,53.57,53.57,53.51,53.54,3058.0,53.57,53.57,53.51,53.54,3058.0
2020-02-03 12:40:00,53.55,53.69,53.55,53.69,5581.0,53.55,53.69,53.55,53.69,5581.0
2020-02-03 12:45:00,53.68,53.71,53.66,53.71,2297.0,53.68,53.71,53.66,53.71,2297.0
2020-02-03 12:50:00,53.72,53.95,53.71,53.95,19077.0,53.72,53.95,53.71,53.95,19077.0
2020-02-03 12:55:00,53.97,54.03,53.92,54.02,18765.0,53.97,54.03,53.92,54.02,18765.0
2020-02-03 13:00:00,54.03,54.04,53.97,54.02,13350.0,54.03,54.04,53.97,54.02,13350.0
2020-02-03 13:05:00,54.0,54.03,53.84,53.88,14852.0,54.0,54.03,53.84,53.88,14852.0
2020-02-03 13:10:00,53.87,53.91,53.82,53.9,15282.0,53.87,53.91,53.82,53.9,15282.0
2020-02-03 13:15:00,53.89,53.98,53.86,53.98,7796.0,53.89,53.98,53.86,53.98,7796.0
2020-02-03 13:20:00,53.98,54.05,53.98,54.01,6290.0,53.98,54.05,53.98,54.01,6290.0
2020-02-03 13:25:00,54.03,54.05,53.91,53.93,6855.0,54.03,54.05,53.91,53.93,6855.0
2020-02-03 13:30:00,53.93,54.09,53.92,54.09,9584.0,53.93,54.09,53.92,54.09,9584.0
2020-02-03 13:35:00,54.09,54.24,54.08,54.21,7164.0,54.09,54.24,54.08,54.21,7164.0
2020-02-03 13:40:00,54.22,54.22,54.16,54.16,12976.0,54.22,54.22,54.16,54.16,12976.0
2020-02-03 13:45:00,54.16,54.18,54.09,54.11,5643.0,54.16,54.18,54.09,54.11,5643.0
2020-02-03 13:50:00,54.1,54.14,54.05,54.12,10671.0,54.1,54.14,54.05,54.12,10671.0
2020-02-03 13:55:00,54.13,54.17,54.1,54.16,7006.0,54.13,54.17,54.1,54.16,7006.0
2020-02-03 14:00:00,54.17,54.18,54.1,54.16,9297.0,54.17,54.18,54.1,54.16,9297.0
2020-02-03 14:05:00,54.13,54.15,54.04,54.09,9807.0,54.13,54.15,54.04,54.09,9807.0
2020-02-03 14:10:00,54.09,54.1,53.99,54.05,11424.0,54.09,54.1,53.99,54.05,11424.0
2020-02-03 14:15:00,54.06,54.15,54.06,54.13,7372.0,54.06,54.15,54.06,54.13,7372.0
2020-02-03 14:20:00,54.12,54.2,54.09,54.1,7100.0,54.12,54.2,54.09,54.1,7100.0
2020-02-03 14:25:00,54.09,54.13,54.06,54.07,8663.0,54.09,54.13,54.06,54.07,8663.0
2020-02-03 14:30:00,54.07,54.13,54.01,54.03,11516.0,54.07,54.13,54.01,54.03,11516.0
2020-02-03 14:35:00,54.03,54.24,54.03,54.2,12195.0,54.03,54.24,54.03,54.2,12195.0
2020-02-03 14:40:00,54.17,54.24,54.15,54.23,13635.0,54.17,54.24,54.15,54.23,13635.0
2020-02-03 14:45:00,54.23,54.32,54.21,54.32,20013.0,54.23,54.32,54.21,54.32,20013.0
2020-02-03 14:50:00,54.32,54.36,54.27,54.27,10717.0,54.32,54.36,54.27,54.27,10717.0
2020-02-03 14:55:00,54.3,54.32,54.25,54.28,10373.0,54.3,54.32,54.25,54.28,10373.0
2020-02-03 15:00:00,54.28,54.38,54.28,54.37,37430.0,54.28,54.38,54.28,54.37,37430.0
2020-02-03 15:05:00,54.36,54.38,54.31,54.37,12352.0,54.36,54.38,54.31,54.37,12352.0
2020-02-03 15:10:00,54.38,54.4,54.27,54.32,20105.0,54.38,54.4,54.27,54.32,20105.0
2020-02-03 15:15:00,54.32,54.39,54.31,54.39,19800.0,54.32,54.39,54.31,54.39,19800.0
2020-02-03 15:20:00,54.39,54.52,54.36,54.52,30503.0,54.39,54.52,54.36,54.52,30503.0
2020-02-03 15:25:00,54.5,54.57,54.46,54.57,23949.0,54.5,54.57,54.46,54.57,23949.0
2020-02-03 15:30:00,54.56,54.58,54.52,54.57,19894.0,54.56,54.58,54.52,54.57,19894.0
2020-02-03 15:35:00,54.57,54.57,54.47,54.47,17600.0,54.57,54.57,54.47,54.47,17600.0
2020-02-03 15:40:00,54.47,54.48,54.3,54.31,20601.0,54.47,54.48,54.3,54.31,20601.0
2020-02-03 15:45:00,54.3,54.38,54.28,54.34,33188.0,54.3,54.38,54.28,54.34,33188.0
2020-02-03 15:50:00,54.33,54.33,54.25,54.32,46690.0,54.33,54.33,54.25,54.32,46690.0
2020-02-03 15:55:00,54.3,54.35,54.18,54.18,125390.0,54.3,54.35,54.18,54.18,125390.0
2020-02-04 09:30:00,55.43,55.68,55.01,55.09,58525.0,55.43,55.68,55.01,55.09,58525.0
2020-02-04 09:35:00,55.12,55.5,55.06,55.06,7575.0,55.12,55.5,55.06,55.06,7575.0
2020-02-04 09:40:00,54.98,55.12,54.94,55.02,12248.0,54.98,55.12,54.94,55.02,12248.0
2020-02-04 09:45:00,55.01,55.01,54.7,54.88,13006.0,55.01,55.01,54.7,54.88,13006.0
2020-02-04 09:50:00,54.92,55.21,54.68,55.1,20417.0,54.92,55.21,54.68,55.1,20417.0
2020-02-04 09:55:00,55.06,55.4,55.05,55.35,13857.0,55.06,55.4,55.05,55.35,13857.0
2020-02-04 10:00:00,55.3,55.34,55.21,55.33,15433.0,55.3,55.34,55.21,55.33,15433.0
2020-02-04 10:05:00,55.35,55.36,55.03,55.1,17301.0,55.35,55.36,55.03,55.1,17301.0
2020-02-04 10:10:00,55.11,55.31,55.11,55.19,11307.0,55.11,55.31,55.11,55.19,11307.0
2020-02-04 10:15:00,55.17,55.32,55.17,55.22,6179.0,55.17,55.32,55.17,55.22,6179.0
2020-02-04 10:20:00,55.16,55.27,55.13,55.27,11352.0,55.16,55.27,55.13,55.27,11352.0
2020-02-04 10:25:00,55.28,55.53,55.28,55.45,10258.0,55.28,55.53,55.28,55.45,10258.0
2020-02-04 10:30:00,55.43,55.44,55.08,55.14,12079.0,55.43,55.44,55.08,55.14,12079.0
2020-02-04 10:35:00,55.15,55.29,55.12,55.22,6994.0,55.15,55.29,55.12,55.22,6994.0
2020-02-04 10:40:00,55.2,55.24,55.16,55.21,8632.0,55.2,55.24,55.16,55.21,8632.0
2020-02-04 10:45:00,55.23,55.24,55.16,55.23,6624.0,55.23,55.24,55.16,55.23,6624.0
2020-02-04 10:50:00,55.24,55.31,55.19,55.2,8355.0,55.24,55.31,55.19,55.2,8355.0
2020-02-04 10:55:00,55.21,55.33,55.21,55.25,10733.0,55.21,55.33,55.21,55.25,10733.0
2020-02-04 11:00:00,55.25,55.27,55.15,55.16,7700.0,55.25,55.27,55.15,55.16,7700.0
2020-02-04 11:05:00,55.16,55.19,55.1,55.12,8661.0,55.16,55.19,55.1,55.12,8661.0
2020-02-04 11:10:00,55.12,55.21,55.07,55.09,13914.0,55.12,55.21,55.07,55.09,13914.0
2020-02-04 11:15:00,55.09,55.09,55.03,55.03,14549.0,55.09,55.09,55.03,55.03,14549.0
2020-02-04 11:20:00,55.05,55.21,55.05,55.2,33773.0,55.05,55.21,55.05,55.2,33773.0
2020-02-04 11:25:00,55.23,55.25,55.13,55.16,12241.0,55.23,55.25,55.13,55.16,12241.0
2020-02-04 11:30:00,55.15,55.22,55.12,55.15,8236.0,55.15,55.22,55.12,55.15,8236.0
2020-02-04 11:35:00,55.15,55.17,55.1,55.12,10448.0,55.15,55.17,55.1,55.12,10448.0
2020-02-04 11:40:00,55.12,55.13,55.06,55.09,10643.0,55.12,55.13,55.06,55.09,10643.0
2020-02-04 11:45:00,55.08,55.1,54.99,55.06,27312.0,55.08,55.1,54.99,55.06,27312.0
2020-02-04 11:50:00,55.05,55.1,54.97,54.97,17979.0,55.05,55.1,54.97,54.97,17979.0
2020-02-04 11:55:00,55.0,55.0,54.89,54.9,7444.0,55.0,55.0,54.89,54.9,7444.0
2020-02-04 12:00:00,54.92,55.03,54.91,55.03,10092.0,54.92,55.03,54.91,55.03,10092.0
2020-02-04 12:05:00,55.02,55.07,54.95,55.07,9798.0,55.02,55.07,54.95,55.07,9798.0
2020-02-04 12:10:00,55.07,55.11,55.06,55.09,6641.0,55.07,55.11,55.06,55.09,6641.0
2020-02-04 12:15:00,55.09,55.12,55.01,55.02,10731.0,55.09,55.12,55.01,55.02,10731.0
2020-02-04 12:20:00,55.01,55.1,54.98,55.1,7047.0,55.01,55.1,54.98,55.1,7047.0
2020-02-04 12:25:00,55.09,55.09,55.03,55.05,5963.0,55.09,55.09,55.03,55.05,5963.0
2020-02-04 12:30:00,55.05,55.1,55.04,55.05,12909.0,55.05,55.1,55.04,55.05,12909.0
2020-02-04 12:35:00,55.04,55.1,55.03,55.1,5425.0,55.04,55.1,55.03,55.1,5425.0
2020-02-04 12:40:00,55.09,55.1,55.05,55.1,8744.0,55.09,55.1,55.05,55.1,8744.0
2020-02-04 12:45:00,55.1,55.12,55.01,55.03,7767.0,55.1,55.12,55.01,55.03,7767.0
2020-02-04 12:50:00,55.03,55.09,55.01,55.09,7400.0,55.03,55.09,55.01,55.09,7400.0
2020-02-04 12:55:00,55.1,55.22,55.1,55.2,6258.0,55.1,55.22,55.1,55.2,6258.0
2020-02-04 13:00:00,55.21,55.21,55.15,55.17,5867.0,55.21,55.21,55.15,55.17,5867.0
2020-02-04 13:05:00,55.16,55.18,55.09,55.11,4637.0,55.16,55.18,55.09,55.11,4637.0
2020-02-04 13:10:00,55.11,55.15,55.03,55.03,12891.0,55.11,55.15,55.03,55.03,12891.0
2020-02-04 13:15:00,55.02,55.03,54.94,54.98,13542.0,55.02,55.03,54.94,54.98,13542.0
2020-02-04 13:20:00,55.0,55.06,54.99,55.05,11921.0,55.0,55.06,54.99,55.05,11921.0
2020-02-04 13:25:00,55.06,55.08,55.03,55.06,9354.0,55.06,55.08,55.03,55.06,9354.0
2020-02-04 13:30:00,55.07,55.08,55.04,55.08,11847.0,55.07,55.08,55.04,55.08,11847.0
2020-02-04 13:35:00,55.07,55.07,55.01,55.05,12638.0,55.07,55.07,55.01,55.05,12638.0
2020-02-04 13:40:00,55.05,55.07,55.02,55.04,6034.0,55.05,55.07,55.02,55.04,6034.0
2020-02-04 13:45:00,55.04,55.07,54.94,54.94,8283.0,55.04,55.07,54.94,54.94,8283.0
2020-02-04 13:50:00,54.95,55.01,54.92,54.96,9409.0,54.95,55.01,54.92,54.96,9409.0
2020-02-04 13:55:00,54.97,54.99,54.91,54.96,9871.0,54.97,54.99,54.91,54.96,9871.0
2020-02-04 14:00:00,54.96,55.01,54.96,54.99,6582.0,54.96,55.01,54.96,54.99,6582.0
2020-02-04 14:05:00,54.99,54.99,54.93,54.95,7400.0,54.99,54.99,54.93,54.95,7400.0
2020-02-04 14:10:00,54.94,55.03,54.94,55.01,12127.0,54.94,55.03,54.94,55.01,12127.0
2020-02-04 14:15:00,54.99,54.99,54.86,54.86,6202.0,54.99,54.99,54.86,54.86,6202.0
2020-02-04 14:20:00,54.87,54.88,54.79,54.8,7376.0,54.87,54.88,54.79,54.8,7376.0
2020-02-04 14:25:00,54.8,54.8,54.67,54.73,9445.0,54.8,54.8,54.67,54.73,9445.0
2020-02-04 14:30:00,54.71,54.73,54.67,54.67,6704.0,54.71,54.73,54.67,54.67,6704.0
2020-02-04 14:35:00,54.67,54.84,54.65,54.84,13581.0,54.67,54.84,54.65,54.84,13581.0
2020-02-04 14:40:00,54.84,54.84,54.77,54.79,10710.0,54.84,54.84,54.77,54.79,10710.0
2020-02-04 14:45:00,54.77,54.8,54.73,54.8,8291.0,54.77,54.8,54.73,54.8,8291.0
2020-02-04 14:50:00,54.8,54.86,54.78,54.86,11896.0,54.8,54.86,54.78,54.86,11896.0
2020-02-04 14:55:00,54.85,54.88,54.8,54.85,16243.0,54.85,54.88,54.8,54.85,16243.0
2020-02-04 15:00:00,54.84,54.87,54.81,54.84,8680.0,54.84,54.87,54.81,54.84,8680.0
2020-02-04 15:05:00,54.85,54.87,54.82,54.86,10574.0,54.85,54.87,54.82,54.86,10574.0
2020-02-04 15:10:00,54.86,54.92,54.85,54.86,7901.0,54.86,54.92,54.85,54.86,7901.0
2020-02-04 15:15:00,54.86,54.88,54.83,54.88,9728.0,54.86,54.88,54.83,54.88,9728.0
2020-02-04 15:20:00,54.89,54.93,54.85,54.86,12999.0,54.89,54.93,54.85,54.86,12999.0
2020-02-04 15:25:00,54.84,54.86,54.76,54.76,14344.0,54.84,54.86,54.76,54.76,14344.0
2020-02-04 15:30:00,54.78,54.81,54.76,54.76,23411.0,54.78,54.81,54.76,54.76,23411.0
2020-02-04 15:35:00,54.77,54.81,54.75,54.76,27805.0,54.77,54.81,54.75,54.76,27805.0
2020-02-04 15:40:00,54.76,54.77,54.68,54.75,45679.0,54.76,54.77,54.68,54.75,45679.0
2020-02-04 15:45:00,54.74,54.85,54.71,54.83,40085.0,54.74,54.85,54.71,54.83,40085.0
2020-02-04 15:50:00,54.82,54.84,54.68,54.74,47058.0,54.82,54.84,54.68,54.74,47058.0
2020-02-04 15:55:00,54.75,54.78,54.67,54.74,98631.0,54.75,54.78,54.67,54.74,98631.0
2020-02-05 09:30:00,55.17,55.51,55.17,55.38,24841.0,55.17,55.51,55.17,55.38,24841.0
2020-02-05 09:35:00,55.3,55.42,55.22,55.3,36191.0,55.3,55.42,55.22,55.3,36191.0
2020-02-05 09:40:00,55.28,55.55,55.21,55.5,17477.0,55.28,55.55,55.21,55.5,17477.0
2020-02-05 09:45:00,55.49,55.63,55.3,55.3,33957.0,55.49,55.63,55.3,55.3,33957.0
2020-02-05 09:50:00,55.3,55.44,55.28,55.29,37705.0,55.3,55.44,55.28,55.29,37705.0
2020-02-05 09:55:00,55.33,55.37,55.25,55.29,16012.0,55.33,55.37,55.25,55.29,16012.0
2020-02-05 10:00:00,55.28,55.38,55.24,55.26,23099.0,55.28,55.38,55.24,55.26,23099.0
2020-02-05 10:05:00,55.3,55.34,55.17,55.26,10350.0,55.3,55.34,55.17,55.26,10350.0
2020-02-05 10:10:00,55.25,55.32,55.17,55.17,9604.0,55.25,55.32,55.17,55.17,9604.0
2020-02-05 10:15:00,55.17,55.28,55.15,55.2,57942.0,55.17,55.28,55.15,55.2,57942.0
2020-02-05 10:20:00,55.23,55.24,55.09,55.18,10856.0,55.23,55.24,55.09,55.18,10856.0
2020-02-05 10:25:00,55.16,55.17,54.91,55.0,31848.0,55.16,55.17,54.91,55.0,31848.0
2020-02-05 10:30:00,55.0,55.24,54.98,55.13,37715.0,55.0,55.24,54.98,55.13,37715.0
2020-02-05 10:35:00,55.13,55.15,54.93,55.05,16149.0,55.13,55.15,54.93,55.05,16149.0
2020-02-05 10:40:00,55.05,55.05,54.95,55.05,40640.0,55.05,55.05,54.95,55.05,40640.0
2020-02-05 10:45:00,55.05,55.05,55.02,55.02,46480.0,55.05,55.05,55.02,55.02,46480.0
2020-02-05 10:50:00,55.03,55.05,55.02,55.05,24070.0,55.03,55.05,55.02,55.05,24070.0
2020-02-05 10:55:00,55.04,55.3,54.98,55.17,38401.0,55.04,55.3,54.98,55.17,38401.0
2020-02-05 11:00:00,55.17,55.17,54.91,54.92,8100.0,55.17,55.17,54.91,54.92,8100.0
2020-02-05 11:05:00,54.92,55.02,54.92,54.98,6672.0,54.92,55.02,54.92,54.98,6672.0
2020-02-05 11:10:00,54.97,55.05,54.95,54.97,7805.0,54.97,55.05,54.95,54.97,7805.0
2020-02-05 11:15:00,54.98,55.0,54.94,54.98,6306.0,54.98,55.0,54.94,54.98,6306.0
2020-02-05 11:20:00,54.97,55.04,54.96,55.01,12736.0,54.97,55.04,54.96,55.01,12736.0
2020-02-05 11:25:00,55.01,55.04,54.98,55.0,16072.0,55.01,55.04,54.98,55.0,16072.0
2020-02-05 11:30:00,55.0,55.02,54.96,54.96,5028.0,55.0,55.02,54.96,54.96,5028.0
2020-02-05 11:35:00,54.96,55.07,54.95,55.04,23031.0,54.96,55.07,54.95,55.04,23031.0
2020-02-05 11:40:00,55.04,55.23,54.99,55.22,70122.0,55.04,55.23,54.99,55.22,70122.0
2020-02-05 11:45:00,55.23,55.24,55.18,55.22,9141.0,55.23,55.24,55.18,55.22,9141.0
2020-02-05 11:50:00,55.23,55.24,55.12,55.15,9683.0,55.23,55.24,55.12,55.15,9683.0
2020-02-05 11:55:00,55.15,55.17,55.12,55.15,5342.0,55.15,55.17,55.12,55.15,5342.0
2020-02-05 12:00:00,55.16,55.16,55.06,55.08,10888.0,55.16,55.16,55.06,55.08,10888.0
2020-02-05 12:05:00,55.1,55.12,55.07,55.08,4931.0,55.1,55.12,55.07,55.08,4931.0
2020-02-05 12:10:00,55.08,55.09,55.04,55.08,4522.0,55.08,55.09,55.04,55.08,4522.0
2020-02-05 12:15:00,55.06,55.11,55.06,55.08,4804.0,55.06,55.11,55.06,55.08,4804.0
2020-02-05 12:20:00,55.07,55.11,55.04,55.11,3193.0,55.07,55.11,55.04,55.11,3193.0
2020-02-05 12:25:00,55.11,55.14,55.08,55.1,5943.0,55.11,55.14,55.08,55.1,5943.0
2020-02-05 12:30:00,55.1,55.1,55.02,55.02,8728.0,55.1,55.1,55.02,55.02,8728.0
2020-02-05 12:35:00,55.01,55.01,54.99,55.0,17893.0,55.01,55.01,54.99,55.0,17893.0
2020-02-05 12:40:00,55.0,55.0,54.97,55.0,9818.0,55.0,55.0,54.97,55.0,9818.0
2020-02-05 12:45:00,55.0,55.0,54.99,55.0,5616.0,55.0,55.0,54.99,55.0,5616.0
2020-02-05 12:50:00,55.0,55.0,54.99,54.99,12543.0,55.0,55.0,54.99,54.99,12543.0
2020-02-05 12:55:00,54.99,55.0,54.93,54.99,13421.0,54.99,55.0,54.93,54.99,13421.0
2020-02-05 13:00:00,54.98,55.0,54.97,54.97,5025.0,54.98,55.0,54.97,54.97,5025.0
2020-02-05 13:05:00,54.98,55.0,54.93,54.99,6448.0,54.98,55.0,54.93,54.99,6448.0
2020-02-05 13:10:00,54.97,55.0,54.97,54.99,34491.0,54.97,55.0,54.97,54.99,34491.0
2020-02-05 13:15:00,55.0,55.0,54.98,54.99,9388.0,55.0,55.0,54.98,54.99,9388.0
2020-02-05 13:20:00,54.99,55.0,54.97,55.0,15900.0,54.99,55.0,54.97,55.0,15900.0
2020-02-05 13:25:00,55.0,55.0,54.99,55.0,20932.0,55.0,55.0,54.99,55.0,20932.0
2020-02-05 13:30:00,55.0,55.0,54.95,54.98,9349.0,55.0,55.0,54.95,54.98,9349.0
2020-02-05 13:35:00,54.98,54.99,54.95,54.99,5021.0,54.98,54.99,54.95,54.99,5021.0
2020-02-05 13:40:00,54.98,54.99,54.95,54.98,6711.0,54.98,54.99,54.95,54.98,6711.0
2020-02-05 13:45:00,54.99,54.99,54.93,54.94,7088.0,54.99,54.99,54.93,54.94,7088.0
2020-02-05 13:50:00,54.94,54.97,54.93,54.93,5154.0,54.94,54.97,54.93,54.93,5154.0
2020-02-05 13:55:00,54.93,54.97,54.93,54.93,5580.0,54.93,54.97,54.93,54.93,5580.0
2020-02-05 14:00:00,54.94,54.94,54.9,54.93,6452.0,54.94,54.94,54.9,54.93,6452.0
2020-02-05 14:05:00,54.93,54.96,54.9,54.93,10031.0,54.93,54.96,54.9,54.93,10031.0
2020-02-05 14:10:00,54.93,54.95,54.93,54.95,31551.0,54.93,54.95,54.93,54.95,31551.0
2020-02-05 14:15:00,54.95,55.03,54.95,55.0,34338.0,54.95,55.03,54.95,55.0,34338.0
2020-02-05 14:20:00,55.01,55.01,54.94,54.98,12507.0,55.01,55.01,54.94,54.98,12507.0
2020-02-05 14:25:00,54.97,54.97,54.93,54.94,4926.0,54.97,54.97,54.93,54.94,4926.0
2020-02-05 14:30:00,54.93,55.05,54.93,55.05,21940.0,54.93,55.05,54.93,55.05,21940.0
2020-02-05 14:35:00,55.05,55.05,54.97,55.0,17230.0,55.05,55.05,54.97,55.0,17230.0
2020-02-05 14:40:00,55.01,55.05,55.0,55.03,16024.0,55.01,55.05,55.0,55.03,16024.0
2020-02-05 14:45:00,55.02,55.02,54.99,55.0,14168.0,55.02,55.02,54.99,55.0,14168.0
2020-02-05 14:50:00,55.0,55.09,55.0,55.03,19691.0,55.0,55.09,55.0,55.03,19691.0
2020-02-05 14:55:00,55.03,55.05,54.98,55.02,13226.0,55.03,55.05,54.98,55.02,13226.0
2020-02-05 15:00:00,55.04,55.05,55.0,55.0,20059.0,55.04,55.05,55.0,55.0,20059.0
2020-02-05 15:05:00,55.01,55.03,55.0,55.01,6345.0,55.01,55.03,55.0,55.01,6345.0
2020-02-05 15:10:00,55.01,55.06,54.99,55.05,11752.0,55.01,55.06,54.99,55.05,11752.0
2020-02-05 15:15:00,55.06,55.13,55.04,55.08,12597.0,55.06,55.13,55.04,55.08,12597.0
2020-02-05 15:20:00,55.09,55.15,55.09,55.14,12288.0,55.09,55.15,55.09,55.14,12288.0
2020-02-05 15:25:00,55.13,55.15,55.07,55.09,9303.0,55.13,55.15,55.07,55.09,9303.0
2020-02-05 15:30:00,55.09,55.09,55.0,55.02,15103.0,55.09,55.09,55.0,55.02,15103.0
2020-02-05 15:35:00,55.02,55.05,54.97,55.01,14428.0,55.02,55.05,54.97,55.01,14428.0
2020-02-05 15:40:00,55.0,55.05,54.99,55.05,15307.0,55.0,55.05,54.99,55.05,15307.0
2020-02-05 15:45:00,55.05,55.06,54.98,54.99,29321.0,55.05,55.06,54.98,54.99,29321.0
2020-02-05 15:50:00,54.99,55.01,54.92,54.98,77919.0,54.99,55.01,54.92,54.98,77919.0
2020-02-05 15:55:00,54.96,55.12,54.9,55.11,129483.0,54.96,55.12,54.9,55.11,129483.0
2020-02-06 09:30:00,55.78,55.84,55.4,55.78,43009.0,55.78,55.84,55.4,55.78,43009.0
2020-02-06 09:35:00,55.77,55.77,55.52,55.52,2517.0,55.77,55.77,55.52,55.52,2517.0
2020-02-06 09:40:00,55.41,55.56,55.36,55.54,7585.0,55.41,55.56,55.36,55.54,7585.0
2020-02-06 09:45:00,55.55,55.55,55.39,55.51,9942.0,55.55,55.55,55.39,55.51,9942.0
2020-02-06 09:50:00,55.47,55.56,55.4,55.47,19925.0,55.47,55.56,55.4,55.47,19925.0
2020-02-06 09:55:00,55.47,55.77,55.46,55.77,13873.0,55.47,55.77,55.46,55.77,13873.0
2020-02-06 10:00:00,55.8,55.85,55.7,55.83,15477.0,55.8,55.85,55.7,55.83,15477.0
2020-02-06 10:05:00,55.83,55.84,55.7,55.73,9541.0,55.83,55.84,55.7,55.73,9541.0
2020-02-06 10:10:00,55.72,55.82,55.66,55.78,15694.0,55.72,55.82,55.66,55.78,15694.0
2020-02-06 10:15:00,55.74,55.74,55.58,55.59,6786.0,55.74,55.74,55.58,55.59,6786.0
2020-02-06 10:20:00,55.57,55.6,55.47,55.55,8530.0,55.57,55.6,55.47,55.55,8530.0
2020-02-06 10:25:00,55.55,55.63,55.52,55.57,5115.0,55.55,55.63,55.52,55.57,5115.0
2020-02-06 10:30:00,55.56,55.63,55.51,55.58,7424.0,55.56,55.63,55.51,55.58,7424.0
2020-02-06 10:35:00,55.57,55.61,55.54,55.61,6855.0,55.57,55.61,55.54,55.61,6855.0
2020-02-06 10:40:00,55.63,55.65,55.54,55.55,4730.0,55.63,55.65,55.54,55.55,4730.0
2020-02-06 10:45:00,55.55,55.66,55.55,55.57,5983.0,55.55,55.66,55.55,55.57,5983.0
2020-02-06 10:50:00,55.56,55.63,55.46,55.47,4905.0,55.56,55.63,55.46,55.47,4905.0
2020-02-06 10:55:00,55.45,55.49,55.41,55.43,7187.0,55.45,55.49,55.41,55.43,7187.0
2020-02-06 11:00:00,55.41,55.41,55.23,55.29,20402.0,55.41,55.41,55.23,55.29,20402.0
2020-02-06 11:05:00,55.28,55.29,55.19,55.25,7791.0,55.28,55.29,55.19,55.25,7791.0
2020-02-06 11:10:00,55.25,55.39,55.25,55.35,7968.0,55.25,55.39,55.25,55.35,7968.0
2020-02-06 11:15:00,55.37,55.41,55.31,55.4,9250.0,55.37,55.41,55.31,55.4,9250.0
2020-02-06 11:20:00,55.41,55.41,55.29,55.34,5602.0,55.41,55.41,55.29,55.34,5602.0
2020-02-06 11:25:00,55.33,55.36,55.21,55.22,8080.0,55.33,55.36,55.21,55.22,8080.0
2020-02-06 11:30:00,55.23,55.27,55.18,55.24,15141.0,55.23,55.27,55.18,55.24,15141.0
2020-02-06 11:35:00,55.25,55.25,55.18,55.25,5635.0,55.25,55.25,55.18,55.25,5635.0
2020-02-06 11:40:00,55.24,55.29,55.24,55.28,6380.0,55.24,55.29,55.24,55.28,6380.0
2020-02-06 11:45:00,55.28,55.36,55.28,55.35,3904.0,55.28,55.36,55.28,55.35,3904.0
2020-02-06 11:50:00,55.35,55.35,55.27,55.32,7378.0,55.35,55.35,55.27,55.32,7378.0
2020-02-06 11:55:00,55.33,55.34,55.26,55.28,7683.0,55.33,55.34,55.26,55.28,7683.0
2020-02-06 12:00:00,55.28,55.4,55.28,55.4,9938.0,55.28,55.4,55.28,55.4,9938.0
2020-02-06 12:05:00,55.4,55.46,55.39,55.46,8262.0,55.4,55.46,55.39,55.46,8262.0
2020-02-06 12:10:00,55.45,55.45,55.37,55.37,8138.0,55.45,55.45,55.37,55.37,8138.0
2020-02-06 12:15:00,55.38,55.49,55.38,55.48,4849.0,55.38,55.49,55.38,55.48,4849.0
2020-02-06 12:20:00,55.48,55.48,55.45,55.47,4396.0,55.48,55.48,55.45,55.47,4396.0
2020-02-06 12:25:00,55.47,55.54,55.47,55.53,7143.0,55.47,55.54,55.47,55.53,7143.0
2020-02-06 12:30:00,55.52,55.58,55.52,55.58,10950.0,55.52,55.58,55.52,55.58,10950.0
2020-02-06 12:35:00,55.56,55.58,55.5,55.5,5990.0,55.56,55.58,55.5,55.5,5990.0
2020-02-06 12:40:00,55.51,55.57,55.49,55.5,6855.0,55.51,55.57,55.49,55.5,6855.0
2020-02-06 12:45:00,55.49,55.49,55.41,55.42,9453.0,55.49,55.49,55.41,55.42,9453.0
2020-02-06 12:50:00,55.42,55.51,55.42,55.5,9920.0,55.42,55.51,55.42,55.5,9920.0
2020-02-06 12:55:00,55.51,55.55,55.5,55.52,17082.0,55.51,55.55,55.5,55.52,17082.0
2020-02-06 13:00:00,55.54,55.62,55.53,55.58,5389.0,55.54,55.62,55.53,55.58,5389.0
2020-02-06 13:05:00,55.6,55.66,55.6,55.63,8923.0,55.6,55.66,55.6,55.63,8923.0
2020-02-06 13:10:00,55.62,55.63,55.57,55.58,8668.0,55.62,55.63,55.57,55.58,8668.0
2020-02-06 13:15:00,55.59,55.6,55.53,55.57,5881.0,55.59,55.6,55.53,55.57,5881.0
2020-02-06 13:20:00,55.56,55.56,55.5,55.55,4400.0,55.56,55.56,55.5,55.55,4400.0
2020-02-06 13:25:00,55.56,55.61,55.54,55.58,5235.0,55.56,55.61,55.54,55.58,5235.0
2020-02-06 13:30:00,55.58,55.58,55.45,55.46,11187.0,55.58,55.58,55.45,55.46,11187.0
2020-02-06 13:35:00,55.47,55.47,55.32,55.32,4327.0,55.47,55.47,55.32,55.32,4327.0
2020-02-06 13:40:00,55.33,55.42,55.3,55.42,4106.0,55.33,55.42,55.3,55.42,4106.0
2020-02-06 13:45:00,55.39,55.44,55.37,55.41,6193.0,55.39,55.44,55.37,55.41,6193.0
2020-02-06 13:50:00,55.41,55.46,55.41,55.44,6626.0,55.41,55.46,55.41,55.44,6626.0
2020-02-06 13:55:00,55.43,55.5,55.43,55.47,4910.0,55.43,55.5,55.43,55.47,4910.0
2020-02-06 14:00:00,55.49,55.5,55.41,55.43,10168.0,55.49,55.5,55.41,55.43,10168.0
2020-02-06 14:05:00,55.42,55.42,55.36,55.37,5812.0,55.42,55.42,55.36,55.37,5812.0
2020-02-06 14:10:00,55.37,55.44,55.35,55.44,8218.0,55.37,55.44,55.35,55.44,8218.0
2020-02-06 14:15:00,55.42,55.43,55.38,55.4,8534.0,55.42,55.43,55.38,55.4,8534.0
2020-02-06 14:20:00,55.38,55.41,55.35,55.41,12719.0,55.38,55.41,55.35,55.41,12719.0
2020-02-06 14:25:00,55.41,55.49,55.4,55.46,6727.0,55.41,55.49,55.4,55.46,6727.0
2020-02-06 14:30:00,55.47,55.5,55.47,55.49,8339.0,55.47,55.5,55.47,55.49,8339.0
2020-02-06 14:35:00,55.48,55.56,55.48,55.51,7512.0,55.48,55.56,55.48,55.51,7512.0
2020-02-06 14:40:00,55.53,55.55,55.52,55.53,7009.0,55.53,55.55,55.52,55.53,7009.0
2020-02-06 14:45:00,55.51,55.55,55.35,55.41,31281.0,55.51,55.55,55.35,55.41,31281.0
2020-02-06 14:50:00,55.45,55.49,55.39,55.49,9335.0,55.45,55.49,55.39,55.49,9335.0
2020-02-06 14:55:00,55.49,55.5,55.44,55.44,7015.0,55.49,55.5,55.44,55.44,7015.0
2020-02-06 15:00:00,55.44,55.44,55.36,55.4,6670.0,55.44,55.44,55.36,55.4,6670.0
2020-02-06 15:05:00,55.39,55.41,55.36,55.4,8807.0,55.39,55.41,55.36,55.4,8807.0
2020-02-06 15:10:00,55.39,55.39,55.3,55.33,6389.0,55.39,55.39,55.3,55.33,6389.0
2020-02-06 15:15:00,55.33,55.33,55.28,55.3,12096.0,55.33,55.33,55.28,55.3,12096.0
2020-02-06 15:20:00,55.31,55.35,55.28,55.35,16333.0,55.31,55.35,55.28,55.35,16333.0
2020-02-06 15:25:00,55.33,55.34,55.31,55.32,16158.0,55.33,55.34,55.31,55.32,16158.0
2020-02-06 15:30:00,55.32,55.39,55.32,55.36,22069.0,55.32,55.39,55.32,55.36,22069.0
2020-02-06 15:35:00,55.36,55.44,55.34,55.41,15265.0,55.36,55.44,55.34,55.41,15265.0
2020-02-06 15:40:00,55.42,55.44,55.39,55.39,21132.0,55.42,55.44,55.39,55.39,21132.0
2020-02-06 15:45:00,55.39,55.42,55.31,55.34,26960.0,55.39,55.42,55.31,55.34,26960.0
2020-02-06 15:50:00,55.33,55.34,55.24,55.27,36051.0,55.33,55.34,55.24,55.27,36051.0
2020-02-06 15:55:00,55.27,55.28,55.08,55.1,226308.0,55.27,55.28,55.08,55.1,226308.0
2020-02-07 09:30:00,53.49,54.04,53.15,53.25,60675.0,53.49,54.04,53.15,53.25,60675.0
2020-02-07 09:35:00,53.28,53.37,52.83,52.99,46850.0,53.28,53.37,52.83,52.99,46850.0
2020-02-07 09:40:00,52.89,52.98,52.57,52.66,34700.0,52.89,52.98,52.57,52.66,34700.0
2020-02-07 09:45:00,52.62,52.77,52.47,52.55,30923.0,52.62,52.77,52.47,52.55,30923.0
2020-02-07 09:50:00,52.51,52.74,52.38,52.47,84409.0,52.51,52.74,52.38,52.47,84409.0
2020-02-07 09:55:00,52.46,52.55,52.32,52.35,27403.0,52.46,52.55,52.32,52.35,27403.0
2020-02-07 10:00:00,52.36,52.71,52.34,52.63,13999.0,52.36,52.71,52.34,52.63,13999.0
2020-02-07 10:05:00,52.6,52.75,52.57,52.58,11479.0,52.6,52.75,52.57,52.58,11479.0
2020-02-07 10:10:00,52.58,52.59,52.51,52.56,8713.0,52.58,52.59,52.51,52.56,8713.0
2020-02-07 10:15:00,52.57,52.85,52.56,52.8,13757.0,52.57,52.85,52.56,52.8,13757.0
2020-02-07 10:20:00,52.84,52.97,52.84,52.93,9526.0,52.84,52.97,52.84,52.93,9526.0
2020-02-07 10:25:00,52.94,53.06,52.9,53.03,10398.0,52.94,53.06,52.9,53.03,10398.0
2020-02-07 10:30:00,53.01,53.06,52.9,52.91,10660.0,53.01,53.06,52.9,52.91,10660.0
2020-02-07 10:35:00,52.93,52.98,52.69,52.7,13026.0,52.93,52.98,52.69,52.7,13026.0
2020-02-07 10:40:00,52.69,52.79,52.57,52.64,83961.0,52.69,52.79,52.57,52.64,83961.0
2020-02-07 10:45:00,52.65,52.65,52.4,52.57,20045.0,52.65,52.65,52.4,52.57,20045.0
2020-02-07 10:50:00,52.57,52.65,52.39,52.42,12496.0,52.57,52.65,52.39,52.42,12496.0
2020-02-07 10:55:00,52.43,52.54,52.37,52.53,20098.0,52.43,52.54,52.37,52.53,20098.0
2020-02-07 11:00:00,52.49,52.52,52.31,52.35,29465.0,52.49,52.52,52.31,52.35,29465.0
2020-02-07 11:05:00,52.35,52.47,52.34,52.41,17100.0,52.35,52.47,52.34,52.41,17100.0
2020-02-07 11:10:00,52.41,52.89,52.35,52.89,19505.0,52.41,52.89,52.35,52.89,19505.0
2020-02-07 11:15:00,52.85,52.85,52.73,52.79,10429.0,52.85,52.85,52.73,52.79,10429.0
2020-02-07 11:20:00,52.83,52.96,52.75,52.95,9020.0,52.83,52.96,52.75,52.95,9020.0
2020-02-07 11:25:00,52.95,53.04,52.92,52.98,11322.0,52.95,53.04,52.92,52.98,11322.0
2020-02-07 11:30:00,52.97,52.97,52.88,52.88,10915.0,52.97,52.97,52.88,52.88,10915.0
2020-02-07 11:35:00,52.88,52.98,52.85,52.94,8770.0,52.88,52.98,52.85,52.94,8770.0
2020-02-07 11:40:00,52.92,52.96,52.89,52.91,6629.0,52.92,52.96,52.89,52.91,6629.0
2020-02-07 11:45:00,52.9,52.9,52.83,52.86,7850.0,52.9,52.9,52.83,52.86,7850.0
2020-02-07 11:50:00,52.85,52.95,52.84,52.91,10614.0,52.85,52.95,52.84,52.91,10614.0
2020-02-07 11:55:00,52.9,52.96,52.89,52.91,30263.0,52.9,52.96,52.89,52.91,30263.0
2020-02-07 12:00:00,52.91,52.93,52.88,52.91,14540.0,52.91,52.93,52.88,52.91,14540.0
2020-02-07 12:05:00,52.91,53.06,52.88,52.9,34351.0,52.91,53.06,52.88,52.9,34351.0
2020-02-07 12:10:00,52.89,52.97,52.86,52.9,27704.0,52.89,52.97,52.86,52.9,27704.0
2020-02-07 12:15:00,52.9,53.01,52.88,52.9,35959.0,52.9,53.01,52.88,52.9,35959.0
2020-02-07 12:20:00,52.9,52.98,52.9,52.95,10090.0,52.9,52.98,52.9,52.95,10090.0
2020-02-07 12:25:00,52.98,53.06,52.98,53.01,8816.0,52.98,53.06,52.98,53.01,8816.0
2020-02-07 12:30:00,53.01,53.04,52.86,52.86,29784.0,53.01,53.04,52.86,52.86,29784.0
2020-02-07 12:35:00,52.85,52.89,52.76,52.87,28297.0,52.85,52.89,52.76,52.87,28297.0
2020-02-07 12:40:00,52.9,52.9,52.75,52.75,6657.0,52.9,52.9,52.75,52.75,6657.0
2020-02-07 12:45:00,52.75,52.89,52.74,52.89,11155.0,52.75,52.89,52.74,52.89,11155.0
2020-02-07 12:50:00,52.87,52.87,52.78,52.81,7799.0,52.87,52.87,52.78,52.81,7799.0
2020-02-07 12:55:00,52.85,53.05,52.82,53.0,9087.0,52.85,53.05,52.82,53.0,9087.0
2020-02-07 13:00:00,53.02,53.09,53.02,53.06,5467.0,53.02,53.09,53.02,53.06,5467.0
2020-02-07 13:05:00,53.06,53.06,52.98,52.98,6108.0,53.06,53.06,52.98,52.98,6108.0
2020-02-07 13:10:00,52.98,53.05,52.98,53.05,8219.0,52.98,53.05,52.98,53.05,8219.0
2020-02-07 13:15:00,53.06,53.1,53.0,53.06,11218.0,53.06,53.1,53.0,53.06,11218.0
2020-02-07 13:20:00,53.04,53.22,53.04,53.2,12372.0,53.04,53.22,53.04,53.2,12372.0
2020-02-07 13:25:00,53.22,53.22,53.0,53.07,10562.0,53.22,53.22,53.0,53.07,10562.0
2020-02-07 13:30:00,53.05,53.08,52.99,52.99,5307.0,53.05,53.08,52.99,52.99,5307.0
2020-02-07 13:35:00,53.0,53.1,52.98,52.98,10745.0,53.0,53.1,52.98,52.98,10745.0
2020-02-07 13:40:00,52.98,53.03,52.93,52.97,15698.0,52.98,53.03,52.93,52.97,15698.0
2020-02-07 13:45:00,52.97,53.03,52.94,53.01,16210.0,52.97,53.03,52.94,53.01,16210.0
2020-02-07 13:50:00,53.03,53.04,52.98,53.0,9791.0,53.03,53.04,52.98,53.0,9791.0
2020-02-07 13:55:00,53.01,53.03,53.0,53.01,9702.0,53.01,53.03,53.0,53.01,9702.0
2020-02-07 14:00:00,53.01,53.02,52.89,52.91,16744.0,53.01,53.02,52.89,52.91,16744.0
2020-02-07 14:05:00,52.92,53.0,52.92,52.98,24070.0,52.92,53.0,52.92,52.98,24070.0
2020-02-07 14:10:00,52.98,53.01,52.82,52.85,49235.0,52.98,53.01,52.82,52.85,49235.0
2020-02-07 14:15:00,52.87,52.93,52.86,52.89,7979.0,52.87,52.93,52.86,52.89,7979.0
2020-02-07 14:20:00,52.89,52.89,52.8,52.85,8230.0,52.89,52.89,52.8,52.85,8230.0
2020-02-07 14:25:00,52.81,52.9,52.8,52.89,13250.0,52.81,52.9,52.8,52.89,13250.0
2020-02-07 14:30:00,52.89,52.93,52.87,52.88,14052.0,52.89,52.93,52.87,52.88,14052.0
2020-02-07 14:35:00,52.88,52.91,52.82,52.83,13948.0,52.88,52.91,52.82,52.83,13948.0
2020-02-07 14:40:00,52.83,52.86,52.78,52.86,23134.0,52.83,52.86,52.78,52.86,23134.0
2020-02-07 14:45:00,52.86,52.95,52.85,52.95,6476.0,52.86,52.95,52.85,52.95,6476.0
2020-02-07 14:50:00,52.94,52.95,52.86,52.88,10920.0,52.94,52.95,52.86,52.88,10920.0
2020-02-07 14:55:00,52.9,53.0,52.87,52.98,15616.0,52.9,53.0,52.87,52.98,15616.0
2020-02-07 15:00:00,52.98,53.06,52.96,52.96,8847.0,52.98,53.06,52.96,52.96,8847.0
2020-02-07 15:05:00,52.95,53.1,52.94,53.0,13958.0,52.95,53.1,52.94,53.0,13958.0
2020-02-07 15:10:00,52.98,53.03,52.92,53.03,16212.0,52.98,53.03,52.92,53.03,16212.0
2020-02-07 15:15:00,53.05,53.06,53.0,53.06,10794.0,53.05,53.06,53.0,53.06,10794.0
2020-02-07 15:20:00,53.05,53.05,52.9,52.97,11472.0,53.05,53.05,52.9,52.97,11472.0
2020-02-07 15:25:00,52.95,53.04,52.95,52.98,21022.0,52.95,53.04,52.95,52.98,21022.0
2020-02-07 15:30:00,52.98,53.02,52.97,52.99,25709.0,52.98,53.02,52.97,52.99,25709.0
2020-02-07 15:35:00,52.99,52.99,52.92,52.94,22338.0,52.99,52.99,52.92,52.94,22338.0
2020-02-07 15:40:00,52.94,53.02,52.93,53.0,28350.0,52.94,53.02,52.93,53.0,28350.0
2020-02-07 15:45:00,53.01,53.02,52.89,52.91,44662.0,53.01,53.02,52.89,52.91,44662.0
2020-02-07 15:50:00,52.91,52.99,52.87,52.88,87912.0,52.91,52.99,52.87,52.88,87912.0
2020-02-07 15:55:00,52.88,52.89,52.77,52.82,133643.0,52.88,52.89,52.77,52.82,133643.0
2020-02-10 09:30:00,52.25,52.25,51.67,52.13,97052.0,52.25,52.25,51.67,52.13,97052.0
2020-02-10 09:35:00,52.09,52.09,51.86,51.97,47180.0,52.09,52.09,51.86,51.97,47180.0
2020-02-10 09:40:00,51.97,52.0,51.55,51.65,20774.0,51.97,52.0,51.55,51.65,20774.0
2020-02-10 09:45:00,51.65,51.68,51.37,51.38,44461.0,51.65,51.68,51.37,51.38,44461.0
2020-02-10 09:50:00,51.41,51.57,51.28,51.53,35409.0,51.41,51.57,51.28,51.53,35409.0
2020-02-10 09:55:00,51.53,51.76,51.51,51.69,21679.0,51.53,51.76,51.51,51.69,21679.0
2020-02-10 10:00:00,51.72,51.82,51.65,51.8,26726.0,51.72,51.82,51.65,51.8,26726.0
2020-02-10 10:05:00,51.82,51.98,51.82,51.89,42260.0,51.82,51.98,51.82,51.89,42260.0
2020-02-10 10:10:00,51.91,51.98,51.77,51.78,31052.0,51.91,51.98,51.77,51.78,31052.0
2020-02-10 10:15:00,51.79,51.9,51.75,51.86,46780.0,51.79,51.9,51.75,51.86,46780.0
2020-02-10 10:20:00,51.84,51.94,51.77,51.89,66042.0,51.84,51.94,51.77,51.89,66042.0
2020-02-10 10:25:00,51.9,51.94,51.77,51.84,14736.0,51.9,51.94,51.77,51.84,14736.0
2020-02-10 10:30:00,51.83,51.84,51.73,51.82,12195.0,51.83,51.84,51.73,51.82,12195.0
2020-02-10 10:35:00,51.8,51.82,51.63,51.67,9508.0,51.8,51.82,51.63,51.67,9508.0
2020-02-10 10:40:00,51.66,51.7,51.62,51.65,10505.0,51.66,51.7,51.62,51.65,10505.0
2020-02-10 10:45:00,51.67,51.7,51.63,51.68,15573.0,51.67,51.7,51.63,51.68,15573.0
2020-02-10 10:50:00,51.68,51.68,51.54,51.56,15880.0,51.68,51.68,51.54,51.56,15880.0
2020-02-10 10:55:00,51.56,51.56,51.37,51.38,39159.0,51.56,51.56,51.37,51.38,39159.0
2020-02-10 11:00:00,51.4,51.44,51.39,51.42,19657.0,51.4,51.44,51.39,51.42,19657.0
2020-02-10 11:05:00,51.42,51.53,51.42,51.43,13547.0,51.42,51.53,51.42,51.43,13547.0
2020-02-10 11:10:00,51.44,51.46,51.38,51.38,22898.0,51.44,51.46,51.38,51.38,22898.0
2020-02-10 11:15:00,51.39,51.46,51.35,51.37,47809.0,51.39,51.46,51.35,51.37,47809.0
2020-02-10 11:20:00,51.37,51.44,51.29,51.31,19070.0,51.37,51.44,51.29,51.31,19070.0
2020-02-10 11:25:00,51.31,51.44,51.31,51.43,12608.0,51.31,51.44,51.31,51.43,12608.0
2020-02-10 11:30:00,51.42,51.43,51.34,51.36,9000.0,51.42,51.43,51.34,51.36,9000.0
2020-02-10 11:35:00,51.36,51.39,51.31,51.39,9984.0,51.36,51.39,51.31,51.39,9984.0
2020-02-10 11:40:00,51.39,51.46,51.37,51.41,13475.0,51.39,51.46,51.37,51.41,13475.0
2020-02-10 11:45:00,51.41,51.63,51.4,51.58,21612.0,51.41,51.63,51.4,51.58,21612.0
2020-02-10 11:50:00,51.6,51.6,51.47,51.47,17788.0,51.6,51.6,51.47,51.47,17788.0
2020-02-10 11:55:00,51.46,51.52,51.46,51.49,12744.0,51.46,51.52,51.46,51.49,12744.0
2020-02-10 12:00:00,51.5,51.52,51.42,51.43,14653.0,51.5,51.52,51.42,51.43,14653.0
2020-02-10 12:05:00,51.43,51.43,51.4,51.41,17861.0,51.43,51.43,51.4,51.41,17861.0
2020-02-10 12:10:00,51.42,51.44,51.39,51.41,20741.0,51.42,51.44,51.39,51.41,20741.0
2020-02-10 12:15:00,51.4,51.41,51.28,51.28,25950.0,51.4,51.41,51.28,51.28,25950.0
2020-02-10 12:20:00,51.27,51.28,51.21,51.22,15965.0,51.27,51.28,51.21,51.22,15965.0
2020-02-10 12:25:00,51.22,51.33,51.2,51.33,13123.0,51.22,51.33,51.2,51.33,13123.0
2020-02-10 12:30:00,51.34,51.4,51.31,51.33,10119.0,51.34,51.4,51.31,51.33,10119.0
2020-02-10 12:35:00,51.33,51.4,51.33,51.4,6253.0,51.33,51.4,51.33,51.4,6253.0
2020-02-10 12:40:00,51.41,51.5,51.39,51.5,8616.0,51.41,51.5,51.39,51.5,8616.0
2020-02-10 12:45:00,51.51,51.66,51.51,51.64,13516.0,51.51,51.66,51.51,51.64,13516.0
2020-02-10 12:50:00,51.63,51.63,51.47,51.47,4228.0,51.63,51.63,51.47,51.47,4228.0
2020-02-10 12:55:00,51.47,51.49,51.44,51.45,6813.0,51.47,51.49,51.44,51.45,6813.0
2020-02-10 13:00:00,51.46,51.49,51.44,51.44,7615.0,51.46,51.49,51.44,51.44,7615.0
2020-02-10 13:05:00,51.44,51.58,51.44,51.57,8263.0,51.44,51.58,51.44,51.57,8263.0
2020-02-10 13:10:00,51.58,51.62,51.56,51.58,6615.0,51.58,51.62,51.56,51.58,6615.0
2020-02-10 13:15:00,51.58,51.59,51.46,51.46,7360.0,51.58,51.59,51.46,51.46,7360.0
2020-02-10 13:20:00,51.44,51.46,51.39,51.39,15023.0,51.44,51.46,51.39,51.39,15023.0
2020-02-10 13:25:00,51.39,51.41,51.36,51.38,12840.0,51.39,51.41,51.36,51.38,12840.0
2020-02-10 13:30:00,51.37,51.42,51.35,51.42,11677.0,51.37,51.42,51.35,51.42,11677.0
2020-02-10 13:35:00,51.42,51.44,51.4,51.41,6791.0,51.42,51.44,51.4,51.41,6791.0
2020-02-10 13:40:00,51.41,51.42,51.38,51.38,23219.0,51.41,51.42,51.38,51.38,23219.0
2020-02-10 13:45:00,51.39,51.42,51.34,51.38,10535.0,51.39,51.42,51.34,51.38,10535.0
2020-02-10 13:50:00,51.37,51.39,51.35,51.39,14828.0,51.37,51.39,51.35,51.39,14828.0
2020-02-10 13:55:00,51.39,51.41,51.33,51.35,12408.0,51.39,51.41,51.33,51.35,12408.0
2020-02-10 14:00:00,51.34,51.39,51.33,51.39,19956.0,51.34,51.39,51.33,51.39,19956.0
2020-02-10 14:05:00,51.4,51.58,51.39,51.53,15526.0,51.4,51.58,51.39,51.53,15526.0
2020-02-10 14:10:00,51.54,51.56,51.54,51.55,8330.0,51.54,51.56,51.54,51.55,8330.0
2020-02-10 14:15:00,51.56,51.56,51.44,51.44,14633.0,51.56,51.56,51.44,51.44,14633.0
2020-02-10 14:20:00,51.44,51.47,51.35,51.38,38755.0,51.44,51.47,51.35,51.38,38755.0
2020-02-10 14:25:00,51.39,51.45,51.37,51.44,8387.0,51.39,51.45,51.37,51.44,8387.0
2020-02-10 14:30:00,51.42,51.49,51.39,51.48,7732.0,51.42,51.49,51.39,51.48,7732.0
2020-02-10 14:35:00,51.47,51.48,51.32,51.32,15793.0,51.47,51.48,51.32,51.32,15793.0
2020-02-10 14:40:00,51.32,51.34,51.3,51.3,8769.0,51.32,51.34,51.3,51.3,8769.0
2020-02-10 14:45:00,51.29,51.32,51.28,51.3,10125.0,51.29,51.32,51.28,51.3,10125.0
2020-02-10 14:50:00,51.29,51.3,51.22,51.26,19401.0,51.29,51.3,51.22,51.26,19401.0
2020-02-10 14:55:00,51.26,51.26,51.15,51.16,27692.0,51.26,51.26,51.15,51.16,27692.0
2020-02-10 15:00:00,51.17,51.19,51.14,51.17,16577.0,51.17,51.19,51.14,51.17,16577.0
2020-02-10 15:05:00,51.17,51.19,51.15,51.18,11546.0,51.17,51.19,51.15,51.18,11546.0
2020-02-10 15:10:00,51.18,51.21,51.11,51.12,24350.0,51.18,51.21,51.11,51.12,24350.0
2020-02-10 15:15:00,51.12,51.13,51.08,51.09,16533.0,51.12,51.13,51.08,51.09,16533.0
2020-02-10 15:20:00,51.09,51.13,51.07,51.09,39154.0,51.09,51.13,51.07,51.09,39154.0
2020-02-10 15:25:00,51.08,51.25,51.07,51.19,27032.0,51.08,51.25,51.07,51.19,27032.0
2020-02-10 15:30:00,51.19,51.22,51.15,51.22,49624.0,51.19,51.22,51.15,51.22,49624.0
2020-02-10 15:35:00,51.22,51.37,51.2,51.33,32720.0,51.22,51.37,51.2,51.33,32720.0
2020-02-10 15:40:00,51.34,51.34,51.25,51.28,35730.0,51.34,51.34,51.25,51.28,35730.0
2020-02-10 15:45:00,51.26,51.26,51.13,51.14,47140.0,51.26,51.26,51.13,51.14,47140.0
2020-02-10 15:50:00,51.14,51.14,51.09,51.1,117077.0,51.14,51.14,51.09,51.1,117077.0
2020-02-10 15:55:00,51.1,51.1,50.97,51.01,220018.0,51.1,51.1,50.97,51.01,220018.0
2020-02-11 09:30:00,51.6,51.73,51.33,51.33,59880.0,51.6,51.73,51.33,51.33,59880.0
2020-02-11 09:35:00,51.4,51.57,51.31,51.53,43260.0,51.4,51.57,51.31,51.53,43260.0
2020-02-11 09:40:00,51.51,51.89,51.5,51.89,26312.0,51.51,51.89,51.5,51.89,26312.0
2020-02-11 09:45:00,51.86,51.97,51.82,51.97,56151.0,51.86,51.97,51.82,51.97,56151.0
2020-02-11 09:50:00,51.97,52.19,51.97,52.16,46440.0,51.97,52.19,51.97,52.16,46440.0
2020-02-11 09:55:00,52.17,52.34,52.17,52.27,32091.0,52.17,52.34,52.17,52.27,32091.0
2020-02-11 10:00:00,52.27,52.44,52.27,52.37,25590.0,52.27,52.44,52.27,52.37,25590.0
2020-02-11 10:05:00,52.38,52.42,52.28,52.41,19855.0,52.38,52.42,52.28,52.41,19855.0
2020-02-11 10:10:00,52.42,52.51,52.36,52.51,21038.0,52.42,52.51,52.36,52.51,21038.0
2020-02-11 10:15:00,52.51,52.55,52.42,52.42,16104.0,52.51,52.55,52.42,52.42,16104.0
2020-02-11 10:20:00,52.42,52.45,52.36,52.4,21545.0,52.42,52.45,52.36,52.4,21545.0
2020-02-11 10:25:00,52.4,52.59,52.4,52.57,12513.0,52.4,52.59,52.4,52.57,12513.0
2020-02-11 10:30:00,52.58,52.71,52.55,52.68,14313.0,52.58,52.71,52.55,52.68,14313.0
2020-02-11 10:35:00,52.69,52.76,52.65,52.74,9967.0,52.69,52.76,52.65,52.74,9967.0
2020-02-11 10:40:00,52.74,52.81,52.71,52.81,20142.0,52.74,52.81,52.71,52.81,20142.0
2020-02-11 10:45:00,52.8,52.91,52.68,52.69,26420.0,52.8,52.91,52.68,52.69,26420.0
2020-02-11 10:50:00,52.7,52.72,52.61,52.63,20611.0,52.7,52.72,52.61,52.63,20611.0
2020-02-11 10:55:00,52.62,52.65,52.57,52.65,16823.0,52.62,52.65,52.57,52.65,16823.0
2020-02-11 11:00:00,52.66,52.74,52.64,52.69,15277.0,52.66,52.74,52.64,52.69,15277.0
2020-02-11 11:05:00,52.75,52.83,52.73,52.74,61647.0,52.75,52.83,52.73,52.74,61647.0
2020-02-11 11:10:00,52.73,52.91,52.7,52.87,29604.0,52.73,52.91,52.7,52.87,29604.0
2020-02-11 11:15:00,52.85,52.88,52.81,52.84,20544.0,52.85,52.88,52.81,52.84,20544.0
2020-02-11 11:20:00,52.83,52.83,52.7,52.77,22326.0,52.83,52.83,52.7,52.77,22326.0
2020-02-11 11:25:00,52.78,52.84,52.78,52.79,10723.0,52.78,52.84,52.78,52.79,10723.0
2020-02-11 11:30:00,52.81,52.82,52.68,52.68,17045.0,52.81,52.82,52.68,52.68,17045.0
2020-02-11 11:35:00,52.68,52.71,52.66,52.66,6493.0,52.68,52.71,52.66,52.66,6493.0
2020-02-11 11:40:00,52.66,52.82,52.65,52.75,7501.0,52.66,52.82,52.65,52.75,7501.0
2020-02-11 11:45:00,52.75,52.77,52.72,52.75,7884.0,52.75,52.77,52.72,52.75,7884.0
2020-02-11 11:50:00,52.75,52.79,52.71,52.72,5103.0,52.75,52.79,52.71,52.72,5103.0
2020-02-11 11:55:00,52.72,52.73,52.68,52.69,6489.0,52.72,52.73,52.68,52.69,6489.0
2020-02-11 12:00:00,52.68,52.77,52.65,52.74,3355.0,52.68,52.77,52.65,52.74,3355.0
2020-02-11 12:05:00,52.75,52.79,52.75,52.75,2703.0,52.75,52.79,52.75,52.75,2703.0
2020-02-11 12:10:00,52.75,52.76,52.71,52.73,3147.0,52.75,52.76,52.71,52.73,3147.0
2020-02-11 12:15:00,52.73,52.8,52.73,52.79,5030.0,52.73,52.8,52.73,52.79,5030.0
2020-02-11 12:20:00,52.79,52.79,52.74,52.76,6865.0,52.79,52.79,52.74,52.76,6865.0
2020-02-11 12:25:00,52.75,52.8,52.73,52.75,5100.0,52.75,52.8,52.73,52.75,5100.0
2020-02-11 12:30:00,52.76,52.76,52.7,52.73,6581.0,52.76,52.76,52.7,52.73,6581.0
2020-02-11 12:35:00,52.73,52.73,52.63,52.72,6212.0,52.73,52.73,52.63,52.72,6212.0
2020-02-11 12:40:00,52.72,52.73,52.68,52.69,5280.0,52.72,52.73,52.68,52.69,5280.0
2020-02-11 12:45:00,52.69,52.71,52.67,52.68,3400.0,52.69,52.71,52.67,52.68,3400.0
2020-02-11 12:50:00,52.68,52.7,52.66,52.67,4020.0,52.68,52.7,52.66,52.67,4020.0
2020-02-11 12:55:00,52.66,52.67,52.64,52.66,3505.0,52.66,52.67,52.64,52.66,3505.0
2020-02-11 13:00:00,52.65,52.74,52.64,52.7,7451.0,52.65,52.74,52.64,52.7,7451.0
2020-02-11 13:05:00,52.7,52.74,52.69,52.72,4276.0,52.7,52.74,52.69,52.72,4276.0
2020-02-11 13:10:00,52.73,52.73,52.69,52.71,2800.0,52.73,52.73,52.69,52.71,2800.0
2020-02-11 13:15:00,52.7,52.73,52.7,52.73,2680.0,52.7,52.73,52.7,52.73,2680.0
2020-02-11 13:20:00,52.72,52.74,52.68,52.7,6343.0,52.72,52.74,52.68,52.7,6343.0
2020-02-11 13:25:00,52.69,52.77,52.69,52.74,5260.0,52.69,52.77,52.69,52.74,5260.0
2020-02-11 13:30:00,52.74,52.76,52.69,52.72,5852.0,52.74,52.76,52.69,52.72,5852.0
2020-02-11 13:35:00,52.72,52.74,52.65,52.65,4300.0,52.72,52.74,52.65,52.65,4300.0
2020-02-11 13:40:00,52.65,52.72,52.65,52.71,5543.0,52.65,52.72,52.65,52.71,5543.0
2020-02-11 13:45:00,52.7,52.72,52.66,52.68,6983.0,52.7,52.72,52.66,52.68,6983.0
2020-02-11 13:50:00,52.67,52.68,52.59,52.6,7453.0,52.67,52.68,52.59,52.6,7453.0
2020-02-11 13:55:00,52.59,52.62,52.58,52.62,7013.0,52.59,52.62,52.58,52.62,7013.0
2020-02-11 14:00:00,52.63,52.66,52.51,52.52,6859.0,52.63,52.66,52.51,52.52,6859.0
2020-02-11 14:05:00,52.53,52.57,52.51,52.56,6659.0,52.53,52.57,52.51,52.56,6659.0
2020-02-11 14:10:00,52.56,52.58,52.54,52.56,3119.0,52.56,52.58,52.54,52.56,3119.0
2020-02-11 14:15:00,52.56,52.62,52.55,52.59,6048.0,52.56,52.62,52.55,52.59,6048.0
2020-02-11 14:20:00,52.59,52.6,52.54,52.59,3606.0,52.59,52.6,52.54,52.59,3606.0
2020-02-11 14:25:00,52.58,52.58,52.52,52.56,17462.0,52.58,52.58,52.52,52.56,17462.0
2020-02-11 14:30:00,52.57,52.64,52.55,52.62,10413.0,52.57,52.64,52.55,52.62,10413.0
2020-02-11 14:35:00,52.62,52.65,52.6,52.63,23589.0,52.62,52.65,52.6,52.63,23589.0
2020-02-11 14:40:00,52.63,52.7,52.63,52.69,15165.0,52.63,52.7,52.63,52.69,15165.0
2020-02-11 14:45:00,52.69,52.7,52.65,52.68,18203.0,52.69,52.7,52.65,52.68,18203.0
2020-02-11 14:50:00,52.69,52.69,52.64,52.65,14984.0,52.69,52.69,52.64,52.65,14984.0
2020-02-11 14:55:00,52.64,52.65,52.6,52.63,16291.0,52.64,52.65,52.6,52.63,16291.0
2020-02-11 15:00:00,52.63,52.64,52.55,52.55,10999.0,52.63,52.64,52.55,52.55,10999.0
2020-02-11 15:05:00,52.55,52.55,52.5,52.51,16197.0,52.55,52.55,52.5,52.51,16197.0
2020-02-11 15:10:00,52.52,52.53,52.51,52.52,9468.0,52.52,52.53,52.51,52.52,9468.0
2020-02-11 15:15:00,52.51,52.53,52.46,52.51,15582.0,52.51,52.53,52.46,52.51,15582.0
2020-02-11 15:20:00,52.5,52.51,52.47,52.5,14487.0,52.5,52.51,52.47,52.5,14487.0
2020-02-11 15:25:00,52.51,52.54,52.49,52.53,27668.0,52.51,52.54,52.49,52.53,27668.0
2020-02-11 15:30:00,52.53,52.58,52.5,52.54,32045.0,52.53,52.58,52.5,52.54,32045.0
2020-02-11 15:35:00,52.55,52.57,52.52,52.53,20523.0,52.55,52.57,52.52,52.53,20523.0
2020-02-11 15:40:00,52.54,52.58,52.52,52.53,28223.0,52.54,52.58,52.52,52.53,28223.0
2020-02-11 15:45:00,52.53,52.56,52.51,52.52,43494.0,52.53,52.56,52.51,52.52,43494.0
2020-02-11 15:50:00,52.52,52.57,52.51,52.53,71054.0,52.52,52.57,52.51,52.53,71054.0
2020-02-11 15:55:00,52.53,52.54,52.46,52.49,123770.0,52.53,52.54,52.46,52.49,123770.0
2020-02-12 09:30:00,52.85,53.4,52.84,53.34,45967.0,52.85,53.4,52.84,53.34,45967.0
2020-02-12 09:35:00,53.33,53.96,53.25,53.49,26456.0,53.33,53.96,53.25,53.49,26456.0
2020-02-12 09:40:00,53.44,53.86,53.34,53.86,20776.0,53.44,53.86,53.34,53.86,20776.0
2020-02-12 09:45:00,53.85,53.85,53.47,53.6,10827.0,53.85,53.85,53.47,53.6,10827.0
2020-02-12 09:50:00,53.7,53.79,53.42,53.7,14491.0,53.7,53.79,53.42,53.7,14491.0
2020-02-12 09:55:00,53.57,53.85,53.49,53.81,12571.0,53.57,53.85,53.49,53.81,12571.0
2020-02-12 10:00:00,53.8,53.82,53.58,53.65,8364.0,53.8,53.82,53.58,53.65,8364.0
2020-02-12 10:05:00,53.65,53.7,53.52,53.7,15637.0,53.65,53.7,53.52,53.7,15637.0
2020-02-12 10:10:00,53.73,53.84,53.64,53.82,12331.0,53.73,53.84,53.64,53.82,12331.0
2020-02-12 10:15:00,53.86,53.86,53.73,53.75,13583.0,53.86,53.86,53.73,53.75,13583.0
2020-02-12 10:20:00,53.78,53.8,53.65,53.73,17576.0,53.78,53.8,53.65,53.73,17576.0
2020-02-12 10:25:00,53.73,53.84,53.72,53.79,7588.0,53.73,53.84,53.72,53.79,7588.0
2020-02-12 10:30:00,53.8,53.93,53.79,53.83,20181.0,53.8,53.93,53.79,53.83,20181.0
2020-02-12 10:35:00,53.83,53.89,53.75,53.77,10124.0,53.83,53.89,53.75,53.77,10124.0
2020-02-12 10:40:00,53.77,53.82,53.55,53.57,11746.0,53.77,53.82,53.55,53.57,11746.0
2020-02-12 10:45:00,53.58,53.62,53.41,53.5,25268.0,53.58,53.62,53.41,53.5,25268.0
2020-02-12 10:50:00,53.51,53.59,53.51,53.53,15073.0,53.51,53.59,53.51,53.53,15073.0
2020-02-12 10:55:00,53.53,53.56,53.48,53.52,15904.0,53.53,53.56,53.48,53.52,15904.0
2020-02-12 11:00:00,53.49,53.55,53.45,53.55,17524.0,53.49,53.55,53.45,53.55,17524.0
2020-02-12 11:05:00,53.55,53.71,53.53,53.7,9736.0,53.55,53.71,53.53,53.7,9736.0
2020-02-12 11:10:00,53.68,53.69,53.54,53.57,12111.0,53.68,53.69,53.54,53.57,12111.0
2020-02-12 11:15:00,53.55,53.67,53.55,53.66,7877.0,53.55,53.67,53.55,53.66,7877.0
2020-02-12 11:20:00,53.67,53.73,53.65,53.69,11997.0,53.67,53.73,53.65,53.69,11997.0
2020-02-12 11:25:00,53.69,53.76,53.61,53.75,14833.0,53.69,53.76,53.61,53.75,14833.0
2020-02-12 11:30:00,53.73,53.73,53.63,53.63,8072.0,53.73,53.73,53.63,53.63,8072.0
2020-02-12 11:35:00,53.63,53.63,53.55,53.55,6161.0,53.63,53.63,53.55,53.55,6161.0
2020-02-12 11:40:00,53.55,53.59,53.52,53.59,8271.0,53.55,53.59,53.52,53.59,8271.0
2020-02-12 11:45:00,53.56,53.58,53.49,53.54,12315.0,53.56,53.58,53.49,53.54,12315.0
2020-02-12 11:50:00,53.53,53.58,53.51,53.56,24941.0,53.53,53.58,53.51,53.56,24941.0
2020-02-12 11:55:00,53.56,53.56,53.5,53.52,7252.0,53.56,53.56,53.5,53.52,7252.0
2020-02-12 12:00:00,53.51,53.59,53.5,53.57,7136.0,53.51,53.59,53.5,53.57,7136.0
2020-02-12 12:05:00,53.57,53.67,53.57,53.66,8378.0,53.57,53.67,53.57,53.66,8378.0
2020-02-12 12:10:00,53.66,53.67,53.59,53.67,6210.0,53.66,53.67,53.59,53.67,6210.0
2020-02-12 12:15:00,53.65,53.73,53.64,53.73,10096.0,53.65,53.73,53.64,53.73,10096.0
2020-02-12 12:20:00,53.73,53.81,53.73,53.75,10221.0,53.73,53.81,53.73,53.75,10221.0
2020-02-12 12:25:00,53.75,53.8,53.72,53.75,10476.0,53.75,53.8,53.72,53.75,10476.0
2020-02-12 12:30:00,53.75,53.84,53.72,53.83,19097.0,53.75,53.84,53.72,53.83,19097.0
2020-02-12 12:35:00,53.84,53.89,53.82,53.87,21465.0,53.84,53.89,53.82,53.87,21465.0
2020-02-12 12:40:00,53.87,53.94,53.86,53.9,14805.0,53.87,53.94,53.86,53.9,14805.0
2020-02-12 12:45:00,53.9,53.93,53.87,53.92,9784.0,53.9,53.93,53.87,53.92,9784.0
2020-02-12 12:50:00,53.91,53.93,53.83,53.84,8996.0,53.91,53.93,53.83,53.84,8996.0
2020-02-12 12:55:00,53.84,53.86,53.82,53.82,4693.0,53.84,53.86,53.82,53.82,4693.0
2020-02-12 13:00:00,53.82,53.84,53.79,53.84,6202.0,53.82,53.84,53.79,53.84,6202.0
2020-02-12 13:05:00,53.85,53.89,53.8,53.84,26883.0,53.85,53.89,53.8,53.84,26883.0
2020-02-12 13:10:00,53.82,53.86,53.78,53.8,9289.0,53.82,53.86,53.78,53.8,9289.0
2020-02-12 13:15:00,53.8,53.94,53.79,53.91,20278.0,53.8,53.94,53.79,53.91,20278.0
2020-02-12 13:20:00,53.9,53.91,53.87,53.88,12515.0,53.9,53.91,53.87,53.88,12515.0
2020-02-12 13:25:00,53.87,53.89,53.82,53.89,8623.0,53.87,53.89,53.82,53.89,8623.0
2020-02-12 13:30:00,53.88,53.95,53.87,53.92,42642.0,53.88,53.95,53.87,53.92,42642.0
2020-02-12 13:35:00,53.9,53.92,53.88,53.92,15997.0,53.9,53.92,53.88,53.92,15997.0
2020-02-12 13:40:00,53.92,54.0,53.92,53.98,98983.0,53.92,54.0,53.92,53.98,98983.0
2020-02-12 13:45:00,53.99,54.07,53.99,54.04,11421.0,53.99,54.07,53.99,54.04,11421.0
2020-02-12 13:50:00,54.05,54.09,54.04,54.07,6798.0,54.05,54.09,54.04,54.07,6798.0
2020-02-12 13:55:00,54.09,54.14,54.02,54.03,29084.0,54.09,54.14,54.02,54.03,29084.0
2020-02-12 14:00:00,54.02,54.1,54.02,54.07,8134.0,54.02,54.1,54.02,54.07,8134.0
2020-02-12 14:05:00,54.07,54.1,54.05,54.09,8864.0,54.07,54.1,54.05,54.09,8864.0
2020-02-12 14:10:00,54.09,54.11,54.0,54.01,7484.0,54.09,54.11,54.0,54.01,7484.0
2020-02-12 14:15:00,54.01,54.03,53.95,53.99,8167.0,54.01,54.03,53.95,53.99,8167.0
2020-02-12 14:20:00,53.99,54.05,53.99,54.05,5917.0,53.99,54.05,53.99,54.05,5917.0
2020-02-12 14:25:00,54.06,54.07,54.02,54.03,7824.0,54.06,54.07,54.02,54.03,7824.0
2020-02-12 14:30:00,54.02,54.02,53.98,54.01,6607.0,54.02,54.02,53.98,54.01,6607.0
2020-02-12 14:35:00,54.01,54.08,54.01,54.06,8910.0,54.01,54.08,54.01,54.06,8910.0
2020-02-12 14:40:00,54.07,54.08,54.06,54.07,6020.0,54.07,54.08,54.06,54.07,6020.0
2020-02-12 14:45:00,54.07,54.12,54.06,54.07,10057.0,54.07,54.12,54.06,54.07,10057.0
2020-02-12 14:50:00,54.07,54.09,54.03,54.05,7794.0,54.07,54.09,54.03,54.05,7794.0
2020-02-12 14:55:00,54.05,54.05,54.01,54.03,7728.0,54.05,54.05,54.01,54.03,7728.0
2020-02-12 15:00:00,54.03,54.07,54.03,54.06,9523.0,54.03,54.07,54.03,54.06,9523.0
2020-02-12 15:05:00,54.05,54.07,53.97,53.98,11906.0,54.05,54.07,53.97,53.98,11906.0
2020-02-12 15:10:00,53.98,53.98,53.89,53.98,13250.0,53.98,53.98,53.89,53.98,13250.0
2020-02-12 15:15:00,53.98,54.06,53.94,54.05,15210.0,53.98,54.06,53.94,54.05,15210.0
2020-02-12 15:20:00,54.04,54.06,54.01,54.06,20273.0,54.04,54.06,54.01,54.06,20273.0
2020-02-12 15:25:00,54.07,54.1,54.06,54.09,19559.0,54.07,54.1,54.06,54.09,19559.0
2020-02-12 15:30:00,54.09,54.12,54.06,54.11,39016.0,54.09,54.12,54.06,54.11,39016.0
2020-02-12 15:35:00,54.11,54.13,54.06,54.08,30499.0,54.11,54.13,54.06,54.08,30499.0
2020-02-12 15:40:00,54.08,54.16,54.06,54.16,23770.0,54.08,54.16,54.06,54.16,23770.0
2020-02-12 15:45:00,54.16,54.28,54.15,54.28,60353.0,54.16,54.28,54.15,54.28,60353.0
2020-02-12 15:50:00,54.28,54.28,54.2,54.21,131117.0,54.28,54.28,54.2,54.21,131117.0
2020-02-12 15:55:00,54.2,54.25,54.13,54.22,148371.0,54.2,54.25,54.13,54.22,148371.0
2020-02-13 09:30:00,53.41,53.64,53.2,53.49,43123.0,53.41,53.64,53.2,53.49,43123.0
2020-02-13 09:35:00,53.41,53.58,53.15,53.15,28356.0,53.41,53.58,53.15,53.15,28356.0
2020-02-13 09:40:00,53.14,53.21,52.91,53.19,23178.0,53.14,53.21,52.91,53.19,23178.0
2020-02-13 09:45:00,53.21,53.43,53.19,53.32,25385.0,53.21,53.43,53.19,53.32,25385.0
2020-02-13 09:50:00,53.38,53.45,53.11,53.27,9471.0,53.38,53.45,53.11,53.27,9471.0
2020-02-13 09:55:00,53.24,53.29,53.08,53.15,13825.0,53.24,53.29,53.08,53.15,13825.0
2020-02-13 10:00:00,53.15,53.26,53.07,53.08,35090.0,53.15,53.26,53.07,53.08,35090.0
2020-02-13 10:05:00,53.11,53.26,53.07,53.23,24488.0,53.11,53.26,53.07,53.23,24488.0
2020-02-13 10:10:00,53.23,53.38,53.2,53.35,40101.0,53.23,53.38,53.2,53.35,40101.0
2020-02-13 10:15:00,53.35,53.41,53.28,53.33,14291.0,53.35,53.41,53.28,53.33,14291.0
2020-02-13 10:20:00,53.33,53.36,53.25,53.28,7142.0,53.33,53.36,53.25,53.28,7142.0
2020-02-13 10:25:00,53.26,53.26,53.09,53.1,6548.0,53.26,53.26,53.09,53.1,6548.0
2020-02-13 10:30:00,53.1,53.15,53.08,53.14,20004.0,53.1,53.15,53.08,53.14,20004.0
2020-02-13 10:35:00,53.12,53.18,52.91,53.12,53028.0,53.12,53.18,52.91,53.12,53028.0
2020-02-13 10:40:00,53.11,53.19,53.11,53.18,8281.0,53.11,53.19,53.11,53.18,8281.0
2020-02-13 10:45:00,53.19,53.25,53.18,53.25,6050.0,53.19,53.25,53.18,53.25,6050.0
2020-02-13 10:50:00,53.27,53.41,53.24,53.38,46427.0,53.27,53.41,53.24,53.38,46427.0
2020-02-13 10:55:00,53.37,53.44,53.33,53.37,11774.0,53.37,53.44,53.33,53.37,11774.0
2020-02-13 11:00:00,53.39,53.43,53.3,53.39,7822.0,53.39,53.43,53.3,53.39,7822.0
2020-02-13 11:05:00,53.39,53.43,53.32,53.33,13082.0,53.39,53.43,53.32,53.33,13082.0
2020-02-13 11:10:00,53.34,53.36,53.31,53.34,9964.0,53.34,53.36,53.31,53.34,9964.0
2020-02-13 11:15:00,53.33,53.36,53.26,53.3,9938.0,53.33,53.36,53.26,53.3,9938.0
2020-02-13 11:20:00,53.3,53.33,53.26,53.3,10078.0,53.3,53.33,53.26,53.3,10078.0
2020-02-13 11:25:00,53.3,53.45,53.3,53.4,14300.0,53.3,53.45,53.3,53.4,14300.0
2020-02-13 11:30:00,53.4,53.47,53.37,53.47,17784.0,53.4,53.47,53.37,53.47,17784.0
2020-02-13 11:35:00,53.44,53.47,53.38,53.47,10701.0,53.44,53.47,53.38,53.47,10701.0
2020-02-13 11:40:00,53.48,53.5,53.45,53.48,4805.0,53.48,53.5,53.45,53.48,4805.0
2020-02-13 11:45:00,53.47,53.49,53.35,53.35,10685.0,53.47,53.49,53.35,53.35,10685.0
2020-02-13 11:50:00,53.35,53.4,53.33,53.36,6228.0,53.35,53.4,53.33,53.36,6228.0
2020-02-13 11:55:00,53.36,53.41,53.35,53.38,9120.0,53.36,53.41,53.35,53.38,9120.0
2020-02-13 12:00:00,53.4,53.51,53.37,53.51,19659.0,53.4,53.51,53.37,53.51,19659.0
2020-02-13 12:05:00,53.52,53.54,53.47,53.51,12733.0,53.52,53.54,53.47,53.51,12733.0
2020-02-13 12:10:00,53.52,53.57,53.52,53.53,3573.0,53.52,53.57,53.52,53.53,3573.0
2020-02-13 12:15:00,53.52,53.55,53.5,53.5,10195.0,53.52,53.55,53.5,53.5,10195.0
2020-02-13 12:20:00,53.49,53.49,53.44,53.46,4483.0,53.49,53.49,53.44,53.46,4483.0
2020-02-13 12:25:00,53.46,53.48,53.42,53.44,4658.0,53.46,53.48,53.42,53.44,4658.0
2020-02-13 12:30:00,53.45,53.55,53.43,53.54,5261.0,53.45,53.55,53.43,53.54,5261.0
2020-02-13 12:35:00,53.53,53.53,53.45,53.5,5138.0,53.53,53.53,53.45,53.5,5138.0
2020-02-13 12:40:00,53.5,53.51,53.45,53.46,5086.0,53.5,53.51,53.45,53.46,5086.0
2020-02-13 12:45:00,53.45,53.5,53.44,53.5,3080.0,53.45,53.5,53.44,53.5,3080.0
2020-02-13 12:50:00,53.5,53.54,53.5,53.53,4824.0,53.5,53.54,53.5,53.53,4824.0
2020-02-13 12:55:00,53.53,53.53,53.44,53.46,5108.0,53.53,53.53,53.44,53.46,5108.0
2020-02-13 13:00:00,53.46,53.5,53.45,53.48,4506.0,53.46,53.5,53.45,53.48,4506.0
2020-02-13 13:05:00,53.47,53.51,53.42,53.43,6578.0,53.47,53.51,53.42,53.43,6578.0
2020-02-13 13:10:00,53.42,53.49,53.42,53.46,6097.0,53.42,53.49,53.42,53.46,6097.0
2020-02-13 13:15:00,53.44,53.48,53.42,53.46,7232.0,53.44,53.48,53.42,53.46,7232.0
2020-02-13 13:20:00,53.47,53.56,53.47,53.54,13982.0,53.47,53.56,53.47,53.54,13982.0
2020-02-13 13:25:00,53.53,53.57,53.52,53.53,9923.0,53.53,53.57,53.52,53.53,9923.0
2020-02-13 13:30:00,53.5,53.52,53.44,53.46,27403.0,53.5,53.52,53.44,53.46,27403.0
2020-02-13 13:35:00,53.45,53.45,53.39,53.43,32027.0,53.45,53.45,53.39,53.43,32027.0
2020-02-13 13:40:00,53.43,53.48,53.42,53.44,35822.0,53.43,53.48,53.42,53.44,35822.0
2020-02-13 13:45:00,53.45,53.46,53.4,53.4,12351.0,53.45,53.46,53.4,53.4,12351.0
2020-02-13 13:50:00,53.4,53.42,53.33,53.33,7045.0,53.4,53.42,53.33,53.33,7045.0
2020-02-13 13:55:00,53.34,53.37,53.33,53.37,10893.0,53.34,53.37,53.33,53.37,10893.0
2020-02-13 14:00:00,53.37,53.42,53.3,53.33,22058.0,53.37,53.42,53.3,53.33,22058.0
2020-02-13 14:05:00,53.33,53.36,53.3,53.3,8762.0,53.33,53.36,53.3,53.3,8762.0
2020-02-13 14:10:00,53.29,53.3,53.24,53.28,10024.0,53.29,53.3,53.24,53.28,10024.0
2020-02-13 14:15:00,53.28,53.31,53.26,53.29,8597.0,53.28,53.31,53.26,53.29,8597.0
2020-02-13 14:20:00,53.29,53.31,53.24,53.24,8462.0,53.29,53.31,53.24,53.24,8462.0
2020-02-13 14:25:00,53.24,53.27,53.19,53.24,21547.0,53.24,53.27,53.19,53.24,21547.0
2020-02-13 14:30:00,53.25,53.3,53.2,53.24,11402.0,53.25,53.3,53.2,53.24,11402.0
2020-02-13 14:35:00,53.22,53.23,53.19,53.23,10825.0,53.22,53.23,53.19,53.23,10825.0
2020-02-13 14:40:00,53.23,53.27,53.21,53.26,7165.0,53.23,53.27,53.21,53.26,7165.0
2020-02-13 14:45:00,53.26,53.31,53.24,53.3,6939.0,53.26,53.31,53.24,53.3,6939.0
2020-02-13 14:50:00,53.3,53.34,53.29,53.32,9511.0,53.3,53.34,53.29,53.32,9511.0
2020-02-13 14:55:00,53.33,53.36,53.32,53.33,9524.0,53.33,53.36,53.32,53.33,9524.0
2020-02-13 15:00:00,53.35,53.37,53.21,53.21,9925.0,53.35,53.37,53.21,53.21,9925.0
2020-02-13 15:05:00,53.22,53.26,53.2,53.26,22207.0,53.22,53.26,53.2,53.26,22207.0
2020-02-13 15:10:00,53.26,53.32,53.24,53.27,30178.0,53.26,53.32,53.24,53.27,30178.0
2020-02-13 15:15:00,53.26,53.26,53.19,53.24,14141.0,53.26,53.26,53.19,53.24,14141.0
2020-02-13 15:20:00,53.25,53.29,53.23,53.24,10498.0,53.25,53.29,53.23,53.24,10498.0
2020-02-13 15:25:00,53.24,53.32,53.24,53.31,24697.0,53.24,53.32,53.24,53.31,24697.0
2020-02-13 15:30:00,53.33,53.34,53.26,53.32,33067.0,53.33,53.34,53.26,53.32,33067.0
2020-02-13 15:35:00,53.33,53.36,53.23,53.25,30715.0,53.33,53.36,53.23,53.25,30715.0
2020-02-13 15:40:00,53.25,53.3,53.23,53.3,26919.0,53.25,53.3,53.23,53.3,26919.0
2020-02-13 15:45:00,53.3,53.37,53.24,53.36,35691.0,53.3,53.37,53.24,53.36,35691.0
2020-02-13 15:50:00,53.36,53.45,53.35,53.45,73230.0,53.36,53.45,53.35,53.45,73230.0
2020-02-13 15:55:00,53.45,53.51,53.37,53.43,246863.0,53.45,53.51,53.37,53.43,246863.0
2020-02-14 09:30:00,52.52,53.0,52.44,52.9,66026.0,52.52,53.0,52.44,52.9,66026.0
2020-02-14 09:35:00,52.87,52.9,52.64,52.75,32219.0,52.87,52.9,52.64,52.75,32219.0
2020-02-14 09:40:00,52.76,52.8,52.56,52.67,11858.0,52.76,52.8,52.56,52.67,11858.0
2020-02-14 09:45:00,52.67,52.77,52.62,52.62,11220.0,52.67,52.77,52.62,52.62,11220.0
2020-02-14 09:50:00,52.64,52.72,52.55,52.6,13241.0,52.64,52.72,52.55,52.6,13241.0
2020-02-14 09:55:00,52.56,52.66,52.46,52.58,12535.0,52.56,52.66,52.46,52.58,12535.0
2020-02-14 10:00:00,52.59,52.8,52.59,52.7,11681.0,52.59,52.8,52.59,52.7,11681.0
2020-02-14 10:05:00,52.72,52.74,52.58,52.58,10734.0,52.72,52.74,52.58,52.58,10734.0
2020-02-14 10:10:00,52.58,52.58,52.45,52.54,9317.0,52.58,52.58,52.45,52.54,9317.0
2020-02-14 10:15:00,52.54,52.68,52.5,52.68,13405.0,52.54,52.68,52.5,52.68,13405.0
2020-02-14 10:20:00,52.68,52.75,52.66,52.71,9938.0,52.68,52.75,52.66,52.71,9938.0
2020-02-14 10:25:00,52.71,52.73,52.66,52.67,8977.0,52.71,52.73,52.66,52.67,8977.0
2020-02-14 10:30:00,52.66,52.71,52.65,52.65,8461.0,52.66,52.71,52.65,52.65,8461.0
2020-02-14 10:35:00,52.65,52.69,52.62,52.68,13840.0,52.65,52.69,52.62,52.68,13840.0
2020-02-14 10:40:00,52.66,52.68,52.62,52.62,7035.0,52.66,52.68,52.62,52.62,7035.0
2020-02-14 10:45:00,52.61,52.63,52.49,52.52,10788.0,52.61,52.63,52.49,52.52,10788.0
2020-02-14 10:50:00,52.52,52.59,52.47,52.47,9855.0,52.52,52.59,52.47,52.47,9855.0
2020-02-14 10:55:00,52.49,52.61,52.48,52.61,16566.0,52.49,52.61,52.48,52.61,16566.0
2020-02-14 11:00:00,52.61,52.65,52.57,52.57,9640.0,52.61,52.65,52.57,52.57,9640.0
2020-02-14 11:05:00,52.57,52.61,52.5,52.54,22597.0,52.57,52.61,52.5,52.54,22597.0
2020-02-14 11:10:00,52.54,52.59,52.49,52.59,9285.0,52.54,52.59,52.49,52.59,9285.0
2020-02-14 11:15:00,52.59,52.64,52.56,52.62,7914.0,52.59,52.64,52.56,52.62,7914.0
2020-02-14 11:20:00,52.61,52.66,52.6,52.66,7882.0,52.61,52.66,52.6,52.66,7882.0
2020-02-14 11:25:00,52.67,52.71,52.63,52.7,18492.0,52.67,52.71,52.63,52.7,18492.0
2020-02-14 11:30:00,52.7,52.78,52.7,52.71,8962.0,52.7,52.78,52.7,52.71,8962.0
2020-02-14 11:35:00,52.7,52.75,52.69,52.69,4516.0,52.7,52.75,52.69,52.69,4516.0
2020-02-14 11:40:00,52.69,52.75,52.67,52.68,11000.0,52.69,52.75,52.67,52.68,11000.0
2020-02-14 11:45:00,52.69,52.72,52.66,52.66,9078.0,52.69,52.72,52.66,52.66,9078.0
2020-02-14 11:50:00,52.65,52.74,52.65,52.73,10655.0,52.65,52.74,52.65,52.73,10655.0
2020-02-14 11:55:00,52.74,52.81,52.73,52.75,14773.0,52.74,52.81,52.73,52.75,14773.0
2020-02-14 12:00:00,52.75,52.75,52.62,52.62,7041.0,52.75,52.75,52.62,52.62,7041.0
2020-02-14 12:05:00,52.63,52.67,52.62,52.64,7082.0,52.63,52.67,52.62,52.64,7082.0
2020-02-14 12:10:00,52.64,52.64,52.6,52.61,4323.0,52.64,52.64,52.6,52.61,4323.0
2020-02-14 12:15:00,52.6,52.6,52.55,52.56,4528.0,52.6,52.6,52.55,52.56,4528.0
2020-02-14 12:20:00,52.57,52.57,52.53,52.56,4615.0,52.57,52.57,52.53,52.56,4615.0
2020-02-14 12:25:00,52.55,52.66,52.55,52.65,7184.0,52.55,52.66,52.55,52.65,7184.0
2020-02-14 12:30:00,52.66,52.69,52.63,52.66,4865.0,52.66,52.69,52.63,52.66,4865.0
2020-02-14 12:35:00,52.67,52.67,52.64,52.66,13269.0,52.67,52.67,52.64,52.66,13269.0
2020-02-14 12:40:00,52.65,52.66,52.63,52.66,12904.0,52.65,52.66,52.63,52.66,12904.0
2020-02-14 12:45:00,52.66,52.69,52.65,52.68,6934.0,52.66,52.69,52.65,52.68,6934.0
2020-02-14 12:50:00,52.68,52.72,52.67,52.72,8110.0,52.68,52.72,52.67,52.72,8110.0
2020-02-14 12:55:00,52.71,52.76,52.67,52.76,5650.0,52.71,52.76,52.67,52.76,5650.0
2020-02-14 13:00:00,52.75,52.76,52.69,52.71,8879.0,52.75,52.76,52.69,52.71,8879.0
2020-02-14 13:05:00,52.7,52.73,52.61,52.66,29281.0,52.7,52.73,52.61,52.66,29281.0
2020-02-14 13:10:00,52.67,52.76,52.66,52.72,25589.0,52.67,52.76,52.66,52.72,25589.0
2020-02-14 13:15:00,52.73,52.73,52.67,52.69,26258.0,52.73,52.73,52.67,52.69,26258.0
2020-02-14 13:20:00,52.69,52.75,52.66,52.7,10041.0,52.69,52.75,52.66,52.7,10041.0
2020-02-14 13:25:00,52.71,52.74,52.69,52.7,11662.0,52.71,52.74,52.69,52.7,11662.0
2020-02-14 13:30:00,52.69,52.74,52.67,52.71,9064.0,52.69,52.74,52.67,52.71,9064.0
2020-02-14 13:35:00,52.73,52.75,52.7,52.72,10284.0,52.73,52.75,52.7,52.72,10284.0
2020-02-14 13:40:00,52.72,52.72,52.63,52.69,37111.0,52.72,52.72,52.63,52.69,37111.0
2020-02-14 13:45:00,52.68,52.72,52.65,52.72,11388.0,52.68,52.72,52.65,52.72,11388.0
2020-02-14 13:50:00,52.71,52.78,52.69,52.78,14892.0,52.71,52.78,52.69,52.78,14892.0
2020-02-14 13:55:00,52.78,52.81,52.76,52.8,12629.0,52.78,52.81,52.76,52.8,12629.0
2020-02-14 14:00:00,52.79,52.85,52.78,52.8,6519.0,52.79,52.85,52.78,52.8,6519.0
2020-02-14 14:05:00,52.79,52.88,52.75,52.88,13112.0,52.79,52.88,52.75,52.88,13112.0
2020-02-14 14:10:00,52.87,52.89,52.81,52.83,4004.0,52.87,52.89,52.81,52.83,4004.0
2020-02-14 14:15:00,52.83,52.84,52.76,52.82,5454.0,52.83,52.84,52.76,52.82,5454.0
2020-02-14 14:20:00,52.84,52.84,52.78,52.79,4448.0,52.84,52.84,52.78,52.79,4448.0
2020-02-14 14:25:00,52.79,52.84,52.79,52.82,27264.0,52.79,52.84,52.79,52.82,27264.0
2020-02-14 14:30:00,52.82,52.91,52.79,52.89,5730.0,52.82,52.91,52.79,52.89,5730.0
2020-02-14 14:35:00,52.91,52.96,52.91,52.92,6046.0,52.91,52.96,52.91,52.92,6046.0
2020-02-14 14:40:00,52.92,52.92,52.81,52.82,16055.0,52.92,52.92,52.81,52.82,16055.0
2020-02-14 14:45:00,52.82,52.82,52.77,52.78,15700.0,52.82,52.82,52.77,52.78,15700.0
2020-02-14 14:50:00,52.79,52.81,52.78,52.79,4700.0,52.79,52.81,52.78,52.79,4700.0
2020-02-14 14:55:00,52.78,52.8,52.76,52.78,9891.0,52.78,52.8,52.76,52.78,9891.0
2020-02-14 15:00:00,52.78,52.8,52.69,52.72,28375.0,52.78,52.8,52.69,52.72,28375.0
2020-02-14 15:05:00,52.73,52.77,52.71,52.71,11099.0,52.73,52.77,52.71,52.71,11099.0
2020-02-14 15:10:00,52.72,52.72,52.61,52.65,30455.0,52.72,52.72,52.61,52.65,30455.0
2020-02-14 15:15:00,52.66,52.67,52.6,52.65,8712.0,52.66,52.67,52.6,52.65,8712.0
2020-02-14 15:20:00,52.64,52.71,52.63,52.68,13397.0,52.64,52.71,52.63,52.68,13397.0
2020-02-14 15:25:00,52.68,52.69,52.62,52.65,13733.0,52.68,52.69,52.62,52.65,13733.0
2020-02-14 15:30:00,52.64,52.64,52.57,52.57,21076.0,52.64,52.64,52.57,52.57,21076.0
2020-02-14 15:35:00,52.58,52.61,52.54,52.59,51415.0,52.58,52.61,52.54,52.59,51415.0
2020-02-14 15:40:00,52.59,52.61,52.56,52.59,35925.0,52.59,52.61,52.56,52.59,35925.0
2020-02-14 15:45:00,52.58,52.61,52.55,52.61,45545.0,52.58,52.61,52.55,52.61,45545.0
2020-02-14 15:50:00,52.61,52.62,52.52,52.53,67966.0,52.61,52.62,52.52,52.53,67966.0
2020-02-14 15:55:00,52.52,52.64,52.45,52.46,253412.0,52.52,52.64,52.45,52.46,253412.0
2020-02-18 09:30:00,52.09,52.35,52.06,52.25,80385.0,52.09,52.35,52.06,52.25,80385.0
2020-02-18 09:35:00,52.25,52.29,51.91,52.25,19302.0,52.25,52.29,51.91,52.25,19302.0
2020-02-18 09:40:00,52.22,52.29,52.13,52.14,12739.0,52.22,52.29,52.13,52.14,12739.0
2020-02-18 09:45:00,52.18,52.25,52.13,52.22,7322.0,52.18,52.25,52.13,52.22,7322.0
2020-02-18 09:50:00,52.2,52.27,52.14,52.23,23519.0,52.2,52.27,52.14,52.23,23519.0
2020-02-18 09:55:00,52.24,52.26,52.06,52.1,10653.0,52.24,52.26,52.06,52.1,10653.0
2020-02-18 10:00:00,52.05,52.1,51.99,52.0,28219.0,52.05,52.1,51.99,52.0,28219.0
2020-02-18 10:05:00,52.0,52.05,51.96,52.0,8900.0,52.0,52.05,51.96,52.0,8900.0
2020-02-18 10:10:00,52.02,52.02,51.88,51.88,21310.0,52.02,52.02,51.88,51.88,21310.0
2020-02-18 10:15:00,51.89,51.93,51.85,51.87,15376.0,51.89,51.93,51.85,51.87,15376.0
2020-02-18 10:20:00,51.87,51.96,51.76,51.96,26830.0,51.87,51.96,51.76,51.96,26830.0
2020-02-18 10:25:00,51.96,51.98,51.84,51.85,33580.0,51.96,51.98,51.84,51.85,33580.0
2020-02-18 10:30:00,51.85,52.02,51.85,52.01,14709.0,51.85,52.02,51.85,52.01,14709.0
2020-02-18 10:35:00,52.0,52.21,52.0,52.18,49250.0,52.0,52.21,52.0,52.18,49250.0
2020-02-18 10:40:00,52.15,52.18,52.11,52.15,9730.0,52.15,52.18,52.11,52.15,9730.0
2020-02-18 10:45:00,52.15,52.25,52.15,52.17,19512.0,52.15,52.25,52.15,52.17,19512.0
2020-02-18 10:50:00,52.17,52.23,52.17,52.19,8909.0,52.17,52.23,52.17,52.19,8909.0
2020-02-18 10:55:00,52.19,52.22,52.17,52.17,9179.0,52.19,52.22,52.17,52.17,9179.0
2020-02-18 11:00:00,52.19,52.19,52.06,52.06,12011.0,52.19,52.19,52.06,52.06,12011.0
2020-02-18 11:05:00,52.06,52.07,51.99,52.05,11515.0,52.06,52.07,51.99,52.05,11515.0
2020-02-18 11:10:00,52.04,52.09,51.98,52.0,19556.0,52.04,52.09,51.98,52.0,19556.0
2020-02-18 11:15:00,52.0,52.03,51.97,52.0,28681.0,52.0,52.03,51.97,52.0,28681.0
2020-02-18 11:20:00,52.01,52.02,51.95,51.99,6604.0,52.01,52.02,51.95,51.99,6604.0
2020-02-18 11:25:00,51.99,51.99,51.93,51.94,7641.0,51.99,51.99,51.93,51.94,7641.0
2020-02-18 11:30:00,51.93,52.0,51.91,51.96,12407.0,51.93,52.0,51.91,51.96,12407.0
2020-02-18 11:35:00,51.96,51.97,51.82,51.84,15895.0,51.96,51.97,51.82,51.84,15895.0
2020-02-18 11:40:00,51.84,51.86,51.82,51.83,7561.0,51.84,51.86,51.82,51.83,7561.0
2020-02-18 11:45:00,51.83,51.9,51.82,51.83,72542.0,51.83,51.9,51.82,51.83,72542.0
2020-02-18 11:50:00,51.84,51.89,51.82,51.83,10459.0,51.84,51.89,51.82,51.83,10459.0
2020-02-18 11:55:00,51.83,51.83,51.67,51.67,18857.0,51.83,51.83,51.67,51.67,18857.0
2020-02-18 12:00:00,51.68,51.71,51.62,51.68,14654.0,51.68,51.71,51.62,51.68,14654.0
2020-02-18 12:05:00,51.69,51.71,51.66,51.7,8484.0,51.69,51.71,51.66,51.7,8484.0
2020-02-18 12:10:00,51.7,51.72,51.65,51.66,9900.0,51.7,51.72,51.65,51.66,9900.0
2020-02-18 12:15:00,51.66,51.67,51.6,51.64,14557.0,51.66,51.67,51.6,51.64,14557.0
2020-02-18 12:20:00,51.64,51.67,51.62,51.64,10041.0,51.64,51.67,51.62,51.64,10041.0
2020-02-18 12:25:00,51.64,51.67,51.57,51.58,37169.0,51.64,51.67,51.57,51.58,37169.0
2020-02-18 12:30:00,51.57,51.62,51.57,51.61,48356.0,51.57,51.62,51.57,51.61,48356.0
2020-02-18 12:35:00,51.61,51.61,51.55,51.57,22127.0,51.61,51.61,51.55,51.57,22127.0
2020-02-18 12:40:00,51.58,51.65,51.57,51.63,9658.0,51.58,51.65,51.57,51.63,9658.0
2020-02-18 12:45:00,51.63,51.63,51.56,51.59,30968.0,51.63,51.63,51.56,51.59,30968.0
2020-02-18 12:50:00,51.58,51.64,51.56,51.57,32605.0,51.58,51.64,51.56,51.57,32605.0
2020-02-18 12:55:00,51.57,51.58,51.55,51.57,6405.0,51.57,51.58,51.55,51.57,6405.0
2020-02-18 13:00:00,51.57,51.62,51.56,51.59,28721.0,51.57,51.62,51.56,51.59,28721.0
2020-02-18 13:05:00,51.57,51.6,51.55,51.6,5271.0,51.57,51.6,51.55,51.6,5271.0
2020-02-18 13:10:00,51.61,51.62,51.54,51.56,5846.0,51.61,51.62,51.54,51.56,5846.0
2020-02-18 13:15:00,51.55,51.56,51.51,51.55,10515.0,51.55,51.56,51.51,51.55,10515.0
2020-02-18 13:20:00,51.54,51.7,51.54,51.7,13840.0,51.54,51.7,51.54,51.7,13840.0
2020-02-18 13:25:00,51.7,51.72,51.64,51.65,11082.0,51.7,51.72,51.64,51.65,11082.0
2020-02-18 13:30:00,51.65,51.73,51.63,51.63,11618.0,51.65,51.73,51.63,51.63,11618.0
2020-02-18 13:35:00,51.64,51.66,51.58,51.64,13093.0,51.64,51.66,51.58,51.64,13093.0
2020-02-18 13:40:00,51.64,51.64,51.54,51.54,15499.0,51.64,51.64,51.54,51.54,15499.0
2020-02-18 13:45:00,51.54,51.6,51.53,51.58,9457.0,51.54,51.6,51.53,51.58,9457.0
2020-02-18 13:50:00,51.58,51.62,51.53,51.55,16248.0,51.58,51.62,51.53,51.55,16248.0
2020-02-18 13:55:00,51.54,51.57,51.52,51.56,16356.0,51.54,51.57,51.52,51.56,16356.0
2020-02-18 14:00:00,51.57,51.58,51.52,51.55,15662.0,51.57,51.58,51.52,51.55,15662.0
2020-02-18 14:05:00,51.54,51.56,51.49,51.5,32920.0,51.54,51.56,51.49,51.5,32920.0
2020-02-18 14:10:00,51.5,51.54,51.49,51.53,7681.0,51.5,51.54,51.49,51.53,7681.0
2020-02-18 14:15:00,51.53,51.55,51.5,51.53,12514.0,51.53,51.55,51.5,51.53,12514.0
2020-02-18 14:20:00,51.54,51.56,51.5,51.55,8694.0,51.54,51.56,51.5,51.55,8694.0
2020-02-18 14:25:00,51.56,51.61,51.54,51.56,8213.0,51.56,51.61,51.54,51.56,8213.0
2020-02-18 14:30:00,51.57,51.61,51.55,51.59,10889.0,51.57,51.61,51.55,51.59,10889.0
2020-02-18 14:35:00,51.58,51.7,51.58,51.67,20446.0,51.58,51.7,51.58,51.67,20446.0
2020-02-18 14:40:00,51.68,51.73,51.66,51.73,8063.0,51.68,51.73,51.66,51.73,8063.0
2020-02-18 14:45:00,51.73,51.73,51.68,51.71,6211.0,51.73,51.73,51.68,51.71,6211.0
2020-02-18 14:50:00,51.71,51.74,51.7,51.71,10228.0,51.71,51.74,51.7,51.71,10228.0
2020-02-18 14:55:00,51.71,51.74,51.69,51.71,16782.0,51.71,51.74,51.69,51.71,16782.0
2020-02-18 15:00:00,51.72,51.74,51.65,51.68,12334.0,51.72,51.74,51.65,51.68,12334.0
2020-02-18 15:05:00,51.68,51.68,51.64,51.67,14275.0,51.68,51.68,51.64,51.67,14275.0
2020-02-18 15:10:00,51.66,51.72,51.66,51.72,7127.0,51.66,51.72,51.66,51.72,7127.0
2020-02-18 15:15:00,51.71,51.72,51.66,51.66,13642.0,51.71,51.72,51.66,51.66,13642.0
2020-02-18 15:20:00,51.66,51.68,51.62,51.66,9462.0,51.66,51.68,51.62,51.66,9462.0
2020-02-18 15:25:00,51.66,51.68,51.63,51.66,10749.0,51.66,51.68,51.63,51.66,10749.0
2020-02-18 15:30:00,51.65,51.67,51.61,51.63,36867.0,51.65,51.67,51.61,51.63,36867.0
2020-02-18 15:35:00,51.64,51.69,51.63,51.67,26326.0,51.64,51.69,51.63,51.67,26326.0
2020-02-18 15:40:00,51.68,51.69,51.63,51.68,32974.0,51.68,51.69,51.63,51.68,32974.0
2020-02-18 15:45:00,51.68,51.72,51.67,51.69,39364.0,51.68,51.72,51.67,51.69,39364.0
2020-02-18 15:50:00,51.68,51.78,51.67,51.77,50288.0,51.68,51.78,51.67,51.77,50288.0
2020-02-18 15:55:00,51.77,51.77,51.67,51.7,169288.0,51.77,51.77,51.67,51.7,169288.0
2020-02-19 09:30:00,51.7,52.11,51.7,51.85,34804.0,51.7,52.11,51.7,51.85,34804.0
2020-02-19 09:35:00,51.93,51.98,51.72,51.89,13786.0,51.93,51.98,51.72,51.89,13786.0
2020-02-19 09:40:00,51.88,52.03,51.81,51.98,29604.0,51.88,52.03,51.81,51.98,29604.0
2020-02-19 09:45:00,51.99,52.14,51.9,52.12,29043.0,51.99,52.14,51.9,52.12,29043.0
2020-02-19 09:50:00,52.14,52.24,52.12,52.23,37513.0,52.14,52.24,52.12,52.23,37513.0
2020-02-19 09:55:00,52.23,52.35,52.2,52.28,48230.0,52.23,52.35,52.2,52.28,48230.0
2020-02-19 10:00:00,52.3,52.34,52.18,52.21,31198.0,52.3,52.34,52.18,52.21,31198.0
2020-02-19 10:05:00,52.21,52.21,52.08,52.09,24066.0,52.21,52.21,52.08,52.09,24066.0
2020-02-19 10:10:00,52.09,52.14,51.89,51.93,14825.0,52.09,52.14,51.89,51.93,14825.0
2020-02-19 10:15:00,51.95,52.17,51.93,52.16,42851.0,51.95,52.17,51.93,52.16,42851.0
2020-02-19 10:20:00,52.16,52.25,52.09,52.15,19053.0,52.16,52.25,52.09,52.15,19053.0
2020-02-19 10:25:00,52.16,52.18,51.94,51.97,12615.0,52.16,52.18,51.94,51.97,12615.0
2020-02-19 10:30:00,51.99,52.09,51.96,52.0,8200.0,51.99,52.09,51.96,52.0,8200.0
2020-02-19 10:35:00,52.0,52.02,51.92,51.98,11020.0,52.0,52.02,51.92,51.98,11020.0
2020-02-19 10:40:00,52.0,52.03,51.97,52.02,12584.0,52.0,52.03,51.97,52.02,12584.0
2020-02-19 10:45:00,52.03,52.09,51.98,52.08,14287.0,52.03,52.09,51.98,52.08,14287.0
2020-02-19 10:50:00,52.07,52.1,52.04,52.09,8500.0,52.07,52.1,52.04,52.09,8500.0
2020-02-19 10:55:00,52.09,52.09,52.04,52.08,20855.0,52.09,52.09,52.04,52.08,20855.0
2020-02-19 11:00:00,52.09,52.13,52.02,52.04,24226.0,52.09,52.13,52.02,52.04,24226.0
2020-02-19 11:05:00,52.05,52.07,52.0,52.02,14849.0,52.05,52.07,52.0,52.02,14849.0
2020-02-19 11:10:00,52.02,52.07,52.01,52.06,17899.0,52.02,52.07,52.01,52.06,17899.0
2020-02-19 11:15:00,52.08,52.13,52.05,52.1,16342.0,52.08,52.13,52.05,52.1,16342.0
2020-02-19 11:20:00,52.11,52.14,52.08,52.09,9022.0,52.11,52.14,52.08,52.09,9022.0
2020-02-19 11:25:00,52.08,52.11,52.05,52.07,11080.0,52.08,52.11,52.05,52.07,11080.0
2020-02-19 11:30:00,52.06,52.09,52.03,52.07,9437.0,52.06,52.09,52.03,52.07,9437.0
2020-02-19 11:35:00,52.08,52.09,52.04,52.08,13688.0,52.08,52.09,52.04,52.08,13688.0
2020-02-19 11:40:00,52.07,52.09,52.0,52.03,18582.0,52.07,52.09,52.0,52.03,18582.0
2020-02-19 11:45:00,52.02,52.07,51.98,52.0,27273.0,52.02,52.07,51.98,52.0,27273.0
2020-02-19 11:50:00,52.0,52.01,51.96,51.97,14771.0,52.0,52.01,51.96,51.97,14771.0
2020-02-19 11:55:00,51.97,52.04,51.97,52.03,7288.0,51.97,52.04,51.97,52.03,7288.0
2020-02-19 12:00:00,52.04,52.05,51.98,51.99,10047.0,52.04,52.05,51.98,51.99,10047.0
2020-02-19 12:05:00,51.99,52.01,51.98,52.0,25306.0,51.99,52.01,51.98,52.0,25306.0
2020-02-19 12:10:00,52.01,52.06,52.0,52.05,20455.0,52.01,52.06,52.0,52.05,20455.0
2020-02-19 12:15:00,52.04,52.08,52.02,52.07,10252.0,52.04,52.08,52.02,52.07,10252.0
2020-02-19 12:20:00,52.08,52.09,52.02,52.03,11320.0,52.08,52.09,52.02,52.03,11320.0
2020-02-19 12:25:00,52.03,52.05,51.98,51.99,12541.0,52.03,52.05,51.98,51.99,12541.0
2020-02-19 12:30:00,52.0,52.0,51.94,51.98,8162.0,52.0,52.0,51.94,51.98,8162.0
2020-02-19 12:35:00,52.0,52.03,51.97,52.03,19178.0,52.0,52.03,51.97,52.03,19178.0
2020-02-19 12:40:00,52.04,52.04,51.99,52.0,8444.0,52.04,52.04,51.99,52.0,8444.0
2020-02-19 12:45:00,52.0,52.04,51.99,52.0,10921.0,52.0,52.04,51.99,52.0,10921.0
2020-02-19 12:50:00,51.99,52.02,51.98,51.98,10184.0,51.99,52.02,51.98,51.98,10184.0
2020-02-19 12:55:00,51.99,52.0,51.97,51.99,10112.0,51.99,52.0,51.97,51.99,10112.0
2020-02-19 13:00:00,51.99,52.02,51.94,51.95,9473.0,51.99,52.02,51.94,51.95,9473.0
2020-02-19 13:05:00,51.95,51.98,51.93,51.94,8186.0,51.95,51.98,51.93,51.94,8186.0
2020-02-19 13:10:00,51.94,51.95,51.9,51.93,8677.0,51.94,51.95,51.9,51.93,8677.0
2020-02-19 13:15:00,51.93,51.96,51.91,51.94,9496.0,51.93,51.96,51.91,51.94,9496.0
2020-02-19 13:20:00,51.95,51.95,51.89,51.92,5538.0,51.95,51.95,51.89,51.92,5538.0
2020-02-19 13:25:00,51.91,51.92,51.89,51.9,12578.0,51.91,51.92,51.89,51.9,12578.0
2020-02-19 13:30:00,51.9,51.91,51.87,51.9,20619.0,51.9,51.91,51.87,51.9,20619.0
2020-02-19 13:35:00,51.9,51.93,51.89,51.92,10175.0,51.9,51.93,51.89,51.92,10175.0
2020-02-19 13:40:00,51.92,51.92,51.84,51.88,14248.0,51.92,51.92,51.84,51.88,14248.0
2020-02-19 13:45:00,51.89,51.93,51.85,51.86,10297.0,51.89,51.93,51.85,51.86,10297.0
2020-02-19 13:50:00,51.85,51.87,51.77,51.82,17489.0,51.85,51.87,51.77,51.82,17489.0
2020-02-19 13:55:00,51.82,51.86,51.8,51.82,14100.0,51.82,51.86,51.8,51.82,14100.0
2020-02-19 14:00:00,51.84,51.9,51.83,51.9,6085.0,51.84,51.9,51.83,51.9,6085.0
2020-02-19 14:05:00,51.9,52.02,51.88,51.99,18771.0,51.9,52.02,51.88,51.99,18771.0
2020-02-19 14:10:00,51.99,52.01,51.96,51.98,11353.0,51.99,52.01,51.96,51.98,11353.0
2020-02-19 14:15:00,51.99,52.04,51.99,52.02,11128.0,51.99,52.04,51.99,52.02,11128.0
2020-02-19 14:20:00,52.01,52.01,51.93,51.93,13588.0,52.01,52.01,51.93,51.93,13588.0
2020-02-19 14:25:00,51.94,52.03,51.93,52.02,16300.0,51.94,52.03,51.93,52.02,16300.0
2020-02-19 14:30:00,52.02,52.05,52.0,52.01,17819.0,52.02,52.05,52.0,52.01,17819.0
2020-02-19 14:35:00,52.0,52.07,52.0,52.07,50453.0,52.0,52.07,52.0,52.07,50453.0
2020-02-19 14:40:00,52.06,52.08,52.05,52.07,19747.0,52.06,52.08,52.05,52.07,19747.0
2020-02-19 14:45:00,52.07,52.08,52.04,52.08,12405.0,52.07,52.08,52.04,52.08,12405.0
2020-02-19 14:50:00,52.08,52.08,52.0,52.02,21123.0,52.08,52.08,52.0,52.02,21123.0
2020-02-19 14:55:00,52.02,52.05,52.0,52.05,15877.0,52.02,52.05,52.0,52.05,15877.0
2020-02-19 15:00:00,52.05,52.08,52.04,52.05,24558.0,52.05,52.08,52.04,52.05,24558.0
2020-02-19 15:05:00,52.05,52.05,52.0,52.04,19104.0,52.05,52.05,52.0,52.04,19104.0
2020-02-19 15:10:00,52.04,52.05,51.99,52.0,19849.0,52.04,52.05,51.99,52.0,19849.0
2020-02-19 15:15:00,51.99,52.05,51.98,52.02,15899.0,51.99,52.05,51.98,52.02,15899.0
2020-02-19 15:20:00,52.03,52.06,52.0,52.05,26705.0,52.03,52.06,52.0,52.05,26705.0
2020-02-19 15:25:00,52.06,52.09,52.05,52.07,40684.0,52.06,52.09,52.05,52.07,40684.0
2020-02-19 15:30:00,52.06,52.16,52.06,52.12,64376.0,52.06,52.16,52.06,52.12,64376.0
2020-02-19 15:35:00,52.13,52.15,52.03,52.15,72171.0,52.13,52.15,52.03,52.15,72171.0
2020-02-19 15:40:00,52.15,52.17,52.08,52.11,45895.0,52.15,52.17,52.08,52.11,45895.0
2020-02-19 15:45:00,52.11,52.13,52.06,52.06,40033.0,52.11,52.13,52.06,52.06,40033.0
2020-02-19 15:50:00,52.07,52.07,51.89,52.07,78565.0,52.07,52.07,51.89,52.07,78565.0
2020-02-19 15:55:00,52.07,52.11,52.02,52.02,127808.0,52.07,52.11,52.02,52.02,127808.0
2020-02-20 09:30:00,51.49,51.58,50.02,50.12,146375.0,51.49,51.58,50.02,50.12,146375.0
2020-02-20 09:35:00,50.07,50.98,50.05,50.98,132959.0,50.07,50.98,50.05,50.98,132959.0
2020-02-20 09:40:00,51.03,51.15,50.09,50.11,156169.0,51.03,51.15,50.09,50.11,156169.0
2020-02-20 09:45:00,50.12,50.28,49.84,50.15,136720.0,50.12,50.28,49.84,50.15,136720.0
2020-02-20 09:50:00,50.18,50.36,49.95,50.25,64596.0,50.18,50.36,49.95,50.25,64596.0
2020-02-20 09:55:00,50.2,50.2,49.8,50.03,65950.0,50.2,50.2,49.8,50.03,65950.0
2020-02-20 10:00:00,50.03,50.15,49.86,49.91,44664.0,50.03,50.15,49.86,49.91,44664.0
2020-02-20 10:05:00,49.89,50.39,49.86,50.2,63099.0,49.89,50.39,49.86,50.2,63099.0
2020-02-20 10:10:00,50.23,50.25,50.04,50.12,31455.0,50.23,50.25,50.04,50.12,31455.0
2020-02-20 10:15:00,50.09,50.99,50.05,50.91,170927.0,50.09,50.99,50.05,50.91,170927.0
2020-02-20 10:20:00,50.99,51.19,50.61,50.92,235886.0,50.99,51.19,50.61,50.92,235886.0
2020-02-20 10:25:00,50.89,50.89,50.55,50.79,99367.0,50.89,50.89,50.55,50.79,99367.0
2020-02-20 10:30:00,50.82,50.93,50.67,50.75,37033.0,50.82,50.93,50.67,50.75,37033.0
2020-02-20 10:35:00,50.76,51.0,50.5,50.93,64431.0,50.76,51.0,50.5,50.93,64431.0
2020-02-20 10:40:00,50.91,50.91,50.55,50.65,63880.0,50.91,50.91,50.55,50.65,63880.0
2020-02-20 10:45:00,50.6,50.69,50.2,50.34,34228.0,50.6,50.69,50.2,50.34,34228.0
2020-02-20 10:50:00,50.34,50.49,50.2,50.36,47023.0,50.34,50.49,50.2,50.36,47023.0
2020-02-20 10:55:00,50.34,50.44,50.23,50.3,41534.0,50.34,50.44,50.23,50.3,41534.0
2020-02-20 11:00:00,50.3,50.36,50.17,50.35,64318.0,50.3,50.36,50.17,50.35,64318.0
2020-02-20 11:05:00,50.31,50.33,50.22,50.25,28824.0,50.31,50.33,50.22,50.25,28824.0
2020-02-20 11:10:00,50.26,50.28,50.2,50.26,33964.0,50.26,50.28,50.2,50.26,33964.0
2020-02-20 11:15:00,50.21,50.26,49.86,50.02,57955.0,50.21,50.26,49.86,50.02,57955.0
2020-02-20 11:20:00,50.02,50.07,49.91,49.97,27110.0,50.02,50.07,49.91,49.97,27110.0
2020-02-20 11:25:00,49.96,50.01,49.89,49.95,21900.0,49.96,50.01,49.89,49.95,21900.0
2020-02-20 11:30:00,49.95,49.97,49.67,49.84,71309.0,49.95,49.97,49.67,49.84,71309.0
2020-02-20 11:35:00,49.84,49.93,49.71,49.71,34534.0,49.84,49.93,49.71,49.71,34534.0
2020-02-20 11:40:00,49.72,49.95,49.7,49.71,118692.0,49.72,49.95,49.7,49.71,118692.0
2020-02-20 11:45:00,49.71,49.73,49.31,49.47,99354.0,49.71,49.73,49.31,49.47,99354.0
2020-02-20 11:50:00,49.45,49.75,49.42,49.7,46700.0,49.45,49.75,49.42,49.7,46700.0
2020-02-20 11:55:00,49.69,50.1,49.68,50.07,52119.0,49.69,50.1,49.68,50.07,52119.0
2020-02-20 12:00:00,50.02,50.1,49.95,50.1,42854.0,50.02,50.1,49.95,50.1,42854.0
2020-02-20 12:05:00,50.1,50.13,49.99,50.04,20702.0,50.1,50.13,49.99,50.04,20702.0
2020-02-20 12:10:00,50.03,50.21,50.0,50.16,52112.0,50.03,50.21,50.0,50.16,52112.0
2020-02-20 12:15:00,50.13,50.16,50.0,50.1,36342.0,50.13,50.16,50.0,50.1,36342.0
2020-02-20 12:20:00,50.03,50.08,49.72,49.72,33941.0,50.03,50.08,49.72,49.72,33941.0
2020-02-20 12:25:00,49.71,49.96,49.71,49.94,36063.0,49.71,49.96,49.71,49.94,36063.0
2020-02-20 12:30:00,49.95,49.99,49.8,49.97,21240.0,49.95,49.99,49.8,49.97,21240.0
2020-02-20 12:35:00,49.98,50.1,49.95,50.05,25647.0,49.98,50.1,49.95,50.05,25647.0
2020-02-20 12:40:00,50.05,50.05,49.75,49.77,12661.0,50.05,50.05,49.75,49.77,12661.0
2020-02-20 12:45:00,49.8,49.88,49.7,49.79,19830.0,49.8,49.88,49.7,49.79,19830.0
2020-02-20 12:50:00,49.76,49.84,49.65,49.65,15643.0,49.76,49.84,49.65,49.65,15643.0
2020-02-20 12:55:00,49.63,49.66,49.5,49.56,14922.0,49.63,49.66,49.5,49.56,14922.0
2020-02-20 13:00:00,49.56,49.68,49.45,49.52,71727.0,49.56,49.68,49.45,49.52,71727.0
2020-02-20 13:05:00,49.53,49.64,49.47,49.6,17339.0,49.53,49.64,49.47,49.6,17339.0
2020-02-20 13:10:00,49.61,49.72,49.59,49.65,12356.0,49.61,49.72,49.59,49.65,12356.0
2020-02-20 13:15:00,49.65,49.7,49.55,49.7,23123.0,49.65,49.7,49.55,49.7,23123.0
2020-02-20 13:20:00,49.66,49.7,49.64,49.67,12496.0,49.66,49.7,49.64,49.67,12496.0
2020-02-20 13:25:00,49.66,49.66,49.47,49.5,21081.0,49.66,49.66,49.47,49.5,21081.0
2020-02-20 13:30:00,49.48,49.49,49.28,49.41,31027.0,49.48,49.49,49.28,49.41,31027.0
2020-02-20 13:35:00,49.41,49.5,49.37,49.48,24717.0,49.41,49.5,49.37,49.48,24717.0
2020-02-20 13:40:00,49.48,49.48,49.3,49.31,15472.0,49.48,49.48,49.3,49.31,15472.0
2020-02-20 13:45:00,49.33,49.38,49.26,49.28,27613.0,49.33,49.38,49.26,49.28,27613.0
2020-02-20 13:50:00,49.26,49.31,49.21,49.21,20873.0,49.26,49.31,49.21,49.21,20873.0
2020-02-20 13:55:00,49.22,49.26,49.17,49.19,19194.0,49.22,49.26,49.17,49.19,19194.0
2020-02-20 14:00:00,49.19,49.26,49.11,49.13,38236.0,49.19,49.26,49.11,49.13,38236.0
2020-02-20 14:05:00,49.13,49.29,49.1,49.22,27715.0,49.13,49.29,49.1,49.22,27715.0
2020-02-20 14:10:00,49.21,49.29,49.18,49.21,13667.0,49.21,49.29,49.18,49.21,13667.0
2020-02-20 14:15:00,49.18,49.23,49.1,49.1,32134.0,49.18,49.23,49.1,49.1,32134.0
2020-02-20 14:20:00,49.11,49.18,49.06,49.14,29666.0,49.11,49.18,49.06,49.14,29666.0
2020-02-20 14:25:00,49.14,49.16,49.05,49.1,24328.0,49.14,49.16,49.05,49.1,24328.0
2020-02-20 14:30:00,49.1,49.23,49.1,49.23,36129.0,49.1,49.23,49.1,49.23,36129.0
2020-02-20 14:35:00,49.23,49.23,49.12,49.18,117732.0,49.23,49.23,49.12,49.18,117732.0
2020-02-20 14:40:00,49.17,49.18,49.01,49.01,153302.0,49.17,49.18,49.01,49.01,153302.0
2020-02-20 14:45:00,49.02,49.05,49.0,49.01,26985.0,49.02,49.05,49.0,49.01,26985.0
2020-02-20 14:50:00,49.01,49.02,48.7,48.74,110081.0,49.01,49.02,48.7,48.74,110081.0
2020-02-20 14:55:00,48.75,48.87,48.75,48.79,30887.0,48.75,48.87,48.75,48.79,30887.0
2020-02-20 15:00:00,48.78,48.91,48.75,48.82,34449.0,48.78,48.91,48.75,48.82,34449.0
2020-02-20 15:05:00,48.81,48.87,48.75,48.84,39914.0,48.81,48.87,48.75,48.84,39914.0
2020-02-20 15:10:00,48.83,48.86,48.65,48.73,62335.0,48.83,48.86,48.65,48.73,62335.0
2020-02-20 15:15:00,48.73,48.82,48.68,48.8,43402.0,48.73,48.82,48.68,48.8,43402.0
2020-02-20 15:20:00,48.79,48.8,48.68,48.69,37868.0,48.79,48.8,48.68,48.69,37868.0
2020-02-20 15:25:00,48.7,48.76,48.65,48.66,40700.0,48.7,48.76,48.65,48.66,40700.0
2020-02-20 15:30:00,48.65,48.86,48.59,48.65,95383.0,48.65,48.86,48.59,48.65,95383.0
2020-02-20 15:35:00,48.66,48.68,48.5,48.55,98454.0,48.66,48.68,48.5,48.55,98454.0
2020-02-20 15:40:00,48.55,48.65,48.48,48.59,61872.0,48.55,48.65,48.48,48.59,61872.0
2020-02-20 15:45:00,48.58,48.62,48.41,48.62,98567.0,48.58,48.62,48.41,48.62,98567.0
2020-02-20 15:50:00,48.61,48.68,48.46,48.68,166706.0,48.61,48.68,48.46,48.68,166706.0
2020-02-20 15:55:00,48.68,48.77,48.5,48.5,279279.0,48.68,48.77,48.5,48.5,279279.0
2020-02-21 09:30:00,48.12,48.16,47.61,47.67,139069.0,48.12,48.16,47.61,47.67,139069.0
2020-02-21 09:35:00,47.67,48.0,47.6,47.77,58717.0,47.67,48.0,47.6,47.77,58717.0
2020-02-21 09:40:00,47.75,47.9,47.65,47.75,37875.0,47.75,47.9,47.65,47.75,37875.0
2020-02-21 09:45:00,47.73,47.73,47.42,47.64,63329.0,47.73,47.73,47.42,47.64,63329.0
2020-02-21 09:50:00,47.64,47.78,47.6,47.66,43662.0,47.64,47.78,47.6,47.66,43662.0
2020-02-21 09:55:00,47.67,47.67,47.38,47.46,89618.0,47.67,47.67,47.38,47.46,89618.0
2020-02-21 10:00:00,47.43,47.45,47.05,47.11,106829.0,47.43,47.45,47.05,47.11,106829.0
2020-02-21 10:05:00,47.11,47.39,47.08,47.39,38766.0,47.11,47.39,47.08,47.39,38766.0
2020-02-21 10:10:00,47.37,47.54,47.3,47.53,63336.0,47.37,47.54,47.3,47.53,63336.0
2020-02-21 10:15:00,47.53,47.62,47.48,47.52,33451.0,47.53,47.62,47.48,47.52,33451.0
2020-02-21 10:20:00,47.52,47.7,47.44,47.69,21024.0,47.52,47.7,47.44,47.69,21024.0
2020-02-21 10:25:00,47.69,47.77,47.63,47.73,41647.0,47.69,47.77,47.63,47.73,41647.0
2020-02-21 10:30:00,47.71,47.76,47.62,47.66,32064.0,47.71,47.76,47.62,47.66,32064.0
2020-02-21 10:35:00,47.69,47.7,47.6,47.67,22062.0,47.69,47.7,47.6,47.67,22062.0
2020-02-21 10:40:00,47.65,47.75,47.55,47.75,23006.0,47.65,47.75,47.55,47.75,23006.0
2020-02-21 10:45:00,47.76,47.8,47.71,47.8,23014.0,47.76,47.8,47.71,47.8,23014.0
2020-02-21 10:50:00,47.79,47.79,47.69,47.7,19195.0,47.79,47.79,47.69,47.7,19195.0
2020-02-21 10:55:00,47.7,47.74,47.55,47.63,16557.0,47.7,47.74,47.55,47.63,16557.0
2020-02-21 11:00:00,47.61,47.64,47.49,47.64,30126.0,47.61,47.64,47.49,47.64,30126.0
2020-02-21 11:05:00,47.64,47.65,47.53,47.56,24487.0,47.64,47.65,47.53,47.56,24487.0
2020-02-21 11:10:00,47.56,47.56,47.38,47.38,140787.0,47.56,47.56,47.38,47.38,140787.0
2020-02-21 11:15:00,47.36,47.42,47.25,47.26,25773.0,47.36,47.42,47.25,47.26,25773.0
2020-02-21 11:20:00,47.26,47.35,47.23,47.32,21195.0,47.26,47.35,47.23,47.32,21195.0
2020-02-21 11:25:00,47.31,47.37,47.29,47.36,19796.0,47.31,47.37,47.29,47.36,19796.0
2020-02-21 11:30:00,47.36,47.38,47.24,47.29,22523.0,47.36,47.38,47.24,47.29,22523.0
2020-02-21 11:35:00,47.27,47.4,47.25,47.4,21242.0,47.27,47.4,47.25,47.4,21242.0
2020-02-21 11:40:00,47.4,47.54,47.38,47.39,65444.0,47.4,47.54,47.38,47.39,65444.0
2020-02-21 11:45:00,47.37,47.41,47.34,47.4,19657.0,47.37,47.41,47.34,47.4,19657.0
2020-02-21 11:50:00,47.39,47.46,47.28,47.3,130947.0,47.39,47.46,47.28,47.3,130947.0
2020-02-21 11:55:00,47.3,47.33,47.21,47.26,22760.0,47.3,47.33,47.21,47.26,22760.0
2020-02-21 12:00:00,47.26,47.26,47.17,47.21,18997.0,47.26,47.26,47.17,47.21,18997.0
2020-02-21 12:05:00,47.21,47.22,47.13,47.14,17889.0,47.21,47.22,47.13,47.14,17889.0
2020-02-21 12:10:00,47.16,47.23,47.15,47.22,14570.0,47.16,47.23,47.15,47.22,14570.0
2020-02-21 12:15:00,47.22,47.23,47.14,47.21,19229.0,47.22,47.23,47.14,47.21,19229.0
2020-02-21 12:20:00,47.22,47.28,47.16,47.16,29445.0,47.22,47.28,47.16,47.16,29445.0
2020-02-21 12:25:00,47.15,47.18,47.09,47.17,18636.0,47.15,47.18,47.09,47.17,18636.0
2020-02-21 12:30:00,47.17,47.29,47.17,47.29,19343.0,47.17,47.29,47.17,47.29,19343.0
2020-02-21 12:35:00,47.29,47.31,47.25,47.27,33083.0,47.29,47.31,47.25,47.27,33083.0
2020-02-21 12:40:00,47.27,47.37,47.26,47.36,21737.0,47.27,47.37,47.26,47.36,21737.0
2020-02-21 12:45:00,47.36,47.37,47.31,47.33,29604.0,47.36,47.37,47.31,47.33,29604.0
2020-02-21 12:50:00,47.32,47.37,47.25,47.37,24349.0,47.32,47.37,47.25,47.37,24349.0
2020-02-21 12:55:00,47.37,47.44,47.35,47.39,27457.0,47.37,47.44,47.35,47.39,27457.0
2020-02-21 13:00:00,47.41,47.45,47.31,47.4,70198.0,47.41,47.45,47.31,47.4,70198.0
2020-02-21 13:05:00,47.38,47.38,47.31,47.36,12641.0,47.38,47.38,47.31,47.36,12641.0
2020-02-21 13:10:00,47.33,47.36,47.24,47.29,12255.0,47.33,47.36,47.24,47.29,12255.0
2020-02-21 13:15:00,47.29,47.42,47.29,47.39,14261.0,47.29,47.42,47.29,47.39,14261.0
2020-02-21 13:20:00,47.39,47.41,47.34,47.36,13491.0,47.39,47.41,47.34,47.36,13491.0
2020-02-21 13:25:00,47.35,47.36,47.27,47.27,15246.0,47.35,47.36,47.27,47.27,15246.0
2020-02-21 13:30:00,47.24,47.31,47.24,47.26,13750.0,47.24,47.31,47.24,47.26,13750.0
2020-02-21 13:35:00,47.26,47.27,47.14,47.2,10944.0,47.26,47.27,47.14,47.2,10944.0
2020-02-21 13:40:00,47.19,47.23,47.18,47.19,13431.0,47.19,47.23,47.18,47.19,13431.0
2020-02-21 13:45:00,47.2,47.23,47.14,47.14,18185.0,47.2,47.23,47.14,47.14,18185.0
2020-02-21 13:50:00,47.13,47.14,47.07,47.08,10000.0,47.13,47.14,47.07,47.08,10000.0
2020-02-21 13:55:00,47.08,47.13,47.04,47.07,13378.0,47.08,47.13,47.04,47.07,13378.0
2020-02-21 14:00:00,47.06,47.06,47.01,47.04,25352.0,47.06,47.06,47.01,47.04,25352.0
2020-02-21 14:05:00,47.04,47.04,46.9,46.91,40594.0,47.04,47.04,46.9,46.91,40594.0
2020-02-21 14:10:00,46.9,46.93,46.85,46.89,19920.0,46.9,46.93,46.85,46.89,19920.0
2020-02-21 14:15:00,46.9,46.94,46.87,46.91,15256.0,46.9,46.94,46.87,46.91,15256.0
2020-02-21 14:20:00,46.92,46.99,46.92,46.99,22077.0,46.92,46.99,46.92,46.99,22077.0
2020-02-21 14:25:00,46.99,47.08,46.97,47.08,33059.0,46.99,47.08,46.97,47.08,33059.0
2020-02-21 14:30:00,47.08,47.15,47.06,47.09,28303.0,47.08,47.15,47.06,47.09,28303.0
2020-02-21 14:35:00,47.1,47.14,47.09,47.14,24934.0,47.1,47.14,47.09,47.14,24934.0
2020-02-21 14:40:00,47.13,47.24,47.12,47.15,25572.0,47.13,47.24,47.12,47.15,25572.0
2020-02-21 14:45:00,47.15,47.21,47.14,47.17,12363.0,47.15,47.21,47.14,47.17,12363.0
2020-02-21 14:50:00,47.16,47.19,47.09,47.11,18784.0,47.16,47.19,47.09,47.11,18784.0
2020-02-21 14:55:00,47.11,47.16,47.09,47.13,13604.0,47.11,47.16,47.09,47.13,13604.0
2020-02-21 15:00:00,47.15,47.17,47.11,47.13,13411.0,47.15,47.17,47.11,47.13,13411.0
2020-02-21 15:05:00,47.12,47.14,47.09,47.11,14779.0,47.12,47.14,47.09,47.11,14779.0
2020-02-21 15:10:00,47.12,47.14,47.09,47.11,18097.0,47.12,47.14,47.09,47.11,18097.0
2020-02-21 15:15:00,47.1,47.12,47.04,47.11,31610.0,47.1,47.12,47.04,47.11,31610.0
2020-02-21 15:20:00,47.12,47.15,47.09,47.11,28757.0,47.12,47.15,47.09,47.11,28757.0
2020-02-21 15:25:00,47.1,47.11,47.02,47.06,25440.0,47.1,47.11,47.02,47.06,25440.0
2020-02-21 15:30:00,47.06,47.08,46.95,46.99,56150.0,47.06,47.08,46.95,46.99,56150.0
2020-02-21 15:35:00,46.99,47.01,46.85,46.95,47712.0,46.99,47.01,46.85,46.95,47712.0
2020-02-21 15:40:00,46.95,46.98,46.9,46.93,41060.0,46.95,46.98,46.9,46.93,41060.0
2020-02-21 15:45:00,46.94,47.01,46.94,46.97,49432.0,46.94,47.01,46.94,46.97,49432.0
2020-02-21 15:50:00,46.97,47.09,46.96,47.05,138115.0,46.97,47.09,46.96,47.05,138115.0
2020-02-21 15:55:00,47.05,47.12,46.94,46.96,259569.0,47.05,47.12,46.94,46.96,259569.0
2020-02-24 09:30:00,44.49,44.5,43.28,44.06,187654.0,44.49,44.5,43.28,44.06,187654.0
2020-02-24 09:35:00,44.03,44.57,43.99,44.53,114146.0,44.03,44.57,43.99,44.53,114146.0
2020-02-24 09:40:00,44.52,44.65,44.38,44.58,70005.0,44.52,44.65,44.38,44.58,70005.0
2020-02-24 09:45:00,44.56,44.58,44.14,44.28,83549.0,44.56,44.58,44.14,44.28,83549.0
2020-02-24 09:50:00,44.3,44.37,44.02,44.3,105172.0,44.3,44.37,44.02,44.3,105172.0
2020-02-24 09:55:00,44.3,44.35,44.24,44.27,95048.0,44.3,44.35,44.24,44.27,95048.0
2020-02-24 10:00:00,44.26,44.38,43.98,44.02,144735.0,44.26,44.38,43.98,44.02,144735.0
2020-02-24 10:05:00,44.0,44.08,43.77,43.83,124133.0,44.0,44.08,43.77,43.83,124133.0
2020-02-24 10:10:00,43.81,43.83,43.62,43.64,152261.0,43.81,43.83,43.62,43.64,152261.0
2020-02-24 10:15:00,43.64,43.74,43.61,43.68,98510.0,43.64,43.74,43.61,43.68,98510.0
2020-02-24 10:20:00,43.66,43.66,43.33,43.36,66719.0,43.66,43.66,43.33,43.36,66719.0
2020-02-24 10:25:00,43.37,43.53,43.36,43.39,99278.0,43.37,43.53,43.36,43.39,99278.0
2020-02-24 10:30:00,43.39,43.39,43.22,43.29,72180.0,43.39,43.39,43.22,43.29,72180.0
2020-02-24 10:35:00,43.29,43.32,43.14,43.17,73670.0,43.29,43.32,43.14,43.17,73670.0
2020-02-24 10:40:00,43.16,43.42,43.12,43.36,100830.0,43.16,43.42,43.12,43.36,100830.0
2020-02-24 10:45:00,43.36,43.36,43.21,43.26,53166.0,43.36,43.36,43.21,43.26,53166.0
2020-02-24 10:50:00,43.26,43.52,43.26,43.41,53597.0,43.26,43.52,43.26,43.41,53597.0
2020-02-24 10:55:00,43.42,43.43,43.18,43.25,63469.0,43.42,43.43,43.18,43.25,63469.0
2020-02-24 11:00:00,43.25,43.31,43.09,43.14,86378.0,43.25,43.31,43.09,43.14,86378.0
2020-02-24 11:05:00,43.14,43.27,43.12,43.18,45975.0,43.14,43.27,43.12,43.18,45975.0
2020-02-24 11:10:00,43.17,43.32,43.14,43.21,42305.0,43.17,43.32,43.14,43.21,42305.0
2020-02-24 11:15:00,43.19,43.21,43.07,43.11,76097.0,43.19,43.21,43.07,43.11,76097.0
2020-02-24 11:20:00,43.11,43.17,43.02,43.05,49329.0,43.11,43.17,43.02,43.05,49329.0
2020-02-24 11:25:00,43.05,43.23,42.95,42.96,61150.0,43.05,43.23,42.95,42.96,61150.0
2020-02-24 11:30:00,42.94,43.1,42.93,43.07,62761.0,42.94,43.1,42.93,43.07,62761.0
2020-02-24 11:35:00,43.07,43.08,42.92,43.05,107155.0,43.07,43.08,42.92,43.05,107155.0
2020-02-24 11:40:00,43.06,43.07,42.89,42.94,77961.0,43.06,43.07,42.89,42.94,77961.0
2020-02-24 11:45:00,42.95,42.97,42.86,42.91,31096.0,42.95,42.97,42.86,42.91,31096.0
2020-02-24 11:50:00,42.93,42.95,42.89,42.94,24502.0,42.93,42.95,42.89,42.94,24502.0
2020-02-24 11:55:00,42.93,43.03,42.9,42.93,39625.0,42.93,43.03,42.9,42.93,39625.0
2020-02-24 12:00:00,42.92,42.93,42.85,42.9,39593.0,42.92,42.93,42.85,42.9,39593.0
2020-02-24 12:05:00,42.9,42.91,42.74,42.77,39479.0,42.9,42.91,42.74,42.77,39479.0
2020-02-24 12:10:00,42.76,42.83,42.75,42.79,30151.0,42.76,42.83,42.75,42.79,30151.0
2020-02-24 12:15:00,42.78,42.81,42.71,42.79,43036.0,42.78,42.81,42.71,42.79,43036.0
2020-02-24 12:20:00,42.79,42.81,42.67,42.7,85955.0,42.79,42.81,42.67,42.7,85955.0
2020-02-24 12:25:00,42.7,42.74,42.52,42.57,88335.0,42.7,42.74,42.52,42.57,88335.0
2020-02-24 12:30:00,42.55,42.57,42.46,42.52,89382.0,42.55,42.57,42.46,42.52,89382.0
2020-02-24 12:35:00,42.52,42.65,42.51,42.62,69087.0,42.52,42.65,42.51,42.62,69087.0
2020-02-24 12:40:00,42.63,42.82,42.57,42.64,39399.0,42.63,42.82,42.57,42.64,39399.0
2020-02-24 12:45:00,42.63,42.64,42.47,42.5,46719.0,42.63,42.64,42.47,42.5,46719.0
2020-02-24 12:50:00,42.49,42.51,42.44,42.47,41161.0,42.49,42.51,42.44,42.47,41161.0
2020-02-24 12:55:00,42.46,42.5,42.41,42.47,49049.0,42.46,42.5,42.41,42.47,49049.0
2020-02-24 13:00:00,42.45,42.51,42.43,42.48,48192.0,42.45,42.51,42.43,42.48,48192.0
2020-02-24 13:05:00,42.48,42.56,42.47,42.51,43268.0,42.48,42.56,42.47,42.51,43268.0
2020-02-24 13:10:00,42.52,42.63,42.38,42.44,69101.0,42.52,42.63,42.38,42.44,69101.0
2020-02-24 13:15:00,42.45,42.51,42.4,42.51,115808.0,42.45,42.51,42.4,42.51,115808.0
2020-02-24 13:20:00,42.5,42.54,42.45,42.49,25401.0,42.5,42.54,42.45,42.49,25401.0
2020-02-24 13:25:00,42.46,42.6,42.4,42.6,27834.0,42.46,42.6,42.4,42.6,27834.0
2020-02-24 13:30:00,42.59,42.62,42.55,42.59,47025.0,42.59,42.62,42.55,42.59,47025.0
2020-02-24 13:35:00,42.6,42.63,42.31,42.39,64560.0,42.6,42.63,42.31,42.39,64560.0
2020-02-24 13:40:00,42.37,42.37,42.18,42.27,38221.0,42.37,42.37,42.18,42.27,38221.0
2020-02-24 13:45:00,42.25,42.27,42.2,42.26,34580.0,42.25,42.27,42.2,42.26,34580.0
2020-02-24 13:50:00,42.26,42.33,42.25,42.3,48167.0,42.26,42.33,42.25,42.3,48167.0
2020-02-24 13:55:00,42.3,42.42,42.28,42.4,42297.0,42.3,42.42,42.28,42.4,42297.0
2020-02-24 14:00:00,42.4,42.64,42.39,42.6,247981.0,42.4,42.64,42.39,42.6,247981.0
2020-02-24 14:05:00,42.6,42.77,42.59,42.68,57268.0,42.6,42.77,42.59,42.68,57268.0
2020-02-24 14:10:00,42.68,42.7,42.58,42.61,19384.0,42.68,42.7,42.58,42.61,19384.0
2020-02-24 14:15:00,42.61,42.71,42.6,42.71,20373.0,42.61,42.71,42.6,42.71,20373.0
2020-02-24 14:20:00,42.73,42.9,42.72,42.89,25480.0,42.73,42.9,42.72,42.89,25480.0
2020-02-24 14:25:00,42.9,43.1,42.88,43.08,59899.0,42.9,43.1,42.88,43.08,59899.0
2020-02-24 14:30:00,43.08,43.11,42.97,42.98,42415.0,43.08,43.11,42.97,42.98,42415.0
2020-02-24 14:35:00,42.96,43.05,42.94,43.02,31930.0,42.96,43.05,42.94,43.02,31930.0
2020-02-24 14:40:00,43.02,43.05,42.96,43.0,28614.0,43.02,43.05,42.96,43.0,28614.0
2020-02-24 14:45:00,43.01,43.09,42.98,43.05,41193.0,43.01,43.09,42.98,43.05,41193.0
2020-02-24 14:50:00,43.06,43.06,42.97,43.03,31835.0,43.06,43.06,42.97,43.03,31835.0
2020-02-24 14:55:00,43.02,43.06,42.99,43.03,43482.0,43.02,43.06,42.99,43.03,43482.0
2020-02-24 15:00:00,43.02,43.07,42.99,43.02,44494.0,43.02,43.07,42.99,43.02,44494.0
2020-02-24 15:05:00,43.04,43.04,42.94,43.02,36657.0,43.04,43.04,42.94,43.02,36657.0
2020-02-24 15:10:00,43.02,43.03,42.93,42.95,50276.0,43.02,43.03,42.93,42.95,50276.0
2020-02-24 15:15:00,42.94,42.95,42.86,42.86,39597.0,42.94,42.95,42.86,42.86,39597.0
2020-02-24 15:20:00,42.88,42.93,42.81,42.87,36189.0,42.88,42.93,42.81,42.87,36189.0
2020-02-24 15:25:00,42.87,42.93,42.84,42.91,33429.0,42.87,42.93,42.84,42.91,33429.0
2020-02-24 15:30:00,42.91,42.92,42.81,42.83,49032.0,42.91,42.92,42.81,42.83,49032.0
2020-02-24 15:35:00,42.84,42.84,42.63,42.64,71961.0,42.84,42.84,42.63,42.64,71961.0
2020-02-24 15:40:00,42.64,42.66,42.56,42.57,59546.0,42.64,42.66,42.56,42.57,59546.0
2020-02-24 15:45:00,42.57,42.8,42.56,42.72,136777.0,42.57,42.8,42.56,42.72,136777.0
2020-02-24 15:50:00,42.71,42.71,42.53,42.63,192204.0,42.71,42.71,42.53,42.63,192204.0
2020-02-24 15:55:00,42.62,42.65,42.57,42.58,250934.0,42.62,42.65,42.57,42.58,250934.0
2020-02-25 09:30:00,42.95,43.06,42.5,42.51,101623.0,42.95,43.06,42.5,42.51,101623.0
2020-02-25 09:35:00,42.51,42.64,41.89,41.89,88821.0,42.51,42.64,41.89,41.89,88821.0
2020-02-25 09:40:00,41.92,41.92,41.51,41.51,45874.0,41.92,41.92,41.51,41.51,45874.0
2020-02-25 09:45:00,41.54,41.55,41.33,41.54,51191.0,41.54,41.55,41.33,41.54,51191.0
2020-02-25 09:50:00,41.53,41.62,41.47,41.55,122228.0,41.53,41.62,41.47,41.55,122228.0
2020-02-25 09:55:00,41.55,41.58,41.5,41.54,50783.0,41.55,41.58,41.5,41.54,50783.0
2020-02-25 10:00:00,41.53,41.65,41.39,41.39,141722.0,41.53,41.65,41.39,41.39,141722.0
2020-02-25 10:05:00,41.38,41.72,41.34,41.65,73040.0,41.38,41.72,41.34,41.65,73040.0
2020-02-25 10:10:00,41.64,41.64,41.4,41.42,85324.0,41.64,41.64,41.4,41.42,85324.0
2020-02-25 10:15:00,41.41,41.47,41.23,41.23,113718.0,41.41,41.47,41.23,41.23,113718.0
2020-02-25 10:20:00,41.23,41.24,41.05,41.06,167698.0,41.23,41.24,41.05,41.06,167698.0
2020-02-25 10:25:00,41.05,41.09,41.0,41.03,72411.0,41.05,41.09,41.0,41.03,72411.0
2020-02-25 10:30:00,41.02,41.16,40.8,41.02,107277.0,41.02,41.16,40.8,41.02,107277.0
2020-02-25 10:35:00,41.01,41.04,40.86,40.88,65497.0,41.01,41.04,40.86,40.88,65497.0
2020-02-25 10:40:00,40.86,41.18,40.82,41.18,52998.0,40.86,41.18,40.82,41.18,52998.0
2020-02-25 10:45:00,41.2,41.2,40.99,41.0,27540.0,41.2,41.2,40.99,41.0,27540.0
2020-02-25 10:50:00,41.0,41.01,40.96,40.99,64017.0,41.0,41.01,40.96,40.99,64017.0
2020-02-25 10:55:00,40.98,41.15,40.97,41.15,77760.0,40.98,41.15,40.97,41.15,77760.0
2020-02-25 11:00:00,41.15,41.25,41.05,41.05,21896.0,41.15,41.25,41.05,41.05,21896.0
2020-02-25 11:05:00,41.07,41.13,40.98,41.06,40667.0,41.07,41.13,40.98,41.06,40667.0
2020-02-25 11:10:00,41.04,41.12,40.97,41.02,37164.0,41.04,41.12,40.97,41.02,37164.0
2020-02-25 11:15:00,41.0,41.01,40.85,40.99,55992.0,41.0,41.01,40.85,40.99,55992.0
2020-02-25 11:20:00,40.97,40.97,40.81,40.85,19281.0,40.97,40.97,40.81,40.85,19281.0
2020-02-25 11:25:00,40.84,40.99,40.83,40.94,24996.0,40.84,40.99,40.83,40.94,24996.0
2020-02-25 11:30:00,40.96,41.1,40.88,41.0,22317.0,40.96,41.1,40.88,41.0,22317.0
2020-02-25 11:35:00,41.0,41.03,40.8,40.86,21519.0,41.0,41.03,40.8,40.86,21519.0
2020-02-25 11:40:00,40.88,40.88,40.66,40.66,45485.0,40.88,40.88,40.66,40.66,45485.0
2020-02-25 11:45:00,40.67,40.72,40.57,40.62,29109.0,40.67,40.72,40.57,40.62,29109.0
2020-02-25 11:50:00,40.61,40.66,40.54,40.66,40382.0,40.61,40.66,40.54,40.66,40382.0
2020-02-25 11:55:00,40.66,40.77,40.62,40.64,25651.0,40.66,40.77,40.62,40.64,25651.0
2020-02-25 12:00:00,40.66,40.73,40.61,40.7,32832.0,40.66,40.73,40.61,40.7,32832.0
2020-02-25 12:05:00,40.7,40.72,40.6,40.63,20884.0,40.7,40.72,40.6,40.63,20884.0
2020-02-25 12:10:00,40.62,40.77,40.62,40.68,32605.0,40.62,40.77,40.62,40.68,32605.0
2020-02-25 12:15:00,40.69,40.69,40.5,40.51,16883.0,40.69,40.69,40.5,40.51,16883.0
2020-02-25 12:20:00,40.51,40.57,40.49,40.53,22385.0,40.51,40.57,40.49,40.53,22385.0
2020-02-25 12:25:00,40.5,40.54,40.46,40.51,18389.0,40.5,40.54,40.46,40.51,18389.0
2020-02-25 12:30:00,40.53,40.61,40.5,40.59,15514.0,40.53,40.61,40.5,40.59,15514.0
2020-02-25 12:35:00,40.59,40.61,40.49,40.55,13384.0,40.59,40.61,40.49,40.55,13384.0
2020-02-25 12:40:00,40.55,40.55,40.39,40.41,27182.0,40.55,40.55,40.39,40.41,27182.0
2020-02-25 12:45:00,40.4,40.41,40.3,40.34,26776.0,40.4,40.41,40.3,40.34,26776.0
2020-02-25 12:50:00,40.34,40.36,40.24,40.25,30227.0,40.34,40.36,40.24,40.25,30227.0
2020-02-25 12:55:00,40.24,40.25,40.07,40.08,40569.0,40.24,40.25,40.07,40.08,40569.0
2020-02-25 13:00:00,40.08,40.24,40.0,40.21,80301.0,40.08,40.24,40.0,40.21,80301.0
2020-02-25 13:05:00,40.23,40.36,40.21,40.34,16740.0,40.23,40.36,40.21,40.34,16740.0
2020-02-25 13:10:00,40.34,40.43,40.22,40.23,22574.0,40.34,40.43,40.22,40.23,22574.0
2020-02-25 13:15:00,40.21,40.3,40.12,40.17,36239.0,40.21,40.3,40.12,40.17,36239.0
2020-02-25 13:20:00,40.16,40.16,40.02,40.02,26817.0,40.16,40.16,40.02,40.02,26817.0
2020-02-25 13:25:00,40.02,40.04,39.9,39.91,80950.0,40.02,40.04,39.9,39.91,80950.0
2020-02-25 13:30:00,39.91,39.93,39.79,39.92,54686.0,39.91,39.93,39.79,39.92,54686.0
2020-02-25 13:35:00,39.92,40.03,39.91,39.96,23282.0,39.92,40.03,39.91,39.96,23282.0
2020-02-25 13:40:00,39.97,40.08,39.94,40.06,22816.0,39.97,40.08,39.94,40.06,22816.0
2020-02-25 13:45:00,40.05,40.05,39.97,39.99,18678.0,40.05,40.05,39.97,39.99,18678.0
2020-02-25 13:50:00,39.99,40.05,39.87,39.99,40014.0,39.99,40.05,39.87,39.99,40014.0
2020-02-25 13:55:00,39.98,40.01,39.91,39.93,65859.0,39.98,40.01,39.91,39.93,65859.0
2020-02-25 14:00:00,39.91,39.94,39.75,39.87,48064.0,39.91,39.94,39.75,39.87,48064.0
2020-02-25 14:05:00,39.88,39.95,39.78,39.87,63338.0,39.88,39.95,39.78,39.87,63338.0
2020-02-25 14:10:00,39.88,40.01,39.85,39.95,36076.0,39.88,40.01,39.85,39.95,36076.0
2020-02-25 14:15:00,39.95,39.95,39.68,39.7,28483.0,39.95,39.95,39.68,39.7,28483.0
2020-02-25 14:20:00,39.71,39.74,39.57,39.58,32460.0,39.71,39.74,39.57,39.58,32460.0
2020-02-25 14:25:00,39.59,39.67,39.55,39.64,46087.0,39.59,39.67,39.55,39.64,46087.0
2020-02-25 14:30:00,39.65,39.76,39.54,39.66,57982.0,39.65,39.76,39.54,39.66,57982.0
2020-02-25 14:35:00,39.63,39.66,39.5,39.52,41864.0,39.63,39.66,39.5,39.52,41864.0
2020-02-25 14:40:00,39.52,39.64,39.48,39.61,64581.0,39.52,39.64,39.48,39.61,64581.0
2020-02-25 14:45:00,39.6,39.77,39.52,39.7,109747.0,39.6,39.77,39.52,39.7,109747.0
2020-02-25 14:50:00,39.71,39.73,39.59,39.69,44197.0,39.71,39.73,39.59,39.69,44197.0
2020-02-25 14:55:00,39.69,39.71,39.58,39.59,34732.0,39.69,39.71,39.58,39.59,34732.0
2020-02-25 15:00:00,39.6,39.94,39.6,39.9,69255.0,39.6,39.94,39.6,39.9,69255.0
2020-02-25 15:05:00,39.91,40.04,39.88,39.94,84193.0,39.91,40.04,39.88,39.94,84193.0
2020-02-25 15:10:00,39.94,39.95,39.64,39.65,37923.0,39.94,39.95,39.64,39.65,37923.0
2020-02-25 15:15:00,39.65,39.81,39.62,39.7,46769.0,39.65,39.81,39.62,39.7,46769.0
2020-02-25 15:20:00,39.7,39.72,39.42,39.48,61030.0,39.7,39.72,39.42,39.48,61030.0
2020-02-25 15:25:00,39.49,39.49,39.4,39.41,36115.0,39.49,39.49,39.4,39.41,36115.0
2020-02-25 15:30:00,39.41,39.44,39.26,39.29,91935.0,39.41,39.44,39.26,39.29,91935.0
2020-02-25 15:35:00,39.29,39.3,39.2,39.25,75812.0,39.29,39.3,39.2,39.25,75812.0
2020-02-25 15:40:00,39.26,39.42,39.25,39.34,72621.0,39.26,39.42,39.25,39.34,72621.0
2020-02-25 15:45:00,39.35,39.5,39.33,39.33,109492.0,39.35,39.5,39.33,39.33,109492.0
2020-02-25 15:50:00,39.33,39.35,39.18,39.33,172264.0,39.33,39.35,39.18,39.33,172264.0
2020-02-25 15:55:00,39.33,39.39,39.25,39.29,320930.0,39.33,39.39,39.25,39.29,320930.0
2020-02-26 09:30:00,39.56,39.57,38.91,39.05,134167.0,39.56,39.57,38.91,39.05,134167.0
2020-02-26 09:35:00,39.12,39.14,38.82,38.97,50499.0,39.12,39.14,38.82,38.97,50499.0
2020-02-26 09:40:00,39.03,39.36,38.95,39.04,56256.0,39.03,39.36,38.95,39.04,56256.0
2020-02-26 09:45:00,39.04,39.06,38.64,38.86,65073.0,39.04,39.06,38.64,38.86,65073.0
2020-02-26 09:50:00,38.85,38.92,38.62,38.82,33596.0,38.85,38.92,38.62,38.82,33596.0
2020-02-26 09:55:00,38.83,38.9,38.62,38.66,35149.0,38.83,38.9,38.62,38.66,35149.0
2020-02-26 10:00:00,38.65,38.98,38.59,38.98,48296.0,38.65,38.98,38.59,38.98,48296.0
2020-02-26 10:05:00,38.95,39.12,38.78,39.1,55276.0,38.95,39.12,38.78,39.1,55276.0
2020-02-26 10:10:00,39.11,39.4,39.05,39.37,67219.0,39.11,39.4,39.05,39.37,67219.0
2020-02-26 10:15:00,39.39,39.46,39.26,39.38,59664.0,39.39,39.46,39.26,39.38,59664.0
2020-02-26 10:20:00,39.39,39.51,39.22,39.33,86459.0,39.39,39.51,39.22,39.33,86459.0
2020-02-26 10:25:00,39.36,39.46,39.21,39.21,30499.0,39.36,39.46,39.21,39.21,30499.0
2020-02-26 10:30:00,39.21,39.23,39.07,39.07,33875.0,39.21,39.23,39.07,39.07,33875.0
2020-02-26 10:35:00,39.09,39.23,38.84,38.84,199985.0,39.09,39.23,38.84,38.84,199985.0
2020-02-26 10:40:00,38.87,39.09,38.87,39.0,61509.0,38.87,39.09,38.87,39.0,61509.0
2020-02-26 10:45:00,39.0,39.05,38.73,38.83,48176.0,39.0,39.05,38.73,38.83,48176.0
2020-02-26 10:50:00,38.84,38.85,38.62,38.67,27939.0,38.84,38.85,38.62,38.67,27939.0
2020-02-26 10:55:00,38.67,38.69,38.35,38.39,61735.0,38.67,38.69,38.35,38.39,61735.0
2020-02-26 11:00:00,38.4,38.42,38.24,38.26,101989.0,38.4,38.42,38.24,38.26,101989.0
2020-02-26 11:05:00,38.26,38.29,38.17,38.2,80472.0,38.26,38.29,38.17,38.2,80472.0
2020-02-26 11:10:00,38.2,38.31,38.14,38.23,52523.0,38.2,38.31,38.14,38.23,52523.0
2020-02-26 11:15:00,38.23,38.37,38.22,38.29,47556.0,38.23,38.37,38.22,38.29,47556.0
2020-02-26 11:20:00,38.29,38.4,38.28,38.34,64355.0,38.29,38.4,38.28,38.34,64355.0
2020-02-26 11:25:00,38.36,38.38,38.12,38.12,60081.0,38.36,38.38,38.12,38.12,60081.0
2020-02-26 11:30:00,38.11,38.23,38.05,38.23,51261.0,38.11,38.23,38.05,38.23,51261.0
2020-02-26 11:35:00,38.23,38.28,38.09,38.24,32823.0,38.23,38.28,38.09,38.24,32823.0
2020-02-26 11:40:00,38.23,38.26,38.07,38.12,53476.0,38.23,38.26,38.07,38.12,53476.0
2020-02-26 11:45:00,38.11,38.12,37.96,37.99,43485.0,38.11,38.12,37.96,37.99,43485.0
2020-02-26 11:50:00,38.0,38.0,37.83,37.88,49296.0,38.0,38.0,37.83,37.88,49296.0
2020-02-26 11:55:00,37.88,37.93,37.8,37.85,60490.0,37.88,37.93,37.8,37.85,60490.0
2020-02-26 12:00:00,37.85,37.89,37.64,37.64,79033.0,37.85,37.89,37.64,37.64,79033.0
2020-02-26 12:05:00,37.65,37.66,37.5,37.5,73509.0,37.65,37.66,37.5,37.5,73509.0
2020-02-26 12:10:00,37.5,37.58,37.46,37.5,183235.0,37.5,37.58,37.46,37.5,183235.0
2020-02-26 12:15:00,37.5,37.54,37.38,37.53,67275.0,37.5,37.54,37.38,37.53,67275.0
2020-02-26 12:20:00,37.53,37.82,37.49,37.61,91005.0,37.53,37.82,37.49,37.61,91005.0
2020-02-26 12:25:00,37.62,37.71,37.54,37.55,59459.0,37.62,37.71,37.54,37.55,59459.0
2020-02-26 12:30:00,37.55,37.75,37.51,37.72,74239.0,37.55,37.75,37.51,37.72,74239.0
2020-02-26 12:35:00,37.73,37.86,37.57,37.57,37953.0,37.73,37.86,37.57,37.57,37953.0
2020-02-26 12:40:00,37.58,37.69,37.55,37.56,34889.0,37.58,37.69,37.55,37.56,34889.0
2020-02-26 12:45:00,37.57,37.68,37.57,37.59,24631.0,37.57,37.68,37.57,37.59,24631.0
2020-02-26 12:50:00,37.59,37.65,37.44,37.45,37282.0,37.59,37.65,37.44,37.45,37282.0
2020-02-26 12:55:00,37.46,37.68,37.41,37.57,35353.0,37.46,37.68,37.41,37.57,35353.0
2020-02-26 13:00:00,37.58,37.64,37.5,37.55,42520.0,37.58,37.64,37.5,37.55,42520.0
2020-02-26 13:05:00,37.55,37.56,37.21,37.22,53691.0,37.55,37.56,37.21,37.22,53691.0
2020-02-26 13:10:00,37.23,37.29,37.07,37.11,43456.0,37.23,37.29,37.07,37.11,43456.0
2020-02-26 13:15:00,37.12,37.17,36.97,36.99,97185.0,37.12,37.17,36.97,36.99,97185.0
2020-02-26 13:20:00,37.0,37.0,36.88,36.98,61621.0,37.0,37.0,36.88,36.98,61621.0
2020-02-26 13:25:00,36.99,37.14,36.99,37.02,33527.0,36.99,37.14,36.99,37.02,33527.0
2020-02-26 13:30:00,37.01,37.05,36.83,36.88,120493.0,37.01,37.05,36.83,36.88,120493.0
2020-02-26 13:35:00,36.89,36.92,36.6,36.6,99855.0,36.89,36.92,36.6,36.6,99855.0
2020-02-26 13:40:00,36.6,36.7,36.52,36.58,58470.0,36.6,36.7,36.52,36.58,58470.0
2020-02-26 13:45:00,36.6,36.91,36.51,36.86,128141.0,36.6,36.91,36.51,36.86,128141.0
2020-02-26 13:50:00,36.86,36.96,36.73,36.73,53286.0,36.86,36.96,36.73,36.73,53286.0
2020-02-26 13:55:00,36.72,36.72,36.48,36.5,71544.0,36.72,36.72,36.48,36.5,71544.0
2020-02-26 14:00:00,36.5,36.7,36.48,36.55,102633.0,36.5,36.7,36.48,36.55,102633.0
2020-02-26 14:05:00,36.55,36.8,36.54,36.56,39990.0,36.55,36.8,36.54,36.56,39990.0
2020-02-26 14:10:00,36.57,36.73,36.52,36.72,66353.0,36.57,36.73,36.52,36.72,66353.0
2020-02-26 14:15:00,36.73,36.76,36.45,36.45,44605.0,36.73,36.76,36.45,36.45,44605.0
2020-02-26 14:20:00,36.45,36.65,36.45,36.54,46713.0,36.45,36.65,36.45,36.54,46713.0
2020-02-26 14:25:00,36.54,36.77,36.54,36.7,60589.0,36.54,36.77,36.54,36.7,60589.0
2020-02-26 14:30:00,36.7,36.82,36.59,36.76,63003.0,36.7,36.82,36.59,36.76,63003.0
2020-02-26 14:35:00,36.77,36.94,36.73,36.87,91049.0,36.77,36.94,36.73,36.87,91049.0
2020-02-26 14:40:00,36.88,36.97,36.83,36.95,103400.0,36.88,36.97,36.83,36.95,103400.0
2020-02-26 14:45:00,36.95,37.11,36.91,37.01,76805.0,36.95,37.11,36.91,37.01,76805.0
2020-02-26 14:50:00,37.0,37.0,36.86,36.96,57835.0,37.0,37.0,36.86,36.96,57835.0
2020-02-26 14:55:00,36.95,37.03,36.73,36.75,55058.0,36.95,37.03,36.73,36.75,55058.0
2020-02-26 15:00:00,36.77,36.83,36.73,36.74,87317.0,36.77,36.83,36.73,36.74,87317.0
2020-02-26 15:05:00,36.74,36.77,36.56,36.62,90715.0,36.74,36.77,36.56,36.62,90715.0
2020-02-26 15:10:00,36.63,36.85,36.62,36.76,112805.0,36.63,36.85,36.62,36.76,112805.0
2020-02-26 15:15:00,36.79,36.96,36.76,36.89,57855.0,36.79,36.96,36.76,36.89,57855.0
2020-02-26 15:20:00,36.89,36.9,36.65,36.7,74822.0,36.89,36.9,36.65,36.7,74822.0
2020-02-26 15:25:00,36.71,36.76,36.64,36.72,88375.0,36.71,36.76,36.64,36.72,88375.0
2020-02-26 15:30:00,36.73,36.77,36.46,36.5,111225.0,36.73,36.77,36.46,36.5,111225.0
2020-02-26 15:35:00,36.49,36.58,36.45,36.55,130266.0,36.49,36.58,36.45,36.55,130266.0
2020-02-26 15:40:00,36.56,36.56,36.39,36.45,122649.0,36.56,36.56,36.39,36.45,122649.0
2020-02-26 15:45:00,36.45,36.5,36.37,36.41,134071.0,36.45,36.5,36.37,36.41,134071.0
2020-02-26 15:50:00,36.4,36.46,36.34,36.38,270954.0,36.4,36.46,36.34,36.38,270954.0
2020-02-26 15:55:00,36.38,36.41,36.16,36.2,457214.0,36.38,36.41,36.16,36.2,457214.0
2020-02-27 09:30:00,35.07,35.14,34.08,34.11,279971.0,35.07,35.14,34.08,34.11,279971.0
2020-02-27 09:35:00,34.08,34.11,33.65,34.1,230779.0,34.08,34.11,33.65,34.1,230779.0
2020-02-27 09:40:00,34.1,34.15,33.56,33.66,167544.0,34.1,34.15,33.56,33.66,167544.0
2020-02-27 09:45:00,33.66,33.81,33.41,33.81,279122.0,33.66,33.81,33.41,33.81,279122.0
2020-02-27 09:50:00,33.82,34.16,33.73,33.98,130182.0,33.82,34.16,33.73,33.98,130182.0
2020-02-27 09:55:00,33.97,34.65,33.96,33.99,160386.0,33.97,34.65,33.96,33.99,160386.0
2020-02-27 10:00:00,34.02,34.17,33.55,33.69,190596.0,34.02,34.17,33.55,33.69,190596.0
2020-02-27 10:05:00,33.7,33.72,33.17,33.65,146152.0,33.7,33.72,33.17,33.65,146152.0
2020-02-27 10:10:00,33.66,33.84,33.34,33.61,281681.0,33.66,33.84,33.34,33.61,281681.0
2020-02-27 10:15:00,33.61,33.7,33.38,33.65,142729.0,33.61,33.7,33.38,33.65,142729.0
2020-02-27 10:20:00,33.63,33.67,33.25,33.51,86085.0,33.63,33.67,33.25,33.51,86085.0
2020-02-27 10:25:00,33.48,33.53,33.34,33.34,83528.0,33.48,33.53,33.34,33.34,83528.0
2020-02-27 10:30:00,33.31,33.45,33.19,33.27,108618.0,33.31,33.45,33.19,33.27,108618.0
2020-02-27 10:35:00,33.26,33.7,33.25,33.67,116164.0,33.26,33.7,33.25,33.67,116164.0
2020-02-27 10:40:00,33.65,34.03,33.57,34.03,95998.0,33.65,34.03,33.57,34.03,95998.0
2020-02-27 10:45:00,33.99,34.56,33.91,34.52,87607.0,33.99,34.56,33.91,34.52,87607.0
2020-02-27 10:50:00,34.55,34.99,34.48,34.73,138211.0,34.55,34.99,34.48,34.73,138211.0
2020-02-27 10:55:00,34.75,35.08,34.62,35.03,101793.0,34.75,35.08,34.62,35.03,101793.0
2020-02-27 11:00:00,34.99,35.05,34.54,34.73,74502.0,34.99,35.05,34.54,34.73,74502.0
2020-02-27 11:05:00,34.75,35.46,34.7,35.46,98379.0,34.75,35.46,34.7,35.46,98379.0
2020-02-27 11:10:00,35.43,35.43,35.11,35.42,145238.0,35.43,35.43,35.11,35.42,145238.0
2020-02-27 11:15:00,35.42,35.7,35.29,35.45,106682.0,35.42,35.7,35.29,35.45,106682.0
2020-02-27 11:20:00,35.43,35.73,35.36,35.36,90318.0,35.43,35.73,35.36,35.36,90318.0
2020-02-27 11:25:00,35.35,35.58,35.1,35.1,100960.0,35.35,35.58,35.1,35.1,100960.0
2020-02-27 11:30:00,35.13,35.41,34.89,35.14,161708.0,35.13,35.41,34.89,35.14,161708.0
2020-02-27 11:35:00,35.11,35.29,34.86,34.98,58040.0,35.11,35.29,34.86,34.98,58040.0
2020-02-27 11:40:00,34.99,35.4,34.94,35.09,59155.0,34.99,35.4,34.94,35.09,59155.0
2020-02-27 11:45:00,35.13,35.35,34.91,35.22,65886.0,35.13,35.35,34.91,35.22,65886.0
2020-02-27 11:50:00,35.21,35.85,35.1,35.77,113921.0,35.21,35.85,35.1,35.77,113921.0
2020-02-27 11:55:00,35.8,36.07,35.66,35.87,72492.0,35.8,36.07,35.66,35.87,72492.0
2020-02-27 12:00:00,35.87,36.12,35.79,36.07,152107.0,35.87,36.12,35.79,36.07,152107.0
2020-02-27 12:05:00,36.02,36.33,35.98,36.3,54890.0,36.02,36.33,35.98,36.3,54890.0
2020-02-27 12:10:00,36.3,36.73,36.3,36.63,211686.0,36.3,36.73,36.3,36.63,211686.0
2020-02-27 12:15:00,36.58,36.59,36.16,36.29,93735.0,36.58,36.59,36.16,36.29,93735.0
2020-02-27 12:20:00,36.28,36.28,35.75,35.82,139246.0,36.28,36.28,35.75,35.82,139246.0
2020-02-27 12:25:00,35.85,36.18,35.85,36.04,48695.0,35.85,36.18,35.85,36.04,48695.0
2020-02-27 12:30:00,36.01,36.16,36.0,36.09,98890.0,36.01,36.16,36.0,36.09,98890.0
2020-02-27 12:35:00,36.09,36.52,36.07,36.52,105550.0,36.09,36.52,36.07,36.52,105550.0
2020-02-27 12:40:00,36.47,36.71,36.36,36.7,99116.0,36.47,36.71,36.36,36.7,99116.0
2020-02-27 12:45:00,36.7,36.88,36.55,36.81,71182.0,36.7,36.88,36.55,36.81,71182.0
2020-02-27 12:50:00,36.81,37.05,36.7,37.01,88949.0,36.81,37.05,36.7,37.01,88949.0
2020-02-27 12:55:00,37.01,37.09,36.82,36.83,157464.0,37.01,37.09,36.82,36.83,157464.0
2020-02-27 13:00:00,36.8,36.91,36.53,36.78,342251.0,36.8,36.91,36.53,36.78,342251.0
2020-02-27 13:05:00,36.78,36.81,36.55,36.67,92126.0,36.78,36.81,36.55,36.67,92126.0
2020-02-27 13:10:00,36.67,36.94,36.67,36.87,23421.0,36.67,36.94,36.67,36.87,23421.0
2020-02-27 13:15:00,36.87,36.87,36.51,36.52,25440.0,36.87,36.87,36.51,36.52,25440.0
2020-02-27 13:20:00,36.5,36.59,36.41,36.41,43655.0,36.5,36.59,36.41,36.41,43655.0
2020-02-27 13:25:00,36.42,36.63,36.38,36.38,36474.0,36.42,36.63,36.38,36.38,36474.0
2020-02-27 13:30:00,36.36,36.41,36.27,36.33,33922.0,36.36,36.41,36.27,36.33,33922.0
2020-02-27 13:35:00,36.31,36.32,36.0,36.07,37928.0,36.31,36.32,36.0,36.07,37928.0
2020-02-27 13:40:00,36.07,36.12,35.59,35.63,128386.0,36.07,36.12,35.59,35.63,128386.0
2020-02-27 13:45:00,35.6,35.92,35.54,35.87,33067.0,35.6,35.92,35.54,35.87,33067.0
2020-02-27 13:50:00,35.84,36.14,35.68,36.1,35953.0,35.84,36.14,35.68,36.1,35953.0
2020-02-27 13:55:00,36.11,36.11,35.59,35.7,34590.0,36.11,36.11,35.59,35.7,34590.0
2020-02-27 14:00:00,35.67,35.71,35.53,35.66,45631.0,35.67,35.71,35.53,35.66,45631.0
2020-02-27 14:05:00,35.65,35.69,35.35,35.41,34780.0,35.65,35.69,35.35,35.41,34780.0
2020-02-27 14:10:00,35.41,35.69,35.37,35.62,34105.0,35.41,35.69,35.37,35.62,34105.0
2020-02-27 14:15:00,35.64,35.7,35.44,35.48,26827.0,35.64,35.7,35.44,35.48,26827.0
2020-02-27 14:20:00,35.47,35.71,35.44,35.7,30490.0,35.47,35.71,35.44,35.7,30490.0
2020-02-27 14:25:00,35.71,35.84,35.68,35.73,39428.0,35.71,35.84,35.68,35.73,39428.0
2020-02-27 14:30:00,35.7,35.7,35.53,35.56,38385.0,35.7,35.7,35.53,35.56,38385.0
2020-02-27 14:35:00,35.57,35.68,35.55,35.57,29693.0,35.57,35.68,35.55,35.57,29693.0
2020-02-27 14:40:00,35.57,35.68,35.49,35.64,59352.0,35.57,35.68,35.49,35.64,59352.0
2020-02-27 14:45:00,35.64,35.64,35.4,35.46,50735.0,35.64,35.64,35.4,35.46,50735.0
2020-02-27 14:50:00,35.47,35.51,35.4,35.45,35710.0,35.47,35.51,35.4,35.45,35710.0
2020-02-27 14:55:00,35.44,35.47,35.23,35.25,42758.0,35.44,35.47,35.23,35.25,42758.0
2020-02-27 15:00:00,35.25,35.29,35.09,35.29,65572.0,35.25,35.29,35.09,35.29,65572.0
2020-02-27 15:05:00,35.29,35.29,35.07,35.22,251731.0,35.29,35.29,35.07,35.22,251731.0
2020-02-27 15:10:00,35.22,35.44,35.21,35.3,201899.0,35.22,35.44,35.21,35.3,201899.0
2020-02-27 15:15:00,35.3,35.38,35.17,35.18,83213.0,35.3,35.38,35.17,35.18,83213.0
2020-02-27 15:20:00,35.18,35.25,35.02,35.02,93796.0,35.18,35.25,35.02,35.02,93796.0
2020-02-27 15:25:00,35.03,35.11,34.97,35.02,77148.0,35.03,35.11,34.97,35.02,77148.0
2020-02-27 15:30:00,35.03,35.07,34.93,35.05,115111.0,35.03,35.07,34.93,35.05,115111.0
2020-02-27 15:35:00,35.03,35.09,34.87,34.88,92762.0,35.03,35.09,34.87,34.88,92762.0
2020-02-27 15:40:00,34.87,35.15,34.87,34.96,154704.0,34.87,35.15,34.87,34.96,154704.0
2020-02-27 15:45:00,34.97,35.25,34.94,35.21,126081.0,34.97,35.25,34.94,35.21,126081.0
2020-02-27 15:50:00,35.21,35.23,35.0,35.08,204860.0,35.21,35.23,35.0,35.08,204860.0
2020-02-27 15:55:00,35.07,35.08,34.72,34.75,319502.0,35.07,35.08,34.72,34.75,319502.0
2020-02-28 09:30:00,33.28,33.73,33.21,33.4,15884.0,33.28,33.73,33.21,33.4,15884.0
2020-02-28 09:35:00,33.56,34.84,33.44,34.81,215326.0,33.56,34.84,33.44,34.81,215326.0
2020-02-28 09:40:00,34.77,35.12,34.47,34.82,118639.0,34.77,35.12,34.47,34.82,118639.0
2020-02-28 09:45:00,34.81,35.44,34.78,35.22,139806.0,34.81,35.44,34.78,35.22,139806.0
2020-02-28 09:50:00,35.22,35.28,34.82,34.91,216109.0,35.22,35.28,34.82,34.91,216109.0
2020-02-28 09:55:00,34.89,35.14,34.81,35.14,87640.0,34.89,35.14,34.81,35.14,87640.0
2020-02-28 10:00:00,35.11,35.15,34.63,34.89,134230.0,35.11,35.15,34.63,34.89,134230.0
2020-02-28 10:05:00,34.9,35.49,34.88,35.09,120983.0,34.9,35.49,34.88,35.09,120983.0
2020-02-28 10:10:00,35.09,35.2,34.89,35.2,64693.0,35.09,35.2,34.89,35.2,64693.0
2020-02-28 10:15:00,35.18,35.58,35.13,35.46,98885.0,35.18,35.58,35.13,35.46,98885.0
2020-02-28 10:20:00,35.47,35.63,35.29,35.39,138708.0,35.47,35.63,35.29,35.39,138708.0
2020-02-28 10:25:00,35.42,35.76,35.41,35.54,215724.0,35.42,35.76,35.41,35.54,215724.0
2020-02-28 10:30:00,35.52,35.95,35.48,35.94,161145.0,35.52,35.95,35.48,35.94,161145.0
2020-02-28 10:35:00,35.98,36.18,35.69,35.81,100784.0,35.98,36.18,35.69,35.81,100784.0
2020-02-28 10:40:00,35.84,35.97,35.56,35.8,94940.0,35.84,35.97,35.56,35.8,94940.0
2020-02-28 10:45:00,35.79,35.96,35.61,35.69,69507.0,35.79,35.96,35.61,35.69,69507.0
2020-02-28 10:50:00,35.69,36.32,35.68,36.32,78131.0,35.69,36.32,35.68,36.32,78131.0
2020-02-28 10:55:00,36.32,36.32,35.89,36.0,55882.0,36.32,36.32,35.89,36.0,55882.0
2020-02-28 11:00:00,36.0,36.12,35.85,35.98,98982.0,36.0,36.12,35.85,35.98,98982.0
2020-02-28 11:05:00,35.95,35.96,35.71,35.82,55901.0,35.95,35.96,35.71,35.82,55901.0
2020-02-28 11:10:00,35.83,35.98,35.55,35.7,71782.0,35.83,35.98,35.55,35.7,71782.0
2020-02-28 11:15:00,35.69,35.99,35.66,35.98,129289.0,35.69,35.99,35.66,35.98,129289.0
2020-02-28 11:20:00,35.98,36.16,35.91,36.14,105006.0,35.98,36.16,35.91,36.14,105006.0
2020-02-28 11:25:00,36.14,36.49,36.08,36.49,188574.0,36.14,36.49,36.08,36.49,188574.0
2020-02-28 11:30:00,36.5,36.74,36.41,36.61,76061.0,36.5,36.74,36.41,36.61,76061.0
2020-02-28 11:35:00,36.57,36.76,36.48,36.76,78908.0,36.57,36.76,36.48,36.76,78908.0
2020-02-28 11:40:00,36.73,37.16,36.63,36.82,67148.0,36.73,37.16,36.63,36.82,67148.0
2020-02-28 11:45:00,36.79,36.93,36.6,36.81,65491.0,36.79,36.93,36.6,36.81,65491.0
2020-02-28 11:50:00,36.81,36.95,36.1,36.17,53149.0,36.81,36.95,36.1,36.17,53149.0
2020-02-28 11:55:00,36.15,36.44,36.03,36.36,71339.0,36.15,36.44,36.03,36.36,71339.0
2020-02-28 12:00:00,36.34,36.42,36.0,36.0,45720.0,36.34,36.42,36.0,36.0,45720.0
2020-02-28 12:05:00,36.03,36.13,35.94,36.02,62114.0,36.03,36.13,35.94,36.02,62114.0
2020-02-28 12:10:00,36.04,36.04,35.64,35.71,73591.0,36.04,36.04,35.64,35.71,73591.0
2020-02-28 12:15:00,35.71,36.1,35.65,36.05,66286.0,35.71,36.1,35.65,36.05,66286.0
2020-02-28 12:20:00,36.06,36.26,35.95,35.95,32333.0,36.06,36.26,35.95,35.95,32333.0
2020-02-28 12:25:00,35.97,36.31,35.9,36.27,42551.0,35.97,36.31,35.9,36.27,42551.0
2020-02-28 12:30:00,36.3,36.47,36.22,36.37,57122.0,36.3,36.47,36.22,36.37,57122.0
2020-02-28 12:35:00,36.36,36.75,36.29,36.49,63692.0,36.36,36.75,36.29,36.49,63692.0
2020-02-28 12:40:00,36.5,36.67,36.4,36.44,54993.0,36.5,36.67,36.4,36.44,54993.0
2020-02-28 12:45:00,36.45,36.46,36.21,36.4,52171.0,36.45,36.46,36.21,36.4,52171.0
2020-02-28 12:50:00,36.4,36.66,36.4,36.64,59061.0,36.4,36.66,36.4,36.64,59061.0
2020-02-28 12:55:00,36.64,36.76,36.54,36.7,39866.0,36.64,36.76,36.54,36.7,39866.0
2020-02-28 13:00:00,36.69,36.83,36.44,36.44,54427.0,36.69,36.83,36.44,36.44,54427.0
2020-02-28 13:05:00,36.46,36.8,36.44,36.68,64762.0,36.46,36.8,36.44,36.68,64762.0
2020-02-28 13:10:00,36.68,36.81,36.56,36.58,64426.0,36.68,36.81,36.56,36.58,64426.0
2020-02-28 13:15:00,36.58,36.88,36.53,36.73,45153.0,36.58,36.88,36.53,36.73,45153.0
2020-02-28 13:20:00,36.73,36.86,36.67,36.76,68937.0,36.73,36.86,36.67,36.76,68937.0
2020-02-28 13:25:00,36.78,36.86,36.54,36.58,50329.0,36.78,36.86,36.54,36.58,50329.0
2020-02-28 13:30:00,36.58,36.58,35.92,35.94,83466.0,36.58,36.58,35.92,35.94,83466.0
2020-02-28 13:35:00,35.92,36.19,35.83,36.12,56222.0,35.92,36.19,35.83,36.12,56222.0
2020-02-28 13:40:00,36.14,36.21,35.97,36.01,52489.0,36.14,36.21,35.97,36.01,52489.0
2020-02-28 13:45:00,35.99,36.26,35.93,36.24,46124.0,35.99,36.26,35.93,36.24,46124.0
2020-02-28 13:50:00,36.24,36.37,36.13,36.33,41490.0,36.24,36.37,36.13,36.33,41490.0
2020-02-28 13:55:00,36.28,36.49,36.18,36.4,42324.0,36.28,36.49,36.18,36.4,42324.0
2020-02-28 14:00:00,36.37,36.4,36.17,36.25,61956.0,36.37,36.4,36.17,36.25,61956.0
2020-02-28 14:05:00,36.26,36.26,36.07,36.2,58287.0,36.26,36.26,36.07,36.2,58287.0
2020-02-28 14:10:00,36.19,36.3,36.16,36.24,47223.0,36.19,36.3,36.16,36.24,47223.0
2020-02-28 14:15:00,36.21,36.35,36.13,36.3,37080.0,36.21,36.35,36.13,36.3,37080.0
2020-02-28 14:20:00,36.27,36.56,36.23,36.41,100086.0,36.27,36.56,36.23,36.41,100086.0
2020-02-28 14:25:00,36.42,36.42,36.28,36.31,61685.0,36.42,36.42,36.28,36.31,61685.0
2020-02-28 14:30:00,36.32,36.87,36.3,36.51,64872.0,36.32,36.87,36.3,36.51,64872.0
2020-02-28 14:35:00,36.49,36.56,36.32,36.38,33543.0,36.49,36.56,36.32,36.38,33543.0
2020-02-28 14:40:00,36.38,36.85,36.34,36.84,40543.0,36.38,36.85,36.34,36.84,40543.0
2020-02-28 14:45:00,36.81,36.81,36.54,36.68,47029.0,36.81,36.81,36.54,36.68,47029.0
2020-02-28 14:50:00,36.69,36.74,36.52,36.58,47089.0,36.69,36.74,36.52,36.58,47089.0
2020-02-28 14:55:00,36.57,36.58,36.35,36.43,48033.0,36.57,36.58,36.35,36.43,48033.0
2020-02-28 15:00:00,36.47,36.65,36.43,36.47,86548.0,36.47,36.65,36.43,36.47,86548.0
2020-02-28 15:05:00,36.48,36.67,36.35,36.66,54702.0,36.48,36.67,36.35,36.66,54702.0
2020-02-28 15:10:00,36.65,36.84,36.58,36.75,71999.0,36.65,36.84,36.58,36.75,71999.0
2020-02-28 15:15:00,36.74,36.96,36.71,36.74,50388.0,36.74,36.96,36.71,36.74,50388.0
2020-02-28 15:20:00,36.73,36.79,36.57,36.63,68388.0,36.73,36.79,36.57,36.63,68388.0
2020-02-28 15:25:00,36.61,36.73,36.35,36.35,65316.0,36.61,36.73,36.35,36.35,65316.0
2020-02-28 15:30:00,36.34,36.56,36.33,36.45,80879.0,36.34,36.56,36.33,36.45,80879.0
2020-02-28 15:35:00,36.46,36.52,36.37,36.39,74714.0,36.46,36.52,36.37,36.39,74714.0
2020-02-28 15:40:00,36.39,36.45,36.07,36.07,91836.0,36.39,36.45,36.07,36.07,91836.0
2020-02-28 15:45:00,36.08,36.44,36.08,36.4,156015.0,36.08,36.44,36.08,36.4,156015.0
2020-02-28 15:50:00,36.38,36.8,36.34,36.77,292967.0,36.38,36.8,36.34,36.77,292967.0
2020-02-28 15:55:00,36.77,37.25,36.71,37.25,450086.0,36.77,37.25,36.71,37.25,450086.0
2020-03-02 09:30:00,37.1,37.1,36.1,36.11,103694.0,37.1,37.1,36.1,36.11,103694.0
2020-03-02 09:35:00,36.11,36.19,35.36,35.46,147036.0,36.11,36.19,35.36,35.46,147036.0
2020-03-02 09:40:00,35.43,35.88,35.22,35.8,185702.0,35.43,35.88,35.22,35.8,185702.0
2020-03-02 09:45:00,35.85,35.95,35.2,35.27,109272.0,35.85,35.95,35.2,35.27,109272.0
2020-03-02 09:50:00,35.27,35.31,35.04,35.1,67623.0,35.27,35.31,35.04,35.1,67623.0
2020-03-02 09:55:00,35.08,35.15,34.65,34.68,115602.0,35.08,35.15,34.65,34.68,115602.0
2020-03-02 10:00:00,34.74,34.89,34.65,34.76,71168.0,34.74,34.89,34.65,34.76,71168.0
2020-03-02 10:05:00,34.77,34.8,34.45,34.54,103288.0,34.77,34.8,34.45,34.54,103288.0
2020-03-02 10:10:00,34.56,34.81,34.51,34.71,54290.0,34.56,34.81,34.51,34.71,54290.0
2020-03-02 10:15:00,34.74,34.76,34.46,34.7,52532.0,34.74,34.76,34.46,34.7,52532.0
2020-03-02 10:20:00,34.8,34.87,34.41,34.5,58117.0,34.8,34.87,34.41,34.5,58117.0
2020-03-02 10:25:00,34.5,34.76,34.5,34.52,30119.0,34.5,34.76,34.5,34.52,30119.0
2020-03-02 10:30:00,34.58,34.69,34.42,34.62,46289.0,34.58,34.69,34.42,34.62,46289.0
2020-03-02 10:35:00,34.61,34.69,34.35,34.59,104935.0,34.61,34.69,34.35,34.59,104935.0
2020-03-02 10:40:00,34.6,34.62,34.35,34.6,45218.0,34.6,34.62,34.35,34.6,45218.0
2020-03-02 10:45:00,34.56,34.78,34.55,34.78,29671.0,34.56,34.78,34.55,34.78,29671.0
2020-03-02 10:50:00,34.72,35.02,34.72,34.91,34830.0,34.72,35.02,34.72,34.91,34830.0
2020-03-02 10:55:00,34.93,35.08,34.88,34.92,93223.0,34.93,35.08,34.88,34.92,93223.0
2020-03-02 11:00:00,34.91,34.96,34.65,34.82,64824.0,34.91,34.96,34.65,34.82,64824.0
2020-03-02 11:05:00,34.79,34.84,34.6,34.65,43861.0,34.79,34.84,34.6,34.65,43861.0
2020-03-02 11:10:00,34.66,35.09,34.65,35.09,64505.0,34.66,35.09,34.65,35.09,64505.0
2020-03-02 11:15:00,35.07,35.08,34.77,34.77,40212.0,35.07,35.08,34.77,34.77,40212.0
2020-03-02 11:20:00,34.79,34.89,34.63,34.74,52235.0,34.79,34.89,34.63,34.74,52235.0
2020-03-02 11:25:00,34.74,34.81,34.62,34.76,62144.0,34.74,34.81,34.62,34.76,62144.0
2020-03-02 11:30:00,34.78,34.79,34.55,34.59,112988.0,34.78,34.79,34.55,34.59,112988.0
2020-03-02 11:35:00,34.59,34.73,34.52,34.71,69948.0,34.59,34.73,34.52,34.71,69948.0
2020-03-02 11:40:00,34.7,34.73,34.54,34.64,45582.0,34.7,34.73,34.54,34.64,45582.0
2020-03-02 11:45:00,34.63,34.63,34.44,34.45,57570.0,34.63,34.63,34.44,34.45,57570.0
2020-03-02 11:50:00,34.45,34.74,34.41,34.74,60090.0,34.45,34.74,34.41,34.74,60090.0
2020-03-02 11:55:00,34.76,34.97,34.74,34.96,56323.0,34.76,34.97,34.74,34.96,56323.0
2020-03-02 12:00:00,34.96,35.1,34.96,35.0,28250.0,34.96,35.1,34.96,35.0,28250.0
2020-03-02 12:05:00,35.0,35.09,34.95,35.0,31189.0,35.0,35.09,34.95,35.0,31189.0
2020-03-02 12:10:00,35.0,35.01,34.84,34.85,44354.0,35.0,35.01,34.84,34.85,44354.0
2020-03-02 12:15:00,34.86,34.86,34.71,34.74,49433.0,34.86,34.86,34.71,34.74,49433.0
2020-03-02 12:20:00,34.74,34.74,34.41,34.44,40277.0,34.74,34.74,34.41,34.44,40277.0
2020-03-02 12:25:00,34.45,34.57,34.44,34.52,44189.0,34.45,34.57,34.44,34.52,44189.0
2020-03-02 12:30:00,34.53,34.57,34.45,34.54,45424.0,34.53,34.57,34.45,34.54,45424.0
2020-03-02 12:35:00,34.55,34.66,34.55,34.59,39230.0,34.55,34.66,34.55,34.59,39230.0
2020-03-02 12:40:00,34.59,34.65,34.47,34.55,97399.0,34.59,34.65,34.47,34.55,97399.0
2020-03-02 12:45:00,34.55,34.63,34.53,34.54,31529.0,34.55,34.63,34.53,34.54,31529.0
2020-03-02 12:50:00,34.55,34.62,34.52,34.6,27176.0,34.55,34.62,34.52,34.6,27176.0
2020-03-02 12:55:00,34.6,34.6,34.46,34.52,34145.0,34.6,34.6,34.46,34.52,34145.0
2020-03-02 13:00:00,34.52,34.58,34.47,34.57,38800.0,34.52,34.58,34.47,34.57,38800.0
2020-03-02 13:05:00,34.56,34.58,34.46,34.54,31899.0,34.56,34.58,34.46,34.54,31899.0
2020-03-02 13:10:00,34.54,34.59,34.48,34.57,36379.0,34.54,34.59,34.48,34.57,36379.0
2020-03-02 13:15:00,34.56,34.57,34.41,34.45,41083.0,34.56,34.57,34.41,34.45,41083.0
2020-03-02 13:20:00,34.45,34.49,34.36,34.4,24552.0,34.45,34.49,34.36,34.4,24552.0
2020-03-02 13:25:00,34.38,34.44,34.27,34.34,49330.0,34.38,34.44,34.27,34.34,49330.0
2020-03-02 13:30:00,34.34,34.36,34.21,34.22,44546.0,34.34,34.36,34.21,34.22,44546.0
2020-03-02 13:35:00,34.21,34.24,34.14,34.17,98479.0,34.21,34.24,34.14,34.17,98479.0
2020-03-02 13:40:00,34.17,34.25,34.12,34.22,42842.0,34.17,34.25,34.12,34.22,42842.0
2020-03-02 13:45:00,34.22,34.27,34.13,34.23,31165.0,34.22,34.27,34.13,34.23,31165.0
2020-03-02 13:50:00,34.24,34.28,34.06,34.14,35492.0,34.24,34.28,34.06,34.14,35492.0
2020-03-02 13:55:00,34.13,34.4,34.13,34.39,28772.0,34.13,34.4,34.13,34.39,28772.0
2020-03-02 14:00:00,34.39,34.59,34.38,34.54,85970.0,34.39,34.59,34.38,34.54,85970.0
2020-03-02 14:05:00,34.55,34.63,34.51,34.59,26814.0,34.55,34.63,34.51,34.59,26814.0
2020-03-02 14:10:00,34.58,34.58,34.48,34.51,69042.0,34.58,34.58,34.48,34.51,69042.0
2020-03-02 14:15:00,34.5,34.54,34.4,34.42,38429.0,34.5,34.54,34.4,34.42,38429.0
2020-03-02 14:20:00,34.42,34.5,34.26,34.33,76612.0,34.42,34.5,34.26,34.33,76612.0
2020-03-02 14:25:00,34.34,34.36,34.21,34.22,42864.0,34.34,34.36,34.21,34.22,42864.0
2020-03-02 14:30:00,34.24,34.28,34.1,34.1,60039.0,34.24,34.28,34.1,34.1,60039.0
2020-03-02 14:35:00,34.1,34.14,34.03,34.07,60522.0,34.1,34.14,34.03,34.07,60522.0
2020-03-02 14:40:00,34.06,34.14,33.98,34.14,85522.0,34.06,34.14,33.98,34.14,85522.0
2020-03-02 14:45:00,34.12,34.32,34.03,34.3,37858.0,34.12,34.32,34.03,34.3,37858.0
2020-03-02 14:50:00,34.28,34.39,34.18,34.37,33789.0,34.28,34.39,34.18,34.37,33789.0
2020-03-02 14:55:00,34.38,34.45,34.3,34.3,20721.0,34.38,34.45,34.3,34.3,20721.0
2020-03-02 15:00:00,34.28,34.43,34.27,34.4,22377.0,34.28,34.43,34.27,34.4,22377.0
2020-03-02 15:05:00,34.43,34.63,34.43,34.58,38619.0,34.43,34.63,34.43,34.58,38619.0
2020-03-02 15:10:00,34.57,34.67,34.52,34.6,35886.0,34.57,34.67,34.52,34.6,35886.0
2020-03-02 15:15:00,34.62,34.72,34.58,34.59,41283.0,34.62,34.72,34.58,34.59,41283.0
2020-03-02 15:20:00,34.58,34.71,34.57,34.71,44308.0,34.58,34.71,34.57,34.71,44308.0
2020-03-02 15:25:00,34.72,34.76,34.66,34.66,43090.0,34.72,34.76,34.66,34.66,43090.0
2020-03-02 15:30:00,34.66,34.71,34.62,34.64,60541.0,34.66,34.71,34.62,34.64,60541.0
2020-03-02 15:35:00,34.65,34.86,34.64,34.82,73899.0,34.65,34.86,34.64,34.82,73899.0
2020-03-02 15:40:00,34.82,34.93,34.81,34.84,79143.0,34.82,34.93,34.81,34.84,79143.0
2020-03-02 15:45:00,34.83,35.11,34.82,35.01,110750.0,34.83,35.11,34.82,35.01,110750.0
2020-03-02 15:50:00,35.03,35.38,35.03,35.36,177353.0,35.03,35.38,35.03,35.36,177353.0
2020-03-02 15:55:00,35.37,35.59,35.22,35.59,412234.0,35.37,35.59,35.22,35.59,412234.0
2020-03-03 09:30:00,35.39,35.58,34.83,34.99,156251.0,35.39,35.58,34.83,34.99,156251.0
2020-03-03 09:35:00,34.94,34.96,34.29,34.88,78243.0,34.94,34.96,34.29,34.88,78243.0
2020-03-03 09:40:00,34.93,35.06,34.7,34.88,42452.0,34.93,35.06,34.7,34.88,42452.0
2020-03-03 09:45:00,34.88,35.0,34.57,34.7,42432.0,34.88,35.0,34.57,34.7,42432.0
2020-03-03 09:50:00,34.67,34.71,34.5,34.61,50644.0,34.67,34.71,34.5,34.61,50644.0
2020-03-03 09:55:00,34.62,34.79,34.59,34.63,43080.0,34.62,34.79,34.59,34.63,43080.0
2020-03-03 10:00:00,34.67,35.9,34.64,35.71,78219.0,34.67,35.9,34.64,35.71,78219.0
2020-03-03 10:05:00,35.73,35.82,35.29,35.65,74361.0,35.73,35.82,35.29,35.65,74361.0
2020-03-03 10:10:00,35.59,35.64,34.94,34.94,49404.0,35.59,35.64,34.94,34.94,49404.0
2020-03-03 10:15:00,34.87,34.88,34.52,34.63,58456.0,34.87,34.88,34.52,34.63,58456.0
2020-03-03 10:20:00,34.63,35.13,34.57,35.09,34129.0,34.63,35.13,34.57,35.09,34129.0
2020-03-03 10:25:00,35.09,35.2,34.73,34.75,45772.0,35.09,35.2,34.73,34.75,45772.0
2020-03-03 10:30:00,34.74,34.85,34.51,34.52,29292.0,34.74,34.85,34.51,34.52,29292.0
2020-03-03 10:35:00,34.54,34.68,34.52,34.58,35009.0,34.54,34.68,34.52,34.58,35009.0
2020-03-03 10:40:00,34.59,34.81,34.57,34.67,22262.0,34.59,34.81,34.57,34.67,22262.0
2020-03-03 10:45:00,34.73,34.79,34.43,34.47,32981.0,34.73,34.79,34.43,34.47,32981.0
2020-03-03 10:50:00,34.49,34.58,34.4,34.56,31925.0,34.49,34.58,34.4,34.56,31925.0
2020-03-03 10:55:00,34.57,34.58,34.45,34.51,37142.0,34.57,34.58,34.45,34.51,37142.0
2020-03-03 11:00:00,34.49,34.55,34.15,34.23,52843.0,34.49,34.55,34.15,34.23,52843.0
2020-03-03 11:05:00,34.21,34.21,33.99,34.08,53467.0,34.21,34.21,33.99,34.08,53467.0
2020-03-03 11:10:00,34.05,34.26,33.99,34.21,55514.0,34.05,34.26,33.99,34.21,55514.0
2020-03-03 11:15:00,34.25,34.37,34.19,34.27,49171.0,34.25,34.37,34.19,34.27,49171.0
2020-03-03 11:20:00,34.28,34.44,34.06,34.08,45786.0,34.28,34.44,34.06,34.08,45786.0
2020-03-03 11:25:00,34.09,34.21,34.0,34.06,38936.0,34.09,34.21,34.0,34.06,38936.0
2020-03-03 11:30:00,34.06,34.15,33.98,34.05,41785.0,34.06,34.15,33.98,34.05,41785.0
2020-03-03 11:35:00,34.09,34.26,34.0,34.26,20195.0,34.09,34.26,34.0,34.26,20195.0
2020-03-03 11:40:00,34.24,34.35,34.0,34.08,21016.0,34.24,34.35,34.0,34.08,21016.0
2020-03-03 11:45:00,34.06,34.08,33.86,33.99,115481.0,34.06,34.08,33.86,33.99,115481.0
2020-03-03 11:50:00,34.0,34.27,33.97,34.27,37081.0,34.0,34.27,33.97,34.27,37081.0
2020-03-03 11:55:00,34.22,34.43,34.16,34.39,18493.0,34.22,34.43,34.16,34.39,18493.0
2020-03-03 12:00:00,34.37,34.48,34.24,34.33,49353.0,34.37,34.48,34.24,34.33,49353.0
2020-03-03 12:05:00,34.36,34.4,34.2,34.35,31778.0,34.36,34.4,34.2,34.35,31778.0
2020-03-03 12:10:00,34.34,34.34,34.13,34.13,15672.0,34.34,34.34,34.13,34.13,15672.0
2020-03-03 12:15:00,34.15,34.16,33.99,34.06,43182.0,34.15,34.16,33.99,34.06,43182.0
2020-03-03 12:20:00,34.06,34.06,33.92,33.98,53334.0,34.06,34.06,33.92,33.98,53334.0
2020-03-03 12:25:00,34.01,34.07,33.88,33.92,30061.0,34.01,34.07,33.88,33.92,30061.0
2020-03-03 12:30:00,33.92,33.97,33.77,33.82,35157.0,33.92,33.97,33.77,33.82,35157.0
2020-03-03 12:35:00,33.82,33.93,33.78,33.92,37161.0,33.82,33.93,33.78,33.92,37161.0
2020-03-03 12:40:00,33.92,33.99,33.83,33.84,12334.0,33.92,33.99,33.83,33.84,12334.0
2020-03-03 12:45:00,33.85,34.16,33.85,34.09,30869.0,33.85,34.16,33.85,34.09,30869.0
2020-03-03 12:50:00,34.05,34.05,33.85,33.85,15488.0,34.05,34.05,33.85,33.85,15488.0
2020-03-03 12:55:00,33.86,33.88,33.71,33.76,30402.0,33.86,33.88,33.71,33.76,30402.0
2020-03-03 13:00:00,33.77,33.77,33.63,33.67,26087.0,33.77,33.77,33.63,33.67,26087.0
2020-03-03 13:05:00,33.67,33.69,33.56,33.58,32497.0,33.67,33.69,33.56,33.58,32497.0
2020-03-03 13:10:00,33.65,33.66,33.5,33.5,33688.0,33.65,33.66,33.5,33.5,33688.0
2020-03-03 13:15:00,33.51,33.6,33.48,33.54,48233.0,33.51,33.6,33.48,33.54,48233.0
2020-03-03 13:20:00,33.57,33.62,33.46,33.52,23554.0,33.57,33.62,33.46,33.52,23554.0
2020-03-03 13:25:00,33.52,33.63,33.42,33.63,48016.0,33.52,33.63,33.42,33.63,48016.0
2020-03-03 13:30:00,33.62,33.69,33.43,33.68,31863.0,33.62,33.69,33.43,33.68,31863.0
2020-03-03 13:35:00,33.64,33.65,33.5,33.58,12544.0,33.64,33.65,33.5,33.58,12544.0
2020-03-03 13:40:00,33.57,33.57,33.41,33.41,17808.0,33.57,33.57,33.41,33.41,17808.0
2020-03-03 13:45:00,33.42,33.53,33.41,33.41,18650.0,33.42,33.53,33.41,33.41,18650.0
2020-03-03 13:50:00,33.41,33.54,33.41,33.49,27197.0,33.41,33.54,33.41,33.49,27197.0
2020-03-03 13:55:00,33.48,33.63,33.41,33.46,24984.0,33.48,33.63,33.41,33.46,24984.0
2020-03-03 14:00:00,33.45,33.54,33.35,33.37,36835.0,33.45,33.54,33.35,33.37,36835.0
2020-03-03 14:05:00,33.36,33.42,33.16,33.16,50829.0,33.36,33.42,33.16,33.16,50829.0
2020-03-03 14:10:00,33.19,33.59,33.18,33.43,55567.0,33.19,33.59,33.18,33.43,55567.0
2020-03-03 14:15:00,33.46,33.47,33.15,33.19,62883.0,33.46,33.47,33.15,33.19,62883.0
2020-03-03 14:20:00,33.19,33.37,33.14,33.22,19285.0,33.19,33.37,33.14,33.22,19285.0
2020-03-03 14:25:00,33.2,33.58,33.2,33.54,32446.0,33.2,33.58,33.2,33.54,32446.0
2020-03-03 14:30:00,33.52,33.55,33.42,33.48,22991.0,33.52,33.55,33.42,33.48,22991.0
2020-03-03 14:35:00,33.47,33.5,33.22,33.23,28906.0,33.47,33.5,33.22,33.23,28906.0
2020-03-03 14:40:00,33.21,33.21,33.08,33.13,34871.0,33.21,33.21,33.08,33.13,34871.0
2020-03-03 14:45:00,33.15,33.44,33.12,33.41,23653.0,33.15,33.44,33.12,33.41,23653.0
2020-03-03 14:50:00,33.39,33.5,33.27,33.43,69059.0,33.39,33.5,33.27,33.43,69059.0
2020-03-03 14:55:00,33.45,33.55,33.38,33.5,33640.0,33.45,33.55,33.38,33.5,33640.0
2020-03-03 15:00:00,33.53,33.66,33.45,33.64,47096.0,33.53,33.66,33.45,33.64,47096.0
2020-03-03 15:05:00,33.61,33.75,33.55,33.71,62311.0,33.61,33.75,33.55,33.71,62311.0
2020-03-03 15:10:00,33.73,33.99,33.7,33.91,59354.0,33.73,33.99,33.7,33.91,59354.0
2020-03-03 15:15:00,33.92,34.09,33.88,34.06,55475.0,33.92,34.09,33.88,34.06,55475.0
2020-03-03 15:20:00,34.07,34.08,33.79,33.86,72427.0,34.07,34.08,33.79,33.86,72427.0
2020-03-03 15:25:00,33.86,34.15,33.85,34.03,135773.0,33.86,34.15,33.85,34.03,135773.0
2020-03-03 15:30:00,34.0,34.03,33.79,33.9,56704.0,34.0,34.03,33.79,33.9,56704.0
2020-03-03 15:35:00,33.91,33.94,33.75,33.85,116431.0,33.91,33.94,33.75,33.85,116431.0
2020-03-03 15:40:00,33.85,34.07,33.76,34.0,139086.0,33.85,34.07,33.76,34.0,139086.0
2020-03-03 15:45:00,33.98,34.11,33.85,33.87,97384.0,33.98,34.11,33.85,33.87,97384.0
2020-03-03 15:50:00,33.86,33.87,33.58,33.75,194487.0,33.86,33.87,33.58,33.75,194487.0
2020-03-03 15:55:00,33.76,33.84,33.5,33.61,346784.0,33.76,33.84,33.5,33.61,346784.0
2020-03-04 09:30:00,34.25,34.25,33.25,33.28,140412.0,34.25,34.25,33.25,33.28,140412.0
2020-03-04 09:35:00,33.34,33.35,33.02,33.26,106904.0,33.34,33.35,33.02,33.26,106904.0
2020-03-04 09:40:00,33.19,33.34,32.86,32.89,88105.0,33.19,33.34,32.86,32.89,88105.0
2020-03-04 09:45:00,32.92,33.07,32.7,32.89,77292.0,32.92,33.07,32.7,32.89,77292.0
2020-03-04 09:50:00,32.88,32.89,32.49,32.5,49718.0,32.88,32.89,32.49,32.5,49718.0
2020-03-04 09:55:00,32.49,32.54,32.39,32.47,82263.0,32.49,32.54,32.39,32.47,82263.0
2020-03-04 10:00:00,32.49,32.65,32.33,32.45,155513.0,32.49,32.65,32.33,32.45,155513.0
2020-03-04 10:05:00,32.45,32.51,32.33,32.35,150639.0,32.45,32.51,32.33,32.35,150639.0
2020-03-04 10:10:00,32.37,32.52,32.28,32.5,100443.0,32.37,32.52,32.28,32.5,100443.0
2020-03-04 10:15:00,32.5,32.52,32.45,32.5,55849.0,32.5,32.52,32.45,32.5,55849.0
2020-03-04 10:20:00,32.5,32.6,32.45,32.51,47071.0,32.5,32.6,32.45,32.51,47071.0
2020-03-04 10:25:00,32.49,32.5,32.41,32.45,50983.0,32.49,32.5,32.41,32.45,50983.0
2020-03-04 10:30:00,32.46,32.5,31.98,32.0,129426.0,32.46,32.5,31.98,32.0,129426.0
2020-03-04 10:35:00,32.0,32.11,31.95,32.03,169641.0,32.0,32.11,31.95,32.03,169641.0
2020-03-04 10:40:00,32.03,32.06,31.91,32.02,70168.0,32.03,32.06,31.91,32.02,70168.0
2020-03-04 10:45:00,32.05,32.08,31.92,32.0,111651.0,32.05,32.08,31.92,32.0,111651.0
2020-03-04 10:50:00,32.0,32.11,31.94,32.08,103913.0,32.0,32.11,31.94,32.08,103913.0
2020-03-04 10:55:00,32.08,32.15,32.02,32.03,133826.0,32.08,32.15,32.02,32.03,133826.0
2020-03-04 11:00:00,32.03,32.3,32.03,32.09,50973.0,32.03,32.3,32.03,32.09,50973.0
2020-03-04 11:05:00,32.11,32.23,32.03,32.13,22929.0,32.11,32.23,32.03,32.13,22929.0
2020-03-04 11:10:00,32.11,32.27,32.1,32.25,44894.0,32.11,32.27,32.1,32.25,44894.0
2020-03-04 11:15:00,32.26,32.28,32.11,32.28,47638.0,32.26,32.28,32.11,32.28,47638.0
2020-03-04 11:20:00,32.3,32.33,32.11,32.29,28517.0,32.3,32.33,32.11,32.29,28517.0
2020-03-04 11:25:00,32.31,32.32,32.18,32.25,33797.0,32.31,32.32,32.18,32.25,33797.0
2020-03-04 11:30:00,32.27,32.3,32.04,32.14,45124.0,32.27,32.3,32.04,32.14,45124.0
2020-03-04 11:35:00,32.15,32.17,32.0,32.05,224050.0,32.15,32.17,32.0,32.05,224050.0
2020-03-04 11:40:00,32.05,32.05,31.94,32.0,66687.0,32.05,32.05,31.94,32.0,66687.0
2020-03-04 11:45:00,31.99,32.08,31.95,32.01,60744.0,31.99,32.08,31.95,32.01,60744.0
2020-03-04 11:50:00,32.02,32.05,31.96,32.02,28706.0,32.02,32.05,31.96,32.02,28706.0
2020-03-04 11:55:00,32.02,32.09,32.0,32.02,28055.0,32.02,32.09,32.0,32.02,28055.0
2020-03-04 12:00:00,32.02,32.1,31.93,32.01,95156.0,32.02,32.1,31.93,32.01,95156.0
2020-03-04 12:05:00,32.02,32.05,31.86,31.92,110934.0,32.02,32.05,31.86,31.92,110934.0
2020-03-04 12:10:00,31.93,31.99,31.88,31.88,36135.0,31.93,31.99,31.88,31.88,36135.0
2020-03-04 12:15:00,31.88,31.94,31.73,31.78,39938.0,31.88,31.94,31.73,31.78,39938.0
2020-03-04 12:20:00,31.78,31.85,31.75,31.83,28322.0,31.78,31.85,31.75,31.83,28322.0
2020-03-04 12:25:00,31.83,31.85,31.71,31.77,121341.0,31.83,31.85,31.71,31.77,121341.0
2020-03-04 12:30:00,31.77,31.82,31.52,31.59,121637.0,31.77,31.82,31.52,31.59,121637.0
2020-03-04 12:35:00,31.6,31.71,31.52,31.52,121927.0,31.6,31.71,31.52,31.52,121927.0
2020-03-04 12:40:00,31.55,31.62,31.47,31.61,112154.0,31.55,31.62,31.47,31.61,112154.0
2020-03-04 12:45:00,31.61,31.79,31.55,31.79,60518.0,31.61,31.79,31.55,31.79,60518.0
2020-03-04 12:50:00,31.77,31.79,31.66,31.79,109610.0,31.77,31.79,31.66,31.79,109610.0
2020-03-04 12:55:00,31.78,31.91,31.71,31.9,90160.0,31.78,31.91,31.71,31.9,90160.0
2020-03-04 13:00:00,31.91,32.05,31.85,32.01,81269.0,31.91,32.05,31.85,32.01,81269.0
2020-03-04 13:05:00,32.01,32.1,31.95,32.02,52111.0,32.01,32.1,31.95,32.02,52111.0
2020-03-04 13:10:00,32.02,32.03,31.96,32.02,26434.0,32.02,32.03,31.96,32.02,26434.0
2020-03-04 13:15:00,32.02,32.19,31.99,32.18,67321.0,32.02,32.19,31.99,32.18,67321.0
2020-03-04 13:20:00,32.18,32.35,32.14,32.3,96541.0,32.18,32.35,32.14,32.3,96541.0
2020-03-04 13:25:00,32.3,32.39,32.26,32.32,57227.0,32.3,32.39,32.26,32.32,57227.0
2020-03-04 13:30:00,32.35,32.5,32.25,32.41,70039.0,32.35,32.5,32.25,32.41,70039.0
2020-03-04 13:35:00,32.43,32.44,32.26,32.26,53745.0,32.43,32.44,32.26,32.26,53745.0
2020-03-04 13:40:00,32.26,32.31,32.13,32.26,55900.0,32.26,32.31,32.13,32.26,55900.0
2020-03-04 13:45:00,32.26,32.5,32.25,32.44,35088.0,32.26,32.5,32.25,32.44,35088.0
2020-03-04 13:50:00,32.43,32.47,32.32,32.32,38318.0,32.43,32.47,32.32,32.32,38318.0
2020-03-04 13:55:00,32.32,32.34,32.24,32.27,24691.0,32.32,32.34,32.24,32.27,24691.0
2020-03-04 14:00:00,32.26,32.3,32.1,32.15,28892.0,32.26,32.3,32.1,32.15,28892.0
2020-03-04 14:05:00,32.15,32.25,32.05,32.16,31186.0,32.15,32.25,32.05,32.16,31186.0
2020-03-04 14:10:00,32.2,32.25,32.18,32.2,21222.0,32.2,32.25,32.18,32.2,21222.0
2020-03-04 14:15:00,32.2,32.33,32.17,32.3,21235.0,32.2,32.33,32.17,32.3,21235.0
2020-03-04 14:20:00,32.29,32.34,32.26,32.3,44230.0,32.29,32.34,32.26,32.3,44230.0
2020-03-04 14:25:00,32.31,32.48,32.3,32.43,57030.0,32.31,32.48,32.3,32.43,57030.0
2020-03-04 14:30:00,32.44,32.5,32.4,32.47,35709.0,32.44,32.5,32.4,32.47,35709.0
2020-03-04 14:35:00,32.46,32.46,32.32,32.4,32405.0,32.46,32.46,32.32,32.4,32405.0
2020-03-04 14:40:00,32.41,32.5,32.37,32.48,27893.0,32.41,32.5,32.37,32.48,27893.0
2020-03-04 14:45:00,32.48,32.49,32.41,32.45,34968.0,32.48,32.49,32.41,32.45,34968.0
2020-03-04 14:50:00,32.47,32.48,32.3,32.39,32344.0,32.47,32.48,32.3,32.39,32344.0
2020-03-04 14:55:00,32.38,32.49,32.34,32.45,24290.0,32.38,32.49,32.34,32.45,24290.0
2020-03-04 15:00:00,32.45,32.54,32.43,32.53,59702.0,32.45,32.54,32.43,32.53,59702.0
2020-03-04 15:05:00,32.52,32.56,32.37,32.5,82587.0,32.52,32.56,32.37,32.5,82587.0
2020-03-04 15:10:00,32.51,32.6,32.45,32.58,53868.0,32.51,32.6,32.45,32.58,53868.0
2020-03-04 15:15:00,32.57,32.6,32.54,32.59,20566.0,32.57,32.6,32.54,32.59,20566.0
2020-03-04 15:20:00,32.59,32.72,32.57,32.7,43599.0,32.59,32.72,32.57,32.7,43599.0
2020-03-04 15:25:00,32.7,32.84,32.7,32.83,27592.0,32.7,32.84,32.7,32.83,27592.0
2020-03-04 15:30:00,32.83,32.95,32.83,32.92,50761.0,32.83,32.95,32.83,32.92,50761.0
2020-03-04 15:35:00,32.93,33.06,32.93,33.04,61768.0,32.93,33.06,32.93,33.04,61768.0
2020-03-04 15:40:00,33.04,33.04,32.85,32.87,111563.0,33.04,33.04,32.85,32.87,111563.0
2020-03-04 15:45:00,32.86,33.0,32.85,33.0,85378.0,32.86,33.0,32.85,33.0,85378.0
2020-03-04 15:50:00,33.0,33.01,32.88,32.95,184169.0,33.0,33.01,32.88,32.95,184169.0
2020-03-04 15:55:00,32.95,33.04,32.9,32.99,315891.0,32.95,33.04,32.9,32.99,315891.0
2020-03-05 09:30:00,31.31,31.38,30.44,30.8,357341.0,31.31,31.38,30.44,30.8,357341.0
2020-03-05 09:35:00,30.85,30.92,30.2,30.55,261360.0,30.85,30.92,30.2,30.55,261360.0
2020-03-05 09:40:00,30.55,30.67,30.25,30.27,110023.0,30.55,30.67,30.25,30.27,110023.0
2020-03-05 09:45:00,30.26,30.38,29.48,30.24,422376.0,30.26,30.38,29.48,30.24,422376.0
2020-03-05 09:50:00,30.25,30.26,29.76,29.9,161901.0,30.25,30.26,29.76,29.9,161901.0
2020-03-05 09:55:00,29.9,29.95,29.61,29.64,228734.0,29.9,29.95,29.61,29.64,228734.0
2020-03-05 10:00:00,29.67,29.9,29.52,29.53,264506.0,29.67,29.9,29.52,29.53,264506.0
2020-03-05 10:05:00,29.55,29.7,29.51,29.66,66603.0,29.55,29.7,29.51,29.66,66603.0
2020-03-05 10:10:00,29.67,30.0,29.62,29.95,225519.0,29.67,30.0,29.62,29.95,225519.0
2020-03-05 10:15:00,29.94,30.07,29.89,30.05,161637.0,29.94,30.07,29.89,30.05,161637.0
2020-03-05 10:20:00,30.05,30.23,29.96,30.14,172947.0,30.05,30.23,29.96,30.14,172947.0
2020-03-05 10:25:00,30.13,30.19,29.89,30.02,76601.0,30.13,30.19,29.89,30.02,76601.0
2020-03-05 10:30:00,30.01,30.01,29.68,29.77,73619.0,30.01,30.01,29.68,29.77,73619.0
2020-03-05 10:35:00,29.78,29.8,29.61,29.66,61764.0,29.78,29.8,29.61,29.66,61764.0
2020-03-05 10:40:00,29.68,29.8,29.55,29.56,150299.0,29.68,29.8,29.55,29.56,150299.0
2020-03-05 10:45:00,29.57,29.66,29.52,29.65,50586.0,29.57,29.66,29.52,29.65,50586.0
2020-03-05 10:50:00,29.64,29.69,29.56,29.64,42335.0,29.64,29.69,29.56,29.64,42335.0
2020-03-05 10:55:00,29.63,29.65,29.51,29.54,72431.0,29.63,29.65,29.51,29.54,72431.0
2020-03-05 11:00:00,29.52,29.58,29.4,29.46,75219.0,29.52,29.58,29.4,29.46,75219.0
2020-03-05 11:05:00,29.48,29.67,29.46,29.64,71392.0,29.48,29.67,29.46,29.64,71392.0
2020-03-05 11:10:00,29.62,29.65,29.5,29.61,132979.0,29.62,29.65,29.5,29.61,132979.0
2020-03-05 11:15:00,29.61,29.89,29.59,29.87,142022.0,29.61,29.89,29.59,29.87,142022.0
2020-03-05 11:20:00,29.87,29.88,29.67,29.68,84044.0,29.87,29.88,29.67,29.68,84044.0
2020-03-05 11:25:00,29.67,29.7,29.57,29.69,43246.0,29.67,29.7,29.57,29.69,43246.0
2020-03-05 11:30:00,29.71,29.81,29.62,29.62,29405.0,29.71,29.81,29.62,29.62,29405.0
2020-03-05 11:35:00,29.61,29.66,29.51,29.51,39534.0,29.61,29.66,29.51,29.51,39534.0
2020-03-05 11:40:00,29.52,29.53,29.3,29.3,68049.0,29.52,29.53,29.3,29.3,68049.0
2020-03-05 11:45:00,29.3,29.46,29.25,29.39,55561.0,29.3,29.46,29.25,29.39,55561.0
2020-03-05 11:50:00,29.4,29.41,29.11,29.14,73147.0,29.4,29.41,29.11,29.14,73147.0
2020-03-05 11:55:00,29.13,29.17,28.88,28.95,125253.0,29.13,29.17,28.88,28.95,125253.0
2020-03-05 12:00:00,28.96,28.97,28.79,28.82,152848.0,28.96,28.97,28.79,28.82,152848.0
2020-03-05 12:05:00,28.81,28.83,28.63,28.7,82075.0,28.81,28.83,28.63,28.7,82075.0
2020-03-05 12:10:00,28.67,28.8,28.6,28.62,69921.0,28.67,28.8,28.6,28.62,69921.0
2020-03-05 12:15:00,28.62,28.71,28.53,28.56,51277.0,28.62,28.71,28.53,28.56,51277.0
2020-03-05 12:20:00,28.58,28.65,28.51,28.57,57827.0,28.58,28.65,28.51,28.57,57827.0
2020-03-05 12:25:00,28.57,28.74,28.5,28.63,83099.0,28.57,28.74,28.5,28.63,83099.0
2020-03-05 12:30:00,28.63,28.65,28.43,28.45,54590.0,28.63,28.65,28.43,28.45,54590.0
2020-03-05 12:35:00,28.45,28.49,28.26,28.29,130743.0,28.45,28.49,28.26,28.29,130743.0
2020-03-05 12:40:00,28.29,28.33,28.14,28.14,96143.0,28.29,28.33,28.14,28.14,96143.0
2020-03-05 12:45:00,28.14,28.22,28.05,28.21,94200.0,28.14,28.22,28.05,28.21,94200.0
2020-03-05 12:50:00,28.19,28.27,28.08,28.22,105592.0,28.19,28.27,28.08,28.22,105592.0
2020-03-05 12:55:00,28.21,28.21,28.05,28.06,41942.0,28.21,28.21,28.05,28.06,41942.0
2020-03-05 13:00:00,28.06,28.07,28.0,28.02,86754.0,28.06,28.07,28.0,28.02,86754.0
2020-03-05 13:05:00,28.01,28.09,28.0,28.09,131932.0,28.01,28.09,28.0,28.09,131932.0
2020-03-05 13:10:00,28.09,28.3,28.05,28.24,67781.0,28.09,28.3,28.05,28.24,67781.0
2020-03-05 13:15:00,28.25,28.4,28.24,28.35,52286.0,28.25,28.4,28.24,28.35,52286.0
2020-03-05 13:20:00,28.37,28.53,28.35,28.45,55517.0,28.37,28.53,28.35,28.45,55517.0
2020-03-05 13:25:00,28.47,28.7,28.44,28.61,93315.0,28.47,28.7,28.44,28.61,93315.0
2020-03-05 13:30:00,28.6,28.64,28.44,28.46,36901.0,28.6,28.64,28.44,28.46,36901.0
2020-03-05 13:35:00,28.48,28.71,28.47,28.7,58356.0,28.48,28.71,28.47,28.7,58356.0
2020-03-05 13:40:00,28.69,28.71,28.43,28.43,46262.0,28.69,28.71,28.43,28.43,46262.0
2020-03-05 13:45:00,28.42,28.64,28.36,28.64,44120.0,28.42,28.64,28.36,28.64,44120.0
2020-03-05 13:50:00,28.64,28.78,28.63,28.67,42274.0,28.64,28.78,28.63,28.67,42274.0
2020-03-05 13:55:00,28.67,29.07,28.67,28.96,66969.0,28.67,29.07,28.67,28.96,66969.0
2020-03-05 14:00:00,28.95,28.96,28.75,28.79,43963.0,28.95,28.96,28.75,28.79,43963.0
2020-03-05 14:05:00,28.79,28.97,28.77,28.92,43110.0,28.79,28.97,28.77,28.92,43110.0
2020-03-05 14:10:00,28.93,29.06,28.89,29.05,23419.0,28.93,29.06,28.89,29.05,23419.0
2020-03-05 14:15:00,29.03,29.03,28.71,28.71,46505.0,29.03,29.03,28.71,28.71,46505.0
2020-03-05 14:20:00,28.73,28.74,28.57,28.61,44240.0,28.73,28.74,28.57,28.61,44240.0
2020-03-05 14:25:00,28.61,28.77,28.56,28.77,44375.0,28.61,28.77,28.56,28.77,44375.0
2020-03-05 14:30:00,28.77,28.88,28.73,28.82,58776.0,28.77,28.88,28.73,28.82,58776.0
2020-03-05 14:35:00,28.83,28.97,28.75,28.94,35228.0,28.83,28.97,28.75,28.94,35228.0
2020-03-05 14:40:00,28.93,29.03,28.9,28.97,30117.0,28.93,29.03,28.9,28.97,30117.0
2020-03-05 14:45:00,28.98,29.02,28.93,28.97,37348.0,28.98,29.02,28.93,28.97,37348.0
2020-03-05 14:50:00,28.98,29.0,28.67,28.7,40085.0,28.98,29.0,28.67,28.7,40085.0
2020-03-05 14:55:00,28.71,28.75,28.67,28.69,31625.0,28.71,28.75,28.67,28.69,31625.0
2020-03-05 15:00:00,28.7,28.71,28.61,28.66,44261.0,28.7,28.71,28.61,28.66,44261.0
2020-03-05 15:05:00,28.65,28.68,28.58,28.64,46504.0,28.65,28.68,28.58,28.64,46504.0
2020-03-05 15:10:00,28.64,28.65,28.4,28.43,61394.0,28.64,28.65,28.4,28.43,61394.0
2020-03-05 15:15:00,28.43,28.49,28.4,28.44,39591.0,28.43,28.49,28.4,28.44,39591.0
2020-03-05 15:20:00,28.43,28.47,28.37,28.38,53072.0,28.43,28.47,28.37,28.38,53072.0
2020-03-05 15:25:00,28.39,28.51,28.36,28.43,46251.0,28.39,28.51,28.36,28.43,46251.0
2020-03-05 15:30:00,28.42,28.66,28.41,28.61,64065.0,28.42,28.66,28.41,28.61,64065.0
2020-03-05 15:35:00,28.62,28.62,28.51,28.59,49819.0,28.62,28.62,28.51,28.59,49819.0
2020-03-05 15:40:00,28.59,28.59,28.48,28.5,64840.0,28.59,28.59,28.48,28.5,64840.0
2020-03-05 15:45:00,28.51,28.52,28.4,28.43,133414.0,28.51,28.52,28.4,28.43,133414.0
2020-03-05 15:50:00,28.43,28.57,28.35,28.35,152095.0,28.43,28.57,28.35,28.35,152095.0
2020-03-05 15:55:00,28.35,28.66,28.34,28.59,456174.0,28.35,28.66,28.34,28.59,456174.0
2020-03-06 09:30:00,27.4,27.4,26.78,26.98,356315.0,27.4,27.4,26.78,26.98,356315.0
2020-03-06 09:35:00,26.99,27.93,26.98,27.86,212778.0,26.99,27.93,26.98,27.86,212778.0
2020-03-06 09:40:00,27.84,29.26,27.41,29.26,140619.0,27.84,29.26,27.41,29.26,140619.0
2020-03-06 09:45:00,29.27,29.27,28.85,28.89,49809.0,29.27,29.27,28.85,28.89,49809.0
2020-03-06 09:50:00,28.85,28.95,28.22,28.52,358039.0,28.85,28.95,28.22,28.52,358039.0
2020-03-06 09:55:00,28.51,29.06,28.46,28.96,215159.0,28.51,29.06,28.46,28.96,215159.0
2020-03-06 10:00:00,28.99,30.19,28.98,30.04,368871.0,28.99,30.19,28.98,30.04,368871.0
2020-03-06 10:05:00,30.03,30.17,29.18,29.18,195853.0,30.03,30.17,29.18,29.18,195853.0
2020-03-06 10:10:00,29.17,29.8,28.92,29.78,189833.0,29.17,29.8,28.92,29.78,189833.0
2020-03-06 10:15:00,29.76,30.22,29.73,30.1,398969.0,29.76,30.22,29.73,30.1,398969.0
2020-03-06 10:20:00,30.09,30.22,29.43,29.59,291578.0,30.09,30.22,29.43,29.59,291578.0
2020-03-06 10:25:00,29.59,30.25,29.57,30.15,151823.0,29.59,30.25,29.57,30.15,151823.0
2020-03-06 10:30:00,30.14,30.2,29.77,29.77,75394.0,30.14,30.2,29.77,29.77,75394.0
2020-03-06 10:35:00,29.78,30.13,29.76,30.02,169469.0,29.78,30.13,29.76,30.02,169469.0
2020-03-06 10:40:00,30.03,30.09,29.95,30.02,65507.0,30.03,30.09,29.95,30.02,65507.0
2020-03-06 10:45:00,30.03,30.08,29.83,30.08,76225.0,30.03,30.08,29.83,30.08,76225.0
2020-03-06 10:50:00,30.08,30.18,30.02,30.06,50512.0,30.08,30.18,30.02,30.06,50512.0
2020-03-06 10:55:00,30.05,30.07,29.86,29.97,68280.0,30.05,30.07,29.86,29.97,68280.0
2020-03-06 11:00:00,29.97,30.08,29.76,29.84,84059.0,29.97,30.08,29.76,29.84,84059.0
2020-03-06 11:05:00,29.83,29.98,29.39,29.6,118193.0,29.83,29.98,29.39,29.6,118193.0
2020-03-06 11:10:00,29.59,29.59,28.9,28.91,221665.0,29.59,29.59,28.9,28.91,221665.0
2020-03-06 11:15:00,28.91,29.15,28.51,28.83,544585.0,28.91,29.15,28.51,28.83,544585.0
2020-03-06 11:20:00,28.8,28.85,28.17,28.36,213498.0,28.8,28.85,28.17,28.36,213498.0
2020-03-06 11:25:00,28.36,28.57,28.15,28.51,203802.0,28.36,28.57,28.15,28.51,203802.0
2020-03-06 11:30:00,28.52,28.52,28.19,28.47,144750.0,28.52,28.52,28.19,28.47,144750.0
2020-03-06 11:35:00,28.49,28.73,28.46,28.6,113113.0,28.49,28.73,28.46,28.6,113113.0
2020-03-06 11:40:00,28.6,28.62,28.21,28.25,94598.0,28.6,28.62,28.21,28.25,94598.0
2020-03-06 11:45:00,28.27,28.29,28.01,28.16,113507.0,28.27,28.29,28.01,28.16,113507.0
2020-03-06 11:50:00,28.16,28.65,28.14,28.53,112457.0,28.16,28.65,28.14,28.53,112457.0
2020-03-06 11:55:00,28.55,28.7,28.43,28.5,99613.0,28.55,28.7,28.43,28.5,99613.0
2020-03-06 12:00:00,28.54,28.58,28.25,28.25,42760.0,28.54,28.58,28.25,28.25,42760.0
2020-03-06 12:05:00,28.23,28.23,28.01,28.1,104723.0,28.23,28.23,28.01,28.1,104723.0
2020-03-06 12:10:00,28.1,28.26,28.07,28.16,103039.0,28.1,28.26,28.07,28.16,103039.0
2020-03-06 12:15:00,28.18,28.23,28.15,28.21,28945.0,28.18,28.23,28.15,28.21,28945.0
2020-03-06 12:20:00,28.2,28.26,28.11,28.12,124531.0,28.2,28.26,28.11,28.12,124531.0
2020-03-06 12:25:00,28.12,28.22,28.04,28.19,50351.0,28.12,28.22,28.04,28.19,50351.0
2020-03-06 12:30:00,28.19,28.45,28.17,28.44,73132.0,28.19,28.45,28.17,28.44,73132.0
2020-03-06 12:35:00,28.44,28.73,28.42,28.55,90889.0,28.44,28.73,28.42,28.55,90889.0
2020-03-06 12:40:00,28.56,28.64,28.31,28.46,50722.0,28.56,28.64,28.31,28.46,50722.0
2020-03-06 12:45:00,28.47,28.53,28.45,28.47,19958.0,28.47,28.53,28.45,28.47,19958.0
2020-03-06 12:50:00,28.48,28.48,28.37,28.41,19311.0,28.48,28.48,28.37,28.41,19311.0
2020-03-06 12:55:00,28.41,28.5,28.39,28.49,20017.0,28.41,28.5,28.39,28.49,20017.0
2020-03-06 13:00:00,28.48,28.51,28.43,28.44,16801.0,28.48,28.51,28.43,28.44,16801.0
2020-03-06 13:05:00,28.44,28.45,28.35,28.36,25833.0,28.44,28.45,28.35,28.36,25833.0
2020-03-06 13:10:00,28.36,28.4,28.22,28.29,32392.0,28.36,28.4,28.22,28.29,32392.0
2020-03-06 13:15:00,28.3,28.37,28.11,28.15,29127.0,28.3,28.37,28.11,28.15,29127.0
2020-03-06 13:20:00,28.14,28.39,28.13,28.37,36510.0,28.14,28.39,28.13,28.37,36510.0
2020-03-06 13:25:00,28.37,28.37,28.12,28.14,33805.0,28.37,28.37,28.12,28.14,33805.0
2020-03-06 13:30:00,28.12,28.17,28.1,28.11,24221.0,28.12,28.17,28.1,28.11,24221.0
2020-03-06 13:35:00,28.11,28.15,28.1,28.1,47992.0,28.11,28.15,28.1,28.1,47992.0
2020-03-06 13:40:00,28.11,28.25,28.1,28.14,133750.0,28.11,28.25,28.1,28.14,133750.0
2020-03-06 13:45:00,28.14,28.16,28.02,28.11,63913.0,28.14,28.16,28.02,28.11,63913.0
2020-03-06 13:50:00,28.1,28.16,28.01,28.02,41735.0,28.1,28.16,28.01,28.02,41735.0
2020-03-06 13:55:00,28.02,28.07,27.97,28.01,71841.0,28.02,28.07,27.97,28.01,71841.0
2020-03-06 14:00:00,28.01,28.01,27.9,27.94,47852.0,28.01,28.01,27.9,27.94,47852.0
2020-03-06 14:05:00,27.98,27.98,27.82,27.84,54226.0,27.98,27.98,27.82,27.84,54226.0
2020-03-06 14:10:00,27.84,27.97,27.8,27.88,49979.0,27.84,27.97,27.8,27.88,49979.0
2020-03-06 14:15:00,27.88,27.88,27.68,27.7,59537.0,27.88,27.88,27.68,27.7,59537.0
2020-03-06 14:20:00,27.7,27.71,27.54,27.56,102549.0,27.7,27.71,27.54,27.56,102549.0
2020-03-06 14:25:00,27.56,27.63,27.5,27.51,97643.0,27.56,27.63,27.5,27.51,97643.0
2020-03-06 14:30:00,27.5,27.51,27.33,27.34,84875.0,27.5,27.51,27.33,27.34,84875.0
2020-03-06 14:35:00,27.34,27.39,27.26,27.36,77937.0,27.34,27.39,27.26,27.36,77937.0
2020-03-06 14:40:00,27.36,27.44,27.29,27.35,113234.0,27.36,27.44,27.29,27.35,113234.0
2020-03-06 14:45:00,27.35,27.43,27.33,27.37,76628.0,27.35,27.43,27.33,27.37,76628.0
2020-03-06 14:50:00,27.37,27.4,27.27,27.3,66312.0,27.37,27.4,27.27,27.3,66312.0
2020-03-06 14:55:00,27.29,27.45,27.29,27.34,52401.0,27.29,27.45,27.29,27.34,52401.0
2020-03-06 15:00:00,27.34,27.38,27.25,27.26,70478.0,27.34,27.38,27.25,27.26,70478.0
2020-03-06 15:05:00,27.26,27.29,27.14,27.16,66565.0,27.26,27.29,27.14,27.16,66565.0
2020-03-06 15:10:00,27.16,27.24,27.07,27.11,103714.0,27.16,27.24,27.07,27.11,103714.0
2020-03-06 15:15:00,27.09,27.1,26.87,27.02,257894.0,27.09,27.1,26.87,27.02,257894.0
2020-03-06 15:20:00,27.02,27.02,26.92,26.98,119997.0,27.02,27.02,26.92,26.98,119997.0
2020-03-06 15:25:00,26.98,26.99,26.89,26.9,120342.0,26.98,26.99,26.89,26.9,120342.0
2020-03-06 15:30:00,26.9,27.11,26.88,27.07,226000.0,26.9,27.11,26.88,27.07,226000.0
2020-03-06 15:35:00,27.06,27.09,26.81,26.83,212745.0,27.06,27.09,26.81,26.83,212745.0
2020-03-06 15:40:00,26.83,26.84,26.75,26.75,257235.0,26.83,26.84,26.75,26.75,257235.0
2020-03-06 15:45:00,26.75,26.77,26.55,26.76,258970.0,26.75,26.77,26.55,26.76,258970.0
2020-03-06 15:50:00,26.76,27.32,26.76,27.14,279489.0,26.76,27.32,26.76,27.14,279489.0
2020-03-06 15:55:00,27.14,27.36,26.91,27.08,620072.0,27.14,27.36,26.91,27.08,620072.0
2020-03-09 09:30:00,23.93,24.09,23.61,23.81,288065.0,23.93,24.09,23.61,23.81,288065.0
2020-03-09 09:35:00,23.81,23.81,23.81,23.81,0.0,23.81,23.81,23.81,23.81,0.0
2020-03-09 09:40:00,23.81,23.81,23.81,23.81,0.0,23.81,23.81,23.81,23.81,0.0
2020-03-09 09:45:00,23.79,23.79,23.5,23.56,49190.0,23.79,23.79,23.5,23.56,49190.0
2020-03-09 09:50:00,23.59,23.6,23.07,23.36,224311.0,23.59,23.6,23.07,23.36,224311.0
2020-03-09 09:55:00,23.44,23.81,23.15,23.58,197293.0,23.44,23.81,23.15,23.58,197293.0
2020-03-09 10:00:00,23.61,23.61,23.0,23.03,194922.0,23.61,23.61,23.0,23.03,194922.0
2020-03-09 10:05:00,23.05,23.37,23.02,23.2,199201.0,23.05,23.37,23.02,23.2,199201.0
2020-03-09 10:10:00,23.21,23.43,23.12,23.25,108718.0,23.21,23.43,23.12,23.25,108718.0
2020-03-09 10:15:00,23.25,23.68,23.23,23.63,124039.0,23.25,23.68,23.23,23.63,124039.0
2020-03-09 10:20:00,23.67,23.68,23.25,23.44,196909.0,23.67,23.68,23.25,23.44,196909.0
2020-03-09 10:25:00,23.44,23.52,23.29,23.33,121844.0,23.44,23.52,23.29,23.33,121844.0
2020-03-09 10:30:00,23.34,23.62,23.15,23.26,127008.0,23.34,23.62,23.15,23.26,127008.0
2020-03-09 10:35:00,23.27,23.34,23.0,23.05,122149.0,23.27,23.34,23.0,23.05,122149.0
2020-03-09 10:40:00,23.07,23.29,23.01,23.05,141973.0,23.07,23.29,23.01,23.05,141973.0
2020-03-09 10:45:00,23.03,23.18,22.67,22.67,135532.0,23.03,23.18,22.67,22.67,135532.0
2020-03-09 10:50:00,22.7,22.74,22.26,22.26,172955.0,22.7,22.74,22.26,22.26,172955.0
2020-03-09 10:55:00,22.27,22.57,22.27,22.38,136005.0,22.27,22.57,22.27,22.38,136005.0
2020-03-09 11:00:00,22.38,22.62,22.15,22.17,144621.0,22.38,22.62,22.15,22.17,144621.0
2020-03-09 11:05:00,22.18,22.22,21.72,21.84,165036.0,22.18,22.22,21.72,21.84,165036.0
2020-03-09 11:10:00,21.85,22.09,21.7,21.93,113277.0,21.85,22.09,21.7,21.93,113277.0
2020-03-09 11:15:00,21.94,22.16,21.85,22.12,116783.0,21.94,22.16,21.85,22.12,116783.0
2020-03-09 11:20:00,22.13,22.22,21.95,22.2,73895.0,22.13,22.22,21.95,22.2,73895.0
2020-03-09 11:25:00,22.17,22.56,22.17,22.25,95342.0,22.17,22.56,22.17,22.25,95342.0
2020-03-09 11:30:00,22.25,22.35,22.17,22.33,62380.0,22.25,22.35,22.17,22.33,62380.0
2020-03-09 11:35:00,22.33,22.74,22.33,22.61,99233.0,22.33,22.74,22.33,22.61,99233.0
2020-03-09 11:40:00,22.62,22.75,22.52,22.63,73378.0,22.62,22.75,22.52,22.63,73378.0
2020-03-09 11:45:00,22.62,22.68,22.54,22.62,57088.0,22.62,22.68,22.54,22.62,57088.0
2020-03-09 11:50:00,22.6,22.67,22.27,22.46,261171.0,22.6,22.67,22.27,22.46,261171.0
2020-03-09 11:55:00,22.49,22.69,22.38,22.53,50283.0,22.49,22.69,22.38,22.53,50283.0
2020-03-09 12:00:00,22.6,22.76,22.38,22.63,114391.0,22.6,22.76,22.38,22.63,114391.0
2020-03-09 12:05:00,22.64,22.7,22.5,22.66,62786.0,22.64,22.7,22.5,22.66,62786.0
2020-03-09 12:10:00,22.67,22.69,22.5,22.52,55877.0,22.67,22.69,22.5,22.52,55877.0
2020-03-09 12:15:00,22.53,22.61,22.33,22.44,141084.0,22.53,22.61,22.33,22.44,141084.0
2020-03-09 12:20:00,22.42,22.44,22.29,22.35,63922.0,22.42,22.44,22.29,22.35,63922.0
2020-03-09 12:25:00,22.35,22.39,22.12,22.13,59704.0,22.35,22.39,22.12,22.13,59704.0
2020-03-09 12:30:00,22.12,22.14,22.0,22.0,44717.0,22.12,22.14,22.0,22.0,44717.0
2020-03-09 12:35:00,22.01,22.01,21.7,21.7,93773.0,22.01,22.01,21.7,21.7,93773.0
2020-03-09 12:40:00,21.71,21.74,21.6,21.63,75159.0,21.71,21.74,21.6,21.63,75159.0
2020-03-09 12:45:00,21.65,21.66,21.5,21.51,96194.0,21.65,21.66,21.5,21.51,96194.0
2020-03-09 12:50:00,21.51,21.54,21.5,21.51,75714.0,21.51,21.54,21.5,21.51,75714.0
2020-03-09 12:55:00,21.51,21.55,21.37,21.4,64174.0,21.51,21.55,21.37,21.4,64174.0
2020-03-09 13:00:00,21.4,21.58,21.3,21.33,94061.0,21.4,21.58,21.3,21.33,94061.0
2020-03-09 13:05:00,21.33,21.46,21.31,21.37,63971.0,21.33,21.46,21.31,21.37,63971.0
2020-03-09 13:10:00,21.36,21.52,21.31,21.5,84827.0,21.36,21.52,21.31,21.5,84827.0
2020-03-09 13:15:00,21.52,21.52,21.44,21.45,111955.0,21.52,21.52,21.44,21.45,111955.0
2020-03-09 13:20:00,21.46,21.46,21.24,21.27,74604.0,21.46,21.46,21.24,21.27,74604.0
2020-03-09 13:25:00,21.27,21.29,21.09,21.13,78176.0,21.27,21.29,21.09,21.13,78176.0
2020-03-09 13:30:00,21.13,21.13,21.0,21.01,50396.0,21.13,21.13,21.0,21.01,50396.0
2020-03-09 13:35:00,21.0,21.01,20.7,20.71,104637.0,21.0,21.01,20.7,20.71,104637.0
2020-03-09 13:40:00,20.71,20.72,20.44,20.51,97860.0,20.71,20.72,20.44,20.51,97860.0
2020-03-09 13:45:00,20.5,20.58,20.4,20.4,97747.0,20.5,20.58,20.4,20.4,97747.0
2020-03-09 13:50:00,20.42,20.49,20.4,20.4,89900.0,20.42,20.49,20.4,20.4,89900.0
2020-03-09 13:55:00,20.41,20.44,20.29,20.3,86235.0,20.41,20.44,20.29,20.3,86235.0
2020-03-09 14:00:00,20.3,20.31,20.2,20.27,96285.0,20.3,20.31,20.2,20.27,96285.0
2020-03-09 14:05:00,20.27,20.35,20.26,20.31,145918.0,20.27,20.35,20.26,20.31,145918.0
2020-03-09 14:10:00,20.31,20.42,20.3,20.42,146105.0,20.31,20.42,20.3,20.42,146105.0
2020-03-09 14:15:00,20.42,20.75,20.4,20.47,164380.0,20.42,20.75,20.4,20.47,164380.0
2020-03-09 14:20:00,20.49,20.69,20.48,20.6,61149.0,20.49,20.69,20.48,20.6,61149.0
2020-03-09 14:25:00,20.6,20.6,20.43,20.43,52085.0,20.6,20.6,20.43,20.43,52085.0
2020-03-09 14:30:00,20.42,20.47,20.38,20.42,89369.0,20.42,20.47,20.38,20.42,89369.0
2020-03-09 14:35:00,20.44,20.49,20.36,20.41,152019.0,20.44,20.49,20.36,20.41,152019.0
2020-03-09 14:40:00,20.4,20.4,20.3,20.3,83669.0,20.4,20.4,20.3,20.3,83669.0
2020-03-09 14:45:00,20.3,20.31,20.18,20.23,117070.0,20.3,20.31,20.18,20.23,117070.0
2020-03-09 14:50:00,20.23,20.37,20.2,20.27,118857.0,20.23,20.37,20.2,20.27,118857.0
2020-03-09 14:55:00,20.27,20.3,20.19,20.2,92291.0,20.27,20.3,20.19,20.2,92291.0
2020-03-09 15:00:00,20.2,20.2,20.03,20.11,229630.0,20.2,20.2,20.03,20.11,229630.0
2020-03-09 15:05:00,20.11,20.11,20.0,20.01,239499.0,20.11,20.11,20.0,20.01,239499.0
2020-03-09 15:10:00,20.01,20.06,19.96,20.01,179547.0,20.01,20.06,19.96,20.01,179547.0
2020-03-09 15:15:00,20.01,20.09,20.0,20.04,113239.0,20.01,20.09,20.0,20.04,113239.0
2020-03-09 15:20:00,20.04,20.17,20.03,20.15,144656.0,20.04,20.17,20.03,20.15,144656.0
2020-03-09 15:25:00,20.15,20.18,20.01,20.04,181798.0,20.15,20.18,20.01,20.04,181798.0
2020-03-09 15:30:00,20.03,20.04,19.92,19.95,196810.0,20.03,20.04,19.92,19.95,196810.0
2020-03-09 15:35:00,19.95,20.05,19.84,20.0,266775.0,19.95,20.05,19.84,20.0,266775.0
2020-03-09 15:40:00,20.01,20.01,19.89,19.95,269843.0,20.01,20.01,19.89,19.95,269843.0
2020-03-09 15:45:00,19.95,19.95,19.8,19.82,329466.0,19.95,19.95,19.8,19.82,329466.0
2020-03-09 15:50:00,19.82,19.91,19.82,19.89,513294.0,19.82,19.91,19.82,19.89,513294.0
2020-03-09 15:55:00,19.89,19.9,19.71,19.72,546130.0,19.89,19.9,19.71,19.72,546130.0
2020-03-10 09:30:00,22.24,22.25,20.74,20.75,434446.0,22.24,22.25,20.74,20.75,434446.0
2020-03-10 09:35:00,20.75,21.12,20.5,20.52,488766.0,20.75,21.12,20.5,20.52,488766.0
2020-03-10 09:40:00,20.51,20.54,20.05,20.1,218944.0,20.51,20.54,20.05,20.1,218944.0
2020-03-10 09:45:00,20.1,20.48,20.0,20.45,367939.0,20.1,20.48,20.0,20.45,367939.0
2020-03-10 09:50:00,20.48,20.57,20.29,20.41,277431.0,20.48,20.57,20.29,20.41,277431.0
2020-03-10 09:55:00,20.41,20.58,20.34,20.35,154384.0,20.41,20.58,20.34,20.35,154384.0
2020-03-10 10:00:00,20.36,20.45,20.22,20.36,148974.0,20.36,20.45,20.22,20.36,148974.0
2020-03-10 10:05:00,20.36,20.39,20.33,20.37,144174.0,20.36,20.39,20.33,20.37,144174.0
2020-03-10 10:10:00,20.37,20.43,19.77,19.95,311853.0,20.37,20.43,19.77,19.95,311853.0
2020-03-10 10:15:00,19.94,20.07,19.72,19.73,250017.0,19.94,20.07,19.72,19.73,250017.0
2020-03-10 10:20:00,19.73,19.95,19.73,19.89,211349.0,19.73,19.95,19.73,19.89,211349.0
2020-03-10 10:25:00,19.89,19.89,19.72,19.73,200331.0,19.89,19.89,19.72,19.73,200331.0
2020-03-10 10:30:00,19.73,19.82,19.58,19.78,137324.0,19.73,19.82,19.58,19.78,137324.0
2020-03-10 10:35:00,19.84,19.84,19.17,19.27,203570.0,19.84,19.84,19.17,19.27,203570.0
2020-03-10 10:40:00,19.28,19.55,19.26,19.45,194429.0,19.28,19.55,19.26,19.45,194429.0
2020-03-10 10:45:00,19.44,19.53,19.43,19.48,56979.0,19.44,19.53,19.43,19.48,56979.0
2020-03-10 10:50:00,19.48,19.48,19.2,19.2,68337.0,19.48,19.48,19.2,19.2,68337.0
2020-03-10 10:55:00,19.2,19.2,19.0,19.0,71666.0,19.2,19.2,19.0,19.0,71666.0
2020-03-10 11:00:00,19.01,19.01,18.75,18.79,192082.0,19.01,19.01,18.75,18.79,192082.0
2020-03-10 11:05:00,18.78,18.81,18.43,18.47,213049.0,18.78,18.81,18.43,18.47,213049.0
2020-03-10 11:10:00,18.48,18.55,18.32,18.41,183199.0,18.48,18.55,18.32,18.41,183199.0
2020-03-10 11:15:00,18.41,18.49,18.36,18.42,94323.0,18.41,18.49,18.36,18.42,94323.0
2020-03-10 11:20:00,18.43,18.61,18.3,18.31,83256.0,18.43,18.61,18.3,18.31,83256.0
2020-03-10 11:25:00,18.3,18.34,18.18,18.19,109017.0,18.3,18.34,18.18,18.19,109017.0
2020-03-10 11:30:00,18.19,18.27,17.86,17.88,202392.0,18.19,18.27,17.86,17.88,202392.0
2020-03-10 11:35:00,17.87,17.88,17.37,17.53,544777.0,17.87,17.88,17.37,17.53,544777.0
2020-03-10 11:40:00,17.54,17.64,17.12,17.63,1032445.0,17.54,17.64,17.12,17.63,1032445.0
2020-03-10 11:45:00,17.63,18.85,17.61,18.85,315391.0,17.63,18.85,17.61,18.85,315391.0
2020-03-10 11:50:00,18.75,19.21,18.49,18.67,248891.0,18.75,19.21,18.49,18.67,248891.0
2020-03-10 11:55:00,18.66,19.44,18.03,18.86,902213.0,18.66,19.44,18.03,18.86,902213.0
2020-03-10 12:00:00,18.85,19.68,18.72,19.68,131299.0,18.85,19.68,18.72,19.68,131299.0
2020-03-10 12:05:00,20.0,20.3,19.57,19.83,394912.0,20.0,20.3,19.57,19.83,394912.0
2020-03-10 12:10:00,19.84,20.63,19.51,20.51,416864.0,19.84,20.63,19.51,20.51,416864.0
2020-03-10 12:15:00,20.45,21.55,20.37,20.96,924398.0,20.45,21.55,20.37,20.96,924398.0
2020-03-10 12:20:00,20.96,21.03,20.47,20.69,371814.0,20.96,21.03,20.47,20.69,371814.0
2020-03-10 12:25:00,20.73,20.8,19.8,19.87,579900.0,20.73,20.8,19.8,19.87,579900.0
2020-03-10 12:30:00,19.89,20.03,19.64,19.69,286301.0,19.89,20.03,19.64,19.69,286301.0
2020-03-10 12:35:00,19.7,20.13,19.59,20.05,216096.0,19.7,20.13,19.59,20.05,216096.0
2020-03-10 12:40:00,20.05,20.32,20.02,20.25,665172.0,20.05,20.32,20.02,20.25,665172.0
2020-03-10 12:45:00,20.26,20.26,19.77,19.81,233874.0,20.26,20.26,19.77,19.81,233874.0
2020-03-10 12:50:00,19.79,19.81,19.5,19.72,103826.0,19.79,19.81,19.5,19.72,103826.0
2020-03-10 12:55:00,19.73,20.05,19.66,19.98,136233.0,19.73,20.05,19.66,19.98,136233.0
2020-03-10 13:00:00,19.98,20.02,19.77,19.79,121897.0,19.98,20.02,19.77,19.79,121897.0
2020-03-10 13:05:00,19.8,19.87,19.71,19.86,137959.0,19.8,19.87,19.71,19.86,137959.0
2020-03-10 13:10:00,19.85,20.08,19.78,20.01,153910.0,19.85,20.08,19.78,20.01,153910.0
2020-03-10 13:15:00,20.01,20.01,19.78,19.81,92170.0,20.01,20.01,19.78,19.81,92170.0
2020-03-10 13:20:00,19.81,20.02,19.8,19.93,96408.0,19.81,20.02,19.8,19.93,96408.0
2020-03-10 13:25:00,19.93,20.02,19.83,19.98,148850.0,19.93,20.02,19.83,19.98,148850.0
2020-03-10 13:30:00,19.98,20.04,19.92,20.01,221517.0,19.98,20.04,19.92,20.01,221517.0
2020-03-10 13:35:00,20.0,20.07,19.75,19.81,205378.0,20.0,20.07,19.75,19.81,205378.0
2020-03-10 13:40:00,19.83,19.86,19.66,19.8,76416.0,19.83,19.86,19.66,19.8,76416.0
2020-03-10 13:45:00,19.8,19.85,19.61,19.64,41623.0,19.8,19.85,19.61,19.64,41623.0
2020-03-10 13:50:00,19.66,19.71,19.42,19.44,325349.0,19.66,19.71,19.42,19.44,325349.0
2020-03-10 13:55:00,19.44,19.44,19.26,19.28,72089.0,19.44,19.44,19.26,19.28,72089.0
2020-03-10 14:00:00,19.27,19.48,19.22,19.45,168087.0,19.27,19.48,19.22,19.45,168087.0
2020-03-10 14:05:00,19.46,19.81,19.37,19.79,116232.0,19.46,19.81,19.37,19.79,116232.0
2020-03-10 14:10:00,19.82,19.88,19.75,19.88,64594.0,19.82,19.88,19.75,19.88,64594.0
2020-03-10 14:15:00,19.89,20.36,19.89,20.12,314122.0,19.89,20.36,19.89,20.12,314122.0
2020-03-10 14:20:00,20.13,20.23,19.87,19.98,226782.0,20.13,20.23,19.87,19.98,226782.0
2020-03-10 14:25:00,19.99,20.05,19.96,20.0,228399.0,19.99,20.05,19.96,20.0,228399.0
2020-03-10 14:30:00,20.01,20.02,19.96,20.01,124249.0,20.01,20.02,19.96,20.01,124249.0
2020-03-10 14:35:00,20.01,20.03,19.96,20.03,195995.0,20.01,20.03,19.96,20.03,195995.0
2020-03-10 14:40:00,20.03,20.21,20.01,20.2,204324.0,20.03,20.21,20.01,20.2,204324.0
2020-03-10 14:45:00,20.2,20.3,20.15,20.16,253655.0,20.2,20.3,20.15,20.16,253655.0
2020-03-10 14:50:00,20.16,20.17,19.73,19.95,233033.0,20.16,20.17,19.73,19.95,233033.0
2020-03-10 14:55:00,19.96,20.03,19.75,19.83,104272.0,19.96,20.03,19.75,19.83,104272.0
2020-03-10 15:00:00,19.84,20.01,19.81,19.99,104167.0,19.84,20.01,19.81,19.99,104167.0
2020-03-10 15:05:00,19.98,20.03,19.8,19.85,115374.0,19.98,20.03,19.8,19.85,115374.0
2020-03-10 15:10:00,19.83,19.95,19.78,19.85,75493.0,19.83,19.95,19.78,19.85,75493.0
2020-03-10 15:15:00,19.85,20.04,19.81,19.96,98204.0,19.85,20.04,19.81,19.96,98204.0
2020-03-10 15:20:00,19.96,20.03,19.91,19.98,134041.0,19.96,20.03,19.91,19.98,134041.0
2020-03-10 15:25:00,19.97,20.13,19.97,19.98,209378.0,19.97,20.13,19.97,19.98,209378.0
2020-03-10 15:30:00,19.98,20.04,19.96,20.01,145379.0,19.98,20.04,19.96,20.01,145379.0
2020-03-10 15:35:00,20.0,20.09,19.97,20.05,263624.0,20.0,20.09,19.97,20.05,263624.0
2020-03-10 15:40:00,20.05,20.44,20.01,20.29,282963.0,20.05,20.44,20.01,20.29,282963.0
2020-03-10 15:45:00,20.3,20.31,19.99,20.13,256998.0,20.3,20.31,19.99,20.13,256998.0
2020-03-10 15:50:00,20.13,20.21,20.04,20.17,325782.0,20.13,20.21,20.04,20.17,325782.0
2020-03-10 15:55:00,20.18,20.51,20.17,20.5,623316.0,20.18,20.51,20.17,20.5,623316.0
2020-03-11 09:30:00,19.36,19.36,18.52,18.95,362707.0,19.36,19.36,18.52,18.95,362707.0
2020-03-11 09:35:00,18.95,19.33,18.7,18.8,220973.0,18.95,19.33,18.7,18.8,220973.0
2020-03-11 09:40:00,18.83,19.19,18.61,19.03,151799.0,18.83,19.19,18.61,19.03,151799.0
2020-03-11 09:45:00,19.03,19.1,18.83,19.03,132273.0,19.03,19.1,18.83,19.03,132273.0
2020-03-11 09:50:00,19.01,19.35,18.94,18.99,161400.0,19.01,19.35,18.94,18.99,161400.0
2020-03-11 09:55:00,18.99,19.22,18.94,19.04,173430.0,18.99,19.22,18.94,19.04,173430.0
2020-03-11 10:00:00,19.05,19.12,18.94,19.05,139856.0,19.05,19.12,18.94,19.05,139856.0
2020-03-11 10:05:00,19.05,19.45,18.99,19.39,209103.0,19.05,19.45,18.99,19.39,209103.0
2020-03-11 10:10:00,19.37,19.39,19.12,19.13,171766.0,19.37,19.39,19.12,19.13,171766.0
2020-03-11 10:15:00,19.1,19.1,18.42,18.43,296006.0,19.1,19.1,18.42,18.43,296006.0
2020-03-11 10:20:00,18.44,18.53,18.33,18.36,141450.0,18.44,18.53,18.33,18.36,141450.0
2020-03-11 10:25:00,18.35,18.56,18.3,18.38,95485.0,18.35,18.56,18.3,18.38,95485.0
2020-03-11 10:30:00,18.36,18.45,18.25,18.44,100784.0,18.36,18.45,18.25,18.44,100784.0
2020-03-11 10:35:00,18.45,18.45,18.25,18.27,121010.0,18.45,18.45,18.25,18.27,121010.0
2020-03-11 10:40:00,18.28,18.28,18.02,18.04,95270.0,18.28,18.28,18.02,18.04,95270.0
2020-03-11 10:45:00,18.03,18.21,18.01,18.03,128615.0,18.03,18.21,18.01,18.03,128615.0
2020-03-11 10:50:00,18.02,18.17,18.01,18.02,119079.0,18.02,18.17,18.01,18.02,119079.0
2020-03-11 10:55:00,18.02,18.11,17.85,17.97,219891.0,18.02,18.11,17.85,17.97,219891.0
2020-03-11 11:00:00,17.95,17.98,17.77,17.79,139342.0,17.95,17.98,17.77,17.79,139342.0
2020-03-11 11:05:00,17.79,17.85,17.5,17.55,143853.0,17.79,17.85,17.5,17.55,143853.0
2020-03-11 11:10:00,17.56,17.61,17.26,17.28,175752.0,17.56,17.61,17.26,17.28,175752.0
2020-03-11 11:15:00,17.27,17.27,17.0,17.05,355334.0,17.27,17.27,17.0,17.05,355334.0
2020-03-11 11:20:00,17.05,17.05,16.88,16.95,284768.0,17.05,17.05,16.88,16.95,284768.0
2020-03-11 11:25:00,16.95,17.28,16.94,17.28,322622.0,16.95,17.28,16.94,17.28,322622.0
2020-03-11 11:30:00,17.29,17.4,17.06,17.09,452649.0,17.29,17.4,17.06,17.09,452649.0
2020-03-11 11:35:00,17.08,17.59,17.02,17.57,244455.0,17.08,17.59,17.02,17.57,244455.0
2020-03-11 11:40:00,17.56,17.61,17.31,17.31,182380.0,17.56,17.61,17.31,17.31,182380.0
2020-03-11 11:45:00,17.33,17.49,17.16,17.46,111647.0,17.33,17.49,17.16,17.46,111647.0
2020-03-11 11:50:00,17.47,17.48,17.34,17.35,89629.0,17.47,17.48,17.34,17.35,89629.0
2020-03-11 11:55:00,17.33,17.52,17.33,17.46,68294.0,17.33,17.52,17.33,17.46,68294.0
2020-03-11 12:00:00,17.44,17.54,17.38,17.52,239553.0,17.44,17.54,17.38,17.52,239553.0
2020-03-11 12:05:00,17.52,17.78,17.5,17.74,97204.0,17.52,17.78,17.5,17.74,97204.0
2020-03-11 12:10:00,17.75,17.94,17.71,17.87,122949.0,17.75,17.94,17.71,17.87,122949.0
2020-03-11 12:15:00,17.89,18.16,17.88,18.15,138994.0,17.89,18.16,17.88,18.15,138994.0
2020-03-11 12:20:00,18.14,18.14,17.74,17.76,170647.0,18.14,18.14,17.74,17.76,170647.0
2020-03-11 12:25:00,17.77,17.83,17.7,17.73,85278.0,17.77,17.83,17.7,17.73,85278.0
2020-03-11 12:30:00,17.73,17.74,17.41,17.49,141719.0,17.73,17.74,17.41,17.49,141719.0
2020-03-11 12:35:00,17.48,17.49,16.99,16.99,193253.0,17.48,17.49,16.99,16.99,193253.0
2020-03-11 12:40:00,17.0,17.21,16.98,16.99,148495.0,17.0,17.21,16.98,16.99,148495.0
2020-03-11 12:45:00,16.99,17.27,16.95,17.09,201337.0,16.99,17.27,16.95,17.09,201337.0
2020-03-11 12:50:00,17.09,17.28,17.02,17.28,114403.0,17.09,17.28,17.02,17.28,114403.0
2020-03-11 12:55:00,17.27,17.31,17.06,17.21,85243.0,17.27,17.31,17.06,17.21,85243.0
2020-03-11 13:00:00,17.2,17.23,16.91,16.94,136486.0,17.2,17.23,16.91,16.94,136486.0
2020-03-11 13:05:00,16.93,17.06,16.88,16.91,93955.0,16.93,17.06,16.88,16.91,93955.0
2020-03-11 13:10:00,16.9,16.91,16.6,16.64,259962.0,16.9,16.91,16.6,16.64,259962.0
2020-03-11 13:15:00,16.64,16.72,16.55,16.62,112113.0,16.64,16.72,16.55,16.62,112113.0
2020-03-11 13:20:00,16.61,16.75,16.55,16.63,113343.0,16.61,16.75,16.55,16.63,113343.0
2020-03-11 13:25:00,16.63,16.83,16.63,16.73,130205.0,16.63,16.83,16.63,16.73,130205.0
2020-03-11 13:30:00,16.76,16.82,16.61,16.62,97335.0,16.76,16.82,16.61,16.62,97335.0
2020-03-11 13:35:00,16.62,16.72,16.5,16.5,133035.0,16.62,16.72,16.5,16.5,133035.0
2020-03-11 13:40:00,16.51,16.52,16.26,16.27,234994.0,16.51,16.52,16.26,16.27,234994.0
2020-03-11 13:45:00,16.26,16.49,16.25,16.42,214093.0,16.26,16.49,16.25,16.42,214093.0
2020-03-11 13:50:00,16.41,16.46,16.34,16.34,137261.0,16.41,16.46,16.34,16.34,137261.0
2020-03-11 13:55:00,16.34,16.52,16.34,16.41,137839.0,16.34,16.52,16.34,16.41,137839.0
2020-03-11 14:00:00,16.41,16.52,16.23,16.23,196405.0,16.41,16.52,16.23,16.23,196405.0
2020-03-11 14:05:00,16.22,16.42,16.19,16.3,143967.0,16.22,16.42,16.19,16.3,143967.0
2020-03-11 14:10:00,16.31,16.32,16.1,16.16,211305.0,16.31,16.32,16.1,16.16,211305.0
2020-03-11 14:15:00,16.16,16.21,16.05,16.05,149170.0,16.16,16.21,16.05,16.05,149170.0
2020-03-11 14:20:00,16.05,16.07,15.93,15.97,309559.0,16.05,16.07,15.93,15.97,309559.0
2020-03-11 14:25:00,15.96,15.98,15.9,15.92,288136.0,15.96,15.98,15.9,15.92,288136.0
2020-03-11 14:30:00,15.92,16.09,15.9,15.96,310360.0,15.92,16.09,15.9,15.96,310360.0
2020-03-11 14:35:00,15.95,16.09,15.91,16.09,196242.0,15.95,16.09,15.91,16.09,196242.0
2020-03-11 14:40:00,16.08,16.21,15.99,16.01,317588.0,16.08,16.21,15.99,16.01,317588.0
2020-03-11 14:45:00,16.0,16.17,16.0,16.02,296771.0,16.0,16.17,16.0,16.02,296771.0
2020-03-11 14:50:00,16.01,16.03,15.85,15.96,183719.0,16.01,16.03,15.85,15.96,183719.0
2020-03-11 14:55:00,15.96,16.15,15.88,15.9,243202.0,15.96,16.15,15.88,15.9,243202.0
2020-03-11 15:00:00,15.9,15.93,15.8,15.81,142375.0,15.9,15.93,15.8,15.81,142375.0
2020-03-11 15:05:00,15.81,15.81,15.71,15.72,150393.0,15.81,15.81,15.71,15.72,150393.0
2020-03-11 15:10:00,15.72,15.78,15.65,15.65,298899.0,15.72,15.78,15.65,15.65,298899.0
2020-03-11 15:15:00,15.66,15.66,15.55,15.59,347189.0,15.66,15.66,15.55,15.59,347189.0
2020-03-11 15:20:00,15.59,15.65,15.5,15.5,270863.0,15.59,15.65,15.5,15.5,270863.0
2020-03-11 15:25:00,15.51,15.59,15.5,15.53,273560.0,15.51,15.59,15.5,15.53,273560.0
2020-03-11 15:30:00,15.53,15.55,15.35,15.47,493571.0,15.53,15.55,15.35,15.47,493571.0
2020-03-11 15:35:00,15.47,15.59,15.37,15.45,319307.0,15.47,15.59,15.37,15.45,319307.0
2020-03-11 15:40:00,15.45,15.51,15.35,15.36,276723.0,15.45,15.51,15.35,15.36,276723.0
2020-03-11 15:45:00,15.36,15.47,15.35,15.35,506794.0,15.36,15.47,15.35,15.35,506794.0
2020-03-11 15:50:00,15.36,15.36,14.82,14.82,1238945.0,15.36,15.36,14.82,14.82,1238945.0
2020-03-11 15:55:00,14.83,15.29,14.78,15.04,1289805.0,14.83,15.29,14.78,15.04,1289805.0
2020-03-12 09:30:00,11.47,12.37,11.4,11.99,170860.0,11.47,12.37,11.4,11.99,170860.0
2020-03-12 09:35:00,11.98,11.99,11.95,11.96,11159.0,11.98,11.99,11.95,11.96,11159.0
2020-03-12 09:40:00,11.96,11.96,11.96,11.96,0.0,11.96,11.96,11.96,11.96,0.0
2020-03-12 09:45:00,11.96,11.96,11.96,11.96,0.0,11.96,11.96,11.96,11.96,0.0
2020-03-12 09:50:00,11.8,11.96,10.86,10.86,856102.0,11.8,11.96,10.86,10.86,856102.0
2020-03-12 09:55:00,10.86,11.22,10.75,11.05,623363.0,10.86,11.22,10.75,11.05,623363.0
2020-03-12 10:00:00,11.04,11.13,10.88,10.92,521346.0,11.04,11.13,10.88,10.92,521346.0
2020-03-12 10:05:00,10.92,11.0,10.5,10.51,656691.0,10.92,11.0,10.5,10.51,656691.0
2020-03-12 10:10:00,10.51,10.65,10.3,10.34,548046.0,10.51,10.65,10.3,10.34,548046.0
2020-03-12 10:15:00,10.35,11.07,10.21,10.29,505337.0,10.35,11.07,10.21,10.29,505337.0
2020-03-12 10:20:00,10.29,10.37,10.19,10.36,262708.0,10.29,10.37,10.19,10.36,262708.0
2020-03-12 10:25:00,10.35,10.82,10.34,10.81,395461.0,10.35,10.82,10.34,10.81,395461.0
2020-03-12 10:30:00,10.8,11.15,10.79,11.09,568102.0,10.8,11.15,10.79,11.09,568102.0
2020-03-12 10:35:00,11.07,11.38,10.76,11.28,425063.0,11.07,11.38,10.76,11.28,425063.0
2020-03-12 10:40:00,11.27,11.63,11.26,11.62,603422.0,11.27,11.63,11.26,11.62,603422.0
2020-03-12 10:45:00,11.62,11.75,11.61,11.64,399726.0,11.62,11.75,11.61,11.64,399726.0
2020-03-12 10:50:00,11.62,11.64,11.43,11.55,459240.0,11.62,11.64,11.43,11.55,459240.0
2020-03-12 10:55:00,11.55,11.55,11.36,11.37,402975.0,11.55,11.55,11.36,11.37,402975.0
2020-03-12 11:00:00,11.36,11.37,11.01,11.07,229798.0,11.36,11.37,11.01,11.07,229798.0
2020-03-12 11:05:00,11.07,11.08,10.53,10.63,324836.0,11.07,11.08,10.53,10.63,324836.0
2020-03-12 11:10:00,10.63,10.8,10.57,10.76,220456.0,10.63,10.8,10.57,10.76,220456.0
2020-03-12 11:15:00,10.75,10.8,10.51,10.6,429693.0,10.75,10.8,10.51,10.6,429693.0
2020-03-12 11:20:00,10.6,10.97,10.6,10.95,434043.0,10.6,10.97,10.6,10.95,434043.0
2020-03-12 11:25:00,10.96,10.98,10.74,10.81,276703.0,10.96,10.98,10.74,10.81,276703.0
2020-03-12 11:30:00,10.82,10.97,10.78,10.89,150493.0,10.82,10.97,10.78,10.89,150493.0
2020-03-12 11:35:00,10.88,11.1,10.86,11.02,264845.0,10.88,11.1,10.86,11.02,264845.0
2020-03-12 11:40:00,11.03,11.19,11.0,11.15,129627.0,11.03,11.19,11.0,11.15,129627.0
2020-03-12 11:45:00,11.16,11.18,10.96,11.04,167582.0,11.16,11.18,10.96,11.04,167582.0
2020-03-12 11:50:00,11.04,11.05,10.92,10.92,160160.0,11.04,11.05,10.92,10.92,160160.0
2020-03-12 11:55:00,10.93,10.96,10.8,10.83,152204.0,10.93,10.96,10.8,10.83,152204.0
2020-03-12 12:00:00,10.83,11.13,10.81,11.1,238279.0,10.83,11.13,10.81,11.1,238279.0
2020-03-12 12:05:00,11.1,11.27,11.05,11.06,229991.0,11.1,11.27,11.05,11.06,229991.0
2020-03-12 12:10:00,11.07,11.14,11.0,11.14,128267.0,11.07,11.14,11.0,11.14,128267.0
2020-03-12 12:15:00,11.13,11.33,11.12,11.13,162962.0,11.13,11.33,11.12,11.13,162962.0
2020-03-12 12:20:00,11.11,11.29,11.08,11.21,129028.0,11.11,11.29,11.08,11.21,129028.0
2020-03-12 12:25:00,11.2,11.46,11.15,11.44,261920.0,11.2,11.46,11.15,11.44,261920.0
2020-03-12 12:30:00,11.44,11.52,11.4,11.51,219212.0,11.44,11.52,11.4,11.51,219212.0
2020-03-12 12:35:00,11.52,11.59,11.41,11.48,275143.0,11.52,11.59,11.41,11.48,275143.0
2020-03-12 12:40:00,11.46,11.61,11.46,11.5,241897.0,11.46,11.61,11.46,11.5,241897.0
2020-03-12 12:45:00,11.5,11.52,11.34,11.34,178485.0,11.5,11.52,11.34,11.34,178485.0
2020-03-12 12:50:00,11.33,11.55,11.2,11.42,271672.0,11.33,11.55,11.2,11.42,271672.0
2020-03-12 12:55:00,11.41,11.88,11.28,11.68,394633.0,11.41,11.88,11.28,11.68,394633.0
2020-03-12 13:00:00,11.7,12.36,11.67,12.36,383057.0,11.7,12.36,11.67,12.36,383057.0
2020-03-12 13:05:00,13.07,13.25,12.57,12.77,239489.0,13.07,13.25,12.57,12.77,239489.0
2020-03-12 13:10:00,12.81,13.43,12.11,12.12,604839.0,12.81,13.43,12.11,12.12,604839.0
2020-03-12 13:15:00,12.13,12.17,11.49,11.49,321110.0,12.13,12.17,11.49,11.49,321110.0
2020-03-12 13:20:00,11.49,11.69,11.0,11.47,738950.0,11.49,11.69,11.0,11.47,738950.0
2020-03-12 13:25:00,11.49,11.49,11.15,11.25,357716.0,11.49,11.49,11.15,11.25,357716.0
2020-03-12 13:30:00,11.25,11.47,11.08,11.24,218798.0,11.25,11.47,11.08,11.24,218798.0
2020-03-12 13:35:00,11.24,11.3,11.09,11.12,238592.0,11.24,11.3,11.09,11.12,238592.0
2020-03-12 13:40:00,11.1,11.35,11.1,11.21,142526.0,11.1,11.35,11.1,11.21,142526.0
2020-03-12 13:45:00,11.2,11.39,11.04,11.18,222479.0,11.2,11.39,11.04,11.18,222479.0
2020-03-12 13:50:00,11.19,11.5,11.17,11.26,329499.0,11.19,11.5,11.17,11.26,329499.0
2020-03-12 13:55:00,11.27,11.45,11.25,11.41,91897.0,11.27,11.45,11.25,11.41,91897.0
2020-03-12 14:00:00,11.43,11.5,11.36,11.48,127631.0,11.43,11.5,11.36,11.48,127631.0
2020-03-12 14:05:00,11.48,11.53,11.41,11.42,186588.0,11.48,11.53,11.41,11.42,186588.0
2020-03-12 14:10:00,11.42,11.49,11.35,11.35,227900.0,11.42,11.49,11.35,11.35,227900.0
2020-03-12 14:15:00,11.35,11.39,11.3,11.3,124200.0,11.35,11.39,11.3,11.3,124200.0
2020-03-12 14:20:00,11.3,11.37,11.17,11.18,171060.0,11.3,11.37,11.17,11.18,171060.0
2020-03-12 14:25:00,11.19,11.33,11.18,11.32,182095.0,11.19,11.33,11.18,11.32,182095.0
2020-03-12 14:30:00,11.32,11.32,11.24,11.25,78586.0,11.32,11.32,11.24,11.25,78586.0
2020-03-12 14:35:00,11.25,11.27,11.17,11.17,127599.0,11.25,11.27,11.17,11.17,127599.0
2020-03-12 14:40:00,11.17,11.17,11.0,11.08,425491.0,11.17,11.17,11.0,11.08,425491.0
2020-03-12 14:45:00,11.07,11.14,11.03,11.07,146944.0,11.07,11.14,11.03,11.07,146944.0
2020-03-12 14:50:00,11.06,11.1,10.88,10.95,223732.0,11.06,11.1,10.88,10.95,223732.0
2020-03-12 14:55:00,10.95,11.0,10.87,10.88,121253.0,10.95,11.0,10.87,10.88,121253.0
2020-03-12 15:00:00,10.89,10.89,10.78,10.8,257907.0,10.89,10.89,10.78,10.8,257907.0
2020-03-12 15:05:00,10.8,10.83,10.53,10.65,299707.0,10.8,10.83,10.53,10.65,299707.0
2020-03-12 15:10:00,10.63,10.71,10.58,10.67,178055.0,10.63,10.71,10.58,10.67,178055.0
2020-03-12 15:15:00,10.68,10.68,10.51,10.52,153480.0,10.68,10.68,10.51,10.52,153480.0
2020-03-12 15:20:00,10.51,10.61,10.36,10.37,404286.0,10.51,10.61,10.36,10.37,404286.0
2020-03-12 15:25:00,10.37,10.45,10.16,10.17,486221.0,10.37,10.45,10.16,10.17,486221.0
2020-03-12 15:30:00,10.16,10.2,10.01,10.07,535622.0,10.16,10.2,10.01,10.07,535622.0
2020-03-12 15:35:00,10.06,10.75,9.99,10.04,679227.0,10.06,10.75,9.99,10.04,679227.0
2020-03-12 15:40:00,10.04,10.35,10.0,10.0,441220.0,10.04,10.35,10.0,10.0,441220.0
2020-03-12 15:45:00,10.0,10.02,9.95,9.95,381993.0,10.0,10.02,9.95,9.95,381993.0
2020-03-12 15:50:00,9.95,10.15,9.76,10.07,930568.0,9.95,10.15,9.76,10.07,930568.0
2020-03-12 15:55:00,10.07,10.08,9.6,9.64,1350877.0,10.07,10.08,9.6,9.64,1350877.0
2020-03-13 09:30:00,13.51,13.6,13.06,13.06,2902390.0,13.51,13.6,13.06,13.06,2902390.0
2020-03-13 09:35:00,13.06,13.06,12.65,12.65,121497.0,13.06,13.06,12.65,12.65,121497.0
2020-03-13 09:40:00,12.65,12.65,12.02,12.02,336510.0,12.65,12.65,12.02,12.02,336510.0
2020-03-13 09:45:00,12.02,12.02,11.42,11.42,626906.0,12.02,12.02,11.42,11.42,626906.0
2020-03-13 09:50:00,11.42,11.42,10.85,10.85,362616.0,11.42,11.42,10.85,10.85,362616.0
2020-03-13 09:55:00,10.85,10.85,10.31,10.31,375444.0,10.85,10.85,10.31,10.31,375444.0
2020-03-13 10:00:00,10.31,10.83,10.28,10.83,759074.0,10.31,10.83,10.28,10.83,759074.0
2020-03-13 10:05:00,11.03,11.2,10.47,10.83,1320873.0,11.03,11.2,10.47,10.83,1320873.0
2020-03-13 10:10:00,10.84,10.9,10.25,10.52,1397386.0,10.84,10.9,10.25,10.52,1397386.0
2020-03-13 10:15:00,10.52,11.44,10.45,11.37,1088880.0,10.52,11.44,10.45,11.37,1088880.0
2020-03-13 10:20:00,11.38,11.38,10.86,11.11,731900.0,11.38,11.38,10.86,11.11,731900.0
2020-03-13 10:25:00,11.11,11.3,10.92,11.0,565478.0,11.11,11.3,10.92,11.0,565478.0
2020-03-13 10:30:00,11.01,11.36,10.97,11.18,400226.0,11.01,11.36,10.97,11.18,400226.0
2020-03-13 10:35:00,11.18,11.22,10.7,10.75,521846.0,11.18,11.22,10.7,10.75,521846.0
2020-03-13 10:40:00,10.76,10.92,10.52,10.57,827060.0,10.76,10.92,10.52,10.57,827060.0
2020-03-13 10:45:00,10.56,10.93,10.52,10.87,431025.0,10.56,10.93,10.52,10.87,431025.0
2020-03-13 10:50:00,10.87,11.0,10.71,10.82,420293.0,10.87,11.0,10.71,10.82,420293.0
2020-03-13 10:55:00,10.82,10.89,10.61,10.62,725893.0,10.82,10.89,10.61,10.62,725893.0
2020-03-13 11:00:00,10.62,10.82,10.62,10.68,330298.0,10.62,10.82,10.62,10.68,330298.0
2020-03-13 11:05:00,10.67,11.0,10.65,10.89,368352.0,10.67,11.0,10.65,10.89,368352.0
2020-03-13 11:10:00,10.88,10.91,10.66,10.73,472874.0,10.88,10.91,10.66,10.73,472874.0
2020-03-13 11:15:00,10.72,10.73,10.31,10.45,708639.0,10.72,10.73,10.31,10.45,708639.0
2020-03-13 11:20:00,10.46,10.56,10.25,10.25,447575.0,10.46,10.56,10.25,10.25,447575.0
2020-03-13 11:25:00,10.26,10.47,10.25,10.26,315503.0,10.26,10.47,10.25,10.26,315503.0
2020-03-13 11:30:00,10.26,10.26,10.0,10.01,474859.0,10.26,10.26,10.0,10.01,474859.0
2020-03-13 11:35:00,10.0,10.27,10.0,10.0,941311.0,10.0,10.27,10.0,10.0,941311.0
2020-03-13 11:40:00,10.0,10.08,10.0,10.02,540932.0,10.0,10.08,10.0,10.02,540932.0
2020-03-13 11:45:00,10.02,10.13,9.87,9.97,777614.0,10.02,10.13,9.87,9.97,777614.0
2020-03-13 11:50:00,9.98,10.39,9.97,10.29,339471.0,9.98,10.39,9.97,10.29,339471.0
2020-03-13 11:55:00,10.27,10.59,10.21,10.25,473722.0,10.27,10.59,10.21,10.25,473722.0
2020-03-13 12:00:00,10.27,10.38,10.12,10.12,241335.0,10.27,10.38,10.12,10.12,241335.0
2020-03-13 12:05:00,10.13,10.37,10.12,10.31,231538.0,10.13,10.37,10.12,10.31,231538.0
2020-03-13 12:10:00,10.31,10.49,10.25,10.31,210380.0,10.31,10.49,10.25,10.31,210380.0
2020-03-13 12:15:00,10.3,10.58,10.26,10.46,367959.0,10.3,10.58,10.26,10.46,367959.0
2020-03-13 12:20:00,10.46,10.58,10.41,10.58,165975.0,10.46,10.58,10.41,10.58,165975.0
2020-03-13 12:25:00,10.59,10.66,10.52,10.57,145480.0,10.59,10.66,10.52,10.57,145480.0
2020-03-13 12:30:00,10.56,10.88,10.48,10.74,368316.0,10.56,10.88,10.48,10.74,368316.0
2020-03-13 12:35:00,10.74,10.9,10.72,10.75,252926.0,10.74,10.9,10.72,10.75,252926.0
2020-03-13 12:40:00,10.74,10.82,10.65,10.78,237794.0,10.74,10.82,10.65,10.78,237794.0
2020-03-13 12:45:00,10.78,10.83,10.64,10.73,139341.0,10.78,10.83,10.64,10.73,139341.0
2020-03-13 12:50:00,10.73,10.77,10.7,10.71,119761.0,10.73,10.77,10.7,10.71,119761.0
2020-03-13 12:55:00,10.71,10.72,10.43,10.56,364921.0,10.71,10.72,10.43,10.56,364921.0
2020-03-13 13:00:00,10.56,10.67,10.52,10.6,120494.0,10.56,10.67,10.52,10.6,120494.0
2020-03-13 13:05:00,10.61,10.78,10.52,10.76,143519.0,10.61,10.78,10.52,10.76,143519.0
2020-03-13 13:10:00,10.76,11.25,10.75,11.0,472818.0,10.76,11.25,10.75,11.0,472818.0
2020-03-13 13:15:00,11.0,11.1,10.87,10.92,312906.0,11.0,11.1,10.87,10.92,312906.0
2020-03-13 13:20:00,10.92,11.03,10.86,10.99,306709.0,10.92,11.03,10.86,10.99,306709.0
2020-03-13 13:25:00,10.99,11.07,10.98,11.02,241138.0,10.99,11.07,10.98,11.02,241138.0
2020-03-13 13:30:00,11.02,11.2,10.9,10.99,420088.0,11.02,11.2,10.9,10.99,420088.0
2020-03-13 13:35:00,10.97,11.04,10.77,10.82,305954.0,10.97,11.04,10.77,10.82,305954.0
2020-03-13 13:40:00,10.83,10.99,10.82,10.96,255868.0,10.83,10.99,10.82,10.96,255868.0
2020-03-13 13:45:00,10.96,11.54,10.88,11.53,695418.0,10.96,11.54,10.88,11.53,695418.0
2020-03-13 13:50:00,11.55,11.66,11.55,11.66,32363.0,11.55,11.66,11.55,11.66,32363.0
2020-03-13 13:55:00,12.12,12.2,11.61,12.02,1314010.0,12.12,12.2,11.61,12.02,1314010.0
2020-03-13 14:00:00,12.02,12.03,11.6,11.61,368435.0,12.02,12.03,11.6,11.61,368435.0
2020-03-13 14:05:00,11.62,11.73,11.16,11.21,518818.0,11.62,11.73,11.16,11.21,518818.0
2020-03-13 14:10:00,11.19,11.5,11.19,11.36,343090.0,11.19,11.5,11.19,11.36,343090.0
2020-03-13 14:15:00,11.35,11.46,11.16,11.18,286119.0,11.35,11.46,11.16,11.18,286119.0
2020-03-13 14:20:00,11.18,11.2,10.9,11.06,383132.0,11.18,11.2,10.9,11.06,383132.0
2020-03-13 14:25:00,11.08,11.1,10.84,11.03,343589.0,11.08,11.1,10.84,11.03,343589.0
2020-03-13 14:30:00,11.02,11.1,10.93,11.08,226602.0,11.02,11.1,10.93,11.08,226602.0
2020-03-13 14:35:00,11.08,11.2,11.01,11.05,141335.0,11.08,11.2,11.01,11.05,141335.0
2020-03-13 14:40:00,11.05,11.41,11.04,11.27,585521.0,11.05,11.41,11.04,11.27,585521.0
2020-03-13 14:45:00,11.28,11.28,11.24,11.25,4995.0,11.28,11.28,11.24,11.25,4995.0
2020-03-13 14:50:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 14:55:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 15:00:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 15:05:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 15:10:00,11.36,11.36,10.79,10.79,289780.0,11.36,11.36,10.79,10.79,289780.0
2020-03-13 15:15:00,10.79,11.05,10.35,10.6,734208.0,10.79,11.05,10.35,10.6,734208.0
2020-03-13 15:20:00,10.57,11.22,10.32,10.74,993410.0,10.57,11.22,10.32,10.74,993410.0
2020-03-13 15:25:00,10.7,10.94,10.65,10.75,389040.0,10.7,10.94,10.65,10.75,389040.0
2020-03-13 15:30:00,10.75,10.86,10.5,10.52,496975.0,10.75,10.86,10.5,10.52,496975.0
2020-03-13 15:35:00,10.52,10.8,10.49,10.72,519053.0,10.52,10.8,10.49,10.72,519053.0
2020-03-13 15:40:00,10.71,11.16,10.66,11.01,560040.0,10.71,11.16,10.66,11.01,560040.0
2020-03-13 15:45:00,11.01,11.23,10.7,10.75,722373.0,11.01,11.23,10.7,10.75,722373.0
2020-03-13 15:50:00,10.75,11.02,10.62,10.98,993862.0,10.75,11.02,10.62,10.98,993862.0
2020-03-13 15:55:00,10.98,11.14,10.8,11.1,1100016.0,10.98,11.14,10.8,11.1,1100016.0
2020-03-16 09:30:00,10.4,10.5,10.4,10.5,791047.0,10.4,10.5,10.4,10.5,791047.0
2020-03-16 09:35:00,10.5,10.5,10.5,10.5,0.0,10.5,10.5,10.5,10.5,0.0
2020-03-16 09:40:00,10.5,10.5,10.5,10.5,0.0,10.5,10.5,10.5,10.5,0.0
2020-03-16 09:45:00,10.5,10.78,10.1,10.56,734687.0,10.5,10.78,10.1,10.56,734687.0
2020-03-16 09:50:00,10.54,11.1,10.51,11.09,513680.0,10.54,11.1,10.51,11.09,513680.0
2020-03-16 09:55:00,11.1,11.18,10.65,10.66,734857.0,11.1,11.18,10.65,10.66,734857.0
2020-03-16 10:00:00,10.66,11.1,10.55,10.8,728443.0,10.66,11.1,10.55,10.8,728443.0
2020-03-16 10:05:00,10.77,11.38,10.76,11.21,664986.0,10.77,11.38,10.76,11.21,664986.0
2020-03-16 10:10:00,11.21,11.32,11.1,11.25,512870.0,11.21,11.32,11.1,11.25,512870.0
2020-03-16 10:15:00,11.24,11.6,11.18,11.38,802426.0,11.24,11.6,11.18,11.38,802426.0
2020-03-16 10:20:00,11.39,11.73,11.25,11.71,713470.0,11.39,11.73,11.25,11.71,713470.0
2020-03-16 10:25:00,11.72,12.2,11.58,11.62,1091588.0,11.72,12.2,11.58,11.62,1091588.0
2020-03-16 10:30:00,11.63,12.24,11.63,12.15,723341.0,11.63,12.24,11.63,12.15,723341.0
2020-03-16 10:35:00,12.16,12.69,12.11,12.55,939198.0,12.16,12.69,12.11,12.55,939198.0
2020-03-16 10:40:00,12.56,13.24,12.54,13.24,1619671.0,12.56,13.24,12.54,13.24,1619671.0
2020-03-16 10:45:00,13.19,13.41,12.6,12.68,761072.0,13.19,13.41,12.6,12.68,761072.0
2020-03-16 10:50:00,12.69,12.7,12.32,12.32,254320.0,12.69,12.7,12.32,12.32,254320.0
2020-03-16 10:55:00,12.4,12.41,11.75,11.77,693753.0,12.4,12.41,11.75,11.77,693753.0
2020-03-16 11:00:00,11.77,11.79,11.3,11.52,866194.0,11.77,11.79,11.3,11.52,866194.0
2020-03-16 11:05:00,11.52,11.77,11.32,11.38,680931.0,11.52,11.77,11.32,11.38,680931.0
2020-03-16 11:10:00,11.41,11.86,11.31,11.68,593689.0,11.41,11.86,11.31,11.68,593689.0
2020-03-16 11:15:00,11.67,12.18,11.65,11.75,481506.0,11.67,12.18,11.65,11.75,481506.0
2020-03-16 11:20:00,11.74,11.79,11.52,11.57,622653.0,11.74,11.79,11.52,11.57,622653.0
2020-03-16 11:25:00,11.55,11.68,11.52,11.68,302980.0,11.55,11.68,11.52,11.68,302980.0
2020-03-16 11:30:00,11.68,11.78,11.55,11.55,302955.0,11.68,11.78,11.55,11.55,302955.0
2020-03-16 11:35:00,11.56,11.82,11.52,11.69,305726.0,11.56,11.82,11.52,11.69,305726.0
2020-03-16 11:40:00,11.69,11.71,11.52,11.59,257898.0,11.69,11.71,11.52,11.59,257898.0
2020-03-16 11:45:00,11.6,11.6,11.5,11.55,251110.0,11.6,11.6,11.5,11.55,251110.0
2020-03-16 11:50:00,11.55,11.72,11.55,11.58,220310.0,11.55,11.72,11.55,11.58,220310.0
2020-03-16 11:55:00,11.57,11.66,11.5,11.64,217816.0,11.57,11.66,11.5,11.64,217816.0
2020-03-16 12:00:00,11.63,11.7,11.52,11.58,311815.0,11.63,11.7,11.52,11.58,311815.0
2020-03-16 12:05:00,11.57,11.68,11.34,11.37,446414.0,11.57,11.68,11.34,11.37,446414.0
2020-03-16 12:10:00,11.37,11.46,11.24,11.25,466306.0,11.37,11.46,11.24,11.25,466306.0
2020-03-16 12:15:00,11.24,11.31,11.09,11.15,436343.0,11.24,11.31,11.09,11.15,436343.0
2020-03-16 12:20:00,11.16,11.19,10.9,10.92,449202.0,11.16,11.19,10.9,10.92,449202.0
2020-03-16 12:25:00,10.91,11.33,10.8,10.94,501853.0,10.91,11.33,10.8,10.94,501853.0
2020-03-16 12:30:00,10.93,11.01,10.89,10.93,266197.0,10.93,11.01,10.89,10.93,266197.0
2020-03-16 12:35:00,10.93,11.0,10.8,10.86,282018.0,10.93,11.0,10.8,10.86,282018.0
2020-03-16 12:40:00,10.86,11.08,10.85,11.01,279629.0,10.86,11.08,10.85,11.01,279629.0
2020-03-16 12:45:00,11.02,11.02,10.8,10.87,200500.0,11.02,11.02,10.8,10.87,200500.0
2020-03-16 12:50:00,10.85,10.86,10.79,10.81,313907.0,10.85,10.86,10.79,10.81,313907.0
2020-03-16 12:55:00,10.82,10.96,10.78,10.93,326064.0,10.82,10.96,10.78,10.93,326064.0
2020-03-16 13:00:00,10.93,11.15,10.9,11.03,123917.0,10.93,11.15,10.9,11.03,123917.0
2020-03-16 13:05:00,11.03,11.06,10.86,10.94,134867.0,11.03,11.06,10.86,10.94,134867.0
2020-03-16 13:10:00,10.94,11.08,10.86,11.02,121088.0,10.94,11.08,10.86,11.02,121088.0
2020-03-16 13:15:00,11.02,11.65,10.97,11.65,366126.0,11.02,11.65,10.97,11.65,366126.0
2020-03-16 13:20:00,12.3,12.3,11.75,12.1,370941.0,12.3,12.3,11.75,12.1,370941.0
2020-03-16 13:25:00,12.1,12.1,11.33,11.36,557772.0,12.1,12.1,11.33,11.36,557772.0
2020-03-16 13:30:00,11.35,11.43,11.25,11.42,183956.0,11.35,11.43,11.25,11.42,183956.0
2020-03-16 13:35:00,11.42,11.76,11.4,11.65,219091.0,11.42,11.76,11.4,11.65,219091.0
2020-03-16 13:40:00,11.65,11.76,11.49,11.51,163328.0,11.65,11.76,11.49,11.51,163328.0
2020-03-16 13:45:00,11.51,11.56,11.42,11.45,128791.0,11.51,11.56,11.42,11.45,128791.0
2020-03-16 13:50:00,11.46,11.59,11.44,11.55,150679.0,11.46,11.59,11.44,11.55,150679.0
2020-03-16 13:55:00,11.54,11.71,11.51,11.61,161599.0,11.54,11.71,11.51,11.61,161599.0
2020-03-16 14:00:00,11.59,11.75,11.56,11.59,144026.0,11.59,11.75,11.56,11.59,144026.0
2020-03-16 14:05:00,11.58,11.77,11.5,11.65,173365.0,11.58,11.77,11.5,11.65,173365.0
2020-03-16 14:10:00,11.63,11.84,11.57,11.77,182345.0,11.63,11.84,11.57,11.77,182345.0
2020-03-16 14:15:00,11.76,11.8,11.69,11.76,134867.0,11.76,11.8,11.69,11.76,134867.0
2020-03-16 14:20:00,11.76,11.78,11.51,11.54,140398.0,11.76,11.78,11.51,11.54,140398.0
2020-03-16 14:25:00,11.53,11.69,11.51,11.68,111569.0,11.53,11.69,11.51,11.68,111569.0
2020-03-16 14:30:00,11.7,11.79,11.63,11.79,114721.0,11.7,11.79,11.63,11.79,114721.0
2020-03-16 14:35:00,11.8,11.9,11.57,11.62,283324.0,11.8,11.9,11.57,11.62,283324.0
2020-03-16 14:40:00,11.61,11.62,11.51,11.58,148051.0,11.61,11.62,11.51,11.58,148051.0
2020-03-16 14:45:00,11.57,11.6,11.5,11.53,144076.0,11.57,11.6,11.5,11.53,144076.0
2020-03-16 14:50:00,11.53,11.58,11.4,11.42,163876.0,11.53,11.58,11.4,11.42,163876.0
2020-03-16 14:55:00,11.42,11.58,11.42,11.53,165296.0,11.42,11.58,11.42,11.53,165296.0
2020-03-16 15:00:00,11.53,11.57,11.27,11.35,211040.0,11.53,11.57,11.27,11.35,211040.0
2020-03-16 15:05:00,11.36,11.45,11.25,11.43,231925.0,11.36,11.45,11.25,11.43,231925.0
2020-03-16 15:10:00,11.42,11.44,11.33,11.36,81376.0,11.42,11.44,11.33,11.36,81376.0
2020-03-16 15:15:00,11.36,11.41,11.27,11.33,172157.0,11.36,11.41,11.27,11.33,172157.0
2020-03-16 15:20:00,11.33,11.34,11.11,11.19,291317.0,11.33,11.34,11.11,11.19,291317.0
2020-03-16 15:25:00,11.18,11.2,11.0,11.06,292548.0,11.18,11.2,11.0,11.06,292548.0
2020-03-16 15:30:00,11.09,11.12,11.02,11.1,197105.0,11.09,11.12,11.02,11.1,197105.0
2020-03-16 15:35:00,11.11,11.13,10.96,11.03,414005.0,11.11,11.13,10.96,11.03,414005.0
2020-03-16 15:40:00,11.03,11.35,10.98,11.32,288543.0,11.03,11.35,10.98,11.32,288543.0
2020-03-16 15:45:00,11.32,11.36,11.19,11.24,314567.0,11.32,11.36,11.19,11.24,314567.0
2020-03-16 15:50:00,11.24,11.25,10.99,11.07,667714.0,11.24,11.25,10.99,11.07,667714.0
2020-03-16 15:55:00,11.06,11.21,10.85,10.95,1235937.0,11.06,11.21,10.85,10.95,1235937.0
2020-03-17 09:30:00,11.51,11.62,11.21,11.28,686285.0,11.51,11.62,11.21,11.28,686285.0
2020-03-17 09:35:00,11.26,11.32,10.8,10.8,669595.0,11.26,11.32,10.8,10.8,669595.0
2020-03-17 09:40:00,10.8,10.81,10.15,10.19,1025704.0,10.8,10.81,10.15,10.19,1025704.0
2020-03-17 09:45:00,10.19,10.47,10.18,10.25,723098.0,10.19,10.47,10.18,10.25,723098.0
2020-03-17 09:50:00,10.26,10.5,10.21,10.28,459748.0,10.26,10.5,10.21,10.28,459748.0
2020-03-17 09:55:00,10.27,10.36,10.17,10.24,337834.0,10.27,10.36,10.17,10.24,337834.0
2020-03-17 10:00:00,10.24,10.53,10.17,10.43,425531.0,10.24,10.53,10.17,10.43,425531.0
2020-03-17 10:05:00,10.46,10.7,10.34,10.43,343030.0,10.46,10.7,10.34,10.43,343030.0
2020-03-17 10:10:00,10.43,10.85,10.31,10.34,281780.0,10.43,10.85,10.31,10.34,281780.0
2020-03-17 10:15:00,10.34,10.64,10.24,10.35,258321.0,10.34,10.64,10.24,10.35,258321.0
2020-03-17 10:20:00,10.35,10.51,10.26,10.36,188679.0,10.35,10.51,10.26,10.36,188679.0
2020-03-17 10:25:00,10.36,10.59,10.33,10.47,270378.0,10.36,10.59,10.33,10.47,270378.0
2020-03-17 10:30:00,10.47,10.57,10.18,10.19,440358.0,10.47,10.57,10.18,10.19,440358.0
2020-03-17 10:35:00,10.19,10.47,10.15,10.24,384058.0,10.19,10.47,10.15,10.24,384058.0
2020-03-17 10:40:00,10.26,10.39,10.21,10.35,199593.0,10.26,10.39,10.21,10.35,199593.0
2020-03-17 10:45:00,10.36,10.48,10.21,10.26,239943.0,10.36,10.48,10.21,10.26,239943.0
2020-03-17 10:50:00,10.27,10.32,10.17,10.31,212871.0,10.27,10.32,10.17,10.31,212871.0
2020-03-17 10:55:00,10.3,10.46,10.2,10.36,209124.0,10.3,10.46,10.2,10.36,209124.0
2020-03-17 11:00:00,10.37,10.4,10.25,10.3,152819.0,10.37,10.4,10.25,10.3,152819.0
2020-03-17 11:05:00,10.31,10.88,10.29,10.88,357728.0,10.31,10.88,10.29,10.88,357728.0
2020-03-17 11:10:00,10.86,11.09,10.74,11.05,404013.0,10.86,11.09,10.74,11.05,404013.0
2020-03-17 11:15:00,11.05,11.07,10.77,10.91,206428.0,11.05,11.07,10.77,10.91,206428.0
2020-03-17 11:20:00,10.91,10.91,10.36,10.51,287020.0,10.91,10.91,10.36,10.51,287020.0
2020-03-17 11:25:00,10.5,10.71,10.49,10.54,226494.0,10.5,10.71,10.49,10.54,226494.0
2020-03-17 11:30:00,10.55,10.64,10.38,10.39,305004.0,10.55,10.64,10.38,10.39,305004.0
2020-03-17 11:35:00,10.4,10.41,10.3,10.4,282866.0,10.4,10.41,10.3,10.4,282866.0
2020-03-17 11:40:00,10.4,10.52,10.34,10.47,430124.0,10.4,10.52,10.34,10.47,430124.0
2020-03-17 11:45:00,10.46,10.59,10.42,10.57,138720.0,10.46,10.59,10.42,10.57,138720.0
2020-03-17 11:50:00,10.57,10.68,10.51,10.67,128874.0,10.57,10.68,10.51,10.67,128874.0
2020-03-17 11:55:00,10.67,10.76,10.5,10.73,141492.0,10.67,10.76,10.5,10.73,141492.0
2020-03-17 12:00:00,10.74,10.89,10.68,10.78,265448.0,10.74,10.89,10.68,10.78,265448.0
2020-03-17 12:05:00,10.8,10.9,10.57,10.83,243694.0,10.8,10.9,10.57,10.83,243694.0
2020-03-17 12:10:00,10.83,10.83,10.6,10.78,211098.0,10.83,10.83,10.6,10.78,211098.0
2020-03-17 12:15:00,10.76,10.79,10.39,10.52,298324.0,10.76,10.79,10.39,10.52,298324.0
2020-03-17 12:20:00,10.52,10.53,10.16,10.24,389695.0,10.52,10.53,10.16,10.24,389695.0
2020-03-17 12:25:00,10.23,10.24,10.02,10.15,372472.0,10.23,10.24,10.02,10.15,372472.0
2020-03-17 12:30:00,10.15,10.34,10.11,10.26,247544.0,10.15,10.34,10.11,10.26,247544.0
2020-03-17 12:35:00,10.25,10.3,10.17,10.17,166082.0,10.25,10.3,10.17,10.17,166082.0
2020-03-17 12:40:00,10.19,10.21,10.06,10.14,176475.0,10.19,10.21,10.06,10.14,176475.0
2020-03-17 12:45:00,10.14,10.2,10.0,10.01,874590.0,10.14,10.2,10.0,10.01,874590.0
2020-03-17 12:50:00,10.01,10.08,9.9,10.03,454196.0,10.01,10.08,9.9,10.03,454196.0
2020-03-17 12:55:00,10.03,10.24,9.9,10.19,409491.0,10.03,10.24,9.9,10.19,409491.0
2020-03-17 13:00:00,10.17,10.29,10.02,10.08,243258.0,10.17,10.29,10.02,10.08,243258.0
2020-03-17 13:05:00,10.07,10.29,10.04,10.08,189673.0,10.07,10.29,10.04,10.08,189673.0
2020-03-17 13:10:00,10.08,10.18,9.92,9.98,201506.0,10.08,10.18,9.92,9.98,201506.0
2020-03-17 13:15:00,9.96,10.09,9.93,9.93,184142.0,9.96,10.09,9.93,9.93,184142.0
2020-03-17 13:20:00,9.92,10.01,9.83,9.98,276021.0,9.92,10.01,9.83,9.98,276021.0
2020-03-17 13:25:00,9.98,9.99,9.91,9.95,161921.0,9.98,9.99,9.91,9.95,161921.0
2020-03-17 13:30:00,9.95,10.09,9.95,10.09,161759.0,9.95,10.09,9.95,10.09,161759.0
2020-03-17 13:35:00,10.09,10.1,9.95,10.03,155846.0,10.09,10.1,9.95,10.03,155846.0
2020-03-17 13:40:00,10.01,10.02,9.9,9.98,140543.0,10.01,10.02,9.9,9.98,140543.0
2020-03-17 13:45:00,9.97,10.18,9.97,10.13,155659.0,9.97,10.18,9.97,10.13,155659.0
2020-03-17 13:50:00,10.13,10.15,10.01,10.11,88092.0,10.13,10.15,10.01,10.11,88092.0
2020-03-17 13:55:00,10.12,10.16,10.02,10.15,129700.0,10.12,10.16,10.02,10.15,129700.0
2020-03-17 14:00:00,10.15,10.22,10.03,10.1,160364.0,10.15,10.22,10.03,10.1,160364.0
2020-03-17 14:05:00,10.1,10.37,10.09,10.37,137613.0,10.1,10.37,10.09,10.37,137613.0
2020-03-17 14:10:00,10.38,10.4,10.26,10.36,125705.0,10.38,10.4,10.26,10.36,125705.0
2020-03-17 14:15:00,10.37,10.45,10.33,10.43,98224.0,10.37,10.45,10.33,10.43,98224.0
2020-03-17 14:20:00,10.44,10.45,10.18,10.2,153179.0,10.44,10.45,10.18,10.2,153179.0
2020-03-17 14:25:00,10.2,10.29,10.12,10.24,156730.0,10.2,10.29,10.12,10.24,156730.0
2020-03-17 14:30:00,10.24,10.49,10.24,10.47,177863.0,10.24,10.49,10.24,10.47,177863.0
2020-03-17 14:35:00,10.47,10.6,10.41,10.46,160660.0,10.47,10.6,10.41,10.46,160660.0
2020-03-17 14:40:00,10.46,10.5,10.32,10.32,88134.0,10.46,10.5,10.32,10.32,88134.0
2020-03-17 14:45:00,10.31,10.41,10.21,10.24,148708.0,10.31,10.41,10.21,10.24,148708.0
2020-03-17 14:50:00,10.24,10.28,10.15,10.2,150968.0,10.24,10.28,10.15,10.2,150968.0
2020-03-17 14:55:00,10.19,10.29,10.18,10.24,97888.0,10.19,10.29,10.18,10.24,97888.0
2020-03-17 15:00:00,10.24,10.24,10.12,10.18,135878.0,10.24,10.24,10.12,10.18,135878.0
2020-03-17 15:05:00,10.18,10.18,10.12,10.13,114332.0,10.18,10.18,10.12,10.13,114332.0
2020-03-17 15:10:00,10.13,10.19,10.1,10.13,138414.0,10.13,10.19,10.1,10.13,138414.0
2020-03-17 15:15:00,10.12,10.13,9.99,10.04,273606.0,10.12,10.13,9.99,10.04,273606.0
2020-03-17 15:20:00,10.03,10.04,9.95,9.97,163835.0,10.03,10.04,9.95,9.97,163835.0
2020-03-17 15:25:00,9.97,10.04,9.96,9.96,158505.0,9.97,10.04,9.96,9.96,158505.0
2020-03-17 15:30:00,9.96,9.97,9.9,9.91,195476.0,9.96,9.97,9.9,9.91,195476.0
2020-03-17 15:35:00,9.91,9.93,9.9,9.93,231289.0,9.91,9.93,9.9,9.93,231289.0
2020-03-17 15:40:00,9.93,10.05,9.91,10.04,259437.0,9.93,10.05,9.91,10.04,259437.0
2020-03-17 15:45:00,10.04,10.05,9.91,9.91,357130.0,10.04,10.05,9.91,9.91,357130.0
2020-03-17 15:50:00,9.92,9.95,9.91,9.92,353789.0,9.92,9.95,9.91,9.92,353789.0
2020-03-17 15:55:00,9.93,10.05,9.91,10.04,625265.0,9.93,10.05,9.91,10.04,625265.0
2020-03-18 09:30:00,9.73,9.99,9.66,9.67,601626.0,9.73,9.99,9.66,9.67,601626.0
2020-03-18 09:35:00,9.67,9.7,9.4,9.4,618372.0,9.67,9.7,9.4,9.4,618372.0
2020-03-18 09:40:00,9.4,9.46,9.16,9.27,410739.0,9.4,9.46,9.16,9.27,410739.0
2020-03-18 09:45:00,9.27,9.3,9.01,9.01,374917.0,9.27,9.3,9.01,9.01,374917.0
2020-03-18 09:50:00,9.02,9.32,8.96,9.11,823942.0,9.02,9.32,8.96,9.11,823942.0
2020-03-18 09:55:00,9.11,9.14,8.9,8.99,343668.0,9.11,9.14,8.9,8.99,343668.0
2020-03-18 10:00:00,9.0,9.24,8.95,9.08,230159.0,9.0,9.24,8.95,9.08,230159.0
2020-03-18 10:05:00,9.09,9.25,9.02,9.21,237974.0,9.09,9.25,9.02,9.21,237974.0
2020-03-18 10:10:00,9.21,9.23,9.12,9.14,151915.0,9.21,9.23,9.12,9.14,151915.0
2020-03-18 10:15:00,9.14,9.21,9.05,9.06,122759.0,9.14,9.21,9.05,9.06,122759.0
2020-03-18 10:20:00,9.05,9.07,8.97,8.99,191233.0,9.05,9.07,8.97,8.99,191233.0
2020-03-18 10:25:00,8.99,9.03,8.97,9.03,174877.0,8.99,9.03,8.97,9.03,174877.0
2020-03-18 10:30:00,9.03,9.09,8.97,8.98,145418.0,9.03,9.09,8.97,8.98,145418.0
2020-03-18 10:35:00,8.98,9.02,8.82,8.88,327312.0,8.98,9.02,8.82,8.88,327312.0
2020-03-18 10:40:00,8.88,8.93,8.81,8.83,224805.0,8.88,8.93,8.81,8.83,224805.0
2020-03-18 10:45:00,8.82,8.85,8.62,8.65,321166.0,8.82,8.85,8.62,8.65,321166.0
2020-03-18 10:50:00,8.65,8.65,8.35,8.35,520873.0,8.65,8.65,8.35,8.35,520873.0
2020-03-18 10:55:00,8.36,8.43,8.3,8.32,272555.0,8.36,8.43,8.3,8.32,272555.0
2020-03-18 11:00:00,8.31,8.45,8.3,8.33,261797.0,8.31,8.45,8.3,8.33,261797.0
2020-03-18 11:05:00,8.32,8.33,8.01,8.03,418863.0,8.32,8.33,8.01,8.03,418863.0
2020-03-18 11:10:00,8.04,8.15,7.88,7.9,517370.0,8.04,8.15,7.88,7.9,517370.0
2020-03-18 11:15:00,7.89,8.04,7.83,7.89,359366.0,7.89,8.04,7.83,7.89,359366.0
2020-03-18 11:20:00,7.88,7.98,7.86,7.92,290260.0,7.88,7.98,7.86,7.92,290260.0
2020-03-18 11:25:00,7.9,8.06,7.89,7.99,253715.0,7.9,8.06,7.89,7.99,253715.0
2020-03-18 11:30:00,7.99,8.09,7.82,7.91,296370.0,7.99,8.09,7.82,7.91,296370.0
2020-03-18 11:35:00,7.91,8.06,7.86,7.96,202954.0,7.91,8.06,7.86,7.96,202954.0
2020-03-18 11:40:00,7.94,7.96,7.7,7.72,276340.0,7.94,7.96,7.7,7.72,276340.0
2020-03-18 11:45:00,7.71,7.84,7.65,7.83,284453.0,7.71,7.84,7.65,7.83,284453.0
2020-03-18 11:50:00,7.84,8.14,7.82,7.99,409716.0,7.84,8.14,7.82,7.99,409716.0
2020-03-18 11:55:00,7.98,7.99,7.7,7.78,403526.0,7.98,7.99,7.7,7.78,403526.0
2020-03-18 12:00:00,7.78,7.83,7.7,7.7,221648.0,7.78,7.83,7.7,7.7,221648.0
2020-03-18 12:05:00,7.69,7.81,7.68,7.76,184991.0,7.69,7.81,7.68,7.76,184991.0
2020-03-18 12:10:00,7.76,7.76,7.63,7.64,201654.0,7.76,7.76,7.63,7.64,201654.0
2020-03-18 12:15:00,7.64,7.64,7.48,7.51,521431.0,7.64,7.64,7.48,7.51,521431.0
2020-03-18 12:20:00,7.53,7.54,7.37,7.43,235136.0,7.53,7.54,7.37,7.43,235136.0
2020-03-18 12:25:00,7.43,7.56,7.4,7.56,263843.0,7.43,7.56,7.4,7.56,263843.0
2020-03-18 12:30:00,7.55,7.63,7.35,7.37,172763.0,7.55,7.63,7.35,7.37,172763.0
2020-03-18 12:35:00,7.39,7.44,7.29,7.35,179912.0,7.39,7.44,7.29,7.35,179912.0
2020-03-18 12:40:00,7.34,7.39,7.21,7.22,179042.0,7.34,7.39,7.21,7.22,179042.0
2020-03-18 12:45:00,7.21,7.33,7.08,7.08,301623.0,7.21,7.33,7.08,7.08,301623.0
2020-03-18 12:50:00,7.08,7.14,7.03,7.13,347854.0,7.08,7.14,7.03,7.13,347854.0
2020-03-18 12:55:00,7.14,7.27,7.13,7.27,228424.0,7.14,7.27,7.13,7.27,228424.0
2020-03-18 13:00:00,7.27,7.27,7.27,7.27,0.0,7.27,7.27,7.27,7.27,0.0
2020-03-18 13:05:00,7.27,7.27,7.27,7.27,0.0,7.27,7.27,7.27,7.27,0.0
2020-03-18 13:10:00,7.38,7.75,7.28,7.29,225414.0,7.38,7.75,7.28,7.29,225414.0
2020-03-18 13:15:00,7.28,7.29,7.06,7.06,108698.0,7.28,7.29,7.06,7.06,108698.0
2020-03-18 13:20:00,7.07,7.2,7.07,7.15,280906.0,7.07,7.2,7.07,7.15,280906.0
2020-03-18 13:25:00,7.15,7.2,7.11,7.2,217000.0,7.15,7.2,7.11,7.2,217000.0
2020-03-18 13:30:00,7.2,7.54,7.18,7.52,223241.0,7.2,7.54,7.18,7.52,223241.0
2020-03-18 13:35:00,7.5,7.88,7.46,7.88,108287.0,7.5,7.88,7.46,7.88,108287.0
2020-03-18 13:40:00,8.0,8.12,7.81,7.93,308932.0,8.0,8.12,7.81,7.93,308932.0
2020-03-18 13:45:00,7.91,7.94,7.66,7.76,225771.0,7.91,7.94,7.66,7.76,225771.0
2020-03-18 13:50:00,7.76,7.78,7.52,7.64,228182.0,7.76,7.78,7.52,7.64,228182.0
2020-03-18 13:55:00,7.63,7.65,7.5,7.51,167658.0,7.63,7.65,7.5,7.51,167658.0
2020-03-18 14:00:00,7.52,7.75,7.5,7.62,149050.0,7.52,7.75,7.5,7.62,149050.0
2020-03-18 14:05:00,7.6,7.73,7.6,7.73,100650.0,7.6,7.73,7.6,7.73,100650.0
2020-03-18 14:10:00,7.73,7.73,7.59,7.6,119359.0,7.73,7.73,7.59,7.6,119359.0
2020-03-18 14:15:00,7.6,7.66,7.54,7.56,208892.0,7.6,7.66,7.54,7.56,208892.0
2020-03-18 14:20:00,7.56,7.61,7.54,7.55,149446.0,7.56,7.61,7.54,7.55,149446.0
2020-03-18 14:25:00,7.55,7.74,7.5,7.72,175793.0,7.55,7.74,7.5,7.72,175793.0
2020-03-18 14:30:00,7.72,7.8,7.64,7.73,192594.0,7.72,7.8,7.64,7.73,192594.0
2020-03-18 14:35:00,7.72,7.88,7.71,7.79,166121.0,7.72,7.88,7.71,7.79,166121.0
2020-03-18 14:40:00,7.8,7.8,7.6,7.69,148476.0,7.8,7.8,7.6,7.69,148476.0
2020-03-18 14:45:00,7.69,7.78,7.56,7.59,149569.0,7.69,7.78,7.56,7.59,149569.0
2020-03-18 14:50:00,7.6,7.71,7.53,7.58,245837.0,7.6,7.71,7.53,7.58,245837.0
2020-03-18 14:55:00,7.58,7.81,7.53,7.65,217117.0,7.58,7.81,7.53,7.65,217117.0
2020-03-18 15:00:00,7.65,7.85,7.57,7.6,221572.0,7.65,7.85,7.57,7.6,221572.0
2020-03-18 15:05:00,7.6,7.85,7.53,7.81,221520.0,7.6,7.85,7.53,7.81,221520.0
2020-03-18 15:10:00,7.84,8.17,7.81,8.05,289374.0,7.84,8.17,7.81,8.05,289374.0
2020-03-18 15:15:00,8.05,8.18,7.92,8.16,298553.0,8.05,8.18,7.92,8.16,298553.0
2020-03-18 15:20:00,8.15,8.16,7.76,7.78,260355.0,8.15,8.16,7.76,7.78,260355.0
2020-03-18 15:25:00,7.78,7.85,7.61,7.68,248253.0,7.78,7.85,7.61,7.68,248253.0
2020-03-18 15:30:00,7.68,7.73,7.65,7.69,197809.0,7.68,7.73,7.65,7.69,197809.0
2020-03-18 15:35:00,7.68,7.71,7.53,7.54,282467.0,7.68,7.71,7.53,7.54,282467.0
2020-03-18 15:40:00,7.54,7.77,7.53,7.54,346167.0,7.54,7.77,7.53,7.54,346167.0
2020-03-18 15:45:00,7.54,7.68,7.51,7.66,376993.0,7.54,7.68,7.51,7.66,376993.0
2020-03-18 15:50:00,7.66,7.79,7.63,7.71,530893.0,7.66,7.79,7.63,7.71,530893.0
2020-03-18 15:55:00,7.71,7.78,7.68,7.77,679766.0,7.71,7.78,7.68,7.77,679766.0
2020-03-19 09:30:00,8.03,8.08,7.75,7.75,521847.0,8.03,8.08,7.75,7.75,521847.0
2020-03-19 09:35:00,7.76,7.76,7.35,7.55,771206.0,7.76,7.76,7.35,7.55,771206.0
2020-03-19 09:40:00,7.56,7.69,7.25,7.4,558631.0,7.56,7.69,7.25,7.4,558631.0
2020-03-19 09:45:00,7.4,7.6,7.29,7.57,565768.0,7.4,7.6,7.29,7.57,565768.0
2020-03-19 09:50:00,7.59,8.0,7.59,7.93,322708.0,7.59,8.0,7.59,7.93,322708.0
2020-03-19 09:55:00,7.92,8.22,7.92,8.22,135045.0,7.92,8.22,7.92,8.22,135045.0
2020-03-19 10:00:00,8.33,8.5,8.22,8.26,361250.0,8.33,8.5,8.22,8.26,361250.0
2020-03-19 10:05:00,8.29,8.69,8.22,8.58,421891.0,8.29,8.69,8.22,8.58,421891.0
2020-03-19 10:10:00,8.6,8.68,8.38,8.63,238377.0,8.6,8.68,8.38,8.63,238377.0
2020-03-19 10:15:00,8.63,8.76,8.1,8.2,289873.0,8.63,8.76,8.1,8.2,289873.0
2020-03-19 10:20:00,8.2,8.26,8.0,8.26,167213.0,8.2,8.26,8.0,8.26,167213.0
2020-03-19 10:25:00,8.24,8.5,8.14,8.46,151992.0,8.24,8.5,8.14,8.46,151992.0
2020-03-19 10:30:00,8.46,8.55,8.4,8.46,216780.0,8.46,8.55,8.4,8.46,216780.0
2020-03-19 10:35:00,8.46,8.46,8.05,8.11,196714.0,8.46,8.46,8.05,8.11,196714.0
2020-03-19 10:40:00,8.12,8.14,8.01,8.09,110800.0,8.12,8.14,8.01,8.09,110800.0
2020-03-19 10:45:00,8.1,8.24,8.05,8.08,138347.0,8.1,8.24,8.05,8.08,138347.0
2020-03-19 10:50:00,8.06,8.14,7.85,7.88,214796.0,8.06,8.14,7.85,7.88,214796.0
2020-03-19 10:55:00,7.86,8.17,7.85,7.95,160305.0,7.86,8.17,7.85,7.95,160305.0
2020-03-19 11:00:00,7.94,8.05,7.77,7.8,146618.0,7.94,8.05,7.77,7.8,146618.0
2020-03-19 11:05:00,7.79,8.03,7.7,7.86,193573.0,7.79,8.03,7.7,7.86,193573.0
2020-03-19 11:10:00,7.85,7.99,7.75,7.93,165494.0,7.85,7.99,7.75,7.93,165494.0
2020-03-19 11:15:00,7.93,7.99,7.76,7.96,171607.0,7.93,7.99,7.76,7.96,171607.0
2020-03-19 11:20:00,7.94,8.29,7.94,8.22,242483.0,7.94,8.29,7.94,8.22,242483.0
2020-03-19 11:25:00,8.22,8.61,8.2,8.54,320314.0,8.22,8.61,8.2,8.54,320314.0
2020-03-19 11:30:00,8.55,8.6,8.3,8.6,221093.0,8.55,8.6,8.3,8.6,221093.0
2020-03-19 11:35:00,8.59,8.74,8.44,8.47,232373.0,8.59,8.74,8.44,8.47,232373.0
2020-03-19 11:40:00,8.49,8.85,8.49,8.82,184153.0,8.49,8.85,8.49,8.82,184153.0
2020-03-19 11:45:00,8.83,8.85,8.35,8.59,329024.0,8.83,8.85,8.35,8.59,329024.0
2020-03-19 11:50:00,8.62,8.74,8.47,8.68,166322.0,8.62,8.74,8.47,8.68,166322.0
2020-03-19 11:55:00,8.69,8.78,8.47,8.49,174652.0,8.69,8.78,8.47,8.49,174652.0
2020-03-19 12:00:00,8.47,8.48,8.31,8.44,152724.0,8.47,8.48,8.31,8.44,152724.0
2020-03-19 12:05:00,8.44,8.71,8.42,8.52,249392.0,8.44,8.71,8.42,8.52,249392.0
2020-03-19 12:10:00,8.53,8.59,8.25,8.26,154871.0,8.53,8.59,8.25,8.26,154871.0
2020-03-19 12:15:00,8.26,8.41,8.2,8.36,123135.0,8.26,8.41,8.2,8.36,123135.0
2020-03-19 12:20:00,8.37,8.45,8.33,8.36,73187.0,8.37,8.45,8.33,8.36,73187.0
2020-03-19 12:25:00,8.35,8.45,8.33,8.38,160685.0,8.35,8.45,8.33,8.38,160685.0
2020-03-19 12:30:00,8.37,8.54,8.35,8.45,187398.0,8.37,8.54,8.35,8.45,187398.0
2020-03-19 12:35:00,8.44,8.65,8.41,8.61,155016.0,8.44,8.65,8.41,8.61,155016.0
2020-03-19 12:40:00,8.62,8.83,8.48,8.54,150417.0,8.62,8.83,8.48,8.54,150417.0
2020-03-19 12:45:00,8.54,8.63,8.52,8.52,97225.0,8.54,8.63,8.52,8.52,97225.0
2020-03-19 12:50:00,8.51,8.6,8.48,8.58,89962.0,8.51,8.6,8.48,8.58,89962.0
2020-03-19 12:55:00,8.57,8.67,8.4,8.41,120574.0,8.57,8.67,8.4,8.41,120574.0
2020-03-19 13:00:00,8.41,8.46,8.26,8.26,131758.0,8.41,8.46,8.26,8.26,131758.0
2020-03-19 13:05:00,8.27,8.35,8.2,8.29,131122.0,8.27,8.35,8.2,8.29,131122.0
2020-03-19 13:10:00,8.28,8.37,8.22,8.23,97133.0,8.28,8.37,8.22,8.23,97133.0
2020-03-19 13:15:00,8.23,8.29,8.21,8.25,64396.0,8.23,8.29,8.21,8.25,64396.0
2020-03-19 13:20:00,8.25,8.33,8.24,8.26,54496.0,8.25,8.33,8.24,8.26,54496.0
2020-03-19 13:25:00,8.26,8.31,8.15,8.23,101906.0,8.26,8.31,8.15,8.23,101906.0
2020-03-19 13:30:00,8.25,8.25,8.1,8.15,99830.0,8.25,8.25,8.1,8.15,99830.0
2020-03-19 13:35:00,8.16,8.24,8.09,8.22,106447.0,8.16,8.24,8.09,8.22,106447.0
2020-03-19 13:40:00,8.21,8.34,8.15,8.3,100941.0,8.21,8.34,8.15,8.3,100941.0
2020-03-19 13:45:00,8.28,8.33,8.17,8.26,100235.0,8.28,8.33,8.17,8.26,100235.0
2020-03-19 13:50:00,8.26,8.4,8.25,8.35,95680.0,8.26,8.4,8.25,8.35,95680.0
2020-03-19 13:55:00,8.34,8.38,8.19,8.23,112411.0,8.34,8.38,8.19,8.23,112411.0
2020-03-19 14:00:00,8.23,8.28,8.13,8.22,135991.0,8.23,8.28,8.13,8.22,135991.0
2020-03-19 14:05:00,8.21,8.36,8.18,8.3,102402.0,8.21,8.36,8.18,8.3,102402.0
2020-03-19 14:10:00,8.29,8.44,8.29,8.43,100403.0,8.29,8.44,8.29,8.43,100403.0
2020-03-19 14:15:00,8.43,8.64,8.41,8.6,166737.0,8.43,8.64,8.41,8.6,166737.0
2020-03-19 14:20:00,8.58,8.69,8.5,8.63,128627.0,8.58,8.69,8.5,8.63,128627.0
2020-03-19 14:25:00,8.62,8.67,8.52,8.56,177247.0,8.62,8.67,8.52,8.56,177247.0
2020-03-19 14:30:00,8.55,8.65,8.52,8.63,95504.0,8.55,8.65,8.52,8.63,95504.0
2020-03-19 14:35:00,8.62,8.62,8.53,8.58,90546.0,8.62,8.62,8.53,8.58,90546.0
2020-03-19 14:40:00,8.58,8.69,8.57,8.6,94202.0,8.58,8.69,8.57,8.6,94202.0
2020-03-19 14:45:00,8.61,8.69,8.53,8.67,137465.0,8.61,8.69,8.53,8.67,137465.0
2020-03-19 14:50:00,8.69,8.7,8.55,8.59,159359.0,8.69,8.7,8.55,8.59,159359.0
2020-03-19 14:55:00,8.6,8.65,8.55,8.56,95955.0,8.6,8.65,8.55,8.56,95955.0
2020-03-19 15:00:00,8.56,8.6,8.37,8.44,136192.0,8.56,8.6,8.37,8.44,136192.0
2020-03-19 15:05:00,8.43,8.57,8.36,8.36,88389.0,8.43,8.57,8.36,8.36,88389.0
2020-03-19 15:10:00,8.36,8.37,8.22,8.25,144330.0,8.36,8.37,8.22,8.25,144330.0
2020-03-19 15:15:00,8.25,8.38,8.19,8.28,144003.0,8.25,8.38,8.19,8.28,144003.0
2020-03-19 15:20:00,8.28,8.35,8.2,8.28,99149.0,8.28,8.35,8.2,8.28,99149.0
2020-03-19 15:25:00,8.29,8.34,8.19,8.2,138913.0,8.29,8.34,8.19,8.2,138913.0
2020-03-19 15:30:00,8.2,8.25,8.1,8.2,193408.0,8.2,8.25,8.1,8.2,193408.0
2020-03-19 15:35:00,8.18,8.23,8.12,8.19,124820.0,8.18,8.23,8.12,8.19,124820.0
2020-03-19 15:40:00,8.2,8.45,8.18,8.39,233048.0,8.2,8.45,8.18,8.39,233048.0
2020-03-19 15:45:00,8.39,8.43,8.3,8.42,167968.0,8.39,8.43,8.3,8.42,167968.0
2020-03-19 15:50:00,8.42,8.44,8.24,8.28,278766.0,8.42,8.44,8.24,8.28,278766.0
2020-03-19 15:55:00,8.28,8.29,8.17,8.23,390826.0,8.28,8.29,8.17,8.23,390826.0
2020-03-20 09:30:00,9.09,9.1,8.65,8.8,919111.0,9.09,9.1,8.65,8.8,919111.0
2020-03-20 09:35:00,8.8,8.94,8.65,8.71,467428.0,8.8,8.94,8.65,8.71,467428.0
2020-03-20 09:40:00,8.72,8.72,8.43,8.52,446383.0,8.72,8.72,8.43,8.52,446383.0
2020-03-20 09:45:00,8.52,8.52,8.23,8.3,491144.0,8.52,8.52,8.23,8.3,491144.0
2020-03-20 09:50:00,8.31,8.52,8.27,8.42,552252.0,8.31,8.52,8.27,8.42,552252.0
2020-03-20 09:55:00,8.46,8.63,8.33,8.47,408081.0,8.46,8.63,8.33,8.47,408081.0
2020-03-20 10:00:00,8.46,8.7,8.45,8.57,386636.0,8.46,8.7,8.45,8.57,386636.0
2020-03-20 10:05:00,8.59,8.68,8.5,8.58,257137.0,8.59,8.68,8.5,8.58,257137.0
2020-03-20 10:10:00,8.58,8.95,8.53,8.75,435222.0,8.58,8.95,8.53,8.75,435222.0
2020-03-20 10:15:00,8.74,8.96,8.63,8.92,303240.0,8.74,8.96,8.63,8.92,303240.0
2020-03-20 10:20:00,8.94,9.18,8.82,9.14,397728.0,8.94,9.18,8.82,9.14,397728.0
2020-03-20 10:25:00,9.16,9.37,9.0,9.1,408856.0,9.16,9.37,9.0,9.1,408856.0
2020-03-20 10:30:00,9.1,9.75,9.1,9.71,483374.0,9.1,9.75,9.1,9.71,483374.0
2020-03-20 10:35:00,9.68,9.74,9.5,9.54,514743.0,9.68,9.74,9.5,9.54,514743.0
2020-03-20 10:40:00,9.54,9.68,9.33,9.6,377392.0,9.54,9.68,9.33,9.6,377392.0
2020-03-20 10:45:00,9.62,9.7,9.47,9.7,345829.0,9.62,9.7,9.47,9.7,345829.0
2020-03-20 10:50:00,9.67,10.17,9.67,9.92,1021195.0,9.67,10.17,9.67,9.92,1021195.0
2020-03-20 10:55:00,9.93,10.76,9.88,10.71,986010.0,9.93,10.76,9.88,10.71,986010.0
2020-03-20 11:00:00,10.71,10.98,10.37,10.43,806782.0,10.71,10.98,10.37,10.43,806782.0
2020-03-20 11:05:00,10.44,10.53,9.89,10.24,720082.0,10.44,10.53,9.89,10.24,720082.0
2020-03-20 11:10:00,10.25,10.45,10.0,10.15,372883.0,10.25,10.45,10.0,10.15,372883.0
2020-03-20 11:15:00,10.13,10.2,9.8,9.84,361652.0,10.13,10.2,9.8,9.84,361652.0
2020-03-20 11:20:00,9.81,9.83,9.57,9.62,334333.0,9.81,9.83,9.57,9.62,334333.0
2020-03-20 11:25:00,9.62,9.84,9.46,9.76,313167.0,9.62,9.84,9.46,9.76,313167.0
2020-03-20 11:30:00,9.74,9.77,9.31,9.65,392935.0,9.74,9.77,9.31,9.65,392935.0
2020-03-20 11:35:00,9.69,9.69,9.45,9.54,314641.0,9.69,9.69,9.45,9.54,314641.0
2020-03-20 11:40:00,9.55,9.61,9.41,9.43,235102.0,9.55,9.61,9.41,9.43,235102.0
2020-03-20 11:45:00,9.42,9.5,9.3,9.47,239819.0,9.42,9.5,9.3,9.47,239819.0
2020-03-20 11:50:00,9.45,9.48,9.08,9.2,377790.0,9.45,9.48,9.08,9.2,377790.0
2020-03-20 11:55:00,9.19,9.63,9.17,9.52,276025.0,9.19,9.63,9.17,9.52,276025.0
2020-03-20 12:00:00,9.5,9.8,9.45,9.67,295225.0,9.5,9.8,9.45,9.67,295225.0
2020-03-20 12:05:00,9.67,9.72,9.15,9.18,455379.0,9.67,9.72,9.15,9.18,455379.0
2020-03-20 12:10:00,9.18,9.42,9.03,9.06,348769.0,9.18,9.42,9.03,9.06,348769.0
2020-03-20 12:15:00,9.06,9.29,9.05,9.24,267311.0,9.06,9.29,9.05,9.24,267311.0
2020-03-20 12:20:00,9.24,9.28,9.07,9.26,224887.0,9.24,9.28,9.07,9.26,224887.0
2020-03-20 12:25:00,9.25,9.26,9.05,9.1,183364.0,9.25,9.26,9.05,9.1,183364.0
2020-03-20 12:30:00,9.11,9.47,9.07,9.37,190816.0,9.11,9.47,9.07,9.37,190816.0
2020-03-20 12:35:00,9.36,9.36,8.9,8.9,435117.0,9.36,9.36,8.9,8.9,435117.0
2020-03-20 12:40:00,8.92,9.03,8.76,9.0,294707.0,8.92,9.03,8.76,9.0,294707.0
2020-03-20 12:45:00,9.0,9.13,8.91,8.96,200656.0,9.0,9.13,8.91,8.96,200656.0
2020-03-20 12:50:00,8.97,9.28,8.97,9.25,175084.0,8.97,9.28,8.97,9.25,175084.0
2020-03-20 12:55:00,9.24,9.33,9.18,9.24,150008.0,9.24,9.33,9.18,9.24,150008.0
2020-03-20 13:00:00,9.22,9.6,9.22,9.28,259867.0,9.22,9.6,9.22,9.28,259867.0
2020-03-20 13:05:00,9.26,9.38,9.19,9.29,77094.0,9.26,9.38,9.19,9.29,77094.0
2020-03-20 13:10:00,9.28,9.41,9.2,9.24,123038.0,9.28,9.41,9.2,9.24,123038.0
2020-03-20 13:15:00,9.24,9.29,9.09,9.11,104180.0,9.24,9.29,9.09,9.11,104180.0
2020-03-20 13:20:00,9.09,9.1,8.7,8.94,422296.0,9.09,9.1,8.7,8.94,422296.0
2020-03-20 13:25:00,8.92,8.99,8.68,8.89,378307.0,8.92,8.99,8.68,8.89,378307.0
2020-03-20 13:30:00,8.89,9.06,8.84,8.94,127516.0,8.89,9.06,8.84,8.94,127516.0
2020-03-20 13:35:00,8.94,9.11,8.83,9.08,125246.0,8.94,9.11,8.83,9.08,125246.0
2020-03-20 13:40:00,9.06,9.08,8.81,8.86,141960.0,9.06,9.08,8.81,8.86,141960.0
2020-03-20 13:45:00,8.85,8.95,8.82,8.84,122695.0,8.85,8.95,8.82,8.84,122695.0
2020-03-20 13:50:00,8.84,8.92,8.83,8.88,123235.0,8.84,8.92,8.83,8.88,123235.0
2020-03-20 13:55:00,8.88,9.09,8.87,9.02,113035.0,8.88,9.09,8.87,9.02,113035.0
2020-03-20 14:00:00,9.01,9.04,8.9,8.95,107800.0,9.01,9.04,8.9,8.95,107800.0
2020-03-20 14:05:00,8.93,9.05,8.92,8.94,176485.0,8.93,9.05,8.92,8.94,176485.0
2020-03-20 14:10:00,8.94,9.0,8.9,8.9,179131.0,8.94,9.0,8.9,8.9,179131.0
2020-03-20 14:15:00,8.9,8.91,8.69,8.74,279751.0,8.9,8.91,8.69,8.74,279751.0
2020-03-20 14:20:00,8.76,8.83,8.71,8.76,116526.0,8.76,8.83,8.71,8.76,116526.0
2020-03-20 14:25:00,8.77,8.84,8.66,8.7,151424.0,8.77,8.84,8.66,8.7,151424.0
2020-03-20 14:30:00,8.68,8.75,8.49,8.53,370110.0,8.68,8.75,8.49,8.53,370110.0
2020-03-20 14:35:00,8.5,8.65,8.48,8.54,134300.0,8.5,8.65,8.48,8.54,134300.0
2020-03-20 14:40:00,8.54,8.56,8.45,8.53,156607.0,8.54,8.56,8.45,8.53,156607.0
2020-03-20 14:45:00,8.53,8.69,8.5,8.56,125333.0,8.53,8.69,8.5,8.56,125333.0
2020-03-20 14:50:00,8.56,8.63,8.52,8.53,74523.0,8.56,8.63,8.52,8.53,74523.0
2020-03-20 14:55:00,8.56,8.6,8.5,8.55,123633.0,8.56,8.6,8.5,8.55,123633.0
2020-03-20 15:00:00,8.56,8.62,8.51,8.56,131377.0,8.56,8.62,8.51,8.56,131377.0
2020-03-20 15:05:00,8.56,8.67,8.5,8.64,141063.0,8.56,8.67,8.5,8.64,141063.0
2020-03-20 15:10:00,8.63,8.73,8.6,8.64,188328.0,8.63,8.73,8.6,8.64,188328.0
2020-03-20 15:15:00,8.65,8.71,8.56,8.6,216852.0,8.65,8.71,8.56,8.6,216852.0
2020-03-20 15:20:00,8.6,8.69,8.6,8.66,124705.0,8.6,8.69,8.6,8.66,124705.0
2020-03-20 15:25:00,8.66,8.81,8.65,8.69,179886.0,8.66,8.81,8.65,8.69,179886.0
2020-03-20 15:30:00,8.7,8.78,8.62,8.65,141437.0,8.7,8.78,8.62,8.65,141437.0
2020-03-20 15:35:00,8.63,8.71,8.6,8.61,165121.0,8.63,8.71,8.6,8.61,165121.0
2020-03-20 15:40:00,8.61,8.73,8.6,8.72,186627.0,8.61,8.73,8.6,8.72,186627.0
2020-03-20 15:45:00,8.72,8.84,8.72,8.79,260122.0,8.72,8.84,8.72,8.79,260122.0
2020-03-20 15:50:00,8.78,8.86,8.75,8.83,542545.0,8.78,8.86,8.75,8.83,542545.0
2020-03-20 15:55:00,8.81,8.86,8.71,8.73,671871.0,8.81,8.86,8.71,8.73,671871.0
2020-03-23 09:30:00,8.95,9.0,8.5,8.76,873293.0,8.95,9.0,8.5,8.76,873293.0
2020-03-23 09:35:00,8.8,8.83,8.48,8.52,506774.0,8.8,8.83,8.48,8.52,506774.0
2020-03-23 09:40:00,8.53,8.7,8.47,8.53,423461.0,8.53,8.7,8.47,8.53,423461.0
2020-03-23 09:45:00,8.51,8.79,8.44,8.64,374763.0,8.51,8.79,8.44,8.64,374763.0
2020-03-23 09:50:00,8.63,8.68,8.44,8.54,468119.0,8.63,8.68,8.44,8.54,468119.0
2020-03-23 09:55:00,8.53,8.69,8.5,8.69,278248.0,8.53,8.69,8.5,8.69,278248.0
2020-03-23 10:00:00,8.69,8.74,8.53,8.67,232174.0,8.69,8.74,8.53,8.67,232174.0
2020-03-23 10:05:00,8.66,8.95,8.62,8.87,310676.0,8.66,8.95,8.62,8.87,310676.0
2020-03-23 10:10:00,8.88,9.29,8.88,9.24,513524.0,8.88,9.29,8.88,9.24,513524.0
2020-03-23 10:15:00,9.22,9.36,9.0,9.02,423538.0,9.22,9.36,9.0,9.02,423538.0
2020-03-23 10:20:00,9.0,9.32,8.95,9.32,298685.0,9.0,9.32,8.95,9.32,298685.0
2020-03-23 10:25:00,9.31,9.4,9.21,9.3,274215.0,9.31,9.4,9.21,9.3,274215.0
2020-03-23 10:30:00,9.27,9.29,9.0,9.14,336775.0,9.27,9.29,9.0,9.14,336775.0
2020-03-23 10:35:00,9.15,9.15,8.8,8.9,292387.0,9.15,9.15,8.8,8.9,292387.0
2020-03-23 10:40:00,8.89,9.13,8.84,8.92,435527.0,8.89,9.13,8.84,8.92,435527.0
2020-03-23 10:45:00,8.91,8.91,8.68,8.77,274611.0,8.91,8.91,8.68,8.77,274611.0
2020-03-23 10:50:00,8.78,8.78,8.6,8.63,344232.0,8.78,8.78,8.6,8.63,344232.0
2020-03-23 10:55:00,8.62,8.76,8.57,8.74,269207.0,8.62,8.76,8.57,8.74,269207.0
2020-03-23 11:00:00,8.69,8.85,8.65,8.84,196620.0,8.69,8.85,8.65,8.84,196620.0
2020-03-23 11:05:00,8.85,8.85,8.66,8.67,186697.0,8.85,8.85,8.66,8.67,186697.0
2020-03-23 11:10:00,8.66,8.75,8.58,8.61,198496.0,8.66,8.75,8.58,8.61,198496.0
2020-03-23 11:15:00,8.6,8.64,8.55,8.58,126600.0,8.6,8.64,8.55,8.58,126600.0
2020-03-23 11:20:00,8.58,8.72,8.56,8.67,208122.0,8.58,8.72,8.56,8.67,208122.0
2020-03-23 11:25:00,8.66,8.67,8.54,8.56,407896.0,8.66,8.67,8.54,8.56,407896.0
2020-03-23 11:30:00,8.56,8.66,8.55,8.61,117117.0,8.56,8.66,8.55,8.61,117117.0
2020-03-23 11:35:00,8.6,8.64,8.55,8.56,142316.0,8.6,8.64,8.55,8.56,142316.0
2020-03-23 11:40:00,8.56,8.62,8.54,8.56,115187.0,8.56,8.62,8.54,8.56,115187.0
2020-03-23 11:45:00,8.55,8.64,8.53,8.62,157034.0,8.55,8.64,8.53,8.62,157034.0
2020-03-23 11:50:00,8.63,8.84,8.6,8.77,282362.0,8.63,8.84,8.6,8.77,282362.0
2020-03-23 11:55:00,8.78,8.81,8.65,8.79,131128.0,8.78,8.81,8.65,8.79,131128.0
2020-03-23 12:00:00,8.78,8.93,8.72,8.85,191230.0,8.78,8.93,8.72,8.85,191230.0
2020-03-23 12:05:00,8.86,8.9,8.69,8.72,214807.0,8.86,8.9,8.69,8.72,214807.0
2020-03-23 12:10:00,8.72,8.81,8.64,8.8,110845.0,8.72,8.81,8.64,8.8,110845.0
2020-03-23 12:15:00,8.8,8.84,8.71,8.76,122021.0,8.8,8.84,8.71,8.76,122021.0
2020-03-23 12:20:00,8.77,9.05,8.75,9.0,233821.0,8.77,9.05,8.75,9.0,233821.0
2020-03-23 12:25:00,9.01,9.18,8.98,9.04,236195.0,9.01,9.18,8.98,9.04,236195.0
2020-03-23 12:30:00,9.04,9.05,8.9,8.94,175641.0,9.04,9.05,8.9,8.94,175641.0
2020-03-23 12:35:00,8.96,9.08,8.93,9.0,190089.0,8.96,9.08,8.93,9.0,190089.0
2020-03-23 12:40:00,9.01,9.17,9.0,9.14,166342.0,9.01,9.17,9.0,9.14,166342.0
2020-03-23 12:45:00,9.12,9.2,9.08,9.17,165625.0,9.12,9.2,9.08,9.17,165625.0
2020-03-23 12:50:00,9.17,9.19,9.06,9.16,237522.0,9.17,9.19,9.06,9.16,237522.0
2020-03-23 12:55:00,9.16,9.2,9.1,9.18,156540.0,9.16,9.2,9.1,9.18,156540.0
2020-03-23 13:00:00,9.16,9.35,9.15,9.26,262384.0,9.16,9.35,9.15,9.26,262384.0
2020-03-23 13:05:00,9.26,9.31,9.17,9.25,162161.0,9.26,9.31,9.17,9.25,162161.0
2020-03-23 13:10:00,9.26,9.55,9.25,9.48,412483.0,9.26,9.55,9.25,9.48,412483.0
2020-03-23 13:15:00,9.48,9.5,9.22,9.26,203668.0,9.48,9.5,9.22,9.26,203668.0
2020-03-23 13:20:00,9.25,9.35,9.15,9.22,221934.0,9.25,9.35,9.15,9.22,221934.0
2020-03-23 13:25:00,9.21,9.29,9.1,9.19,153275.0,9.21,9.29,9.1,9.19,153275.0
2020-03-23 13:30:00,9.19,9.28,9.12,9.15,159383.0,9.19,9.28,9.12,9.15,159383.0
2020-03-23 13:35:00,9.16,9.3,9.14,9.28,94469.0,9.16,9.3,9.14,9.28,94469.0
2020-03-23 13:40:00,9.25,9.35,9.22,9.29,123851.0,9.25,9.35,9.22,9.29,123851.0
2020-03-23 13:45:00,9.3,9.57,9.3,9.52,166711.0,9.3,9.57,9.3,9.52,166711.0
2020-03-23 13:50:00,9.52,9.56,9.46,9.52,244341.0,9.52,9.56,9.46,9.52,244341.0
2020-03-23 13:55:00,9.52,9.53,9.37,9.45,151073.0,9.52,9.53,9.37,9.45,151073.0
2020-03-23 14:00:00,9.45,9.48,9.28,9.44,152777.0,9.45,9.48,9.28,9.44,152777.0
2020-03-23 14:05:00,9.43,9.6,9.35,9.42,278009.0,9.43,9.6,9.35,9.42,278009.0
2020-03-23 14:10:00,9.42,9.52,9.4,9.5,128330.0,9.42,9.52,9.4,9.5,128330.0
2020-03-23 14:15:00,9.51,9.76,9.5,9.7,427940.0,9.51,9.76,9.5,9.7,427940.0
2020-03-23 14:20:00,9.69,9.79,9.58,9.7,294290.0,9.69,9.79,9.58,9.7,294290.0
2020-03-23 14:25:00,9.7,9.94,9.68,9.84,245836.0,9.7,9.94,9.68,9.84,245836.0
2020-03-23 14:30:00,9.86,9.87,9.65,9.68,210717.0,9.86,9.87,9.65,9.68,210717.0
2020-03-23 14:35:00,9.68,9.83,9.64,9.76,456767.0,9.68,9.83,9.64,9.76,456767.0
2020-03-23 14:40:00,9.75,9.96,9.73,9.95,253254.0,9.75,9.96,9.73,9.95,253254.0
2020-03-23 14:45:00,9.96,10.12,9.89,10.09,376119.0,9.96,10.12,9.89,10.09,376119.0
2020-03-23 14:50:00,10.09,10.1,9.95,10.03,406946.0,10.09,10.1,9.95,10.03,406946.0
2020-03-23 14:55:00,10.07,10.44,10.02,10.39,584739.0,10.07,10.44,10.02,10.39,584739.0
2020-03-23 15:00:00,10.39,10.49,10.34,10.41,601562.0,10.39,10.49,10.34,10.41,601562.0
2020-03-23 15:05:00,10.4,10.59,10.38,10.43,533104.0,10.4,10.59,10.38,10.43,533104.0
2020-03-23 15:10:00,10.45,10.52,10.23,10.4,1163365.0,10.45,10.52,10.23,10.4,1163365.0
2020-03-23 15:15:00,10.38,10.5,10.37,10.43,349591.0,10.38,10.5,10.37,10.43,349591.0
2020-03-23 15:20:00,10.44,10.5,10.39,10.49,458955.0,10.44,10.5,10.39,10.49,458955.0
2020-03-23 15:25:00,10.49,10.49,10.21,10.26,394369.0,10.49,10.49,10.21,10.26,394369.0
2020-03-23 15:30:00,10.26,10.29,10.05,10.06,404263.0,10.26,10.29,10.05,10.06,404263.0
2020-03-23 15:35:00,10.06,10.07,9.89,10.0,412803.0,10.06,10.07,9.89,10.0,412803.0
2020-03-23 15:40:00,9.97,10.04,9.83,9.87,342806.0,9.97,10.04,9.83,9.87,342806.0
2020-03-23 15:45:00,9.87,9.92,9.79,9.83,374067.0,9.87,9.92,9.79,9.83,374067.0
2020-03-23 15:50:00,9.82,9.9,9.66,9.7,610657.0,9.82,9.9,9.66,9.7,610657.0
2020-03-23 15:55:00,9.7,9.75,9.59,9.67,906857.0,9.7,9.75,9.59,9.67,906857.0
2020-03-24 09:30:00,12.0,12.09,11.3,11.65,1339912.0,12.0,12.09,11.3,11.65,1339912.0
2020-03-24 09:35:00,11.65,12.1,11.44,11.69,956662.0,11.65,12.1,11.44,11.69,956662.0
2020-03-24 09:40:00,11.66,11.93,11.53,11.69,560468.0,11.66,11.93,11.53,11.69,560468.0
2020-03-24 09:45:00,11.69,11.98,11.55,11.95,454944.0,11.69,11.98,11.55,11.95,454944.0
2020-03-24 09:50:00,11.98,12.28,11.96,12.2,718985.0,11.98,12.28,11.96,12.2,718985.0
2020-03-24 09:55:00,12.18,12.49,12.1,12.28,576193.0,12.18,12.49,12.1,12.28,576193.0
2020-03-24 10:00:00,12.26,12.43,12.2,12.35,535895.0,12.26,12.43,12.2,12.35,535895.0
2020-03-24 10:05:00,12.32,12.9,12.32,12.75,711559.0,12.32,12.9,12.32,12.75,711559.0
2020-03-24 10:10:00,12.77,13.12,12.5,12.95,987848.0,12.77,13.12,12.5,12.95,987848.0
2020-03-24 10:15:00,12.95,14.11,12.87,14.11,1347149.0,12.95,14.11,12.87,14.11,1347149.0
2020-03-24 10:20:00,14.1,14.25,14.1,14.25,109143.0,14.1,14.25,14.1,14.25,109143.0
2020-03-24 10:25:00,14.28,15.76,14.25,15.76,1292892.0,14.28,15.76,14.25,15.76,1292892.0
2020-03-24 10:30:00,14.89,15.61,13.83,14.32,1718413.0,14.89,15.61,13.83,14.32,1718413.0
2020-03-24 10:35:00,14.3,14.46,13.63,14.01,1457863.0,14.3,14.46,13.63,14.01,1457863.0
2020-03-24 10:40:00,14.0,14.48,13.81,14.43,920640.0,14.0,14.48,13.81,14.43,920640.0
2020-03-24 10:45:00,14.43,14.91,13.91,13.91,998565.0,14.43,14.91,13.91,13.91,998565.0
2020-03-24 10:50:00,13.95,14.37,13.22,13.54,1244083.0,13.95,14.37,13.22,13.54,1244083.0
2020-03-24 10:55:00,13.54,13.65,12.92,13.06,1073951.0,13.54,13.65,12.92,13.06,1073951.0
2020-03-24 11:00:00,13.05,13.41,12.9,13.17,766542.0,13.05,13.41,12.9,13.17,766542.0
2020-03-24 11:05:00,13.17,13.24,12.8,12.87,476295.0,13.17,13.24,12.8,12.87,476295.0
2020-03-24 11:10:00,12.87,12.89,12.55,12.77,756347.0,12.87,12.89,12.55,12.77,756347.0
2020-03-24 11:15:00,12.79,13.35,12.75,13.1,671712.0,12.79,13.35,12.75,13.1,671712.0
2020-03-24 11:20:00,13.11,13.49,13.08,13.24,567276.0,13.11,13.49,13.08,13.24,567276.0
2020-03-24 11:25:00,13.25,13.71,13.2,13.45,569407.0,13.25,13.71,13.2,13.45,569407.0
2020-03-24 11:30:00,13.47,13.7,13.45,13.69,423239.0,13.47,13.7,13.45,13.69,423239.0
2020-03-24 11:35:00,13.69,14.13,13.68,14.0,637305.0,13.69,14.13,13.68,14.0,637305.0
2020-03-24 11:40:00,14.01,14.06,13.5,13.68,508785.0,14.01,14.06,13.5,13.68,508785.0
2020-03-24 11:45:00,13.69,13.94,13.61,13.74,322658.0,13.69,13.94,13.61,13.74,322658.0
2020-03-24 11:50:00,13.76,13.79,13.55,13.76,370713.0,13.76,13.79,13.55,13.76,370713.0
2020-03-24 11:55:00,13.75,14.03,13.72,13.84,398374.0,13.75,14.03,13.72,13.84,398374.0
2020-03-24 12:00:00,13.85,14.35,13.77,14.34,534805.0,13.85,14.35,13.77,14.34,534805.0
2020-03-24 12:05:00,14.35,14.49,13.88,13.9,621973.0,14.35,14.49,13.88,13.9,621973.0
2020-03-24 12:10:00,13.9,14.09,13.8,13.93,470656.0,13.9,14.09,13.8,13.93,470656.0
2020-03-24 12:15:00,13.94,13.98,13.83,13.94,285810.0,13.94,13.98,13.83,13.94,285810.0
2020-03-24 12:20:00,13.92,14.09,13.88,14.07,351893.0,13.92,14.09,13.88,14.07,351893.0
2020-03-24 12:25:00,14.07,14.25,14.02,14.19,487623.0,14.07,14.25,14.02,14.19,487623.0
2020-03-24 12:30:00,14.21,14.23,13.93,14.03,438027.0,14.21,14.23,13.93,14.03,438027.0
2020-03-24 12:35:00,14.04,14.15,14.0,14.09,220938.0,14.04,14.15,14.0,14.09,220938.0
2020-03-24 12:40:00,14.07,14.14,13.9,14.04,409201.0,14.07,14.14,13.9,14.04,409201.0
2020-03-24 12:45:00,14.04,14.04,13.71,13.77,413698.0,14.04,14.04,13.71,13.77,413698.0
2020-03-24 12:50:00,13.78,13.92,13.73,13.79,288448.0,13.78,13.92,13.73,13.79,288448.0
2020-03-24 12:55:00,13.8,14.0,13.78,13.84,181105.0,13.8,14.0,13.78,13.84,181105.0
2020-03-24 13:00:00,13.84,13.93,13.62,13.67,319463.0,13.84,13.93,13.62,13.67,319463.0
2020-03-24 13:05:00,13.65,13.66,13.13,13.34,726616.0,13.65,13.66,13.13,13.34,726616.0
2020-03-24 13:10:00,13.33,13.39,13.06,13.36,377830.0,13.33,13.39,13.06,13.36,377830.0
2020-03-24 13:15:00,13.35,13.45,13.16,13.29,275627.0,13.35,13.45,13.16,13.29,275627.0
2020-03-24 13:20:00,13.3,13.33,12.9,13.16,450358.0,13.3,13.33,12.9,13.16,450358.0
2020-03-24 13:25:00,13.15,13.49,13.06,13.25,380607.0,13.15,13.49,13.06,13.25,380607.0
2020-03-24 13:30:00,13.24,13.32,13.07,13.12,157977.0,13.24,13.32,13.07,13.12,157977.0
2020-03-24 13:35:00,13.11,13.38,13.1,13.35,234278.0,13.11,13.38,13.1,13.35,234278.0
2020-03-24 13:40:00,13.37,13.4,13.11,13.19,221789.0,13.37,13.4,13.11,13.19,221789.0
2020-03-24 13:45:00,13.18,13.19,13.0,13.02,261348.0,13.18,13.19,13.0,13.02,261348.0
2020-03-24 13:50:00,13.01,13.06,12.71,12.81,452778.0,13.01,13.06,12.71,12.81,452778.0
2020-03-24 13:55:00,12.81,13.0,12.79,12.87,236549.0,12.81,13.0,12.79,12.87,236549.0
2020-03-24 14:00:00,12.86,12.93,12.55,12.59,364378.0,12.86,12.93,12.55,12.59,364378.0
2020-03-24 14:05:00,12.64,12.73,12.39,12.42,420206.0,12.64,12.73,12.39,12.42,420206.0
2020-03-24 14:10:00,12.43,12.7,12.42,12.64,296592.0,12.43,12.7,12.42,12.64,296592.0
2020-03-24 14:15:00,12.62,12.93,12.53,12.66,428420.0,12.62,12.93,12.53,12.66,428420.0
2020-03-24 14:20:00,12.69,13.0,12.68,13.0,265623.0,12.69,13.0,12.68,13.0,265623.0
2020-03-24 14:25:00,13.0,13.02,12.9,12.93,193017.0,13.0,13.02,12.9,12.93,193017.0
2020-03-24 14:30:00,12.93,12.93,12.51,12.58,353071.0,12.93,12.93,12.51,12.58,353071.0
2020-03-24 14:35:00,12.57,12.73,12.53,12.55,353441.0,12.57,12.73,12.53,12.55,353441.0
2020-03-24 14:40:00,12.55,12.56,12.37,12.46,424803.0,12.55,12.56,12.37,12.46,424803.0
2020-03-24 14:45:00,12.48,12.52,12.33,12.49,322996.0,12.48,12.52,12.33,12.49,322996.0
2020-03-24 14:50:00,12.49,12.63,12.41,12.63,311865.0,12.49,12.63,12.41,12.63,311865.0
2020-03-24 14:55:00,12.63,12.94,12.61,12.91,317763.0,12.63,12.94,12.61,12.91,317763.0
2020-03-24 15:00:00,12.91,12.91,12.5,12.56,344873.0,12.91,12.91,12.5,12.56,344873.0
2020-03-24 15:05:00,12.54,12.66,12.51,12.65,178693.0,12.54,12.66,12.51,12.65,178693.0
2020-03-24 15:10:00,12.65,12.72,12.55,12.69,255456.0,12.65,12.72,12.55,12.69,255456.0
2020-03-24 15:15:00,12.71,12.86,12.66,12.83,223072.0,12.71,12.86,12.66,12.83,223072.0
2020-03-24 15:20:00,12.81,12.93,12.75,12.92,251302.0,12.81,12.93,12.75,12.92,251302.0
2020-03-24 15:25:00,12.92,13.14,12.83,12.93,449409.0,12.92,13.14,12.83,12.93,449409.0
2020-03-24 15:30:00,12.93,13.28,12.9,13.24,403620.0,12.93,13.28,12.9,13.24,403620.0
2020-03-24 15:35:00,13.24,13.43,13.16,13.28,362051.0,13.24,13.43,13.16,13.28,362051.0
2020-03-24 15:40:00,13.29,13.6,13.27,13.53,499389.0,13.29,13.6,13.27,13.53,499389.0
2020-03-24 15:45:00,13.52,13.64,13.43,13.49,479816.0,13.52,13.64,13.43,13.49,479816.0
2020-03-24 15:50:00,13.49,13.94,13.48,13.71,721606.0,13.49,13.94,13.48,13.71,721606.0
2020-03-24 15:55:00,13.74,13.85,13.69,13.76,965476.0,13.74,13.85,13.69,13.76,965476.0
2020-03-25 09:30:00,17.15,17.5,16.32,17.49,2828159.0,17.15,17.5,16.32,17.49,2828159.0
2020-03-25 09:35:00,17.41,17.93,17.3,17.93,735056.0,17.41,17.93,17.3,17.93,735056.0
2020-03-25 09:40:00,17.93,18.0,17.31,17.8,1430973.0,17.93,18.0,17.31,17.8,1430973.0
2020-03-25 09:45:00,17.8,17.9,16.31,16.43,1531255.0,17.8,17.9,16.31,16.43,1531255.0
2020-03-25 09:50:00,16.43,16.46,16.25,16.25,72272.0,16.43,16.46,16.25,16.25,72272.0
2020-03-25 09:55:00,15.57,16.3,14.79,14.79,2584932.0,15.57,16.3,14.79,14.79,2584932.0
2020-03-25 10:00:00,14.79,14.79,14.79,14.79,1000.0,14.79,14.79,14.79,14.79,1000.0
2020-03-25 10:05:00,14.77,15.31,14.33,15.31,1768384.0,14.77,15.31,14.33,15.31,1768384.0
2020-03-25 10:10:00,15.31,15.39,14.65,14.89,884413.0,15.31,15.39,14.65,14.89,884413.0
2020-03-25 10:15:00,14.94,15.1,14.82,14.93,550608.0,14.94,15.1,14.82,14.93,550608.0
2020-03-25 10:20:00,14.94,15.76,14.88,15.63,814880.0,14.94,15.76,14.88,15.63,814880.0
2020-03-25 10:25:00,15.66,15.9,15.32,15.79,618108.0,15.66,15.9,15.32,15.79,618108.0
2020-03-25 10:30:00,15.79,16.1,15.5,15.91,770976.0,15.79,16.1,15.5,15.91,770976.0
2020-03-25 10:35:00,15.92,16.1,15.62,16.02,532867.0,15.92,16.1,15.62,16.02,532867.0
2020-03-25 10:40:00,16.0,16.35,15.83,16.04,682307.0,16.0,16.35,15.83,16.04,682307.0
2020-03-25 10:45:00,16.04,16.13,15.61,15.93,550045.0,16.04,16.13,15.61,15.93,550045.0
2020-03-25 10:50:00,15.93,16.2,15.81,16.07,495187.0,15.93,16.2,15.81,16.07,495187.0
2020-03-25 10:55:00,16.09,16.4,16.0,16.34,521912.0,16.09,16.4,16.0,16.34,521912.0
2020-03-25 11:00:00,16.37,16.83,16.18,16.8,839567.0,16.37,16.83,16.18,16.8,839567.0
2020-03-25 11:05:00,16.8,17.0,16.62,16.94,890146.0,16.8,17.0,16.62,16.94,890146.0
2020-03-25 11:10:00,16.94,16.96,16.5,16.57,578368.0,16.94,16.96,16.5,16.57,578368.0
2020-03-25 11:15:00,16.58,16.74,16.3,16.53,373441.0,16.58,16.74,16.3,16.53,373441.0
2020-03-25 11:20:00,16.54,16.9,16.5,16.87,386307.0,16.54,16.9,16.5,16.87,386307.0
2020-03-25 11:25:00,16.88,17.12,16.71,17.0,610652.0,16.88,17.12,16.71,17.0,610652.0
2020-03-25 11:30:00,17.01,17.09,16.7,16.81,407218.0,17.01,17.09,16.7,16.81,407218.0
2020-03-25 11:35:00,16.82,16.95,16.62,16.73,379406.0,16.82,16.95,16.62,16.73,379406.0
2020-03-25 11:40:00,16.73,16.82,16.62,16.75,264543.0,16.73,16.82,16.62,16.75,264543.0
2020-03-25 11:45:00,16.77,16.79,16.6,16.74,390392.0,16.77,16.79,16.6,16.74,390392.0
2020-03-25 11:50:00,16.73,16.77,16.67,16.74,240340.0,16.73,16.77,16.67,16.74,240340.0
2020-03-25 11:55:00,16.74,16.76,16.65,16.75,256628.0,16.74,16.76,16.65,16.75,256628.0
2020-03-25 12:00:00,16.75,17.2,16.73,17.2,547358.0,16.75,17.2,16.73,17.2,547358.0
2020-03-25 12:05:00,17.2,17.25,16.81,16.85,427007.0,17.2,17.25,16.81,16.85,427007.0
2020-03-25 12:10:00,16.87,17.05,16.86,17.03,326587.0,16.87,17.05,16.86,17.03,326587.0
2020-03-25 12:15:00,17.02,17.12,17.0,17.04,342470.0,17.02,17.12,17.0,17.04,342470.0
2020-03-25 12:20:00,17.04,17.1,16.92,17.03,298244.0,17.04,17.1,16.92,17.03,298244.0
2020-03-25 12:25:00,17.03,17.09,16.9,16.96,297678.0,17.03,17.09,16.9,16.96,297678.0
2020-03-25 12:30:00,16.93,16.96,16.66,16.77,402364.0,16.93,16.96,16.66,16.77,402364.0
2020-03-25 12:35:00,16.78,17.03,16.74,17.01,315572.0,16.78,17.03,16.74,17.01,315572.0
2020-03-25 12:40:00,17.02,17.19,16.96,17.07,368541.0,17.02,17.19,16.96,17.07,368541.0
2020-03-25 12:45:00,17.07,17.35,17.07,17.22,502595.0,17.07,17.35,17.07,17.22,502595.0
2020-03-25 12:50:00,17.23,17.3,16.95,17.03,336251.0,17.23,17.3,16.95,17.03,336251.0
2020-03-25 12:55:00,17.04,17.05,16.76,16.91,405136.0,17.04,17.05,16.76,16.91,405136.0
2020-03-25 13:00:00,16.91,17.1,16.86,16.91,362940.0,16.91,17.1,16.86,16.91,362940.0
2020-03-25 13:05:00,16.91,17.05,16.78,17.05,243941.0,16.91,17.05,16.78,17.05,243941.0
2020-03-25 13:10:00,17.04,17.1,16.93,16.99,202390.0,17.04,17.1,16.93,16.99,202390.0
2020-03-25 13:15:00,16.98,17.13,16.9,17.01,282374.0,16.98,17.13,16.9,17.01,282374.0
2020-03-25 13:20:00,16.99,17.04,16.91,16.94,190596.0,16.99,17.04,16.91,16.94,190596.0
2020-03-25 13:25:00,16.94,16.98,16.8,16.95,268287.0,16.94,16.98,16.8,16.95,268287.0
2020-03-25 13:30:00,16.93,16.95,16.74,16.85,279144.0,16.93,16.95,16.74,16.85,279144.0
2020-03-25 13:35:00,16.87,16.93,16.77,16.91,218211.0,16.87,16.93,16.77,16.91,218211.0
2020-03-25 13:40:00,16.92,17.04,16.92,17.01,334697.0,16.92,17.04,16.92,17.01,334697.0
2020-03-25 13:45:00,17.01,17.1,16.9,16.96,348419.0,17.01,17.1,16.9,16.96,348419.0
2020-03-25 13:50:00,16.95,16.99,16.81,16.84,232794.0,16.95,16.99,16.81,16.84,232794.0
2020-03-25 13:55:00,16.84,16.89,16.7,16.75,353232.0,16.84,16.89,16.7,16.75,353232.0
2020-03-25 14:00:00,16.76,16.88,16.31,16.33,456300.0,16.76,16.88,16.31,16.33,456300.0
2020-03-25 14:05:00,16.33,16.43,16.01,16.33,471788.0,16.33,16.43,16.01,16.33,471788.0
2020-03-25 14:10:00,16.34,16.58,16.26,16.57,357709.0,16.34,16.58,16.26,16.57,357709.0
2020-03-25 14:15:00,16.58,16.77,16.51,16.7,287375.0,16.58,16.77,16.51,16.7,287375.0
2020-03-25 14:20:00,16.69,16.88,16.68,16.87,230707.0,16.69,16.88,16.68,16.87,230707.0
2020-03-25 14:25:00,16.85,16.88,16.57,16.71,233892.0,16.85,16.88,16.57,16.71,233892.0
2020-03-25 14:30:00,16.71,16.77,16.5,16.58,217604.0,16.71,16.77,16.5,16.58,217604.0
2020-03-25 14:35:00,16.57,16.72,16.55,16.68,253445.0,16.57,16.72,16.55,16.68,253445.0
2020-03-25 14:40:00,16.64,16.88,16.6,16.81,323038.0,16.64,16.88,16.6,16.81,323038.0
2020-03-25 14:45:00,16.82,16.95,16.78,16.92,206612.0,16.82,16.95,16.78,16.92,206612.0
2020-03-25 14:50:00,16.93,16.96,16.79,16.92,234288.0,16.93,16.96,16.79,16.92,234288.0
2020-03-25 14:55:00,16.92,17.18,16.87,17.1,530375.0,16.92,17.18,16.87,17.1,530375.0
2020-03-25 15:00:00,17.09,17.46,17.05,17.27,536937.0,17.09,17.46,17.05,17.27,536937.0
2020-03-25 15:05:00,17.3,17.45,17.13,17.4,472550.0,17.3,17.45,17.13,17.4,472550.0
2020-03-25 15:10:00,17.43,17.44,17.24,17.44,373508.0,17.43,17.44,17.24,17.44,373508.0
2020-03-25 15:15:00,17.44,17.73,17.41,17.69,538359.0,17.44,17.73,17.41,17.69,538359.0
2020-03-25 15:20:00,17.69,17.86,17.57,17.65,536919.0,17.69,17.86,17.57,17.65,536919.0
2020-03-25 15:25:00,17.64,17.72,17.43,17.67,455463.0,17.64,17.72,17.43,17.67,455463.0
2020-03-25 15:30:00,17.68,17.9,17.65,17.74,568324.0,17.68,17.9,17.65,17.74,568324.0
2020-03-25 15:35:00,17.74,17.79,17.58,17.75,476586.0,17.74,17.79,17.58,17.75,476586.0
2020-03-25 15:40:00,17.75,17.77,17.24,17.29,549222.0,17.75,17.77,17.24,17.29,549222.0
2020-03-25 15:45:00,17.27,17.46,17.1,17.13,556492.0,17.27,17.46,17.1,17.13,556492.0
2020-03-25 15:50:00,17.14,17.15,16.55,16.86,795174.0,17.14,17.15,16.55,16.86,795174.0
2020-03-25 15:55:00,16.88,17.05,16.74,16.96,905384.0,16.88,17.05,16.74,16.96,905384.0
2020-03-26 09:30:00,16.8,17.17,16.65,16.87,1459144.0,16.8,17.17,16.65,16.87,1459144.0
2020-03-26 09:35:00,16.84,17.18,16.71,17.01,772035.0,16.84,17.18,16.71,17.01,772035.0
2020-03-26 09:40:00,17.05,17.29,16.15,16.21,870836.0,17.05,17.29,16.15,16.21,870836.0
2020-03-26 09:45:00,16.24,16.39,15.83,15.83,509091.0,16.24,16.39,15.83,15.83,509091.0
2020-03-26 09:50:00,16.1,16.98,15.84,16.68,787850.0,16.1,16.98,15.84,16.68,787850.0
2020-03-26 09:55:00,16.7,16.86,16.23,16.23,567956.0,16.7,16.86,16.23,16.23,567956.0
2020-03-26 10:00:00,16.21,16.6,16.17,16.43,414572.0,16.21,16.6,16.17,16.43,414572.0
2020-03-26 10:05:00,16.45,17.1,16.43,17.1,625653.0,16.45,17.1,16.43,17.1,625653.0
2020-03-26 10:10:00,17.07,17.21,16.91,16.91,738735.0,17.07,17.21,16.91,16.91,738735.0
2020-03-26 10:15:00,16.93,17.06,16.71,17.02,458152.0,16.93,17.06,16.71,17.02,458152.0
2020-03-26 10:20:00,17.04,17.23,16.96,17.09,579057.0,17.04,17.23,16.96,17.09,579057.0
2020-03-26 10:25:00,17.09,17.13,16.88,16.95,327179.0,17.09,17.13,16.88,16.95,327179.0
2020-03-26 10:30:00,16.96,17.74,16.93,17.71,970749.0,16.96,17.74,16.93,17.71,970749.0
2020-03-26 10:35:00,17.74,17.89,17.45,17.58,830907.0,17.74,17.89,17.45,17.58,830907.0
2020-03-26 10:40:00,17.62,17.68,17.26,17.57,446233.0,17.62,17.68,17.26,17.57,446233.0
2020-03-26 10:45:00,17.61,17.75,17.38,17.46,397674.0,17.61,17.75,17.38,17.46,397674.0
2020-03-26 10:50:00,17.43,17.59,17.3,17.55,359774.0,17.43,17.59,17.3,17.55,359774.0
2020-03-26 10:55:00,17.52,18.14,17.49,18.09,648420.0,17.52,18.14,17.49,18.09,648420.0
2020-03-26 11:00:00,18.12,18.73,18.01,18.66,813259.0,18.12,18.73,18.01,18.66,813259.0
2020-03-26 11:05:00,18.62,18.86,18.29,18.39,793039.0,18.62,18.86,18.29,18.39,793039.0
2020-03-26 11:10:00,18.41,18.77,18.39,18.44,461906.0,18.41,18.77,18.39,18.44,461906.0
2020-03-26 11:15:00,18.45,19.08,18.43,19.01,703389.0,18.45,19.08,18.43,19.01,703389.0
2020-03-26 11:20:00,19.01,19.93,18.9,19.39,1540046.0,19.01,19.93,18.9,19.39,1540046.0
2020-03-26 11:25:00,19.39,19.89,19.37,19.61,793926.0,19.39,19.89,19.37,19.61,793926.0
2020-03-26 11:30:00,19.62,20.2,19.45,20.15,1094303.0,19.62,20.2,19.45,20.15,1094303.0
2020-03-26 11:35:00,20.15,20.28,19.77,20.02,834313.0,20.15,20.28,19.77,20.02,834313.0
2020-03-26 11:40:00,20.02,20.1,19.55,19.73,594642.0,20.02,20.1,19.55,19.73,594642.0
2020-03-26 11:45:00,19.74,19.76,19.2,19.65,728728.0,19.74,19.76,19.2,19.65,728728.0
2020-03-26 11:50:00,19.66,19.88,19.5,19.79,522656.0,19.66,19.88,19.5,19.79,522656.0
2020-03-26 11:55:00,19.8,19.87,19.23,19.44,653831.0,19.8,19.87,19.23,19.44,653831.0
2020-03-26 12:00:00,19.45,19.74,19.43,19.65,460998.0,19.45,19.74,19.43,19.65,460998.0
2020-03-26 12:05:00,19.63,19.88,19.2,19.33,784490.0,19.63,19.88,19.2,19.33,784490.0
2020-03-26 12:10:00,19.35,19.63,19.31,19.34,420403.0,19.35,19.63,19.31,19.34,420403.0
2020-03-26 12:15:00,19.35,19.38,18.68,18.74,734125.0,19.35,19.38,18.68,18.74,734125.0
2020-03-26 12:20:00,18.76,18.99,18.5,18.92,572159.0,18.76,18.99,18.5,18.92,572159.0
2020-03-26 12:25:00,18.92,19.35,18.87,19.12,459234.0,18.92,19.35,18.87,19.12,459234.0
2020-03-26 12:30:00,19.12,19.26,18.9,18.97,275185.0,19.12,19.26,18.9,18.97,275185.0
2020-03-26 12:35:00,18.95,19.07,18.85,18.91,229652.0,18.95,19.07,18.85,18.91,229652.0
2020-03-26 12:40:00,18.91,18.99,18.71,18.88,290854.0,18.91,18.99,18.71,18.88,290854.0
2020-03-26 12:45:00,18.88,18.92,18.54,18.84,273497.0,18.88,18.92,18.54,18.84,273497.0
2020-03-26 12:50:00,18.82,18.88,18.64,18.66,210135.0,18.82,18.88,18.64,18.66,210135.0
2020-03-26 12:55:00,18.66,18.74,18.52,18.62,234077.0,18.66,18.74,18.52,18.62,234077.0
2020-03-26 13:00:00,18.61,18.68,18.34,18.59,398682.0,18.61,18.68,18.34,18.59,398682.0
2020-03-26 13:05:00,18.6,18.73,18.21,18.24,359410.0,18.6,18.73,18.21,18.24,359410.0
2020-03-26 13:10:00,18.25,18.38,17.21,17.21,830886.0,18.25,18.38,17.21,17.21,830886.0
2020-03-26 13:15:00,17.42,17.72,17.2,17.68,370743.0,17.42,17.72,17.2,17.68,370743.0
2020-03-26 13:20:00,17.62,18.0,17.3,17.72,677090.0,17.62,18.0,17.3,17.72,677090.0
2020-03-26 13:25:00,17.74,17.88,17.06,17.87,380495.0,17.74,17.88,17.06,17.87,380495.0
2020-03-26 13:30:00,17.79,17.8,17.25,17.37,288756.0,17.79,17.8,17.25,17.37,288756.0
2020-03-26 13:35:00,17.39,17.65,17.33,17.47,199844.0,17.39,17.65,17.33,17.47,199844.0
2020-03-26 13:40:00,17.45,18.23,17.43,18.21,370777.0,17.45,18.23,17.43,18.21,370777.0
2020-03-26 13:45:00,18.16,18.33,17.75,17.92,379901.0,18.16,18.33,17.75,17.92,379901.0
2020-03-26 13:50:00,17.91,18.18,17.8,17.98,215656.0,17.91,18.18,17.8,17.98,215656.0
2020-03-26 13:55:00,17.99,18.06,17.6,17.77,207670.0,17.99,18.06,17.6,17.77,207670.0
2020-03-26 14:00:00,17.77,17.99,17.66,17.85,164485.0,17.77,17.99,17.66,17.85,164485.0
2020-03-26 14:05:00,17.83,17.86,17.4,17.61,249534.0,17.83,17.86,17.4,17.61,249534.0
2020-03-26 14:10:00,17.61,17.68,17.46,17.62,228214.0,17.61,17.68,17.46,17.62,228214.0
2020-03-26 14:15:00,17.56,17.69,17.1,17.15,318466.0,17.56,17.69,17.1,17.15,318466.0
2020-03-26 14:20:00,17.13,17.37,17.05,17.2,359965.0,17.13,17.37,17.05,17.2,359965.0
2020-03-26 14:25:00,17.22,17.42,17.15,17.3,238924.0,17.22,17.42,17.15,17.3,238924.0
2020-03-26 14:30:00,17.28,17.58,16.95,17.29,844753.0,17.28,17.58,16.95,17.29,844753.0
2020-03-26 14:35:00,17.31,18.13,17.12,17.79,775967.0,17.31,18.13,17.12,17.79,775967.0
2020-03-26 14:40:00,17.81,17.87,17.2,17.36,350114.0,17.81,17.87,17.2,17.36,350114.0
2020-03-26 14:45:00,17.36,17.5,17.2,17.21,330547.0,17.36,17.5,17.2,17.21,330547.0
2020-03-26 14:50:00,17.2,17.39,17.15,17.17,214540.0,17.2,17.39,17.15,17.17,214540.0
2020-03-26 14:55:00,17.18,17.36,17.01,17.09,360105.0,17.18,17.36,17.01,17.09,360105.0
2020-03-26 15:00:00,17.07,17.21,16.65,16.79,590307.0,17.07,17.21,16.65,16.79,590307.0
2020-03-26 15:05:00,16.8,16.94,16.5,16.54,637617.0,16.8,16.94,16.5,16.54,637617.0
2020-03-26 15:10:00,16.55,16.55,16.06,16.09,1017502.0,16.55,16.55,16.06,16.09,1017502.0
2020-03-26 15:15:00,16.1,16.16,15.63,15.7,1211149.0,16.1,16.16,15.63,15.7,1211149.0
2020-03-26 15:20:00,15.68,16.43,15.62,15.99,948241.0,15.68,16.43,15.62,15.99,948241.0
2020-03-26 15:25:00,15.97,16.48,15.86,16.08,601666.0,15.97,16.48,15.86,16.08,601666.0
2020-03-26 15:30:00,16.09,16.21,15.9,16.12,575954.0,16.09,16.21,15.9,16.12,575954.0
2020-03-26 15:35:00,16.13,16.14,15.76,15.87,561044.0,16.13,16.14,15.76,15.87,561044.0
2020-03-26 15:40:00,15.86,15.98,15.25,15.28,1015921.0,15.86,15.98,15.25,15.28,1015921.0
2020-03-26 15:45:00,15.27,15.49,15.0,15.21,1240393.0,15.27,15.49,15.0,15.21,1240393.0
2020-03-26 15:50:00,15.24,16.26,15.21,15.69,1121078.0,15.24,16.26,15.21,15.69,1121078.0
2020-03-26 15:55:00,15.59,15.81,15.3,15.71,1149904.0,15.59,15.81,15.3,15.71,1149904.0
2020-03-27 09:30:00,14.3,14.31,13.18,13.18,1389263.0,14.3,14.31,13.18,13.18,1389263.0
2020-03-27 09:35:00,13.18,13.88,13.0,13.84,1345646.0,13.18,13.88,13.0,13.84,1345646.0
2020-03-27 09:40:00,13.81,13.98,13.25,13.66,1338372.0,13.81,13.98,13.25,13.66,1338372.0
2020-03-27 09:45:00,13.66,13.67,13.3,13.44,646826.0,13.66,13.67,13.3,13.44,646826.0
2020-03-27 09:50:00,13.45,13.8,13.36,13.45,386848.0,13.45,13.8,13.36,13.45,386848.0
2020-03-27 09:55:00,13.45,13.73,13.41,13.59,380321.0,13.45,13.73,13.41,13.59,380321.0
2020-03-27 10:00:00,13.59,13.62,13.44,13.55,411074.0,13.59,13.62,13.44,13.55,411074.0
2020-03-27 10:05:00,13.54,13.75,13.51,13.72,382345.0,13.54,13.75,13.51,13.72,382345.0
2020-03-27 10:10:00,13.74,13.9,13.61,13.84,562221.0,13.74,13.9,13.61,13.84,562221.0
2020-03-27 10:15:00,13.82,13.83,13.55,13.61,386949.0,13.82,13.83,13.55,13.61,386949.0
2020-03-27 10:20:00,13.6,13.63,13.48,13.48,398822.0,13.6,13.63,13.48,13.48,398822.0
2020-03-27 10:25:00,13.49,13.7,13.42,13.52,450428.0,13.49,13.7,13.42,13.52,450428.0
2020-03-27 10:30:00,13.52,13.53,13.3,13.3,365254.0,13.52,13.53,13.3,13.3,365254.0
2020-03-27 10:35:00,13.3,13.38,13.12,13.16,625570.0,13.3,13.38,13.12,13.16,625570.0
2020-03-27 10:40:00,13.17,13.17,12.92,13.06,930786.0,13.17,13.17,12.92,13.06,930786.0
2020-03-27 10:45:00,13.12,13.13,12.8,12.83,629557.0,13.12,13.13,12.8,12.83,629557.0
2020-03-27 10:50:00,12.82,12.97,12.7,12.92,578061.0,12.82,12.97,12.7,12.92,578061.0
2020-03-27 10:55:00,12.9,12.95,12.76,12.78,350637.0,12.9,12.95,12.76,12.78,350637.0
2020-03-27 11:00:00,12.78,12.83,12.45,12.5,735560.0,12.78,12.83,12.45,12.5,735560.0
2020-03-27 11:05:00,12.5,12.68,12.21,12.68,812077.0,12.5,12.68,12.21,12.68,812077.0
2020-03-27 11:10:00,12.68,12.7,12.52,12.63,461071.0,12.68,12.7,12.52,12.63,461071.0
2020-03-27 11:15:00,12.62,13.15,12.62,13.05,948553.0,12.62,13.15,12.62,13.05,948553.0
2020-03-27 11:20:00,13.05,13.09,12.8,12.82,483485.0,13.05,13.09,12.8,12.82,483485.0
2020-03-27 11:25:00,12.81,12.99,12.79,12.82,336752.0,12.81,12.99,12.79,12.82,336752.0
2020-03-27 11:30:00,12.82,12.9,12.66,12.88,268257.0,12.82,12.9,12.66,12.88,268257.0
2020-03-27 11:35:00,12.85,12.92,12.66,12.67,272269.0,12.85,12.92,12.66,12.67,272269.0
2020-03-27 11:40:00,12.68,12.68,12.55,12.56,401658.0,12.68,12.68,12.55,12.56,401658.0
2020-03-27 11:45:00,12.57,12.62,12.52,12.54,237642.0,12.57,12.62,12.52,12.54,237642.0
2020-03-27 11:50:00,12.54,12.65,12.51,12.55,409647.0,12.54,12.65,12.51,12.55,409647.0
2020-03-27 11:55:00,12.55,12.56,12.4,12.45,735050.0,12.55,12.56,12.4,12.45,735050.0
2020-03-27 12:00:00,12.43,12.46,12.21,12.36,684443.0,12.43,12.46,12.21,12.36,684443.0
2020-03-27 12:05:00,12.36,12.38,12.26,12.27,319293.0,12.36,12.38,12.26,12.27,319293.0
2020-03-27 12:10:00,12.27,12.29,12.12,12.18,563217.0,12.27,12.29,12.12,12.18,563217.0
2020-03-27 12:15:00,12.19,12.3,12.14,12.29,555841.0,12.19,12.3,12.14,12.29,555841.0
2020-03-27 12:20:00,12.29,12.36,12.16,12.19,429174.0,12.29,12.36,12.16,12.19,429174.0
2020-03-27 12:25:00,12.18,12.27,12.04,12.08,440607.0,12.18,12.27,12.04,12.08,440607.0
2020-03-27 12:30:00,12.08,12.31,12.04,12.21,384721.0,12.08,12.31,12.04,12.21,384721.0
2020-03-27 12:35:00,12.2,12.49,12.18,12.38,476694.0,12.2,12.49,12.18,12.38,476694.0
2020-03-27 12:40:00,12.39,12.4,12.25,12.32,177266.0,12.39,12.4,12.25,12.32,177266.0
2020-03-27 12:45:00,12.32,12.32,12.15,12.16,228595.0,12.32,12.32,12.15,12.16,228595.0
2020-03-27 12:50:00,12.15,12.24,12.15,12.22,184934.0,12.15,12.24,12.15,12.22,184934.0
2020-03-27 12:55:00,12.22,12.23,12.16,12.21,144922.0,12.22,12.23,12.16,12.21,144922.0
2020-03-27 13:00:00,12.21,12.36,12.16,12.36,275610.0,12.21,12.36,12.16,12.36,275610.0
2020-03-27 13:05:00,12.36,12.4,12.25,12.25,425156.0,12.36,12.4,12.25,12.25,425156.0
2020-03-27 13:10:00,12.26,12.29,12.21,12.21,155976.0,12.26,12.29,12.21,12.21,155976.0
2020-03-27 13:15:00,12.21,12.79,12.18,12.26,697739.0,12.21,12.79,12.18,12.26,697739.0
2020-03-27 13:20:00,12.26,12.3,12.2,12.2,233756.0,12.26,12.3,12.2,12.2,233756.0
2020-03-27 13:25:00,12.2,12.28,12.18,12.22,274793.0,12.2,12.28,12.18,12.22,274793.0
2020-03-27 13:30:00,12.22,12.63,12.22,12.54,432180.0,12.22,12.63,12.22,12.54,432180.0
2020-03-27 13:35:00,12.54,12.8,12.42,12.77,1079114.0,12.54,12.8,12.42,12.77,1079114.0
2020-03-27 13:40:00,12.76,13.2,12.73,12.78,1128751.0,12.76,13.2,12.73,12.78,1128751.0
2020-03-27 13:45:00,12.77,12.94,12.71,12.79,502126.0,12.77,12.94,12.71,12.79,502126.0
2020-03-27 13:50:00,12.79,12.79,12.56,12.63,380175.0,12.79,12.79,12.56,12.63,380175.0
2020-03-27 13:55:00,12.63,12.7,12.52,12.53,402749.0,12.63,12.7,12.52,12.53,402749.0
2020-03-27 14:00:00,12.53,12.9,12.51,12.67,693280.0,12.53,12.9,12.51,12.67,693280.0
2020-03-27 14:05:00,12.68,12.8,12.56,12.6,271929.0,12.68,12.8,12.56,12.6,271929.0
2020-03-27 14:10:00,12.59,12.67,12.34,12.39,452586.0,12.59,12.67,12.34,12.39,452586.0
2020-03-27 14:15:00,12.4,12.58,12.37,12.56,336331.0,12.4,12.58,12.37,12.56,336331.0
2020-03-27 14:20:00,12.57,12.6,12.5,12.52,207717.0,12.57,12.6,12.5,12.52,207717.0
2020-03-27 14:25:00,12.52,12.6,12.45,12.53,249394.0,12.52,12.6,12.45,12.53,249394.0
2020-03-27 14:30:00,12.52,12.64,12.47,12.62,157781.0,12.52,12.64,12.47,12.62,157781.0
2020-03-27 14:35:00,12.62,12.64,12.48,12.48,193344.0,12.62,12.64,12.48,12.48,193344.0
2020-03-27 14:40:00,12.49,12.49,12.29,12.32,327608.0,12.49,12.49,12.29,12.32,327608.0
2020-03-27 14:45:00,12.3,12.35,12.24,12.25,327478.0,12.3,12.35,12.24,12.25,327478.0
2020-03-27 14:50:00,12.25,12.26,12.2,12.25,402483.0,12.25,12.26,12.2,12.25,402483.0
2020-03-27 14:55:00,12.26,12.35,12.18,12.29,389037.0,12.26,12.35,12.18,12.29,389037.0
2020-03-27 15:00:00,12.29,12.36,12.2,12.25,354030.0,12.29,12.36,12.2,12.25,354030.0
2020-03-27 15:05:00,12.26,12.35,12.25,12.28,368095.0,12.26,12.35,12.25,12.28,368095.0
2020-03-27 15:10:00,12.28,12.32,12.1,12.17,983633.0,12.28,12.32,12.1,12.17,983633.0
2020-03-27 15:15:00,12.17,12.24,12.11,12.18,456262.0,12.17,12.24,12.11,12.18,456262.0
2020-03-27 15:20:00,12.18,12.23,12.17,12.21,282602.0,12.18,12.23,12.17,12.21,282602.0
2020-03-27 15:25:00,12.21,12.35,12.21,12.32,818285.0,12.21,12.35,12.21,12.32,818285.0
2020-03-27 15:30:00,12.32,12.45,12.2,12.21,413777.0,12.32,12.45,12.2,12.21,413777.0
2020-03-27 15:35:00,12.21,12.23,12.05,12.08,730368.0,12.21,12.23,12.05,12.08,730368.0
2020-03-27 15:40:00,12.09,12.14,12.01,12.07,649821.0,12.09,12.14,12.01,12.07,649821.0
2020-03-27 15:45:00,12.08,12.1,12.01,12.06,496792.0,12.08,12.1,12.01,12.06,496792.0
2020-03-27 15:50:00,12.07,12.08,12.03,12.04,1120072.0,12.07,12.08,12.03,12.04,1120072.0
2020-03-27 15:55:00,12.03,12.13,12.02,12.03,1052410.0,12.03,12.13,12.02,12.03,1052410.0
2020-03-30 09:30:00,11.11,11.11,10.51,10.9,1851517.0,11.11,11.11,10.51,10.9,1851517.0
2020-03-30 09:35:00,10.87,10.9,10.2,10.2,865244.0,10.87,10.9,10.2,10.2,865244.0
2020-03-30 09:40:00,10.1,10.38,10.0,10.26,879241.0,10.1,10.38,10.0,10.26,879241.0
2020-03-30 09:45:00,10.27,10.58,9.82,10.39,1554494.0,10.27,10.58,9.82,10.39,1554494.0
2020-03-30 09:50:00,10.43,10.7,10.35,10.4,644840.0,10.43,10.7,10.35,10.4,644840.0
2020-03-30 09:55:00,10.42,10.6,10.35,10.6,383813.0,10.42,10.6,10.35,10.6,383813.0
2020-03-30 10:00:00,10.59,10.66,10.36,10.51,415034.0,10.59,10.66,10.36,10.51,415034.0
2020-03-30 10:05:00,10.51,10.54,10.35,10.4,299532.0,10.51,10.54,10.35,10.4,299532.0
2020-03-30 10:10:00,10.39,10.41,10.21,10.37,345994.0,10.39,10.41,10.21,10.37,345994.0
2020-03-30 10:15:00,10.37,10.65,10.29,10.58,473183.0,10.37,10.65,10.29,10.58,473183.0
2020-03-30 10:20:00,10.59,10.76,10.5,10.59,527790.0,10.59,10.76,10.5,10.59,527790.0
2020-03-30 10:25:00,10.59,10.92,10.55,10.84,492288.0,10.59,10.92,10.55,10.84,492288.0
2020-03-30 10:30:00,10.85,10.98,10.7,10.93,330467.0,10.85,10.98,10.7,10.93,330467.0
2020-03-30 10:35:00,10.95,11.18,10.91,11.14,635902.0,10.95,11.18,10.91,11.14,635902.0
2020-03-30 10:40:00,11.15,11.84,11.14,11.59,1285593.0,11.15,11.84,11.14,11.59,1285593.0
2020-03-30 10:45:00,11.59,11.65,11.16,11.37,613414.0,11.59,11.65,11.16,11.37,613414.0
2020-03-30 10:50:00,11.39,11.39,10.88,10.96,492755.0,11.39,11.39,10.88,10.96,492755.0
2020-03-30 10:55:00,10.99,11.11,10.92,11.03,390818.0,10.99,11.11,10.92,11.03,390818.0
2020-03-30 11:00:00,11.01,11.36,11.0,11.33,408455.0,11.01,11.36,11.0,11.33,408455.0
2020-03-30 11:05:00,11.33,11.34,11.2,11.26,171229.0,11.33,11.34,11.2,11.26,171229.0
2020-03-30 11:10:00,11.27,11.33,11.21,11.23,164517.0,11.27,11.33,11.21,11.23,164517.0
2020-03-30 11:15:00,11.23,11.33,11.1,11.33,302020.0,11.23,11.33,11.1,11.33,302020.0
2020-03-30 11:20:00,11.33,11.5,11.1,11.17,598737.0,11.33,11.5,11.1,11.17,598737.0
2020-03-30 11:25:00,11.17,11.18,10.85,11.07,532162.0,11.17,11.18,10.85,11.07,532162.0
2020-03-30 11:30:00,11.08,11.17,10.91,11.04,345650.0,11.08,11.17,10.91,11.04,345650.0
2020-03-30 11:35:00,11.03,11.04,10.71,10.71,471134.0,11.03,11.04,10.71,10.71,471134.0
2020-03-30 11:40:00,10.7,10.99,10.7,10.91,362747.0,10.7,10.99,10.7,10.91,362747.0
2020-03-30 11:45:00,10.9,10.92,10.71,10.72,321772.0,10.9,10.92,10.71,10.72,321772.0
2020-03-30 11:50:00,10.72,10.77,10.56,10.61,405524.0,10.72,10.77,10.56,10.61,405524.0
2020-03-30 11:55:00,10.62,10.71,10.59,10.64,222589.0,10.62,10.71,10.59,10.64,222589.0
2020-03-30 12:00:00,10.65,10.67,10.4,10.58,508783.0,10.65,10.67,10.4,10.58,508783.0
2020-03-30 12:05:00,10.58,10.78,10.57,10.71,303397.0,10.58,10.78,10.57,10.71,303397.0
2020-03-30 12:10:00,10.7,10.8,10.66,10.69,198789.0,10.7,10.8,10.66,10.69,198789.0
2020-03-30 12:15:00,10.7,10.83,10.66,10.76,218772.0,10.7,10.83,10.66,10.76,218772.0
2020-03-30 12:20:00,10.76,10.81,10.67,10.73,190196.0,10.76,10.81,10.67,10.73,190196.0
2020-03-30 12:25:00,10.72,10.73,10.5,10.5,271839.0,10.72,10.73,10.5,10.5,271839.0
2020-03-30 12:30:00,10.51,10.6,10.5,10.53,389393.0,10.51,10.6,10.5,10.53,389393.0
2020-03-30 12:35:00,10.53,10.69,10.5,10.57,279608.0,10.53,10.69,10.5,10.57,279608.0
2020-03-30 12:40:00,10.56,10.6,10.5,10.59,333509.0,10.56,10.6,10.5,10.59,333509.0
2020-03-30 12:45:00,10.6,10.63,10.53,10.55,170593.0,10.6,10.63,10.53,10.55,170593.0
2020-03-30 12:50:00,10.55,10.58,10.45,10.52,399170.0,10.55,10.58,10.45,10.52,399170.0
2020-03-30 12:55:00,10.52,10.6,10.5,10.5,140973.0,10.52,10.6,10.5,10.5,140973.0
2020-03-30 13:00:00,10.5,10.58,10.5,10.54,136901.0,10.5,10.58,10.5,10.54,136901.0
2020-03-30 13:05:00,10.54,10.55,10.49,10.51,126878.0,10.54,10.55,10.49,10.51,126878.0
2020-03-30 13:10:00,10.51,10.52,10.4,10.44,179522.0,10.51,10.52,10.4,10.44,179522.0
2020-03-30 13:15:00,10.44,10.62,10.44,10.59,298828.0,10.44,10.62,10.44,10.59,298828.0
2020-03-30 13:20:00,10.58,10.66,10.55,10.57,408658.0,10.58,10.66,10.55,10.57,408658.0
2020-03-30 13:25:00,10.55,10.65,10.55,10.63,95646.0,10.55,10.65,10.55,10.63,95646.0
2020-03-30 13:30:00,10.63,10.65,10.5,10.57,132341.0,10.63,10.65,10.5,10.57,132341.0
2020-03-30 13:35:00,10.56,10.59,10.51,10.53,73743.0,10.56,10.59,10.51,10.53,73743.0
2020-03-30 13:40:00,10.54,10.54,10.36,10.38,323104.0,10.54,10.54,10.36,10.38,323104.0
2020-03-30 13:45:00,10.38,10.39,10.33,10.34,249220.0,10.38,10.39,10.33,10.34,249220.0
2020-03-30 13:50:00,10.34,10.36,10.26,10.36,318105.0,10.34,10.36,10.26,10.36,318105.0
2020-03-30 13:55:00,10.36,10.39,10.32,10.37,227377.0,10.36,10.39,10.32,10.37,227377.0
2020-03-30 14:00:00,10.37,10.37,10.16,10.17,276951.0,10.37,10.37,10.16,10.17,276951.0
2020-03-30 14:05:00,10.17,10.25,10.16,10.19,303186.0,10.17,10.25,10.16,10.19,303186.0
2020-03-30 14:10:00,10.19,10.34,10.18,10.33,396469.0,10.19,10.34,10.18,10.33,396469.0
2020-03-30 14:15:00,10.34,10.38,10.3,10.32,262052.0,10.34,10.38,10.3,10.32,262052.0
2020-03-30 14:20:00,10.32,10.6,10.31,10.57,278484.0,10.32,10.6,10.31,10.57,278484.0
2020-03-30 14:25:00,10.58,10.64,10.44,10.59,247836.0,10.58,10.64,10.44,10.59,247836.0
2020-03-30 14:30:00,10.58,10.59,10.5,10.51,135718.0,10.58,10.59,10.5,10.51,135718.0
2020-03-30 14:35:00,10.5,10.51,10.36,10.39,222116.0,10.5,10.51,10.36,10.39,222116.0
2020-03-30 14:40:00,10.38,10.47,10.35,10.46,128355.0,10.38,10.47,10.35,10.46,128355.0
2020-03-30 14:45:00,10.46,10.49,10.27,10.32,184596.0,10.46,10.49,10.27,10.32,184596.0
2020-03-30 14:50:00,10.33,10.43,10.26,10.31,167604.0,10.33,10.43,10.26,10.31,167604.0
2020-03-30 14:55:00,10.32,10.5,10.32,10.49,180888.0,10.32,10.5,10.32,10.49,180888.0
2020-03-30 15:00:00,10.49,10.53,10.41,10.49,255911.0,10.49,10.53,10.41,10.49,255911.0
2020-03-30 15:05:00,10.49,10.5,10.43,10.49,114769.0,10.49,10.5,10.43,10.49,114769.0
2020-03-30 15:10:00,10.49,10.6,10.46,10.56,217711.0,10.49,10.6,10.46,10.56,217711.0
2020-03-30 15:15:00,10.56,10.57,10.41,10.46,183906.0,10.56,10.57,10.41,10.46,183906.0
2020-03-30 15:20:00,10.46,10.56,10.44,10.45,149144.0,10.46,10.56,10.44,10.45,149144.0
2020-03-30 15:25:00,10.44,10.51,10.42,10.48,174885.0,10.44,10.51,10.42,10.48,174885.0
2020-03-30 15:30:00,10.48,10.55,10.47,10.51,180331.0,10.48,10.55,10.47,10.51,180331.0
2020-03-30 15:35:00,10.51,10.63,10.5,10.58,318201.0,10.51,10.63,10.5,10.58,318201.0
2020-03-30 15:40:00,10.58,10.63,10.55,10.57,274902.0,10.58,10.63,10.55,10.57,274902.0
2020-03-30 15:45:00,10.57,10.68,10.56,10.61,370654.0,10.57,10.68,10.56,10.61,370654.0
2020-03-30 15:50:00,10.61,10.85,10.61,10.78,585604.0,10.61,10.85,10.61,10.78,585604.0
2020-03-30 15:55:00,10.78,10.84,10.65,10.67,691026.0,10.78,10.84,10.65,10.67,691026.0
2020-03-31 09:30:00,10.54,11.4,10.41,11.37,1686586.0,10.54,11.4,10.41,11.37,1686586.0
2020-03-31 09:35:00,11.39,11.5,11.03,11.25,921117.0,11.39,11.5,11.03,11.25,921117.0
2020-03-31 09:40:00,11.24,11.75,11.23,11.26,1278655.0,11.24,11.75,11.23,11.26,1278655.0
2020-03-31 09:45:00,11.26,11.5,11.05,11.15,1079394.0,11.26,11.5,11.05,11.15,1079394.0
2020-03-31 09:50:00,11.15,11.45,11.13,11.35,517538.0,11.15,11.45,11.13,11.35,517538.0
2020-03-31 09:55:00,11.36,11.69,11.35,11.6,745544.0,11.36,11.69,11.35,11.6,745544.0
2020-03-31 10:00:00,11.62,12.25,11.6,12.25,1633734.0,11.62,12.25,11.6,12.25,1633734.0
2020-03-31 10:05:00,12.25,12.4,11.77,11.79,1173905.0,12.25,12.4,11.77,11.79,1173905.0
2020-03-31 10:10:00,11.78,12.17,11.78,12.16,726590.0,11.78,12.17,11.78,12.16,726590.0
2020-03-31 10:15:00,12.15,12.24,11.98,12.13,570551.0,12.15,12.24,11.98,12.13,570551.0
2020-03-31 10:20:00,12.13,12.2,11.82,11.92,724007.0,12.13,12.2,11.82,11.92,724007.0
2020-03-31 10:25:00,11.92,11.99,11.75,11.98,487798.0,11.92,11.99,11.75,11.98,487798.0
2020-03-31 10:30:00,11.96,12.1,11.88,12.02,484153.0,11.96,12.1,11.88,12.02,484153.0
2020-03-31 10:35:00,12.03,12.1,11.81,11.82,407732.0,12.03,12.1,11.81,11.82,407732.0
2020-03-31 10:40:00,11.81,11.99,11.8,11.97,356570.0,11.81,11.99,11.8,11.97,356570.0
2020-03-31 10:45:00,11.97,12.09,11.91,12.04,321953.0,11.97,12.09,11.91,12.04,321953.0
2020-03-31 10:50:00,12.04,12.13,12.03,12.11,462434.0,12.04,12.13,12.03,12.11,462434.0
2020-03-31 10:55:00,12.11,12.19,11.92,12.0,557795.0,12.11,12.19,11.92,12.0,557795.0
2020-03-31 11:00:00,11.98,12.0,11.81,11.83,390271.0,11.98,12.0,11.81,11.83,390271.0
2020-03-31 11:05:00,11.83,11.86,11.45,11.68,659927.0,11.83,11.86,11.45,11.68,659927.0
2020-03-31 11:10:00,11.69,11.87,11.68,11.8,274142.0,11.69,11.87,11.68,11.8,274142.0
2020-03-31 11:15:00,11.78,11.87,11.6,11.64,242062.0,11.78,11.87,11.6,11.64,242062.0
2020-03-31 11:20:00,11.64,11.67,11.43,11.55,410536.0,11.64,11.67,11.43,11.55,410536.0
2020-03-31 11:25:00,11.55,11.67,11.4,11.44,476470.0,11.55,11.67,11.4,11.44,476470.0
2020-03-31 11:30:00,11.44,11.5,11.41,11.5,272813.0,11.44,11.5,11.41,11.5,272813.0
2020-03-31 11:35:00,11.49,11.62,11.47,11.57,238947.0,11.49,11.62,11.47,11.57,238947.0
2020-03-31 11:40:00,11.57,11.81,11.56,11.8,317878.0,11.57,11.81,11.56,11.8,317878.0
2020-03-31 11:45:00,11.81,11.82,11.62,11.69,263156.0,11.81,11.82,11.62,11.69,263156.0
2020-03-31 11:50:00,11.7,11.94,11.66,11.91,342917.0,11.7,11.94,11.66,11.91,342917.0
2020-03-31 11:55:00,11.91,11.91,11.75,11.78,256042.0,11.91,11.91,11.75,11.78,256042.0
2020-03-31 12:00:00,11.79,11.88,11.73,11.83,177745.0,11.79,11.88,11.73,11.83,177745.0
2020-03-31 12:05:00,11.83,11.88,11.71,11.86,295212.0,11.83,11.88,11.71,11.86,295212.0
2020-03-31 12:10:00,11.86,11.91,11.81,11.89,224883.0,11.86,11.91,11.81,11.89,224883.0
2020-03-31 12:15:00,11.89,11.99,11.88,11.94,303710.0,11.89,11.99,11.88,11.94,303710.0
2020-03-31 12:20:00,11.94,11.96,11.63,11.73,368746.0,11.94,11.96,11.63,11.73,368746.0
2020-03-31 12:25:00,11.74,11.89,11.6,11.87,303623.0,11.74,11.89,11.6,11.87,303623.0
2020-03-31 12:30:00,11.88,11.88,11.69,11.76,185037.0,11.88,11.88,11.69,11.76,185037.0
2020-03-31 12:35:00,11.75,11.8,11.6,11.6,160733.0,11.75,11.8,11.6,11.6,160733.0
2020-03-31 12:40:00,11.61,11.7,11.55,11.61,213752.0,11.61,11.7,11.55,11.61,213752.0
2020-03-31 12:45:00,11.61,11.71,11.61,11.66,173283.0,11.61,11.71,11.61,11.66,173283.0
2020-03-31 12:50:00,11.66,11.66,11.42,11.43,343464.0,11.66,11.66,11.42,11.43,343464.0
2020-03-31 12:55:00,11.43,11.55,11.3,11.31,380027.0,11.43,11.55,11.3,11.31,380027.0
2020-03-31 13:00:00,11.3,11.36,11.2,11.25,524222.0,11.3,11.36,11.2,11.25,524222.0
2020-03-31 13:05:00,11.26,11.29,11.12,11.12,396478.0,11.26,11.29,11.12,11.12,396478.0
2020-03-31 13:10:00,11.12,11.28,11.11,11.25,374189.0,11.12,11.28,11.11,11.25,374189.0
2020-03-31 13:15:00,11.25,11.35,11.2,11.31,218480.0,11.25,11.35,11.2,11.31,218480.0
2020-03-31 13:20:00,11.31,11.4,11.21,11.21,201544.0,11.31,11.4,11.21,11.21,201544.0
2020-03-31 13:25:00,11.22,11.22,11.11,11.19,182816.0,11.22,11.22,11.11,11.19,182816.0
2020-03-31 13:30:00,11.18,11.31,11.17,11.25,123522.0,11.18,11.31,11.17,11.25,123522.0
2020-03-31 13:35:00,11.25,11.4,11.23,11.36,211053.0,11.25,11.4,11.23,11.36,211053.0
2020-03-31 13:40:00,11.37,11.43,11.32,11.33,119538.0,11.37,11.43,11.32,11.33,119538.0
2020-03-31 13:45:00,11.34,11.42,11.28,11.29,114392.0,11.34,11.42,11.28,11.29,114392.0
2020-03-31 13:50:00,11.29,11.3,11.18,11.22,250762.0,11.29,11.3,11.18,11.22,250762.0
2020-03-31 13:55:00,11.21,11.27,11.16,11.24,235378.0,11.21,11.27,11.16,11.24,235378.0
2020-03-31 14:00:00,11.24,11.3,11.23,11.29,99730.0,11.24,11.3,11.23,11.29,99730.0
2020-03-31 14:05:00,11.3,11.31,11.21,11.24,86784.0,11.3,11.31,11.21,11.24,86784.0
2020-03-31 14:10:00,11.25,11.35,11.24,11.26,152565.0,11.25,11.35,11.24,11.26,152565.0
2020-03-31 14:15:00,11.26,11.29,11.21,11.22,80182.0,11.26,11.29,11.21,11.22,80182.0
2020-03-31 14:20:00,11.23,11.34,11.22,11.31,153279.0,11.23,11.34,11.22,11.31,153279.0
2020-03-31 14:25:00,11.31,11.58,11.23,11.53,216597.0,11.31,11.58,11.23,11.53,216597.0
2020-03-31 14:30:00,11.54,11.54,11.35,11.39,155145.0,11.54,11.54,11.35,11.39,155145.0
2020-03-31 14:35:00,11.39,11.42,11.35,11.39,73042.0,11.39,11.42,11.35,11.39,73042.0
2020-03-31 14:40:00,11.39,11.45,11.37,11.42,90764.0,11.39,11.45,11.37,11.42,90764.0
2020-03-31 14:45:00,11.43,11.43,11.29,11.33,154918.0,11.43,11.43,11.29,11.33,154918.0
2020-03-31 14:50:00,11.34,11.36,11.31,11.33,69699.0,11.34,11.36,11.31,11.33,69699.0
2020-03-31 14:55:00,11.33,11.39,11.29,11.38,121406.0,11.33,11.39,11.29,11.38,121406.0
2020-03-31 15:00:00,11.38,11.4,11.31,11.32,193122.0,11.38,11.4,11.31,11.32,193122.0
2020-03-31 15:05:00,11.31,11.32,11.2,11.24,210306.0,11.31,11.32,11.2,11.24,210306.0
2020-03-31 15:10:00,11.25,11.25,11.08,11.08,363526.0,11.25,11.25,11.08,11.08,363526.0
2020-03-31 15:15:00,11.08,11.09,10.92,10.93,618601.0,11.08,11.09,10.92,10.93,618601.0
2020-03-31 15:20:00,10.94,10.99,10.81,10.83,421844.0,10.94,10.99,10.81,10.83,421844.0
2020-03-31 15:25:00,10.83,11.01,10.82,10.84,438585.0,10.83,11.01,10.82,10.84,438585.0
2020-03-31 15:30:00,10.83,10.94,10.71,10.94,646218.0,10.83,10.94,10.71,10.94,646218.0
2020-03-31 15:35:00,10.92,11.06,10.87,11.02,540592.0,10.92,11.06,10.87,11.02,540592.0
2020-03-31 15:40:00,11.02,11.03,10.83,10.89,352515.0,11.02,11.03,10.83,10.89,352515.0
2020-03-31 15:45:00,10.88,10.9,10.8,10.85,379526.0,10.88,10.9,10.8,10.85,379526.0
2020-03-31 15:50:00,10.85,11.09,10.85,11.05,462721.0,10.85,11.09,10.85,11.05,462721.0
2020-03-31 15:55:00,11.05,11.06,10.9,10.96,851674.0,11.05,11.06,10.9,10.96,851674.0
2020-04-01 09:30:00,10.5,10.57,10.18,10.48,1382751.0,10.5,10.57,10.18,10.48,1382751.0
2020-04-01 09:35:00,10.5,10.59,10.26,10.39,527200.0,10.5,10.59,10.26,10.39,527200.0
2020-04-01 09:40:00,10.37,10.59,10.31,10.49,564254.0,10.37,10.59,10.31,10.49,564254.0
2020-04-01 09:45:00,10.47,10.5,10.12,10.16,938318.0,10.47,10.5,10.12,10.16,938318.0
2020-04-01 09:50:00,10.16,10.22,10.02,10.19,747695.0,10.16,10.22,10.02,10.19,747695.0
2020-04-01 09:55:00,10.19,10.23,10.02,10.05,477754.0,10.19,10.23,10.02,10.05,477754.0
2020-04-01 10:00:00,10.05,10.18,9.95,10.06,1081678.0,10.05,10.18,9.95,10.06,1081678.0
2020-04-01 10:05:00,10.07,10.24,10.04,10.16,439790.0,10.07,10.24,10.04,10.16,439790.0
2020-04-01 10:10:00,10.17,10.44,10.12,10.36,566049.0,10.17,10.44,10.12,10.36,566049.0
2020-04-01 10:15:00,10.38,10.45,10.25,10.39,399231.0,10.38,10.45,10.25,10.39,399231.0
2020-04-01 10:20:00,10.39,10.41,10.21,10.25,310114.0,10.39,10.41,10.21,10.25,310114.0
2020-04-01 10:25:00,10.24,10.32,10.23,10.29,178469.0,10.24,10.32,10.23,10.29,178469.0
2020-04-01 10:30:00,10.3,10.36,10.25,10.28,228281.0,10.3,10.36,10.25,10.28,228281.0
2020-04-01 10:35:00,10.27,10.3,10.21,10.22,195692.0,10.27,10.3,10.21,10.22,195692.0
2020-04-01 10:40:00,10.21,10.26,10.16,10.19,239449.0,10.21,10.26,10.16,10.19,239449.0
2020-04-01 10:45:00,10.19,10.41,10.19,10.37,275135.0,10.19,10.41,10.19,10.37,275135.0
2020-04-01 10:50:00,10.37,10.4,10.21,10.23,181666.0,10.37,10.4,10.21,10.23,181666.0
2020-04-01 10:55:00,10.23,10.25,10.08,10.09,294549.0,10.23,10.25,10.08,10.09,294549.0
2020-04-01 11:00:00,10.09,10.3,10.05,10.27,323044.0,10.09,10.3,10.05,10.27,323044.0
2020-04-01 11:05:00,10.25,10.27,10.15,10.23,181689.0,10.25,10.27,10.15,10.23,181689.0
2020-04-01 11:10:00,10.23,10.23,10.1,10.11,151852.0,10.23,10.23,10.1,10.11,151852.0
2020-04-01 11:15:00,10.1,10.1,10.01,10.05,404384.0,10.1,10.1,10.01,10.05,404384.0
2020-04-01 11:20:00,10.05,10.12,10.04,10.04,262444.0,10.05,10.12,10.04,10.04,262444.0
2020-04-01 11:25:00,10.04,10.05,9.9,9.95,924430.0,10.04,10.05,9.9,9.95,924430.0
2020-04-01 11:30:00,9.95,10.12,9.93,10.02,316721.0,9.95,10.12,9.93,10.02,316721.0
2020-04-01 11:35:00,10.01,10.15,9.98,10.06,274180.0,10.01,10.15,9.98,10.06,274180.0
2020-04-01 11:40:00,10.06,10.09,10.0,10.04,174119.0,10.06,10.09,10.0,10.04,174119.0
2020-04-01 11:45:00,10.04,10.08,9.98,10.0,259351.0,10.04,10.08,9.98,10.0,259351.0
2020-04-01 11:50:00,10.0,10.08,9.98,10.04,204725.0,10.0,10.08,9.98,10.04,204725.0
2020-04-01 11:55:00,10.02,10.08,10.0,10.02,213421.0,10.02,10.08,10.0,10.02,213421.0
2020-04-01 12:00:00,10.01,10.02,9.85,9.88,509267.0,10.01,10.02,9.85,9.88,509267.0
2020-04-01 12:05:00,9.88,9.97,9.87,9.96,350561.0,9.88,9.97,9.87,9.96,350561.0
2020-04-01 12:10:00,9.97,10.04,9.95,10.03,188595.0,9.97,10.04,9.95,10.03,188595.0
2020-04-01 12:15:00,10.04,10.05,9.95,9.99,232040.0,10.04,10.05,9.95,9.99,232040.0
2020-04-01 12:20:00,9.99,10.07,9.97,10.02,175032.0,9.99,10.07,9.97,10.02,175032.0
2020-04-01 12:25:00,10.02,10.05,9.96,9.96,144565.0,10.02,10.05,9.96,9.96,144565.0
2020-04-01 12:30:00,9.96,9.99,9.95,9.98,180737.0,9.96,9.99,9.95,9.98,180737.0
2020-04-01 12:35:00,9.98,9.98,9.95,9.95,139635.0,9.98,9.98,9.95,9.95,139635.0
2020-04-01 12:40:00,9.96,9.96,9.87,9.88,376688.0,9.96,9.96,9.87,9.88,376688.0
2020-04-01 12:45:00,9.89,9.95,9.8,9.81,395480.0,9.89,9.95,9.8,9.81,395480.0
2020-04-01 12:50:00,9.81,9.89,9.77,9.86,383385.0,9.81,9.89,9.77,9.86,383385.0
2020-04-01 12:55:00,9.85,9.93,9.82,9.91,168667.0,9.85,9.93,9.82,9.91,168667.0
2020-04-01 13:00:00,9.91,9.93,9.85,9.9,189592.0,9.91,9.93,9.85,9.9,189592.0
2020-04-01 13:05:00,9.91,9.96,9.88,9.9,104310.0,9.91,9.96,9.88,9.9,104310.0
2020-04-01 13:10:00,9.91,9.94,9.84,9.86,146420.0,9.91,9.94,9.84,9.86,146420.0
2020-04-01 13:15:00,9.86,9.92,9.81,9.9,119866.0,9.86,9.92,9.81,9.9,119866.0
2020-04-01 13:20:00,9.89,10.06,9.89,10.02,205899.0,9.89,10.06,9.89,10.02,205899.0
2020-04-01 13:25:00,10.01,10.05,9.99,10.02,216299.0,10.01,10.05,9.99,10.02,216299.0
2020-04-01 13:30:00,10.03,10.04,10.0,10.02,130923.0,10.03,10.04,10.0,10.02,130923.0
2020-04-01 13:35:00,10.02,10.04,10.01,10.04,125952.0,10.02,10.04,10.01,10.04,125952.0
2020-04-01 13:40:00,10.04,10.23,10.02,10.15,293362.0,10.04,10.23,10.02,10.15,293362.0
2020-04-01 13:45:00,10.14,10.19,10.08,10.14,159180.0,10.14,10.19,10.08,10.14,159180.0
2020-04-01 13:50:00,10.14,10.27,10.12,10.21,284827.0,10.14,10.27,10.12,10.21,284827.0
2020-04-01 13:55:00,10.21,10.23,10.08,10.09,295547.0,10.21,10.23,10.08,10.09,295547.0
2020-04-01 14:00:00,10.09,10.12,10.05,10.05,168204.0,10.09,10.12,10.05,10.05,168204.0
2020-04-01 14:05:00,10.05,10.1,10.05,10.05,87573.0,10.05,10.1,10.05,10.05,87573.0
2020-04-01 14:10:00,10.06,10.07,10.02,10.03,121199.0,10.06,10.07,10.02,10.03,121199.0
2020-04-01 14:15:00,10.03,10.06,10.01,10.01,103900.0,10.03,10.06,10.01,10.01,103900.0
2020-04-01 14:20:00,10.01,10.02,9.93,9.95,228536.0,10.01,10.02,9.93,9.95,228536.0
2020-04-01 14:25:00,9.95,10.04,9.95,10.0,163621.0,9.95,10.04,9.95,10.0,163621.0
2020-04-01 14:30:00,9.99,10.01,9.95,9.95,98527.0,9.99,10.01,9.95,9.95,98527.0
2020-04-01 14:35:00,9.96,10.0,9.93,9.97,158526.0,9.96,10.0,9.93,9.97,158526.0
2020-04-01 14:40:00,9.96,10.01,9.93,9.96,166472.0,9.96,10.01,9.93,9.96,166472.0
2020-04-01 14:45:00,9.96,9.99,9.9,9.94,167250.0,9.96,9.99,9.9,9.94,167250.0
2020-04-01 14:50:00,9.94,10.03,9.94,9.96,193830.0,9.94,10.03,9.94,9.96,193830.0
2020-04-01 14:55:00,9.96,10.0,9.96,9.99,99318.0,9.96,10.0,9.96,9.99,99318.0
2020-04-01 15:00:00,10.0,10.0,9.91,9.93,189844.0,10.0,10.0,9.91,9.93,189844.0
2020-04-01 15:05:00,9.93,9.93,9.81,9.82,296594.0,9.93,9.93,9.81,9.82,296594.0
2020-04-01 15:10:00,9.82,9.82,9.74,9.75,680732.0,9.82,9.82,9.74,9.75,680732.0
2020-04-01 15:15:00,9.74,9.87,9.74,9.78,453808.0,9.74,9.87,9.74,9.78,453808.0
2020-04-01 15:20:00,9.78,9.8,9.63,9.66,544556.0,9.78,9.8,9.63,9.66,544556.0
2020-04-01 15:25:00,9.66,9.67,9.52,9.52,457238.0,9.66,9.67,9.52,9.52,457238.0
2020-04-01 15:30:00,9.53,9.65,9.51,9.58,572475.0,9.53,9.65,9.51,9.58,572475.0
2020-04-01 15:35:00,9.58,9.59,9.5,9.5,670388.0,9.58,9.59,9.5,9.5,670388.0
2020-04-01 15:40:00,9.51,9.58,9.46,9.51,861207.0,9.51,9.58,9.46,9.51,861207.0
2020-04-01 15:45:00,9.5,9.52,9.45,9.46,556369.0,9.5,9.52,9.45,9.46,556369.0
2020-04-01 15:50:00,9.46,9.64,9.45,9.51,923618.0,9.46,9.64,9.45,9.51,923618.0
2020-04-01 15:55:00,9.51,9.6,9.47,9.54,1394338.0,9.51,9.6,9.47,9.54,1394338.0
2020-04-02 09:30:00,9.16,9.42,9.07,9.35,1302960.0,9.16,9.42,9.07,9.35,1302960.0
2020-04-02 09:35:00,9.34,9.67,9.21,9.6,719865.0,9.34,9.67,9.21,9.6,719865.0
2020-04-02 09:40:00,9.59,9.9,9.5,9.69,780902.0,9.59,9.9,9.5,9.69,780902.0
2020-04-02 09:45:00,9.68,9.69,9.24,9.25,628025.0,9.68,9.69,9.24,9.25,628025.0
2020-04-02 09:50:00,9.25,9.48,9.23,9.33,527039.0,9.25,9.48,9.23,9.33,527039.0
2020-04-02 09:55:00,9.33,9.55,9.33,9.47,430529.0,9.33,9.55,9.33,9.47,430529.0
2020-04-02 10:00:00,9.47,9.59,9.38,9.46,419089.0,9.47,9.59,9.38,9.46,419089.0
2020-04-02 10:05:00,9.46,9.48,9.3,9.47,322123.0,9.46,9.48,9.3,9.47,322123.0
2020-04-02 10:10:00,9.46,9.54,9.41,9.47,284064.0,9.46,9.54,9.41,9.47,284064.0
2020-04-02 10:15:00,9.46,9.48,9.31,9.38,185570.0,9.46,9.48,9.31,9.38,185570.0
2020-04-02 10:20:00,9.38,9.43,9.32,9.32,217367.0,9.38,9.43,9.32,9.32,217367.0
2020-04-02 10:25:00,9.32,9.33,9.15,9.24,374150.0,9.32,9.33,9.15,9.24,374150.0
2020-04-02 10:30:00,9.25,9.35,9.18,9.28,252395.0,9.25,9.35,9.18,9.28,252395.0
2020-04-02 10:35:00,9.29,9.45,9.27,9.43,505353.0,9.29,9.45,9.27,9.43,505353.0
2020-04-02 10:40:00,9.43,9.44,9.3,9.34,338904.0,9.43,9.44,9.3,9.34,338904.0
2020-04-02 10:45:00,9.35,9.36,9.15,9.2,315922.0,9.35,9.36,9.15,9.2,315922.0
2020-04-02 10:50:00,9.19,9.23,9.11,9.12,257903.0,9.19,9.23,9.11,9.12,257903.0
2020-04-02 10:55:00,9.12,9.14,9.06,9.13,357880.0,9.12,9.14,9.06,9.13,357880.0
2020-04-02 11:00:00,9.14,9.15,9.07,9.14,208697.0,9.14,9.15,9.07,9.14,208697.0
2020-04-02 11:05:00,9.13,9.15,9.06,9.07,161809.0,9.13,9.15,9.06,9.07,161809.0
2020-04-02 11:10:00,9.07,9.09,9.01,9.02,255789.0,9.07,9.09,9.01,9.02,255789.0
2020-04-02 11:15:00,9.03,9.03,9.0,9.0,450252.0,9.03,9.03,9.0,9.0,450252.0
2020-04-02 11:20:00,9.0,9.04,8.75,8.84,1434629.0,9.0,9.04,8.75,8.84,1434629.0
2020-04-02 11:25:00,8.83,8.84,8.75,8.81,353258.0,8.83,8.84,8.75,8.81,353258.0
2020-04-02 11:30:00,8.8,8.97,8.78,8.92,352539.0,8.8,8.97,8.78,8.92,352539.0
2020-04-02 11:35:00,8.91,9.0,8.9,8.96,233031.0,8.91,9.0,8.9,8.96,233031.0
2020-04-02 11:40:00,8.97,9.16,8.94,9.02,323972.0,8.97,9.16,8.94,9.02,323972.0
2020-04-02 11:45:00,9.01,9.12,8.97,9.04,246484.0,9.01,9.12,8.97,9.04,246484.0
2020-04-02 11:50:00,9.04,9.04,8.94,8.98,175795.0,9.04,9.04,8.94,8.98,175795.0
2020-04-02 11:55:00,8.97,9.05,8.97,9.02,168429.0,8.97,9.05,8.97,9.02,168429.0
2020-04-02 12:00:00,9.02,9.02,8.93,8.95,204193.0,9.02,9.02,8.93,8.95,204193.0
2020-04-02 12:05:00,8.94,9.03,8.93,8.99,140237.0,8.94,9.03,8.93,8.99,140237.0
2020-04-02 12:10:00,8.99,9.04,8.96,9.03,240865.0,8.99,9.04,8.96,9.03,240865.0
2020-04-02 12:15:00,9.01,9.08,9.01,9.02,226566.0,9.01,9.08,9.01,9.02,226566.0
2020-04-02 12:20:00,9.03,9.03,8.91,8.91,166497.0,9.03,9.03,8.91,8.91,166497.0
2020-04-02 12:25:00,8.92,8.92,8.85,8.87,166748.0,8.92,8.92,8.85,8.87,166748.0
2020-04-02 12:30:00,8.87,8.87,8.81,8.84,220170.0,8.87,8.87,8.81,8.84,220170.0
2020-04-02 12:35:00,8.83,8.85,8.8,8.83,278099.0,8.83,8.85,8.8,8.83,278099.0
2020-04-02 12:40:00,8.82,9.0,8.81,8.96,301999.0,8.82,9.0,8.81,8.96,301999.0
2020-04-02 12:45:00,8.97,9.06,8.92,8.93,194904.0,8.97,9.06,8.92,8.93,194904.0
2020-04-02 12:50:00,8.92,8.95,8.86,8.91,137014.0,8.92,8.95,8.86,8.91,137014.0
2020-04-02 12:55:00,8.9,8.91,8.85,8.86,181487.0,8.9,8.91,8.85,8.86,181487.0
2020-04-02 13:00:00,8.86,8.88,8.8,8.83,262757.0,8.86,8.88,8.8,8.83,262757.0
2020-04-02 13:05:00,8.83,8.86,8.81,8.83,223184.0,8.83,8.86,8.81,8.83,223184.0
2020-04-02 13:10:00,8.83,8.84,8.8,8.8,190654.0,8.83,8.84,8.8,8.8,190654.0
2020-04-02 13:15:00,8.81,8.81,8.78,8.79,206814.0,8.81,8.81,8.78,8.79,206814.0
2020-04-02 13:20:00,8.78,8.79,8.61,8.63,633906.0,8.78,8.79,8.61,8.63,633906.0
2020-04-02 13:25:00,8.63,8.67,8.57,8.58,355243.0,8.63,8.67,8.57,8.58,355243.0
2020-04-02 13:30:00,8.57,8.63,8.55,8.61,421080.0,8.57,8.63,8.55,8.61,421080.0
2020-04-02 13:35:00,8.61,8.69,8.6,8.62,295807.0,8.61,8.69,8.6,8.62,295807.0
2020-04-02 13:40:00,8.61,8.73,8.6,8.71,238565.0,8.61,8.73,8.6,8.71,238565.0
2020-04-02 13:45:00,8.7,8.74,8.67,8.68,218001.0,8.7,8.74,8.67,8.68,218001.0
2020-04-02 13:50:00,8.68,8.73,8.65,8.65,196439.0,8.68,8.73,8.65,8.65,196439.0
2020-04-02 13:55:00,8.65,8.66,8.6,8.6,206776.0,8.65,8.66,8.6,8.6,206776.0
2020-04-02 14:00:00,8.6,8.7,8.59,8.67,260829.0,8.6,8.7,8.59,8.67,260829.0
2020-04-02 14:05:00,8.67,8.68,8.61,8.62,185093.0,8.67,8.68,8.61,8.62,185093.0
2020-04-02 14:10:00,8.63,8.68,8.54,8.55,405452.0,8.63,8.68,8.54,8.55,405452.0
2020-04-02 14:15:00,8.55,8.58,8.5,8.51,309410.0,8.55,8.58,8.5,8.51,309410.0
2020-04-02 14:20:00,8.5,8.51,8.36,8.37,840714.0,8.5,8.51,8.36,8.37,840714.0
2020-04-02 14:25:00,8.36,8.48,8.33,8.43,491073.0,8.36,8.48,8.33,8.43,491073.0
2020-04-02 14:30:00,8.42,8.5,8.25,8.27,460735.0,8.42,8.5,8.25,8.27,460735.0
2020-04-02 14:35:00,8.25,8.38,8.25,8.33,411363.0,8.25,8.38,8.25,8.33,411363.0
2020-04-02 14:40:00,8.33,8.36,8.22,8.23,389946.0,8.33,8.36,8.22,8.23,389946.0
2020-04-02 14:45:00,8.22,8.33,8.21,8.28,250580.0,8.22,8.33,8.21,8.28,250580.0
2020-04-02 14:50:00,8.27,8.31,8.22,8.22,260917.0,8.27,8.31,8.22,8.22,260917.0
2020-04-02 14:55:00,8.22,8.35,8.22,8.29,351811.0,8.22,8.35,8.22,8.29,351811.0
2020-04-02 15:00:00,8.3,8.44,8.27,8.29,368362.0,8.3,8.44,8.27,8.29,368362.0
2020-04-02 15:05:00,8.29,8.33,8.25,8.27,320898.0,8.29,8.33,8.25,8.27,320898.0
2020-04-02 15:10:00,8.28,8.29,8.16,8.16,470501.0,8.28,8.29,8.16,8.16,470501.0
2020-04-02 15:15:00,8.16,8.24,8.15,8.2,343128.0,8.16,8.24,8.15,8.2,343128.0
2020-04-02 15:20:00,8.2,8.2,8.11,8.12,292652.0,8.2,8.2,8.11,8.12,292652.0
2020-04-02 15:25:00,8.13,8.16,8.1,8.11,577184.0,8.13,8.16,8.1,8.11,577184.0
2020-04-02 15:30:00,8.12,8.15,8.09,8.11,389228.0,8.12,8.15,8.09,8.11,389228.0
2020-04-02 15:35:00,8.11,8.13,8.1,8.1,400176.0,8.11,8.13,8.1,8.1,400176.0
2020-04-02 15:40:00,8.1,8.18,8.08,8.18,779039.0,8.1,8.18,8.08,8.18,779039.0
2020-04-02 15:45:00,8.18,8.19,8.11,8.11,624342.0,8.18,8.19,8.11,8.11,624342.0
2020-04-02 15:50:00,8.12,8.28,8.11,8.25,875053.0,8.12,8.28,8.11,8.25,875053.0
2020-04-02 15:55:00,8.25,8.4,8.24,8.39,899392.0,8.25,8.4,8.24,8.39,899392.0
2020-04-03 09:30:00,9.06,9.09,8.8,8.96,976045.0,9.06,9.09,8.8,8.96,976045.0
2020-04-03 09:35:00,8.96,9.14,8.85,8.89,565504.0,8.96,9.14,8.85,8.89,565504.0
2020-04-03 09:40:00,8.89,9.07,8.86,8.96,551844.0,8.89,9.07,8.86,8.96,551844.0
2020-04-03 09:45:00,8.94,9.0,8.87,8.99,321301.0,8.94,9.0,8.87,8.99,321301.0
2020-04-03 09:50:00,8.99,9.07,8.98,9.01,581226.0,8.99,9.07,8.98,9.01,581226.0
2020-04-03 09:55:00,9.0,9.1,9.0,9.03,414690.0,9.0,9.1,9.0,9.03,414690.0
2020-04-03 10:00:00,9.03,9.25,9.01,9.04,745122.0,9.03,9.25,9.01,9.04,745122.0
2020-04-03 10:05:00,9.03,9.09,8.98,8.99,386808.0,9.03,9.09,8.98,8.99,386808.0
2020-04-03 10:10:00,8.99,9.02,8.74,8.75,586157.0,8.99,9.02,8.74,8.75,586157.0
2020-04-03 10:15:00,8.75,8.76,8.54,8.57,459047.0,8.75,8.76,8.54,8.57,459047.0
2020-04-03 10:20:00,8.57,8.69,8.56,8.67,294846.0,8.57,8.69,8.56,8.67,294846.0
2020-04-03 10:25:00,8.67,8.67,8.5,8.52,257776.0,8.67,8.67,8.5,8.52,257776.0
2020-04-03 10:30:00,8.51,8.51,8.33,8.35,539039.0,8.51,8.51,8.33,8.35,539039.0
2020-04-03 10:35:00,8.36,8.45,8.34,8.37,337402.0,8.36,8.45,8.34,8.37,337402.0
2020-04-03 10:40:00,8.38,8.41,8.27,8.38,321302.0,8.38,8.41,8.27,8.38,321302.0
2020-04-03 10:45:00,8.38,8.54,8.32,8.49,279698.0,8.38,8.54,8.32,8.49,279698.0
2020-04-03 10:50:00,8.5,8.53,8.44,8.45,212984.0,8.5,8.53,8.44,8.45,212984.0
2020-04-03 10:55:00,8.46,8.51,8.39,8.45,182215.0,8.46,8.51,8.39,8.45,182215.0
2020-04-03 11:00:00,8.45,8.55,8.44,8.46,284477.0,8.45,8.55,8.44,8.46,284477.0
2020-04-03 11:05:00,8.47,8.47,8.39,8.41,160980.0,8.47,8.47,8.39,8.41,160980.0
2020-04-03 11:10:00,8.42,8.46,8.32,8.33,204555.0,8.42,8.46,8.32,8.33,204555.0
2020-04-03 11:15:00,8.33,8.37,8.29,8.3,159474.0,8.33,8.37,8.29,8.3,159474.0
2020-04-03 11:20:00,8.31,8.35,8.29,8.31,183304.0,8.31,8.35,8.29,8.31,183304.0
2020-04-03 11:25:00,8.32,8.4,8.31,8.38,208288.0,8.32,8.4,8.31,8.38,208288.0
2020-04-03 11:30:00,8.38,8.49,8.37,8.46,230712.0,8.38,8.49,8.37,8.46,230712.0
2020-04-03 11:35:00,8.46,8.58,8.41,8.53,163320.0,8.46,8.58,8.41,8.53,163320.0
2020-04-03 11:40:00,8.53,8.54,8.45,8.45,144464.0,8.53,8.54,8.45,8.45,144464.0
2020-04-03 11:45:00,8.45,8.45,8.37,8.43,135389.0,8.45,8.45,8.37,8.43,135389.0
2020-04-03 11:50:00,8.43,8.48,8.4,8.42,106052.0,8.43,8.48,8.4,8.42,106052.0
2020-04-03 11:55:00,8.42,8.51,8.41,8.45,135717.0,8.42,8.51,8.41,8.45,135717.0
2020-04-03 12:00:00,8.45,8.45,8.4,8.42,91010.0,8.45,8.45,8.4,8.42,91010.0
2020-04-03 12:05:00,8.42,8.45,8.38,8.39,90207.0,8.42,8.45,8.38,8.39,90207.0
2020-04-03 12:10:00,8.39,8.4,8.32,8.34,102984.0,8.39,8.4,8.32,8.34,102984.0
2020-04-03 12:15:00,8.34,8.35,8.28,8.29,226645.0,8.34,8.35,8.28,8.29,226645.0
2020-04-03 12:20:00,8.28,8.35,8.27,8.31,141761.0,8.28,8.35,8.27,8.31,141761.0
2020-04-03 12:25:00,8.3,8.31,8.26,8.28,136048.0,8.3,8.31,8.26,8.28,136048.0
2020-04-03 12:30:00,8.29,8.29,8.22,8.27,240522.0,8.29,8.29,8.22,8.27,240522.0
2020-04-03 12:35:00,8.26,8.31,8.24,8.31,126827.0,8.26,8.31,8.24,8.31,126827.0
2020-04-03 12:40:00,8.31,8.38,8.29,8.36,111775.0,8.31,8.38,8.29,8.36,111775.0
2020-04-03 12:45:00,8.36,8.36,8.25,8.27,162316.0,8.36,8.36,8.25,8.27,162316.0
2020-04-03 12:50:00,8.26,8.29,8.22,8.23,218820.0,8.26,8.29,8.22,8.23,218820.0
2020-04-03 12:55:00,8.24,8.28,8.23,8.27,118296.0,8.24,8.28,8.23,8.27,118296.0
2020-04-03 13:00:00,8.26,8.29,8.25,8.28,87693.0,8.26,8.29,8.25,8.28,87693.0
2020-04-03 13:05:00,8.29,8.33,8.28,8.3,89294.0,8.29,8.33,8.28,8.3,89294.0
2020-04-03 13:10:00,8.3,8.32,8.26,8.26,78887.0,8.3,8.32,8.26,8.26,78887.0
2020-04-03 13:15:00,8.26,8.33,8.25,8.32,84553.0,8.26,8.33,8.25,8.32,84553.0
2020-04-03 13:20:00,8.31,8.35,8.3,8.3,83271.0,8.31,8.35,8.3,8.3,83271.0
2020-04-03 13:25:00,8.3,8.31,8.26,8.29,127681.0,8.3,8.31,8.26,8.29,127681.0
2020-04-03 13:30:00,8.28,8.29,8.22,8.22,143714.0,8.28,8.29,8.22,8.22,143714.0
2020-04-03 13:35:00,8.22,8.26,8.22,8.23,130836.0,8.22,8.26,8.22,8.23,130836.0
2020-04-03 13:40:00,8.24,8.24,8.17,8.19,198726.0,8.24,8.24,8.17,8.19,198726.0
2020-04-03 13:45:00,8.18,8.21,8.16,8.16,176379.0,8.18,8.21,8.16,8.16,176379.0
2020-04-03 13:50:00,8.16,8.19,8.12,8.18,326304.0,8.16,8.19,8.12,8.18,326304.0
2020-04-03 13:55:00,8.18,8.18,8.12,8.17,146442.0,8.18,8.18,8.12,8.17,146442.0
2020-04-03 14:00:00,8.17,8.22,8.16,8.16,143988.0,8.17,8.22,8.16,8.16,143988.0
2020-04-03 14:05:00,8.17,8.24,8.14,8.24,180315.0,8.17,8.24,8.14,8.24,180315.0
2020-04-03 14:10:00,8.24,8.26,8.18,8.22,138288.0,8.24,8.26,8.18,8.22,138288.0
2020-04-03 14:15:00,8.21,8.24,8.19,8.23,121132.0,8.21,8.24,8.19,8.23,121132.0
2020-04-03 14:20:00,8.22,8.34,8.22,8.29,272011.0,8.22,8.34,8.22,8.29,272011.0
2020-04-03 14:25:00,8.29,8.39,8.29,8.37,293588.0,8.29,8.39,8.29,8.37,293588.0
2020-04-03 14:30:00,8.37,8.37,8.27,8.29,145513.0,8.37,8.37,8.27,8.29,145513.0
2020-04-03 14:35:00,8.29,8.32,8.26,8.3,192980.0,8.29,8.32,8.26,8.3,192980.0
2020-04-03 14:40:00,8.31,8.45,8.3,8.37,364438.0,8.31,8.45,8.3,8.37,364438.0
2020-04-03 14:45:00,8.37,8.37,8.3,8.34,165733.0,8.37,8.37,8.3,8.34,165733.0
2020-04-03 14:50:00,8.35,8.39,8.34,8.37,237317.0,8.35,8.39,8.34,8.37,237317.0
2020-04-03 14:55:00,8.38,8.47,8.37,8.43,502764.0,8.38,8.47,8.37,8.43,502764.0
2020-04-03 15:00:00,8.43,8.58,8.41,8.5,506190.0,8.43,8.58,8.41,8.5,506190.0
2020-04-03 15:05:00,8.5,8.5,8.36,8.37,306810.0,8.5,8.5,8.36,8.37,306810.0
2020-04-03 15:10:00,8.37,8.45,8.35,8.41,296042.0,8.37,8.45,8.35,8.41,296042.0
2020-04-03 15:15:00,8.41,8.52,8.4,8.49,357360.0,8.41,8.52,8.4,8.49,357360.0
2020-04-03 15:20:00,8.5,8.57,8.39,8.42,421612.0,8.5,8.57,8.39,8.42,421612.0
2020-04-03 15:25:00,8.42,8.59,8.41,8.55,380826.0,8.42,8.59,8.41,8.55,380826.0
2020-04-03 15:30:00,8.55,8.58,8.46,8.47,287437.0,8.55,8.58,8.46,8.47,287437.0
2020-04-03 15:35:00,8.47,8.52,8.45,8.48,324928.0,8.47,8.52,8.45,8.48,324928.0
2020-04-03 15:40:00,8.47,8.48,8.33,8.35,371450.0,8.47,8.48,8.33,8.35,371450.0
2020-04-03 15:45:00,8.35,8.39,8.32,8.38,552339.0,8.35,8.39,8.32,8.38,552339.0
2020-04-03 15:50:00,8.38,8.55,8.38,8.46,783263.0,8.38,8.55,8.38,8.46,783263.0
2020-04-03 15:55:00,8.47,8.5,8.4,8.46,848846.0,8.47,8.5,8.4,8.46,848846.0
2020-04-06 09:30:00,9.2,9.44,8.86,8.9,1795500.0,9.2,9.44,8.86,8.9,1795500.0
2020-04-06 09:35:00,8.89,9.1,8.8,8.83,771748.0,8.89,9.1,8.8,8.83,771748.0
2020-04-06 09:40:00,8.84,9.16,8.81,9.08,580973.0,8.84,9.16,8.81,9.08,580973.0
2020-04-06 09:45:00,9.08,9.08,8.87,8.92,541965.0,9.08,9.08,8.87,8.92,541965.0
2020-04-06 09:50:00,8.93,9.19,8.9,9.06,707046.0,8.93,9.19,8.9,9.06,707046.0
2020-04-06 09:55:00,9.08,9.15,8.92,9.01,507208.0,9.08,9.15,8.92,9.01,507208.0
2020-04-06 10:00:00,9.02,9.19,8.99,9.07,588040.0,9.02,9.19,8.99,9.07,588040.0
2020-04-06 10:05:00,9.05,9.24,9.05,9.21,601702.0,9.05,9.24,9.05,9.21,601702.0
2020-04-06 10:10:00,9.22,9.44,9.18,9.43,1145883.0,9.22,9.44,9.18,9.43,1145883.0
2020-04-06 10:15:00,9.43,9.55,9.37,9.46,1139937.0,9.43,9.55,9.37,9.46,1139937.0
2020-04-06 10:20:00,9.46,9.75,9.45,9.54,935221.0,9.46,9.75,9.45,9.54,935221.0
2020-04-06 10:25:00,9.54,9.62,9.33,9.37,783232.0,9.54,9.62,9.33,9.37,783232.0
2020-04-06 10:30:00,9.39,9.39,9.16,9.24,686032.0,9.39,9.39,9.16,9.24,686032.0
2020-04-06 10:35:00,9.25,9.33,9.05,9.29,511900.0,9.25,9.33,9.05,9.29,511900.0
2020-04-06 10:40:00,9.29,9.36,9.25,9.34,336123.0,9.29,9.36,9.25,9.34,336123.0
2020-04-06 10:45:00,9.34,9.39,9.15,9.27,402654.0,9.34,9.39,9.15,9.27,402654.0
2020-04-06 10:50:00,9.25,9.39,9.24,9.37,244799.0,9.25,9.39,9.24,9.37,244799.0
2020-04-06 10:55:00,9.36,9.48,9.25,9.27,272561.0,9.36,9.48,9.25,9.27,272561.0
2020-04-06 11:00:00,9.26,9.36,9.18,9.28,374295.0,9.26,9.36,9.18,9.28,374295.0
2020-04-06 11:05:00,9.28,9.34,9.27,9.28,198098.0,9.28,9.34,9.27,9.28,198098.0
2020-04-06 11:10:00,9.28,9.36,9.24,9.36,321110.0,9.28,9.36,9.24,9.36,321110.0
2020-04-06 11:15:00,9.35,9.38,9.25,9.31,212452.0,9.35,9.38,9.25,9.31,212452.0
2020-04-06 11:20:00,9.31,9.42,9.27,9.39,310944.0,9.31,9.42,9.27,9.39,310944.0
2020-04-06 11:25:00,9.39,9.49,9.27,9.46,304814.0,9.39,9.49,9.27,9.46,304814.0
2020-04-06 11:30:00,9.46,9.5,9.41,9.48,365542.0,9.46,9.5,9.41,9.48,365542.0
2020-04-06 11:35:00,9.47,9.57,9.45,9.51,385860.0,9.47,9.57,9.45,9.51,385860.0
2020-04-06 11:40:00,9.5,9.68,9.45,9.67,424056.0,9.5,9.68,9.45,9.67,424056.0
2020-04-06 11:45:00,9.67,9.67,9.49,9.57,426981.0,9.67,9.67,9.49,9.57,426981.0
2020-04-06 11:50:00,9.58,9.75,9.56,9.74,492682.0,9.58,9.75,9.56,9.74,492682.0
2020-04-06 11:55:00,9.74,9.74,9.62,9.64,412959.0,9.74,9.74,9.62,9.64,412959.0
2020-04-06 12:00:00,9.64,9.68,9.56,9.6,361805.0,9.64,9.68,9.56,9.6,361805.0
2020-04-06 12:05:00,9.6,9.63,9.51,9.62,298608.0,9.6,9.63,9.51,9.62,298608.0
2020-04-06 12:10:00,9.62,9.8,9.61,9.79,602324.0,9.62,9.8,9.61,9.79,602324.0
2020-04-06 12:15:00,9.79,9.88,9.7,9.88,678735.0,9.79,9.88,9.7,9.88,678735.0
2020-04-06 12:20:00,9.88,10.1,9.86,10.08,1156945.0,9.88,10.1,9.86,10.08,1156945.0
2020-04-06 12:25:00,10.07,10.18,9.82,9.97,888854.0,10.07,10.18,9.82,9.97,888854.0
2020-04-06 12:30:00,9.97,10.04,9.86,9.91,625370.0,9.97,10.04,9.86,9.91,625370.0
2020-04-06 12:35:00,9.91,9.99,9.7,9.87,633634.0,9.91,9.99,9.7,9.87,633634.0
2020-04-06 12:40:00,9.86,9.89,9.7,9.8,343333.0,9.86,9.89,9.7,9.8,343333.0
2020-04-06 12:45:00,9.8,9.84,9.73,9.73,235615.0,9.8,9.84,9.73,9.73,235615.0
2020-04-06 12:50:00,9.73,9.77,9.56,9.62,539233.0,9.73,9.77,9.56,9.62,539233.0
2020-04-06 12:55:00,9.63,9.78,9.61,9.73,383430.0,9.63,9.78,9.61,9.73,383430.0
2020-04-06 13:00:00,9.74,9.81,9.68,9.68,277061.0,9.74,9.81,9.68,9.68,277061.0
2020-04-06 13:05:00,9.68,9.82,9.63,9.8,234871.0,9.68,9.82,9.63,9.8,234871.0
2020-04-06 13:10:00,9.8,9.94,9.79,9.84,300374.0,9.8,9.94,9.79,9.84,300374.0
2020-04-06 13:15:00,9.84,9.94,9.78,9.81,315380.0,9.84,9.94,9.78,9.81,315380.0
2020-04-06 13:20:00,9.82,9.86,9.76,9.85,217168.0,9.82,9.86,9.76,9.85,217168.0
2020-04-06 13:25:00,9.86,9.95,9.83,9.91,310001.0,9.86,9.95,9.83,9.91,310001.0
2020-04-06 13:30:00,9.91,9.98,9.88,9.93,401799.0,9.91,9.98,9.88,9.93,401799.0
2020-04-06 13:35:00,9.93,10.04,9.92,9.94,547909.0,9.93,10.04,9.92,9.94,547909.0
2020-04-06 13:40:00,9.94,10.0,9.91,9.99,239298.0,9.94,10.0,9.91,9.99,239298.0
2020-04-06 13:45:00,9.99,10.11,9.97,10.07,475820.0,9.99,10.11,9.97,10.07,475820.0
2020-04-06 13:50:00,10.06,10.18,10.0,10.14,553722.0,10.06,10.18,10.0,10.14,553722.0
2020-04-06 13:55:00,10.13,10.14,10.05,10.08,394663.0,10.13,10.14,10.05,10.08,394663.0
2020-04-06 14:00:00,10.09,10.09,9.92,9.99,538345.0,10.09,10.09,9.92,9.99,538345.0
2020-04-06 14:05:00,10.0,10.02,9.82,9.86,359673.0,10.0,10.02,9.82,9.86,359673.0
2020-04-06 14:10:00,9.85,9.9,9.78,9.85,323187.0,9.85,9.9,9.78,9.85,323187.0
2020-04-06 14:15:00,9.85,9.99,9.8,9.94,336881.0,9.85,9.99,9.8,9.94,336881.0
2020-04-06 14:20:00,9.93,10.03,9.88,9.93,338800.0,9.93,10.03,9.88,9.93,338800.0
2020-04-06 14:25:00,9.93,9.94,9.82,9.9,234402.0,9.93,9.94,9.82,9.9,234402.0
2020-04-06 14:30:00,9.9,9.98,9.88,9.89,192395.0,9.9,9.98,9.88,9.89,192395.0
2020-04-06 14:35:00,9.89,9.98,9.89,9.98,145608.0,9.89,9.98,9.89,9.98,145608.0
2020-04-06 14:40:00,9.98,10.06,9.95,10.01,350955.0,9.98,10.06,9.95,10.01,350955.0
2020-04-06 14:45:00,10.02,10.06,9.9,10.02,288111.0,10.02,10.06,9.9,10.02,288111.0
2020-04-06 14:50:00,10.02,10.07,10.0,10.01,195384.0,10.02,10.07,10.0,10.01,195384.0
2020-04-06 14:55:00,10.02,10.02,9.92,9.94,225745.0,10.02,10.02,9.92,9.94,225745.0
2020-04-06 15:00:00,9.94,9.95,9.8,9.82,350208.0,9.94,9.95,9.8,9.82,350208.0
2020-04-06 15:05:00,9.82,9.98,9.81,9.92,205812.0,9.82,9.98,9.81,9.92,205812.0
2020-04-06 15:10:00,9.92,9.94,9.83,9.93,274430.0,9.92,9.94,9.83,9.93,274430.0
2020-04-06 15:15:00,9.93,10.0,9.91,9.92,250366.0,9.93,10.0,9.91,9.92,250366.0
2020-04-06 15:20:00,9.93,10.01,9.89,10.0,342605.0,9.93,10.01,9.89,10.0,342605.0
2020-04-06 15:25:00,10.01,10.04,9.97,10.04,333336.0,10.01,10.04,9.97,10.04,333336.0
2020-04-06 15:30:00,10.04,10.05,9.94,10.01,357688.0,10.04,10.05,9.94,10.01,357688.0
2020-04-06 15:35:00,10.01,10.08,9.97,10.06,410214.0,10.01,10.08,9.97,10.06,410214.0
2020-04-06 15:40:00,10.06,10.14,9.96,9.99,629223.0,10.06,10.14,9.96,9.99,629223.0
2020-04-06 15:45:00,10.0,10.08,9.95,10.01,413809.0,10.0,10.08,9.95,10.01,413809.0
2020-04-06 15:50:00,10.01,10.06,9.99,10.05,625318.0,10.01,10.06,9.99,10.05,625318.0
2020-04-06 15:55:00,10.05,10.07,9.97,10.0,963424.0,10.05,10.07,9.97,10.0,963424.0
2020-04-07 09:30:00,12.27,12.7,11.8,12.05,3449911.0,12.27,12.7,11.8,12.05,3449911.0
2020-04-07 09:35:00,12.1,12.4,11.81,11.83,1525189.0,12.1,12.4,11.81,11.83,1525189.0
2020-04-07 09:40:00,11.81,12.15,11.67,12.09,1349978.0,11.81,12.15,11.67,12.09,1349978.0
2020-04-07 09:45:00,12.11,12.47,12.09,12.45,1157109.0,12.11,12.47,12.09,12.45,1157109.0
2020-04-07 09:50:00,12.45,12.99,12.4,12.86,2132658.0,12.45,12.99,12.4,12.86,2132658.0
2020-04-07 09:55:00,12.87,13.0,12.5,12.6,1901900.0,12.87,13.0,12.5,12.6,1901900.0
2020-04-07 10:00:00,12.61,12.67,12.2,12.22,1315413.0,12.61,12.67,12.2,12.22,1315413.0
2020-04-07 10:05:00,12.24,12.53,12.12,12.15,1415947.0,12.24,12.53,12.12,12.15,1415947.0
2020-04-07 10:10:00,12.16,12.33,11.81,11.96,1484841.0,12.16,12.33,11.81,11.96,1484841.0
2020-04-07 10:15:00,11.95,12.02,11.72,11.94,1468643.0,11.95,12.02,11.72,11.94,1468643.0
2020-04-07 10:20:00,11.94,12.07,11.41,11.65,1757274.0,11.94,12.07,11.41,11.65,1757274.0
2020-04-07 10:25:00,11.65,11.97,11.47,11.58,1047059.0,11.65,11.97,11.47,11.58,1047059.0
2020-04-07 10:30:00,11.58,11.97,11.57,11.87,821246.0,11.58,11.97,11.57,11.87,821246.0
2020-04-07 10:35:00,11.86,11.93,11.64,11.76,580045.0,11.86,11.93,11.64,11.76,580045.0
2020-04-07 10:40:00,11.76,11.79,11.52,11.54,652353.0,11.76,11.79,11.52,11.54,652353.0
2020-04-07 10:45:00,11.57,11.61,10.82,11.04,1601149.0,11.57,11.61,10.82,11.04,1601149.0
2020-04-07 10:50:00,11.03,11.26,10.93,11.02,864462.0,11.03,11.26,10.93,11.02,864462.0
2020-04-07 10:55:00,11.02,11.47,10.95,11.39,1157229.0,11.02,11.47,10.95,11.39,1157229.0
2020-04-07 11:00:00,11.38,11.43,11.17,11.36,393174.0,11.38,11.43,11.17,11.36,393174.0
2020-04-07 11:05:00,11.38,11.79,11.35,11.54,913913.0,11.38,11.79,11.35,11.54,913913.0
2020-04-07 11:10:00,11.53,11.64,11.5,11.6,500504.0,11.53,11.64,11.5,11.6,500504.0
2020-04-07 11:15:00,11.62,11.78,11.51,11.53,424780.0,11.62,11.78,11.51,11.53,424780.0
2020-04-07 11:20:00,11.52,11.53,11.16,11.39,626847.0,11.52,11.53,11.16,11.39,626847.0
2020-04-07 11:25:00,11.38,11.6,11.21,11.44,421040.0,11.38,11.6,11.21,11.44,421040.0
2020-04-07 11:30:00,11.46,11.68,11.42,11.55,367704.0,11.46,11.68,11.42,11.55,367704.0
2020-04-07 11:35:00,11.54,11.9,11.52,11.89,489758.0,11.54,11.9,11.52,11.89,489758.0
2020-04-07 11:40:00,11.89,11.92,11.68,11.68,463143.0,11.89,11.92,11.68,11.68,463143.0
2020-04-07 11:45:00,11.69,11.82,11.55,11.63,422655.0,11.69,11.82,11.55,11.63,422655.0
2020-04-07 11:50:00,11.63,11.72,11.51,11.69,294527.0,11.63,11.72,11.51,11.69,294527.0
2020-04-07 11:55:00,11.68,11.79,11.6,11.63,257542.0,11.68,11.79,11.6,11.63,257542.0
2020-04-07 12:00:00,11.64,11.77,11.62,11.74,259137.0,11.64,11.77,11.62,11.74,259137.0
2020-04-07 12:05:00,11.75,11.83,11.73,11.8,478622.0,11.75,11.83,11.73,11.8,478622.0
2020-04-07 12:10:00,11.79,11.83,11.67,11.72,278999.0,11.79,11.83,11.67,11.72,278999.0
2020-04-07 12:15:00,11.72,11.92,11.7,11.86,498021.0,11.72,11.92,11.7,11.86,498021.0
2020-04-07 12:20:00,11.87,11.91,11.64,11.65,484890.0,11.87,11.91,11.64,11.65,484890.0
2020-04-07 12:25:00,11.66,11.78,11.6,11.77,370364.0,11.66,11.78,11.6,11.77,370364.0
2020-04-07 12:30:00,11.76,11.79,11.56,11.59,352470.0,11.76,11.79,11.56,11.59,352470.0
2020-04-07 12:35:00,11.59,11.66,11.43,11.57,503933.0,11.59,11.66,11.43,11.57,503933.0
2020-04-07 12:40:00,11.56,11.65,11.46,11.55,362477.0,11.56,11.65,11.46,11.55,362477.0
2020-04-07 12:45:00,11.57,11.66,11.52,11.58,188135.0,11.57,11.66,11.52,11.58,188135.0
2020-04-07 12:50:00,11.58,11.61,11.48,11.53,227579.0,11.58,11.61,11.48,11.53,227579.0
2020-04-07 12:55:00,11.53,11.65,11.51,11.56,299260.0,11.53,11.65,11.51,11.56,299260.0
2020-04-07 13:00:00,11.56,11.64,11.52,11.6,249210.0,11.56,11.64,11.52,11.6,249210.0
2020-04-07 13:05:00,11.6,11.73,11.58,11.6,291083.0,11.6,11.73,11.58,11.6,291083.0
2020-04-07 13:10:00,11.6,11.63,11.51,11.55,251843.0,11.6,11.63,11.51,11.55,251843.0
2020-04-07 13:15:00,11.55,11.57,11.2,11.32,386911.0,11.55,11.57,11.2,11.32,386911.0
2020-04-07 13:20:00,11.32,11.41,11.26,11.38,304039.0,11.32,11.41,11.26,11.38,304039.0
2020-04-07 13:25:00,11.37,11.38,11.3,11.36,279825.0,11.37,11.38,11.3,11.36,279825.0
2020-04-07 13:30:00,11.37,11.45,11.33,11.35,240030.0,11.37,11.45,11.33,11.35,240030.0
2020-04-07 13:35:00,11.37,11.45,11.3,11.31,186459.0,11.37,11.45,11.3,11.31,186459.0
2020-04-07 13:40:00,11.31,11.35,11.18,11.28,494921.0,11.31,11.35,11.18,11.28,494921.0
2020-04-07 13:45:00,11.28,11.36,11.23,11.24,283092.0,11.28,11.36,11.23,11.24,283092.0
2020-04-07 13:50:00,11.25,11.3,11.11,11.29,365280.0,11.25,11.3,11.11,11.29,365280.0
2020-04-07 13:55:00,11.29,11.3,11.13,11.14,142219.0,11.29,11.3,11.13,11.14,142219.0
2020-04-07 14:00:00,11.15,11.19,10.88,10.98,673722.0,11.15,11.19,10.88,10.98,673722.0
2020-04-07 14:05:00,10.96,10.97,10.59,10.85,955772.0,10.96,10.97,10.59,10.85,955772.0
2020-04-07 14:10:00,10.86,11.09,10.81,10.9,469880.0,10.86,11.09,10.81,10.9,469880.0
2020-04-07 14:15:00,10.88,10.88,10.52,10.54,525341.0,10.88,10.88,10.52,10.54,525341.0
2020-04-07 14:20:00,10.54,10.88,10.54,10.8,453339.0,10.54,10.88,10.54,10.8,453339.0
2020-04-07 14:25:00,10.81,10.97,10.65,10.69,480548.0,10.81,10.97,10.65,10.69,480548.0
2020-04-07 14:30:00,10.67,10.88,10.65,10.81,204713.0,10.67,10.88,10.65,10.81,204713.0
2020-04-07 14:35:00,10.8,10.81,10.71,10.73,255841.0,10.8,10.81,10.71,10.73,255841.0
2020-04-07 14:40:00,10.72,10.72,10.57,10.6,243597.0,10.72,10.72,10.57,10.6,243597.0
2020-04-07 14:45:00,10.6,10.78,10.59,10.66,204311.0,10.6,10.78,10.59,10.66,204311.0
2020-04-07 14:50:00,10.65,10.66,10.36,10.45,591693.0,10.65,10.66,10.36,10.45,591693.0
2020-04-07 14:55:00,10.46,10.59,10.39,10.46,505922.0,10.46,10.59,10.39,10.46,505922.0
2020-04-07 15:00:00,10.49,10.93,10.45,10.85,579949.0,10.49,10.93,10.45,10.85,579949.0
2020-04-07 15:05:00,10.85,10.94,10.64,10.86,422465.0,10.85,10.94,10.64,10.86,422465.0
2020-04-07 15:10:00,10.85,11.04,10.84,10.94,505264.0,10.85,11.04,10.84,10.94,505264.0
2020-04-07 15:15:00,10.93,10.97,10.7,10.76,414865.0,10.93,10.97,10.7,10.76,414865.0
2020-04-07 15:20:00,10.78,10.82,10.61,10.64,378562.0,10.78,10.82,10.61,10.64,378562.0
2020-04-07 15:25:00,10.63,10.89,10.63,10.65,388804.0,10.63,10.89,10.63,10.65,388804.0
2020-04-07 15:30:00,10.66,10.92,10.64,10.88,284178.0,10.66,10.92,10.64,10.88,284178.0
2020-04-07 15:35:00,10.88,11.0,10.8,11.0,387627.0,10.88,11.0,10.8,11.0,387627.0
2020-04-07 15:40:00,11.0,11.24,10.99,11.11,565354.0,11.0,11.24,10.99,11.11,565354.0
2020-04-07 15:45:00,11.09,11.25,11.04,11.15,494359.0,11.09,11.25,11.04,11.15,494359.0
2020-04-07 15:50:00,11.17,11.17,10.9,11.02,613742.0,11.17,11.17,10.9,11.02,613742.0
2020-04-07 15:55:00,11.03,11.05,10.93,11.01,605300.0,11.03,11.05,10.93,11.01,605300.0
2020-04-08 09:30:00,11.5,11.57,11.1,11.19,1114821.0,11.5,11.57,11.1,11.19,1114821.0
2020-04-08 09:35:00,11.21,11.45,11.17,11.44,757490.0,11.21,11.45,11.17,11.44,757490.0
2020-04-08 09:40:00,11.41,11.78,11.4,11.66,884265.0,11.41,11.78,11.4,11.66,884265.0
2020-04-08 09:45:00,11.66,11.78,11.36,11.44,578754.0,11.66,11.78,11.36,11.44,578754.0
2020-04-08 09:50:00,11.42,11.67,11.39,11.54,436928.0,11.42,11.67,11.39,11.54,436928.0
2020-04-08 09:55:00,11.55,11.62,11.31,11.37,312233.0,11.55,11.62,11.31,11.37,312233.0
2020-04-08 10:00:00,11.37,11.47,11.17,11.18,415642.0,11.37,11.47,11.17,11.18,415642.0
2020-04-08 10:05:00,11.18,11.28,10.91,11.07,886036.0,11.18,11.28,10.91,11.07,886036.0
2020-04-08 10:10:00,11.05,11.16,10.95,11.11,659589.0,11.05,11.16,10.95,11.11,659589.0
2020-04-08 10:15:00,11.09,11.27,11.01,11.26,419234.0,11.09,11.27,11.01,11.26,419234.0
2020-04-08 10:20:00,11.23,11.29,11.06,11.08,310896.0,11.23,11.29,11.06,11.08,310896.0
2020-04-08 10:25:00,11.08,11.34,11.07,11.29,395012.0,11.08,11.34,11.07,11.29,395012.0
2020-04-08 10:30:00,11.31,11.42,11.23,11.42,264917.0,11.31,11.42,11.23,11.42,264917.0
2020-04-08 10:35:00,11.41,11.45,11.22,11.22,399059.0,11.41,11.45,11.22,11.22,399059.0
2020-04-08 10:40:00,11.23,11.31,11.11,11.2,273304.0,11.23,11.31,11.11,11.2,273304.0
2020-04-08 10:45:00,11.2,11.27,11.16,11.2,192512.0,11.2,11.27,11.16,11.2,192512.0
2020-04-08 10:50:00,11.21,11.35,11.19,11.29,263359.0,11.21,11.35,11.19,11.29,263359.0
2020-04-08 10:55:00,11.29,11.37,11.22,11.33,211399.0,11.29,11.37,11.22,11.33,211399.0
2020-04-08 11:00:00,11.33,11.37,11.32,11.34,154350.0,11.33,11.37,11.32,11.34,154350.0
2020-04-08 11:05:00,11.35,11.45,11.32,11.4,251340.0,11.35,11.45,11.32,11.4,251340.0
2020-04-08 11:10:00,11.41,11.6,11.41,11.5,519850.0,11.41,11.6,11.41,11.5,519850.0
2020-04-08 11:15:00,11.49,11.62,11.48,11.56,242288.0,11.49,11.62,11.48,11.56,242288.0
2020-04-08 11:20:00,11.56,11.64,11.55,11.61,312334.0,11.56,11.64,11.55,11.61,312334.0
2020-04-08 11:25:00,11.6,11.68,11.52,11.58,315390.0,11.6,11.68,11.52,11.58,315390.0
2020-04-08 11:30:00,11.58,11.73,11.56,11.71,284143.0,11.58,11.73,11.56,11.71,284143.0
2020-04-08 11:35:00,11.72,11.95,11.71,11.9,861065.0,11.72,11.95,11.71,11.9,861065.0
2020-04-08 11:40:00,11.9,11.94,11.65,11.66,471556.0,11.9,11.94,11.65,11.66,471556.0
2020-04-08 11:45:00,11.66,11.85,11.63,11.79,404117.0,11.66,11.85,11.63,11.79,404117.0
2020-04-08 11:50:00,11.78,11.79,11.53,11.64,443231.0,11.78,11.79,11.53,11.64,443231.0
2020-04-08 11:55:00,11.65,11.69,11.57,11.62,248550.0,11.65,11.69,11.57,11.62,248550.0
2020-04-08 12:00:00,11.62,11.64,11.46,11.58,324728.0,11.62,11.64,11.46,11.58,324728.0
2020-04-08 12:05:00,11.58,11.58,11.4,11.49,361178.0,11.58,11.58,11.4,11.49,361178.0
2020-04-08 12:10:00,11.51,11.58,11.4,11.52,201870.0,11.51,11.58,11.4,11.52,201870.0
2020-04-08 12:15:00,11.52,11.65,11.48,11.61,233282.0,11.52,11.65,11.48,11.61,233282.0
2020-04-08 12:20:00,11.61,11.71,11.6,11.68,248632.0,11.61,11.71,11.6,11.68,248632.0
2020-04-08 12:25:00,11.69,11.7,11.52,11.54,224056.0,11.69,11.7,11.52,11.54,224056.0
2020-04-08 12:30:00,11.54,11.6,11.53,11.59,207550.0,11.54,11.6,11.53,11.59,207550.0
2020-04-08 12:35:00,11.58,11.69,11.54,11.68,276439.0,11.58,11.69,11.54,11.68,276439.0
2020-04-08 12:40:00,11.67,11.77,11.64,11.74,292322.0,11.67,11.77,11.64,11.74,292322.0
2020-04-08 12:45:00,11.74,11.77,11.61,11.66,195997.0,11.74,11.77,11.61,11.66,195997.0
2020-04-08 12:50:00,11.67,11.69,11.59,11.62,186948.0,11.67,11.69,11.59,11.62,186948.0
2020-04-08 12:55:00,11.63,11.67,11.59,11.66,147627.0,11.63,11.67,11.59,11.66,147627.0
2020-04-08 13:00:00,11.66,11.69,11.55,11.58,147858.0,11.66,11.69,11.55,11.58,147858.0
2020-04-08 13:05:00,11.57,11.63,11.55,11.57,160870.0,11.57,11.63,11.55,11.57,160870.0
2020-04-08 13:10:00,11.58,11.61,11.53,11.59,122067.0,11.58,11.61,11.53,11.59,122067.0
2020-04-08 13:15:00,11.6,11.68,11.57,11.68,219722.0,11.6,11.68,11.57,11.68,219722.0
2020-04-08 13:20:00,11.68,11.73,11.62,11.71,222432.0,11.68,11.73,11.62,11.71,222432.0
2020-04-08 13:25:00,11.71,11.72,11.58,11.6,136358.0,11.71,11.72,11.58,11.6,136358.0
2020-04-08 13:30:00,11.58,11.62,11.5,11.52,203514.0,11.58,11.62,11.5,11.52,203514.0
2020-04-08 13:35:00,11.53,11.54,11.36,11.38,507820.0,11.53,11.54,11.36,11.38,507820.0
2020-04-08 13:40:00,11.38,11.5,11.37,11.39,259509.0,11.38,11.5,11.37,11.39,259509.0
2020-04-08 13:45:00,11.39,11.47,11.39,11.42,116874.0,11.39,11.47,11.39,11.42,116874.0
2020-04-08 13:50:00,11.42,11.56,11.38,11.51,310856.0,11.42,11.56,11.38,11.51,310856.0
2020-04-08 13:55:00,11.51,11.52,11.35,11.37,295867.0,11.51,11.52,11.35,11.37,295867.0
2020-04-08 14:00:00,11.38,11.49,11.37,11.48,125836.0,11.38,11.49,11.37,11.48,125836.0
2020-04-08 14:05:00,11.47,11.52,11.37,11.42,194630.0,11.47,11.52,11.37,11.42,194630.0
2020-04-08 14:10:00,11.41,11.47,11.3,11.33,192477.0,11.41,11.47,11.3,11.33,192477.0
2020-04-08 14:15:00,11.33,11.44,11.31,11.43,137736.0,11.33,11.44,11.31,11.43,137736.0
2020-04-08 14:20:00,11.43,11.55,11.4,11.54,231750.0,11.43,11.55,11.4,11.54,231750.0
2020-04-08 14:25:00,11.53,11.56,11.46,11.49,244792.0,11.53,11.56,11.46,11.49,244792.0
2020-04-08 14:30:00,11.5,11.58,11.47,11.51,155829.0,11.5,11.58,11.47,11.51,155829.0
2020-04-08 14:35:00,11.49,11.57,11.49,11.55,76616.0,11.49,11.57,11.49,11.55,76616.0
2020-04-08 14:40:00,11.55,11.71,11.54,11.65,377785.0,11.55,11.71,11.54,11.65,377785.0
2020-04-08 14:45:00,11.66,11.69,11.56,11.59,335435.0,11.66,11.69,11.56,11.59,335435.0
2020-04-08 14:50:00,11.6,11.67,11.59,11.67,157804.0,11.6,11.67,11.59,11.67,157804.0
2020-04-08 14:55:00,11.68,11.68,11.55,11.62,176820.0,11.68,11.68,11.55,11.62,176820.0
2020-04-08 15:00:00,11.63,11.66,11.6,11.66,112654.0,11.63,11.66,11.6,11.66,112654.0
2020-04-08 15:05:00,11.65,11.83,11.63,11.77,323478.0,11.65,11.83,11.63,11.77,323478.0
2020-04-08 15:10:00,11.78,11.78,11.63,11.65,354559.0,11.78,11.78,11.63,11.65,354559.0
2020-04-08 15:15:00,11.65,11.75,11.62,11.73,249420.0,11.65,11.75,11.62,11.73,249420.0
2020-04-08 15:20:00,11.73,11.74,11.61,11.63,220440.0,11.73,11.74,11.61,11.63,220440.0
2020-04-08 15:25:00,11.63,11.69,11.59,11.6,192775.0,11.63,11.69,11.59,11.6,192775.0
2020-04-08 15:30:00,11.6,11.72,11.59,11.61,345007.0,11.6,11.72,11.59,11.61,345007.0
2020-04-08 15:35:00,11.61,11.63,11.54,11.58,328795.0,11.61,11.63,11.54,11.58,328795.0
2020-04-08 15:40:00,11.58,11.62,11.52,11.59,249754.0,11.58,11.62,11.52,11.59,249754.0
2020-04-08 15:45:00,11.59,11.65,11.56,11.63,240876.0,11.59,11.65,11.56,11.63,240876.0
2020-04-08 15:50:00,11.65,11.69,11.63,11.66,390495.0,11.65,11.69,11.63,11.66,390495.0
2020-04-08 15:55:00,11.67,11.73,11.62,11.71,726491.0,11.67,11.73,11.62,11.71,726491.0
2020-04-09 09:30:00,12.72,12.83,12.4,12.59,1966651.0,12.72,12.83,12.4,12.59,1966651.0
2020-04-09 09:35:00,12.61,13.08,12.56,13.07,1448868.0,12.61,13.08,12.56,13.07,1448868.0
2020-04-09 09:40:00,13.07,13.86,13.02,13.66,2033639.0,13.07,13.86,13.02,13.66,2033639.0
2020-04-09 09:45:00,13.68,13.68,13.13,13.33,1460134.0,13.68,13.68,13.13,13.33,1460134.0
2020-04-09 09:50:00,13.35,13.69,13.22,13.61,1087145.0,13.35,13.69,13.22,13.61,1087145.0
2020-04-09 09:55:00,13.62,13.98,13.59,13.98,1267300.0,13.62,13.98,13.59,13.98,1267300.0
2020-04-09 10:00:00,13.97,14.05,13.83,14.01,1335801.0,13.97,14.05,13.83,14.01,1335801.0
2020-04-09 10:05:00,14.04,14.04,13.5,13.53,1254310.0,14.04,14.04,13.5,13.53,1254310.0
2020-04-09 10:10:00,13.54,13.82,13.5,13.65,897553.0,13.54,13.82,13.5,13.65,897553.0
2020-04-09 10:15:00,13.66,13.68,13.48,13.5,975336.0,13.66,13.68,13.48,13.5,975336.0
2020-04-09 10:20:00,13.51,13.59,13.26,13.44,1330932.0,13.51,13.59,13.26,13.44,1330932.0
2020-04-09 10:25:00,13.44,13.8,13.35,13.78,1019072.0,13.44,13.8,13.35,13.78,1019072.0
2020-04-09 10:30:00,13.78,13.98,13.6,13.95,716261.0,13.78,13.98,13.6,13.95,716261.0
2020-04-09 10:35:00,13.95,13.98,13.75,13.96,545813.0,13.95,13.98,13.75,13.96,545813.0
2020-04-09 10:40:00,13.96,13.96,13.61,13.83,591867.0,13.96,13.96,13.61,13.83,591867.0
2020-04-09 10:45:00,13.84,13.88,13.68,13.73,394566.0,13.84,13.88,13.68,13.73,394566.0
2020-04-09 10:50:00,13.74,13.85,13.6,13.75,364914.0,13.74,13.85,13.6,13.75,364914.0
2020-04-09 10:55:00,13.75,13.87,13.65,13.68,393039.0,13.75,13.87,13.65,13.68,393039.0
2020-04-09 11:00:00,13.73,13.75,13.51,13.52,404566.0,13.73,13.75,13.51,13.52,404566.0
2020-04-09 11:05:00,13.52,13.7,13.47,13.68,566755.0,13.52,13.7,13.47,13.68,566755.0
2020-04-09 11:10:00,13.68,13.74,13.53,13.63,326580.0,13.68,13.74,13.53,13.63,326580.0
2020-04-09 11:15:00,13.63,13.66,13.45,13.51,370426.0,13.63,13.66,13.45,13.51,370426.0
2020-04-09 11:20:00,13.52,13.7,13.51,13.55,366372.0,13.52,13.7,13.51,13.55,366372.0
2020-04-09 11:25:00,13.55,13.7,13.51,13.67,324332.0,13.55,13.7,13.51,13.67,324332.0
2020-04-09 11:30:00,13.68,13.69,13.56,13.57,245297.0,13.68,13.69,13.56,13.57,245297.0
2020-04-09 11:35:00,13.58,13.79,13.56,13.74,475167.0,13.58,13.79,13.56,13.74,475167.0
2020-04-09 11:40:00,13.74,13.75,13.6,13.73,349482.0,13.74,13.75,13.6,13.73,349482.0
2020-04-09 11:45:00,13.74,13.82,13.67,13.72,400270.0,13.74,13.82,13.67,13.72,400270.0
2020-04-09 11:50:00,13.73,13.77,13.65,13.67,210170.0,13.73,13.77,13.65,13.67,210170.0
2020-04-09 11:55:00,13.68,13.76,13.61,13.73,282933.0,13.68,13.76,13.61,13.73,282933.0
2020-04-09 12:00:00,13.74,13.85,13.68,13.84,333254.0,13.74,13.85,13.68,13.84,333254.0
2020-04-09 12:05:00,13.83,13.95,13.83,13.94,542019.0,13.83,13.95,13.83,13.94,542019.0
2020-04-09 12:10:00,13.93,13.94,13.8,13.86,334840.0,13.93,13.94,13.8,13.86,334840.0
2020-04-09 12:15:00,13.86,13.98,13.84,13.97,310151.0,13.86,13.98,13.84,13.97,310151.0
2020-04-09 12:20:00,13.97,14.0,13.88,13.89,387920.0,13.97,14.0,13.88,13.89,387920.0
2020-04-09 12:25:00,13.88,13.9,13.7,13.71,358449.0,13.88,13.9,13.7,13.71,358449.0
2020-04-09 12:30:00,13.73,13.82,13.65,13.66,326956.0,13.73,13.82,13.65,13.66,326956.0
2020-04-09 12:35:00,13.66,13.82,13.62,13.79,459536.0,13.66,13.82,13.62,13.79,459536.0
2020-04-09 12:40:00,13.79,13.9,13.75,13.8,267035.0,13.79,13.9,13.75,13.8,267035.0
2020-04-09 12:45:00,13.81,13.87,13.75,13.86,243470.0,13.81,13.87,13.75,13.86,243470.0
2020-04-09 12:50:00,13.86,13.9,13.83,13.88,158992.0,13.86,13.9,13.83,13.88,158992.0
2020-04-09 12:55:00,13.87,14.0,13.83,13.88,460773.0,13.87,14.0,13.83,13.88,460773.0
2020-04-09 13:00:00,13.9,13.92,13.84,13.88,169038.0,13.9,13.92,13.84,13.88,169038.0
2020-04-09 13:05:00,13.88,13.93,13.81,13.88,193144.0,13.88,13.93,13.81,13.88,193144.0
2020-04-09 13:10:00,13.87,13.89,13.73,13.78,317019.0,13.87,13.89,13.73,13.78,317019.0
2020-04-09 13:15:00,13.78,13.87,13.75,13.86,186925.0,13.78,13.87,13.75,13.86,186925.0
2020-04-09 13:20:00,13.86,13.94,13.81,13.93,281714.0,13.86,13.94,13.81,13.93,281714.0
2020-04-09 13:25:00,13.93,14.0,13.9,13.96,459434.0,13.93,14.0,13.9,13.96,459434.0
2020-04-09 13:30:00,13.97,14.18,13.96,14.12,852808.0,13.97,14.18,13.96,14.12,852808.0
2020-04-09 13:35:00,14.13,14.13,13.92,13.95,537778.0,14.13,14.13,13.92,13.95,537778.0
2020-04-09 13:40:00,13.95,14.1,13.93,14.01,341409.0,13.95,14.1,13.93,14.01,341409.0
2020-04-09 13:45:00,14.02,14.06,13.94,13.95,351685.0,14.02,14.06,13.94,13.95,351685.0
2020-04-09 13:50:00,13.96,14.0,13.83,13.98,414099.0,13.96,14.0,13.83,13.98,414099.0
2020-04-09 13:55:00,13.96,14.08,13.94,14.04,326063.0,13.96,14.08,13.94,14.04,326063.0
2020-04-09 14:00:00,14.04,14.14,13.93,13.93,476370.0,14.04,14.14,13.93,13.93,476370.0
2020-04-09 14:05:00,13.93,13.94,13.62,13.69,618158.0,13.93,13.94,13.62,13.69,618158.0
2020-04-09 14:10:00,13.7,13.81,13.57,13.58,453609.0,13.7,13.81,13.57,13.58,453609.0
2020-04-09 14:15:00,13.58,13.6,13.46,13.55,851522.0,13.58,13.6,13.46,13.55,851522.0
2020-04-09 14:20:00,13.55,13.75,13.4,13.65,701177.0,13.55,13.75,13.4,13.65,701177.0
2020-04-09 14:25:00,13.63,13.72,13.45,13.47,499752.0,13.63,13.72,13.45,13.47,499752.0
2020-04-09 14:30:00,13.46,13.55,13.15,13.19,681216.0,13.46,13.55,13.15,13.19,681216.0
2020-04-09 14:35:00,13.17,13.38,13.05,13.24,640989.0,13.17,13.38,13.05,13.24,640989.0
2020-04-09 14:40:00,13.23,13.25,13.03,13.06,606404.0,13.23,13.25,13.03,13.06,606404.0
2020-04-09 14:45:00,13.07,13.2,12.61,12.67,1241823.0,13.07,13.2,12.61,12.67,1241823.0
2020-04-09 14:50:00,12.67,12.82,12.35,12.41,993635.0,12.67,12.82,12.35,12.41,993635.0
2020-04-09 14:55:00,12.41,12.77,12.25,12.58,1314189.0,12.41,12.77,12.25,12.58,1314189.0
2020-04-09 15:00:00,12.59,12.8,12.4,12.74,620036.0,12.59,12.8,12.4,12.74,620036.0
2020-04-09 15:05:00,12.76,13.14,12.7,13.1,1159345.0,12.76,13.14,12.7,13.1,1159345.0
2020-04-09 15:10:00,13.08,13.16,12.79,12.97,552258.0,13.08,13.16,12.79,12.97,552258.0
2020-04-09 15:15:00,12.97,13.09,12.77,12.85,520724.0,12.97,13.09,12.77,12.85,520724.0
2020-04-09 15:20:00,12.86,12.97,12.8,12.85,464062.0,12.86,12.97,12.8,12.85,464062.0
2020-04-09 15:25:00,12.86,13.09,12.85,13.06,346117.0,12.86,13.09,12.85,13.06,346117.0
2020-04-09 15:30:00,13.07,13.2,12.92,13.07,551507.0,13.07,13.2,12.92,13.07,551507.0
2020-04-09 15:35:00,13.09,13.1,12.97,13.09,363559.0,13.09,13.1,12.97,13.09,363559.0
2020-04-09 15:40:00,13.09,13.17,13.05,13.11,378415.0,13.09,13.17,13.05,13.11,378415.0
2020-04-09 15:45:00,13.11,13.15,12.95,12.99,441795.0,13.11,13.15,12.95,12.99,441795.0
2020-04-09 15:50:00,12.97,13.1,12.96,13.07,547207.0,12.97,13.1,12.96,13.07,547207.0
2020-04-09 15:55:00,13.07,13.13,13.06,13.11,1051893.0,13.07,13.13,13.06,13.11,1051893.0
2020-04-13 09:30:00,12.05,12.05,11.0,11.38,3587106.0,12.05,12.05,11.0,11.38,3587106.0
2020-04-13 09:35:00,11.34,11.34,11.0,11.16,1790468.0,11.34,11.34,11.0,11.16,1790468.0
2020-04-13 09:40:00,11.17,11.39,11.07,11.28,1073170.0,11.17,11.39,11.07,11.28,1073170.0
2020-04-13 09:45:00,11.28,11.42,11.15,11.4,909606.0,11.28,11.42,11.15,11.4,909606.0
2020-04-13 09:50:00,11.4,11.61,11.32,11.56,874953.0,11.4,11.61,11.32,11.56,874953.0
2020-04-13 09:55:00,11.57,11.75,11.45,11.63,823000.0,11.57,11.75,11.45,11.63,823000.0
2020-04-13 10:00:00,11.63,11.71,11.45,11.7,514495.0,11.63,11.71,11.45,11.7,514495.0
2020-04-13 10:05:00,11.69,11.8,11.64,11.73,584005.0,11.69,11.8,11.64,11.73,584005.0
2020-04-13 10:10:00,11.73,11.89,11.53,11.63,654198.0,11.73,11.89,11.53,11.63,654198.0
2020-04-13 10:15:00,11.61,11.7,11.56,11.69,359919.0,11.61,11.7,11.56,11.69,359919.0
2020-04-13 10:20:00,11.69,11.89,11.62,11.62,459489.0,11.69,11.89,11.62,11.62,459489.0
2020-04-13 10:25:00,11.62,11.74,11.54,11.71,411861.0,11.62,11.74,11.54,11.71,411861.0
2020-04-13 10:30:00,11.7,11.72,11.58,11.6,257168.0,11.7,11.72,11.58,11.6,257168.0
2020-04-13 10:35:00,11.61,11.66,11.4,11.44,734842.0,11.61,11.66,11.4,11.44,734842.0
2020-04-13 10:40:00,11.44,11.58,11.4,11.55,450271.0,11.44,11.58,11.4,11.55,450271.0
2020-04-13 10:45:00,11.57,11.68,11.51,11.54,245219.0,11.57,11.68,11.51,11.54,245219.0
2020-04-13 10:50:00,11.54,11.57,11.31,11.32,326940.0,11.54,11.57,11.31,11.32,326940.0
2020-04-13 10:55:00,11.33,11.37,11.3,11.32,288153.0,11.33,11.37,11.3,11.32,288153.0
2020-04-13 11:00:00,11.32,11.38,11.25,11.3,609278.0,11.32,11.38,11.25,11.3,609278.0
2020-04-13 11:05:00,11.29,11.32,11.18,11.18,345502.0,11.29,11.32,11.18,11.18,345502.0
2020-04-13 11:10:00,11.18,11.29,11.18,11.28,480770.0,11.18,11.29,11.18,11.28,480770.0
2020-04-13 11:15:00,11.27,11.34,11.25,11.29,402472.0,11.27,11.34,11.25,11.29,402472.0
2020-04-13 11:20:00,11.28,11.39,11.26,11.35,247910.0,11.28,11.39,11.26,11.35,247910.0
2020-04-13 11:25:00,11.34,11.45,11.3,11.39,263709.0,11.34,11.45,11.3,11.39,263709.0
2020-04-13 11:30:00,11.39,11.41,11.26,11.31,239601.0,11.39,11.41,11.26,11.31,239601.0
2020-04-13 11:35:00,11.3,11.36,11.27,11.28,183143.0,11.3,11.36,11.27,11.28,183143.0
2020-04-13 11:40:00,11.28,11.3,11.25,11.26,168827.0,11.28,11.3,11.25,11.26,168827.0
2020-04-13 11:45:00,11.26,11.41,11.25,11.4,265993.0,11.26,11.41,11.25,11.4,265993.0
2020-04-13 11:50:00,11.39,11.44,11.33,11.44,270666.0,11.39,11.44,11.33,11.44,270666.0
2020-04-13 11:55:00,11.44,11.47,11.31,11.34,263969.0,11.44,11.47,11.31,11.34,263969.0
2020-04-13 12:00:00,11.34,11.45,11.31,11.45,165093.0,11.34,11.45,11.31,11.45,165093.0
2020-04-13 12:05:00,11.45,11.56,11.43,11.55,265420.0,11.45,11.56,11.43,11.55,265420.0
2020-04-13 12:10:00,11.55,11.65,11.54,11.63,326953.0,11.55,11.65,11.54,11.63,326953.0
2020-04-13 12:15:00,11.64,11.69,11.6,11.61,363303.0,11.64,11.69,11.6,11.61,363303.0
2020-04-13 12:20:00,11.6,11.64,11.57,11.57,248031.0,11.6,11.64,11.57,11.57,248031.0
2020-04-13 12:25:00,11.57,11.63,11.52,11.52,268495.0,11.57,11.63,11.52,11.52,268495.0
2020-04-13 12:30:00,11.52,11.53,11.43,11.52,298987.0,11.52,11.53,11.43,11.52,298987.0
2020-04-13 12:35:00,11.52,11.55,11.47,11.47,134100.0,11.52,11.55,11.47,11.47,134100.0
2020-04-13 12:40:00,11.48,11.52,11.47,11.47,189026.0,11.48,11.52,11.47,11.47,189026.0
2020-04-13 12:45:00,11.48,11.51,11.46,11.49,145682.0,11.48,11.51,11.46,11.49,145682.0
2020-04-13 12:50:00,11.49,11.49,11.4,11.4,149247.0,11.49,11.49,11.4,11.4,149247.0
2020-04-13 12:55:00,11.41,11.46,11.39,11.4,191795.0,11.41,11.46,11.39,11.4,191795.0
2020-04-13 13:00:00,11.41,11.46,11.35,11.43,197368.0,11.41,11.46,11.35,11.43,197368.0
2020-04-13 13:05:00,11.42,11.47,11.39,11.46,89564.0,11.42,11.47,11.39,11.46,89564.0
2020-04-13 13:10:00,11.47,11.48,11.43,11.43,108406.0,11.47,11.48,11.43,11.43,108406.0
2020-04-13 13:15:00,11.44,11.45,11.4,11.41,102715.0,11.44,11.45,11.4,11.41,102715.0
2020-04-13 13:20:00,11.41,11.42,11.36,11.37,159324.0,11.41,11.42,11.36,11.37,159324.0
2020-04-13 13:25:00,11.37,11.4,11.35,11.38,192307.0,11.37,11.4,11.35,11.38,192307.0
2020-04-13 13:30:00,11.38,11.52,11.37,11.45,171389.0,11.38,11.52,11.37,11.45,171389.0
2020-04-13 13:35:00,11.44,11.47,11.38,11.46,131700.0,11.44,11.47,11.38,11.46,131700.0
2020-04-13 13:40:00,11.46,11.52,11.45,11.45,180302.0,11.46,11.52,11.45,11.45,180302.0
2020-04-13 13:45:00,11.46,11.47,11.36,11.36,175473.0,11.46,11.47,11.36,11.36,175473.0
2020-04-13 13:50:00,11.37,11.43,11.35,11.38,225096.0,11.37,11.43,11.35,11.38,225096.0
2020-04-13 13:55:00,11.39,11.45,11.31,11.36,336911.0,11.39,11.45,11.31,11.36,336911.0
2020-04-13 14:00:00,11.35,11.39,11.3,11.33,243911.0,11.35,11.39,11.3,11.33,243911.0
2020-04-13 14:05:00,11.33,11.37,11.32,11.33,124441.0,11.33,11.37,11.32,11.33,124441.0
2020-04-13 14:10:00,11.33,11.33,11.26,11.26,281293.0,11.33,11.33,11.26,11.26,281293.0
2020-04-13 14:15:00,11.27,11.3,11.26,11.29,268851.0,11.27,11.3,11.26,11.29,268851.0
2020-04-13 14:20:00,11.29,11.29,11.25,11.28,256455.0,11.29,11.29,11.25,11.28,256455.0
2020-04-13 14:25:00,11.28,11.29,11.25,11.26,165780.0,11.28,11.29,11.25,11.26,165780.0
2020-04-13 14:30:00,11.27,11.34,11.26,11.32,208873.0,11.27,11.34,11.26,11.32,208873.0
2020-04-13 14:35:00,11.33,11.34,11.27,11.29,151563.0,11.33,11.34,11.27,11.29,151563.0
2020-04-13 14:40:00,11.28,11.29,11.25,11.26,131370.0,11.28,11.29,11.25,11.26,131370.0
2020-04-13 14:45:00,11.26,11.33,11.25,11.29,490929.0,11.26,11.33,11.25,11.29,490929.0
2020-04-13 14:50:00,11.28,11.3,11.26,11.28,184727.0,11.28,11.3,11.26,11.28,184727.0
2020-04-13 14:55:00,11.28,11.35,11.26,11.35,151494.0,11.28,11.35,11.26,11.35,151494.0
2020-04-13 15:00:00,11.35,11.35,11.27,11.28,129284.0,11.35,11.35,11.27,11.28,129284.0
2020-04-13 15:05:00,11.29,11.3,11.25,11.26,103075.0,11.29,11.3,11.25,11.26,103075.0
2020-04-13 15:10:00,11.26,11.27,11.25,11.27,182128.0,11.26,11.27,11.25,11.27,182128.0
2020-04-13 15:15:00,11.26,11.33,11.25,11.31,326026.0,11.26,11.33,11.25,11.31,326026.0
2020-04-13 15:20:00,11.31,11.31,11.27,11.3,231749.0,11.31,11.31,11.27,11.3,231749.0
2020-04-13 15:25:00,11.3,11.36,11.28,11.36,294461.0,11.3,11.36,11.28,11.36,294461.0
2020-04-13 15:30:00,11.36,11.38,11.3,11.33,294960.0,11.36,11.38,11.3,11.33,294960.0
2020-04-13 15:35:00,11.33,11.34,11.3,11.32,282051.0,11.33,11.34,11.3,11.32,282051.0
2020-04-13 15:40:00,11.32,11.35,11.3,11.35,315838.0,11.32,11.35,11.3,11.35,315838.0
2020-04-13 15:45:00,11.35,11.35,11.31,11.34,348931.0,11.35,11.35,11.31,11.34,348931.0
2020-04-13 15:50:00,11.34,11.38,11.32,11.35,430110.0,11.34,11.38,11.32,11.35,430110.0
2020-04-13 15:55:00,11.35,11.37,11.34,11.35,535991.0,11.35,11.37,11.34,11.35,535991.0
2020-04-14 09:30:00,12.49,12.55,12.14,12.54,1996901.0,12.49,12.55,12.14,12.54,1996901.0
2020-04-14 09:35:00,12.54,12.74,12.5,12.57,1405354.0,12.54,12.74,12.5,12.57,1405354.0
2020-04-14 09:40:00,12.55,12.64,12.3,12.59,1140278.0,12.55,12.64,12.3,12.59,1140278.0
2020-04-14 09:45:00,12.58,12.67,12.5,12.56,681998.0,12.58,12.67,12.5,12.56,681998.0
2020-04-14 09:50:00,12.56,12.84,12.52,12.72,1093241.0,12.56,12.84,12.52,12.72,1093241.0
2020-04-14 09:55:00,12.74,12.9,12.66,12.88,744653.0,12.74,12.9,12.66,12.88,744653.0
2020-04-14 10:00:00,12.87,12.98,12.76,12.82,928354.0,12.87,12.98,12.76,12.82,928354.0
2020-04-14 10:05:00,12.81,12.84,12.58,12.67,918239.0,12.81,12.84,12.58,12.67,918239.0
2020-04-14 10:10:00,12.67,12.78,12.63,12.73,504259.0,12.67,12.78,12.63,12.73,504259.0
2020-04-14 10:15:00,12.73,12.78,12.67,12.76,443902.0,12.73,12.78,12.67,12.76,443902.0
2020-04-14 10:20:00,12.76,12.79,12.67,12.68,453251.0,12.76,12.79,12.67,12.68,453251.0
2020-04-14 10:25:00,12.69,12.7,12.5,12.56,630533.0,12.69,12.7,12.5,12.56,630533.0
2020-04-14 10:30:00,12.55,12.56,12.37,12.4,758033.0,12.55,12.56,12.37,12.4,758033.0
2020-04-14 10:35:00,12.39,12.4,12.21,12.24,913820.0,12.39,12.4,12.21,12.24,913820.0
2020-04-14 10:40:00,12.24,12.49,12.24,12.49,739463.0,12.24,12.49,12.24,12.49,739463.0
2020-04-14 10:45:00,12.48,12.5,12.3,12.36,439068.0,12.48,12.5,12.3,12.36,439068.0
2020-04-14 10:50:00,12.36,12.37,12.2,12.21,399654.0,12.36,12.37,12.2,12.21,399654.0
2020-04-14 10:55:00,12.21,12.23,12.11,12.12,655193.0,12.21,12.23,12.11,12.12,655193.0
2020-04-14 11:00:00,12.12,12.12,12.0,12.0,857969.0,12.12,12.12,12.0,12.0,857969.0
2020-04-14 11:05:00,12.0,12.01,11.8,11.9,1383638.0,12.0,12.01,11.8,11.9,1383638.0
2020-04-14 11:10:00,11.9,11.98,11.8,11.87,719475.0,11.9,11.98,11.8,11.87,719475.0
2020-04-14 11:15:00,11.87,12.1,11.87,12.0,702299.0,11.87,12.1,11.87,12.0,702299.0
2020-04-14 11:20:00,12.01,12.24,11.96,12.2,623698.0,12.01,12.24,11.96,12.2,623698.0
2020-04-14 11:25:00,12.2,12.25,12.01,12.02,464644.0,12.2,12.25,12.01,12.02,464644.0
2020-04-14 11:30:00,12.04,12.13,12.02,12.12,477356.0,12.04,12.13,12.02,12.12,477356.0
2020-04-14 11:35:00,12.13,12.13,12.04,12.07,244520.0,12.13,12.13,12.04,12.07,244520.0
2020-04-14 11:40:00,12.08,12.16,12.07,12.13,177664.0,12.08,12.16,12.07,12.13,177664.0
2020-04-14 11:45:00,12.13,12.15,12.08,12.13,187138.0,12.13,12.15,12.08,12.13,187138.0
2020-04-14 11:50:00,12.14,12.19,12.08,12.1,173276.0,12.14,12.19,12.08,12.1,173276.0
2020-04-14 11:55:00,12.1,12.11,11.96,11.97,249262.0,12.1,12.11,11.96,11.97,249262.0
2020-04-14 12:00:00,11.96,12.12,11.96,12.1,286192.0,11.96,12.12,11.96,12.1,286192.0
2020-04-14 12:05:00,12.11,12.19,12.1,12.12,279746.0,12.11,12.19,12.1,12.12,279746.0
2020-04-14 12:10:00,12.12,12.12,12.09,12.09,120218.0,12.12,12.12,12.09,12.09,120218.0
2020-04-14 12:15:00,12.09,12.18,12.08,12.16,233334.0,12.09,12.18,12.08,12.16,233334.0
2020-04-14 12:20:00,12.17,12.25,12.15,12.17,219926.0,12.17,12.25,12.15,12.17,219926.0
2020-04-14 12:25:00,12.17,12.2,12.12,12.13,171746.0,12.17,12.2,12.12,12.13,171746.0
2020-04-14 12:30:00,12.13,12.15,12.07,12.08,390320.0,12.13,12.15,12.07,12.08,390320.0
2020-04-14 12:35:00,12.07,12.13,12.05,12.09,219910.0,12.07,12.13,12.05,12.09,219910.0
2020-04-14 12:40:00,12.09,12.24,12.08,12.18,285466.0,12.09,12.24,12.08,12.18,285466.0
2020-04-14 12:45:00,12.18,12.21,12.16,12.17,117711.0,12.18,12.21,12.16,12.17,117711.0
2020-04-14 12:50:00,12.16,12.17,12.1,12.11,165209.0,12.16,12.17,12.1,12.11,165209.0
2020-04-14 12:55:00,12.11,12.16,12.1,12.13,151276.0,12.11,12.16,12.1,12.13,151276.0
2020-04-14 13:00:00,12.13,12.15,12.08,12.09,170385.0,12.13,12.15,12.08,12.09,170385.0
2020-04-14 13:05:00,12.08,12.09,12.0,12.04,296833.0,12.08,12.09,12.0,12.04,296833.0
2020-04-14 13:10:00,12.04,12.1,12.04,12.08,141224.0,12.04,12.1,12.04,12.08,141224.0
2020-04-14 13:15:00,12.08,12.09,12.05,12.07,91270.0,12.08,12.09,12.05,12.07,91270.0
2020-04-14 13:20:00,12.06,12.07,12.02,12.03,140849.0,12.06,12.07,12.02,12.03,140849.0
2020-04-14 13:25:00,12.03,12.05,11.97,11.99,317600.0,12.03,12.05,11.97,11.99,317600.0
2020-04-14 13:30:00,11.99,12.09,11.98,12.05,217291.0,11.99,12.09,11.98,12.05,217291.0
2020-04-14 13:35:00,12.05,12.08,12.0,12.01,170187.0,12.05,12.08,12.0,12.01,170187.0
2020-04-14 13:40:00,12.01,12.04,12.0,12.02,119197.0,12.01,12.04,12.0,12.02,119197.0
2020-04-14 13:45:00,12.02,12.08,12.01,12.06,251665.0,12.02,12.08,12.01,12.06,251665.0
2020-04-14 13:50:00,12.07,12.07,12.02,12.02,125512.0,12.07,12.07,12.02,12.02,125512.0
2020-04-14 13:55:00,12.03,12.04,12.01,12.02,183925.0,12.03,12.04,12.01,12.02,183925.0
2020-04-14 14:00:00,12.02,12.02,11.99,11.99,228123.0,12.02,12.02,11.99,11.99,228123.0
2020-04-14 14:05:00,12.0,12.0,11.96,11.98,170648.0,12.0,12.0,11.96,11.98,170648.0
2020-04-14 14:10:00,11.97,11.99,11.97,11.99,156201.0,11.97,11.99,11.97,11.99,156201.0
2020-04-14 14:15:00,11.98,12.0,11.98,12.0,234428.0,11.98,12.0,11.98,12.0,234428.0
2020-04-14 14:20:00,12.0,12.04,11.96,11.96,215257.0,12.0,12.04,11.96,11.96,215257.0
2020-04-14 14:25:00,11.96,11.97,11.83,11.9,492813.0,11.96,11.97,11.83,11.9,492813.0
2020-04-14 14:30:00,11.9,11.95,11.87,11.89,215823.0,11.9,11.95,11.87,11.89,215823.0
2020-04-14 14:35:00,11.9,11.94,11.85,11.85,152613.0,11.9,11.94,11.85,11.85,152613.0
2020-04-14 14:40:00,11.85,11.87,11.82,11.82,196723.0,11.85,11.87,11.82,11.82,196723.0
2020-04-14 14:45:00,11.82,11.86,11.77,11.81,452177.0,11.82,11.86,11.77,11.81,452177.0
2020-04-14 14:50:00,11.82,11.85,11.74,11.76,387576.0,11.82,11.85,11.74,11.76,387576.0
2020-04-14 14:55:00,11.76,11.8,11.63,11.77,628742.0,11.76,11.8,11.63,11.77,628742.0
2020-04-14 15:00:00,11.77,11.92,11.76,11.85,389685.0,11.77,11.92,11.76,11.85,389685.0
2020-04-14 15:05:00,11.85,11.89,11.8,11.88,256269.0,11.85,11.89,11.8,11.88,256269.0
2020-04-14 15:10:00,11.88,11.88,11.83,11.84,188714.0,11.88,11.88,11.83,11.84,188714.0
2020-04-14 15:15:00,11.83,11.9,11.78,11.86,260777.0,11.83,11.9,11.78,11.86,260777.0
2020-04-14 15:20:00,11.86,11.94,11.85,11.93,227074.0,11.86,11.94,11.85,11.93,227074.0
2020-04-14 15:25:00,11.93,12.07,11.92,12.05,495150.0,11.93,12.07,11.92,12.05,495150.0
2020-04-14 15:30:00,12.04,12.2,12.04,12.19,721266.0,12.04,12.2,12.04,12.19,721266.0
2020-04-14 15:35:00,12.19,12.2,12.09,12.13,450252.0,12.19,12.2,12.09,12.13,450252.0
2020-04-14 15:40:00,12.13,12.18,12.1,12.15,418661.0,12.13,12.18,12.1,12.15,418661.0
2020-04-14 15:45:00,12.15,12.3,12.13,12.27,543935.0,12.15,12.3,12.13,12.27,543935.0
2020-04-14 15:50:00,12.28,12.3,12.18,12.27,567778.0,12.28,12.3,12.18,12.27,567778.0
2020-04-14 15:55:00,12.28,12.36,12.23,12.33,780677.0,12.28,12.36,12.23,12.33,780677.0
2020-04-15 09:30:00,11.6,11.75,11.39,11.72,1445605.0,11.6,11.75,11.39,11.72,1445605.0
2020-04-15 09:35:00,11.71,12.09,11.67,12.0,1033631.0,11.71,12.09,11.67,12.0,1033631.0
2020-04-15 09:40:00,12.0,12.01,11.61,11.79,723775.0,12.0,12.01,11.61,11.79,723775.0
2020-04-15 09:45:00,11.8,11.95,11.7,11.83,366647.0,11.8,11.95,11.7,11.83,366647.0
2020-04-15 09:50:00,11.83,11.86,11.61,11.66,371960.0,11.83,11.86,11.61,11.66,371960.0
2020-04-15 09:55:00,11.67,11.85,11.64,11.76,365897.0,11.67,11.85,11.64,11.76,365897.0
2020-04-15 10:00:00,11.77,11.82,11.69,11.7,155424.0,11.77,11.82,11.69,11.7,155424.0
2020-04-15 10:05:00,11.7,11.89,11.65,11.88,345628.0,11.7,11.89,11.65,11.88,345628.0
2020-04-15 10:10:00,11.88,11.88,11.68,11.7,242555.0,11.88,11.88,11.68,11.7,242555.0
2020-04-15 10:15:00,11.69,11.75,11.53,11.55,523629.0,11.69,11.75,11.53,11.55,523629.0
2020-04-15 10:20:00,11.56,11.67,11.53,11.62,206152.0,11.56,11.67,11.53,11.62,206152.0
2020-04-15 10:25:00,11.6,11.64,11.54,11.62,179935.0,11.6,11.64,11.54,11.62,179935.0
2020-04-15 10:30:00,11.61,11.69,11.57,11.65,269495.0,11.61,11.69,11.57,11.65,269495.0
2020-04-15 10:35:00,11.64,11.7,11.51,11.54,254526.0,11.64,11.7,11.51,11.54,254526.0
2020-04-15 10:40:00,11.54,11.72,11.54,11.61,200710.0,11.54,11.72,11.54,11.61,200710.0
2020-04-15 10:45:00,11.61,11.68,11.6,11.68,133295.0,11.61,11.68,11.6,11.68,133295.0
2020-04-15 10:50:00,11.68,11.7,11.58,11.63,209384.0,11.68,11.7,11.58,11.63,209384.0
2020-04-15 10:55:00,11.64,11.67,11.6,11.6,159122.0,11.64,11.67,11.6,11.6,159122.0
2020-04-15 11:00:00,11.6,11.61,11.5,11.57,215735.0,11.6,11.61,11.5,11.57,215735.0
2020-04-15 11:05:00,11.56,11.69,11.51,11.66,241665.0,11.56,11.69,11.51,11.66,241665.0
2020-04-15 11:10:00,11.67,11.72,11.59,11.63,192348.0,11.67,11.72,11.59,11.63,192348.0
2020-04-15 11:15:00,11.63,11.68,11.59,11.68,87092.0,11.63,11.68,11.59,11.68,87092.0
2020-04-15 11:20:00,11.68,11.7,11.65,11.67,101939.0,11.68,11.7,11.65,11.67,101939.0
2020-04-15 11:25:00,11.67,11.76,11.65,11.7,187070.0,11.67,11.76,11.65,11.7,187070.0
2020-04-15 11:30:00,11.7,11.8,11.7,11.77,195258.0,11.7,11.8,11.7,11.77,195258.0
2020-04-15 11:35:00,11.76,11.78,11.68,11.71,149292.0,11.76,11.78,11.68,11.71,149292.0
2020-04-15 11:40:00,11.71,11.75,11.65,11.66,105879.0,11.71,11.75,11.65,11.66,105879.0
2020-04-15 11:45:00,11.66,11.7,11.64,11.64,92619.0,11.66,11.7,11.64,11.64,92619.0
2020-04-15 11:50:00,11.64,11.7,11.63,11.63,110325.0,11.64,11.7,11.63,11.63,110325.0
2020-04-15 11:55:00,11.63,11.68,11.59,11.63,178488.0,11.63,11.68,11.59,11.63,178488.0
2020-04-15 12:00:00,11.63,11.76,11.6,11.75,173541.0,11.63,11.76,11.6,11.75,173541.0
2020-04-15 12:05:00,11.75,11.76,11.69,11.74,114031.0,11.75,11.76,11.69,11.74,114031.0
2020-04-15 12:10:00,11.74,11.83,11.72,11.83,150775.0,11.74,11.83,11.72,11.83,150775.0
2020-04-15 12:15:00,11.82,11.86,11.78,11.84,175139.0,11.82,11.86,11.78,11.84,175139.0
2020-04-15 12:20:00,11.84,11.93,11.8,11.88,289889.0,11.84,11.93,11.8,11.88,289889.0
2020-04-15 12:25:00,11.89,11.96,11.82,11.96,162013.0,11.89,11.96,11.82,11.96,162013.0
2020-04-15 12:30:00,11.96,12.07,11.94,11.97,321141.0,11.96,12.07,11.94,11.97,321141.0
2020-04-15 12:35:00,11.97,12.02,11.91,11.94,270271.0,11.97,12.02,11.91,11.94,270271.0
2020-04-15 12:40:00,11.95,12.0,11.88,11.99,172602.0,11.95,12.0,11.88,11.99,172602.0
2020-04-15 12:45:00,11.99,11.99,11.93,11.97,126230.0,11.99,11.99,11.93,11.97,126230.0
2020-04-15 12:50:00,11.97,12.0,11.91,11.95,141460.0,11.97,12.0,11.91,11.95,141460.0
2020-04-15 12:55:00,11.95,11.96,11.91,11.93,62852.0,11.95,11.96,11.91,11.93,62852.0
2020-04-15 13:00:00,11.93,11.99,11.92,11.99,96384.0,11.93,11.99,11.92,11.99,96384.0
2020-04-15 13:05:00,11.99,12.18,11.98,12.18,339503.0,11.99,12.18,11.98,12.18,339503.0
2020-04-15 13:10:00,12.18,12.18,12.08,12.13,208460.0,12.18,12.18,12.08,12.13,208460.0
2020-04-15 13:15:00,12.13,12.16,12.05,12.11,235415.0,12.13,12.16,12.05,12.11,235415.0
2020-04-15 13:20:00,12.11,12.11,12.02,12.08,147313.0,12.11,12.11,12.02,12.08,147313.0
2020-04-15 13:25:00,12.08,12.1,11.93,12.0,184131.0,12.08,12.1,11.93,12.0,184131.0
2020-04-15 13:30:00,12.01,12.04,11.94,12.03,107704.0,12.01,12.04,11.94,12.03,107704.0
2020-04-15 13:35:00,12.02,12.08,11.99,12.01,133261.0,12.02,12.08,11.99,12.01,133261.0
2020-04-15 13:40:00,12.01,12.05,11.96,11.96,99918.0,12.01,12.05,11.96,11.96,99918.0
2020-04-15 13:45:00,11.96,12.06,11.96,11.98,169929.0,11.96,12.06,11.96,11.98,169929.0
2020-04-15 13:50:00,11.99,12.03,11.97,11.99,94676.0,11.99,12.03,11.97,11.99,94676.0
2020-04-15 13:55:00,11.99,12.09,11.96,12.07,187721.0,11.99,12.09,11.96,12.07,187721.0
2020-04-15 14:00:00,12.07,12.18,12.06,12.06,224370.0,12.07,12.18,12.06,12.06,224370.0
2020-04-15 14:05:00,12.08,12.12,12.01,12.01,103986.0,12.08,12.12,12.01,12.01,103986.0
2020-04-15 14:10:00,12.02,12.07,11.98,12.03,127417.0,12.02,12.07,11.98,12.03,127417.0
2020-04-15 14:15:00,12.02,12.03,11.96,11.99,115644.0,12.02,12.03,11.96,11.99,115644.0
2020-04-15 14:20:00,11.98,12.09,11.98,12.03,86382.0,11.98,12.09,11.98,12.03,86382.0
2020-04-15 14:25:00,12.04,12.08,12.0,12.06,59295.0,12.04,12.08,12.0,12.06,59295.0
2020-04-15 14:30:00,12.07,12.2,12.07,12.19,219107.0,12.07,12.2,12.07,12.19,219107.0
2020-04-15 14:35:00,12.19,12.25,12.15,12.2,275838.0,12.19,12.25,12.15,12.2,275838.0
2020-04-15 14:40:00,12.2,12.22,12.08,12.1,185032.0,12.2,12.22,12.08,12.1,185032.0
2020-04-15 14:45:00,12.1,12.13,12.06,12.09,164259.0,12.1,12.13,12.06,12.09,164259.0
2020-04-15 14:50:00,12.08,12.09,12.03,12.07,91589.0,12.08,12.09,12.03,12.07,91589.0
2020-04-15 14:55:00,12.07,12.13,12.06,12.07,165944.0,12.07,12.13,12.06,12.07,165944.0
2020-04-15 15:00:00,12.08,12.17,12.06,12.07,165154.0,12.08,12.17,12.06,12.07,165154.0
2020-04-15 15:05:00,12.06,12.07,12.0,12.04,176453.0,12.06,12.07,12.0,12.04,176453.0
2020-04-15 15:10:00,12.04,12.06,12.01,12.04,146470.0,12.04,12.06,12.01,12.04,146470.0
2020-04-15 15:15:00,12.04,12.1,12.02,12.07,163838.0,12.04,12.1,12.02,12.07,163838.0
2020-04-15 15:20:00,12.08,12.09,12.01,12.03,169572.0,12.08,12.09,12.01,12.03,169572.0
2020-04-15 15:25:00,12.03,12.04,11.96,12.0,313900.0,12.03,12.04,11.96,12.0,313900.0
2020-04-15 15:30:00,11.99,12.0,11.94,11.99,240187.0,11.99,12.0,11.94,11.99,240187.0
2020-04-15 15:35:00,11.98,12.04,11.95,11.99,292751.0,11.98,12.04,11.95,11.99,292751.0
2020-04-15 15:40:00,11.99,12.0,11.95,12.0,222969.0,11.99,12.0,11.95,12.0,222969.0
2020-04-15 15:45:00,11.99,12.03,11.97,12.0,203645.0,11.99,12.03,11.97,12.0,203645.0
2020-04-15 15:50:00,12.01,12.07,12.01,12.03,321388.0,12.01,12.07,12.01,12.03,321388.0
2020-04-15 15:55:00,12.02,12.08,12.02,12.08,582005.0,12.02,12.08,12.02,12.08,582005.0
2020-04-16 09:30:00,11.94,12.14,11.75,11.75,771286.0,11.94,12.14,11.75,11.75,771286.0
2020-04-16 09:35:00,11.75,11.8,11.55,11.57,730552.0,11.75,11.8,11.55,11.57,730552.0
2020-04-16 09:40:00,11.58,11.75,11.53,11.64,599483.0,11.58,11.75,11.53,11.64,599483.0
2020-04-16 09:45:00,11.64,11.7,11.5,11.61,664938.0,11.64,11.7,11.5,11.61,664938.0
2020-04-16 09:50:00,11.61,11.69,11.54,11.57,315283.0,11.61,11.69,11.54,11.57,315283.0
2020-04-16 09:55:00,11.58,11.59,11.4,11.44,472080.0,11.58,11.59,11.4,11.44,472080.0
2020-04-16 10:00:00,11.43,11.55,11.43,11.48,264299.0,11.43,11.55,11.43,11.48,264299.0
2020-04-16 10:05:00,11.49,11.54,11.41,11.44,300639.0,11.49,11.54,11.41,11.44,300639.0
2020-04-16 10:10:00,11.44,11.5,11.25,11.3,553837.0,11.44,11.5,11.25,11.3,553837.0
2020-04-16 10:15:00,11.31,11.38,11.27,11.27,441048.0,11.31,11.38,11.27,11.27,441048.0
2020-04-16 10:20:00,11.27,11.55,11.25,11.53,361149.0,11.27,11.55,11.25,11.53,361149.0
2020-04-16 10:25:00,11.52,11.6,11.45,11.55,396371.0,11.52,11.6,11.45,11.55,396371.0
2020-04-16 10:30:00,11.54,11.56,11.38,11.52,289658.0,11.54,11.56,11.38,11.52,289658.0
2020-04-16 10:35:00,11.52,11.54,11.42,11.43,226304.0,11.52,11.54,11.42,11.43,226304.0
2020-04-16 10:40:00,11.44,11.58,11.43,11.56,219644.0,11.44,11.58,11.43,11.56,219644.0
2020-04-16 10:45:00,11.57,11.64,11.48,11.57,193882.0,11.57,11.64,11.48,11.57,193882.0
2020-04-16 10:50:00,11.58,11.61,11.54,11.58,187924.0,11.58,11.61,11.54,11.58,187924.0
2020-04-16 10:55:00,11.59,11.62,11.47,11.48,186895.0,11.59,11.62,11.47,11.48,186895.0
2020-04-16 11:00:00,11.48,11.6,11.45,11.55,177550.0,11.48,11.6,11.45,11.55,177550.0
2020-04-16 11:05:00,11.56,11.66,11.53,11.63,174110.0,11.56,11.66,11.53,11.63,174110.0
2020-04-16 11:10:00,11.62,11.64,11.55,11.56,169529.0,11.62,11.64,11.55,11.56,169529.0
2020-04-16 11:15:00,11.55,11.62,11.55,11.59,95630.0,11.55,11.62,11.55,11.59,95630.0
2020-04-16 11:20:00,11.6,11.61,11.48,11.52,152225.0,11.6,11.61,11.48,11.52,152225.0
2020-04-16 11:25:00,11.52,11.57,11.47,11.47,136990.0,11.52,11.57,11.47,11.47,136990.0
2020-04-16 11:30:00,11.46,11.5,11.41,11.43,166338.0,11.46,11.5,11.41,11.43,166338.0
2020-04-16 11:35:00,11.44,11.47,11.39,11.45,229458.0,11.44,11.47,11.39,11.45,229458.0
2020-04-16 11:40:00,11.45,11.48,11.38,11.38,110033.0,11.45,11.48,11.38,11.38,110033.0
2020-04-16 11:45:00,11.39,11.42,11.35,11.37,143352.0,11.39,11.42,11.35,11.37,143352.0
2020-04-16 11:50:00,11.37,11.54,11.36,11.53,140264.0,11.37,11.54,11.36,11.53,140264.0
2020-04-16 11:55:00,11.53,11.54,11.43,11.45,162822.0,11.53,11.54,11.43,11.45,162822.0
2020-04-16 12:00:00,11.45,11.5,11.43,11.46,103068.0,11.45,11.5,11.43,11.46,103068.0
2020-04-16 12:05:00,11.46,11.47,11.38,11.38,106690.0,11.46,11.47,11.38,11.38,106690.0
2020-04-16 12:10:00,11.38,11.42,11.36,11.37,105769.0,11.38,11.42,11.36,11.37,105769.0
2020-04-16 12:15:00,11.37,11.37,11.3,11.32,260304.0,11.37,11.37,11.3,11.32,260304.0
2020-04-16 12:20:00,11.32,11.38,11.28,11.31,251414.0,11.32,11.38,11.28,11.31,251414.0
2020-04-16 12:25:00,11.31,11.36,11.29,11.34,164373.0,11.31,11.36,11.29,11.34,164373.0
2020-04-16 12:30:00,11.34,11.34,11.28,11.29,116275.0,11.34,11.34,11.28,11.29,116275.0
2020-04-16 12:35:00,11.3,11.34,11.26,11.29,162219.0,11.3,11.34,11.26,11.29,162219.0
2020-04-16 12:40:00,11.3,11.35,11.26,11.34,147748.0,11.3,11.35,11.26,11.34,147748.0
2020-04-16 12:45:00,11.33,11.34,11.27,11.29,75805.0,11.33,11.34,11.27,11.29,75805.0
2020-04-16 12:50:00,11.29,11.3,11.23,11.24,189647.0,11.29,11.3,11.23,11.24,189647.0
2020-04-16 12:55:00,11.24,11.29,11.2,11.26,179500.0,11.24,11.29,11.2,11.26,179500.0
2020-04-16 13:00:00,11.27,11.35,11.25,11.31,121711.0,11.27,11.35,11.25,11.31,121711.0
2020-04-16 13:05:00,11.3,11.38,11.26,11.27,120808.0,11.3,11.38,11.26,11.27,120808.0
2020-04-16 13:10:00,11.27,11.33,11.24,11.3,110022.0,11.27,11.33,11.24,11.3,110022.0
2020-04-16 13:15:00,11.3,11.31,11.25,11.28,73981.0,11.3,11.31,11.25,11.28,73981.0
2020-04-16 13:20:00,11.27,11.28,11.22,11.24,97339.0,11.27,11.28,11.22,11.24,97339.0
2020-04-16 13:25:00,11.24,11.25,11.21,11.23,114144.0,11.24,11.25,11.21,11.23,114144.0
2020-04-16 13:30:00,11.23,11.26,11.22,11.22,75762.0,11.23,11.26,11.22,11.22,75762.0
2020-04-16 13:35:00,11.23,11.24,11.15,11.16,323276.0,11.23,11.24,11.15,11.16,323276.0
2020-04-16 13:40:00,11.15,11.27,11.13,11.26,255380.0,11.15,11.27,11.13,11.26,255380.0
2020-04-16 13:45:00,11.25,11.28,11.22,11.22,77708.0,11.25,11.28,11.22,11.22,77708.0
2020-04-16 13:50:00,11.22,11.23,11.18,11.21,127216.0,11.22,11.23,11.18,11.21,127216.0
2020-04-16 13:55:00,11.21,11.24,11.19,11.21,60966.0,11.21,11.24,11.19,11.21,60966.0
2020-04-16 14:00:00,11.21,11.21,11.15,11.2,123509.0,11.21,11.21,11.15,11.2,123509.0
2020-04-16 14:05:00,11.2,11.25,11.18,11.23,133999.0,11.2,11.25,11.18,11.23,133999.0
2020-04-16 14:10:00,11.23,11.24,11.2,11.23,72238.0,11.23,11.24,11.2,11.23,72238.0
2020-04-16 14:15:00,11.23,11.26,11.21,11.24,74584.0,11.23,11.26,11.21,11.24,74584.0
2020-04-16 14:20:00,11.24,11.28,11.22,11.23,111599.0,11.24,11.28,11.22,11.23,111599.0
2020-04-16 14:25:00,11.23,11.3,11.22,11.27,111635.0,11.23,11.3,11.22,11.27,111635.0
2020-04-16 14:30:00,11.26,11.3,11.26,11.27,130301.0,11.26,11.3,11.26,11.27,130301.0
2020-04-16 14:35:00,11.27,11.39,11.24,11.33,189940.0,11.27,11.39,11.24,11.33,189940.0
2020-04-16 14:40:00,11.32,11.35,11.22,11.27,135493.0,11.32,11.35,11.22,11.27,135493.0
2020-04-16 14:45:00,11.27,11.28,11.23,11.26,70564.0,11.27,11.28,11.23,11.26,70564.0
2020-04-16 14:50:00,11.25,11.28,11.22,11.26,90251.0,11.25,11.28,11.22,11.26,90251.0
2020-04-16 14:55:00,11.25,11.27,11.23,11.26,56619.0,11.25,11.27,11.23,11.26,56619.0
2020-04-16 15:00:00,11.26,11.29,11.25,11.26,92348.0,11.26,11.29,11.25,11.26,92348.0
2020-04-16 15:05:00,11.26,11.27,11.21,11.22,142294.0,11.26,11.27,11.21,11.22,142294.0
2020-04-16 15:10:00,11.21,11.23,11.16,11.18,162700.0,11.21,11.23,11.16,11.18,162700.0
2020-04-16 15:15:00,11.17,11.22,11.16,11.19,99053.0,11.17,11.22,11.16,11.19,99053.0
2020-04-16 15:20:00,11.19,11.22,11.16,11.2,130571.0,11.19,11.22,11.16,11.2,130571.0
2020-04-16 15:25:00,11.21,11.23,11.18,11.22,96877.0,11.21,11.23,11.18,11.22,96877.0
2020-04-16 15:30:00,11.23,11.25,11.2,11.23,131686.0,11.23,11.25,11.2,11.23,131686.0
2020-04-16 15:35:00,11.23,11.27,11.21,11.26,206187.0,11.23,11.27,11.21,11.26,206187.0
2020-04-16 15:40:00,11.26,11.28,11.21,11.24,265569.0,11.26,11.28,11.21,11.24,265569.0
2020-04-16 15:45:00,11.23,11.32,11.22,11.29,231778.0,11.23,11.32,11.22,11.29,231778.0
2020-04-16 15:50:00,11.29,11.45,11.29,11.41,427824.0,11.29,11.45,11.29,11.41,427824.0
2020-04-16 15:55:00,11.41,11.45,11.33,11.34,462674.0,11.41,11.45,11.33,11.34,462674.0
2020-04-17 09:30:00,12.2,12.29,12.04,12.22,1331093.0,12.2,12.29,12.04,12.22,1331093.0
2020-04-17 09:35:00,12.22,12.33,12.04,12.09,786963.0,12.22,12.33,12.04,12.09,786963.0
2020-04-17 09:40:00,12.09,12.13,11.91,11.98,755412.0,12.09,12.13,11.91,11.98,755412.0
2020-04-17 09:45:00,11.98,12.11,11.94,12.04,474461.0,11.98,12.11,11.94,12.04,474461.0
2020-04-17 09:50:00,12.03,12.24,12.0,12.14,644016.0,12.03,12.24,12.0,12.14,644016.0
2020-04-17 09:55:00,12.16,12.34,12.12,12.27,586012.0,12.16,12.34,12.12,12.27,586012.0
2020-04-17 10:00:00,12.27,12.33,12.15,12.23,506544.0,12.27,12.33,12.15,12.23,506544.0
2020-04-17 10:05:00,12.24,12.27,12.07,12.11,391652.0,12.24,12.27,12.07,12.11,391652.0
2020-04-17 10:10:00,12.11,12.14,11.94,11.98,566401.0,12.11,12.14,11.94,11.98,566401.0
2020-04-17 10:15:00,11.98,12.06,11.92,11.93,488189.0,11.98,12.06,11.92,11.93,488189.0
2020-04-17 10:20:00,11.93,11.97,11.8,11.95,437267.0,11.93,11.97,11.8,11.95,437267.0
2020-04-17 10:25:00,11.95,12.0,11.86,11.9,301421.0,11.95,12.0,11.86,11.9,301421.0
2020-04-17 10:30:00,11.9,11.93,11.8,11.83,260923.0,11.9,11.93,11.8,11.83,260923.0
2020-04-17 10:35:00,11.84,11.9,11.8,11.9,276061.0,11.84,11.9,11.8,11.9,276061.0
2020-04-17 10:40:00,11.9,11.91,11.85,11.88,179245.0,11.9,11.91,11.85,11.88,179245.0
2020-04-17 10:45:00,11.88,11.89,11.8,11.83,268571.0,11.88,11.89,11.8,11.83,268571.0
2020-04-17 10:50:00,11.83,11.99,11.82,11.98,282832.0,11.83,11.99,11.82,11.98,282832.0
2020-04-17 10:55:00,11.98,11.99,11.87,11.88,158564.0,11.98,11.99,11.87,11.88,158564.0
2020-04-17 11:00:00,11.87,12.02,11.86,11.96,293051.0,11.87,12.02,11.86,11.96,293051.0
2020-04-17 11:05:00,11.95,12.03,11.94,11.99,154751.0,11.95,12.03,11.94,11.99,154751.0
2020-04-17 11:10:00,11.99,12.07,11.97,12.06,224488.0,11.99,12.07,11.97,12.06,224488.0
2020-04-17 11:15:00,12.07,12.14,12.01,12.14,278667.0,12.07,12.14,12.01,12.14,278667.0
2020-04-17 11:20:00,12.12,12.2,12.06,12.17,244414.0,12.12,12.2,12.06,12.17,244414.0
2020-04-17 11:25:00,12.17,12.17,12.06,12.13,206312.0,12.17,12.17,12.06,12.13,206312.0
2020-04-17 11:30:00,12.13,12.23,12.11,12.21,298698.0,12.13,12.23,12.11,12.21,298698.0
2020-04-17 11:35:00,12.21,12.22,12.13,12.17,211397.0,12.21,12.22,12.13,12.17,211397.0
2020-04-17 11:40:00,12.16,12.19,12.03,12.05,247726.0,12.16,12.19,12.03,12.05,247726.0
2020-04-17 11:45:00,12.06,12.1,12.05,12.09,182613.0,12.06,12.1,12.05,12.09,182613.0
2020-04-17 11:50:00,12.08,12.15,12.03,12.1,322108.0,12.08,12.15,12.03,12.1,322108.0
2020-04-17 11:55:00,12.1,12.18,12.08,12.17,139716.0,12.1,12.18,12.08,12.17,139716.0
2020-04-17 12:00:00,12.17,12.21,12.13,12.18,164829.0,12.17,12.21,12.13,12.18,164829.0
2020-04-17 12:05:00,12.19,12.25,12.18,12.25,279486.0,12.19,12.25,12.18,12.25,279486.0
2020-04-17 12:10:00,12.25,12.3,12.21,12.27,425700.0,12.25,12.3,12.21,12.27,425700.0
2020-04-17 12:15:00,12.27,12.31,12.25,12.29,293385.0,12.27,12.31,12.25,12.29,293385.0
2020-04-17 12:20:00,12.29,12.3,12.21,12.21,225022.0,12.29,12.3,12.21,12.21,225022.0
2020-04-17 12:25:00,12.21,12.25,12.16,12.22,180588.0,12.21,12.25,12.16,12.22,180588.0
2020-04-17 12:30:00,12.22,12.29,12.21,12.29,184951.0,12.22,12.29,12.21,12.29,184951.0
2020-04-17 12:35:00,12.28,12.31,12.26,12.29,164350.0,12.28,12.31,12.26,12.29,164350.0
2020-04-17 12:40:00,12.29,12.39,12.28,12.32,492825.0,12.29,12.39,12.28,12.32,492825.0
2020-04-17 12:45:00,12.32,12.4,12.31,12.4,212333.0,12.32,12.4,12.31,12.4,212333.0
2020-04-17 12:50:00,12.4,12.44,12.34,12.38,222769.0,12.4,12.44,12.34,12.38,222769.0
2020-04-17 12:55:00,12.38,12.38,12.3,12.32,205886.0,12.38,12.38,12.3,12.32,205886.0
2020-04-17 13:00:00,12.32,12.36,12.27,12.32,132838.0,12.32,12.36,12.27,12.32,132838.0
2020-04-17 13:05:00,12.32,12.37,12.31,12.35,116380.0,12.32,12.37,12.31,12.35,116380.0
2020-04-17 13:10:00,12.35,12.43,12.33,12.43,219915.0,12.35,12.43,12.33,12.43,219915.0
2020-04-17 13:15:00,12.43,12.5,12.43,12.46,364511.0,12.43,12.5,12.43,12.46,364511.0
2020-04-17 13:20:00,12.47,12.49,12.41,12.44,229149.0,12.47,12.49,12.41,12.44,229149.0
2020-04-17 13:25:00,12.45,12.48,12.39,12.42,221725.0,12.45,12.48,12.39,12.42,221725.0
2020-04-17 13:30:00,12.43,12.44,12.36,12.38,132866.0,12.43,12.44,12.36,12.38,132866.0
2020-04-17 13:35:00,12.38,12.46,12.37,12.45,144089.0,12.38,12.46,12.37,12.45,144089.0
2020-04-17 13:40:00,12.44,12.45,12.33,12.35,154566.0,12.44,12.45,12.33,12.35,154566.0
2020-04-17 13:45:00,12.35,12.35,12.16,12.17,317959.0,12.35,12.35,12.16,12.17,317959.0
2020-04-17 13:50:00,12.18,12.32,12.17,12.28,238802.0,12.18,12.32,12.17,12.28,238802.0
2020-04-17 13:55:00,12.26,12.29,12.22,12.26,102112.0,12.26,12.29,12.22,12.26,102112.0
2020-04-17 14:00:00,12.25,12.26,11.92,12.1,289394.0,12.25,12.26,11.92,12.1,289394.0
2020-04-17 14:05:00,12.11,12.19,12.09,12.14,167471.0,12.11,12.19,12.09,12.14,167471.0
2020-04-17 14:10:00,12.14,12.15,12.08,12.1,167756.0,12.14,12.15,12.08,12.1,167756.0
2020-04-17 14:15:00,12.11,12.2,12.08,12.17,168481.0,12.11,12.2,12.08,12.17,168481.0
2020-04-17 14:20:00,12.17,12.22,12.12,12.13,187976.0,12.17,12.22,12.12,12.13,187976.0
2020-04-17 14:25:00,12.12,12.19,12.12,12.15,72608.0,12.12,12.19,12.12,12.15,72608.0
2020-04-17 14:30:00,12.15,12.22,12.11,12.21,161518.0,12.15,12.22,12.11,12.21,161518.0
2020-04-17 14:35:00,12.22,12.25,12.16,12.22,133222.0,12.22,12.25,12.16,12.22,133222.0
2020-04-17 14:40:00,12.23,12.33,12.22,12.32,172632.0,12.23,12.33,12.22,12.32,172632.0
2020-04-17 14:45:00,12.31,12.32,12.25,12.29,157536.0,12.31,12.32,12.25,12.29,157536.0
2020-04-17 14:50:00,12.29,12.33,12.17,12.19,254114.0,12.29,12.33,12.17,12.19,254114.0
2020-04-17 14:55:00,12.17,12.3,12.17,12.27,158259.0,12.17,12.3,12.17,12.27,158259.0
2020-04-17 15:00:00,12.27,12.3,12.23,12.25,148892.0,12.27,12.3,12.23,12.25,148892.0
2020-04-17 15:05:00,12.25,12.26,12.2,12.23,154720.0,12.25,12.26,12.2,12.23,154720.0
2020-04-17 15:10:00,12.23,12.26,12.21,12.23,111654.0,12.23,12.26,12.21,12.23,111654.0
2020-04-17 15:15:00,12.24,12.3,12.22,12.29,156532.0,12.24,12.3,12.22,12.29,156532.0
2020-04-17 15:20:00,12.28,12.28,12.21,12.24,134047.0,12.28,12.28,12.21,12.24,134047.0
2020-04-17 15:25:00,12.24,12.27,12.2,12.23,148151.0,12.24,12.27,12.2,12.23,148151.0
2020-04-17 15:30:00,12.24,12.35,12.23,12.29,330591.0,12.24,12.35,12.23,12.29,330591.0
2020-04-17 15:35:00,12.29,12.38,12.28,12.37,264762.0,12.29,12.38,12.28,12.37,264762.0
2020-04-17 15:40:00,12.37,12.4,12.36,12.38,316925.0,12.37,12.4,12.36,12.38,316925.0
2020-04-17 15:45:00,12.4,12.4,12.36,12.38,278420.0,12.4,12.4,12.36,12.38,278420.0
2020-04-17 15:50:00,12.4,12.45,12.38,12.42,453109.0,12.4,12.45,12.38,12.42,453109.0
2020-04-17 15:55:00,12.41,12.42,12.35,12.36,691852.0,12.41,12.42,12.35,12.36,691852.0
2020-04-20 09:30:00,11.96,11.98,11.68,11.73,1148434.0,11.96,11.98,11.68,11.73,1148434.0
2020-04-20 09:35:00,11.75,12.03,11.7,11.94,655716.0,11.75,12.03,11.7,11.94,655716.0
2020-04-20 09:40:00,11.96,12.15,11.9,12.09,593309.0,11.96,12.15,11.9,12.09,593309.0
2020-04-20 09:45:00,12.07,12.23,12.06,12.14,498323.0,12.07,12.23,12.06,12.14,498323.0
2020-04-20 09:50:00,12.15,12.3,12.1,12.11,484216.0,12.15,12.3,12.1,12.11,484216.0
2020-04-20 09:55:00,12.12,12.28,12.11,12.15,343321.0,12.12,12.28,12.11,12.15,343321.0
2020-04-20 10:00:00,12.14,12.17,12.04,12.16,319014.0,12.14,12.17,12.04,12.16,319014.0
2020-04-20 10:05:00,12.15,12.25,12.1,12.23,428848.0,12.15,12.25,12.1,12.23,428848.0
2020-04-20 10:10:00,12.21,12.27,12.17,12.18,306147.0,12.21,12.27,12.17,12.18,306147.0
2020-04-20 10:15:00,12.18,12.2,12.11,12.2,200990.0,12.18,12.2,12.11,12.2,200990.0
2020-04-20 10:20:00,12.2,12.22,12.13,12.14,147911.0,12.2,12.22,12.13,12.14,147911.0
2020-04-20 10:25:00,12.15,12.17,12.0,12.01,615272.0,12.15,12.17,12.0,12.01,615272.0
2020-04-20 10:30:00,12.01,12.07,11.95,11.98,429915.0,12.01,12.07,11.95,11.98,429915.0
2020-04-20 10:35:00,11.98,12.02,11.95,12.0,274381.0,11.98,12.02,11.95,12.0,274381.0
2020-04-20 10:40:00,12.0,12.14,11.99,12.09,348348.0,12.0,12.14,11.99,12.09,348348.0
2020-04-20 10:45:00,12.1,12.12,12.03,12.07,212388.0,12.1,12.12,12.03,12.07,212388.0
2020-04-20 10:50:00,12.07,12.15,12.06,12.1,165062.0,12.07,12.15,12.06,12.1,165062.0
2020-04-20 10:55:00,12.11,12.16,12.01,12.07,327451.0,12.11,12.16,12.01,12.07,327451.0
2020-04-20 11:00:00,12.07,12.12,12.05,12.05,165168.0,12.07,12.12,12.05,12.05,165168.0
2020-04-20 11:05:00,12.05,12.09,12.0,12.03,186251.0,12.05,12.09,12.0,12.03,186251.0
2020-04-20 11:10:00,12.02,12.06,12.01,12.03,120525.0,12.02,12.06,12.01,12.03,120525.0
2020-04-20 11:15:00,12.03,12.06,12.01,12.01,210990.0,12.03,12.06,12.01,12.01,210990.0
2020-04-20 11:20:00,12.01,12.09,12.0,12.05,194901.0,12.01,12.09,12.0,12.05,194901.0
2020-04-20 11:25:00,12.05,12.08,12.02,12.05,126783.0,12.05,12.08,12.02,12.05,126783.0
2020-04-20 11:30:00,12.06,12.06,11.96,12.02,310001.0,12.06,12.06,11.96,12.02,310001.0
2020-04-20 11:35:00,12.02,12.04,11.91,11.98,344477.0,12.02,12.04,11.91,11.98,344477.0
2020-04-20 11:40:00,11.98,12.02,11.93,11.95,251117.0,11.98,12.02,11.93,11.95,251117.0
2020-04-20 11:45:00,11.94,12.02,11.94,12.02,156365.0,11.94,12.02,11.94,12.02,156365.0
2020-04-20 11:50:00,12.01,12.05,11.99,12.03,227066.0,12.01,12.05,11.99,12.03,227066.0
2020-04-20 11:55:00,12.03,12.05,11.98,11.99,176449.0,12.03,12.05,11.98,11.99,176449.0
2020-04-20 12:00:00,11.98,12.0,11.85,11.86,391237.0,11.98,12.0,11.85,11.86,391237.0
2020-04-20 12:05:00,11.86,11.97,11.86,11.95,177725.0,11.86,11.97,11.86,11.95,177725.0
2020-04-20 12:10:00,11.95,11.95,11.82,11.84,226255.0,11.95,11.95,11.82,11.84,226255.0
2020-04-20 12:15:00,11.83,11.88,11.82,11.87,211918.0,11.83,11.88,11.82,11.87,211918.0
2020-04-20 12:20:00,11.87,11.93,11.87,11.92,174976.0,11.87,11.93,11.87,11.92,174976.0
2020-04-20 12:25:00,11.91,11.93,11.86,11.87,169793.0,11.91,11.93,11.86,11.87,169793.0
2020-04-20 12:30:00,11.87,11.89,11.82,11.85,156858.0,11.87,11.89,11.82,11.85,156858.0
2020-04-20 12:35:00,11.85,11.89,11.82,11.86,172678.0,11.85,11.89,11.82,11.86,172678.0
2020-04-20 12:40:00,11.86,11.88,11.8,11.81,142641.0,11.86,11.88,11.8,11.81,142641.0
2020-04-20 12:45:00,11.82,11.84,11.81,11.83,88054.0,11.82,11.84,11.81,11.83,88054.0
2020-04-20 12:50:00,11.83,11.83,11.76,11.77,294802.0,11.83,11.83,11.76,11.77,294802.0
2020-04-20 12:55:00,11.77,11.79,11.68,11.7,435567.0,11.77,11.79,11.68,11.7,435567.0
2020-04-20 13:00:00,11.71,11.72,11.6,11.66,418781.0,11.71,11.72,11.6,11.66,418781.0
2020-04-20 13:05:00,11.65,11.71,11.65,11.7,270641.0,11.65,11.71,11.65,11.7,270641.0
2020-04-20 13:10:00,11.7,11.75,11.62,11.63,270195.0,11.7,11.75,11.62,11.63,270195.0
2020-04-20 13:15:00,11.63,11.64,11.57,11.63,410743.0,11.63,11.64,11.57,11.63,410743.0
2020-04-20 13:20:00,11.63,11.67,11.57,11.59,232131.0,11.63,11.67,11.57,11.59,232131.0
2020-04-20 13:25:00,11.59,11.81,11.59,11.78,271491.0,11.59,11.81,11.59,11.78,271491.0
2020-04-20 13:30:00,11.8,11.8,11.68,11.74,189404.0,11.8,11.8,11.68,11.74,189404.0
2020-04-20 13:35:00,11.74,11.74,11.66,11.71,170737.0,11.74,11.74,11.66,11.71,170737.0
2020-04-20 13:40:00,11.71,11.72,11.66,11.71,204100.0,11.71,11.72,11.66,11.71,204100.0
2020-04-20 13:45:00,11.71,11.74,11.66,11.68,170036.0,11.71,11.74,11.66,11.68,170036.0
2020-04-20 13:50:00,11.68,11.72,11.63,11.64,214866.0,11.68,11.72,11.63,11.64,214866.0
2020-04-20 13:55:00,11.65,11.66,11.59,11.63,231816.0,11.65,11.66,11.59,11.63,231816.0
2020-04-20 14:00:00,11.64,11.69,11.62,11.64,198241.0,11.64,11.69,11.62,11.64,198241.0
2020-04-20 14:05:00,11.64,11.66,11.62,11.65,148487.0,11.64,11.66,11.62,11.65,148487.0
2020-04-20 14:10:00,11.65,11.67,11.6,11.6,217184.0,11.65,11.67,11.6,11.6,217184.0
2020-04-20 14:15:00,11.6,11.64,11.58,11.6,279631.0,11.6,11.64,11.58,11.6,279631.0
2020-04-20 14:20:00,11.6,11.6,11.5,11.5,382000.0,11.6,11.6,11.5,11.5,382000.0
2020-04-20 14:25:00,11.51,11.53,11.46,11.47,498367.0,11.51,11.53,11.46,11.47,498367.0
2020-04-20 14:30:00,11.47,11.59,11.46,11.51,465796.0,11.47,11.59,11.46,11.51,465796.0
2020-04-20 14:35:00,11.51,11.59,11.49,11.58,239461.0,11.51,11.59,11.49,11.58,239461.0
2020-04-20 14:40:00,11.58,11.61,11.54,11.59,169454.0,11.58,11.61,11.54,11.59,169454.0
2020-04-20 14:45:00,11.58,11.64,11.55,11.63,203562.0,11.58,11.64,11.55,11.63,203562.0
2020-04-20 14:50:00,11.62,11.62,11.53,11.53,191153.0,11.62,11.62,11.53,11.53,191153.0
2020-04-20 14:55:00,11.54,11.54,11.48,11.51,282636.0,11.54,11.54,11.48,11.51,282636.0
2020-04-20 15:00:00,11.51,11.59,11.5,11.54,181773.0,11.51,11.59,11.5,11.54,181773.0
2020-04-20 15:05:00,11.54,11.56,11.5,11.51,251409.0,11.54,11.56,11.5,11.51,251409.0
2020-04-20 15:10:00,11.52,11.54,11.46,11.5,303283.0,11.52,11.54,11.46,11.5,303283.0
2020-04-20 15:15:00,11.5,11.56,11.48,11.48,234614.0,11.5,11.56,11.48,11.48,234614.0
2020-04-20 15:20:00,11.49,11.56,11.48,11.55,190054.0,11.49,11.56,11.48,11.55,190054.0
2020-04-20 15:25:00,11.55,11.59,11.52,11.57,216701.0,11.55,11.59,11.52,11.57,216701.0
2020-04-20 15:30:00,11.58,11.64,11.55,11.63,240013.0,11.58,11.64,11.55,11.63,240013.0
2020-04-20 15:35:00,11.63,11.64,11.53,11.54,488729.0,11.63,11.64,11.53,11.54,488729.0
2020-04-20 15:40:00,11.55,11.55,11.49,11.5,630331.0,11.55,11.55,11.49,11.5,630331.0
2020-04-20 15:45:00,11.5,11.56,11.49,11.5,590482.0,11.5,11.56,11.49,11.5,590482.0
2020-04-20 15:50:00,11.5,11.54,11.48,11.5,728884.0,11.5,11.54,11.48,11.5,728884.0
2020-04-20 15:55:00,11.5,11.52,11.46,11.49,812029.0,11.5,11.52,11.46,11.49,812029.0
2020-04-21 09:30:00,11.1,11.29,11.01,11.2,1145558.0,11.1,11.29,11.01,11.2,1145558.0
2020-04-21 09:35:00,11.19,11.31,11.13,11.21,508092.0,11.19,11.31,11.13,11.21,508092.0
2020-04-21 09:40:00,11.2,11.47,11.2,11.4,446865.0,11.2,11.47,11.2,11.4,446865.0
2020-04-21 09:45:00,11.4,11.57,11.37,11.41,522612.0,11.4,11.57,11.37,11.41,522612.0
2020-04-21 09:50:00,11.4,11.48,11.31,11.41,279293.0,11.4,11.48,11.31,11.41,279293.0
2020-04-21 09:55:00,11.41,11.47,11.29,11.4,329257.0,11.41,11.47,11.29,11.4,329257.0
2020-04-21 10:00:00,11.4,11.4,11.21,11.24,290127.0,11.4,11.4,11.21,11.24,290127.0
2020-04-21 10:05:00,11.24,11.24,11.15,11.2,306245.0,11.24,11.24,11.15,11.2,306245.0
2020-04-21 10:10:00,11.2,11.3,11.19,11.23,252344.0,11.2,11.3,11.19,11.23,252344.0
2020-04-21 10:15:00,11.22,11.32,11.19,11.28,185950.0,11.22,11.32,11.19,11.28,185950.0
2020-04-21 10:20:00,11.29,11.37,11.25,11.3,337187.0,11.29,11.37,11.25,11.3,337187.0
2020-04-21 10:25:00,11.28,11.3,11.21,11.27,106716.0,11.28,11.3,11.21,11.27,106716.0
2020-04-21 10:30:00,11.28,11.28,11.17,11.21,209763.0,11.28,11.28,11.17,11.21,209763.0
2020-04-21 10:35:00,11.21,11.21,11.1,11.13,295594.0,11.21,11.21,11.1,11.13,295594.0
2020-04-21 10:40:00,11.13,11.14,11.06,11.12,255378.0,11.13,11.14,11.06,11.12,255378.0
2020-04-21 10:45:00,11.11,11.16,11.06,11.07,164529.0,11.11,11.16,11.06,11.07,164529.0
2020-04-21 10:50:00,11.08,11.11,11.05,11.07,269035.0,11.08,11.11,11.05,11.07,269035.0
2020-04-21 10:55:00,11.06,11.1,11.04,11.08,248702.0,11.06,11.1,11.04,11.08,248702.0
2020-04-21 11:00:00,11.08,11.09,11.01,11.01,258167.0,11.08,11.09,11.01,11.01,258167.0
2020-04-21 11:05:00,11.02,11.05,10.95,10.97,724214.0,11.02,11.05,10.95,10.97,724214.0
2020-04-21 11:10:00,10.97,10.98,10.88,10.88,461597.0,10.97,10.98,10.88,10.88,461597.0
2020-04-21 11:15:00,10.88,10.92,10.82,10.92,549058.0,10.88,10.92,10.82,10.92,549058.0
2020-04-21 11:20:00,10.91,11.01,10.9,10.92,384913.0,10.91,11.01,10.9,10.92,384913.0
2020-04-21 11:25:00,10.91,10.95,10.86,10.88,296065.0,10.91,10.95,10.86,10.88,296065.0
2020-04-21 11:30:00,10.88,11.0,10.85,10.85,258127.0,10.88,11.0,10.85,10.85,258127.0
2020-04-21 11:35:00,10.85,10.92,10.81,10.9,286146.0,10.85,10.92,10.81,10.9,286146.0
2020-04-21 11:40:00,10.89,10.96,10.87,10.88,138050.0,10.89,10.96,10.87,10.88,138050.0
2020-04-21 11:45:00,10.88,10.91,10.85,10.89,120618.0,10.88,10.91,10.85,10.89,120618.0
2020-04-21 11:50:00,10.9,10.93,10.86,10.89,221496.0,10.9,10.93,10.86,10.89,221496.0
2020-04-21 11:55:00,10.9,11.0,10.87,10.97,144126.0,10.9,11.0,10.87,10.97,144126.0
2020-04-21 12:00:00,10.98,10.99,10.95,10.97,158326.0,10.98,10.99,10.95,10.97,158326.0
2020-04-21 12:05:00,10.97,11.06,10.96,11.06,297583.0,10.97,11.06,10.96,11.06,297583.0
2020-04-21 12:10:00,11.07,11.14,11.04,11.08,176989.0,11.07,11.14,11.04,11.08,176989.0
2020-04-21 12:15:00,11.1,11.13,11.02,11.07,147158.0,11.1,11.13,11.02,11.07,147158.0
2020-04-21 12:20:00,11.06,11.08,11.01,11.03,117695.0,11.06,11.08,11.01,11.03,117695.0
2020-04-21 12:25:00,11.03,11.11,11.03,11.04,141266.0,11.03,11.11,11.03,11.04,141266.0
2020-04-21 12:30:00,11.05,11.05,10.92,10.93,190923.0,11.05,11.05,10.92,10.93,190923.0
2020-04-21 12:35:00,10.94,10.99,10.93,10.97,85683.0,10.94,10.99,10.93,10.97,85683.0
2020-04-21 12:40:00,10.98,11.03,10.97,11.0,88468.0,10.98,11.03,10.97,11.0,88468.0
2020-04-21 12:45:00,10.99,11.04,10.97,11.03,123474.0,10.99,11.04,10.97,11.03,123474.0
2020-04-21 12:50:00,11.03,11.07,11.01,11.03,64403.0,11.03,11.07,11.01,11.03,64403.0
2020-04-21 12:55:00,11.03,11.06,11.01,11.05,82334.0,11.03,11.06,11.01,11.05,82334.0
2020-04-21 13:00:00,11.05,11.1,10.99,11.01,217505.0,11.05,11.1,10.99,11.01,217505.0
2020-04-21 13:05:00,11.02,11.04,10.97,10.99,177268.0,11.02,11.04,10.97,10.99,177268.0
2020-04-21 13:10:00,10.99,10.99,10.91,10.92,131098.0,10.99,10.99,10.91,10.92,131098.0
2020-04-21 13:15:00,10.91,10.95,10.9,10.9,182760.0,10.91,10.95,10.9,10.9,182760.0
2020-04-21 13:20:00,10.91,10.98,10.89,10.93,220847.0,10.91,10.98,10.89,10.93,220847.0
2020-04-21 13:25:00,10.93,11.01,10.93,10.97,140230.0,10.93,11.01,10.93,10.97,140230.0
2020-04-21 13:30:00,10.97,10.98,10.94,10.95,112764.0,10.97,10.98,10.94,10.95,112764.0
2020-04-21 13:35:00,10.96,11.0,10.93,10.99,129963.0,10.96,11.0,10.93,10.99,129963.0
2020-04-21 13:40:00,10.99,11.01,10.93,10.96,82944.0,10.99,11.01,10.93,10.96,82944.0
2020-04-21 13:45:00,10.96,10.96,10.87,10.87,262215.0,10.96,10.96,10.87,10.87,262215.0
2020-04-21 13:50:00,10.87,10.9,10.83,10.85,330813.0,10.87,10.9,10.83,10.85,330813.0
2020-04-21 13:55:00,10.85,10.93,10.82,10.9,222060.0,10.85,10.93,10.82,10.9,222060.0
2020-04-21 14:00:00,10.91,10.95,10.86,10.94,128070.0,10.91,10.95,10.86,10.94,128070.0
2020-04-21 14:05:00,10.93,10.98,10.91,10.93,136205.0,10.93,10.98,10.91,10.93,136205.0
2020-04-21 14:10:00,10.92,10.95,10.91,10.95,80758.0,10.92,10.95,10.91,10.95,80758.0
2020-04-21 14:15:00,10.94,10.95,10.9,10.94,85172.0,10.94,10.95,10.9,10.94,85172.0
2020-04-21 14:20:00,10.94,10.97,10.9,10.94,268272.0,10.94,10.97,10.9,10.94,268272.0
2020-04-21 14:25:00,10.95,11.04,10.94,10.99,186212.0,10.95,11.04,10.94,10.99,186212.0
2020-04-21 14:30:00,10.99,11.0,10.89,10.91,155147.0,10.99,11.0,10.89,10.91,155147.0
2020-04-21 14:35:00,10.91,10.95,10.89,10.95,168717.0,10.91,10.95,10.89,10.95,168717.0
2020-04-21 14:40:00,10.94,10.96,10.9,10.93,156873.0,10.94,10.96,10.9,10.93,156873.0
2020-04-21 14:45:00,10.93,10.95,10.88,10.89,213565.0,10.93,10.95,10.88,10.89,213565.0
2020-04-21 14:50:00,10.89,10.97,10.88,10.94,145509.0,10.89,10.97,10.88,10.94,145509.0
2020-04-21 14:55:00,10.94,10.97,10.91,10.94,107839.0,10.94,10.97,10.91,10.94,107839.0
2020-04-21 15:00:00,10.95,11.01,10.94,11.01,160002.0,10.95,11.01,10.94,11.01,160002.0
2020-04-21 15:05:00,11.01,11.01,10.93,10.94,177070.0,11.01,11.01,10.93,10.94,177070.0
2020-04-21 15:10:00,10.94,10.99,10.93,10.99,155816.0,10.94,10.99,10.93,10.99,155816.0
2020-04-21 15:15:00,10.99,11.07,10.98,11.06,236296.0,10.99,11.07,10.98,11.06,236296.0
2020-04-21 15:20:00,11.05,11.08,11.0,11.02,222687.0,11.05,11.08,11.0,11.02,222687.0
2020-04-21 15:25:00,11.03,11.05,10.98,11.01,207718.0,11.03,11.05,10.98,11.01,207718.0
2020-04-21 15:30:00,11.01,11.04,10.95,10.99,254591.0,11.01,11.04,10.95,10.99,254591.0
2020-04-21 15:35:00,10.98,11.05,10.96,10.98,292651.0,10.98,11.05,10.96,10.98,292651.0
2020-04-21 15:40:00,10.98,11.02,10.97,11.01,343733.0,10.98,11.02,10.97,11.01,343733.0
2020-04-21 15:45:00,11.01,11.02,11.0,11.01,340075.0,11.01,11.02,11.0,11.01,340075.0
2020-04-21 15:50:00,11.01,11.05,11.0,11.02,566510.0,11.01,11.05,11.0,11.02,566510.0
2020-04-21 15:55:00,11.03,11.03,10.99,10.99,1069148.0,11.03,11.03,10.99,10.99,1069148.0
2020-04-22 09:30:00,11.3,11.4,11.15,11.2,708172.0,11.3,11.4,11.15,11.2,708172.0
2020-04-22 09:35:00,11.19,11.3,11.12,11.28,667520.0,11.19,11.3,11.12,11.28,667520.0
2020-04-22 09:40:00,11.28,11.47,11.23,11.35,1269003.0,11.28,11.47,11.23,11.35,1269003.0
2020-04-22 09:45:00,11.35,11.4,11.23,11.25,452880.0,11.35,11.4,11.23,11.25,452880.0
2020-04-22 09:50:00,11.26,11.3,11.1,11.13,447735.0,11.26,11.3,11.1,11.13,447735.0
2020-04-22 09:55:00,11.13,11.22,11.12,11.16,210434.0,11.13,11.22,11.12,11.16,210434.0
2020-04-22 10:00:00,11.16,11.19,11.07,11.11,251726.0,11.16,11.19,11.07,11.11,251726.0
2020-04-22 10:05:00,11.11,11.13,10.95,11.0,594142.0,11.11,11.13,10.95,11.0,594142.0
2020-04-22 10:10:00,10.99,11.02,10.89,10.94,360101.0,10.99,11.02,10.89,10.94,360101.0
2020-04-22 10:15:00,10.94,11.02,10.94,10.96,258979.0,10.94,11.02,10.94,10.96,258979.0
2020-04-22 10:20:00,10.96,11.0,10.95,10.98,216441.0,10.96,11.0,10.95,10.98,216441.0
2020-04-22 10:25:00,10.99,11.01,10.89,10.91,238039.0,10.99,11.01,10.89,10.91,238039.0
2020-04-22 10:30:00,10.91,10.94,10.88,10.9,221824.0,10.91,10.94,10.88,10.9,221824.0
2020-04-22 10:35:00,10.9,11.01,10.9,10.97,186258.0,10.9,11.01,10.9,10.97,186258.0
2020-04-22 10:40:00,10.96,10.98,10.92,10.95,126139.0,10.96,10.98,10.92,10.95,126139.0
2020-04-22 10:45:00,10.96,11.0,10.95,10.99,133669.0,10.96,11.0,10.95,10.99,133669.0
2020-04-22 10:50:00,10.99,11.0,10.95,10.98,161979.0,10.99,11.0,10.95,10.98,161979.0
2020-04-22 10:55:00,10.98,11.01,10.91,10.95,225428.0,10.98,11.01,10.91,10.95,225428.0
2020-04-22 11:00:00,10.95,10.98,10.91,10.98,109008.0,10.95,10.98,10.91,10.98,109008.0
2020-04-22 11:05:00,10.98,11.0,10.92,10.94,116206.0,10.98,11.0,10.92,10.94,116206.0
2020-04-22 11:10:00,10.95,10.97,10.93,10.93,96580.0,10.95,10.97,10.93,10.93,96580.0
2020-04-22 11:15:00,10.94,10.96,10.92,10.94,108664.0,10.94,10.96,10.92,10.94,108664.0
2020-04-22 11:20:00,10.93,10.97,10.91,10.97,120477.0,10.93,10.97,10.91,10.97,120477.0
2020-04-22 11:25:00,10.98,10.99,10.93,10.94,104048.0,10.98,10.99,10.93,10.94,104048.0
2020-04-22 11:30:00,10.94,11.05,10.94,11.02,204766.0,10.94,11.05,10.94,11.02,204766.0
2020-04-22 11:35:00,11.01,11.09,10.99,11.04,175782.0,11.01,11.09,10.99,11.04,175782.0
2020-04-22 11:40:00,11.05,11.08,11.02,11.05,169595.0,11.05,11.08,11.02,11.05,169595.0
2020-04-22 11:45:00,11.05,11.05,11.02,11.03,116920.0,11.05,11.05,11.02,11.03,116920.0
2020-04-22 11:50:00,11.03,11.08,11.03,11.07,89373.0,11.03,11.08,11.03,11.07,89373.0
2020-04-22 11:55:00,11.06,11.07,11.02,11.04,108034.0,11.06,11.07,11.02,11.04,108034.0
2020-04-22 12:00:00,11.04,11.04,10.99,11.02,134924.0,11.04,11.04,10.99,11.02,134924.0
2020-04-22 12:05:00,11.02,11.05,11.0,11.03,112590.0,11.02,11.05,11.0,11.03,112590.0
2020-04-22 12:10:00,11.03,11.05,10.99,10.99,95287.0,11.03,11.05,10.99,10.99,95287.0
2020-04-22 12:15:00,10.99,11.04,10.98,11.0,69223.0,10.99,11.04,10.98,11.0,69223.0
2020-04-22 12:20:00,11.0,11.02,10.97,11.0,86281.0,11.0,11.02,10.97,11.0,86281.0
2020-04-22 12:25:00,11.01,11.04,10.99,11.01,67847.0,11.01,11.04,10.99,11.01,67847.0
2020-04-22 12:30:00,11.02,11.02,10.97,10.98,131322.0,11.02,11.02,10.97,10.98,131322.0
2020-04-22 12:35:00,10.97,10.99,10.95,10.96,116010.0,10.97,10.99,10.95,10.96,116010.0
2020-04-22 12:40:00,10.96,11.0,10.94,10.96,59715.0,10.96,11.0,10.94,10.96,59715.0
2020-04-22 12:45:00,10.96,11.0,10.91,10.92,127690.0,10.96,11.0,10.91,10.92,127690.0
2020-04-22 12:50:00,10.92,10.92,10.88,10.89,409991.0,10.92,10.92,10.88,10.89,409991.0
2020-04-22 12:55:00,10.89,10.93,10.88,10.93,181353.0,10.89,10.93,10.88,10.93,181353.0
2020-04-22 13:00:00,10.93,10.93,10.86,10.88,154721.0,10.93,10.93,10.86,10.88,154721.0
2020-04-22 13:05:00,10.88,10.89,10.83,10.85,188077.0,10.88,10.89,10.83,10.85,188077.0
2020-04-22 13:10:00,10.85,10.9,10.84,10.88,180414.0,10.85,10.9,10.84,10.88,180414.0
2020-04-22 13:15:00,10.87,10.89,10.8,10.84,184789.0,10.87,10.89,10.8,10.84,184789.0
2020-04-22 13:20:00,10.84,10.86,10.82,10.83,78559.0,10.84,10.86,10.82,10.83,78559.0
2020-04-22 13:25:00,10.82,10.83,10.8,10.82,126953.0,10.82,10.83,10.8,10.82,126953.0
2020-04-22 13:30:00,10.82,10.84,10.75,10.76,310628.0,10.82,10.84,10.75,10.76,310628.0
2020-04-22 13:35:00,10.76,10.79,10.66,10.66,282818.0,10.76,10.79,10.66,10.66,282818.0
2020-04-22 13:40:00,10.66,10.72,10.66,10.68,137739.0,10.66,10.72,10.66,10.68,137739.0
2020-04-22 13:45:00,10.68,10.69,10.65,10.66,190336.0,10.68,10.69,10.65,10.66,190336.0
2020-04-22 13:50:00,10.67,10.73,10.65,10.71,161976.0,10.67,10.73,10.65,10.71,161976.0
2020-04-22 13:55:00,10.71,10.71,10.66,10.67,172834.0,10.71,10.71,10.66,10.67,172834.0
2020-04-22 14:00:00,10.67,10.71,10.66,10.67,132826.0,10.67,10.71,10.66,10.67,132826.0
2020-04-22 14:05:00,10.67,10.73,10.67,10.72,114477.0,10.67,10.73,10.67,10.72,114477.0
2020-04-22 14:10:00,10.73,10.73,10.68,10.7,94722.0,10.73,10.73,10.68,10.7,94722.0
2020-04-22 14:15:00,10.7,10.71,10.66,10.67,136608.0,10.7,10.71,10.66,10.67,136608.0
2020-04-22 14:20:00,10.67,10.72,10.66,10.72,127286.0,10.67,10.72,10.66,10.72,127286.0
2020-04-22 14:25:00,10.71,10.76,10.7,10.72,121166.0,10.71,10.76,10.7,10.72,121166.0
2020-04-22 14:30:00,10.71,10.79,10.71,10.76,140872.0,10.71,10.79,10.71,10.76,140872.0
2020-04-22 14:35:00,10.76,10.78,10.73,10.76,93364.0,10.76,10.78,10.73,10.76,93364.0
2020-04-22 14:40:00,10.76,10.79,10.75,10.79,78262.0,10.76,10.79,10.75,10.79,78262.0
2020-04-22 14:45:00,10.79,10.8,10.75,10.78,73879.0,10.79,10.8,10.75,10.78,73879.0
2020-04-22 14:50:00,10.78,10.79,10.71,10.71,116959.0,10.78,10.79,10.71,10.71,116959.0
2020-04-22 14:55:00,10.71,10.77,10.7,10.72,184113.0,10.71,10.77,10.7,10.72,184113.0
2020-04-22 15:00:00,10.73,10.79,10.72,10.79,176880.0,10.73,10.79,10.72,10.79,176880.0
2020-04-22 15:05:00,10.79,10.82,10.76,10.82,129707.0,10.79,10.82,10.76,10.82,129707.0
2020-04-22 15:10:00,10.81,10.83,10.8,10.82,116004.0,10.81,10.83,10.8,10.82,116004.0
2020-04-22 15:15:00,10.81,10.85,10.8,10.84,194528.0,10.81,10.85,10.8,10.84,194528.0
2020-04-22 15:20:00,10.85,10.89,10.84,10.88,143206.0,10.85,10.89,10.84,10.88,143206.0
2020-04-22 15:25:00,10.88,10.89,10.86,10.88,114366.0,10.88,10.89,10.86,10.88,114366.0
2020-04-22 15:30:00,10.88,10.92,10.87,10.9,177483.0,10.88,10.92,10.87,10.9,177483.0
2020-04-22 15:35:00,10.91,10.95,10.9,10.94,232608.0,10.91,10.95,10.9,10.94,232608.0
2020-04-22 15:40:00,10.94,10.96,10.92,10.94,210233.0,10.94,10.96,10.92,10.94,210233.0
2020-04-22 15:45:00,10.94,10.95,10.91,10.94,225255.0,10.94,10.95,10.91,10.94,225255.0
2020-04-22 15:50:00,10.93,10.96,10.85,10.86,330617.0,10.93,10.96,10.85,10.86,330617.0
2020-04-22 15:55:00,10.87,10.9,10.85,10.87,598219.0,10.87,10.9,10.85,10.87,598219.0
2020-04-23 09:30:00,10.95,11.13,10.94,11.06,707747.0,10.95,11.13,10.94,11.06,707747.0
2020-04-23 09:35:00,11.07,11.18,11.0,11.14,628751.0,11.07,11.18,11.0,11.14,628751.0
2020-04-23 09:40:00,11.14,11.18,10.97,11.02,518365.0,11.14,11.18,10.97,11.02,518365.0
2020-04-23 09:45:00,11.05,11.07,10.98,11.01,409323.0,11.05,11.07,10.98,11.01,409323.0
2020-04-23 09:50:00,11.02,11.02,10.93,10.94,188260.0,11.02,11.02,10.93,10.94,188260.0
2020-04-23 09:55:00,10.95,11.04,10.92,11.04,217234.0,10.95,11.04,10.92,11.04,217234.0
2020-04-23 10:00:00,11.04,11.13,10.99,11.1,479584.0,11.04,11.13,10.99,11.1,479584.0
2020-04-23 10:05:00,11.1,11.13,11.07,11.11,208572.0,11.1,11.13,11.07,11.11,208572.0
2020-04-23 10:10:00,11.11,11.18,11.08,11.17,295280.0,11.11,11.18,11.08,11.17,295280.0
2020-04-23 10:15:00,11.17,11.19,11.12,11.19,163941.0,11.17,11.19,11.12,11.19,163941.0
2020-04-23 10:20:00,11.18,11.3,11.17,11.25,428694.0,11.18,11.3,11.17,11.25,428694.0
2020-04-23 10:25:00,11.25,11.35,11.25,11.34,364508.0,11.25,11.35,11.25,11.34,364508.0
2020-04-23 10:30:00,11.34,11.34,11.26,11.33,297045.0,11.34,11.34,11.26,11.33,297045.0
2020-04-23 10:35:00,11.33,11.4,11.29,11.39,308036.0,11.33,11.4,11.29,11.39,308036.0
2020-04-23 10:40:00,11.4,11.44,11.37,11.42,259525.0,11.4,11.44,11.37,11.42,259525.0
2020-04-23 10:45:00,11.43,11.46,11.32,11.35,265053.0,11.43,11.46,11.32,11.35,265053.0
2020-04-23 10:50:00,11.35,11.4,11.33,11.36,173653.0,11.35,11.4,11.33,11.36,173653.0
2020-04-23 10:55:00,11.37,11.41,11.33,11.34,217386.0,11.37,11.41,11.33,11.34,217386.0
2020-04-23 11:00:00,11.34,11.36,11.27,11.32,220730.0,11.34,11.36,11.27,11.32,220730.0
2020-04-23 11:05:00,11.33,11.36,11.28,11.32,215026.0,11.33,11.36,11.28,11.32,215026.0
2020-04-23 11:10:00,11.32,11.35,11.3,11.32,156943.0,11.32,11.35,11.3,11.32,156943.0
2020-04-23 11:15:00,11.31,11.42,11.3,11.4,234314.0,11.31,11.42,11.3,11.4,234314.0
2020-04-23 11:20:00,11.4,11.45,11.36,11.44,221956.0,11.4,11.45,11.36,11.44,221956.0
2020-04-23 11:25:00,11.45,11.49,11.4,11.44,301738.0,11.45,11.49,11.4,11.44,301738.0
2020-04-23 11:30:00,11.43,11.48,11.41,11.43,256388.0,11.43,11.48,11.41,11.43,256388.0
2020-04-23 11:35:00,11.44,11.46,11.38,11.41,150225.0,11.44,11.46,11.38,11.41,150225.0
2020-04-23 11:40:00,11.41,11.49,11.4,11.49,197273.0,11.41,11.49,11.4,11.49,197273.0
2020-04-23 11:45:00,11.49,11.49,11.43,11.46,189003.0,11.49,11.49,11.43,11.46,189003.0
2020-04-23 11:50:00,11.46,11.55,11.46,11.54,390158.0,11.46,11.55,11.46,11.54,390158.0
2020-04-23 11:55:00,11.54,11.64,11.54,11.63,451827.0,11.54,11.64,11.54,11.63,451827.0
2020-04-23 12:00:00,11.63,11.63,11.56,11.57,319952.0,11.63,11.63,11.56,11.57,319952.0
2020-04-23 12:05:00,11.58,11.62,11.57,11.59,199798.0,11.58,11.62,11.57,11.59,199798.0
2020-04-23 12:10:00,11.59,11.59,11.51,11.56,237398.0,11.59,11.59,11.51,11.56,237398.0
2020-04-23 12:15:00,11.57,11.6,11.54,11.54,169659.0,11.57,11.6,11.54,11.54,169659.0
2020-04-23 12:20:00,11.54,11.68,11.54,11.68,396155.0,11.54,11.68,11.54,11.68,396155.0
2020-04-23 12:25:00,11.68,11.69,11.65,11.66,241950.0,11.68,11.69,11.65,11.66,241950.0
2020-04-23 12:30:00,11.66,11.67,11.63,11.63,176910.0,11.66,11.67,11.63,11.63,176910.0
2020-04-23 12:35:00,11.63,11.65,11.58,11.63,159996.0,11.63,11.65,11.58,11.63,159996.0
2020-04-23 12:40:00,11.62,11.65,11.56,11.6,223320.0,11.62,11.65,11.56,11.6,223320.0
2020-04-23 12:45:00,11.6,11.64,11.42,11.47,886160.0,11.6,11.64,11.42,11.47,886160.0
2020-04-23 12:50:00,11.47,11.48,11.25,11.4,571362.0,11.47,11.48,11.25,11.4,571362.0
2020-04-23 12:55:00,11.4,11.47,11.38,11.42,215465.0,11.4,11.47,11.38,11.42,215465.0
2020-04-23 13:00:00,11.42,11.48,11.42,11.42,177909.0,11.42,11.48,11.42,11.42,177909.0
2020-04-23 13:05:00,11.41,11.46,11.39,11.45,229538.0,11.41,11.46,11.39,11.45,229538.0
2020-04-23 13:10:00,11.45,11.53,11.44,11.53,157128.0,11.45,11.53,11.44,11.53,157128.0
2020-04-23 13:15:00,11.53,11.56,11.48,11.49,172838.0,11.53,11.56,11.48,11.49,172838.0
2020-04-23 13:20:00,11.49,11.5,11.41,11.44,175646.0,11.49,11.5,11.41,11.44,175646.0
2020-04-23 13:25:00,11.44,11.48,11.39,11.48,149966.0,11.44,11.48,11.39,11.48,149966.0
2020-04-23 13:30:00,11.48,11.54,11.46,11.51,140537.0,11.48,11.54,11.46,11.51,140537.0
2020-04-23 13:35:00,11.52,11.54,11.43,11.48,143339.0,11.52,11.54,11.43,11.48,143339.0
2020-04-23 13:40:00,11.48,11.5,11.38,11.42,187376.0,11.48,11.5,11.38,11.42,187376.0
2020-04-23 13:45:00,11.43,11.48,11.39,11.39,127267.0,11.43,11.48,11.39,11.39,127267.0
2020-04-23 13:50:00,11.41,11.43,11.29,11.32,243284.0,11.41,11.43,11.29,11.32,243284.0
2020-04-23 13:55:00,11.32,11.37,11.28,11.34,206804.0,11.32,11.37,11.28,11.34,206804.0
2020-04-23 14:00:00,11.34,11.37,11.3,11.31,237850.0,11.34,11.37,11.3,11.31,237850.0
2020-04-23 14:05:00,11.31,11.32,11.22,11.24,217208.0,11.31,11.32,11.22,11.24,217208.0
2020-04-23 14:10:00,11.23,11.31,11.2,11.3,155626.0,11.23,11.31,11.2,11.3,155626.0
2020-04-23 14:15:00,11.3,11.35,11.29,11.3,134159.0,11.3,11.35,11.29,11.3,134159.0
2020-04-23 14:20:00,11.3,11.38,11.29,11.38,75226.0,11.3,11.38,11.29,11.38,75226.0
2020-04-23 14:25:00,11.38,11.43,11.37,11.41,203816.0,11.38,11.43,11.37,11.41,203816.0
2020-04-23 14:30:00,11.41,11.45,11.39,11.4,115142.0,11.41,11.45,11.39,11.4,115142.0
2020-04-23 14:35:00,11.4,11.43,11.38,11.43,74074.0,11.4,11.43,11.38,11.43,74074.0
2020-04-23 14:40:00,11.42,11.5,11.42,11.48,111578.0,11.42,11.5,11.42,11.48,111578.0
2020-04-23 14:45:00,11.49,11.49,11.43,11.45,118136.0,11.49,11.49,11.43,11.45,118136.0
2020-04-23 14:50:00,11.46,11.58,11.45,11.57,191435.0,11.46,11.58,11.45,11.57,191435.0
2020-04-23 14:55:00,11.57,11.59,11.55,11.55,99333.0,11.57,11.59,11.55,11.55,99333.0
2020-04-23 15:00:00,11.55,11.56,11.42,11.43,289970.0,11.55,11.56,11.42,11.43,289970.0
2020-04-23 15:05:00,11.44,11.44,11.37,11.38,248328.0,11.44,11.44,11.37,11.38,248328.0
2020-04-23 15:10:00,11.38,11.41,11.36,11.41,219291.0,11.38,11.41,11.36,11.41,219291.0
2020-04-23 15:15:00,11.41,11.45,11.39,11.42,329955.0,11.41,11.45,11.39,11.42,329955.0
2020-04-23 15:20:00,11.42,11.44,11.41,11.42,223095.0,11.42,11.44,11.41,11.42,223095.0
2020-04-23 15:25:00,11.42,11.5,11.41,11.5,500422.0,11.42,11.5,11.41,11.5,500422.0
2020-04-23 15:30:00,11.49,11.5,11.43,11.48,173827.0,11.49,11.5,11.43,11.48,173827.0
2020-04-23 15:35:00,11.48,11.49,11.44,11.46,133154.0,11.48,11.49,11.44,11.46,133154.0
2020-04-23 15:40:00,11.46,11.49,11.43,11.44,233834.0,11.46,11.49,11.43,11.44,233834.0
2020-04-23 15:45:00,11.44,11.5,11.44,11.49,297003.0,11.44,11.5,11.44,11.49,297003.0
2020-04-23 15:50:00,11.5,11.53,11.45,11.46,329950.0,11.5,11.53,11.45,11.46,329950.0
2020-04-23 15:55:00,11.46,11.48,11.43,11.46,485497.0,11.46,11.48,11.43,11.46,485497.0
2020-04-24 09:30:00,11.41,11.48,11.22,11.41,639293.0,11.41,11.48,11.22,11.41,639293.0
2020-04-24 09:35:00,11.41,11.48,11.38,11.44,312356.0,11.41,11.48,11.38,11.44,312356.0
2020-04-24 09:40:00,11.43,11.44,11.25,11.29,289607.0,11.43,11.44,11.25,11.29,289607.0
2020-04-24 09:45:00,11.29,11.35,11.18,11.18,316136.0,11.29,11.35,11.18,11.18,316136.0
2020-04-24 09:50:00,11.19,11.31,11.14,11.21,385520.0,11.19,11.31,11.14,11.21,385520.0
2020-04-24 09:55:00,11.21,11.24,11.13,11.16,251218.0,11.21,11.24,11.13,11.16,251218.0
2020-04-24 10:00:00,11.16,11.21,11.16,11.17,150653.0,11.16,11.21,11.16,11.17,150653.0
2020-04-24 10:05:00,11.18,11.29,11.12,11.14,272427.0,11.18,11.29,11.12,11.14,272427.0
2020-04-24 10:10:00,11.14,11.18,11.0,11.01,424571.0,11.14,11.18,11.0,11.01,424571.0
2020-04-24 10:15:00,11.01,11.07,10.97,11.04,430589.0,11.01,11.07,10.97,11.04,430589.0
2020-04-24 10:20:00,11.05,11.08,11.0,11.04,253746.0,11.05,11.08,11.0,11.04,253746.0
2020-04-24 10:25:00,11.03,11.06,10.95,10.97,418404.0,11.03,11.06,10.95,10.97,418404.0
2020-04-24 10:30:00,10.97,10.98,10.91,10.95,242295.0,10.97,10.98,10.91,10.95,242295.0
2020-04-24 10:35:00,10.96,11.05,10.94,11.02,268593.0,10.96,11.05,10.94,11.02,268593.0
2020-04-24 10:40:00,11.01,11.05,10.98,11.04,211086.0,11.01,11.05,10.98,11.04,211086.0
2020-04-24 10:45:00,11.04,11.06,11.0,11.03,148295.0,11.04,11.06,11.0,11.03,148295.0
2020-04-24 10:50:00,11.03,11.09,11.01,11.02,187852.0,11.03,11.09,11.01,11.02,187852.0
2020-04-24 10:55:00,11.01,11.02,10.95,10.96,186599.0,11.01,11.02,10.95,10.96,186599.0
2020-04-24 11:00:00,10.96,10.98,10.88,10.9,399094.0,10.96,10.98,10.88,10.9,399094.0
2020-04-24 11:05:00,10.9,10.93,10.78,10.79,303395.0,10.9,10.93,10.78,10.79,303395.0
2020-04-24 11:10:00,10.78,10.83,10.76,10.83,286843.0,10.78,10.83,10.76,10.83,286843.0
2020-04-24 11:15:00,10.83,10.88,10.78,10.82,303752.0,10.83,10.88,10.78,10.82,303752.0
2020-04-24 11:20:00,10.82,10.87,10.8,10.84,150783.0,10.82,10.87,10.8,10.84,150783.0
2020-04-24 11:25:00,10.83,10.85,10.78,10.81,186105.0,10.83,10.85,10.78,10.81,186105.0
2020-04-24 11:30:00,10.8,10.83,10.76,10.78,171072.0,10.8,10.83,10.76,10.78,171072.0
2020-04-24 11:35:00,10.77,10.84,10.76,10.82,132659.0,10.77,10.84,10.76,10.82,132659.0
2020-04-24 11:40:00,10.82,10.83,10.78,10.83,148481.0,10.82,10.83,10.78,10.83,148481.0
2020-04-24 11:45:00,10.83,10.87,10.81,10.86,112142.0,10.83,10.87,10.81,10.86,112142.0
2020-04-24 11:50:00,10.87,10.88,10.79,10.79,163221.0,10.87,10.88,10.79,10.79,163221.0
2020-04-24 11:55:00,10.79,10.8,10.76,10.77,134358.0,10.79,10.8,10.76,10.77,134358.0
2020-04-24 12:00:00,10.77,10.8,10.75,10.79,264258.0,10.77,10.8,10.75,10.79,264258.0
2020-04-24 12:05:00,10.78,10.84,10.77,10.81,261504.0,10.78,10.84,10.77,10.81,261504.0
2020-04-24 12:10:00,10.81,10.82,10.72,10.73,347239.0,10.81,10.82,10.72,10.73,347239.0
2020-04-24 12:15:00,10.73,10.75,10.71,10.73,165346.0,10.73,10.75,10.71,10.73,165346.0
2020-04-24 12:20:00,10.73,10.73,10.66,10.68,241448.0,10.73,10.73,10.66,10.68,241448.0
2020-04-24 12:25:00,10.67,10.73,10.66,10.72,171255.0,10.67,10.73,10.66,10.72,171255.0
2020-04-24 12:30:00,10.71,10.73,10.68,10.72,110594.0,10.71,10.73,10.68,10.72,110594.0
2020-04-24 12:35:00,10.71,10.81,10.7,10.81,170694.0,10.71,10.81,10.7,10.81,170694.0
2020-04-24 12:40:00,10.8,10.86,10.79,10.82,143170.0,10.8,10.86,10.79,10.82,143170.0
2020-04-24 12:45:00,10.81,10.88,10.79,10.85,197678.0,10.81,10.88,10.79,10.85,197678.0
2020-04-24 12:50:00,10.85,10.87,10.79,10.79,207438.0,10.85,10.87,10.79,10.79,207438.0
2020-04-24 12:55:00,10.79,10.87,10.78,10.85,89739.0,10.79,10.87,10.78,10.85,89739.0
2020-04-24 13:00:00,10.85,10.86,10.8,10.81,105885.0,10.85,10.86,10.8,10.81,105885.0
2020-04-24 13:05:00,10.81,10.84,10.8,10.82,123325.0,10.81,10.84,10.8,10.82,123325.0
2020-04-24 13:10:00,10.82,10.83,10.8,10.82,57630.0,10.82,10.83,10.8,10.82,57630.0
2020-04-24 13:15:00,10.83,10.83,10.8,10.81,69585.0,10.83,10.83,10.8,10.81,69585.0
2020-04-24 13:20:00,10.8,10.88,10.79,10.86,155947.0,10.8,10.88,10.79,10.86,155947.0
2020-04-24 13:25:00,10.85,10.92,10.85,10.91,126110.0,10.85,10.92,10.85,10.91,126110.0
2020-04-24 13:30:00,10.91,10.92,10.86,10.9,100397.0,10.91,10.92,10.86,10.9,100397.0
2020-04-24 13:35:00,10.9,10.94,10.89,10.93,168008.0,10.9,10.94,10.89,10.93,168008.0
2020-04-24 13:40:00,10.94,11.0,10.93,11.0,212516.0,10.94,11.0,10.93,11.0,212516.0
2020-04-24 13:45:00,10.99,11.0,10.94,10.96,111506.0,10.99,11.0,10.94,10.96,111506.0
2020-04-24 13:50:00,10.96,11.0,10.95,10.98,141686.0,10.96,11.0,10.95,10.98,141686.0
2020-04-24 13:55:00,10.98,11.02,10.97,11.02,158606.0,10.98,11.02,10.97,11.02,158606.0
2020-04-24 14:00:00,11.02,11.03,10.95,11.0,133929.0,11.02,11.03,10.95,11.0,133929.0
2020-04-24 14:05:00,10.99,11.07,10.99,11.06,133457.0,10.99,11.07,10.99,11.06,133457.0
2020-04-24 14:10:00,11.05,11.07,11.02,11.05,137323.0,11.05,11.07,11.02,11.05,137323.0
2020-04-24 14:15:00,11.04,11.06,11.03,11.05,108939.0,11.04,11.06,11.03,11.05,108939.0
2020-04-24 14:20:00,11.05,11.06,11.01,11.04,132825.0,11.05,11.06,11.01,11.04,132825.0
2020-04-24 14:25:00,11.04,11.04,11.0,11.01,125811.0,11.04,11.04,11.0,11.01,125811.0
2020-04-24 14:30:00,11.02,11.04,11.0,11.01,109619.0,11.02,11.04,11.0,11.01,109619.0
2020-04-24 14:35:00,11.01,11.06,11.0,11.06,87387.0,11.01,11.06,11.0,11.06,87387.0
2020-04-24 14:40:00,11.05,11.15,11.05,11.13,297477.0,11.05,11.15,11.05,11.13,297477.0
2020-04-24 14:45:00,11.13,11.2,11.13,11.2,192663.0,11.13,11.2,11.13,11.2,192663.0
2020-04-24 14:50:00,11.2,11.22,11.13,11.15,259251.0,11.2,11.22,11.13,11.15,259251.0
2020-04-24 14:55:00,11.15,11.2,11.14,11.19,147319.0,11.15,11.2,11.14,11.19,147319.0
2020-04-24 15:00:00,11.19,11.23,11.14,11.21,215536.0,11.19,11.23,11.14,11.21,215536.0
2020-04-24 15:05:00,11.2,11.25,11.19,11.22,145082.0,11.2,11.25,11.19,11.22,145082.0
2020-04-24 15:10:00,11.22,11.23,11.17,11.22,123358.0,11.22,11.23,11.17,11.22,123358.0
2020-04-24 15:15:00,11.22,11.23,11.17,11.2,118993.0,11.22,11.23,11.17,11.2,118993.0
2020-04-24 15:20:00,11.19,11.19,11.13,11.16,204637.0,11.19,11.19,11.13,11.16,204637.0
2020-04-24 15:25:00,11.16,11.16,11.04,11.04,305954.0,11.16,11.16,11.04,11.04,305954.0
2020-04-24 15:30:00,11.04,11.07,11.04,11.05,233095.0,11.04,11.07,11.04,11.05,233095.0
2020-04-24 15:35:00,11.05,11.07,11.03,11.05,146238.0,11.05,11.07,11.03,11.05,146238.0
2020-04-24 15:40:00,11.05,11.09,11.05,11.08,148520.0,11.05,11.09,11.05,11.08,148520.0
2020-04-24 15:45:00,11.09,11.1,11.06,11.08,221852.0,11.09,11.1,11.06,11.08,221852.0
2020-04-24 15:50:00,11.07,11.07,10.91,10.92,526637.0,11.07,11.07,10.91,10.92,526637.0
2020-04-24 15:55:00,10.92,10.93,10.83,10.87,1054933.0,10.92,10.93,10.83,10.87,1054933.0
2020-04-27 09:30:00,11.04,11.17,10.91,11.1,785100.0,11.04,11.17,10.91,11.1,785100.0
2020-04-27 09:35:00,11.1,11.25,11.09,11.22,502821.0,11.1,11.25,11.09,11.22,502821.0
2020-04-27 09:40:00,11.23,11.23,11.11,11.13,320394.0,11.23,11.23,11.11,11.13,320394.0
2020-04-27 09:45:00,11.14,11.19,11.06,11.19,466265.0,11.14,11.19,11.06,11.19,466265.0
2020-04-27 09:50:00,11.19,11.34,11.18,11.28,551176.0,11.19,11.34,11.18,11.28,551176.0
2020-04-27 09:55:00,11.28,11.38,11.27,11.29,451215.0,11.28,11.38,11.27,11.29,451215.0
2020-04-27 10:00:00,11.3,11.36,11.26,11.31,283720.0,11.3,11.36,11.26,11.31,283720.0
2020-04-27 10:05:00,11.3,11.42,11.28,11.4,478721.0,11.3,11.42,11.28,11.4,478721.0
2020-04-27 10:10:00,11.4,11.56,11.39,11.54,829918.0,11.4,11.56,11.39,11.54,829918.0
2020-04-27 10:15:00,11.54,11.71,11.51,11.68,768151.0,11.54,11.71,11.51,11.68,768151.0
2020-04-27 10:20:00,11.69,11.74,11.59,11.66,859061.0,11.69,11.74,11.59,11.66,859061.0
2020-04-27 10:25:00,11.65,11.66,11.52,11.6,585682.0,11.65,11.66,11.52,11.6,585682.0
2020-04-27 10:30:00,11.6,11.67,11.58,11.63,442253.0,11.6,11.67,11.58,11.63,442253.0
2020-04-27 10:35:00,11.63,11.7,11.6,11.69,512309.0,11.63,11.7,11.6,11.69,512309.0
2020-04-27 10:40:00,11.69,11.75,11.62,11.73,559613.0,11.69,11.75,11.62,11.73,559613.0
2020-04-27 10:45:00,11.73,11.8,11.69,11.77,536076.0,11.73,11.8,11.69,11.77,536076.0
2020-04-27 10:50:00,11.77,11.87,11.76,11.84,513342.0,11.77,11.87,11.76,11.84,513342.0
2020-04-27 10:55:00,11.83,11.85,11.72,11.75,565061.0,11.83,11.85,11.72,11.75,565061.0
2020-04-27 11:00:00,11.74,11.85,11.74,11.83,405432.0,11.74,11.85,11.74,11.83,405432.0
2020-04-27 11:05:00,11.83,11.87,11.73,11.81,431087.0,11.83,11.87,11.73,11.81,431087.0
2020-04-27 11:10:00,11.8,11.83,11.77,11.8,303279.0,11.8,11.83,11.77,11.8,303279.0
2020-04-27 11:15:00,11.79,11.81,11.74,11.77,250323.0,11.79,11.81,11.74,11.77,250323.0
2020-04-27 11:20:00,11.77,11.77,11.65,11.72,475232.0,11.77,11.77,11.65,11.72,475232.0
2020-04-27 11:25:00,11.72,11.77,11.7,11.75,425080.0,11.72,11.77,11.7,11.75,425080.0
2020-04-27 11:30:00,11.74,11.74,11.66,11.73,361505.0,11.74,11.74,11.66,11.73,361505.0
2020-04-27 11:35:00,11.74,11.74,11.68,11.7,282016.0,11.74,11.74,11.68,11.7,282016.0
2020-04-27 11:40:00,11.7,11.77,11.69,11.74,351523.0,11.7,11.77,11.69,11.74,351523.0
2020-04-27 11:45:00,11.74,11.75,11.71,11.73,171140.0,11.74,11.75,11.71,11.73,171140.0
2020-04-27 11:50:00,11.73,11.74,11.68,11.71,197673.0,11.73,11.74,11.68,11.71,197673.0
2020-04-27 11:55:00,11.71,11.73,11.67,11.7,257364.0,11.71,11.73,11.67,11.7,257364.0
2020-04-27 12:00:00,11.7,11.71,11.62,11.64,275195.0,11.7,11.71,11.62,11.64,275195.0
2020-04-27 12:05:00,11.63,11.69,11.63,11.69,159424.0,11.63,11.69,11.63,11.69,159424.0
2020-04-27 12:10:00,11.69,11.71,11.64,11.68,170449.0,11.69,11.71,11.64,11.68,170449.0
2020-04-27 12:15:00,11.68,11.71,11.65,11.67,182947.0,11.68,11.71,11.65,11.67,182947.0
2020-04-27 12:20:00,11.66,11.67,11.55,11.6,400535.0,11.66,11.67,11.55,11.6,400535.0
2020-04-27 12:25:00,11.6,11.61,11.55,11.56,276568.0,11.6,11.61,11.55,11.56,276568.0
2020-04-27 12:30:00,11.57,11.61,11.54,11.6,274120.0,11.57,11.61,11.54,11.6,274120.0
2020-04-27 12:35:00,11.6,11.63,11.57,11.59,117112.0,11.6,11.63,11.57,11.59,117112.0
2020-04-27 12:40:00,11.6,11.64,11.58,11.63,144820.0,11.6,11.64,11.58,11.63,144820.0
2020-04-27 12:45:00,11.63,11.63,11.56,11.62,193608.0,11.63,11.63,11.56,11.62,193608.0
2020-04-27 12:50:00,11.63,11.64,11.58,11.6,241530.0,11.63,11.64,11.58,11.6,241530.0
2020-04-27 12:55:00,11.59,11.65,11.58,11.65,143012.0,11.59,11.65,11.58,11.65,143012.0
2020-04-27 13:00:00,11.65,11.65,11.52,11.54,249206.0,11.65,11.65,11.52,11.54,249206.0
2020-04-27 13:05:00,11.54,11.55,11.41,11.46,375972.0,11.54,11.55,11.41,11.46,375972.0
2020-04-27 13:10:00,11.46,11.46,11.38,11.4,293650.0,11.46,11.46,11.38,11.4,293650.0
2020-04-27 13:15:00,11.41,11.41,11.32,11.34,383451.0,11.41,11.41,11.32,11.34,383451.0
2020-04-27 13:20:00,11.35,11.35,11.27,11.3,317225.0,11.35,11.35,11.27,11.3,317225.0
2020-04-27 13:25:00,11.3,11.41,11.29,11.38,321634.0,11.3,11.41,11.29,11.38,321634.0
2020-04-27 13:30:00,11.39,11.44,11.36,11.4,235941.0,11.39,11.44,11.36,11.4,235941.0
2020-04-27 13:35:00,11.4,11.46,11.39,11.44,158906.0,11.4,11.46,11.39,11.44,158906.0
2020-04-27 13:40:00,11.44,11.47,11.42,11.45,113736.0,11.44,11.47,11.42,11.45,113736.0
2020-04-27 13:45:00,11.45,11.51,11.44,11.49,237349.0,11.45,11.51,11.44,11.49,237349.0
2020-04-27 13:50:00,11.49,11.51,11.48,11.5,116189.0,11.49,11.51,11.48,11.5,116189.0
2020-04-27 13:55:00,11.5,11.52,11.44,11.5,184158.0,11.5,11.52,11.44,11.5,184158.0
2020-04-27 14:00:00,11.5,11.53,11.49,11.51,206550.0,11.5,11.53,11.49,11.51,206550.0
2020-04-27 14:05:00,11.5,11.54,11.47,11.53,172994.0,11.5,11.54,11.47,11.53,172994.0
2020-04-27 14:10:00,11.53,11.58,11.52,11.57,267711.0,11.53,11.58,11.52,11.57,267711.0
2020-04-27 14:15:00,11.57,11.61,11.56,11.6,253543.0,11.57,11.61,11.56,11.6,253543.0
2020-04-27 14:20:00,11.6,11.6,11.54,11.56,238568.0,11.6,11.6,11.54,11.56,238568.0
2020-04-27 14:25:00,11.57,11.6,11.55,11.58,140911.0,11.57,11.6,11.55,11.58,140911.0
2020-04-27 14:30:00,11.58,11.6,11.54,11.54,132536.0,11.58,11.6,11.54,11.54,132536.0
2020-04-27 14:35:00,11.54,11.55,11.49,11.54,277216.0,11.54,11.55,11.49,11.54,277216.0
2020-04-27 14:40:00,11.54,11.59,11.53,11.55,202110.0,11.54,11.59,11.53,11.55,202110.0
2020-04-27 14:45:00,11.55,11.64,11.54,11.64,220145.0,11.55,11.64,11.54,11.64,220145.0
2020-04-27 14:50:00,11.63,11.65,11.6,11.65,174307.0,11.63,11.65,11.6,11.65,174307.0
2020-04-27 14:55:00,11.65,11.68,11.61,11.68,245159.0,11.65,11.68,11.61,11.68,245159.0
2020-04-27 15:00:00,11.68,11.77,11.67,11.77,586566.0,11.68,11.77,11.67,11.77,586566.0
2020-04-27 15:05:00,11.77,11.78,11.68,11.71,380770.0,11.77,11.78,11.68,11.71,380770.0
2020-04-27 15:10:00,11.7,11.71,11.66,11.67,285853.0,11.7,11.71,11.66,11.67,285853.0
2020-04-27 15:15:00,11.67,11.68,11.62,11.67,277846.0,11.67,11.68,11.62,11.67,277846.0
2020-04-27 15:20:00,11.67,11.68,11.62,11.62,207558.0,11.67,11.68,11.62,11.62,207558.0
2020-04-27 15:25:00,11.62,11.67,11.62,11.65,162198.0,11.62,11.67,11.62,11.65,162198.0
2020-04-27 15:30:00,11.65,11.67,11.58,11.6,373972.0,11.65,11.67,11.58,11.6,373972.0
2020-04-27 15:35:00,11.6,11.61,11.57,11.59,298145.0,11.6,11.61,11.57,11.59,298145.0
2020-04-27 15:40:00,11.58,11.58,11.53,11.54,310054.0,11.58,11.58,11.53,11.54,310054.0
2020-04-27 15:45:00,11.54,11.55,11.46,11.48,491750.0,11.54,11.55,11.46,11.48,491750.0
2020-04-27 15:50:00,11.48,11.49,11.44,11.47,428858.0,11.48,11.49,11.44,11.47,428858.0
2020-04-27 15:55:00,11.46,11.48,11.43,11.44,795310.0,11.46,11.48,11.43,11.44,795310.0
2020-04-28 09:30:00,12.33,12.38,12.0,12.1,1547554.0,12.33,12.38,12.0,12.1,1547554.0
2020-04-28 09:35:00,12.1,12.18,12.03,12.11,704693.0,12.1,12.18,12.03,12.11,704693.0
2020-04-28 09:40:00,12.12,12.37,12.1,12.36,863068.0,12.12,12.37,12.1,12.36,863068.0
2020-04-28 09:45:00,12.36,12.54,12.35,12.47,1431678.0,12.36,12.54,12.35,12.47,1431678.0
2020-04-28 09:50:00,12.46,12.66,12.46,12.57,1059641.0,12.46,12.66,12.46,12.57,1059641.0
2020-04-28 09:55:00,12.58,12.7,12.42,12.45,780285.0,12.58,12.7,12.42,12.45,780285.0
2020-04-28 10:00:00,12.43,12.52,12.33,12.44,743847.0,12.43,12.52,12.33,12.44,743847.0
2020-04-28 10:05:00,12.44,12.6,12.43,12.6,548761.0,12.44,12.6,12.43,12.6,548761.0
2020-04-28 10:10:00,12.6,12.64,12.52,12.58,521768.0,12.6,12.64,12.52,12.58,521768.0
2020-04-28 10:15:00,12.57,12.75,12.56,12.63,797949.0,12.57,12.75,12.56,12.63,797949.0
2020-04-28 10:20:00,12.63,12.68,12.51,12.56,482852.0,12.63,12.68,12.51,12.56,482852.0
2020-04-28 10:25:00,12.55,12.64,12.53,12.59,315428.0,12.55,12.64,12.53,12.59,315428.0
2020-04-28 10:30:00,12.59,12.61,12.51,12.51,357498.0,12.59,12.61,12.51,12.51,357498.0
2020-04-28 10:35:00,12.52,12.59,12.5,12.56,356611.0,12.52,12.59,12.5,12.56,356611.0
2020-04-28 10:40:00,12.57,12.58,12.24,12.27,743158.0,12.57,12.58,12.24,12.27,743158.0
2020-04-28 10:45:00,12.26,12.39,12.2,12.33,690818.0,12.26,12.39,12.2,12.33,690818.0
2020-04-28 10:50:00,12.33,12.34,12.09,12.1,601047.0,12.33,12.34,12.09,12.1,601047.0
2020-04-28 10:55:00,12.11,12.13,11.93,12.01,866951.0,12.11,12.13,11.93,12.01,866951.0
2020-04-28 11:00:00,12.01,12.24,12.0,12.19,540155.0,12.01,12.24,12.0,12.19,540155.0
2020-04-28 11:05:00,12.19,12.4,12.11,12.32,526816.0,12.19,12.4,12.11,12.32,526816.0
2020-04-28 11:10:00,12.34,12.43,12.3,12.36,413431.0,12.34,12.43,12.3,12.36,413431.0
2020-04-28 11:15:00,12.35,12.37,12.25,12.32,284748.0,12.35,12.37,12.25,12.32,284748.0
2020-04-28 11:20:00,12.32,12.37,12.28,12.3,178463.0,12.32,12.37,12.28,12.3,178463.0
2020-04-28 11:25:00,12.31,12.44,12.3,12.4,323958.0,12.31,12.44,12.3,12.4,323958.0
2020-04-28 11:30:00,12.39,12.45,12.36,12.38,255738.0,12.39,12.45,12.36,12.38,255738.0
2020-04-28 11:35:00,12.39,12.45,12.35,12.36,197982.0,12.39,12.45,12.35,12.36,197982.0
2020-04-28 11:40:00,12.36,12.39,12.31,12.38,210983.0,12.36,12.39,12.31,12.38,210983.0
2020-04-28 11:45:00,12.39,12.43,12.37,12.41,193583.0,12.39,12.43,12.37,12.41,193583.0
2020-04-28 11:50:00,12.4,12.47,12.3,12.44,424533.0,12.4,12.47,12.3,12.44,424533.0
2020-04-28 11:55:00,12.44,12.5,12.42,12.49,207045.0,12.44,12.5,12.42,12.49,207045.0
2020-04-28 12:00:00,12.5,12.59,12.48,12.57,629683.0,12.5,12.59,12.48,12.57,629683.0
2020-04-28 12:05:00,12.58,12.66,12.58,12.64,452937.0,12.58,12.66,12.58,12.64,452937.0
2020-04-28 12:10:00,12.65,12.7,12.64,12.68,308667.0,12.65,12.7,12.64,12.68,308667.0
2020-04-28 12:15:00,12.67,12.68,12.48,12.53,484175.0,12.67,12.68,12.48,12.53,484175.0
2020-04-28 12:20:00,12.53,12.57,12.46,12.47,218159.0,12.53,12.57,12.46,12.47,218159.0
2020-04-28 12:25:00,12.48,12.63,12.47,12.62,538235.0,12.48,12.63,12.47,12.62,538235.0
2020-04-28 12:30:00,12.61,12.63,12.56,12.61,317399.0,12.61,12.63,12.56,12.61,317399.0
2020-04-28 12:35:00,12.61,12.61,12.55,12.56,180009.0,12.61,12.61,12.55,12.56,180009.0
2020-04-28 12:40:00,12.56,12.62,12.55,12.59,106480.0,12.56,12.62,12.55,12.59,106480.0
2020-04-28 12:45:00,12.59,12.64,12.5,12.63,300341.0,12.59,12.64,12.5,12.63,300341.0
2020-04-28 12:50:00,12.63,12.65,12.57,12.58,195602.0,12.63,12.65,12.57,12.58,195602.0
2020-04-28 12:55:00,12.57,12.65,12.57,12.64,193700.0,12.57,12.65,12.57,12.64,193700.0
2020-04-28 13:00:00,12.65,12.7,12.62,12.64,334847.0,12.65,12.7,12.62,12.64,334847.0
2020-04-28 13:05:00,12.65,12.67,12.61,12.63,113456.0,12.65,12.67,12.61,12.63,113456.0
2020-04-28 13:10:00,12.63,12.68,12.62,12.65,143800.0,12.63,12.68,12.62,12.65,143800.0
2020-04-28 13:15:00,12.65,12.67,12.62,12.62,104449.0,12.65,12.67,12.62,12.62,104449.0
2020-04-28 13:20:00,12.63,12.69,12.62,12.69,169111.0,12.63,12.69,12.62,12.69,169111.0
2020-04-28 13:25:00,12.69,12.8,12.67,12.77,602849.0,12.69,12.8,12.67,12.77,602849.0
2020-04-28 13:30:00,12.77,12.87,12.74,12.82,354021.0,12.77,12.87,12.74,12.82,354021.0
2020-04-28 13:35:00,12.81,12.85,12.78,12.8,177080.0,12.81,12.85,12.78,12.8,177080.0
2020-04-28 13:40:00,12.8,12.86,12.8,12.86,207999.0,12.8,12.86,12.8,12.86,207999.0
2020-04-28 13:45:00,12.85,12.87,12.81,12.82,182332.0,12.85,12.87,12.81,12.82,182332.0
2020-04-28 13:50:00,12.82,12.82,12.73,12.78,205540.0,12.82,12.82,12.73,12.78,205540.0
2020-04-28 13:55:00,12.78,12.78,12.69,12.69,233456.0,12.78,12.78,12.69,12.69,233456.0
2020-04-28 14:00:00,12.69,12.8,12.69,12.78,191987.0,12.69,12.8,12.69,12.78,191987.0
2020-04-28 14:05:00,12.79,12.8,12.73,12.79,149554.0,12.79,12.8,12.73,12.79,149554.0
2020-04-28 14:10:00,12.8,12.92,12.79,12.91,374095.0,12.8,12.92,12.79,12.91,374095.0
2020-04-28 14:15:00,12.91,12.95,12.89,12.92,257193.0,12.91,12.95,12.89,12.92,257193.0
2020-04-28 14:20:00,12.93,13.09,12.91,13.07,631764.0,12.93,13.09,12.91,13.07,631764.0
2020-04-28 14:25:00,13.08,13.17,13.07,13.12,686494.0,13.08,13.17,13.07,13.12,686494.0
2020-04-28 14:30:00,13.13,13.29,13.13,13.25,556841.0,13.13,13.29,13.13,13.25,556841.0
2020-04-28 14:35:00,13.25,13.3,13.09,13.11,631592.0,13.25,13.3,13.09,13.11,631592.0
2020-04-28 14:40:00,13.11,13.24,13.11,13.16,375416.0,13.11,13.24,13.11,13.16,375416.0
2020-04-28 14:45:00,13.15,13.32,13.12,13.31,571272.0,13.15,13.32,13.12,13.31,571272.0
2020-04-28 14:50:00,13.31,13.38,13.27,13.29,484264.0,13.31,13.38,13.27,13.29,484264.0
2020-04-28 14:55:00,13.29,13.33,13.24,13.28,272594.0,13.29,13.33,13.24,13.28,272594.0
2020-04-28 15:00:00,13.27,13.28,13.21,13.23,259100.0,13.27,13.28,13.21,13.23,259100.0
2020-04-28 15:05:00,13.22,13.24,13.12,13.13,413580.0,13.22,13.24,13.12,13.13,413580.0
2020-04-28 15:10:00,13.12,13.13,13.02,13.11,608090.0,13.12,13.13,13.02,13.11,608090.0
2020-04-28 15:15:00,13.1,13.12,13.06,13.1,230123.0,13.1,13.12,13.06,13.1,230123.0
2020-04-28 15:20:00,13.1,13.15,13.04,13.11,430968.0,13.1,13.15,13.04,13.11,430968.0
2020-04-28 15:25:00,13.11,13.19,13.11,13.15,349545.0,13.11,13.19,13.11,13.15,349545.0
2020-04-28 15:30:00,13.16,13.24,13.14,13.18,404517.0,13.16,13.24,13.14,13.18,404517.0
2020-04-28 15:35:00,13.18,13.21,13.16,13.17,286677.0,13.18,13.21,13.16,13.17,286677.0
2020-04-28 15:40:00,13.17,13.2,13.14,13.16,263349.0,13.17,13.2,13.14,13.16,263349.0
2020-04-28 15:45:00,13.16,13.17,13.04,13.05,445338.0,13.16,13.17,13.04,13.05,445338.0
2020-04-28 15:50:00,13.06,13.1,13.01,13.04,404109.0,13.06,13.1,13.01,13.04,404109.0
2020-04-28 15:55:00,13.05,13.13,13.02,13.1,1144690.0,13.05,13.13,13.02,13.1,1144690.0
2020-04-29 09:30:00,14.44,14.65,14.31,14.59,2494366.0,14.44,14.65,14.31,14.59,2494366.0
2020-04-29 09:35:00,14.6,14.68,14.35,14.38,1494357.0,14.6,14.68,14.35,14.38,1494357.0
2020-04-29 09:40:00,14.38,14.39,14.08,14.3,1378261.0,14.38,14.39,14.08,14.3,1378261.0
2020-04-29 09:45:00,14.29,14.45,14.21,14.29,766785.0,14.29,14.45,14.21,14.29,766785.0
2020-04-29 09:50:00,14.3,14.39,14.16,14.36,715222.0,14.3,14.39,14.16,14.36,715222.0
2020-04-29 09:55:00,14.37,14.53,14.36,14.51,784233.0,14.37,14.53,14.36,14.51,784233.0
2020-04-29 10:00:00,14.51,14.71,14.44,14.59,1068912.0,14.51,14.71,14.44,14.59,1068912.0
2020-04-29 10:05:00,14.59,14.8,14.5,14.63,1086524.0,14.59,14.8,14.5,14.63,1086524.0
2020-04-29 10:10:00,14.63,14.64,14.46,14.6,674358.0,14.63,14.64,14.46,14.6,674358.0
2020-04-29 10:15:00,14.62,14.7,14.6,14.66,464924.0,14.62,14.7,14.6,14.66,464924.0
2020-04-29 10:20:00,14.65,14.77,14.64,14.76,507639.0,14.65,14.77,14.64,14.76,507639.0
2020-04-29 10:25:00,14.77,14.81,14.67,14.76,579156.0,14.77,14.81,14.67,14.76,579156.0
2020-04-29 10:30:00,14.77,14.91,14.76,14.89,689076.0,14.77,14.91,14.76,14.89,689076.0
2020-04-29 10:35:00,14.9,15.11,14.88,15.08,1237839.0,14.9,15.11,14.88,15.08,1237839.0
2020-04-29 10:40:00,15.08,15.47,15.05,15.42,1460604.0,15.08,15.47,15.05,15.42,1460604.0
2020-04-29 10:45:00,15.42,15.45,15.18,15.33,1302640.0,15.42,15.45,15.18,15.33,1302640.0
2020-04-29 10:50:00,15.35,15.59,15.3,15.5,1029114.0,15.35,15.59,15.3,15.5,1029114.0
2020-04-29 10:55:00,15.5,15.77,15.49,15.73,1083951.0,15.5,15.77,15.49,15.73,1083951.0
2020-04-29 11:00:00,15.72,15.84,15.47,15.48,1396953.0,15.72,15.84,15.47,15.48,1396953.0
2020-04-29 11:05:00,15.49,15.67,15.35,15.44,1288288.0,15.49,15.67,15.35,15.44,1288288.0
2020-04-29 11:10:00,15.43,15.61,15.37,15.46,647521.0,15.43,15.61,15.37,15.46,647521.0
2020-04-29 11:15:00,15.46,15.52,15.37,15.48,651193.0,15.46,15.52,15.37,15.48,651193.0
2020-04-29 11:20:00,15.49,15.65,15.45,15.63,599331.0,15.49,15.65,15.45,15.63,599331.0
2020-04-29 11:25:00,15.64,15.72,15.57,15.66,583131.0,15.64,15.72,15.57,15.66,583131.0
2020-04-29 11:30:00,15.66,15.66,15.53,15.59,332242.0,15.66,15.66,15.53,15.59,332242.0
2020-04-29 11:35:00,15.59,15.72,15.58,15.68,377310.0,15.59,15.72,15.58,15.68,377310.0
2020-04-29 11:40:00,15.69,15.75,15.6,15.61,488764.0,15.69,15.75,15.6,15.61,488764.0
2020-04-29 11:45:00,15.6,15.7,15.6,15.65,411591.0,15.6,15.7,15.6,15.65,411591.0
2020-04-29 11:50:00,15.64,15.66,15.48,15.52,659046.0,15.64,15.66,15.48,15.52,659046.0
2020-04-29 11:55:00,15.51,15.58,15.45,15.46,454912.0,15.51,15.58,15.45,15.46,454912.0
2020-04-29 12:00:00,15.47,15.61,15.46,15.6,287348.0,15.47,15.61,15.46,15.6,287348.0
2020-04-29 12:05:00,15.59,15.73,15.58,15.69,440199.0,15.59,15.73,15.58,15.69,440199.0
2020-04-29 12:10:00,15.68,15.74,15.62,15.71,413098.0,15.68,15.74,15.62,15.71,413098.0
2020-04-29 12:15:00,15.71,15.72,15.57,15.58,407143.0,15.71,15.72,15.57,15.58,407143.0
2020-04-29 12:20:00,15.58,15.61,15.53,15.59,414072.0,15.58,15.61,15.53,15.59,414072.0
2020-04-29 12:25:00,15.59,15.59,15.52,15.55,321524.0,15.59,15.59,15.52,15.55,321524.0
2020-04-29 12:30:00,15.54,15.74,15.54,15.68,562996.0,15.54,15.74,15.54,15.68,562996.0
2020-04-29 12:35:00,15.67,15.78,15.66,15.76,447237.0,15.67,15.78,15.66,15.76,447237.0
2020-04-29 12:40:00,15.76,15.86,15.7,15.74,584263.0,15.76,15.86,15.7,15.74,584263.0
2020-04-29 12:45:00,15.73,15.81,15.67,15.79,306009.0,15.73,15.81,15.67,15.79,306009.0
2020-04-29 12:50:00,15.79,15.89,15.76,15.83,673310.0,15.79,15.89,15.76,15.83,673310.0
2020-04-29 12:55:00,15.83,15.95,15.78,15.94,483057.0,15.83,15.95,15.78,15.94,483057.0
2020-04-29 13:00:00,15.95,16.07,15.91,16.01,950768.0,15.95,16.07,15.91,16.01,950768.0
2020-04-29 13:05:00,16.01,16.2,16.01,16.15,698495.0,16.01,16.2,16.01,16.15,698495.0
2020-04-29 13:10:00,16.16,16.17,16.06,16.11,500447.0,16.16,16.17,16.06,16.11,500447.0
2020-04-29 13:15:00,16.11,16.21,16.06,16.17,504207.0,16.11,16.21,16.06,16.17,504207.0
2020-04-29 13:20:00,16.17,16.23,15.93,15.94,766583.0,16.17,16.23,15.93,15.94,766583.0
2020-04-29 13:25:00,15.93,16.13,15.93,16.01,502973.0,15.93,16.13,15.93,16.01,502973.0
2020-04-29 13:30:00,16.02,16.05,15.87,15.89,628940.0,16.02,16.05,15.87,15.89,628940.0
2020-04-29 13:35:00,15.88,15.94,15.77,15.93,668273.0,15.88,15.94,15.77,15.93,668273.0
2020-04-29 13:40:00,15.92,16.03,15.88,15.9,458174.0,15.92,16.03,15.88,15.9,458174.0
2020-04-29 13:45:00,15.91,15.95,15.58,15.69,820552.0,15.91,15.95,15.58,15.69,820552.0
2020-04-29 13:50:00,15.68,15.77,15.59,15.59,533618.0,15.68,15.77,15.59,15.59,533618.0
2020-04-29 13:55:00,15.58,15.62,15.39,15.47,1149346.0,15.58,15.62,15.39,15.47,1149346.0
2020-04-29 14:00:00,15.48,15.77,15.39,15.63,927540.0,15.48,15.77,15.39,15.63,927540.0
2020-04-29 14:05:00,15.6,15.61,15.44,15.5,375616.0,15.6,15.61,15.44,15.5,375616.0
2020-04-29 14:10:00,15.49,15.7,15.49,15.69,512677.0,15.49,15.7,15.49,15.69,512677.0
2020-04-29 14:15:00,15.7,15.79,15.68,15.72,511955.0,15.7,15.79,15.68,15.72,511955.0
2020-04-29 14:20:00,15.72,15.76,15.63,15.71,315008.0,15.72,15.76,15.63,15.71,315008.0
2020-04-29 14:25:00,15.71,15.72,15.61,15.65,501164.0,15.71,15.72,15.61,15.65,501164.0
2020-04-29 14:30:00,15.66,15.69,15.55,15.67,334515.0,15.66,15.69,15.55,15.67,334515.0
2020-04-29 14:35:00,15.68,15.75,15.61,15.73,341545.0,15.68,15.75,15.61,15.73,341545.0
2020-04-29 14:40:00,15.72,15.85,15.67,15.76,341686.0,15.72,15.85,15.67,15.76,341686.0
2020-04-29 14:45:00,15.76,15.78,15.7,15.74,293437.0,15.76,15.78,15.7,15.74,293437.0
2020-04-29 14:50:00,15.75,15.87,15.73,15.82,477241.0,15.75,15.87,15.73,15.82,477241.0
2020-04-29 14:55:00,15.82,16.03,15.8,15.99,802741.0,15.82,16.03,15.8,15.99,802741.0
2020-04-29 15:00:00,15.99,16.01,15.91,15.98,406375.0,15.99,16.01,15.91,15.98,406375.0
2020-04-29 15:05:00,15.99,16.01,15.93,16.01,276004.0,15.99,16.01,15.93,16.01,276004.0
2020-04-29 15:10:00,16.01,16.04,15.73,15.92,486903.0,16.01,16.04,15.73,15.92,486903.0
2020-04-29 15:15:00,15.93,15.99,15.67,15.83,869788.0,15.93,15.99,15.67,15.83,869788.0
2020-04-29 15:20:00,15.83,15.95,15.72,15.94,625472.0,15.83,15.95,15.72,15.94,625472.0
2020-04-29 15:25:00,15.94,16.03,15.8,15.99,642691.0,15.94,16.03,15.8,15.99,642691.0
2020-04-29 15:30:00,16.0,16.03,15.96,15.99,332819.0,16.0,16.03,15.96,15.99,332819.0
2020-04-29 15:35:00,15.99,16.08,15.96,16.04,433123.0,15.99,16.08,15.96,16.04,433123.0
2020-04-29 15:40:00,16.04,16.18,16.0,16.15,844007.0,16.04,16.18,16.0,16.15,844007.0
2020-04-29 15:45:00,16.16,16.22,16.09,16.21,976876.0,16.16,16.22,16.09,16.21,976876.0
2020-04-29 15:50:00,16.21,16.35,16.21,16.28,964134.0,16.21,16.35,16.21,16.28,964134.0
2020-04-29 15:55:00,16.28,16.46,16.25,16.41,2122933.0,16.28,16.46,16.25,16.41,2122933.0
2020-04-30 09:30:00,16.22,16.25,15.52,15.95,3458982.0,16.22,16.25,15.52,15.95,3458982.0
2020-04-30 09:35:00,15.95,15.96,15.18,15.33,2637200.0,15.95,15.96,15.18,15.33,2637200.0
2020-04-30 09:40:00,15.33,16.07,15.32,15.81,1995451.0,15.33,16.07,15.32,15.81,1995451.0
2020-04-30 09:45:00,15.8,16.04,15.63,15.97,1361551.0,15.8,16.04,15.63,15.97,1361551.0
2020-04-30 09:50:00,15.96,16.45,15.94,16.36,1479125.0,15.96,16.45,15.94,16.36,1479125.0
2020-04-30 09:55:00,16.35,16.99,16.32,16.84,2219986.0,16.35,16.99,16.32,16.84,2219986.0
2020-04-30 10:00:00,16.83,17.48,16.82,17.04,2480380.0,16.83,17.48,16.82,17.04,2480380.0
2020-04-30 10:05:00,17.06,17.48,16.97,17.24,1736801.0,17.06,17.48,16.97,17.24,1736801.0
2020-04-30 10:10:00,17.23,17.38,17.1,17.19,1579940.0,17.23,17.38,17.1,17.19,1579940.0
2020-04-30 10:15:00,17.19,17.2,16.71,16.88,1833736.0,17.19,17.2,16.71,16.88,1833736.0
2020-04-30 10:20:00,16.88,16.92,16.69,16.73,927525.0,16.88,16.92,16.69,16.73,927525.0
2020-04-30 10:25:00,16.74,17.13,16.55,17.09,1343890.0,16.74,17.13,16.55,17.09,1343890.0
2020-04-30 10:30:00,17.09,17.18,16.89,16.89,1248952.0,17.09,17.18,16.89,16.89,1248952.0
2020-04-30 10:35:00,16.9,16.96,16.72,16.73,648410.0,16.9,16.96,16.72,16.73,648410.0
2020-04-30 10:40:00,16.72,16.73,16.18,16.27,1457236.0,16.72,16.73,16.18,16.27,1457236.0
2020-04-30 10:45:00,16.29,16.5,16.26,16.39,905551.0,16.29,16.5,16.26,16.39,905551.0
2020-04-30 10:50:00,16.39,16.52,16.27,16.38,585684.0,16.39,16.52,16.27,16.38,585684.0
2020-04-30 10:55:00,16.37,16.53,16.31,16.31,575011.0,16.37,16.53,16.31,16.31,575011.0
2020-04-30 11:00:00,16.32,16.47,16.29,16.4,632096.0,16.32,16.47,16.29,16.4,632096.0
2020-04-30 11:05:00,16.41,16.43,16.23,16.39,660798.0,16.41,16.43,16.23,16.39,660798.0
2020-04-30 11:10:00,16.38,16.46,16.32,16.43,338477.0,16.38,16.46,16.32,16.43,338477.0
2020-04-30 11:15:00,16.43,16.6,16.41,16.48,500428.0,16.43,16.6,16.41,16.48,500428.0
2020-04-30 11:20:00,16.47,16.47,16.31,16.34,366681.0,16.47,16.47,16.31,16.34,366681.0
2020-04-30 11:25:00,16.34,16.47,16.33,16.33,312937.0,16.34,16.47,16.33,16.33,312937.0
2020-04-30 11:30:00,16.32,16.46,16.32,16.35,299255.0,16.32,16.46,16.32,16.35,299255.0
2020-04-30 11:35:00,16.35,16.41,16.31,16.38,325437.0,16.35,16.41,16.31,16.38,325437.0
2020-04-30 11:40:00,16.38,16.48,16.35,16.44,386619.0,16.38,16.48,16.35,16.44,386619.0
2020-04-30 11:45:00,16.45,16.46,16.36,16.37,295286.0,16.45,16.46,16.36,16.37,295286.0
2020-04-30 11:50:00,16.38,16.43,16.37,16.38,203013.0,16.38,16.43,16.37,16.38,203013.0
2020-04-30 11:55:00,16.38,16.39,16.06,16.08,862119.0,16.38,16.39,16.06,16.08,862119.0
2020-04-30 12:00:00,16.08,16.09,15.78,15.79,1429018.0,16.08,16.09,15.78,15.79,1429018.0
2020-04-30 12:05:00,15.79,15.97,15.71,15.95,914791.0,15.79,15.97,15.71,15.95,914791.0
2020-04-30 12:10:00,15.94,16.03,15.89,16.01,357311.0,15.94,16.03,15.89,16.01,357311.0
2020-04-30 12:15:00,16.01,16.11,15.99,16.03,476745.0,16.01,16.11,15.99,16.03,476745.0
2020-04-30 12:20:00,16.04,16.06,15.91,16.02,553039.0,16.04,16.06,15.91,16.02,553039.0
2020-04-30 12:25:00,16.01,16.03,15.91,15.98,263361.0,16.01,16.03,15.91,15.98,263361.0
2020-04-30 12:30:00,15.97,15.98,15.85,15.88,404665.0,15.97,15.98,15.85,15.88,404665.0
2020-04-30 12:35:00,15.89,16.07,15.85,16.07,410991.0,15.89,16.07,15.85,16.07,410991.0
2020-04-30 12:40:00,16.06,16.17,16.03,16.05,499724.0,16.06,16.17,16.03,16.05,499724.0
2020-04-30 12:45:00,16.05,16.09,15.98,16.07,227636.0,16.05,16.09,15.98,16.07,227636.0
2020-04-30 12:50:00,16.07,16.14,16.05,16.1,312884.0,16.07,16.14,16.05,16.1,312884.0
2020-04-30 12:55:00,16.09,16.18,16.06,16.14,259385.0,16.09,16.18,16.06,16.14,259385.0
2020-04-30 13:00:00,16.13,16.15,16.01,16.03,323385.0,16.13,16.15,16.01,16.03,323385.0
2020-04-30 13:05:00,16.03,16.13,16.01,16.08,228882.0,16.03,16.13,16.01,16.08,228882.0
2020-04-30 13:10:00,16.08,16.23,16.04,16.21,356755.0,16.08,16.23,16.04,16.21,356755.0
2020-04-30 13:15:00,16.21,16.32,16.18,16.25,502010.0,16.21,16.32,16.18,16.25,502010.0
2020-04-30 13:20:00,16.24,16.28,16.1,16.12,297775.0,16.24,16.28,16.1,16.12,297775.0
2020-04-30 13:25:00,16.12,16.16,16.06,16.12,295803.0,16.12,16.16,16.06,16.12,295803.0
2020-04-30 13:30:00,16.11,16.14,16.06,16.07,139989.0,16.11,16.14,16.06,16.07,139989.0
2020-04-30 13:35:00,16.06,16.13,16.05,16.12,181026.0,16.06,16.13,16.05,16.12,181026.0
2020-04-30 13:40:00,16.11,16.18,16.06,16.15,168199.0,16.11,16.18,16.06,16.15,168199.0
2020-04-30 13:45:00,16.16,16.17,16.09,16.11,107569.0,16.16,16.17,16.09,16.11,107569.0
2020-04-30 13:50:00,16.11,16.25,16.1,16.18,165421.0,16.11,16.25,16.1,16.18,165421.0
2020-04-30 13:55:00,16.17,16.18,16.07,16.08,156436.0,16.17,16.18,16.07,16.08,156436.0
2020-04-30 14:00:00,16.08,16.12,16.03,16.07,201389.0,16.08,16.12,16.03,16.07,201389.0
2020-04-30 14:05:00,16.06,16.1,16.02,16.03,166068.0,16.06,16.1,16.02,16.03,166068.0
2020-04-30 14:10:00,16.03,16.11,16.02,16.1,212115.0,16.03,16.11,16.02,16.1,212115.0
2020-04-30 14:15:00,16.09,16.09,15.9,15.92,363658.0,16.09,16.09,15.9,15.92,363658.0
2020-04-30 14:20:00,15.92,15.97,15.86,15.87,251464.0,15.92,15.97,15.86,15.87,251464.0
2020-04-30 14:25:00,15.87,15.99,15.85,15.99,328615.0,15.87,15.99,15.85,15.99,328615.0
2020-04-30 14:30:00,15.99,16.06,15.97,16.0,189493.0,15.99,16.06,15.97,16.0,189493.0
2020-04-30 14:35:00,16.0,16.01,15.93,15.98,189532.0,16.0,16.01,15.93,15.98,189532.0
2020-04-30 14:40:00,15.98,16.05,15.95,16.03,138437.0,15.98,16.05,15.95,16.03,138437.0
2020-04-30 14:45:00,16.03,16.08,15.99,16.06,199597.0,16.03,16.08,15.99,16.06,199597.0
2020-04-30 14:50:00,16.06,16.11,16.04,16.06,207825.0,16.06,16.11,16.04,16.06,207825.0
2020-04-30 14:55:00,16.07,16.09,16.0,16.09,227690.0,16.07,16.09,16.0,16.09,227690.0
2020-04-30 15:00:00,16.09,16.16,16.03,16.05,247495.0,16.09,16.16,16.03,16.05,247495.0
2020-04-30 15:05:00,16.06,16.17,16.04,16.09,223835.0,16.06,16.17,16.04,16.09,223835.0
2020-04-30 15:10:00,16.09,16.11,16.04,16.09,153089.0,16.09,16.11,16.04,16.09,153089.0
2020-04-30 15:15:00,16.09,16.15,16.05,16.08,272747.0,16.09,16.15,16.05,16.08,272747.0
2020-04-30 15:20:00,16.09,16.13,16.04,16.08,249237.0,16.09,16.13,16.04,16.08,249237.0
2020-04-30 15:25:00,16.09,16.14,16.07,16.13,171619.0,16.09,16.14,16.07,16.13,171619.0
2020-04-30 15:30:00,16.13,16.24,16.12,16.21,465212.0,16.13,16.24,16.12,16.21,465212.0
2020-04-30 15:35:00,16.21,16.31,16.16,16.28,564165.0,16.21,16.31,16.16,16.28,564165.0
2020-04-30 15:40:00,16.29,16.29,16.21,16.25,359409.0,16.29,16.29,16.21,16.25,359409.0
2020-04-30 15:45:00,16.26,16.3,16.22,16.28,454605.0,16.26,16.3,16.22,16.28,454605.0
2020-04-30 15:50:00,16.3,16.5,16.27,16.48,732871.0,16.3,16.5,16.27,16.48,732871.0
2020-04-30 15:55:00,16.48,16.52,16.33,16.42,1225618.0,16.48,16.52,16.33,16.42,1225618.0
2020-05-01 09:30:00,15.25,15.67,15.07,15.51,1677870.0,15.25,15.67,15.07,15.51,1677870.0
2020-05-01 09:35:00,15.53,15.74,15.41,15.57,965033.0,15.53,15.74,15.41,15.57,965033.0
2020-05-01 09:40:00,15.56,15.57,15.19,15.19,853367.0,15.56,15.57,15.19,15.19,853367.0
2020-05-01 09:45:00,15.19,15.4,15.12,15.17,934232.0,15.19,15.4,15.12,15.17,934232.0
2020-05-01 09:50:00,15.17,15.22,14.67,14.71,1772860.0,15.17,15.22,14.67,14.71,1772860.0
2020-05-01 09:55:00,14.7,14.89,14.53,14.72,1206892.0,14.7,14.89,14.53,14.72,1206892.0
2020-05-01 10:00:00,14.72,14.96,14.63,14.71,891458.0,14.72,14.96,14.63,14.71,891458.0
2020-05-01 10:05:00,14.7,14.91,14.68,14.81,504100.0,14.7,14.91,14.68,14.81,504100.0
2020-05-01 10:10:00,14.8,14.81,14.66,14.78,589094.0,14.8,14.81,14.66,14.78,589094.0
2020-05-01 10:15:00,14.8,14.8,14.43,14.5,1102711.0,14.8,14.8,14.43,14.5,1102711.0
2020-05-01 10:20:00,14.51,14.51,14.3,14.36,1100313.0,14.51,14.51,14.3,14.36,1100313.0
2020-05-01 10:25:00,14.36,14.43,14.35,14.43,695690.0,14.36,14.43,14.35,14.43,695690.0
2020-05-01 10:30:00,14.44,14.5,14.37,14.49,571614.0,14.44,14.5,14.37,14.49,571614.0
2020-05-01 10:35:00,14.5,14.65,14.49,14.63,856419.0,14.5,14.65,14.49,14.63,856419.0
2020-05-01 10:40:00,14.63,14.86,14.6,14.75,821435.0,14.63,14.86,14.6,14.75,821435.0
2020-05-01 10:45:00,14.74,14.85,14.6,14.63,575707.0,14.74,14.85,14.6,14.63,575707.0
2020-05-01 10:50:00,14.63,14.7,14.6,14.65,338046.0,14.63,14.7,14.6,14.65,338046.0
2020-05-01 10:55:00,14.65,14.78,14.56,14.56,543273.0,14.65,14.78,14.56,14.56,543273.0
2020-05-01 11:00:00,14.56,14.57,14.51,14.52,421921.0,14.56,14.57,14.51,14.52,421921.0
2020-05-01 11:05:00,14.52,14.62,14.51,14.59,270665.0,14.52,14.62,14.51,14.59,270665.0
2020-05-01 11:10:00,14.6,14.6,14.52,14.55,223613.0,14.6,14.6,14.52,14.55,223613.0
2020-05-01 11:15:00,14.54,14.55,14.45,14.45,322042.0,14.54,14.55,14.45,14.45,322042.0
2020-05-01 11:20:00,14.46,14.51,14.4,14.4,306311.0,14.46,14.51,14.4,14.4,306311.0
2020-05-01 11:25:00,14.4,14.41,14.31,14.32,298728.0,14.4,14.41,14.31,14.32,298728.0
2020-05-01 11:30:00,14.31,14.32,14.22,14.23,561899.0,14.31,14.32,14.22,14.23,561899.0
2020-05-01 11:35:00,14.22,14.23,14.12,14.19,790341.0,14.22,14.23,14.12,14.19,790341.0
2020-05-01 11:40:00,14.19,14.2,14.1,14.1,486305.0,14.19,14.2,14.1,14.1,486305.0
2020-05-01 11:45:00,14.1,14.11,13.83,13.84,1495238.0,14.1,14.11,13.83,13.84,1495238.0
2020-05-01 11:50:00,13.84,13.94,13.7,13.7,1053702.0,13.84,13.94,13.7,13.7,1053702.0
2020-05-01 11:55:00,13.7,14.07,13.7,14.07,1021842.0,13.7,14.07,13.7,14.07,1021842.0
2020-05-01 12:00:00,14.07,14.07,13.89,13.95,595363.0,14.07,14.07,13.89,13.95,595363.0
2020-05-01 12:05:00,13.94,14.06,13.93,14.0,476451.0,13.94,14.06,13.93,14.0,476451.0
2020-05-01 12:10:00,14.0,14.23,13.98,14.23,657493.0,14.0,14.23,13.98,14.23,657493.0
2020-05-01 12:15:00,14.22,14.27,14.15,14.18,474655.0,14.22,14.27,14.15,14.18,474655.0
2020-05-01 12:20:00,14.18,14.23,14.02,14.03,338191.0,14.18,14.23,14.02,14.03,338191.0
2020-05-01 12:25:00,14.03,14.1,14.01,14.04,256761.0,14.03,14.1,14.01,14.04,256761.0
2020-05-01 12:30:00,14.03,14.11,13.97,14.08,438511.0,14.03,14.11,13.97,14.08,438511.0
2020-05-01 12:35:00,14.08,14.1,14.01,14.04,168531.0,14.08,14.1,14.01,14.04,168531.0
2020-05-01 12:40:00,14.04,14.05,14.01,14.03,130926.0,14.04,14.05,14.01,14.03,130926.0
2020-05-01 12:45:00,14.03,14.08,14.02,14.06,188139.0,14.03,14.08,14.02,14.06,188139.0
2020-05-01 12:50:00,14.06,14.09,14.05,14.08,161428.0,14.06,14.09,14.05,14.08,161428.0
2020-05-01 12:55:00,14.08,14.12,14.06,14.1,136712.0,14.08,14.12,14.06,14.1,136712.0
2020-05-01 13:00:00,14.1,14.29,14.09,14.24,387987.0,14.1,14.29,14.09,14.24,387987.0
2020-05-01 13:05:00,14.24,14.26,14.11,14.12,280687.0,14.24,14.26,14.11,14.12,280687.0
2020-05-01 13:10:00,14.12,14.19,14.11,14.12,219125.0,14.12,14.19,14.11,14.12,219125.0
2020-05-01 13:15:00,14.11,14.15,14.07,14.15,204168.0,14.11,14.15,14.07,14.15,204168.0
2020-05-01 13:20:00,14.14,14.19,14.08,14.08,197123.0,14.14,14.19,14.08,14.08,197123.0
2020-05-01 13:25:00,14.08,14.14,14.05,14.14,215217.0,14.08,14.14,14.05,14.14,215217.0
2020-05-01 13:30:00,14.13,14.21,14.11,14.14,147578.0,14.13,14.21,14.11,14.14,147578.0
2020-05-01 13:35:00,14.13,14.13,14.08,14.08,116037.0,14.13,14.13,14.08,14.08,116037.0
2020-05-01 13:40:00,14.08,14.08,13.92,13.95,478282.0,14.08,14.08,13.92,13.95,478282.0
2020-05-01 13:45:00,13.95,14.0,13.93,13.99,272915.0,13.95,14.0,13.93,13.99,272915.0
2020-05-01 13:50:00,13.99,14.02,13.97,14.0,242156.0,13.99,14.02,13.97,14.0,242156.0
2020-05-01 13:55:00,14.0,14.06,13.99,14.04,149957.0,14.0,14.06,13.99,14.04,149957.0
2020-05-01 14:00:00,14.05,14.09,14.01,14.07,246106.0,14.05,14.09,14.01,14.07,246106.0
2020-05-01 14:05:00,14.07,14.12,14.07,14.1,218146.0,14.07,14.12,14.07,14.1,218146.0
2020-05-01 14:10:00,14.1,14.2,14.09,14.15,184635.0,14.1,14.2,14.09,14.15,184635.0
2020-05-01 14:15:00,14.16,14.19,14.1,14.17,204987.0,14.16,14.19,14.1,14.17,204987.0
2020-05-01 14:20:00,14.18,14.33,14.16,14.31,404252.0,14.18,14.33,14.16,14.31,404252.0
2020-05-01 14:25:00,14.3,14.38,14.3,14.34,453879.0,14.3,14.38,14.3,14.34,453879.0
2020-05-01 14:30:00,14.35,14.35,14.23,14.23,275051.0,14.35,14.35,14.23,14.23,275051.0
2020-05-01 14:35:00,14.24,14.26,14.13,14.25,487553.0,14.24,14.26,14.13,14.25,487553.0
2020-05-01 14:40:00,14.25,14.29,14.23,14.28,218762.0,14.25,14.29,14.23,14.28,218762.0
2020-05-01 14:45:00,14.28,14.33,14.24,14.24,239015.0,14.28,14.33,14.24,14.24,239015.0
2020-05-01 14:50:00,14.24,14.25,14.16,14.21,294796.0,14.24,14.25,14.16,14.21,294796.0
2020-05-01 14:55:00,14.22,14.22,14.07,14.1,366900.0,14.22,14.22,14.07,14.1,366900.0
2020-05-01 15:00:00,14.09,14.13,14.04,14.04,256394.0,14.09,14.13,14.04,14.04,256394.0
2020-05-01 15:05:00,14.04,14.08,14.01,14.06,343991.0,14.04,14.08,14.01,14.06,343991.0
2020-05-01 15:10:00,14.06,14.09,14.03,14.05,264538.0,14.06,14.09,14.03,14.05,264538.0
2020-05-01 15:15:00,14.04,14.06,14.01,14.01,262793.0,14.04,14.06,14.01,14.01,262793.0
2020-05-01 15:20:00,14.02,14.03,13.95,14.01,560671.0,14.02,14.03,13.95,14.01,560671.0
2020-05-01 15:25:00,14.01,14.01,13.81,13.81,426758.0,14.01,14.01,13.81,13.81,426758.0
2020-05-01 15:30:00,13.81,13.89,13.76,13.79,752378.0,13.81,13.89,13.76,13.79,752378.0
2020-05-01 15:35:00,13.79,13.85,13.75,13.81,584580.0,13.79,13.85,13.75,13.81,584580.0
2020-05-01 15:40:00,13.81,13.86,13.8,13.85,404307.0,13.81,13.86,13.8,13.85,404307.0
2020-05-01 15:45:00,13.84,13.9,13.83,13.89,504016.0,13.84,13.9,13.83,13.89,504016.0
2020-05-01 15:50:00,13.89,13.9,13.82,13.83,757086.0,13.89,13.9,13.82,13.83,757086.0
2020-05-01 15:55:00,13.83,13.88,13.81,13.85,986020.0,13.83,13.88,13.81,13.85,986020.0
2020-05-04 09:30:00,12.56,12.75,12.22,12.58,2150556.0,12.56,12.75,12.22,12.58,2150556.0
2020-05-04 09:35:00,12.6,12.87,12.39,12.76,1064560.0,12.6,12.87,12.39,12.76,1064560.0
2020-05-04 09:40:00,12.75,13.25,12.64,13.25,1326072.0,12.75,13.25,12.64,13.25,1326072.0
2020-05-04 09:45:00,13.25,13.65,13.1,13.36,1301726.0,13.25,13.65,13.1,13.36,1301726.0
2020-05-04 09:50:00,13.38,13.54,13.25,13.3,612083.0,13.38,13.54,13.25,13.3,612083.0
2020-05-04 09:55:00,13.3,13.53,13.17,13.38,665607.0,13.3,13.53,13.17,13.38,665607.0
2020-05-04 10:00:00,13.39,13.65,13.36,13.58,552329.0,13.39,13.65,13.36,13.58,552329.0
2020-05-04 10:05:00,13.59,13.9,13.59,13.8,1068591.0,13.59,13.9,13.59,13.8,1068591.0
2020-05-04 10:10:00,13.81,13.99,13.76,13.95,722791.0,13.81,13.99,13.76,13.95,722791.0
2020-05-04 10:15:00,13.94,14.45,13.92,14.37,1456363.0,13.94,14.45,13.92,14.37,1456363.0
2020-05-04 10:20:00,14.36,14.37,13.9,13.9,1085193.0,14.36,14.37,13.9,13.9,1085193.0
2020-05-04 10:25:00,13.91,13.98,13.72,13.94,806454.0,13.91,13.98,13.72,13.94,806454.0
2020-05-04 10:30:00,13.94,13.94,13.5,13.52,784166.0,13.94,13.94,13.5,13.52,784166.0
2020-05-04 10:35:00,13.52,13.96,13.51,13.96,779742.0,13.52,13.96,13.51,13.96,779742.0
2020-05-04 10:40:00,13.96,14.08,13.78,14.03,834120.0,13.96,14.08,13.78,14.03,834120.0
2020-05-04 10:45:00,14.03,14.04,13.73,13.92,553138.0,14.03,14.04,13.73,13.92,553138.0
2020-05-04 10:50:00,13.92,13.94,13.74,13.91,338480.0,13.92,13.94,13.74,13.91,338480.0
2020-05-04 10:55:00,13.91,13.91,13.66,13.69,422531.0,13.91,13.91,13.66,13.69,422531.0
2020-05-04 11:00:00,13.69,13.72,13.55,13.56,384950.0,13.69,13.72,13.55,13.56,384950.0
2020-05-04 11:05:00,13.56,13.65,13.52,13.62,435389.0,13.56,13.65,13.52,13.62,435389.0
2020-05-04 11:10:00,13.62,13.83,13.61,13.75,454641.0,13.62,13.83,13.61,13.75,454641.0
2020-05-04 11:15:00,13.74,13.87,13.7,13.79,231674.0,13.74,13.87,13.7,13.79,231674.0
2020-05-04 11:20:00,13.8,13.88,13.67,13.73,321470.0,13.8,13.88,13.67,13.73,321470.0
2020-05-04 11:25:00,13.73,13.8,13.63,13.76,283367.0,13.73,13.8,13.63,13.76,283367.0
2020-05-04 11:30:00,13.76,13.83,13.69,13.72,199805.0,13.76,13.83,13.69,13.72,199805.0
2020-05-04 11:35:00,13.72,13.99,13.7,13.98,440154.0,13.72,13.99,13.7,13.98,440154.0
2020-05-04 11:40:00,13.99,14.04,13.84,13.92,471455.0,13.99,14.04,13.84,13.92,471455.0
2020-05-04 11:45:00,13.91,13.92,13.76,13.85,386822.0,13.91,13.92,13.76,13.85,386822.0
2020-05-04 11:50:00,13.85,13.97,13.81,13.94,217714.0,13.85,13.97,13.81,13.94,217714.0
2020-05-04 11:55:00,13.94,13.96,13.82,13.87,211142.0,13.94,13.96,13.82,13.87,211142.0
2020-05-04 12:00:00,13.88,13.97,13.86,13.93,150898.0,13.88,13.97,13.86,13.93,150898.0
2020-05-04 12:05:00,13.94,14.13,13.93,14.12,390172.0,13.94,14.13,13.93,14.12,390172.0
2020-05-04 12:10:00,14.12,14.18,14.01,14.02,520157.0,14.12,14.18,14.01,14.02,520157.0
2020-05-04 12:15:00,14.01,14.1,13.97,14.04,295666.0,14.01,14.1,13.97,14.04,295666.0
2020-05-04 12:20:00,14.04,14.12,14.01,14.11,207476.0,14.04,14.12,14.01,14.11,207476.0
2020-05-04 12:25:00,14.11,14.26,14.07,14.23,476876.0,14.11,14.26,14.07,14.23,476876.0
2020-05-04 12:30:00,14.24,14.3,14.11,14.16,414860.0,14.24,14.3,14.11,14.16,414860.0
2020-05-04 12:35:00,14.16,14.25,14.15,14.16,340155.0,14.16,14.25,14.15,14.16,340155.0
2020-05-04 12:40:00,14.15,14.29,14.15,14.28,286919.0,14.15,14.29,14.15,14.28,286919.0
2020-05-04 12:45:00,14.28,14.29,14.2,14.25,239757.0,14.28,14.29,14.2,14.25,239757.0
2020-05-04 12:50:00,14.25,14.29,14.2,14.28,217520.0,14.25,14.29,14.2,14.28,217520.0
2020-05-04 12:55:00,14.28,14.37,14.26,14.32,492587.0,14.28,14.37,14.26,14.32,492587.0
2020-05-04 13:00:00,14.32,14.35,14.17,14.2,394996.0,14.32,14.35,14.17,14.2,394996.0
2020-05-04 13:05:00,14.19,14.22,14.13,14.19,269221.0,14.19,14.22,14.13,14.19,269221.0
2020-05-04 13:10:00,14.19,14.2,14.02,14.04,331383.0,14.19,14.2,14.02,14.04,331383.0
2020-05-04 13:15:00,14.04,14.05,13.85,13.89,492500.0,14.04,14.05,13.85,13.89,492500.0
2020-05-04 13:20:00,13.88,14.0,13.87,13.99,290581.0,13.88,14.0,13.87,13.99,290581.0
2020-05-04 13:25:00,13.98,14.1,13.98,14.06,314657.0,13.98,14.1,13.98,14.06,314657.0
2020-05-04 13:30:00,14.06,14.12,14.01,14.05,230046.0,14.06,14.12,14.01,14.05,230046.0
2020-05-04 13:35:00,14.06,14.08,13.99,14.03,157346.0,14.06,14.08,13.99,14.03,157346.0
2020-05-04 13:40:00,14.04,14.06,14.01,14.02,86154.0,14.04,14.06,14.01,14.02,86154.0
2020-05-04 13:45:00,14.02,14.16,14.0,14.16,275395.0,14.02,14.16,14.0,14.16,275395.0
2020-05-04 13:50:00,14.16,14.16,14.02,14.06,214331.0,14.16,14.16,14.02,14.06,214331.0
2020-05-04 13:55:00,14.06,14.11,13.92,13.93,250712.0,14.06,14.11,13.92,13.93,250712.0
2020-05-04 14:00:00,13.93,13.95,13.88,13.92,349294.0,13.93,13.95,13.88,13.92,349294.0
2020-05-04 14:05:00,13.92,13.99,13.88,13.94,222980.0,13.92,13.99,13.88,13.94,222980.0
2020-05-04 14:10:00,13.93,14.07,13.93,14.02,284089.0,13.93,14.07,13.93,14.02,284089.0
2020-05-04 14:15:00,14.02,14.07,13.96,14.03,142790.0,14.02,14.07,13.96,14.03,142790.0
2020-05-04 14:20:00,14.03,14.04,13.98,14.02,111911.0,14.03,14.04,13.98,14.02,111911.0
2020-05-04 14:25:00,14.03,14.07,14.0,14.03,97673.0,14.03,14.07,14.0,14.03,97673.0
2020-05-04 14:30:00,14.04,14.08,13.99,14.01,184530.0,14.04,14.08,13.99,14.01,184530.0
2020-05-04 14:35:00,14.01,14.02,13.88,13.9,311356.0,14.01,14.02,13.88,13.9,311356.0
2020-05-04 14:40:00,13.9,13.99,13.87,13.95,234346.0,13.9,13.99,13.87,13.95,234346.0
2020-05-04 14:45:00,13.94,14.02,13.93,14.02,222256.0,13.94,14.02,13.93,14.02,222256.0
2020-05-04 14:50:00,14.02,14.16,14.01,14.15,500346.0,14.02,14.16,14.01,14.15,500346.0
2020-05-04 14:55:00,14.16,14.2,14.1,14.19,408241.0,14.16,14.2,14.1,14.19,408241.0
2020-05-04 15:00:00,14.2,14.2,14.08,14.18,299580.0,14.2,14.2,14.08,14.18,299580.0
2020-05-04 15:05:00,14.17,14.2,14.12,14.19,142899.0,14.17,14.2,14.12,14.19,142899.0
2020-05-04 15:10:00,14.2,14.25,14.11,14.12,340505.0,14.2,14.25,14.11,14.12,340505.0
2020-05-04 15:15:00,14.13,14.31,14.12,14.29,351669.0,14.13,14.31,14.12,14.29,351669.0
2020-05-04 15:20:00,14.28,14.31,14.17,14.19,354057.0,14.28,14.31,14.17,14.19,354057.0
2020-05-04 15:25:00,14.18,14.36,14.15,14.28,454528.0,14.18,14.36,14.15,14.28,454528.0
2020-05-04 15:30:00,14.29,14.43,14.28,14.36,767142.0,14.29,14.43,14.28,14.36,767142.0
2020-05-04 15:35:00,14.37,14.42,14.21,14.25,665837.0,14.37,14.42,14.21,14.25,665837.0
2020-05-04 15:40:00,14.26,14.39,14.26,14.35,399053.0,14.26,14.39,14.26,14.35,399053.0
2020-05-04 15:45:00,14.35,14.39,14.32,14.37,321430.0,14.35,14.39,14.32,14.37,321430.0
2020-05-04 15:50:00,14.38,14.48,14.36,14.43,628207.0,14.38,14.48,14.36,14.43,628207.0
2020-05-04 15:55:00,14.44,14.47,14.4,14.43,669522.0,14.44,14.47,14.4,14.43,669522.0
2020-05-05 09:30:00,12.75,13.22,12.66,13.06,7948760.0,12.75,13.22,12.66,13.06,7948760.0
2020-05-05 09:35:00,13.06,13.06,12.62,12.63,4386097.0,13.06,13.06,12.62,12.63,4386097.0
2020-05-05 09:40:00,12.62,12.64,12.22,12.34,5609446.0,12.62,12.64,12.22,12.34,5609446.0
2020-05-05 09:45:00,12.33,12.48,12.15,12.48,3669772.0,12.33,12.48,12.15,12.48,3669772.0
2020-05-05 09:50:00,12.48,12.65,12.32,12.34,3162541.0,12.48,12.65,12.32,12.34,3162541.0
2020-05-05 09:55:00,12.35,12.53,12.33,12.5,1892154.0,12.35,12.53,12.33,12.5,1892154.0
2020-05-05 10:00:00,12.5,12.56,12.37,12.48,1619745.0,12.5,12.56,12.37,12.48,1619745.0
2020-05-05 10:05:00,12.48,12.5,12.3,12.32,1722223.0,12.48,12.5,12.3,12.32,1722223.0
2020-05-05 10:10:00,12.33,12.34,12.21,12.25,1843656.0,12.33,12.34,12.21,12.25,1843656.0
2020-05-05 10:15:00,12.25,12.34,12.02,12.03,2441860.0,12.25,12.34,12.02,12.03,2441860.0
2020-05-05 10:20:00,12.02,12.04,11.71,11.78,4680563.0,12.02,12.04,11.71,11.78,4680563.0
2020-05-05 10:25:00,11.78,11.78,11.42,11.71,4311611.0,11.78,11.78,11.42,11.71,4311611.0
2020-05-05 10:30:00,11.72,11.79,11.53,11.67,2360923.0,11.72,11.79,11.53,11.67,2360923.0
2020-05-05 10:35:00,11.68,11.77,11.53,11.62,1744027.0,11.68,11.77,11.53,11.62,1744027.0
2020-05-05 10:40:00,11.61,11.62,11.45,11.46,1922753.0,11.61,11.62,11.45,11.46,1922753.0
2020-05-05 10:45:00,11.45,11.46,11.05,11.07,4296567.0,11.45,11.46,11.05,11.07,4296567.0
2020-05-05 10:50:00,11.07,11.43,11.03,11.42,3746432.0,11.07,11.43,11.03,11.42,3746432.0
2020-05-05 10:55:00,11.42,11.55,11.24,11.36,2678068.0,11.42,11.55,11.24,11.36,2678068.0
2020-05-05 11:00:00,11.37,11.71,11.35,11.69,2627328.0,11.37,11.71,11.35,11.69,2627328.0
2020-05-05 11:05:00,11.7,11.77,11.51,11.62,2535996.0,11.7,11.77,11.51,11.62,2535996.0
2020-05-05 11:10:00,11.62,11.62,11.48,11.52,1347898.0,11.62,11.62,11.48,11.52,1347898.0
2020-05-05 11:15:00,11.52,11.64,11.42,11.59,1793213.0,11.52,11.64,11.42,11.59,1793213.0
2020-05-05 11:20:00,11.59,11.73,11.54,11.56,1402901.0,11.59,11.73,11.54,11.56,1402901.0
2020-05-05 11:25:00,11.55,11.66,11.54,11.58,1243061.0,11.55,11.66,11.54,11.58,1243061.0
2020-05-05 11:30:00,11.59,11.8,11.58,11.74,1282675.0,11.59,11.8,11.58,11.74,1282675.0
2020-05-05 11:35:00,11.73,11.85,11.6,11.72,1572584.0,11.73,11.85,11.6,11.72,1572584.0
2020-05-05 11:40:00,11.72,11.98,11.71,11.96,1390634.0,11.72,11.98,11.71,11.96,1390634.0
2020-05-05 11:45:00,11.97,12.02,11.85,11.91,1933531.0,11.97,12.02,11.85,11.91,1933531.0
2020-05-05 11:50:00,11.9,11.92,11.6,11.79,1758685.0,11.9,11.92,11.6,11.79,1758685.0
2020-05-05 11:55:00,11.79,11.82,11.7,11.75,919301.0,11.79,11.82,11.7,11.75,919301.0
2020-05-05 12:00:00,11.75,11.76,11.54,11.57,1194872.0,11.75,11.76,11.54,11.57,1194872.0
2020-05-05 12:05:00,11.57,11.64,11.55,11.56,964629.0,11.57,11.64,11.55,11.56,964629.0
2020-05-05 12:10:00,11.55,11.72,11.48,11.63,1563038.0,11.55,11.72,11.48,11.63,1563038.0
2020-05-05 12:15:00,11.63,11.69,11.56,11.59,591129.0,11.63,11.69,11.56,11.59,591129.0
2020-05-05 12:20:00,11.58,11.68,11.53,11.6,776432.0,11.58,11.68,11.53,11.6,776432.0
2020-05-05 12:25:00,11.6,11.62,11.52,11.58,564974.0,11.6,11.62,11.52,11.58,564974.0
2020-05-05 12:30:00,11.57,11.68,11.57,11.6,548717.0,11.57,11.68,11.57,11.6,548717.0
2020-05-05 12:35:00,11.61,11.61,11.53,11.55,539629.0,11.61,11.61,11.53,11.55,539629.0
2020-05-05 12:40:00,11.55,11.56,11.48,11.51,1158747.0,11.55,11.56,11.48,11.51,1158747.0
2020-05-05 12:45:00,11.5,11.52,11.43,11.44,881035.0,11.5,11.52,11.43,11.44,881035.0
2020-05-05 12:50:00,11.44,11.44,11.32,11.36,1073404.0,11.44,11.44,11.32,11.36,1073404.0
2020-05-05 12:55:00,11.36,11.44,11.24,11.44,1292121.0,11.36,11.44,11.24,11.44,1292121.0
2020-05-05 13:00:00,11.43,11.51,11.38,11.4,952784.0,11.43,11.51,11.38,11.4,952784.0
2020-05-05 13:05:00,11.41,11.42,11.31,11.35,803744.0,11.41,11.42,11.31,11.35,803744.0
2020-05-05 13:10:00,11.36,11.37,11.2,11.27,1365413.0,11.36,11.37,11.2,11.27,1365413.0
2020-05-05 13:15:00,11.26,11.36,11.21,11.32,660088.0,11.26,11.36,11.21,11.32,660088.0
2020-05-05 13:20:00,11.31,11.32,11.25,11.29,606743.0,11.31,11.32,11.25,11.29,606743.0
2020-05-05 13:25:00,11.29,11.49,11.28,11.41,1143183.0,11.29,11.49,11.28,11.41,1143183.0
2020-05-05 13:30:00,11.42,11.46,11.36,11.38,565001.0,11.42,11.46,11.36,11.38,565001.0
2020-05-05 13:35:00,11.38,11.38,11.22,11.22,942615.0,11.38,11.38,11.22,11.22,942615.0
2020-05-05 13:40:00,11.22,11.23,11.14,11.17,1350078.0,11.22,11.23,11.14,11.17,1350078.0
2020-05-05 13:45:00,11.17,11.18,11.03,11.09,1859132.0,11.17,11.18,11.03,11.09,1859132.0
2020-05-05 13:50:00,11.09,11.17,11.05,11.1,1256637.0,11.09,11.17,11.05,11.1,1256637.0
2020-05-05 13:55:00,11.11,11.21,11.1,11.11,1062454.0,11.11,11.21,11.1,11.11,1062454.0
2020-05-05 14:00:00,11.12,11.25,11.11,11.25,1040214.0,11.12,11.25,11.11,11.25,1040214.0
2020-05-05 14:05:00,11.24,11.33,11.23,11.29,933635.0,11.24,11.33,11.23,11.29,933635.0
2020-05-05 14:10:00,11.29,11.43,11.28,11.42,1107776.0,11.29,11.43,11.28,11.42,1107776.0
2020-05-05 14:15:00,11.43,11.45,11.31,11.4,1171703.0,11.43,11.45,11.31,11.4,1171703.0
2020-05-05 14:20:00,11.4,11.45,11.33,11.44,997678.0,11.4,11.45,11.33,11.44,997678.0
2020-05-05 14:25:00,11.44,11.59,11.41,11.55,1176000.0,11.44,11.59,11.41,11.55,1176000.0
2020-05-05 14:30:00,11.55,11.56,11.26,11.32,1625558.0,11.55,11.56,11.26,11.32,1625558.0
2020-05-05 14:35:00,11.32,11.39,11.27,11.27,692445.0,11.32,11.39,11.27,11.27,692445.0
2020-05-05 14:40:00,11.27,11.34,11.22,11.29,977406.0,11.27,11.34,11.22,11.29,977406.0
2020-05-05 14:45:00,11.29,11.4,11.2,11.37,1114009.0,11.29,11.4,11.2,11.37,1114009.0
2020-05-05 14:50:00,11.38,11.58,11.33,11.33,1552135.0,11.38,11.58,11.33,11.33,1552135.0
2020-05-05 14:55:00,11.33,11.37,11.26,11.32,1138906.0,11.33,11.37,11.26,11.32,1138906.0
2020-05-05 15:00:00,11.32,11.38,11.25,11.35,735210.0,11.32,11.38,11.25,11.35,735210.0
2020-05-05 15:05:00,11.36,11.36,11.25,11.26,589313.0,11.36,11.36,11.25,11.26,589313.0
2020-05-05 15:10:00,11.25,11.29,11.22,11.29,1425013.0,11.25,11.29,11.22,11.29,1425013.0
2020-05-05 15:15:00,11.29,11.29,11.15,11.17,1715583.0,11.29,11.29,11.15,11.17,1715583.0
2020-05-05 15:20:00,11.17,11.29,11.15,11.29,1978759.0,11.17,11.29,11.15,11.29,1978759.0
2020-05-05 15:25:00,11.29,11.35,11.23,11.24,1225220.0,11.29,11.35,11.23,11.24,1225220.0
2020-05-05 15:30:00,11.25,11.32,11.2,11.27,1392406.0,11.25,11.32,11.2,11.27,1392406.0
2020-05-05 15:35:00,11.27,11.27,11.17,11.18,1430900.0,11.27,11.27,11.17,11.18,1430900.0
2020-05-05 15:40:00,11.17,11.25,11.11,11.12,2345208.0,11.17,11.25,11.11,11.12,2345208.0
2020-05-05 15:45:00,11.12,11.17,11.08,11.13,2535736.0,11.12,11.17,11.08,11.13,2535736.0
2020-05-05 15:50:00,11.14,11.32,11.13,11.21,3312912.0,11.14,11.32,11.13,11.21,3312912.0
2020-05-05 15:55:00,11.21,11.25,11.17,11.18,3978269.0,11.21,11.25,11.17,11.18,3978269.0
2020-05-06 09:30:00,11.79,11.82,11.58,11.61,5506919.0,11.79,11.82,11.58,11.61,5506919.0
2020-05-06 09:35:00,11.62,11.94,11.61,11.8,4384521.0,11.62,11.94,11.61,11.8,4384521.0
2020-05-06 09:40:00,11.8,11.87,11.66,11.7,2581956.0,11.8,11.87,11.66,11.7,2581956.0
2020-05-06 09:45:00,11.7,11.85,11.69,11.7,2286613.0,11.7,11.85,11.69,11.7,2286613.0
2020-05-06 09:50:00,11.71,11.82,11.58,11.66,1926675.0,11.71,11.82,11.58,11.66,1926675.0
2020-05-06 09:55:00,11.67,11.68,11.32,11.43,5075736.0,11.67,11.68,11.32,11.43,5075736.0
2020-05-06 10:00:00,11.43,11.64,11.42,11.6,2725314.0,11.43,11.64,11.42,11.6,2725314.0
2020-05-06 10:05:00,11.6,11.71,11.49,11.51,2000413.0,11.6,11.71,11.49,11.51,2000413.0
2020-05-06 10:10:00,11.51,11.58,11.45,11.58,1635999.0,11.51,11.58,11.45,11.58,1635999.0
2020-05-06 10:15:00,11.58,11.68,11.53,11.66,2079383.0,11.58,11.68,11.53,11.66,2079383.0
2020-05-06 10:20:00,11.65,11.76,11.62,11.76,2030456.0,11.65,11.76,11.62,11.76,2030456.0
2020-05-06 10:25:00,11.76,11.78,11.62,11.72,2318442.0,11.76,11.78,11.62,11.72,2318442.0
2020-05-06 10:30:00,11.72,11.78,11.67,11.69,885543.0,11.72,11.78,11.67,11.69,885543.0
2020-05-06 10:35:00,11.69,11.69,11.56,11.61,2334803.0,11.69,11.69,11.56,11.61,2334803.0
2020-05-06 10:40:00,11.6,11.68,11.54,11.59,1711589.0,11.6,11.68,11.54,11.59,1711589.0
2020-05-06 10:45:00,11.6,11.72,11.57,11.58,1067590.0,11.6,11.72,11.57,11.58,1067590.0
2020-05-06 10:50:00,11.59,11.61,11.56,11.6,852267.0,11.59,11.61,11.56,11.6,852267.0
2020-05-06 10:55:00,11.6,11.62,11.5,11.52,842433.0,11.6,11.62,11.5,11.52,842433.0
2020-05-06 11:00:00,11.52,11.55,11.5,11.52,680105.0,11.52,11.55,11.5,11.52,680105.0
2020-05-06 11:05:00,11.51,11.52,11.42,11.45,1462336.0,11.51,11.52,11.42,11.45,1462336.0
2020-05-06 11:10:00,11.45,11.45,11.36,11.36,809234.0,11.45,11.45,11.36,11.36,809234.0
2020-05-06 11:15:00,11.37,11.43,11.31,11.36,1305244.0,11.37,11.43,11.31,11.36,1305244.0
2020-05-06 11:20:00,11.36,11.36,11.18,11.18,2109559.0,11.36,11.36,11.18,11.18,2109559.0
2020-05-06 11:25:00,11.18,11.4,11.18,11.36,1589635.0,11.18,11.4,11.18,11.36,1589635.0
2020-05-06 11:30:00,11.35,11.36,11.28,11.32,942239.0,11.35,11.36,11.28,11.32,942239.0
2020-05-06 11:35:00,11.3,11.44,11.28,11.39,810420.0,11.3,11.44,11.28,11.39,810420.0
2020-05-06 11:40:00,11.4,11.44,11.23,11.26,1063885.0,11.4,11.44,11.23,11.26,1063885.0
2020-05-06 11:45:00,11.25,11.31,11.22,11.25,756642.0,11.25,11.31,11.22,11.25,756642.0
2020-05-06 11:50:00,11.25,11.3,11.23,11.23,946479.0,11.25,11.3,11.23,11.23,946479.0
2020-05-06 11:55:00,11.24,11.24,11.06,11.17,2131349.0,11.24,11.24,11.06,11.17,2131349.0
2020-05-06 12:00:00,11.16,11.18,11.01,11.08,1574288.0,11.16,11.18,11.01,11.08,1574288.0
2020-05-06 12:05:00,11.08,11.08,10.88,10.93,2687370.0,11.08,11.08,10.88,10.93,2687370.0
2020-05-06 12:10:00,10.94,11.08,10.93,11.01,1414404.0,10.94,11.08,10.93,11.01,1414404.0
2020-05-06 12:15:00,11.01,11.13,10.97,11.08,1231881.0,11.01,11.13,10.97,11.08,1231881.0
2020-05-06 12:20:00,11.07,11.17,11.03,11.15,970722.0,11.07,11.17,11.03,11.15,970722.0
2020-05-06 12:25:00,11.15,11.27,11.12,11.14,807547.0,11.15,11.27,11.12,11.14,807547.0
2020-05-06 12:30:00,11.13,11.15,11.04,11.08,579510.0,11.13,11.15,11.04,11.08,579510.0
2020-05-06 12:35:00,11.08,11.08,11.02,11.05,553011.0,11.08,11.08,11.02,11.05,553011.0
2020-05-06 12:40:00,11.05,11.06,10.97,11.05,837498.0,11.05,11.06,10.97,11.05,837498.0
2020-05-06 12:45:00,11.05,11.15,11.05,11.13,786170.0,11.05,11.15,11.05,11.13,786170.0
2020-05-06 12:50:00,11.13,11.26,11.12,11.17,857716.0,11.13,11.26,11.12,11.17,857716.0
2020-05-06 12:55:00,11.16,11.17,11.08,11.09,438057.0,11.16,11.17,11.08,11.09,438057.0
2020-05-06 13:00:00,11.09,11.13,11.05,11.12,441826.0,11.09,11.13,11.05,11.12,441826.0
2020-05-06 13:05:00,11.11,11.14,11.1,11.13,281848.0,11.11,11.14,11.1,11.13,281848.0
2020-05-06 13:10:00,11.13,11.13,11.1,11.12,278465.0,11.13,11.13,11.1,11.12,278465.0
2020-05-06 13:15:00,11.11,11.14,11.08,11.09,347502.0,11.11,11.14,11.08,11.09,347502.0
2020-05-06 13:20:00,11.09,11.09,11.04,11.08,371285.0,11.09,11.09,11.04,11.08,371285.0
2020-05-06 13:25:00,11.08,11.17,11.07,11.17,423843.0,11.08,11.17,11.07,11.17,423843.0
2020-05-06 13:30:00,11.16,11.22,11.16,11.19,620876.0,11.16,11.22,11.16,11.19,620876.0
2020-05-06 13:35:00,11.19,11.21,11.14,11.2,383447.0,11.19,11.21,11.14,11.2,383447.0
2020-05-06 13:40:00,11.2,11.24,11.15,11.23,502005.0,11.2,11.24,11.15,11.23,502005.0
2020-05-06 13:45:00,11.22,11.27,11.22,11.25,774634.0,11.22,11.27,11.22,11.25,774634.0
2020-05-06 13:50:00,11.26,11.4,11.25,11.38,955186.0,11.26,11.4,11.25,11.38,955186.0
2020-05-06 13:55:00,11.39,11.49,11.36,11.42,1050352.0,11.39,11.49,11.36,11.42,1050352.0
2020-05-06 14:00:00,11.43,11.43,11.28,11.36,651371.0,11.43,11.43,11.28,11.36,651371.0
2020-05-06 14:05:00,11.35,11.36,11.31,11.32,266725.0,11.35,11.36,11.31,11.32,266725.0
2020-05-06 14:10:00,11.32,11.33,11.2,11.28,655544.0,11.32,11.33,11.2,11.28,655544.0
2020-05-06 14:15:00,11.28,11.33,11.27,11.27,455367.0,11.28,11.33,11.27,11.27,455367.0
2020-05-06 14:20:00,11.28,11.28,11.24,11.28,251907.0,11.28,11.28,11.24,11.28,251907.0
2020-05-06 14:25:00,11.28,11.3,11.23,11.28,490785.0,11.28,11.3,11.23,11.28,490785.0
2020-05-06 14:30:00,11.28,11.3,11.25,11.28,363605.0,11.28,11.3,11.25,11.28,363605.0
2020-05-06 14:35:00,11.28,11.33,11.26,11.33,394958.0,11.28,11.33,11.26,11.33,394958.0
2020-05-06 14:40:00,11.32,11.36,11.3,11.33,473098.0,11.32,11.36,11.3,11.33,473098.0
2020-05-06 14:45:00,11.33,11.39,11.33,11.38,809061.0,11.33,11.39,11.33,11.38,809061.0
2020-05-06 14:50:00,11.39,11.39,11.3,11.3,595149.0,11.39,11.39,11.3,11.3,595149.0
2020-05-06 14:55:00,11.31,11.33,11.29,11.3,408759.0,11.31,11.33,11.29,11.3,408759.0
2020-05-06 15:00:00,11.3,11.32,11.21,11.24,511670.0,11.3,11.32,11.21,11.24,511670.0
2020-05-06 15:05:00,11.24,11.27,11.18,11.27,720775.0,11.24,11.27,11.18,11.27,720775.0
2020-05-06 15:10:00,11.26,11.3,11.26,11.28,373483.0,11.26,11.3,11.26,11.28,373483.0
2020-05-06 15:15:00,11.28,11.32,11.26,11.28,449280.0,11.28,11.32,11.26,11.28,449280.0
2020-05-06 15:20:00,11.28,11.29,11.2,11.21,324757.0,11.28,11.29,11.2,11.21,324757.0
2020-05-06 15:25:00,11.21,11.23,11.11,11.2,872389.0,11.21,11.23,11.11,11.2,872389.0
2020-05-06 15:30:00,11.19,11.2,11.12,11.13,590294.0,11.19,11.2,11.12,11.13,590294.0
2020-05-06 15:35:00,11.13,11.19,11.08,11.19,1021648.0,11.13,11.19,11.08,11.19,1021648.0
2020-05-06 15:40:00,11.18,11.2,11.14,11.19,588703.0,11.18,11.2,11.14,11.19,588703.0
2020-05-06 15:45:00,11.19,11.19,11.15,11.18,785976.0,11.19,11.19,11.15,11.18,785976.0
2020-05-06 15:50:00,11.17,11.19,11.13,11.15,1137320.0,11.17,11.19,11.13,11.15,1137320.0
2020-05-06 15:55:00,11.14,11.17,11.09,11.12,1679256.0,11.14,11.17,11.09,11.12,1679256.0
2020-05-07 09:30:00,11.4,11.64,11.39,11.57,3183044.0,11.4,11.64,11.39,11.57,3183044.0
2020-05-07 09:35:00,11.57,11.67,11.45,11.61,2125881.0,11.57,11.67,11.45,11.61,2125881.0
2020-05-07 09:40:00,11.63,11.72,11.57,11.69,1621177.0,11.63,11.72,11.57,11.69,1621177.0
2020-05-07 09:45:00,11.69,11.8,11.56,11.76,1475406.0,11.69,11.8,11.56,11.76,1475406.0
2020-05-07 09:50:00,11.75,11.88,11.66,11.86,1805947.0,11.75,11.88,11.66,11.86,1805947.0
2020-05-07 09:55:00,11.86,11.91,11.66,11.78,2030759.0,11.86,11.91,11.66,11.78,2030759.0
2020-05-07 10:00:00,11.78,11.85,11.68,11.68,1142756.0,11.78,11.85,11.68,11.68,1142756.0
2020-05-07 10:05:00,11.68,11.71,11.57,11.7,1088988.0,11.68,11.71,11.57,11.7,1088988.0
2020-05-07 10:10:00,11.7,11.75,11.63,11.71,802615.0,11.7,11.75,11.63,11.71,802615.0
2020-05-07 10:15:00,11.71,11.72,11.56,11.66,591333.0,11.71,11.72,11.56,11.66,591333.0
2020-05-07 10:20:00,11.67,11.68,11.56,11.63,613419.0,11.67,11.68,11.56,11.63,613419.0
2020-05-07 10:25:00,11.62,11.68,11.56,11.66,710337.0,11.62,11.68,11.56,11.66,710337.0
2020-05-07 10:30:00,11.65,11.74,11.65,11.69,678507.0,11.65,11.74,11.65,11.69,678507.0
2020-05-07 10:35:00,11.69,11.75,11.63,11.71,673238.0,11.69,11.75,11.63,11.71,673238.0
2020-05-07 10:40:00,11.71,11.86,11.69,11.84,1099101.0,11.71,11.86,11.69,11.84,1099101.0
2020-05-07 10:45:00,11.84,11.89,11.75,11.77,994375.0,11.84,11.89,11.75,11.77,994375.0
2020-05-07 10:50:00,11.77,11.82,11.71,11.74,445272.0,11.77,11.82,11.71,11.74,445272.0
2020-05-07 10:55:00,11.74,11.78,11.66,11.7,484771.0,11.74,11.78,11.66,11.7,484771.0
2020-05-07 11:00:00,11.7,11.79,11.7,11.76,349878.0,11.7,11.79,11.7,11.76,349878.0
2020-05-07 11:05:00,11.76,11.77,11.7,11.71,290101.0,11.76,11.77,11.7,11.71,290101.0
2020-05-07 11:10:00,11.71,11.79,11.68,11.77,331546.0,11.71,11.79,11.68,11.77,331546.0
2020-05-07 11:15:00,11.76,11.77,11.71,11.74,304853.0,11.76,11.77,11.71,11.74,304853.0
2020-05-07 11:20:00,11.73,11.74,11.55,11.63,786522.0,11.73,11.74,11.55,11.63,786522.0
2020-05-07 11:25:00,11.63,11.69,11.61,11.67,440837.0,11.63,11.69,11.61,11.67,440837.0
2020-05-07 11:30:00,11.67,11.72,11.65,11.7,318053.0,11.67,11.72,11.65,11.7,318053.0
2020-05-07 11:35:00,11.7,11.74,11.67,11.7,389807.0,11.7,11.74,11.67,11.7,389807.0
2020-05-07 11:40:00,11.69,11.79,11.69,11.76,474516.0,11.69,11.79,11.69,11.76,474516.0
2020-05-07 11:45:00,11.76,11.82,11.76,11.81,542400.0,11.76,11.82,11.76,11.81,542400.0
2020-05-07 11:50:00,11.82,11.87,11.79,11.87,555166.0,11.82,11.87,11.79,11.87,555166.0
2020-05-07 11:55:00,11.87,11.88,11.79,11.83,489914.0,11.87,11.88,11.79,11.83,489914.0
2020-05-07 12:00:00,11.83,11.88,11.81,11.84,267084.0,11.83,11.88,11.81,11.84,267084.0
2020-05-07 12:05:00,11.83,11.88,11.78,11.8,372277.0,11.83,11.88,11.78,11.8,372277.0
2020-05-07 12:10:00,11.8,11.86,11.77,11.85,361889.0,11.8,11.86,11.77,11.85,361889.0
2020-05-07 12:15:00,11.86,11.98,11.83,11.97,881642.0,11.86,11.98,11.83,11.97,881642.0
2020-05-07 12:20:00,11.97,12.02,11.92,12.0,783920.0,11.97,12.02,11.92,12.0,783920.0
2020-05-07 12:25:00,12.01,12.09,11.98,12.08,793702.0,12.01,12.09,11.98,12.08,793702.0
2020-05-07 12:30:00,12.09,12.09,12.01,12.07,630891.0,12.09,12.09,12.01,12.07,630891.0
2020-05-07 12:35:00,12.08,12.08,11.94,11.95,788962.0,12.08,12.08,11.94,11.95,788962.0
2020-05-07 12:40:00,11.95,12.04,11.83,11.9,1078362.0,11.95,12.04,11.83,11.9,1078362.0
2020-05-07 12:45:00,11.9,11.94,11.83,11.87,657962.0,11.9,11.94,11.83,11.87,657962.0
2020-05-07 12:50:00,11.87,11.99,11.79,11.83,1513795.0,11.87,11.99,11.79,11.83,1513795.0
2020-05-07 12:55:00,11.83,11.94,11.81,11.94,433618.0,11.83,11.94,11.81,11.94,433618.0
2020-05-07 13:00:00,11.94,12.01,11.93,11.95,660683.0,11.94,12.01,11.93,11.95,660683.0
2020-05-07 13:05:00,11.95,11.96,11.91,11.94,323447.0,11.95,11.96,11.91,11.94,323447.0
2020-05-07 13:10:00,11.94,12.06,11.93,12.05,636112.0,11.94,12.06,11.93,12.05,636112.0
2020-05-07 13:15:00,12.06,12.07,11.99,12.0,631954.0,12.06,12.07,11.99,12.0,631954.0
2020-05-07 13:20:00,12.0,12.0,11.91,11.94,490172.0,12.0,12.0,11.91,11.94,490172.0
2020-05-07 13:25:00,11.95,12.0,11.94,12.0,354962.0,11.95,12.0,11.94,12.0,354962.0
2020-05-07 13:30:00,12.0,12.14,12.0,12.14,632224.0,12.0,12.14,12.0,12.14,632224.0
2020-05-07 13:35:00,12.14,12.25,12.11,12.23,1091095.0,12.14,12.25,12.11,12.23,1091095.0
2020-05-07 13:40:00,12.23,12.27,12.16,12.25,1210078.0,12.23,12.27,12.16,12.25,1210078.0
2020-05-07 13:45:00,12.25,12.37,12.24,12.32,1405382.0,12.25,12.37,12.24,12.32,1405382.0
2020-05-07 13:50:00,12.32,12.4,12.21,12.29,1320713.0,12.32,12.4,12.21,12.29,1320713.0
2020-05-07 13:55:00,12.29,12.43,12.28,12.38,1295294.0,12.29,12.43,12.28,12.38,1295294.0
2020-05-07 14:00:00,12.38,12.42,12.31,12.34,1032727.0,12.38,12.42,12.31,12.34,1032727.0
2020-05-07 14:05:00,12.34,12.48,12.31,12.48,941569.0,12.34,12.48,12.31,12.48,941569.0
2020-05-07 14:10:00,12.47,12.5,12.42,12.49,1171990.0,12.47,12.5,12.42,12.49,1171990.0
2020-05-07 14:15:00,12.49,12.5,12.38,12.44,942567.0,12.49,12.5,12.38,12.44,942567.0
2020-05-07 14:20:00,12.44,12.46,12.21,12.25,1176479.0,12.44,12.46,12.21,12.25,1176479.0
2020-05-07 14:25:00,12.25,12.34,12.21,12.29,910681.0,12.25,12.34,12.21,12.29,910681.0
2020-05-07 14:30:00,12.29,12.32,12.18,12.18,742677.0,12.29,12.32,12.18,12.18,742677.0
2020-05-07 14:35:00,12.18,12.24,12.14,12.19,731436.0,12.18,12.24,12.14,12.19,731436.0
2020-05-07 14:40:00,12.19,12.2,12.07,12.08,1137715.0,12.19,12.2,12.07,12.08,1137715.0
2020-05-07 14:45:00,12.08,12.12,11.96,12.12,1423732.0,12.08,12.12,11.96,12.12,1423732.0
2020-05-07 14:50:00,12.11,12.12,11.98,12.02,659918.0,12.11,12.12,11.98,12.02,659918.0
2020-05-07 14:55:00,12.02,12.06,11.94,11.96,681605.0,12.02,12.06,11.94,11.96,681605.0
2020-05-07 15:00:00,11.97,11.97,11.81,11.83,1072711.0,11.97,11.97,11.81,11.83,1072711.0
2020-05-07 15:05:00,11.83,11.97,11.8,11.95,1108287.0,11.83,11.97,11.8,11.95,1108287.0
2020-05-07 15:10:00,11.95,12.04,11.92,12.0,1032901.0,11.95,12.04,11.92,12.0,1032901.0
2020-05-07 15:15:00,12.0,12.08,11.95,12.08,797759.0,12.0,12.08,11.95,12.08,797759.0
2020-05-07 15:20:00,12.07,12.11,11.95,11.99,910723.0,12.07,12.11,11.95,11.99,910723.0
2020-05-07 15:25:00,12.0,12.07,11.98,12.03,582306.0,12.0,12.07,11.98,12.03,582306.0
2020-05-07 15:30:00,12.03,12.05,11.98,12.02,461097.0,12.03,12.05,11.98,12.02,461097.0
2020-05-07 15:35:00,12.03,12.04,11.99,12.01,484222.0,12.03,12.04,11.99,12.01,484222.0
2020-05-07 15:40:00,12.0,12.04,11.95,11.97,638418.0,12.0,12.04,11.95,11.97,638418.0
2020-05-07 15:45:00,11.97,12.0,11.92,11.94,658902.0,11.97,12.0,11.92,11.94,658902.0
2020-05-07 15:50:00,11.93,12.04,11.9,12.01,989243.0,11.93,12.04,11.9,12.01,989243.0
2020-05-07 15:55:00,12.01,12.01,11.98,12.01,1209386.0,12.01,12.01,11.98,12.01,1209386.0
2020-05-08 09:30:00,12.85,12.99,12.58,12.99,3711416.0,12.85,12.99,12.58,12.99,3711416.0
2020-05-08 09:35:00,12.99,13.13,12.71,12.71,3460392.0,12.99,13.13,12.71,12.71,3460392.0
2020-05-08 09:40:00,12.73,12.92,12.6,12.78,2530017.0,12.73,12.92,12.6,12.78,2530017.0
2020-05-08 09:45:00,12.79,12.79,12.6,12.73,1541549.0,12.79,12.79,12.6,12.73,1541549.0
2020-05-08 09:50:00,12.73,12.88,12.65,12.83,1742426.0,12.73,12.88,12.65,12.83,1742426.0
2020-05-08 09:55:00,12.83,12.94,12.77,12.81,1230614.0,12.83,12.94,12.77,12.81,1230614.0
2020-05-08 10:00:00,12.81,12.94,12.78,12.79,1111959.0,12.81,12.94,12.78,12.79,1111959.0
2020-05-08 10:05:00,12.78,12.84,12.64,12.69,1352191.0,12.78,12.84,12.64,12.69,1352191.0
2020-05-08 10:10:00,12.69,12.73,12.52,12.58,1396896.0,12.69,12.73,12.52,12.58,1396896.0
2020-05-08 10:15:00,12.58,12.68,12.45,12.61,1962070.0,12.58,12.68,12.45,12.61,1962070.0
2020-05-08 10:20:00,12.61,12.63,12.52,12.58,854802.0,12.61,12.63,12.52,12.58,854802.0
2020-05-08 10:25:00,12.57,12.59,12.27,12.28,1970633.0,12.57,12.59,12.27,12.28,1970633.0
2020-05-08 10:30:00,12.27,12.39,12.24,12.3,1684916.0,12.27,12.39,12.24,12.3,1684916.0
2020-05-08 10:35:00,12.3,12.43,12.26,12.38,1336580.0,12.3,12.43,12.26,12.38,1336580.0
2020-05-08 10:40:00,12.38,12.47,12.0,12.07,2253698.0,12.38,12.47,12.0,12.07,2253698.0
2020-05-08 10:45:00,12.08,12.22,12.04,12.15,1488213.0,12.08,12.22,12.04,12.15,1488213.0
2020-05-08 10:50:00,12.15,12.24,12.07,12.13,1078141.0,12.15,12.24,12.07,12.13,1078141.0
2020-05-08 10:55:00,12.13,12.16,12.03,12.13,1051825.0,12.13,12.16,12.03,12.13,1051825.0
2020-05-08 11:00:00,12.14,12.25,12.11,12.18,1001184.0,12.14,12.25,12.11,12.18,1001184.0
2020-05-08 11:05:00,12.18,12.31,12.18,12.28,832624.0,12.18,12.31,12.18,12.28,832624.0
2020-05-08 11:10:00,12.27,12.47,12.26,12.36,1087039.0,12.27,12.47,12.26,12.36,1087039.0
2020-05-08 11:15:00,12.35,12.43,12.22,12.41,917426.0,12.35,12.43,12.22,12.41,917426.0
2020-05-08 11:20:00,12.41,12.45,12.38,12.44,847565.0,12.41,12.45,12.38,12.44,847565.0
2020-05-08 11:25:00,12.44,12.54,12.38,12.46,1376788.0,12.44,12.54,12.38,12.46,1376788.0
2020-05-08 11:30:00,12.45,12.55,12.36,12.4,988614.0,12.45,12.55,12.36,12.4,988614.0
2020-05-08 11:35:00,12.4,12.46,12.31,12.4,754855.0,12.4,12.46,12.31,12.4,754855.0
2020-05-08 11:40:00,12.4,12.4,12.31,12.34,458408.0,12.4,12.4,12.31,12.34,458408.0
2020-05-08 11:45:00,12.34,12.35,12.17,12.29,817770.0,12.34,12.35,12.17,12.29,817770.0
2020-05-08 11:50:00,12.29,12.39,12.22,12.38,645047.0,12.29,12.39,12.22,12.38,645047.0
2020-05-08 11:55:00,12.38,12.4,12.33,12.36,388051.0,12.38,12.4,12.33,12.36,388051.0
2020-05-08 12:00:00,12.36,12.41,12.25,12.28,618198.0,12.36,12.41,12.25,12.28,618198.0
2020-05-08 12:05:00,12.29,12.33,12.27,12.29,274049.0,12.29,12.33,12.27,12.29,274049.0
2020-05-08 12:10:00,12.3,12.38,12.28,12.29,420193.0,12.3,12.38,12.28,12.29,420193.0
2020-05-08 12:15:00,12.28,12.3,12.17,12.21,762675.0,12.28,12.3,12.17,12.21,762675.0
2020-05-08 12:20:00,12.22,12.24,12.18,12.21,402441.0,12.22,12.24,12.18,12.21,402441.0
2020-05-08 12:25:00,12.21,12.22,12.12,12.19,502520.0,12.21,12.22,12.12,12.19,502520.0
2020-05-08 12:30:00,12.19,12.28,12.19,12.24,484586.0,12.19,12.28,12.19,12.24,484586.0
2020-05-08 12:35:00,12.24,12.31,12.23,12.31,318062.0,12.24,12.31,12.23,12.31,318062.0
2020-05-08 12:40:00,12.31,12.33,12.27,12.29,427155.0,12.31,12.33,12.27,12.29,427155.0
2020-05-08 12:45:00,12.3,12.32,12.21,12.21,435497.0,12.3,12.32,12.21,12.21,435497.0
2020-05-08 12:50:00,12.22,12.3,12.21,12.29,234086.0,12.22,12.3,12.21,12.29,234086.0
2020-05-08 12:55:00,12.29,12.31,12.23,12.23,213450.0,12.29,12.31,12.23,12.23,213450.0
2020-05-08 13:00:00,12.24,12.29,12.21,12.28,243332.0,12.24,12.29,12.21,12.28,243332.0
2020-05-08 13:05:00,12.29,12.29,12.21,12.25,383423.0,12.29,12.29,12.21,12.25,383423.0
2020-05-08 13:10:00,12.26,12.29,12.24,12.25,222249.0,12.26,12.29,12.24,12.25,222249.0
2020-05-08 13:15:00,12.25,12.35,12.23,12.33,457605.0,12.25,12.35,12.23,12.33,457605.0
2020-05-08 13:20:00,12.34,12.44,12.33,12.41,658119.0,12.34,12.44,12.33,12.41,658119.0
2020-05-08 13:25:00,12.41,12.42,12.3,12.35,569903.0,12.41,12.42,12.3,12.35,569903.0
2020-05-08 13:30:00,12.35,12.37,12.3,12.33,267613.0,12.35,12.37,12.3,12.33,267613.0
2020-05-08 13:35:00,12.33,12.35,12.31,12.33,211078.0,12.33,12.35,12.31,12.33,211078.0
2020-05-08 13:40:00,12.33,12.37,12.32,12.34,214072.0,12.33,12.37,12.32,12.34,214072.0
2020-05-08 13:45:00,12.35,12.36,12.24,12.28,424575.0,12.35,12.36,12.24,12.28,424575.0
2020-05-08 13:50:00,12.29,12.29,12.2,12.23,567396.0,12.29,12.29,12.2,12.23,567396.0
2020-05-08 13:55:00,12.23,12.29,12.18,12.21,764943.0,12.23,12.29,12.18,12.21,764943.0
2020-05-08 14:00:00,12.21,12.26,12.19,12.2,557333.0,12.21,12.26,12.19,12.2,557333.0
2020-05-08 14:05:00,12.21,12.24,12.19,12.19,339097.0,12.21,12.24,12.19,12.19,339097.0
2020-05-08 14:10:00,12.2,12.3,12.19,12.29,338306.0,12.2,12.3,12.19,12.29,338306.0
2020-05-08 14:15:00,12.3,12.3,12.26,12.28,217820.0,12.3,12.3,12.26,12.28,217820.0
2020-05-08 14:20:00,12.27,12.33,12.27,12.29,484117.0,12.27,12.33,12.27,12.29,484117.0
2020-05-08 14:25:00,12.29,12.32,12.27,12.32,440192.0,12.29,12.32,12.27,12.32,440192.0
2020-05-08 14:30:00,12.31,12.37,12.31,12.35,364586.0,12.31,12.37,12.31,12.35,364586.0
2020-05-08 14:35:00,12.34,12.35,12.26,12.3,413443.0,12.34,12.35,12.26,12.3,413443.0
2020-05-08 14:40:00,12.29,12.35,12.29,12.34,232779.0,12.29,12.35,12.29,12.34,232779.0
2020-05-08 14:45:00,12.34,12.36,12.3,12.31,423786.0,12.34,12.36,12.3,12.31,423786.0
2020-05-08 14:50:00,12.32,12.33,12.28,12.32,269475.0,12.32,12.33,12.28,12.32,269475.0
2020-05-08 14:55:00,12.32,12.36,12.31,12.34,308305.0,12.32,12.36,12.31,12.34,308305.0
2020-05-08 15:00:00,12.34,12.43,12.33,12.39,1175018.0,12.34,12.43,12.33,12.39,1175018.0
2020-05-08 15:05:00,12.39,12.46,12.36,12.42,583494.0,12.39,12.46,12.36,12.42,583494.0
2020-05-08 15:10:00,12.41,12.45,12.39,12.4,549761.0,12.41,12.45,12.39,12.4,549761.0
2020-05-08 15:15:00,12.41,12.49,12.4,12.48,451485.0,12.41,12.49,12.4,12.48,451485.0
2020-05-08 15:20:00,12.48,12.53,12.45,12.52,795914.0,12.48,12.53,12.45,12.52,795914.0
2020-05-08 15:25:00,12.52,12.52,12.46,12.51,512510.0,12.52,12.52,12.46,12.51,512510.0
2020-05-08 15:30:00,12.51,12.67,12.5,12.63,1171309.0,12.51,12.67,12.5,12.63,1171309.0
2020-05-08 15:35:00,12.63,12.64,12.52,12.58,1001223.0,12.63,12.64,12.52,12.58,1001223.0
2020-05-08 15:40:00,12.59,12.6,12.53,12.55,828498.0,12.59,12.6,12.53,12.55,828498.0
2020-05-08 15:45:00,12.55,12.6,12.54,12.59,618046.0,12.55,12.6,12.54,12.59,618046.0
2020-05-08 15:50:00,12.59,12.59,12.42,12.45,1224085.0,12.59,12.59,12.42,12.45,1224085.0
2020-05-08 15:55:00,12.45,12.49,12.42,12.43,1775668.0,12.45,12.49,12.42,12.43,1775668.0
2020-05-11 09:30:00,12.16,12.29,12.03,12.14,1816643.0,12.16,12.29,12.03,12.14,1816643.0
2020-05-11 09:35:00,12.13,12.18,11.88,11.95,1632572.0,12.13,12.18,11.88,11.95,1632572.0
2020-05-11 09:40:00,11.95,12.14,11.95,12.05,1021011.0,11.95,12.14,11.95,12.05,1021011.0
2020-05-11 09:45:00,12.07,12.13,12.0,12.0,559603.0,12.07,12.13,12.0,12.0,559603.0
2020-05-11 09:50:00,12.01,12.05,11.95,11.96,757644.0,12.01,12.05,11.95,11.96,757644.0
2020-05-11 09:55:00,11.97,11.98,11.81,11.93,1019538.0,11.97,11.98,11.81,11.93,1019538.0
2020-05-11 10:00:00,11.92,11.99,11.83,11.89,796621.0,11.92,11.99,11.83,11.89,796621.0
2020-05-11 10:05:00,11.88,11.92,11.73,11.75,879975.0,11.88,11.92,11.73,11.75,879975.0
2020-05-11 10:10:00,11.74,11.78,11.63,11.74,877633.0,11.74,11.78,11.63,11.74,877633.0
2020-05-11 10:15:00,11.74,11.76,11.58,11.62,793492.0,11.74,11.76,11.58,11.62,793492.0
2020-05-11 10:20:00,11.62,11.72,11.61,11.69,576122.0,11.62,11.72,11.61,11.69,576122.0
2020-05-11 10:25:00,11.69,11.8,11.68,11.78,638894.0,11.69,11.8,11.68,11.78,638894.0
2020-05-11 10:30:00,11.77,11.87,11.71,11.86,552182.0,11.77,11.87,11.71,11.86,552182.0
2020-05-11 10:35:00,11.86,11.9,11.76,11.79,603157.0,11.86,11.9,11.76,11.79,603157.0
2020-05-11 10:40:00,11.79,11.8,11.73,11.75,398286.0,11.79,11.8,11.73,11.75,398286.0
2020-05-11 10:45:00,11.76,11.77,11.65,11.68,633013.0,11.76,11.77,11.65,11.68,633013.0
2020-05-11 10:50:00,11.68,11.74,11.63,11.66,578070.0,11.68,11.74,11.63,11.66,578070.0
2020-05-11 10:55:00,11.66,11.7,11.61,11.63,554271.0,11.66,11.7,11.61,11.63,554271.0
2020-05-11 11:00:00,11.63,11.67,11.54,11.66,781885.0,11.63,11.67,11.54,11.66,781885.0
2020-05-11 11:05:00,11.66,11.67,11.62,11.63,363688.0,11.66,11.67,11.62,11.63,363688.0
2020-05-11 11:10:00,11.64,11.73,11.61,11.71,500311.0,11.64,11.73,11.61,11.71,500311.0
2020-05-11 11:15:00,11.72,11.73,11.62,11.68,323466.0,11.72,11.73,11.62,11.68,323466.0
2020-05-11 11:20:00,11.68,11.69,11.54,11.58,557338.0,11.68,11.69,11.54,11.58,557338.0
2020-05-11 11:25:00,11.57,11.59,11.52,11.58,463791.0,11.57,11.59,11.52,11.58,463791.0
2020-05-11 11:30:00,11.58,11.61,11.57,11.6,362148.0,11.58,11.61,11.57,11.6,362148.0
2020-05-11 11:35:00,11.6,11.65,11.57,11.63,371520.0,11.6,11.65,11.57,11.63,371520.0
2020-05-11 11:40:00,11.63,11.64,11.59,11.61,428932.0,11.63,11.64,11.59,11.61,428932.0
2020-05-11 11:45:00,11.61,11.68,11.59,11.68,435391.0,11.61,11.68,11.59,11.68,435391.0
2020-05-11 11:50:00,11.67,11.75,11.65,11.71,723696.0,11.67,11.75,11.65,11.71,723696.0
2020-05-11 11:55:00,11.7,11.74,11.66,11.69,428706.0,11.7,11.74,11.66,11.69,428706.0
2020-05-11 12:00:00,11.69,11.74,11.67,11.72,472405.0,11.69,11.74,11.67,11.72,472405.0
2020-05-11 12:05:00,11.72,11.72,11.61,11.64,302630.0,11.72,11.72,11.61,11.64,302630.0
2020-05-11 12:10:00,11.63,11.69,11.61,11.68,331311.0,11.63,11.69,11.61,11.68,331311.0
2020-05-11 12:15:00,11.68,11.77,11.67,11.77,598311.0,11.68,11.77,11.67,11.77,598311.0
2020-05-11 12:20:00,11.77,11.85,11.76,11.84,626707.0,11.77,11.85,11.76,11.84,626707.0
2020-05-11 12:25:00,11.84,11.94,11.83,11.92,806164.0,11.84,11.94,11.83,11.92,806164.0
2020-05-11 12:30:00,11.92,12.03,11.92,11.93,1264768.0,11.92,12.03,11.92,11.93,1264768.0
2020-05-11 12:35:00,11.93,11.98,11.89,11.96,421419.0,11.93,11.98,11.89,11.96,421419.0
2020-05-11 12:40:00,11.96,11.98,11.86,11.91,373542.0,11.96,11.98,11.86,11.91,373542.0
2020-05-11 12:45:00,11.92,11.94,11.78,11.79,413367.0,11.92,11.94,11.78,11.79,413367.0
2020-05-11 12:50:00,11.79,11.88,11.78,11.87,357678.0,11.79,11.88,11.78,11.87,357678.0
2020-05-11 12:55:00,11.87,11.87,11.8,11.85,236664.0,11.87,11.87,11.8,11.85,236664.0
2020-05-11 13:00:00,11.84,11.88,11.82,11.88,369852.0,11.84,11.88,11.82,11.88,369852.0
2020-05-11 13:05:00,11.88,11.93,11.86,11.93,378788.0,11.88,11.93,11.86,11.93,378788.0
2020-05-11 13:10:00,11.93,11.94,11.83,11.86,328130.0,11.93,11.94,11.83,11.86,328130.0
2020-05-11 13:15:00,11.85,11.87,11.81,11.83,277203.0,11.85,11.87,11.81,11.83,277203.0
2020-05-11 13:20:00,11.83,11.85,11.8,11.81,241620.0,11.83,11.85,11.8,11.81,241620.0
2020-05-11 13:25:00,11.81,11.86,11.79,11.86,340103.0,11.81,11.86,11.79,11.86,340103.0
2020-05-11 13:30:00,11.86,11.87,11.8,11.83,186494.0,11.86,11.87,11.8,11.83,186494.0
2020-05-11 13:35:00,11.82,11.83,11.79,11.83,241480.0,11.82,11.83,11.79,11.83,241480.0
2020-05-11 13:40:00,11.83,11.84,11.77,11.77,287503.0,11.83,11.84,11.77,11.77,287503.0
2020-05-11 13:45:00,11.77,11.83,11.76,11.81,259156.0,11.77,11.83,11.76,11.81,259156.0
2020-05-11 13:50:00,11.81,11.85,11.8,11.83,260473.0,11.81,11.85,11.8,11.83,260473.0
2020-05-11 13:55:00,11.83,11.84,11.8,11.82,227788.0,11.83,11.84,11.8,11.82,227788.0
2020-05-11 14:00:00,11.81,11.88,11.8,11.83,299906.0,11.81,11.88,11.8,11.83,299906.0
2020-05-11 14:05:00,11.84,11.84,11.78,11.79,199428.0,11.84,11.84,11.78,11.79,199428.0
2020-05-11 14:10:00,11.8,11.8,11.71,11.72,321487.0,11.8,11.8,11.71,11.72,321487.0
2020-05-11 14:15:00,11.72,11.77,11.72,11.74,149168.0,11.72,11.77,11.72,11.74,149168.0
2020-05-11 14:20:00,11.74,11.76,11.69,11.69,268345.0,11.74,11.76,11.69,11.69,268345.0
2020-05-11 14:25:00,11.7,11.72,11.63,11.69,315045.0,11.7,11.72,11.63,11.69,315045.0
2020-05-11 14:30:00,11.69,11.72,11.64,11.67,282057.0,11.69,11.72,11.64,11.67,282057.0
2020-05-11 14:35:00,11.66,11.68,11.62,11.66,290758.0,11.66,11.68,11.62,11.66,290758.0
2020-05-11 14:40:00,11.66,11.68,11.61,11.66,350464.0,11.66,11.68,11.61,11.66,350464.0
2020-05-11 14:45:00,11.65,11.72,11.64,11.67,386512.0,11.65,11.72,11.64,11.67,386512.0
2020-05-11 14:50:00,11.68,11.69,11.65,11.68,193916.0,11.68,11.69,11.65,11.68,193916.0
2020-05-11 14:55:00,11.68,11.69,11.65,11.67,254476.0,11.68,11.69,11.65,11.67,254476.0
2020-05-11 15:00:00,11.68,11.73,11.65,11.66,285080.0,11.68,11.73,11.65,11.66,285080.0
2020-05-11 15:05:00,11.66,11.68,11.62,11.63,262992.0,11.66,11.68,11.62,11.63,262992.0
2020-05-11 15:10:00,11.63,11.65,11.6,11.62,464742.0,11.63,11.65,11.6,11.62,464742.0
2020-05-11 15:15:00,11.61,11.65,11.6,11.63,255617.0,11.61,11.65,11.6,11.63,255617.0
2020-05-11 15:20:00,11.63,11.64,11.61,11.62,268443.0,11.63,11.64,11.61,11.62,268443.0
2020-05-11 15:25:00,11.62,11.67,11.6,11.63,407691.0,11.62,11.67,11.6,11.63,407691.0
2020-05-11 15:30:00,11.63,11.66,11.61,11.62,428080.0,11.63,11.66,11.61,11.62,428080.0
2020-05-11 15:35:00,11.62,11.66,11.61,11.65,348800.0,11.62,11.66,11.61,11.65,348800.0
2020-05-11 15:40:00,11.64,11.68,11.63,11.68,433435.0,11.64,11.68,11.63,11.68,433435.0
2020-05-11 15:45:00,11.68,11.73,11.66,11.71,647265.0,11.68,11.73,11.66,11.71,647265.0
2020-05-11 15:50:00,11.71,11.74,11.69,11.71,678185.0,11.71,11.74,11.69,11.71,678185.0
2020-05-11 15:55:00,11.72,11.74,11.7,11.72,981927.0,11.72,11.74,11.7,11.72,981927.0
2020-05-12 09:30:00,11.89,11.96,11.73,11.8,1365436.0,11.89,11.96,11.73,11.8,1365436.0
2020-05-12 09:35:00,11.79,11.93,11.67,11.88,911891.0,11.79,11.93,11.67,11.88,911891.0
2020-05-12 09:40:00,11.89,11.93,11.73,11.74,800359.0,11.89,11.93,11.73,11.74,800359.0
2020-05-12 09:45:00,11.73,11.74,11.44,11.44,1542552.0,11.73,11.74,11.44,11.44,1542552.0
2020-05-12 09:50:00,11.44,11.53,11.38,11.46,1210054.0,11.44,11.53,11.38,11.46,1210054.0
2020-05-12 09:55:00,11.47,11.58,11.45,11.55,698647.0,11.47,11.58,11.45,11.55,698647.0
2020-05-12 10:00:00,11.56,11.58,11.45,11.51,638573.0,11.56,11.58,11.45,11.51,638573.0
2020-05-12 10:05:00,11.51,11.54,11.47,11.52,319595.0,11.51,11.54,11.47,11.52,319595.0
2020-05-12 10:10:00,11.5,11.55,11.48,11.52,360934.0,11.5,11.55,11.48,11.52,360934.0
2020-05-12 10:15:00,11.53,11.65,11.51,11.63,422031.0,11.53,11.65,11.51,11.63,422031.0
2020-05-12 10:20:00,11.63,11.64,11.57,11.6,528198.0,11.63,11.64,11.57,11.6,528198.0
2020-05-12 10:25:00,11.61,11.64,11.5,11.53,476608.0,11.61,11.64,11.5,11.53,476608.0
2020-05-12 10:30:00,11.52,11.58,11.51,11.53,273992.0,11.52,11.58,11.51,11.53,273992.0
2020-05-12 10:35:00,11.52,11.55,11.45,11.47,524723.0,11.52,11.55,11.45,11.47,524723.0
2020-05-12 10:40:00,11.46,11.51,11.45,11.48,261997.0,11.46,11.51,11.45,11.48,261997.0
2020-05-12 10:45:00,11.48,11.51,11.36,11.37,611386.0,11.48,11.51,11.36,11.37,611386.0
2020-05-12 10:50:00,11.37,11.42,11.36,11.41,454819.0,11.37,11.42,11.36,11.41,454819.0
2020-05-12 10:55:00,11.41,11.46,11.39,11.42,328228.0,11.41,11.46,11.39,11.42,328228.0
2020-05-12 11:00:00,11.42,11.44,11.37,11.4,360200.0,11.42,11.44,11.37,11.4,360200.0
2020-05-12 11:05:00,11.41,11.43,11.36,11.43,321641.0,11.41,11.43,11.36,11.43,321641.0
2020-05-12 11:10:00,11.44,11.44,11.38,11.41,292935.0,11.44,11.44,11.38,11.41,292935.0
2020-05-12 11:15:00,11.42,11.45,11.39,11.44,403106.0,11.42,11.45,11.39,11.44,403106.0
2020-05-12 11:20:00,11.43,11.46,11.41,11.44,191255.0,11.43,11.46,11.41,11.44,191255.0
2020-05-12 11:25:00,11.45,11.54,11.44,11.52,432945.0,11.45,11.54,11.44,11.52,432945.0
2020-05-12 11:30:00,11.51,11.55,11.45,11.47,206611.0,11.51,11.55,11.45,11.47,206611.0
2020-05-12 11:35:00,11.47,11.52,11.45,11.5,180823.0,11.47,11.52,11.45,11.5,180823.0
2020-05-12 11:40:00,11.49,11.5,11.44,11.48,183989.0,11.49,11.5,11.44,11.48,183989.0
2020-05-12 11:45:00,11.47,11.49,11.4,11.44,191699.0,11.47,11.49,11.4,11.44,191699.0
2020-05-12 11:50:00,11.44,11.46,11.41,11.45,140775.0,11.44,11.46,11.41,11.45,140775.0
2020-05-12 11:55:00,11.45,11.47,11.43,11.46,111315.0,11.45,11.47,11.43,11.46,111315.0
2020-05-12 12:00:00,11.47,11.48,11.43,11.46,151106.0,11.47,11.48,11.43,11.46,151106.0
2020-05-12 12:05:00,11.46,11.47,11.41,11.41,123577.0,11.46,11.47,11.41,11.41,123577.0
2020-05-12 12:10:00,11.42,11.42,11.38,11.41,299138.0,11.42,11.42,11.38,11.41,299138.0
2020-05-12 12:15:00,11.4,11.41,11.37,11.4,234188.0,11.4,11.41,11.37,11.4,234188.0
2020-05-12 12:20:00,11.39,11.44,11.37,11.39,294797.0,11.39,11.44,11.37,11.39,294797.0
2020-05-12 12:25:00,11.39,11.41,11.37,11.4,158290.0,11.39,11.41,11.37,11.4,158290.0
2020-05-12 12:30:00,11.4,11.4,11.3,11.33,447708.0,11.4,11.4,11.3,11.33,447708.0
2020-05-12 12:35:00,11.33,11.41,11.32,11.4,303406.0,11.33,11.41,11.32,11.4,303406.0
2020-05-12 12:40:00,11.4,11.41,11.37,11.4,216306.0,11.4,11.41,11.37,11.4,216306.0
2020-05-12 12:45:00,11.4,11.47,11.4,11.44,361799.0,11.4,11.47,11.4,11.44,361799.0
2020-05-12 12:50:00,11.44,11.45,11.41,11.42,259839.0,11.44,11.45,11.41,11.42,259839.0
2020-05-12 12:55:00,11.42,11.45,11.41,11.44,138751.0,11.42,11.45,11.41,11.44,138751.0
2020-05-12 13:00:00,11.43,11.45,11.37,11.39,174417.0,11.43,11.45,11.37,11.39,174417.0
2020-05-12 13:05:00,11.38,11.42,11.37,11.38,182126.0,11.38,11.42,11.37,11.38,182126.0
2020-05-12 13:10:00,11.38,11.38,11.33,11.35,227252.0,11.38,11.38,11.33,11.35,227252.0
2020-05-12 13:15:00,11.34,11.37,11.3,11.32,224187.0,11.34,11.37,11.3,11.32,224187.0
2020-05-12 13:20:00,11.32,11.33,11.27,11.28,570790.0,11.32,11.33,11.27,11.28,570790.0
2020-05-12 13:25:00,11.27,11.29,11.21,11.23,583391.0,11.27,11.29,11.21,11.23,583391.0
2020-05-12 13:30:00,11.22,11.29,11.22,11.28,314782.0,11.22,11.29,11.22,11.28,314782.0
2020-05-12 13:35:00,11.28,11.33,11.26,11.3,235187.0,11.28,11.33,11.26,11.3,235187.0
2020-05-12 13:40:00,11.3,11.3,11.25,11.25,218319.0,11.3,11.3,11.25,11.25,218319.0
2020-05-12 13:45:00,11.26,11.3,11.24,11.29,226979.0,11.26,11.3,11.24,11.29,226979.0
2020-05-12 13:50:00,11.29,11.35,11.28,11.35,218901.0,11.29,11.35,11.28,11.35,218901.0
2020-05-12 13:55:00,11.35,11.35,11.28,11.3,329940.0,11.35,11.35,11.28,11.3,329940.0
2020-05-12 14:00:00,11.29,11.3,11.25,11.27,223936.0,11.29,11.3,11.25,11.27,223936.0
2020-05-12 14:05:00,11.27,11.29,11.24,11.25,183374.0,11.27,11.29,11.24,11.25,183374.0
2020-05-12 14:10:00,11.24,11.25,11.11,11.12,861933.0,11.24,11.25,11.11,11.12,861933.0
2020-05-12 14:15:00,11.11,11.15,11.1,11.14,553168.0,11.11,11.15,11.1,11.14,553168.0
2020-05-12 14:20:00,11.14,11.2,11.13,11.16,472879.0,11.14,11.2,11.13,11.16,472879.0
2020-05-12 14:25:00,11.17,11.18,11.1,11.12,344992.0,11.17,11.18,11.1,11.12,344992.0
2020-05-12 14:30:00,11.11,11.16,11.1,11.15,294274.0,11.11,11.16,11.1,11.15,294274.0
2020-05-12 14:35:00,11.15,11.22,11.14,11.21,240731.0,11.15,11.22,11.14,11.21,240731.0
2020-05-12 14:40:00,11.2,11.21,11.15,11.18,310193.0,11.2,11.21,11.15,11.18,310193.0
2020-05-12 14:45:00,11.18,11.26,11.16,11.25,308757.0,11.18,11.26,11.16,11.25,308757.0
2020-05-12 14:50:00,11.25,11.26,11.2,11.24,222607.0,11.25,11.26,11.2,11.24,222607.0
2020-05-12 14:55:00,11.25,11.25,11.21,11.21,205863.0,11.25,11.25,11.21,11.21,205863.0
2020-05-12 15:00:00,11.21,11.27,11.2,11.27,286770.0,11.21,11.27,11.2,11.27,286770.0
2020-05-12 15:05:00,11.26,11.37,11.25,11.37,340926.0,11.26,11.37,11.25,11.37,340926.0
2020-05-12 15:10:00,11.36,11.36,11.31,11.32,369002.0,11.36,11.36,11.31,11.32,369002.0
2020-05-12 15:15:00,11.32,11.35,11.27,11.3,393571.0,11.32,11.35,11.27,11.3,393571.0
2020-05-12 15:20:00,11.31,11.31,11.22,11.23,397759.0,11.31,11.31,11.22,11.23,397759.0
2020-05-12 15:25:00,11.22,11.23,11.14,11.14,391831.0,11.22,11.23,11.14,11.14,391831.0
2020-05-12 15:30:00,11.13,11.19,11.12,11.15,624588.0,11.13,11.19,11.12,11.15,624588.0
2020-05-12 15:35:00,11.14,11.16,11.11,11.16,501602.0,11.14,11.16,11.11,11.16,501602.0
2020-05-12 15:40:00,11.15,11.16,11.11,11.13,473237.0,11.15,11.16,11.11,11.13,473237.0
2020-05-12 15:45:00,11.13,11.15,11.11,11.15,391774.0,11.13,11.15,11.11,11.15,391774.0
2020-05-12 15:50:00,11.15,11.17,11.08,11.1,962941.0,11.15,11.17,11.08,11.1,962941.0
2020-05-12 15:55:00,11.1,11.12,11.07,11.09,1291836.0,11.1,11.12,11.07,11.09,1291836.0
2020-05-13 09:30:00,11.0,11.03,10.54,10.55,2691890.0,11.0,11.03,10.54,10.55,2691890.0
2020-05-13 09:35:00,10.55,10.55,10.14,10.45,2954491.0,10.55,10.55,10.14,10.45,2954491.0
2020-05-13 09:40:00,10.45,10.75,10.43,10.67,1309549.0,10.45,10.75,10.43,10.67,1309549.0
2020-05-13 09:45:00,10.67,10.85,10.6,10.81,1083228.0,10.67,10.85,10.6,10.81,1083228.0
2020-05-13 09:50:00,10.81,10.82,10.54,10.6,1146948.0,10.81,10.82,10.54,10.6,1146948.0
2020-05-13 09:55:00,10.59,10.69,10.47,10.5,1008078.0,10.59,10.69,10.47,10.5,1008078.0
2020-05-13 10:00:00,10.49,10.67,10.48,10.55,663908.0,10.49,10.67,10.48,10.55,663908.0
2020-05-13 10:05:00,10.55,10.64,10.55,10.6,533536.0,10.55,10.64,10.55,10.6,533536.0
2020-05-13 10:10:00,10.59,10.69,10.59,10.66,611706.0,10.59,10.69,10.59,10.66,611706.0
2020-05-13 10:15:00,10.66,10.67,10.46,10.47,1281027.0,10.66,10.67,10.46,10.47,1281027.0
2020-05-13 10:20:00,10.46,10.49,10.32,10.35,939371.0,10.46,10.49,10.32,10.35,939371.0
2020-05-13 10:25:00,10.35,10.46,10.32,10.44,710956.0,10.35,10.46,10.32,10.44,710956.0
2020-05-13 10:30:00,10.44,10.55,10.42,10.44,623509.0,10.44,10.55,10.42,10.44,623509.0
2020-05-13 10:35:00,10.43,10.47,10.38,10.39,408020.0,10.43,10.47,10.38,10.39,408020.0
2020-05-13 10:40:00,10.4,10.46,10.28,10.35,928462.0,10.4,10.46,10.28,10.35,928462.0
2020-05-13 10:45:00,10.34,10.35,10.28,10.29,471961.0,10.34,10.35,10.28,10.29,471961.0
2020-05-13 10:50:00,10.29,10.41,10.28,10.4,509485.0,10.29,10.41,10.28,10.4,509485.0
2020-05-13 10:55:00,10.38,10.39,10.23,10.25,558144.0,10.38,10.39,10.23,10.25,558144.0
2020-05-13 11:00:00,10.25,10.3,10.13,10.16,1067634.0,10.25,10.3,10.13,10.16,1067634.0
2020-05-13 11:05:00,10.16,10.21,10.11,10.17,523677.0,10.16,10.21,10.11,10.17,523677.0
2020-05-13 11:10:00,10.18,10.22,10.11,10.13,607175.0,10.18,10.22,10.11,10.13,607175.0
2020-05-13 11:15:00,10.13,10.15,9.94,9.95,1703567.0,10.13,10.15,9.94,9.95,1703567.0
2020-05-13 11:20:00,9.94,10.04,9.9,10.04,1082673.0,9.94,10.04,9.9,10.04,1082673.0
2020-05-13 11:25:00,10.03,10.04,9.9,10.02,988689.0,10.03,10.04,9.9,10.02,988689.0
2020-05-13 11:30:00,10.02,10.09,9.98,10.08,672064.0,10.02,10.09,9.98,10.08,672064.0
2020-05-13 11:35:00,10.09,10.11,10.0,10.01,596599.0,10.09,10.11,10.0,10.01,596599.0
2020-05-13 11:40:00,10.01,10.07,10.0,10.07,520044.0,10.01,10.07,10.0,10.07,520044.0
2020-05-13 11:45:00,10.07,10.14,10.03,10.03,477517.0,10.07,10.14,10.03,10.03,477517.0
2020-05-13 11:50:00,10.04,10.05,10.0,10.01,604077.0,10.04,10.05,10.0,10.01,604077.0
2020-05-13 11:55:00,10.01,10.09,9.98,10.08,534446.0,10.01,10.09,9.98,10.08,534446.0
2020-05-13 12:00:00,10.09,10.25,10.06,10.06,752745.0,10.09,10.25,10.06,10.06,752745.0
2020-05-13 12:05:00,10.07,10.14,10.06,10.07,471316.0,10.07,10.14,10.06,10.07,471316.0
2020-05-13 12:10:00,10.07,10.13,10.06,10.11,428467.0,10.07,10.13,10.06,10.11,428467.0
2020-05-13 12:15:00,10.11,10.15,10.1,10.12,384295.0,10.11,10.15,10.1,10.12,384295.0
2020-05-13 12:20:00,10.12,10.21,10.12,10.13,742997.0,10.12,10.21,10.12,10.13,742997.0
2020-05-13 12:25:00,10.13,10.24,10.12,10.24,683165.0,10.13,10.24,10.12,10.24,683165.0
2020-05-13 12:30:00,10.24,10.4,10.22,10.39,913023.0,10.24,10.4,10.22,10.39,913023.0
2020-05-13 12:35:00,10.39,10.39,10.26,10.28,600493.0,10.39,10.39,10.26,10.28,600493.0
2020-05-13 12:40:00,10.28,10.28,10.16,10.19,490150.0,10.28,10.28,10.16,10.19,490150.0
2020-05-13 12:45:00,10.2,10.3,10.19,10.27,326445.0,10.2,10.3,10.19,10.27,326445.0
2020-05-13 12:50:00,10.27,10.3,10.13,10.22,563678.0,10.27,10.3,10.13,10.22,563678.0
2020-05-13 12:55:00,10.22,10.29,10.2,10.27,298680.0,10.22,10.29,10.2,10.27,298680.0
2020-05-13 13:00:00,10.27,10.28,10.18,10.19,228575.0,10.27,10.28,10.18,10.19,228575.0
2020-05-13 13:05:00,10.19,10.26,10.12,10.24,381285.0,10.19,10.26,10.12,10.24,381285.0
2020-05-13 13:10:00,10.25,10.3,10.23,10.28,310236.0,10.25,10.3,10.23,10.28,310236.0
2020-05-13 13:15:00,10.29,10.38,10.26,10.34,585298.0,10.29,10.38,10.26,10.34,585298.0
2020-05-13 13:20:00,10.34,10.37,10.26,10.28,454440.0,10.34,10.37,10.26,10.28,454440.0
2020-05-13 13:25:00,10.28,10.29,10.24,10.27,369365.0,10.28,10.29,10.24,10.27,369365.0
2020-05-13 13:30:00,10.26,10.31,10.22,10.24,257323.0,10.26,10.31,10.22,10.24,257323.0
2020-05-13 13:35:00,10.23,10.26,10.21,10.26,177196.0,10.23,10.26,10.21,10.26,177196.0
2020-05-13 13:40:00,10.26,10.27,10.21,10.23,202486.0,10.26,10.27,10.21,10.23,202486.0
2020-05-13 13:45:00,10.22,10.25,10.21,10.22,157751.0,10.22,10.25,10.21,10.22,157751.0
2020-05-13 13:50:00,10.23,10.24,10.11,10.16,488469.0,10.23,10.24,10.11,10.16,488469.0
2020-05-13 13:55:00,10.15,10.18,10.15,10.16,181746.0,10.15,10.18,10.15,10.16,181746.0
2020-05-13 14:00:00,10.16,10.16,10.05,10.07,1062161.0,10.16,10.16,10.05,10.07,1062161.0
2020-05-13 14:05:00,10.07,10.14,10.07,10.13,249881.0,10.07,10.14,10.07,10.13,249881.0
2020-05-13 14:10:00,10.13,10.21,10.12,10.16,248813.0,10.13,10.21,10.12,10.16,248813.0
2020-05-13 14:15:00,10.16,10.23,10.15,10.19,296479.0,10.16,10.23,10.15,10.19,296479.0
2020-05-13 14:20:00,10.19,10.26,10.18,10.22,220690.0,10.19,10.26,10.18,10.22,220690.0
2020-05-13 14:25:00,10.22,10.22,10.2,10.21,164037.0,10.22,10.22,10.2,10.21,164037.0
2020-05-13 14:30:00,10.2,10.26,10.2,10.21,306104.0,10.2,10.26,10.2,10.21,306104.0
2020-05-13 14:35:00,10.22,10.26,10.2,10.25,284588.0,10.22,10.26,10.2,10.25,284588.0
2020-05-13 14:40:00,10.25,10.29,10.23,10.26,301069.0,10.25,10.29,10.23,10.26,301069.0
2020-05-13 14:45:00,10.26,10.34,10.25,10.33,354084.0,10.26,10.34,10.25,10.33,354084.0
2020-05-13 14:50:00,10.33,10.34,10.28,10.33,353445.0,10.33,10.34,10.28,10.33,353445.0
2020-05-13 14:55:00,10.33,10.33,10.25,10.25,413789.0,10.33,10.33,10.25,10.25,413789.0
2020-05-13 15:00:00,10.26,10.29,10.25,10.27,357500.0,10.26,10.29,10.25,10.27,357500.0
2020-05-13 15:05:00,10.26,10.26,10.16,10.16,763369.0,10.26,10.26,10.16,10.16,763369.0
2020-05-13 15:10:00,10.17,10.2,10.12,10.17,441324.0,10.17,10.2,10.12,10.17,441324.0
2020-05-13 15:15:00,10.17,10.2,10.15,10.19,250072.0,10.17,10.2,10.15,10.19,250072.0
2020-05-13 15:20:00,10.19,10.19,10.07,10.1,521239.0,10.19,10.19,10.07,10.1,521239.0
2020-05-13 15:25:00,10.09,10.14,10.05,10.13,422297.0,10.09,10.14,10.05,10.13,422297.0
2020-05-13 15:30:00,10.13,10.18,10.11,10.17,437799.0,10.13,10.18,10.11,10.17,437799.0
2020-05-13 15:35:00,10.17,10.18,10.13,10.15,530123.0,10.17,10.18,10.13,10.15,530123.0
2020-05-13 15:40:00,10.15,10.19,10.14,10.17,528831.0,10.15,10.19,10.14,10.17,528831.0
2020-05-13 15:45:00,10.16,10.18,10.15,10.17,426564.0,10.16,10.18,10.15,10.17,426564.0
2020-05-13 15:50:00,10.17,10.28,10.16,10.25,1069296.0,10.17,10.28,10.16,10.25,1069296.0
2020-05-13 15:55:00,10.25,10.3,10.21,10.28,1409073.0,10.25,10.3,10.21,10.28,1409073.0
2020-05-14 09:30:00,9.94,10.07,9.81,9.93,2470386.0,9.94,10.07,9.81,9.93,2470386.0
2020-05-14 09:35:00,9.94,9.97,9.65,9.66,1839055.0,9.94,9.97,9.65,9.66,1839055.0
2020-05-14 09:40:00,9.66,9.72,9.55,9.68,1348907.0,9.66,9.72,9.55,9.68,1348907.0
2020-05-14 09:45:00,9.67,9.68,9.3,9.34,2092014.0,9.67,9.68,9.3,9.34,2092014.0
2020-05-14 09:50:00,9.35,9.42,9.24,9.32,1991080.0,9.35,9.42,9.24,9.32,1991080.0
2020-05-14 09:55:00,9.32,9.44,9.31,9.44,1049966.0,9.32,9.44,9.31,9.44,1049966.0
2020-05-14 10:00:00,9.44,9.55,9.36,9.37,1058768.0,9.44,9.55,9.36,9.37,1058768.0
2020-05-14 10:05:00,9.37,9.53,9.36,9.53,825623.0,9.37,9.53,9.36,9.53,825623.0
2020-05-14 10:10:00,9.53,9.55,9.3,9.32,1160386.0,9.53,9.55,9.3,9.32,1160386.0
2020-05-14 10:15:00,9.32,9.45,9.28,9.42,1050719.0,9.32,9.45,9.28,9.42,1050719.0
2020-05-14 10:20:00,9.42,9.52,9.38,9.47,770849.0,9.42,9.52,9.38,9.47,770849.0
2020-05-14 10:25:00,9.47,9.72,9.46,9.64,1167530.0,9.47,9.72,9.46,9.64,1167530.0
2020-05-14 10:30:00,9.64,9.93,9.63,9.83,1368879.0,9.64,9.93,9.63,9.83,1368879.0
2020-05-14 10:35:00,9.84,10.43,9.82,10.41,2328246.0,9.84,10.43,9.82,10.41,2328246.0
2020-05-14 10:40:00,10.4,10.41,9.9,9.99,1990398.0,10.4,10.41,9.9,9.99,1990398.0
2020-05-14 10:45:00,9.98,10.4,9.98,10.35,1290334.0,9.98,10.4,9.98,10.35,1290334.0
2020-05-14 10:50:00,10.35,10.75,10.29,10.6,1789109.0,10.35,10.75,10.29,10.6,1789109.0
2020-05-14 10:55:00,10.59,10.61,10.2,10.34,1289416.0,10.59,10.61,10.2,10.34,1289416.0
2020-05-14 11:00:00,10.34,10.7,10.33,10.63,1360331.0,10.34,10.7,10.33,10.63,1360331.0
2020-05-14 11:05:00,10.63,10.9,10.63,10.78,1638623.0,10.63,10.9,10.63,10.78,1638623.0
2020-05-14 11:10:00,10.79,10.85,10.61,10.84,1200322.0,10.79,10.85,10.61,10.84,1200322.0
2020-05-14 11:15:00,10.82,11.33,10.82,11.19,2423950.0,10.82,11.33,10.82,11.19,2423950.0
2020-05-14 11:20:00,11.2,11.22,10.7,10.71,1817975.0,11.2,11.22,10.7,10.71,1817975.0
2020-05-14 11:25:00,10.71,10.8,10.6,10.61,1292236.0,10.71,10.8,10.6,10.61,1292236.0
2020-05-14 11:30:00,10.62,10.82,10.57,10.63,1403396.0,10.62,10.82,10.57,10.63,1403396.0
2020-05-14 11:35:00,10.63,10.66,10.32,10.43,1336628.0,10.63,10.66,10.32,10.43,1336628.0
2020-05-14 11:40:00,10.43,10.51,10.25,10.48,1205529.0,10.43,10.51,10.25,10.48,1205529.0
2020-05-14 11:45:00,10.46,10.5,10.25,10.3,736912.0,10.46,10.5,10.25,10.3,736912.0
2020-05-14 11:50:00,10.3,10.6,10.25,10.53,897985.0,10.3,10.6,10.25,10.53,897985.0
2020-05-14 11:55:00,10.53,10.56,10.38,10.4,693097.0,10.53,10.56,10.38,10.4,693097.0
2020-05-14 12:00:00,10.39,10.48,10.35,10.43,426929.0,10.39,10.48,10.35,10.43,426929.0
2020-05-14 12:05:00,10.43,10.49,10.39,10.45,281396.0,10.43,10.49,10.39,10.45,281396.0
2020-05-14 12:10:00,10.45,10.55,10.42,10.49,402501.0,10.45,10.55,10.42,10.49,402501.0
2020-05-14 12:15:00,10.48,10.55,10.4,10.42,455592.0,10.48,10.55,10.4,10.42,455592.0
2020-05-14 12:20:00,10.44,10.49,10.38,10.46,343044.0,10.44,10.49,10.38,10.46,343044.0
2020-05-14 12:25:00,10.46,10.46,10.28,10.32,563147.0,10.46,10.46,10.28,10.32,563147.0
2020-05-14 12:30:00,10.32,10.4,10.32,10.38,296145.0,10.32,10.4,10.32,10.38,296145.0
2020-05-14 12:35:00,10.38,10.45,10.35,10.43,285128.0,10.38,10.45,10.35,10.43,285128.0
2020-05-14 12:40:00,10.43,10.46,10.36,10.38,252708.0,10.43,10.46,10.36,10.38,252708.0
2020-05-14 12:45:00,10.38,10.39,10.27,10.28,337346.0,10.38,10.39,10.27,10.28,337346.0
2020-05-14 12:50:00,10.29,10.58,10.28,10.57,752192.0,10.29,10.58,10.28,10.57,752192.0
2020-05-14 12:55:00,10.58,10.69,10.56,10.63,703483.0,10.58,10.69,10.56,10.63,703483.0
2020-05-14 13:00:00,10.63,10.65,10.44,10.44,437393.0,10.63,10.65,10.44,10.44,437393.0
2020-05-14 13:05:00,10.45,10.45,10.4,10.43,384476.0,10.45,10.45,10.4,10.43,384476.0
2020-05-14 13:10:00,10.44,10.51,10.4,10.41,469355.0,10.44,10.51,10.4,10.41,469355.0
2020-05-14 13:15:00,10.41,10.45,10.4,10.44,254682.0,10.41,10.45,10.4,10.44,254682.0
2020-05-14 13:20:00,10.45,10.58,10.44,10.48,545035.0,10.45,10.58,10.44,10.48,545035.0
2020-05-14 13:25:00,10.48,10.62,10.47,10.62,461884.0,10.48,10.62,10.47,10.62,461884.0
2020-05-14 13:30:00,10.62,10.68,10.51,10.52,538413.0,10.62,10.68,10.51,10.52,538413.0
2020-05-14 13:35:00,10.52,10.53,10.4,10.46,430812.0,10.52,10.53,10.4,10.46,430812.0
2020-05-14 13:40:00,10.46,10.5,10.36,10.37,365626.0,10.46,10.5,10.36,10.37,365626.0
2020-05-14 13:45:00,10.36,10.48,10.36,10.42,295389.0,10.36,10.48,10.36,10.42,295389.0
2020-05-14 13:50:00,10.43,10.45,10.4,10.41,219670.0,10.43,10.45,10.4,10.41,219670.0
2020-05-14 13:55:00,10.41,10.46,10.27,10.29,472435.0,10.41,10.46,10.27,10.29,472435.0
2020-05-14 14:00:00,10.28,10.41,10.26,10.34,654854.0,10.28,10.41,10.26,10.34,654854.0
2020-05-14 14:05:00,10.33,10.35,10.22,10.3,395400.0,10.33,10.35,10.22,10.3,395400.0
2020-05-14 14:10:00,10.29,10.39,10.29,10.3,286916.0,10.29,10.39,10.29,10.3,286916.0
2020-05-14 14:15:00,10.3,10.35,10.22,10.27,282539.0,10.3,10.35,10.22,10.27,282539.0
2020-05-14 14:20:00,10.27,10.32,10.26,10.29,204589.0,10.27,10.32,10.26,10.29,204589.0
2020-05-14 14:25:00,10.29,10.44,10.29,10.41,628612.0,10.29,10.44,10.29,10.41,628612.0
2020-05-14 14:30:00,10.41,10.49,10.35,10.35,455861.0,10.41,10.49,10.35,10.35,455861.0
2020-05-14 14:35:00,10.35,10.37,10.29,10.3,289623.0,10.35,10.37,10.29,10.3,289623.0
2020-05-14 14:40:00,10.3,10.39,10.28,10.35,377076.0,10.3,10.39,10.28,10.35,377076.0
2020-05-14 14:45:00,10.35,10.39,10.32,10.38,177160.0,10.35,10.39,10.32,10.38,177160.0
2020-05-14 14:50:00,10.38,10.51,10.36,10.45,370345.0,10.38,10.51,10.36,10.45,370345.0
2020-05-14 14:55:00,10.45,10.53,10.41,10.43,329859.0,10.45,10.53,10.41,10.43,329859.0
2020-05-14 15:00:00,10.42,10.54,10.37,10.54,397130.0,10.42,10.54,10.37,10.54,397130.0
2020-05-14 15:05:00,10.54,10.54,10.44,10.49,261934.0,10.54,10.54,10.44,10.49,261934.0
2020-05-14 15:10:00,10.49,10.53,10.46,10.52,257772.0,10.49,10.53,10.46,10.52,257772.0
2020-05-14 15:15:00,10.52,10.54,10.48,10.48,251860.0,10.52,10.54,10.48,10.48,251860.0
2020-05-14 15:20:00,10.48,10.54,10.43,10.54,390591.0,10.48,10.54,10.43,10.54,390591.0
2020-05-14 15:25:00,10.54,10.64,10.5,10.61,822712.0,10.54,10.64,10.5,10.61,822712.0
2020-05-14 15:30:00,10.6,10.66,10.56,10.57,577388.0,10.6,10.66,10.56,10.57,577388.0
2020-05-14 15:35:00,10.56,10.57,10.47,10.5,442431.0,10.56,10.57,10.47,10.5,442431.0
2020-05-14 15:40:00,10.51,10.54,10.49,10.53,322135.0,10.51,10.54,10.49,10.53,322135.0
2020-05-14 15:45:00,10.53,10.67,10.52,10.65,839486.0,10.53,10.67,10.52,10.65,839486.0
2020-05-14 15:50:00,10.65,10.71,10.63,10.71,765252.0,10.65,10.71,10.63,10.71,765252.0
2020-05-14 15:55:00,10.71,10.76,10.67,10.75,1152608.0,10.71,10.76,10.67,10.75,1152608.0
2020-05-15 09:30:00,10.52,10.75,10.32,10.58,1492626.0,10.52,10.75,10.32,10.58,1492626.0
2020-05-15 09:35:00,10.56,11.05,10.43,10.99,1279115.0,10.56,11.05,10.43,10.99,1279115.0
2020-05-15 09:40:00,10.99,11.14,10.76,10.97,1693416.0,10.99,11.14,10.76,10.97,1693416.0
2020-05-15 09:45:00,10.96,11.0,10.85,10.93,658201.0,10.96,11.0,10.85,10.93,658201.0
2020-05-15 09:50:00,10.93,11.13,10.9,11.11,833955.0,10.93,11.13,10.9,11.11,833955.0
2020-05-15 09:55:00,11.11,11.11,10.92,10.94,752211.0,11.11,11.11,10.92,10.94,752211.0
2020-05-15 10:00:00,10.95,11.0,10.88,10.88,840017.0,10.95,11.0,10.88,10.88,840017.0
2020-05-15 10:05:00,10.88,10.98,10.88,10.97,678494.0,10.88,10.98,10.88,10.97,678494.0
2020-05-15 10:10:00,10.97,11.09,10.93,11.07,816690.0,10.97,11.09,10.93,11.07,816690.0
2020-05-15 10:15:00,11.07,11.18,11.06,11.07,1125280.0,11.07,11.18,11.06,11.07,1125280.0
2020-05-15 10:20:00,11.07,11.18,11.02,11.06,709666.0,11.07,11.18,11.02,11.06,709666.0
2020-05-15 10:25:00,11.06,11.25,11.06,11.22,960048.0,11.06,11.25,11.06,11.22,960048.0
2020-05-15 10:30:00,11.23,11.37,11.17,11.26,1335888.0,11.23,11.37,11.17,11.26,1335888.0
2020-05-15 10:35:00,11.26,11.3,11.16,11.21,838371.0,11.26,11.3,11.16,11.21,838371.0
2020-05-15 10:40:00,11.21,11.24,11.1,11.19,779334.0,11.21,11.24,11.1,11.19,779334.0
2020-05-15 10:45:00,11.19,11.23,11.11,11.13,443667.0,11.19,11.23,11.11,11.13,443667.0
2020-05-15 10:50:00,11.12,11.13,10.95,10.97,767136.0,11.12,11.13,10.95,10.97,767136.0
2020-05-15 10:55:00,10.97,11.11,10.96,11.04,543852.0,10.97,11.11,10.96,11.04,543852.0
2020-05-15 11:00:00,11.03,11.04,10.88,10.89,683841.0,11.03,11.04,10.88,10.89,683841.0
2020-05-15 11:05:00,10.89,11.03,10.88,11.02,589535.0,10.89,11.03,10.88,11.02,589535.0
2020-05-15 11:10:00,11.02,11.03,10.9,10.94,372798.0,11.02,11.03,10.9,10.94,372798.0
2020-05-15 11:15:00,10.94,10.95,10.89,10.93,552928.0,10.94,10.95,10.89,10.93,552928.0
2020-05-15 11:20:00,10.93,11.08,10.92,11.04,605727.0,10.93,11.08,10.92,11.04,605727.0
2020-05-15 11:25:00,11.04,11.07,10.96,10.96,391486.0,11.04,11.07,10.96,10.96,391486.0
2020-05-15 11:30:00,10.96,11.01,10.94,11.0,524243.0,10.96,11.01,10.94,11.0,524243.0
2020-05-15 11:35:00,10.99,10.99,10.9,10.91,492828.0,10.99,10.99,10.9,10.91,492828.0
2020-05-15 11:40:00,10.92,10.94,10.88,10.91,503693.0,10.92,10.94,10.88,10.91,503693.0
2020-05-15 11:45:00,10.92,10.92,10.83,10.87,404557.0,10.92,10.92,10.83,10.87,404557.0
2020-05-15 11:50:00,10.86,10.92,10.85,10.85,286318.0,10.86,10.92,10.85,10.85,286318.0
2020-05-15 11:55:00,10.86,10.92,10.85,10.86,277899.0,10.86,10.92,10.85,10.86,277899.0
2020-05-15 12:00:00,10.86,10.94,10.85,10.93,378962.0,10.86,10.94,10.85,10.93,378962.0
2020-05-15 12:05:00,10.92,11.02,10.91,10.99,528866.0,10.92,11.02,10.91,10.99,528866.0
2020-05-15 12:10:00,10.99,10.99,10.9,10.91,458357.0,10.99,10.99,10.9,10.91,458357.0
2020-05-15 12:15:00,10.92,10.92,10.86,10.88,399297.0,10.92,10.92,10.86,10.88,399297.0
2020-05-15 12:20:00,10.88,10.94,10.87,10.92,243947.0,10.88,10.94,10.87,10.92,243947.0
2020-05-15 12:25:00,10.91,10.94,10.87,10.89,234033.0,10.91,10.94,10.87,10.89,234033.0
2020-05-15 12:30:00,10.88,10.93,10.88,10.88,216298.0,10.88,10.93,10.88,10.88,216298.0
2020-05-15 12:35:00,10.89,10.91,10.88,10.91,202702.0,10.89,10.91,10.88,10.91,202702.0
2020-05-15 12:40:00,10.91,10.95,10.9,10.91,265303.0,10.91,10.95,10.9,10.91,265303.0
2020-05-15 12:45:00,10.91,10.92,10.88,10.89,372817.0,10.91,10.92,10.88,10.89,372817.0
2020-05-15 12:50:00,10.88,10.91,10.88,10.91,243023.0,10.88,10.91,10.88,10.91,243023.0
2020-05-15 12:55:00,10.91,10.91,10.85,10.88,289645.0,10.91,10.91,10.85,10.88,289645.0
2020-05-15 13:00:00,10.88,10.93,10.87,10.91,225492.0,10.88,10.93,10.87,10.91,225492.0
2020-05-15 13:05:00,10.91,10.92,10.88,10.9,144423.0,10.91,10.92,10.88,10.9,144423.0
2020-05-15 13:10:00,10.9,11.13,10.89,11.09,764495.0,10.9,11.13,10.89,11.09,764495.0
2020-05-15 13:15:00,11.09,11.1,11.05,11.09,411989.0,11.09,11.1,11.05,11.09,411989.0
2020-05-15 13:20:00,11.09,11.1,11.02,11.07,339609.0,11.09,11.1,11.02,11.07,339609.0
2020-05-15 13:25:00,11.07,11.09,11.04,11.05,440492.0,11.07,11.09,11.04,11.05,440492.0
2020-05-15 13:30:00,11.05,11.2,11.03,11.17,529545.0,11.05,11.2,11.03,11.17,529545.0
2020-05-15 13:35:00,11.17,11.28,11.16,11.28,741079.0,11.17,11.28,11.16,11.28,741079.0
2020-05-15 13:40:00,11.28,11.34,11.21,11.24,708240.0,11.28,11.34,11.21,11.24,708240.0
2020-05-15 13:45:00,11.24,11.28,11.13,11.15,519318.0,11.24,11.28,11.13,11.15,519318.0
2020-05-15 13:50:00,11.15,11.24,11.09,11.21,612514.0,11.15,11.24,11.09,11.21,612514.0
2020-05-15 13:55:00,11.21,11.25,11.16,11.19,239082.0,11.21,11.25,11.16,11.19,239082.0
2020-05-15 14:00:00,11.19,11.3,11.18,11.28,311580.0,11.19,11.3,11.18,11.28,311580.0
2020-05-15 14:05:00,11.29,11.29,11.21,11.23,357103.0,11.29,11.29,11.21,11.23,357103.0
2020-05-15 14:10:00,11.22,11.23,11.13,11.17,296267.0,11.22,11.23,11.13,11.17,296267.0
2020-05-15 14:15:00,11.17,11.22,11.15,11.18,289717.0,11.17,11.22,11.15,11.18,289717.0
2020-05-15 14:20:00,11.18,11.23,11.16,11.19,198756.0,11.18,11.23,11.16,11.19,198756.0
2020-05-15 14:25:00,11.19,11.2,11.15,11.19,205698.0,11.19,11.2,11.15,11.19,205698.0
2020-05-15 14:30:00,11.19,11.19,11.11,11.12,197425.0,11.19,11.19,11.11,11.12,197425.0
2020-05-15 14:35:00,11.12,11.12,11.02,11.07,418737.0,11.12,11.12,11.02,11.07,418737.0
2020-05-15 14:40:00,11.07,11.1,11.07,11.07,255755.0,11.07,11.1,11.07,11.07,255755.0
2020-05-15 14:45:00,11.08,11.16,11.06,11.1,455229.0,11.08,11.16,11.06,11.1,455229.0
2020-05-15 14:50:00,11.1,11.15,11.07,11.08,275898.0,11.1,11.15,11.07,11.08,275898.0
2020-05-15 14:55:00,11.08,11.09,10.98,10.98,476108.0,11.08,11.09,10.98,10.98,476108.0
2020-05-15 15:00:00,10.99,11.03,10.96,10.96,458745.0,10.99,11.03,10.96,10.96,458745.0
2020-05-15 15:05:00,10.97,11.0,10.95,10.97,261272.0,10.97,11.0,10.95,10.97,261272.0
2020-05-15 15:10:00,10.97,10.98,10.91,10.95,329427.0,10.97,10.98,10.91,10.95,329427.0
2020-05-15 15:15:00,10.95,10.97,10.92,10.94,309147.0,10.95,10.97,10.92,10.94,309147.0
2020-05-15 15:20:00,10.95,11.0,10.93,10.98,331906.0,10.95,11.0,10.93,10.98,331906.0
2020-05-15 15:25:00,10.97,11.02,10.97,11.01,295199.0,10.97,11.02,10.97,11.01,295199.0
2020-05-15 15:30:00,11.01,11.04,10.99,11.0,421544.0,11.01,11.04,10.99,11.0,421544.0
2020-05-15 15:35:00,11.0,11.0,10.9,10.93,458166.0,11.0,11.0,10.9,10.93,458166.0
2020-05-15 15:40:00,10.93,10.93,10.86,10.92,722802.0,10.93,10.93,10.86,10.92,722802.0
2020-05-15 15:45:00,10.92,10.96,10.9,10.95,534227.0,10.92,10.96,10.9,10.95,534227.0
2020-05-15 15:50:00,10.94,10.97,10.92,10.92,688158.0,10.94,10.97,10.92,10.92,688158.0
2020-05-15 15:55:00,10.93,10.93,10.9,10.9,989176.0,10.93,10.93,10.9,10.9,989176.0
2020-05-18 09:30:00,11.88,12.28,11.76,12.27,5025192.0,11.88,12.28,11.76,12.27,5025192.0
2020-05-18 09:35:00,12.28,12.32,12.08,12.19,2166864.0,12.28,12.32,12.08,12.19,2166864.0
2020-05-18 09:40:00,12.18,12.24,11.83,11.92,1846913.0,12.18,12.24,11.83,11.92,1846913.0
2020-05-18 09:45:00,11.93,12.1,11.76,12.02,1617227.0,11.93,12.1,11.76,12.02,1617227.0
2020-05-18 09:50:00,12.02,12.15,11.87,11.96,1122776.0,12.02,12.15,11.87,11.96,1122776.0
2020-05-18 09:55:00,11.96,12.75,11.9,12.6,5799918.0,11.96,12.75,11.9,12.6,5799918.0
2020-05-18 10:00:00,12.6,12.72,12.47,12.62,3228801.0,12.6,12.72,12.47,12.62,3228801.0
2020-05-18 10:05:00,12.63,12.8,12.36,12.43,2591068.0,12.63,12.8,12.36,12.43,2591068.0
2020-05-18 10:10:00,12.42,12.47,12.31,12.33,1117817.0,12.42,12.47,12.31,12.33,1117817.0
2020-05-18 10:15:00,12.32,12.48,12.24,12.44,1423827.0,12.32,12.48,12.24,12.44,1423827.0
2020-05-18 10:20:00,12.44,12.44,12.29,12.33,672009.0,12.44,12.44,12.29,12.33,672009.0
2020-05-18 10:25:00,12.33,12.44,12.32,12.4,1214493.0,12.33,12.44,12.32,12.4,1214493.0
2020-05-18 10:30:00,12.41,12.53,12.35,12.49,2215490.0,12.41,12.53,12.35,12.49,2215490.0
2020-05-18 10:35:00,12.51,12.69,12.5,12.69,1450001.0,12.51,12.69,12.5,12.69,1450001.0
2020-05-18 10:40:00,12.69,12.75,12.65,12.72,1320925.0,12.69,12.75,12.65,12.72,1320925.0
2020-05-18 10:45:00,12.71,12.79,12.57,12.76,1286700.0,12.71,12.79,12.57,12.76,1286700.0
2020-05-18 10:50:00,12.75,12.78,12.51,12.58,1160322.0,12.75,12.78,12.51,12.58,1160322.0
2020-05-18 10:55:00,12.58,12.6,12.43,12.46,844271.0,12.58,12.6,12.43,12.46,844271.0
2020-05-18 11:00:00,12.46,12.56,12.4,12.49,929164.0,12.46,12.56,12.4,12.49,929164.0
2020-05-18 11:05:00,12.48,12.56,12.45,12.55,544354.0,12.48,12.56,12.45,12.55,544354.0
2020-05-18 11:10:00,12.55,12.59,12.46,12.54,817137.0,12.55,12.59,12.46,12.54,817137.0
2020-05-18 11:15:00,12.55,12.68,12.43,12.66,976798.0,12.55,12.68,12.43,12.66,976798.0
2020-05-18 11:20:00,12.66,12.78,12.65,12.77,1163144.0,12.66,12.78,12.65,12.77,1163144.0
2020-05-18 11:25:00,12.77,12.79,12.63,12.68,999907.0,12.77,12.79,12.63,12.68,999907.0
2020-05-18 11:30:00,12.68,12.73,12.58,12.69,619565.0,12.68,12.73,12.58,12.69,619565.0
2020-05-18 11:35:00,12.7,12.72,12.53,12.58,657920.0,12.7,12.72,12.53,12.58,657920.0
2020-05-18 11:40:00,12.59,12.68,12.57,12.63,638132.0,12.59,12.68,12.57,12.63,638132.0
2020-05-18 11:45:00,12.63,12.69,12.53,12.53,610388.0,12.63,12.69,12.53,12.53,610388.0
2020-05-18 11:50:00,12.53,12.65,12.53,12.63,810020.0,12.53,12.65,12.53,12.63,810020.0
2020-05-18 11:55:00,12.63,12.71,12.61,12.68,859692.0,12.63,12.71,12.61,12.68,859692.0
2020-05-18 12:00:00,12.69,12.87,12.67,12.8,1409164.0,12.69,12.87,12.67,12.8,1409164.0
2020-05-18 12:05:00,12.79,12.87,12.74,12.79,748168.0,12.79,12.87,12.74,12.79,748168.0
2020-05-18 12:10:00,12.8,12.82,12.71,12.77,581792.0,12.8,12.82,12.71,12.77,581792.0
2020-05-18 12:15:00,12.76,12.81,12.69,12.69,540617.0,12.76,12.81,12.69,12.69,540617.0
2020-05-18 12:20:00,12.69,12.8,12.66,12.79,575840.0,12.69,12.8,12.66,12.79,575840.0
2020-05-18 12:25:00,12.79,12.88,12.75,12.83,794923.0,12.79,12.88,12.75,12.83,794923.0
2020-05-18 12:30:00,12.83,12.97,12.81,12.96,980711.0,12.83,12.97,12.81,12.96,980711.0
2020-05-18 12:35:00,12.96,12.99,12.91,12.96,689876.0,12.96,12.99,12.91,12.96,689876.0
2020-05-18 12:40:00,12.96,12.99,12.87,12.94,756210.0,12.96,12.99,12.87,12.94,756210.0
2020-05-18 12:45:00,12.94,12.95,12.86,12.9,662468.0,12.94,12.95,12.86,12.9,662468.0
2020-05-18 12:50:00,12.91,12.99,12.9,12.99,605164.0,12.91,12.99,12.9,12.99,605164.0
2020-05-18 12:55:00,12.98,13.05,12.97,13.01,1347412.0,12.98,13.05,12.97,13.01,1347412.0
2020-05-18 13:00:00,13.01,13.12,12.97,13.12,954719.0,13.01,13.12,12.97,13.12,954719.0
2020-05-18 13:05:00,13.12,13.19,13.08,13.12,876671.0,13.12,13.19,13.08,13.12,876671.0
2020-05-18 13:10:00,13.12,13.24,13.11,13.24,832057.0,13.12,13.24,13.11,13.24,832057.0
2020-05-18 13:15:00,13.24,13.31,13.19,13.28,1110556.0,13.24,13.31,13.19,13.28,1110556.0
2020-05-18 13:20:00,13.28,13.43,13.24,13.29,1486183.0,13.28,13.43,13.24,13.29,1486183.0
2020-05-18 13:25:00,13.3,13.34,13.14,13.34,1448136.0,13.3,13.34,13.14,13.34,1448136.0
2020-05-18 13:30:00,13.34,13.36,13.13,13.21,1108138.0,13.34,13.36,13.13,13.21,1108138.0
2020-05-18 13:35:00,13.21,13.29,13.2,13.26,670585.0,13.21,13.29,13.2,13.26,670585.0
2020-05-18 13:40:00,13.26,13.44,13.22,13.43,744415.0,13.26,13.44,13.22,13.43,744415.0
2020-05-18 13:45:00,13.44,13.47,13.3,13.38,905022.0,13.44,13.47,13.3,13.38,905022.0
2020-05-18 13:50:00,13.38,13.39,13.26,13.37,759980.0,13.38,13.39,13.26,13.37,759980.0
2020-05-18 13:55:00,13.38,13.39,13.25,13.29,768871.0,13.38,13.39,13.25,13.29,768871.0
2020-05-18 14:00:00,13.3,13.35,13.19,13.24,869626.0,13.3,13.35,13.19,13.24,869626.0
2020-05-18 14:05:00,13.24,13.25,12.93,12.99,1759576.0,13.24,13.25,12.93,12.99,1759576.0
2020-05-18 14:10:00,12.99,13.06,12.91,13.02,1232082.0,12.99,13.06,12.91,13.02,1232082.0
2020-05-18 14:15:00,13.03,13.03,12.74,12.79,1980384.0,13.03,13.03,12.74,12.79,1980384.0
2020-05-18 14:20:00,12.79,12.85,12.51,12.59,2500484.0,12.79,12.85,12.51,12.59,2500484.0
2020-05-18 14:25:00,12.6,12.84,12.59,12.81,2557655.0,12.6,12.84,12.59,12.81,2557655.0
2020-05-18 14:30:00,12.81,12.9,12.77,12.83,1019933.0,12.81,12.9,12.77,12.83,1019933.0
2020-05-18 14:35:00,12.84,12.84,12.63,12.74,1212635.0,12.84,12.84,12.63,12.74,1212635.0
2020-05-18 14:40:00,12.74,12.76,12.63,12.67,658990.0,12.74,12.76,12.63,12.67,658990.0
2020-05-18 14:45:00,12.68,12.71,12.55,12.57,1006973.0,12.68,12.71,12.55,12.57,1006973.0
2020-05-18 14:50:00,12.57,12.72,12.52,12.69,1117921.0,12.57,12.72,12.52,12.69,1117921.0
2020-05-18 14:55:00,12.7,12.77,12.65,12.73,624692.0,12.7,12.77,12.65,12.73,624692.0
2020-05-18 15:00:00,12.73,12.92,12.71,12.87,1434350.0,12.73,12.92,12.71,12.87,1434350.0
2020-05-18 15:05:00,12.88,12.97,12.8,12.93,1102021.0,12.88,12.97,12.8,12.93,1102021.0
2020-05-18 15:10:00,12.92,12.93,12.79,12.85,1035062.0,12.92,12.93,12.79,12.85,1035062.0
2020-05-18 15:15:00,12.85,12.89,12.73,12.87,1175747.0,12.85,12.89,12.73,12.87,1175747.0
2020-05-18 15:20:00,12.87,12.88,12.74,12.75,594808.0,12.87,12.88,12.74,12.75,594808.0
2020-05-18 15:25:00,12.75,12.82,12.75,12.79,482240.0,12.75,12.82,12.75,12.79,482240.0
2020-05-18 15:30:00,12.79,12.95,12.78,12.89,1093424.0,12.79,12.95,12.78,12.89,1093424.0
2020-05-18 15:35:00,12.88,12.92,12.83,12.91,611670.0,12.88,12.92,12.83,12.91,611670.0
2020-05-18 15:40:00,12.91,12.94,12.88,12.93,812130.0,12.91,12.94,12.88,12.93,812130.0
2020-05-18 15:45:00,12.92,13.01,12.9,13.0,1165910.0,12.92,13.01,12.9,13.0,1165910.0
2020-05-18 15:50:00,13.0,13.02,12.91,12.95,1076219.0,13.0,13.02,12.91,12.95,1076219.0
2020-05-18 15:55:00,12.95,12.99,12.84,12.86,1742821.0,12.95,12.99,12.84,12.86,1742821.0
2020-05-19 09:30:00,12.92,12.92,12.29,12.34,2665483.0,12.92,12.92,12.29,12.34,2665483.0
2020-05-19 09:35:00,12.33,12.5,12.22,12.39,2064423.0,12.33,12.5,12.22,12.39,2064423.0
2020-05-19 09:40:00,12.38,12.4,12.02,12.29,2078306.0,12.38,12.4,12.02,12.29,2078306.0
2020-05-19 09:45:00,12.29,12.29,11.92,11.93,2420280.0,12.29,12.29,11.92,11.93,2420280.0
2020-05-19 09:50:00,11.93,12.31,11.88,12.29,1966453.0,11.93,12.31,11.88,12.29,1966453.0
2020-05-19 09:55:00,12.29,12.49,12.26,12.46,1535744.0,12.29,12.49,12.26,12.46,1535744.0
2020-05-19 10:00:00,12.46,12.49,12.32,12.46,1140156.0,12.46,12.49,12.32,12.46,1140156.0
2020-05-19 10:05:00,12.46,12.69,12.46,12.62,1476493.0,12.46,12.69,12.46,12.62,1476493.0
2020-05-19 10:10:00,12.64,12.71,12.49,12.65,1118141.0,12.64,12.71,12.49,12.65,1118141.0
2020-05-19 10:15:00,12.66,12.69,12.36,12.53,1309290.0,12.66,12.69,12.36,12.53,1309290.0
2020-05-19 10:20:00,12.53,12.67,12.5,12.62,690447.0,12.53,12.67,12.5,12.62,690447.0
2020-05-19 10:25:00,12.62,12.67,12.51,12.58,651273.0,12.62,12.67,12.51,12.58,651273.0
2020-05-19 10:30:00,12.59,12.64,12.48,12.58,502124.0,12.59,12.64,12.48,12.58,502124.0
2020-05-19 10:35:00,12.58,12.6,12.47,12.57,529818.0,12.58,12.6,12.47,12.57,529818.0
2020-05-19 10:40:00,12.58,12.58,12.38,12.46,876554.0,12.58,12.58,12.38,12.46,876554.0
2020-05-19 10:45:00,12.45,12.64,12.44,12.6,926877.0,12.45,12.64,12.44,12.6,926877.0
2020-05-19 10:50:00,12.6,12.68,12.59,12.65,596428.0,12.6,12.68,12.59,12.65,596428.0
2020-05-19 10:55:00,12.65,12.67,12.5,12.63,888162.0,12.65,12.67,12.5,12.63,888162.0
2020-05-19 11:00:00,12.63,12.76,12.53,12.75,966291.0,12.63,12.76,12.53,12.75,966291.0
2020-05-19 11:05:00,12.75,12.77,12.63,12.72,683830.0,12.75,12.77,12.63,12.72,683830.0
2020-05-19 11:10:00,12.72,12.78,12.67,12.69,521935.0,12.72,12.78,12.67,12.69,521935.0
2020-05-19 11:15:00,12.7,12.92,12.69,12.9,822244.0,12.7,12.92,12.69,12.9,822244.0
2020-05-19 11:20:00,12.9,13.04,12.88,12.98,1413428.0,12.9,13.04,12.88,12.98,1413428.0
2020-05-19 11:25:00,12.99,13.12,12.91,12.96,979498.0,12.99,13.12,12.91,12.96,979498.0
2020-05-19 11:30:00,12.96,13.15,12.92,13.03,855974.0,12.96,13.15,12.92,13.03,855974.0
2020-05-19 11:35:00,13.03,13.09,12.88,12.94,731685.0,13.03,13.09,12.88,12.94,731685.0
2020-05-19 11:40:00,12.94,13.0,12.88,12.91,528789.0,12.94,13.0,12.88,12.91,528789.0
2020-05-19 11:45:00,12.9,13.0,12.85,12.88,604445.0,12.9,13.0,12.85,12.88,604445.0
2020-05-19 11:50:00,12.89,12.95,12.82,12.92,678334.0,12.89,12.95,12.82,12.92,678334.0
2020-05-19 11:55:00,12.93,12.99,12.83,12.98,449803.0,12.93,12.99,12.83,12.98,449803.0
2020-05-19 12:00:00,12.99,13.0,12.93,12.99,351108.0,12.99,13.0,12.93,12.99,351108.0
2020-05-19 12:05:00,12.98,13.07,12.95,13.05,704637.0,12.98,13.07,12.95,13.05,704637.0
2020-05-19 12:10:00,13.06,13.1,13.01,13.07,524711.0,13.06,13.1,13.01,13.07,524711.0
2020-05-19 12:15:00,13.06,13.1,12.96,12.99,827547.0,13.06,13.1,12.96,12.99,827547.0
2020-05-19 12:20:00,12.98,13.03,12.96,12.99,468976.0,12.98,13.03,12.96,12.99,468976.0
2020-05-19 12:25:00,12.99,12.99,12.84,12.86,546532.0,12.99,12.99,12.84,12.86,546532.0
2020-05-19 12:30:00,12.87,12.9,12.76,12.79,710322.0,12.87,12.9,12.76,12.79,710322.0
2020-05-19 12:35:00,12.79,12.8,12.72,12.77,533792.0,12.79,12.8,12.72,12.77,533792.0
2020-05-19 12:40:00,12.77,12.9,12.75,12.88,524395.0,12.77,12.9,12.75,12.88,524395.0
2020-05-19 12:45:00,12.88,12.89,12.83,12.84,354759.0,12.88,12.89,12.83,12.84,354759.0
2020-05-19 12:50:00,12.85,12.89,12.84,12.85,197963.0,12.85,12.89,12.84,12.85,197963.0
2020-05-19 12:55:00,12.85,12.85,12.75,12.79,524171.0,12.85,12.85,12.75,12.79,524171.0
2020-05-19 13:00:00,12.79,12.84,12.68,12.69,598394.0,12.79,12.84,12.68,12.69,598394.0
2020-05-19 13:05:00,12.7,12.79,12.69,12.77,478379.0,12.7,12.79,12.69,12.77,478379.0
2020-05-19 13:10:00,12.77,12.87,12.75,12.85,284728.0,12.77,12.87,12.75,12.85,284728.0
2020-05-19 13:15:00,12.84,12.9,12.81,12.85,395712.0,12.84,12.9,12.81,12.85,395712.0
2020-05-19 13:20:00,12.85,12.9,12.81,12.88,583253.0,12.85,12.9,12.81,12.88,583253.0
2020-05-19 13:25:00,12.89,12.96,12.88,12.92,366010.0,12.89,12.96,12.88,12.92,366010.0
2020-05-19 13:30:00,12.91,12.94,12.86,12.91,330582.0,12.91,12.94,12.86,12.91,330582.0
2020-05-19 13:35:00,12.91,12.96,12.88,12.93,277230.0,12.91,12.96,12.88,12.93,277230.0
2020-05-19 13:40:00,12.93,12.98,12.89,12.96,327227.0,12.93,12.98,12.89,12.96,327227.0
2020-05-19 13:45:00,12.96,13.04,12.96,13.0,986735.0,12.96,13.04,12.96,13.0,986735.0
2020-05-19 13:50:00,12.99,13.0,12.92,12.97,327027.0,12.99,13.0,12.92,12.97,327027.0
2020-05-19 13:55:00,12.97,13.0,12.96,12.99,303805.0,12.97,13.0,12.96,12.99,303805.0
2020-05-19 14:00:00,12.99,13.0,12.86,12.92,385948.0,12.99,13.0,12.86,12.92,385948.0
2020-05-19 14:05:00,12.92,13.03,12.9,12.99,545577.0,12.92,13.03,12.9,12.99,545577.0
2020-05-19 14:10:00,13.0,13.0,12.94,12.99,273588.0,13.0,13.0,12.94,12.99,273588.0
2020-05-19 14:15:00,12.98,12.99,12.94,12.98,176855.0,12.98,12.99,12.94,12.98,176855.0
2020-05-19 14:20:00,12.98,13.08,12.95,13.08,504339.0,12.98,13.08,12.95,13.08,504339.0
2020-05-19 14:25:00,13.07,13.09,12.99,12.99,510301.0,13.07,13.09,12.99,12.99,510301.0
2020-05-19 14:30:00,13.0,13.02,12.92,13.0,488253.0,13.0,13.02,12.92,13.0,488253.0
2020-05-19 14:35:00,13.0,13.05,12.97,13.03,491811.0,13.0,13.05,12.97,13.03,491811.0
2020-05-19 14:40:00,13.04,13.06,12.97,13.03,420535.0,13.04,13.06,12.97,13.03,420535.0
2020-05-19 14:45:00,13.03,13.12,13.0,13.09,620142.0,13.03,13.12,13.0,13.09,620142.0
2020-05-19 14:50:00,13.1,13.11,13.01,13.03,351206.0,13.1,13.11,13.01,13.03,351206.0
2020-05-19 14:55:00,13.03,13.04,12.68,12.76,1227324.0,13.03,13.04,12.68,12.76,1227324.0
2020-05-19 15:00:00,12.76,12.88,12.72,12.78,1408032.0,12.76,12.88,12.72,12.78,1408032.0
2020-05-19 15:05:00,12.79,12.94,12.76,12.87,521455.0,12.79,12.94,12.76,12.87,521455.0
2020-05-19 15:10:00,12.87,12.99,12.84,12.89,522018.0,12.87,12.99,12.84,12.89,522018.0
2020-05-19 15:15:00,12.9,12.96,12.81,12.82,805790.0,12.9,12.96,12.81,12.82,805790.0
2020-05-19 15:20:00,12.82,12.85,12.75,12.79,592646.0,12.82,12.85,12.75,12.79,592646.0
2020-05-19 15:25:00,12.78,12.84,12.72,12.81,607458.0,12.78,12.84,12.72,12.81,607458.0
2020-05-19 15:30:00,12.81,12.81,12.67,12.76,691133.0,12.81,12.81,12.67,12.76,691133.0
2020-05-19 15:35:00,12.76,12.78,12.64,12.65,638810.0,12.76,12.78,12.64,12.65,638810.0
2020-05-19 15:40:00,12.65,12.69,12.6,12.61,766925.0,12.65,12.69,12.6,12.61,766925.0
2020-05-19 15:45:00,12.6,12.65,12.45,12.48,1553949.0,12.6,12.65,12.45,12.48,1553949.0
2020-05-19 15:50:00,12.48,12.5,12.34,12.38,1205799.0,12.48,12.5,12.34,12.38,1205799.0
2020-05-19 15:55:00,12.38,12.46,12.37,12.43,1208704.0,12.38,12.46,12.37,12.43,1208704.0
2020-05-20 09:30:00,12.76,13.01,12.63,12.95,2434541.0,12.76,13.01,12.63,12.95,2434541.0
2020-05-20 09:35:00,12.96,13.0,12.85,12.9,1346714.0,12.96,13.0,12.85,12.9,1346714.0
2020-05-20 09:40:00,12.9,12.96,12.72,12.76,1341384.0,12.9,12.96,12.72,12.76,1341384.0
2020-05-20 09:45:00,12.76,12.82,12.6,12.7,1971908.0,12.76,12.82,12.6,12.7,1971908.0
2020-05-20 09:50:00,12.7,12.73,12.56,12.62,1309573.0,12.7,12.73,12.56,12.62,1309573.0
2020-05-20 09:55:00,12.62,12.84,12.61,12.81,1486255.0,12.62,12.84,12.61,12.81,1486255.0
2020-05-20 10:00:00,12.82,12.9,12.71,12.87,979623.0,12.82,12.9,12.71,12.87,979623.0
2020-05-20 10:05:00,12.86,12.88,12.71,12.75,1042449.0,12.86,12.88,12.71,12.75,1042449.0
2020-05-20 10:10:00,12.76,12.81,12.68,12.74,827978.0,12.76,12.81,12.68,12.74,827978.0
2020-05-20 10:15:00,12.74,12.79,12.62,12.64,654359.0,12.74,12.79,12.62,12.64,654359.0
2020-05-20 10:20:00,12.64,12.7,12.6,12.62,765778.0,12.64,12.7,12.6,12.62,765778.0
2020-05-20 10:25:00,12.63,12.63,12.3,12.49,2410146.0,12.63,12.63,12.3,12.49,2410146.0
2020-05-20 10:30:00,12.48,12.64,12.43,12.63,955239.0,12.48,12.64,12.43,12.63,955239.0
2020-05-20 10:35:00,12.63,12.65,12.48,12.57,614518.0,12.63,12.65,12.48,12.57,614518.0
2020-05-20 10:40:00,12.58,12.59,12.36,12.37,680130.0,12.58,12.59,12.36,12.37,680130.0
2020-05-20 10:45:00,12.37,12.52,12.32,12.38,986631.0,12.37,12.52,12.32,12.38,986631.0
2020-05-20 10:50:00,12.38,12.5,12.37,12.48,1010602.0,12.38,12.5,12.37,12.48,1010602.0
2020-05-20 10:55:00,12.47,12.54,12.38,12.38,645442.0,12.47,12.54,12.38,12.38,645442.0
2020-05-20 11:00:00,12.38,12.4,12.12,12.17,1369092.0,12.38,12.4,12.12,12.17,1369092.0
2020-05-20 11:05:00,12.16,12.25,12.07,12.23,1474802.0,12.16,12.25,12.07,12.23,1474802.0
2020-05-20 11:10:00,12.23,12.34,12.14,12.29,1033589.0,12.23,12.34,12.14,12.29,1033589.0
2020-05-20 11:15:00,12.29,12.41,12.24,12.4,791970.0,12.29,12.41,12.24,12.4,791970.0
2020-05-20 11:20:00,12.4,12.41,12.34,12.37,564050.0,12.4,12.41,12.34,12.37,564050.0
2020-05-20 11:25:00,12.37,12.46,12.36,12.43,851699.0,12.37,12.46,12.36,12.43,851699.0
2020-05-20 11:30:00,12.43,12.43,12.29,12.37,624052.0,12.43,12.43,12.29,12.37,624052.0
2020-05-20 11:35:00,12.37,12.41,12.3,12.34,385144.0,12.37,12.41,12.3,12.34,385144.0
2020-05-20 11:40:00,12.34,12.42,12.33,12.37,358055.0,12.34,12.42,12.33,12.37,358055.0
2020-05-20 11:45:00,12.36,12.44,12.36,12.4,242121.0,12.36,12.44,12.36,12.4,242121.0
2020-05-20 11:50:00,12.4,12.48,12.36,12.46,281581.0,12.4,12.48,12.36,12.46,281581.0
2020-05-20 11:55:00,12.45,12.55,12.45,12.54,621763.0,12.45,12.55,12.45,12.54,621763.0
2020-05-20 12:00:00,12.54,12.55,12.41,12.49,459429.0,12.54,12.55,12.41,12.49,459429.0
2020-05-20 12:05:00,12.49,12.52,12.45,12.47,331591.0,12.49,12.52,12.45,12.47,331591.0
2020-05-20 12:10:00,12.47,12.51,12.42,12.48,343167.0,12.47,12.51,12.42,12.48,343167.0
2020-05-20 12:15:00,12.48,12.49,12.35,12.42,425533.0,12.48,12.49,12.35,12.42,425533.0
2020-05-20 12:20:00,12.42,12.44,12.32,12.35,359576.0,12.42,12.44,12.32,12.35,359576.0
2020-05-20 12:25:00,12.36,12.44,12.34,12.42,237549.0,12.36,12.44,12.34,12.42,237549.0
2020-05-20 12:30:00,12.42,12.43,12.35,12.37,222751.0,12.42,12.43,12.35,12.37,222751.0
2020-05-20 12:35:00,12.37,12.4,12.28,12.32,493197.0,12.37,12.4,12.28,12.32,493197.0
2020-05-20 12:40:00,12.32,12.34,12.26,12.29,360690.0,12.32,12.34,12.26,12.29,360690.0
2020-05-20 12:45:00,12.29,12.37,12.28,12.33,284419.0,12.29,12.37,12.28,12.33,284419.0
2020-05-20 12:50:00,12.33,12.46,12.32,12.46,729335.0,12.33,12.46,12.32,12.46,729335.0
2020-05-20 12:55:00,12.46,12.79,12.4,12.77,2974897.0,12.46,12.79,12.4,12.77,2974897.0
2020-05-20 13:00:00,12.77,12.82,12.63,12.79,2704949.0,12.77,12.82,12.63,12.79,2704949.0
2020-05-20 13:05:00,12.78,12.84,12.66,12.71,1215765.0,12.78,12.84,12.66,12.71,1215765.0
2020-05-20 13:10:00,12.71,12.86,12.66,12.84,952363.0,12.71,12.86,12.66,12.84,952363.0
2020-05-20 13:15:00,12.84,12.84,12.7,12.78,871929.0,12.84,12.84,12.7,12.78,871929.0
2020-05-20 13:20:00,12.79,12.8,12.7,12.71,550682.0,12.79,12.8,12.7,12.71,550682.0
2020-05-20 13:25:00,12.71,12.72,12.63,12.67,475537.0,12.71,12.72,12.63,12.67,475537.0
2020-05-20 13:30:00,12.67,12.7,12.55,12.59,552367.0,12.67,12.7,12.55,12.59,552367.0
2020-05-20 13:35:00,12.59,12.63,12.57,12.6,497920.0,12.59,12.63,12.57,12.6,497920.0
2020-05-20 13:40:00,12.61,12.69,12.58,12.69,395742.0,12.61,12.69,12.58,12.69,395742.0
2020-05-20 13:45:00,12.69,12.74,12.65,12.73,407567.0,12.69,12.74,12.65,12.73,407567.0
2020-05-20 13:50:00,12.73,12.77,12.66,12.7,396507.0,12.73,12.77,12.66,12.7,396507.0
2020-05-20 13:55:00,12.7,12.75,12.66,12.75,240070.0,12.7,12.75,12.66,12.75,240070.0
2020-05-20 14:00:00,12.75,12.79,12.71,12.78,290286.0,12.75,12.79,12.71,12.78,290286.0
2020-05-20 14:05:00,12.78,12.84,12.76,12.77,775346.0,12.78,12.84,12.76,12.77,775346.0
2020-05-20 14:10:00,12.78,12.82,12.76,12.77,466655.0,12.78,12.82,12.76,12.77,466655.0
2020-05-20 14:15:00,12.77,12.78,12.71,12.76,276560.0,12.77,12.78,12.71,12.76,276560.0
2020-05-20 14:20:00,12.77,12.88,12.74,12.85,707028.0,12.77,12.88,12.74,12.85,707028.0
2020-05-20 14:25:00,12.84,12.87,12.78,12.87,423960.0,12.84,12.87,12.78,12.87,423960.0
2020-05-20 14:30:00,12.86,12.87,12.79,12.82,425493.0,12.86,12.87,12.79,12.82,425493.0
2020-05-20 14:35:00,12.82,12.85,12.79,12.82,272947.0,12.82,12.85,12.79,12.82,272947.0
2020-05-20 14:40:00,12.83,12.87,12.81,12.86,342390.0,12.83,12.87,12.81,12.86,342390.0
2020-05-20 14:45:00,12.87,12.97,12.85,12.96,855448.0,12.87,12.97,12.85,12.96,855448.0
2020-05-20 14:50:00,12.95,12.98,12.91,12.96,670748.0,12.95,12.98,12.91,12.96,670748.0
2020-05-20 14:55:00,12.96,12.98,12.84,12.89,678099.0,12.96,12.98,12.84,12.89,678099.0
2020-05-20 15:00:00,12.88,12.93,12.8,12.81,576909.0,12.88,12.93,12.8,12.81,576909.0
2020-05-20 15:05:00,12.81,12.83,12.74,12.82,653476.0,12.81,12.83,12.74,12.82,653476.0
2020-05-20 15:10:00,12.82,12.84,12.73,12.75,481291.0,12.82,12.84,12.73,12.75,481291.0
2020-05-20 15:15:00,12.76,12.83,12.75,12.8,224448.0,12.76,12.83,12.75,12.8,224448.0
2020-05-20 15:20:00,12.81,12.88,12.79,12.81,421841.0,12.81,12.88,12.79,12.81,421841.0
2020-05-20 15:25:00,12.8,12.84,12.76,12.82,292766.0,12.8,12.84,12.76,12.82,292766.0
2020-05-20 15:30:00,12.82,12.83,12.77,12.78,316226.0,12.82,12.83,12.77,12.78,316226.0
2020-05-20 15:35:00,12.77,12.82,12.77,12.78,288178.0,12.77,12.82,12.77,12.78,288178.0
2020-05-20 15:40:00,12.77,12.82,12.76,12.81,274007.0,12.77,12.82,12.76,12.81,274007.0
2020-05-20 15:45:00,12.82,12.83,12.77,12.79,353253.0,12.82,12.83,12.77,12.79,353253.0
2020-05-20 15:50:00,12.79,12.8,12.75,12.79,460365.0,12.79,12.8,12.75,12.79,460365.0
2020-05-20 15:55:00,12.79,12.81,12.75,12.8,833597.0,12.79,12.81,12.75,12.8,833597.0
2020-05-21 09:30:00,12.95,13.24,12.81,13.21,2028495.0,12.95,13.24,12.81,13.21,2028495.0
2020-05-21 09:35:00,13.21,13.45,13.17,13.42,2032040.0,13.21,13.45,13.17,13.42,2032040.0
2020-05-21 09:40:00,13.43,13.44,13.14,13.37,1468826.0,13.43,13.44,13.14,13.37,1468826.0
2020-05-21 09:45:00,13.37,13.4,13.23,13.31,962047.0,13.37,13.4,13.23,13.31,962047.0
2020-05-21 09:50:00,13.32,13.55,13.25,13.45,1680231.0,13.32,13.55,13.25,13.45,1680231.0
2020-05-21 09:55:00,13.44,13.65,13.32,13.58,1446701.0,13.44,13.65,13.32,13.58,1446701.0
2020-05-21 10:00:00,13.59,13.68,13.48,13.61,1341277.0,13.59,13.68,13.48,13.61,1341277.0
2020-05-21 10:05:00,13.62,13.74,13.54,13.72,1213734.0,13.62,13.74,13.54,13.72,1213734.0
2020-05-21 10:10:00,13.72,14.0,13.71,14.0,2223367.0,13.72,14.0,13.71,14.0,2223367.0
2020-05-21 10:15:00,14.0,14.14,13.93,13.97,2756208.0,14.0,14.14,13.93,13.97,2756208.0
2020-05-21 10:20:00,13.97,14.22,13.95,14.21,2015490.0,13.97,14.22,13.95,14.21,2015490.0
2020-05-21 10:25:00,14.21,14.35,14.02,14.09,2566471.0,14.21,14.35,14.02,14.09,2566471.0
2020-05-21 10:30:00,14.08,14.09,13.86,14.01,2599434.0,14.08,14.09,13.86,14.01,2599434.0
2020-05-21 10:35:00,14.0,14.02,13.7,13.76,1794193.0,14.0,14.02,13.7,13.76,1794193.0
2020-05-21 10:40:00,13.75,14.1,13.75,14.04,1849496.0,13.75,14.1,13.75,14.04,1849496.0
2020-05-21 10:45:00,14.03,14.04,13.88,13.9,975122.0,14.03,14.04,13.88,13.9,975122.0
2020-05-21 10:50:00,13.9,14.07,13.85,14.04,960894.0,13.9,14.07,13.85,14.04,960894.0
2020-05-21 10:55:00,14.04,14.12,14.01,14.07,1074774.0,14.04,14.12,14.01,14.07,1074774.0
2020-05-21 11:00:00,14.07,14.07,13.8,13.83,1297774.0,14.07,14.07,13.8,13.83,1297774.0
2020-05-21 11:05:00,13.82,13.9,13.77,13.86,1141678.0,13.82,13.9,13.77,13.86,1141678.0
2020-05-21 11:10:00,13.86,14.04,13.84,13.98,1190659.0,13.86,14.04,13.84,13.98,1190659.0
2020-05-21 11:15:00,13.98,13.99,13.65,13.73,1233246.0,13.98,13.99,13.65,13.73,1233246.0
2020-05-21 11:20:00,13.73,13.78,13.62,13.7,951033.0,13.73,13.78,13.62,13.7,951033.0
2020-05-21 11:25:00,13.69,13.78,13.56,13.77,1291966.0,13.69,13.78,13.56,13.77,1291966.0
2020-05-21 11:30:00,13.77,13.89,13.73,13.79,1164256.0,13.77,13.89,13.73,13.79,1164256.0
2020-05-21 11:35:00,13.79,13.98,13.76,13.97,829347.0,13.79,13.98,13.76,13.97,829347.0
2020-05-21 11:40:00,13.96,14.08,13.92,14.0,1572067.0,13.96,14.08,13.92,14.0,1572067.0
2020-05-21 11:45:00,13.99,14.07,13.87,13.9,758752.0,13.99,14.07,13.87,13.9,758752.0
2020-05-21 11:50:00,13.91,14.03,13.9,13.97,550459.0,13.91,14.03,13.9,13.97,550459.0
2020-05-21 11:55:00,13.97,14.03,13.94,13.95,477149.0,13.97,14.03,13.94,13.95,477149.0
2020-05-21 12:00:00,13.95,14.15,13.94,14.14,1088205.0,13.95,14.15,13.94,14.14,1088205.0
2020-05-21 12:05:00,14.14,14.23,14.04,14.11,1299360.0,14.14,14.23,14.04,14.11,1299360.0
2020-05-21 12:10:00,14.1,14.15,14.02,14.11,627186.0,14.1,14.15,14.02,14.11,627186.0
2020-05-21 12:15:00,14.11,14.14,14.08,14.12,467290.0,14.11,14.14,14.08,14.12,467290.0
2020-05-21 12:20:00,14.12,14.23,14.1,14.15,817843.0,14.12,14.23,14.1,14.15,817843.0
2020-05-21 12:25:00,14.15,14.24,14.11,14.21,832044.0,14.15,14.24,14.11,14.21,832044.0
2020-05-21 12:30:00,14.21,14.21,14.04,14.04,855751.0,14.21,14.21,14.04,14.04,855751.0
2020-05-21 12:35:00,14.04,14.13,13.98,14.01,894132.0,14.04,14.13,13.98,14.01,894132.0
2020-05-21 12:40:00,14.02,14.2,14.01,14.18,701634.0,14.02,14.2,14.01,14.18,701634.0
2020-05-21 12:45:00,14.17,14.2,14.11,14.18,666405.0,14.17,14.2,14.11,14.18,666405.0
2020-05-21 12:50:00,14.18,14.21,14.09,14.14,784110.0,14.18,14.21,14.09,14.14,784110.0
2020-05-21 12:55:00,14.14,14.14,14.01,14.07,523722.0,14.14,14.14,14.01,14.07,523722.0
2020-05-21 13:00:00,14.07,14.13,14.01,14.09,1033479.0,14.07,14.13,14.01,14.09,1033479.0
2020-05-21 13:05:00,14.08,14.13,14.01,14.04,714919.0,14.08,14.13,14.01,14.04,714919.0
2020-05-21 13:10:00,14.05,14.09,13.88,13.98,952187.0,14.05,14.09,13.88,13.98,952187.0
2020-05-21 13:15:00,13.98,14.05,13.95,14.01,687169.0,13.98,14.05,13.95,14.01,687169.0
2020-05-21 13:20:00,14.02,14.02,13.94,14.01,427997.0,14.02,14.02,13.94,14.01,427997.0
2020-05-21 13:25:00,14.01,14.01,13.92,14.0,433166.0,14.01,14.01,13.92,14.0,433166.0
2020-05-21 13:30:00,14.0,14.02,13.93,13.98,405833.0,14.0,14.02,13.93,13.98,405833.0
2020-05-21 13:35:00,13.98,14.03,13.95,13.97,477404.0,13.98,14.03,13.95,13.97,477404.0
2020-05-21 13:40:00,13.97,14.02,13.89,14.01,694459.0,13.97,14.02,13.89,14.01,694459.0
2020-05-21 13:45:00,14.01,14.04,13.97,14.03,618129.0,14.01,14.04,13.97,14.03,618129.0
2020-05-21 13:50:00,14.03,14.08,14.01,14.03,416568.0,14.03,14.08,14.01,14.03,416568.0
2020-05-21 13:55:00,14.04,14.04,13.97,13.99,369818.0,14.04,14.04,13.97,13.99,369818.0
2020-05-21 14:00:00,13.99,14.13,13.97,14.11,622453.0,13.99,14.13,13.97,14.11,622453.0
2020-05-21 14:05:00,14.1,14.11,14.04,14.05,304615.0,14.1,14.11,14.04,14.05,304615.0
2020-05-21 14:10:00,14.04,14.06,14.0,14.01,304350.0,14.04,14.06,14.0,14.01,304350.0
2020-05-21 14:15:00,14.02,14.1,14.01,14.09,338333.0,14.02,14.1,14.01,14.09,338333.0
2020-05-21 14:20:00,14.08,14.12,14.04,14.1,394660.0,14.08,14.12,14.04,14.1,394660.0
2020-05-21 14:25:00,14.1,14.11,14.0,14.03,319256.0,14.1,14.11,14.0,14.03,319256.0
2020-05-21 14:30:00,14.03,14.07,14.0,14.07,358897.0,14.03,14.07,14.0,14.07,358897.0
2020-05-21 14:35:00,14.06,14.07,13.92,13.99,544086.0,14.06,14.07,13.92,13.99,544086.0
2020-05-21 14:40:00,13.99,14.03,13.96,14.0,304355.0,13.99,14.03,13.96,14.0,304355.0
2020-05-21 14:45:00,14.0,14.0,13.91,13.94,399182.0,14.0,14.0,13.91,13.94,399182.0
2020-05-21 14:50:00,13.93,14.04,13.92,14.02,441618.0,13.93,14.04,13.92,14.02,441618.0
2020-05-21 14:55:00,14.02,14.05,14.0,14.03,286617.0,14.02,14.05,14.0,14.03,286617.0
2020-05-21 15:00:00,14.03,14.08,14.02,14.04,373290.0,14.03,14.08,14.02,14.04,373290.0
2020-05-21 15:05:00,14.04,14.1,14.03,14.09,406565.0,14.04,14.1,14.03,14.09,406565.0
2020-05-21 15:10:00,14.09,14.1,14.02,14.1,273789.0,14.09,14.1,14.02,14.1,273789.0
2020-05-21 15:15:00,14.1,14.1,14.04,14.08,316096.0,14.1,14.1,14.04,14.08,316096.0
2020-05-21 15:20:00,14.08,14.09,14.03,14.08,403404.0,14.08,14.09,14.03,14.08,403404.0
2020-05-21 15:25:00,14.08,14.1,14.04,14.07,391420.0,14.08,14.1,14.04,14.07,391420.0
2020-05-21 15:30:00,14.07,14.09,13.98,14.01,452414.0,14.07,14.09,13.98,14.01,452414.0
2020-05-21 15:35:00,14.02,14.06,13.98,14.02,472704.0,14.02,14.06,13.98,14.02,472704.0
2020-05-21 15:40:00,14.03,14.04,13.98,14.03,580366.0,14.03,14.04,13.98,14.03,580366.0
2020-05-21 15:45:00,14.03,14.06,13.99,14.04,587626.0,14.03,14.06,13.99,14.04,587626.0
2020-05-21 15:50:00,14.04,14.05,14.0,14.04,587656.0,14.04,14.05,14.0,14.04,587656.0
2020-05-21 15:55:00,14.04,14.05,14.0,14.01,1591383.0,14.04,14.05,14.0,14.01,1591383.0
2020-05-22 09:30:00,14.72,15.0,14.56,14.74,4362538.0,14.72,15.0,14.56,14.74,4362538.0
2020-05-22 09:35:00,14.74,14.94,14.57,14.59,2590892.0,14.74,14.94,14.57,14.59,2590892.0
2020-05-22 09:40:00,14.58,14.59,14.01,14.1,3417117.0,14.58,14.59,14.01,14.1,3417117.0
2020-05-22 09:45:00,14.1,14.45,14.09,14.42,2552248.0,14.1,14.45,14.09,14.42,2552248.0
2020-05-22 09:50:00,14.43,14.45,14.17,14.28,1691911.0,14.43,14.45,14.17,14.28,1691911.0
2020-05-22 09:55:00,14.28,14.37,14.17,14.24,1290322.0,14.28,14.37,14.17,14.24,1290322.0
2020-05-22 10:00:00,14.23,14.27,14.03,14.04,1762586.0,14.23,14.27,14.03,14.04,1762586.0
2020-05-22 10:05:00,14.04,14.05,13.76,13.85,2940339.0,14.04,14.05,13.76,13.85,2940339.0
2020-05-22 10:10:00,13.86,13.93,13.72,13.74,1543291.0,13.86,13.93,13.72,13.74,1543291.0
2020-05-22 10:15:00,13.74,14.09,13.73,14.07,1625634.0,13.74,14.09,13.73,14.07,1625634.0
2020-05-22 10:20:00,14.07,14.13,13.93,14.04,1569407.0,14.07,14.13,13.93,14.04,1569407.0
2020-05-22 10:25:00,14.03,14.06,13.9,14.04,1039157.0,14.03,14.06,13.9,14.04,1039157.0
2020-05-22 10:30:00,14.04,14.24,13.99,14.17,1420425.0,14.04,14.24,13.99,14.17,1420425.0
2020-05-22 10:35:00,14.17,14.17,14.05,14.14,864561.0,14.17,14.17,14.05,14.14,864561.0
2020-05-22 10:40:00,14.14,14.17,13.96,13.98,806359.0,14.14,14.17,13.96,13.98,806359.0
2020-05-22 10:45:00,13.98,14.02,13.86,13.88,967269.0,13.98,14.02,13.86,13.88,967269.0
2020-05-22 10:50:00,13.88,13.94,13.77,13.82,933537.0,13.88,13.94,13.77,13.82,933537.0
2020-05-22 10:55:00,13.82,13.95,13.78,13.92,700253.0,13.82,13.95,13.78,13.92,700253.0
2020-05-22 11:00:00,13.92,14.04,13.88,13.92,790752.0,13.92,14.04,13.88,13.92,790752.0
2020-05-22 11:05:00,13.93,14.02,13.88,14.0,558555.0,13.93,14.02,13.88,14.0,558555.0
2020-05-22 11:10:00,13.99,14.0,13.93,13.96,369128.0,13.99,14.0,13.93,13.96,369128.0
2020-05-22 11:15:00,13.96,14.08,13.95,14.07,517622.0,13.96,14.08,13.95,14.07,517622.0
2020-05-22 11:20:00,14.06,14.07,13.86,13.89,707990.0,14.06,14.07,13.86,13.89,707990.0
2020-05-22 11:25:00,13.88,13.94,13.85,13.9,592683.0,13.88,13.94,13.85,13.9,592683.0
2020-05-22 11:30:00,13.91,13.94,13.85,13.87,597508.0,13.91,13.94,13.85,13.87,597508.0
2020-05-22 11:35:00,13.86,13.99,13.86,13.92,440320.0,13.86,13.99,13.86,13.92,440320.0
2020-05-22 11:40:00,13.92,13.94,13.87,13.92,331090.0,13.92,13.94,13.87,13.92,331090.0
2020-05-22 11:45:00,13.93,13.99,13.89,13.99,380040.0,13.93,13.99,13.89,13.99,380040.0
2020-05-22 11:50:00,13.99,14.04,13.95,13.98,401621.0,13.99,14.04,13.95,13.98,401621.0
2020-05-22 11:55:00,13.98,14.02,13.89,13.93,410919.0,13.98,14.02,13.89,13.93,410919.0
2020-05-22 12:00:00,13.93,13.94,13.89,13.9,282759.0,13.93,13.94,13.89,13.9,282759.0
2020-05-22 12:05:00,13.9,13.91,13.8,13.84,588173.0,13.9,13.91,13.8,13.84,588173.0
2020-05-22 12:10:00,13.85,13.86,13.79,13.83,568335.0,13.85,13.86,13.79,13.83,568335.0
2020-05-22 12:15:00,13.83,13.89,13.83,13.88,297944.0,13.83,13.89,13.83,13.88,297944.0
2020-05-22 12:20:00,13.87,13.88,13.8,13.86,403172.0,13.87,13.88,13.8,13.86,403172.0
2020-05-22 12:25:00,13.86,13.89,13.83,13.89,254281.0,13.86,13.89,13.83,13.89,254281.0
2020-05-22 12:30:00,13.89,13.93,13.82,13.84,517852.0,13.89,13.93,13.82,13.84,517852.0
2020-05-22 12:35:00,13.85,13.89,13.83,13.87,220073.0,13.85,13.89,13.83,13.87,220073.0
2020-05-22 12:40:00,13.86,13.89,13.83,13.86,226929.0,13.86,13.89,13.83,13.86,226929.0
2020-05-22 12:45:00,13.86,13.87,13.76,13.78,459581.0,13.86,13.87,13.76,13.78,459581.0
2020-05-22 12:50:00,13.78,13.85,13.76,13.83,381713.0,13.78,13.85,13.76,13.83,381713.0
2020-05-22 12:55:00,13.83,13.92,13.81,13.92,404666.0,13.83,13.92,13.81,13.92,404666.0
2020-05-22 13:00:00,13.92,13.98,13.88,13.96,451887.0,13.92,13.98,13.88,13.96,451887.0
2020-05-22 13:05:00,13.96,13.97,13.91,13.95,296908.0,13.96,13.97,13.91,13.95,296908.0
2020-05-22 13:10:00,13.95,13.95,13.89,13.92,189609.0,13.95,13.95,13.89,13.92,189609.0
2020-05-22 13:15:00,13.92,13.94,13.88,13.91,165016.0,13.92,13.94,13.88,13.91,165016.0
2020-05-22 13:20:00,13.92,13.98,13.91,13.98,273122.0,13.92,13.98,13.91,13.98,273122.0
2020-05-22 13:25:00,13.98,14.08,13.97,14.06,765637.0,13.98,14.08,13.97,14.06,765637.0
2020-05-22 13:30:00,14.07,14.14,14.03,14.14,752975.0,14.07,14.14,14.03,14.14,752975.0
2020-05-22 13:35:00,14.14,14.14,14.02,14.03,430639.0,14.14,14.14,14.02,14.03,430639.0
2020-05-22 13:40:00,14.02,14.12,14.01,14.09,499155.0,14.02,14.12,14.01,14.09,499155.0
2020-05-22 13:45:00,14.09,14.13,14.05,14.06,441015.0,14.09,14.13,14.05,14.06,441015.0
2020-05-22 13:50:00,14.05,14.07,14.01,14.03,380625.0,14.05,14.07,14.01,14.03,380625.0
2020-05-22 13:55:00,14.03,14.16,14.02,14.09,593695.0,14.03,14.16,14.02,14.09,593695.0
2020-05-22 14:00:00,14.09,14.19,14.08,14.17,431153.0,14.09,14.19,14.08,14.17,431153.0
2020-05-22 14:05:00,14.17,14.2,14.11,14.18,467028.0,14.17,14.2,14.11,14.18,467028.0
2020-05-22 14:10:00,14.18,14.19,14.14,14.14,394659.0,14.18,14.19,14.14,14.14,394659.0
2020-05-22 14:15:00,14.15,14.15,14.05,14.05,495378.0,14.15,14.15,14.05,14.05,495378.0
2020-05-22 14:20:00,14.06,14.1,14.05,14.08,285452.0,14.06,14.1,14.05,14.08,285452.0
2020-05-22 14:25:00,14.08,14.08,13.91,13.99,907063.0,14.08,14.08,13.91,13.99,907063.0
2020-05-22 14:30:00,13.98,14.0,13.93,13.98,365809.0,13.98,14.0,13.93,13.98,365809.0
2020-05-22 14:35:00,13.98,14.03,13.94,14.02,296963.0,13.98,14.03,13.94,14.02,296963.0
2020-05-22 14:40:00,14.02,14.04,13.92,13.93,422649.0,14.02,14.04,13.92,13.93,422649.0
2020-05-22 14:45:00,13.94,14.0,13.92,13.98,355612.0,13.94,14.0,13.92,13.98,355612.0
2020-05-22 14:50:00,13.98,13.98,13.89,13.93,552610.0,13.98,13.98,13.89,13.93,552610.0
2020-05-22 14:55:00,13.94,14.01,13.93,13.99,520940.0,13.94,14.01,13.93,13.99,520940.0
2020-05-22 15:00:00,13.98,13.98,13.92,13.98,424141.0,13.98,13.98,13.92,13.98,424141.0
2020-05-22 15:05:00,13.97,14.02,13.97,14.01,286366.0,13.97,14.02,13.97,14.01,286366.0
2020-05-22 15:10:00,14.01,14.03,13.95,13.96,347074.0,14.01,14.03,13.95,13.96,347074.0
2020-05-22 15:15:00,13.96,13.99,13.93,13.94,297031.0,13.96,13.99,13.93,13.94,297031.0
2020-05-22 15:20:00,13.94,13.97,13.88,13.94,538964.0,13.94,13.97,13.88,13.94,538964.0
2020-05-22 15:25:00,13.94,13.94,13.85,13.9,375752.0,13.94,13.94,13.85,13.9,375752.0
2020-05-22 15:30:00,13.9,13.93,13.86,13.88,353010.0,13.9,13.93,13.86,13.88,353010.0
2020-05-22 15:35:00,13.88,13.89,13.85,13.88,529723.0,13.88,13.89,13.85,13.88,529723.0
2020-05-22 15:40:00,13.88,13.92,13.85,13.9,520822.0,13.88,13.92,13.85,13.9,520822.0
2020-05-22 15:45:00,13.9,13.96,13.89,13.89,581434.0,13.9,13.96,13.89,13.89,581434.0
2020-05-22 15:50:00,13.9,13.92,13.85,13.9,689274.0,13.9,13.92,13.85,13.9,689274.0
2020-05-22 15:55:00,13.89,13.93,13.85,13.88,1417481.0,13.89,13.93,13.85,13.88,1417481.0
2020-05-26 09:30:00,15.37,15.49,15.25,15.31,5025066.0,15.37,15.49,15.25,15.31,5025066.0
2020-05-26 09:35:00,15.3,15.46,15.26,15.34,2646866.0,15.3,15.46,15.26,15.34,2646866.0
2020-05-26 09:40:00,15.35,15.63,15.29,15.59,2449839.0,15.35,15.63,15.29,15.59,2449839.0
2020-05-26 09:45:00,15.59,15.93,15.46,15.92,2838112.0,15.59,15.93,15.46,15.92,2838112.0
2020-05-26 09:50:00,15.92,16.04,15.85,15.85,3751913.0,15.92,16.04,15.85,15.85,3751913.0
2020-05-26 09:55:00,15.86,15.97,15.68,15.76,2488196.0,15.86,15.97,15.68,15.76,2488196.0
2020-05-26 10:00:00,15.76,15.83,15.66,15.76,1722816.0,15.76,15.83,15.66,15.76,1722816.0
2020-05-26 10:05:00,15.78,15.78,15.45,15.54,2092278.0,15.78,15.78,15.45,15.54,2092278.0
2020-05-26 10:10:00,15.54,15.73,15.45,15.72,1430379.0,15.54,15.73,15.45,15.72,1430379.0
2020-05-26 10:15:00,15.72,15.78,15.63,15.69,1393863.0,15.72,15.78,15.63,15.69,1393863.0
2020-05-26 10:20:00,15.69,15.79,15.55,15.73,1025122.0,15.69,15.79,15.55,15.73,1025122.0
2020-05-26 10:25:00,15.73,15.79,15.63,15.75,678167.0,15.73,15.79,15.63,15.75,678167.0
2020-05-26 10:30:00,15.76,15.76,15.59,15.67,799182.0,15.76,15.76,15.59,15.67,799182.0
2020-05-26 10:35:00,15.67,15.71,15.61,15.67,632356.0,15.67,15.71,15.61,15.67,632356.0
2020-05-26 10:40:00,15.67,15.78,15.65,15.68,921240.0,15.67,15.78,15.65,15.68,921240.0
2020-05-26 10:45:00,15.69,15.9,15.68,15.89,1096517.0,15.69,15.9,15.68,15.89,1096517.0
2020-05-26 10:50:00,15.89,15.93,15.81,15.83,894556.0,15.89,15.93,15.81,15.83,894556.0
2020-05-26 10:55:00,15.84,16.03,15.82,16.02,1853950.0,15.84,16.03,15.82,16.02,1853950.0
2020-05-26 11:00:00,16.01,16.1,15.97,16.01,1538301.0,16.01,16.1,15.97,16.01,1538301.0
2020-05-26 11:05:00,16.01,16.17,15.95,16.02,1476009.0,16.01,16.17,15.95,16.02,1476009.0
2020-05-26 11:10:00,16.02,16.12,15.98,16.05,1066086.0,16.02,16.12,15.98,16.05,1066086.0
2020-05-26 11:15:00,16.04,16.12,15.98,16.02,1026032.0,16.04,16.12,15.98,16.02,1026032.0
2020-05-26 11:20:00,16.02,16.03,15.91,15.95,796934.0,16.02,16.03,15.91,15.95,796934.0
2020-05-26 11:25:00,15.95,15.98,15.83,15.9,1035478.0,15.95,15.98,15.83,15.9,1035478.0
2020-05-26 11:30:00,15.9,15.91,15.77,15.86,780504.0,15.9,15.91,15.77,15.86,780504.0
2020-05-26 11:35:00,15.87,15.98,15.85,15.89,619170.0,15.87,15.98,15.85,15.89,619170.0
2020-05-26 11:40:00,15.88,15.9,15.79,15.82,826153.0,15.88,15.9,15.79,15.82,826153.0
2020-05-26 11:45:00,15.81,15.86,15.78,15.84,570268.0,15.81,15.86,15.78,15.84,570268.0
2020-05-26 11:50:00,15.85,15.89,15.83,15.89,481269.0,15.85,15.89,15.83,15.89,481269.0
2020-05-26 11:55:00,15.88,15.96,15.86,15.93,666237.0,15.88,15.96,15.86,15.93,666237.0
2020-05-26 12:00:00,15.93,15.97,15.8,15.82,741784.0,15.93,15.97,15.8,15.82,741784.0
2020-05-26 12:05:00,15.82,15.93,15.82,15.91,410173.0,15.82,15.93,15.82,15.91,410173.0
2020-05-26 12:10:00,15.92,16.0,15.9,15.97,578119.0,15.92,16.0,15.9,15.97,578119.0
2020-05-26 12:15:00,15.98,16.02,15.92,15.98,635567.0,15.98,16.02,15.92,15.98,635567.0
2020-05-26 12:20:00,15.97,16.03,15.94,15.98,598090.0,15.97,16.03,15.94,15.98,598090.0
2020-05-26 12:25:00,15.98,16.02,15.97,16.02,375501.0,15.98,16.02,15.97,16.02,375501.0
2020-05-26 12:30:00,16.02,16.03,15.95,15.99,428118.0,16.02,16.03,15.95,15.99,428118.0
2020-05-26 12:35:00,15.99,16.03,15.96,16.01,477291.0,15.99,16.03,15.96,16.01,477291.0
2020-05-26 12:40:00,16.01,16.02,15.93,15.98,550485.0,16.01,16.02,15.93,15.98,550485.0
2020-05-26 12:45:00,15.98,16.01,15.9,15.94,484158.0,15.98,16.01,15.9,15.94,484158.0
2020-05-26 12:50:00,15.94,15.98,15.91,15.96,288170.0,15.94,15.98,15.91,15.96,288170.0
2020-05-26 12:55:00,15.97,16.01,15.95,15.99,430980.0,15.97,16.01,15.95,15.99,430980.0
2020-05-26 13:00:00,16.0,16.0,15.93,15.99,286463.0,16.0,16.0,15.93,15.99,286463.0
2020-05-26 13:05:00,15.98,16.03,15.95,16.01,514866.0,15.98,16.03,15.95,16.01,514866.0
2020-05-26 13:10:00,16.01,16.02,15.93,15.97,457796.0,16.01,16.02,15.93,15.97,457796.0
2020-05-26 13:15:00,15.96,15.98,15.93,15.94,321792.0,15.96,15.98,15.93,15.94,321792.0
2020-05-26 13:20:00,15.94,15.96,15.88,15.93,503612.0,15.94,15.96,15.88,15.93,503612.0
2020-05-26 13:25:00,15.93,15.99,15.92,15.94,222274.0,15.93,15.99,15.92,15.94,222274.0
2020-05-26 13:30:00,15.94,15.98,15.88,15.91,281690.0,15.94,15.98,15.88,15.91,281690.0
2020-05-26 13:35:00,15.92,15.95,15.88,15.95,259686.0,15.92,15.95,15.88,15.95,259686.0
2020-05-26 13:40:00,15.94,15.98,15.91,15.98,315474.0,15.94,15.98,15.91,15.98,315474.0
2020-05-26 13:45:00,15.98,15.98,15.93,15.97,245826.0,15.98,15.98,15.93,15.97,245826.0
2020-05-26 13:50:00,15.96,16.01,15.95,16.0,336534.0,15.96,16.01,15.95,16.0,336534.0
2020-05-26 13:55:00,16.0,16.03,15.98,16.0,461045.0,16.0,16.03,15.98,16.0,461045.0
2020-05-26 14:00:00,16.0,16.06,15.98,16.05,577772.0,16.0,16.06,15.98,16.05,577772.0
2020-05-26 14:05:00,16.05,16.15,16.03,16.14,908125.0,16.05,16.15,16.03,16.14,908125.0
2020-05-26 14:10:00,16.14,16.14,16.06,16.09,463465.0,16.14,16.14,16.06,16.09,463465.0
2020-05-26 14:15:00,16.09,16.11,16.04,16.08,364380.0,16.09,16.11,16.04,16.08,364380.0
2020-05-26 14:20:00,16.08,16.1,16.06,16.08,400183.0,16.08,16.1,16.06,16.08,400183.0
2020-05-26 14:25:00,16.07,16.11,16.06,16.11,371707.0,16.07,16.11,16.06,16.11,371707.0
2020-05-26 14:30:00,16.11,16.11,16.01,16.03,464878.0,16.11,16.11,16.01,16.03,464878.0
2020-05-26 14:35:00,16.03,16.03,15.93,15.96,681481.0,16.03,16.03,15.93,15.96,681481.0
2020-05-26 14:40:00,15.96,15.97,15.86,15.95,667924.0,15.96,15.97,15.86,15.95,667924.0
2020-05-26 14:45:00,15.96,15.99,15.91,15.96,317662.0,15.96,15.99,15.91,15.96,317662.0
2020-05-26 14:50:00,15.96,16.0,15.95,15.96,308403.0,15.96,16.0,15.95,15.96,308403.0
2020-05-26 14:55:00,15.95,16.02,15.93,15.98,511839.0,15.95,16.02,15.93,15.98,511839.0
2020-05-26 15:00:00,15.99,16.0,15.9,15.9,474912.0,15.99,16.0,15.9,15.9,474912.0
2020-05-26 15:05:00,15.91,15.94,15.86,15.87,581696.0,15.91,15.94,15.86,15.87,581696.0
2020-05-26 15:10:00,15.87,15.93,15.81,15.93,504354.0,15.87,15.93,15.81,15.93,504354.0
2020-05-26 15:15:00,15.92,15.95,15.89,15.95,345204.0,15.92,15.95,15.89,15.95,345204.0
2020-05-26 15:20:00,15.95,15.99,15.94,15.97,381390.0,15.95,15.99,15.94,15.97,381390.0
2020-05-26 15:25:00,15.97,16.0,15.93,16.0,492049.0,15.97,16.0,15.93,16.0,492049.0
2020-05-26 15:30:00,16.0,16.07,15.97,16.0,791567.0,16.0,16.07,15.97,16.0,791567.0
2020-05-26 15:35:00,16.01,16.07,15.97,16.05,685618.0,16.01,16.07,15.97,16.05,685618.0
2020-05-26 15:40:00,16.05,16.06,15.93,15.96,704528.0,16.05,16.06,15.93,15.96,704528.0
2020-05-26 15:45:00,15.96,15.97,15.9,15.96,774825.0,15.96,15.97,15.9,15.96,774825.0
2020-05-26 15:50:00,15.96,16.02,15.95,16.02,796017.0,15.96,16.02,15.95,16.02,796017.0
2020-05-26 15:55:00,16.02,16.03,15.97,16.03,1165434.0,16.02,16.03,15.97,16.03,1165434.0
2020-05-27 09:30:00,17.77,17.84,17.0,17.62,5746219.0,17.77,17.84,17.0,17.62,5746219.0
2020-05-27 09:35:00,17.63,17.69,16.88,16.95,3111229.0,17.63,17.69,16.88,16.95,3111229.0
2020-05-27 09:40:00,16.95,17.52,16.94,17.5,3230396.0,16.95,17.52,16.94,17.5,3230396.0
2020-05-27 09:45:00,17.52,17.53,17.07,17.16,2825033.0,17.52,17.53,17.07,17.16,2825033.0
2020-05-27 09:50:00,17.15,17.37,16.71,16.75,3643423.0,17.15,17.37,16.71,16.75,3643423.0
2020-05-27 09:55:00,16.75,16.97,16.54,16.76,2558964.0,16.75,16.97,16.54,16.76,2558964.0
2020-05-27 10:00:00,16.75,16.75,16.08,16.1,3547032.0,16.75,16.75,16.08,16.1,3547032.0
2020-05-27 10:05:00,16.1,16.7,16.07,16.57,2810085.0,16.1,16.7,16.07,16.57,2810085.0
2020-05-27 10:10:00,16.58,16.9,16.55,16.89,2239920.0,16.58,16.9,16.55,16.89,2239920.0
2020-05-27 10:15:00,16.89,16.98,16.73,16.82,1845559.0,16.89,16.98,16.73,16.82,1845559.0
2020-05-27 10:20:00,16.82,16.89,16.54,16.72,1130923.0,16.82,16.89,16.54,16.72,1130923.0
2020-05-27 10:25:00,16.71,16.85,16.59,16.68,931029.0,16.71,16.85,16.59,16.68,931029.0
2020-05-27 10:30:00,16.68,16.73,16.33,16.34,1301622.0,16.68,16.73,16.33,16.34,1301622.0
2020-05-27 10:35:00,16.34,16.47,16.3,16.33,1279052.0,16.34,16.47,16.3,16.33,1279052.0
2020-05-27 10:40:00,16.32,16.33,16.0,16.26,2903591.0,16.32,16.33,16.0,16.26,2903591.0
2020-05-27 10:45:00,16.25,16.26,15.85,15.87,2356460.0,16.25,16.26,15.85,15.87,2356460.0
2020-05-27 10:50:00,15.86,16.1,15.83,16.08,1820021.0,15.86,16.1,15.83,16.08,1820021.0
2020-05-27 10:55:00,16.08,16.37,15.97,16.34,1635177.0,16.08,16.37,15.97,16.34,1635177.0
2020-05-27 11:00:00,16.35,16.62,16.21,16.54,1627278.0,16.35,16.62,16.21,16.54,1627278.0
2020-05-27 11:05:00,16.53,16.63,16.33,16.39,1459033.0,16.53,16.63,16.33,16.39,1459033.0
2020-05-27 11:10:00,16.38,16.54,16.3,16.35,776479.0,16.38,16.54,16.3,16.35,776479.0
2020-05-27 11:15:00,16.35,16.58,16.23,16.55,1149152.0,16.35,16.58,16.23,16.55,1149152.0
2020-05-27 11:20:00,16.56,16.56,16.36,16.39,469131.0,16.56,16.56,16.36,16.39,469131.0
2020-05-27 11:25:00,16.4,16.73,16.38,16.69,822414.0,16.4,16.73,16.38,16.69,822414.0
2020-05-27 11:30:00,16.69,16.72,16.53,16.72,720755.0,16.69,16.72,16.53,16.72,720755.0
2020-05-27 11:35:00,16.72,16.88,16.64,16.76,1291431.0,16.72,16.88,16.64,16.76,1291431.0
2020-05-27 11:40:00,16.75,16.94,16.65,16.91,1106321.0,16.75,16.94,16.65,16.91,1106321.0
2020-05-27 11:45:00,16.92,17.06,16.86,16.99,1461988.0,16.92,17.06,16.86,16.99,1461988.0
2020-05-27 11:50:00,17.0,17.0,16.82,16.87,1030603.0,17.0,17.0,16.82,16.87,1030603.0
2020-05-27 11:55:00,16.87,16.91,16.77,16.89,918254.0,16.87,16.91,16.77,16.89,918254.0
2020-05-27 12:00:00,16.89,16.9,16.68,16.8,824078.0,16.89,16.9,16.68,16.8,824078.0
2020-05-27 12:05:00,16.8,16.92,16.67,16.88,905056.0,16.8,16.92,16.67,16.88,905056.0
2020-05-27 12:10:00,16.88,16.9,16.77,16.85,596460.0,16.88,16.9,16.77,16.85,596460.0
2020-05-27 12:15:00,16.85,16.91,16.81,16.91,600425.0,16.85,16.91,16.81,16.91,600425.0
2020-05-27 12:20:00,16.91,16.91,16.8,16.85,371557.0,16.91,16.91,16.8,16.85,371557.0
2020-05-27 12:25:00,16.85,16.89,16.75,16.79,362232.0,16.85,16.89,16.75,16.79,362232.0
2020-05-27 12:30:00,16.79,16.82,16.71,16.81,550407.0,16.79,16.82,16.71,16.81,550407.0
2020-05-27 12:35:00,16.81,16.84,16.71,16.76,301695.0,16.81,16.84,16.71,16.76,301695.0
2020-05-27 12:40:00,16.76,16.8,16.63,16.63,348109.0,16.76,16.8,16.63,16.63,348109.0
2020-05-27 12:45:00,16.63,16.7,16.55,16.67,625545.0,16.63,16.7,16.55,16.67,625545.0
2020-05-27 12:50:00,16.67,16.76,16.65,16.75,346166.0,16.67,16.76,16.65,16.75,346166.0
2020-05-27 12:55:00,16.76,16.78,16.67,16.76,291746.0,16.76,16.78,16.67,16.76,291746.0
2020-05-27 13:00:00,16.76,16.77,16.66,16.71,464277.0,16.76,16.77,16.66,16.71,464277.0
2020-05-27 13:05:00,16.72,16.81,16.7,16.79,267746.0,16.72,16.81,16.7,16.79,267746.0
2020-05-27 13:10:00,16.79,16.81,16.71,16.74,316256.0,16.79,16.81,16.71,16.74,316256.0
2020-05-27 13:15:00,16.74,16.78,16.67,16.77,249320.0,16.74,16.78,16.67,16.77,249320.0
2020-05-27 13:20:00,16.77,16.81,16.72,16.74,285901.0,16.77,16.81,16.72,16.74,285901.0
2020-05-27 13:25:00,16.74,16.8,16.7,16.75,389223.0,16.74,16.8,16.7,16.75,389223.0
2020-05-27 13:30:00,16.74,16.76,16.64,16.71,398296.0,16.74,16.76,16.64,16.71,398296.0
2020-05-27 13:35:00,16.71,16.76,16.66,16.75,326162.0,16.71,16.76,16.66,16.75,326162.0
2020-05-27 13:40:00,16.75,16.78,16.68,16.78,410876.0,16.75,16.78,16.68,16.78,410876.0
2020-05-27 13:45:00,16.78,16.87,16.75,16.85,556061.0,16.78,16.87,16.75,16.85,556061.0
2020-05-27 13:50:00,16.85,16.87,16.77,16.81,450564.0,16.85,16.87,16.77,16.81,450564.0
2020-05-27 13:55:00,16.82,16.87,16.8,16.82,302924.0,16.82,16.87,16.8,16.82,302924.0
2020-05-27 14:00:00,16.84,16.86,16.8,16.84,342960.0,16.84,16.86,16.8,16.84,342960.0
2020-05-27 14:05:00,16.84,16.84,16.75,16.79,283432.0,16.84,16.84,16.75,16.79,283432.0
2020-05-27 14:10:00,16.79,16.89,16.77,16.89,315318.0,16.79,16.89,16.77,16.89,315318.0
2020-05-27 14:15:00,16.89,16.94,16.84,16.92,374552.0,16.89,16.94,16.84,16.92,374552.0
2020-05-27 14:20:00,16.92,17.0,16.9,16.97,569089.0,16.92,17.0,16.9,16.97,569089.0
2020-05-27 14:25:00,16.96,17.1,16.95,17.07,735493.0,16.96,17.1,16.95,17.07,735493.0
2020-05-27 14:30:00,17.06,17.12,17.02,17.1,513033.0,17.06,17.12,17.02,17.1,513033.0
2020-05-27 14:35:00,17.11,17.29,17.1,17.29,1183928.0,17.11,17.29,17.1,17.29,1183928.0
2020-05-27 14:40:00,17.29,17.39,17.18,17.21,1174326.0,17.29,17.39,17.18,17.21,1174326.0
2020-05-27 14:45:00,17.21,17.3,17.06,17.28,1233956.0,17.21,17.3,17.06,17.28,1233956.0
2020-05-27 14:50:00,17.29,17.31,17.19,17.24,793150.0,17.29,17.31,17.19,17.24,793150.0
2020-05-27 14:55:00,17.23,17.28,17.14,17.24,559231.0,17.23,17.28,17.14,17.24,559231.0
2020-05-27 15:00:00,17.24,17.32,17.23,17.28,442502.0,17.24,17.32,17.23,17.28,442502.0
2020-05-27 15:05:00,17.27,17.28,17.13,17.22,553986.0,17.27,17.28,17.13,17.22,553986.0
2020-05-27 15:10:00,17.22,17.34,17.19,17.3,684180.0,17.22,17.34,17.19,17.3,684180.0
2020-05-27 15:15:00,17.3,17.34,17.21,17.33,604414.0,17.3,17.34,17.21,17.33,604414.0
2020-05-27 15:20:00,17.32,17.36,17.27,17.33,582638.0,17.32,17.36,17.27,17.33,582638.0
2020-05-27 15:25:00,17.33,17.46,17.31,17.45,695614.0,17.33,17.46,17.31,17.45,695614.0
2020-05-27 15:30:00,17.45,17.45,17.3,17.33,960260.0,17.45,17.45,17.3,17.33,960260.0
2020-05-27 15:35:00,17.32,17.36,17.29,17.34,763291.0,17.32,17.36,17.29,17.34,763291.0
2020-05-27 15:40:00,17.34,17.51,17.32,17.5,1055170.0,17.34,17.51,17.32,17.5,1055170.0
2020-05-27 15:45:00,17.5,17.55,17.31,17.33,1305619.0,17.5,17.55,17.31,17.33,1305619.0
2020-05-27 15:50:00,17.34,17.64,17.32,17.64,1680580.0,17.34,17.64,17.32,17.64,1680580.0
2020-05-27 15:55:00,17.64,17.65,17.53,17.59,1430522.0,17.64,17.65,17.53,17.59,1430522.0
2020-05-28 09:30:00,17.38,17.4,16.63,16.78,4701667.0,17.38,17.4,16.63,16.78,4701667.0
2020-05-28 09:35:00,16.79,17.15,16.6,16.6,3398529.0,16.79,17.15,16.6,16.6,3398529.0
2020-05-28 09:40:00,16.6,17.04,16.6,16.95,2219548.0,16.6,17.04,16.6,16.95,2219548.0
2020-05-28 09:45:00,16.94,16.95,16.73,16.78,1900031.0,16.94,16.95,16.73,16.78,1900031.0
2020-05-28 09:50:00,16.77,17.12,16.76,17.07,1805398.0,16.77,17.12,16.76,17.07,1805398.0
2020-05-28 09:55:00,17.07,17.36,17.01,17.32,1552795.0,17.07,17.36,17.01,17.32,1552795.0
2020-05-28 10:00:00,17.32,17.33,17.03,17.18,1920055.0,17.32,17.33,17.03,17.18,1920055.0
2020-05-28 10:05:00,17.17,17.25,17.01,17.1,1187556.0,17.17,17.25,17.01,17.1,1187556.0
2020-05-28 10:10:00,17.1,17.27,17.05,17.08,1023928.0,17.1,17.27,17.05,17.08,1023928.0
2020-05-28 10:15:00,17.08,17.09,16.88,16.92,1439697.0,17.08,17.09,16.88,16.92,1439697.0
2020-05-28 10:20:00,16.93,17.1,16.91,17.04,998726.0,16.93,17.1,16.91,17.04,998726.0
2020-05-28 10:25:00,17.04,17.22,17.02,17.1,966021.0,17.04,17.22,17.02,17.1,966021.0
2020-05-28 10:30:00,17.1,17.22,17.03,17.11,780581.0,17.1,17.22,17.03,17.11,780581.0
2020-05-28 10:35:00,17.11,17.17,17.03,17.07,650855.0,17.11,17.17,17.03,17.07,650855.0
2020-05-28 10:40:00,17.07,17.23,16.98,17.2,961729.0,17.07,17.23,16.98,17.2,961729.0
2020-05-28 10:45:00,17.2,17.26,17.17,17.26,683594.0,17.2,17.26,17.17,17.26,683594.0
2020-05-28 10:50:00,17.26,17.27,17.12,17.2,914440.0,17.26,17.27,17.12,17.2,914440.0
2020-05-28 10:55:00,17.19,17.27,17.13,17.19,662926.0,17.19,17.27,17.13,17.19,662926.0
2020-05-28 11:00:00,17.19,17.24,17.13,17.16,685656.0,17.19,17.24,17.13,17.16,685656.0
2020-05-28 11:05:00,17.16,17.2,17.02,17.11,905116.0,17.16,17.2,17.02,17.11,905116.0
2020-05-28 11:10:00,17.11,17.24,17.1,17.22,614363.0,17.11,17.24,17.1,17.22,614363.0
2020-05-28 11:15:00,17.21,17.41,17.17,17.37,1138051.0,17.21,17.41,17.17,17.37,1138051.0
2020-05-28 11:20:00,17.37,17.44,17.32,17.35,943937.0,17.37,17.44,17.32,17.35,943937.0
2020-05-28 11:25:00,17.35,17.36,17.25,17.34,967431.0,17.35,17.36,17.25,17.34,967431.0
2020-05-28 11:30:00,17.35,17.36,17.19,17.2,562506.0,17.35,17.36,17.19,17.2,562506.0
2020-05-28 11:35:00,17.19,17.33,17.15,17.32,1141210.0,17.19,17.33,17.15,17.32,1141210.0
2020-05-28 11:40:00,17.31,17.35,17.16,17.24,882385.0,17.31,17.35,17.16,17.24,882385.0
2020-05-28 11:45:00,17.23,17.3,17.16,17.29,513240.0,17.23,17.3,17.16,17.29,513240.0
2020-05-28 11:50:00,17.3,17.31,17.14,17.17,762973.0,17.3,17.31,17.14,17.17,762973.0
2020-05-28 11:55:00,17.17,17.22,17.07,17.1,937529.0,17.17,17.22,17.07,17.1,937529.0
2020-05-28 12:00:00,17.1,17.12,16.92,16.98,1180165.0,17.1,17.12,16.92,16.98,1180165.0
2020-05-28 12:05:00,16.98,17.1,16.92,17.01,852148.0,16.98,17.1,16.92,17.01,852148.0
2020-05-28 12:10:00,17.02,17.13,16.99,17.1,566436.0,17.02,17.13,16.99,17.1,566436.0
2020-05-28 12:15:00,17.1,17.15,17.03,17.04,481825.0,17.1,17.15,17.03,17.04,481825.0
2020-05-28 12:20:00,17.05,17.08,17.0,17.08,277899.0,17.05,17.08,17.0,17.08,277899.0
2020-05-28 12:25:00,17.07,17.14,17.02,17.08,468844.0,17.07,17.14,17.02,17.08,468844.0
2020-05-28 12:30:00,17.07,17.08,16.92,17.01,573294.0,17.07,17.08,16.92,17.01,573294.0
2020-05-28 12:35:00,17.0,17.1,16.98,17.09,445162.0,17.0,17.1,16.98,17.09,445162.0
2020-05-28 12:40:00,17.08,17.11,17.04,17.05,367107.0,17.08,17.11,17.04,17.05,367107.0
2020-05-28 12:45:00,17.06,17.15,17.03,17.14,378392.0,17.06,17.15,17.03,17.14,378392.0
2020-05-28 12:50:00,17.14,17.15,16.98,17.03,421443.0,17.14,17.15,16.98,17.03,421443.0
2020-05-28 12:55:00,17.02,17.05,16.95,17.0,370746.0,17.02,17.05,16.95,17.0,370746.0
2020-05-28 13:00:00,17.0,17.03,16.9,16.95,571018.0,17.0,17.03,16.9,16.95,571018.0
2020-05-28 13:05:00,16.94,16.95,16.82,16.9,786299.0,16.94,16.95,16.82,16.9,786299.0
2020-05-28 13:10:00,16.89,16.9,16.72,16.76,837447.0,16.89,16.9,16.72,16.76,837447.0
2020-05-28 13:15:00,16.76,16.79,16.68,16.69,716124.0,16.76,16.79,16.68,16.69,716124.0
2020-05-28 13:20:00,16.69,16.81,16.68,16.73,690450.0,16.69,16.81,16.68,16.73,690450.0
2020-05-28 13:25:00,16.73,16.86,16.72,16.8,631655.0,16.73,16.86,16.72,16.8,631655.0
2020-05-28 13:30:00,16.79,16.82,16.71,16.78,499813.0,16.79,16.82,16.71,16.78,499813.0
2020-05-28 13:35:00,16.77,16.83,16.76,16.8,283315.0,16.77,16.83,16.76,16.8,283315.0
2020-05-28 13:40:00,16.79,16.84,16.77,16.83,291523.0,16.79,16.84,16.77,16.83,291523.0
2020-05-28 13:45:00,16.83,16.86,16.78,16.8,403649.0,16.83,16.86,16.78,16.8,403649.0
2020-05-28 13:50:00,16.8,16.81,16.76,16.8,278089.0,16.8,16.81,16.76,16.8,278089.0
2020-05-28 13:55:00,16.8,16.88,16.78,16.79,393366.0,16.8,16.88,16.78,16.79,393366.0
2020-05-28 14:00:00,16.79,16.84,16.78,16.79,225894.0,16.79,16.84,16.78,16.79,225894.0
2020-05-28 14:05:00,16.78,16.81,16.67,16.68,538573.0,16.78,16.81,16.67,16.68,538573.0
2020-05-28 14:10:00,16.67,16.74,16.64,16.71,543223.0,16.67,16.74,16.64,16.71,543223.0
2020-05-28 14:15:00,16.71,16.79,16.71,16.77,278022.0,16.71,16.79,16.71,16.77,278022.0
2020-05-28 14:20:00,16.76,16.8,16.72,16.73,331454.0,16.76,16.8,16.72,16.73,331454.0
2020-05-28 14:25:00,16.73,16.76,16.63,16.67,441291.0,16.73,16.76,16.63,16.67,441291.0
2020-05-28 14:30:00,16.68,16.73,16.59,16.61,662629.0,16.68,16.73,16.59,16.61,662629.0
2020-05-28 14:35:00,16.61,16.66,16.57,16.63,426510.0,16.61,16.66,16.57,16.63,426510.0
2020-05-28 14:40:00,16.62,16.64,16.43,16.48,1451607.0,16.62,16.64,16.43,16.48,1451607.0
2020-05-28 14:45:00,16.48,16.54,16.37,16.41,968656.0,16.48,16.54,16.37,16.41,968656.0
2020-05-28 14:50:00,16.42,16.51,16.4,16.46,576879.0,16.42,16.51,16.4,16.46,576879.0
2020-05-28 14:55:00,16.46,16.57,16.42,16.55,563878.0,16.46,16.57,16.42,16.55,563878.0
2020-05-28 15:00:00,16.54,16.62,16.51,16.54,662279.0,16.54,16.62,16.51,16.54,662279.0
2020-05-28 15:05:00,16.55,16.57,16.49,16.52,310777.0,16.55,16.57,16.49,16.52,310777.0
2020-05-28 15:10:00,16.51,16.59,16.46,16.55,397411.0,16.51,16.59,16.46,16.55,397411.0
2020-05-28 15:15:00,16.54,16.55,16.4,16.41,569897.0,16.54,16.55,16.4,16.41,569897.0
2020-05-28 15:20:00,16.41,16.5,16.36,16.37,733016.0,16.41,16.5,16.36,16.37,733016.0
2020-05-28 15:25:00,16.38,16.38,16.14,16.14,1405447.0,16.38,16.38,16.14,16.14,1405447.0
2020-05-28 15:30:00,16.14,16.24,16.0,16.1,1801444.0,16.14,16.24,16.0,16.1,1801444.0
2020-05-28 15:35:00,16.09,16.2,16.04,16.18,881064.0,16.09,16.2,16.04,16.18,881064.0
2020-05-28 15:40:00,16.17,16.18,16.06,16.15,877223.0,16.17,16.18,16.06,16.15,877223.0
2020-05-28 15:45:00,16.14,16.15,15.96,15.97,1551335.0,16.14,16.15,15.96,15.97,1551335.0
2020-05-28 15:50:00,15.97,16.07,15.92,16.02,1256460.0,15.97,16.07,15.92,16.02,1256460.0
2020-05-28 15:55:00,16.02,16.12,16.01,16.07,1478262.0,16.02,16.12,16.01,16.07,1478262.0
2020-05-29 09:30:00,15.28,15.74,15.05,15.65,3176764.0,15.28,15.74,15.05,15.65,3176764.0
2020-05-29 09:35:00,15.64,16.06,15.57,15.82,2401557.0,15.64,16.06,15.57,15.82,2401557.0
2020-05-29 09:40:00,15.81,15.87,15.52,15.63,1538942.0,15.81,15.87,15.52,15.63,1538942.0
2020-05-29 09:45:00,15.63,15.88,15.55,15.71,1382404.0,15.63,15.88,15.55,15.71,1382404.0
2020-05-29 09:50:00,15.7,15.82,15.62,15.67,926112.0,15.7,15.82,15.62,15.67,926112.0
2020-05-29 09:55:00,15.67,15.71,15.39,15.53,1299706.0,15.67,15.71,15.39,15.53,1299706.0
2020-05-29 10:00:00,15.54,15.54,15.31,15.35,1370126.0,15.54,15.54,15.31,15.35,1370126.0
2020-05-29 10:05:00,15.35,15.42,15.19,15.28,1408198.0,15.35,15.42,15.19,15.28,1408198.0
2020-05-29 10:10:00,15.29,15.58,15.27,15.57,1429921.0,15.29,15.58,15.27,15.57,1429921.0
2020-05-29 10:15:00,15.58,15.79,15.47,15.75,1417005.0,15.58,15.79,15.47,15.75,1417005.0
2020-05-29 10:20:00,15.74,15.91,15.67,15.84,1559319.0,15.74,15.91,15.67,15.84,1559319.0
2020-05-29 10:25:00,15.83,15.87,15.58,15.69,782822.0,15.83,15.87,15.58,15.69,782822.0
2020-05-29 10:30:00,15.68,15.73,15.61,15.66,436594.0,15.68,15.73,15.61,15.66,436594.0
2020-05-29 10:35:00,15.65,15.76,15.5,15.54,645708.0,15.65,15.76,15.5,15.54,645708.0
2020-05-29 10:40:00,15.54,15.6,15.45,15.51,562061.0,15.54,15.6,15.45,15.51,562061.0
2020-05-29 10:45:00,15.51,15.6,15.44,15.46,764777.0,15.51,15.6,15.44,15.46,764777.0
2020-05-29 10:50:00,15.46,15.6,15.45,15.47,477546.0,15.46,15.6,15.45,15.47,477546.0
2020-05-29 10:55:00,15.48,15.5,15.4,15.46,561635.0,15.48,15.5,15.4,15.46,561635.0
2020-05-29 11:00:00,15.46,15.53,15.44,15.49,397399.0,15.46,15.53,15.44,15.49,397399.0
2020-05-29 11:05:00,15.48,15.68,15.48,15.54,867309.0,15.48,15.68,15.48,15.54,867309.0
2020-05-29 11:10:00,15.54,15.6,15.52,15.59,354279.0,15.54,15.6,15.52,15.59,354279.0
2020-05-29 11:15:00,15.59,15.73,15.55,15.58,958223.0,15.59,15.73,15.55,15.58,958223.0
2020-05-29 11:20:00,15.57,15.61,15.45,15.5,482186.0,15.57,15.61,15.45,15.5,482186.0
2020-05-29 11:25:00,15.51,15.51,15.37,15.39,700539.0,15.51,15.51,15.37,15.39,700539.0
2020-05-29 11:30:00,15.39,15.49,15.36,15.45,487153.0,15.39,15.49,15.36,15.45,487153.0
2020-05-29 11:35:00,15.45,15.53,15.44,15.5,272016.0,15.45,15.53,15.44,15.5,272016.0
2020-05-29 11:40:00,15.5,15.58,15.49,15.56,495615.0,15.5,15.58,15.49,15.56,495615.0
2020-05-29 11:45:00,15.56,15.63,15.46,15.62,549291.0,15.56,15.63,15.46,15.62,549291.0
2020-05-29 11:50:00,15.62,15.7,15.58,15.58,776133.0,15.62,15.7,15.58,15.58,776133.0
2020-05-29 11:55:00,15.57,15.58,15.49,15.51,270188.0,15.57,15.58,15.49,15.51,270188.0
2020-05-29 12:00:00,15.51,15.57,15.4,15.42,514334.0,15.51,15.57,15.4,15.42,514334.0
2020-05-29 12:05:00,15.42,15.43,15.31,15.35,865690.0,15.42,15.43,15.31,15.35,865690.0
2020-05-29 12:10:00,15.35,15.46,15.33,15.33,771260.0,15.35,15.46,15.33,15.33,771260.0
2020-05-29 12:15:00,15.34,15.37,15.21,15.34,890757.0,15.34,15.37,15.21,15.34,890757.0
2020-05-29 12:20:00,15.34,15.34,15.21,15.3,576536.0,15.34,15.34,15.21,15.3,576536.0
2020-05-29 12:25:00,15.3,15.39,15.28,15.34,438757.0,15.3,15.39,15.28,15.34,438757.0
2020-05-29 12:30:00,15.33,15.33,15.15,15.26,917694.0,15.33,15.33,15.15,15.26,917694.0
2020-05-29 12:35:00,15.27,15.35,15.24,15.32,462054.0,15.27,15.35,15.24,15.32,462054.0
2020-05-29 12:40:00,15.32,15.33,15.23,15.28,434749.0,15.32,15.33,15.23,15.28,434749.0
2020-05-29 12:45:00,15.29,15.31,15.23,15.24,255544.0,15.29,15.31,15.23,15.24,255544.0
2020-05-29 12:50:00,15.25,15.28,15.18,15.22,423839.0,15.25,15.28,15.18,15.22,423839.0
2020-05-29 12:55:00,15.21,15.4,15.2,15.36,725030.0,15.21,15.4,15.2,15.36,725030.0
2020-05-29 13:00:00,15.37,15.4,15.27,15.29,554765.0,15.37,15.4,15.27,15.29,554765.0
2020-05-29 13:05:00,15.28,15.3,15.25,15.29,284352.0,15.28,15.3,15.25,15.29,284352.0
2020-05-29 13:10:00,15.29,15.36,15.26,15.33,371409.0,15.29,15.36,15.26,15.33,371409.0
2020-05-29 13:15:00,15.33,15.39,15.32,15.36,392866.0,15.33,15.39,15.32,15.36,392866.0
2020-05-29 13:20:00,15.36,15.48,15.35,15.36,668531.0,15.36,15.48,15.35,15.36,668531.0
2020-05-29 13:25:00,15.36,15.4,15.33,15.37,307910.0,15.36,15.4,15.33,15.37,307910.0
2020-05-29 13:30:00,15.37,15.41,15.35,15.37,278712.0,15.37,15.41,15.35,15.37,278712.0
2020-05-29 13:35:00,15.36,15.37,15.27,15.31,386251.0,15.36,15.37,15.27,15.31,386251.0
2020-05-29 13:40:00,15.32,15.34,15.27,15.28,287849.0,15.32,15.34,15.27,15.28,287849.0
2020-05-29 13:45:00,15.28,15.34,15.25,15.31,307408.0,15.28,15.34,15.25,15.31,307408.0
2020-05-29 13:50:00,15.31,15.32,15.23,15.28,449819.0,15.31,15.32,15.23,15.28,449819.0
2020-05-29 13:55:00,15.27,15.32,15.2,15.2,434969.0,15.27,15.32,15.2,15.2,434969.0
2020-05-29 14:00:00,15.21,15.27,15.2,15.25,341835.0,15.21,15.27,15.2,15.25,341835.0
2020-05-29 14:05:00,15.25,15.38,15.2,15.36,533301.0,15.25,15.38,15.2,15.36,533301.0
2020-05-29 14:10:00,15.36,15.44,15.31,15.32,648950.0,15.36,15.44,15.31,15.32,648950.0
2020-05-29 14:15:00,15.33,15.37,15.28,15.36,336655.0,15.33,15.37,15.28,15.36,336655.0
2020-05-29 14:20:00,15.36,15.4,15.33,15.35,397816.0,15.36,15.4,15.33,15.35,397816.0
2020-05-29 14:25:00,15.35,15.57,15.34,15.48,913849.0,15.35,15.57,15.34,15.48,913849.0
2020-05-29 14:30:00,15.48,15.53,15.41,15.52,501485.0,15.48,15.53,15.41,15.52,501485.0
2020-05-29 14:35:00,15.51,15.64,15.47,15.5,811924.0,15.51,15.64,15.47,15.5,811924.0
2020-05-29 14:40:00,15.49,15.6,15.49,15.52,538453.0,15.49,15.6,15.49,15.52,538453.0
2020-05-29 14:45:00,15.52,15.57,15.45,15.46,497179.0,15.52,15.57,15.45,15.46,497179.0
2020-05-29 14:50:00,15.46,15.47,15.29,15.43,971635.0,15.46,15.47,15.29,15.43,971635.0
2020-05-29 14:55:00,15.43,15.8,15.34,15.78,1497446.0,15.43,15.8,15.34,15.78,1497446.0
2020-05-29 15:00:00,15.78,16.04,15.78,16.03,2079142.0,15.78,16.04,15.78,16.03,2079142.0
2020-05-29 15:05:00,16.02,16.03,15.91,15.92,1260982.0,16.02,16.03,15.91,15.92,1260982.0
2020-05-29 15:10:00,15.92,16.05,15.84,15.87,1001563.0,15.92,16.05,15.84,15.87,1001563.0
2020-05-29 15:15:00,15.87,15.92,15.78,15.84,840424.0,15.87,15.92,15.78,15.84,840424.0
2020-05-29 15:20:00,15.84,15.95,15.77,15.87,889247.0,15.84,15.95,15.77,15.87,889247.0
2020-05-29 15:25:00,15.87,15.88,15.76,15.79,414730.0,15.87,15.88,15.76,15.79,414730.0
2020-05-29 15:30:00,15.79,15.9,15.73,15.79,686720.0,15.79,15.9,15.73,15.79,686720.0
2020-05-29 15:35:00,15.79,15.83,15.69,15.76,674617.0,15.79,15.83,15.69,15.76,674617.0
2020-05-29 15:40:00,15.77,15.84,15.75,15.81,680587.0,15.77,15.84,15.75,15.81,680587.0
2020-05-29 15:45:00,15.81,15.81,15.66,15.74,937350.0,15.81,15.81,15.66,15.74,937350.0
2020-05-29 15:50:00,15.75,15.88,15.69,15.78,1222859.0,15.75,15.88,15.69,15.78,1222859.0
2020-05-29 15:55:00,15.78,15.79,15.66,15.67,2861678.0,15.78,15.79,15.66,15.67,2861678.0
2020-06-01 09:30:00,15.88,16.29,15.71,16.22,2427912.0,15.88,16.29,15.71,16.22,2427912.0
2020-06-01 09:35:00,16.2,16.42,16.1,16.42,1467834.0,16.2,16.42,16.1,16.42,1467834.0
2020-06-01 09:40:00,16.4,16.7,16.29,16.56,1973449.0,16.4,16.7,16.29,16.56,1973449.0
2020-06-01 09:45:00,16.56,16.84,16.55,16.8,1874578.0,16.56,16.84,16.55,16.8,1874578.0
2020-06-01 09:50:00,16.8,16.82,16.52,16.7,1559412.0,16.8,16.82,16.52,16.7,1559412.0
2020-06-01 09:55:00,16.7,16.94,16.7,16.76,1591183.0,16.7,16.94,16.7,16.76,1591183.0
2020-06-01 10:00:00,16.77,16.92,16.57,16.82,1638846.0,16.77,16.92,16.57,16.82,1638846.0
2020-06-01 10:05:00,16.82,16.93,16.76,16.88,1306108.0,16.82,16.93,16.76,16.88,1306108.0
2020-06-01 10:10:00,16.88,17.05,16.86,16.97,1710334.0,16.88,17.05,16.86,16.97,1710334.0
2020-06-01 10:15:00,16.97,17.04,16.93,16.97,911107.0,16.97,17.04,16.93,16.97,911107.0
2020-06-01 10:20:00,16.97,16.98,16.81,16.85,1042369.0,16.97,16.98,16.81,16.85,1042369.0
2020-06-01 10:25:00,16.85,17.01,16.85,16.99,1062198.0,16.85,17.01,16.85,16.99,1062198.0
2020-06-01 10:30:00,17.0,17.03,16.9,16.97,728423.0,17.0,17.03,16.9,16.97,728423.0
2020-06-01 10:35:00,16.98,17.2,16.96,17.15,1645010.0,16.98,17.2,16.96,17.15,1645010.0
2020-06-01 10:40:00,17.14,17.23,17.07,17.23,979096.0,17.14,17.23,17.07,17.23,979096.0
2020-06-01 10:45:00,17.23,17.24,17.1,17.18,1241197.0,17.23,17.24,17.1,17.18,1241197.0
2020-06-01 10:50:00,17.18,17.18,16.9,17.02,1480693.0,17.18,17.18,16.9,17.02,1480693.0
2020-06-01 10:55:00,17.01,17.05,16.84,16.95,1040377.0,17.01,17.05,16.84,16.95,1040377.0
2020-06-01 11:00:00,16.95,16.96,16.64,16.67,1985769.0,16.95,16.96,16.64,16.67,1985769.0
2020-06-01 11:05:00,16.66,16.91,16.65,16.86,1127840.0,16.66,16.91,16.65,16.86,1127840.0
2020-06-01 11:10:00,16.86,17.0,16.81,16.99,922203.0,16.86,17.0,16.81,16.99,922203.0
2020-06-01 11:15:00,16.99,17.0,16.84,16.97,1013131.0,16.99,17.0,16.84,16.97,1013131.0
2020-06-01 11:20:00,16.96,17.08,16.95,17.0,911151.0,16.96,17.08,16.95,17.0,911151.0
2020-06-01 11:25:00,16.99,17.0,16.82,16.89,899216.0,16.99,17.0,16.82,16.89,899216.0
2020-06-01 11:30:00,16.89,16.91,16.78,16.84,614553.0,16.89,16.91,16.78,16.84,614553.0
2020-06-01 11:35:00,16.85,16.91,16.83,16.89,431071.0,16.85,16.91,16.83,16.89,431071.0
2020-06-01 11:40:00,16.89,16.92,16.82,16.82,360605.0,16.89,16.92,16.82,16.82,360605.0
2020-06-01 11:45:00,16.82,16.94,16.78,16.91,487306.0,16.82,16.94,16.78,16.91,487306.0
2020-06-01 11:50:00,16.92,16.93,16.85,16.89,361430.0,16.92,16.93,16.85,16.89,361430.0
2020-06-01 11:55:00,16.9,16.92,16.83,16.91,265972.0,16.9,16.92,16.83,16.91,265972.0
2020-06-01 12:00:00,16.91,17.0,16.85,16.99,406533.0,16.91,17.0,16.85,16.99,406533.0
2020-06-01 12:05:00,16.99,17.06,16.98,17.01,611052.0,16.99,17.06,16.98,17.01,611052.0
2020-06-01 12:10:00,17.02,17.04,16.94,17.02,323449.0,17.02,17.04,16.94,17.02,323449.0
2020-06-01 12:15:00,17.02,17.07,17.0,17.04,328558.0,17.02,17.07,17.0,17.04,328558.0
2020-06-01 12:20:00,17.05,17.07,16.99,17.04,288745.0,17.05,17.07,16.99,17.04,288745.0
2020-06-01 12:25:00,17.04,17.04,16.95,16.96,218244.0,17.04,17.04,16.95,16.96,218244.0
2020-06-01 12:30:00,16.97,17.13,16.97,17.12,596574.0,16.97,17.13,16.97,17.12,596574.0
2020-06-01 12:35:00,17.12,17.15,17.05,17.09,284860.0,17.12,17.15,17.05,17.09,284860.0
2020-06-01 12:40:00,17.09,17.1,17.03,17.03,263728.0,17.09,17.1,17.03,17.03,263728.0
2020-06-01 12:45:00,17.03,17.1,17.03,17.07,193814.0,17.03,17.1,17.03,17.07,193814.0
2020-06-01 12:50:00,17.08,17.1,17.04,17.05,210848.0,17.08,17.1,17.04,17.05,210848.0
2020-06-01 12:55:00,17.05,17.08,16.96,17.08,243042.0,17.05,17.08,16.96,17.08,243042.0
2020-06-01 13:00:00,17.07,17.18,17.06,17.14,552186.0,17.07,17.18,17.06,17.14,552186.0
2020-06-01 13:05:00,17.15,17.18,17.11,17.15,309180.0,17.15,17.18,17.11,17.15,309180.0
2020-06-01 13:10:00,17.14,17.2,17.14,17.16,356153.0,17.14,17.2,17.14,17.16,356153.0
2020-06-01 13:15:00,17.16,17.28,17.12,17.25,782441.0,17.16,17.28,17.12,17.25,782441.0
2020-06-01 13:20:00,17.24,17.27,17.19,17.21,444137.0,17.24,17.27,17.19,17.21,444137.0
2020-06-01 13:25:00,17.22,17.3,17.21,17.26,602949.0,17.22,17.3,17.21,17.26,602949.0
2020-06-01 13:30:00,17.26,17.26,17.18,17.24,336168.0,17.26,17.26,17.18,17.24,336168.0
2020-06-01 13:35:00,17.25,17.32,17.21,17.29,420105.0,17.25,17.32,17.21,17.29,420105.0
2020-06-01 13:40:00,17.28,17.35,17.23,17.24,652041.0,17.28,17.35,17.23,17.24,652041.0
2020-06-01 13:45:00,17.23,17.24,17.15,17.16,639470.0,17.23,17.24,17.15,17.16,639470.0
2020-06-01 13:50:00,17.17,17.26,17.16,17.23,391192.0,17.17,17.26,17.16,17.23,391192.0
2020-06-01 13:55:00,17.23,17.25,17.11,17.16,475052.0,17.23,17.25,17.11,17.16,475052.0
2020-06-01 14:00:00,17.16,17.18,17.06,17.08,509971.0,17.16,17.18,17.06,17.08,509971.0
2020-06-01 14:05:00,17.08,17.18,17.08,17.15,369886.0,17.08,17.18,17.08,17.15,369886.0
2020-06-01 14:10:00,17.15,17.19,17.15,17.19,313343.0,17.15,17.19,17.15,17.19,313343.0
2020-06-01 14:15:00,17.19,17.2,17.06,17.09,384559.0,17.19,17.2,17.06,17.09,384559.0
2020-06-01 14:20:00,17.09,17.15,17.07,17.07,287483.0,17.09,17.15,17.07,17.07,287483.0
2020-06-01 14:25:00,17.08,17.09,16.94,16.94,639425.0,17.08,17.09,16.94,16.94,639425.0
2020-06-01 14:30:00,16.95,17.01,16.91,17.01,517249.0,16.95,17.01,16.91,17.01,517249.0
2020-06-01 14:35:00,17.0,17.04,16.94,17.04,476638.0,17.0,17.04,16.94,17.04,476638.0
2020-06-01 14:40:00,17.04,17.08,17.0,17.01,276008.0,17.04,17.08,17.0,17.01,276008.0
2020-06-01 14:45:00,17.02,17.12,16.99,17.1,335907.0,17.02,17.12,16.99,17.1,335907.0
2020-06-01 14:50:00,17.1,17.2,17.1,17.13,687977.0,17.1,17.2,17.1,17.13,687977.0
2020-06-01 14:55:00,17.13,17.19,17.12,17.15,393487.0,17.13,17.19,17.12,17.15,393487.0
2020-06-01 15:00:00,17.16,17.19,17.12,17.18,262098.0,17.16,17.19,17.12,17.18,262098.0
2020-06-01 15:05:00,17.18,17.2,17.13,17.16,357878.0,17.18,17.2,17.13,17.16,357878.0
2020-06-01 15:10:00,17.17,17.18,17.08,17.12,406142.0,17.17,17.18,17.08,17.12,406142.0
2020-06-01 15:15:00,17.12,17.18,17.09,17.16,371764.0,17.12,17.18,17.09,17.16,371764.0
2020-06-01 15:20:00,17.16,17.24,17.16,17.2,577325.0,17.16,17.24,17.16,17.2,577325.0
2020-06-01 15:25:00,17.19,17.3,17.19,17.29,585340.0,17.19,17.3,17.19,17.29,585340.0
2020-06-01 15:30:00,17.29,17.35,17.25,17.33,678280.0,17.29,17.35,17.25,17.33,678280.0
2020-06-01 15:35:00,17.33,17.35,17.24,17.27,617117.0,17.33,17.35,17.24,17.27,617117.0
2020-06-01 15:40:00,17.27,17.3,17.22,17.3,435091.0,17.27,17.3,17.22,17.3,435091.0
2020-06-01 15:45:00,17.29,17.34,17.26,17.27,698273.0,17.29,17.34,17.26,17.27,698273.0
2020-06-01 15:50:00,17.26,17.31,17.24,17.29,752590.0,17.26,17.31,17.24,17.29,752590.0
2020-06-01 15:55:00,17.3,17.32,17.27,17.32,1214804.0,17.3,17.32,17.27,17.32,1214804.0
2020-06-02 09:30:00,17.97,18.29,17.85,18.14,4618610.0,17.97,18.29,17.85,18.14,4618610.0
2020-06-02 09:35:00,18.15,18.19,17.66,17.71,3057626.0,18.15,18.19,17.66,17.71,3057626.0
2020-06-02 09:40:00,17.73,18.02,17.71,17.91,2308551.0,17.73,18.02,17.71,17.91,2308551.0
2020-06-02 09:45:00,17.91,17.93,17.57,17.72,2042989.0,17.91,17.93,17.57,17.72,2042989.0
2020-06-02 09:50:00,17.71,17.84,17.61,17.68,1801838.0,17.71,17.84,17.61,17.68,1801838.0
2020-06-02 09:55:00,17.67,17.76,17.54,17.7,1767421.0,17.67,17.76,17.54,17.7,1767421.0
2020-06-02 10:00:00,17.71,17.74,17.46,17.61,1386211.0,17.71,17.74,17.46,17.61,1386211.0
2020-06-02 10:05:00,17.62,17.73,17.48,17.7,1084163.0,17.62,17.73,17.48,17.7,1084163.0
2020-06-02 10:10:00,17.7,17.76,17.6,17.64,1248664.0,17.7,17.76,17.6,17.64,1248664.0
2020-06-02 10:15:00,17.64,17.71,17.52,17.59,1052577.0,17.64,17.71,17.52,17.59,1052577.0
2020-06-02 10:20:00,17.59,17.66,17.55,17.62,667449.0,17.59,17.66,17.55,17.62,667449.0
2020-06-02 10:25:00,17.63,17.75,17.61,17.72,671587.0,17.63,17.75,17.61,17.72,671587.0
2020-06-02 10:30:00,17.73,17.74,17.55,17.56,980988.0,17.73,17.74,17.55,17.56,980988.0
2020-06-02 10:35:00,17.57,17.63,17.54,17.57,697409.0,17.57,17.63,17.54,17.57,697409.0
2020-06-02 10:40:00,17.58,17.6,17.41,17.41,1041284.0,17.58,17.6,17.41,17.41,1041284.0
2020-06-02 10:45:00,17.41,17.47,17.16,17.25,2063678.0,17.41,17.47,17.16,17.25,2063678.0
2020-06-02 10:50:00,17.25,17.25,17.03,17.21,1651732.0,17.25,17.25,17.03,17.21,1651732.0
2020-06-02 10:55:00,17.21,17.35,17.2,17.26,1062549.0,17.21,17.35,17.2,17.26,1062549.0
2020-06-02 11:00:00,17.27,17.3,17.1,17.2,951259.0,17.27,17.3,17.1,17.2,951259.0
2020-06-02 11:05:00,17.2,17.21,16.97,16.98,1642116.0,17.2,17.21,16.97,16.98,1642116.0
2020-06-02 11:10:00,16.99,17.13,16.98,17.04,799192.0,16.99,17.13,16.98,17.04,799192.0
2020-06-02 11:15:00,17.03,17.19,17.01,17.18,895667.0,17.03,17.19,17.01,17.18,895667.0
2020-06-02 11:20:00,17.17,17.18,17.06,17.12,683650.0,17.17,17.18,17.06,17.12,683650.0
2020-06-02 11:25:00,17.13,17.19,17.05,17.13,594102.0,17.13,17.19,17.05,17.13,594102.0
2020-06-02 11:30:00,17.14,17.17,17.08,17.12,379446.0,17.14,17.17,17.08,17.12,379446.0
2020-06-02 11:35:00,17.13,17.28,17.08,17.27,582266.0,17.13,17.28,17.08,17.27,582266.0
2020-06-02 11:40:00,17.27,17.34,17.25,17.29,687933.0,17.27,17.34,17.25,17.29,687933.0
2020-06-02 11:45:00,17.29,17.34,17.19,17.32,646145.0,17.29,17.34,17.19,17.32,646145.0
2020-06-02 11:50:00,17.32,17.35,17.28,17.31,419602.0,17.32,17.35,17.28,17.31,419602.0
2020-06-02 11:55:00,17.32,17.35,17.26,17.28,339266.0,17.32,17.35,17.26,17.28,339266.0
2020-06-02 12:00:00,17.28,17.28,17.21,17.24,371337.0,17.28,17.28,17.21,17.24,371337.0
2020-06-02 12:05:00,17.25,17.31,17.23,17.24,226587.0,17.25,17.31,17.23,17.24,226587.0
2020-06-02 12:10:00,17.25,17.32,17.23,17.29,285121.0,17.25,17.32,17.23,17.29,285121.0
2020-06-02 12:15:00,17.3,17.33,17.26,17.3,245338.0,17.3,17.33,17.26,17.3,245338.0
2020-06-02 12:20:00,17.3,17.43,17.3,17.43,593423.0,17.3,17.43,17.3,17.43,593423.0
2020-06-02 12:25:00,17.43,17.45,17.4,17.44,445438.0,17.43,17.45,17.4,17.44,445438.0
2020-06-02 12:30:00,17.44,17.46,17.4,17.43,361939.0,17.44,17.46,17.4,17.43,361939.0
2020-06-02 12:35:00,17.43,17.56,17.41,17.55,568663.0,17.43,17.56,17.41,17.55,568663.0
2020-06-02 12:40:00,17.54,17.58,17.5,17.57,452367.0,17.54,17.58,17.5,17.57,452367.0
2020-06-02 12:45:00,17.58,17.62,17.53,17.57,591360.0,17.58,17.62,17.53,17.57,591360.0
2020-06-02 12:50:00,17.58,17.64,17.56,17.57,632882.0,17.58,17.64,17.56,17.57,632882.0
2020-06-02 12:55:00,17.57,17.63,17.56,17.6,436066.0,17.57,17.63,17.56,17.6,436066.0
2020-06-02 13:00:00,17.59,17.7,17.56,17.7,510111.0,17.59,17.7,17.56,17.7,510111.0
2020-06-02 13:05:00,17.69,17.77,17.67,17.75,694934.0,17.69,17.77,17.67,17.75,694934.0
2020-06-02 13:10:00,17.76,17.77,17.65,17.69,502251.0,17.76,17.77,17.65,17.69,502251.0
2020-06-02 13:15:00,17.68,17.68,17.59,17.66,477911.0,17.68,17.68,17.59,17.66,477911.0
2020-06-02 13:20:00,17.65,17.68,17.58,17.61,394823.0,17.65,17.68,17.58,17.61,394823.0
2020-06-02 13:25:00,17.62,17.65,17.58,17.64,364771.0,17.62,17.65,17.58,17.64,364771.0
2020-06-02 13:30:00,17.64,17.64,17.58,17.63,215542.0,17.64,17.64,17.58,17.63,215542.0
2020-06-02 13:35:00,17.62,17.66,17.57,17.61,342483.0,17.62,17.66,17.57,17.61,342483.0
2020-06-02 13:40:00,17.61,17.63,17.58,17.59,180588.0,17.61,17.63,17.58,17.59,180588.0
2020-06-02 13:45:00,17.59,17.61,17.44,17.49,411775.0,17.59,17.61,17.44,17.49,411775.0
2020-06-02 13:50:00,17.5,17.51,17.38,17.44,518653.0,17.5,17.51,17.38,17.44,518653.0
2020-06-02 13:55:00,17.44,17.5,17.41,17.48,297898.0,17.44,17.5,17.41,17.48,297898.0
2020-06-02 14:00:00,17.49,17.49,17.42,17.43,294455.0,17.49,17.49,17.42,17.43,294455.0
2020-06-02 14:05:00,17.42,17.43,17.32,17.38,577205.0,17.42,17.43,17.32,17.38,577205.0
2020-06-02 14:10:00,17.38,17.44,17.34,17.41,261009.0,17.38,17.44,17.34,17.41,261009.0
2020-06-02 14:15:00,17.42,17.5,17.37,17.5,358073.0,17.42,17.5,17.37,17.5,358073.0
2020-06-02 14:20:00,17.49,17.49,17.4,17.44,320100.0,17.49,17.49,17.4,17.44,320100.0
2020-06-02 14:25:00,17.44,17.45,17.36,17.41,282144.0,17.44,17.45,17.36,17.41,282144.0
2020-06-02 14:30:00,17.4,17.42,17.32,17.32,342095.0,17.4,17.42,17.32,17.32,342095.0
2020-06-02 14:35:00,17.33,17.39,17.32,17.38,255737.0,17.33,17.39,17.32,17.38,255737.0
2020-06-02 14:40:00,17.39,17.45,17.38,17.41,269045.0,17.39,17.45,17.38,17.41,269045.0
2020-06-02 14:45:00,17.41,17.42,17.34,17.35,226954.0,17.41,17.42,17.34,17.35,226954.0
2020-06-02 14:50:00,17.35,17.41,17.35,17.39,210960.0,17.35,17.41,17.35,17.39,210960.0
2020-06-02 14:55:00,17.39,17.54,17.37,17.49,347489.0,17.39,17.54,17.37,17.49,347489.0
2020-06-02 15:00:00,17.5,17.52,17.42,17.45,331274.0,17.5,17.52,17.42,17.45,331274.0
2020-06-02 15:05:00,17.45,17.48,17.43,17.45,203709.0,17.45,17.48,17.43,17.45,203709.0
2020-06-02 15:10:00,17.45,17.49,17.43,17.48,192097.0,17.45,17.49,17.43,17.48,192097.0
2020-06-02 15:15:00,17.48,17.5,17.47,17.5,184043.0,17.48,17.5,17.47,17.5,184043.0
2020-06-02 15:20:00,17.5,17.51,17.4,17.43,360578.0,17.5,17.51,17.4,17.43,360578.0
2020-06-02 15:25:00,17.44,17.45,17.31,17.4,587687.0,17.44,17.45,17.31,17.4,587687.0
2020-06-02 15:30:00,17.4,17.43,17.31,17.32,364558.0,17.4,17.43,17.31,17.32,364558.0
2020-06-02 15:35:00,17.32,17.33,17.26,17.28,553069.0,17.32,17.33,17.26,17.28,553069.0
2020-06-02 15:40:00,17.29,17.29,17.22,17.26,599891.0,17.29,17.29,17.22,17.26,599891.0
2020-06-02 15:45:00,17.26,17.35,17.23,17.33,568392.0,17.26,17.35,17.23,17.33,568392.0
2020-06-02 15:50:00,17.33,17.4,17.32,17.39,666124.0,17.33,17.4,17.32,17.39,666124.0
2020-06-02 15:55:00,17.39,17.4,17.36,17.39,938885.0,17.39,17.4,17.36,17.39,938885.0
2020-06-03 09:30:00,16.8,17.31,16.7,17.24,3411224.0,16.8,17.31,16.7,17.24,3411224.0
2020-06-03 09:35:00,17.25,17.27,16.92,17.03,1866185.0,17.25,17.27,16.92,17.03,1866185.0
2020-06-03 09:40:00,17.04,17.28,17.04,17.28,1606148.0,17.04,17.28,17.04,17.28,1606148.0
2020-06-03 09:45:00,17.26,17.38,17.19,17.31,1561864.0,17.26,17.38,17.19,17.31,1561864.0
2020-06-03 09:50:00,17.31,17.5,17.3,17.43,1859512.0,17.31,17.5,17.3,17.43,1859512.0
2020-06-03 09:55:00,17.44,17.62,17.42,17.53,1613066.0,17.44,17.62,17.42,17.53,1613066.0
2020-06-03 10:00:00,17.53,17.6,17.43,17.6,1016644.0,17.53,17.6,17.43,17.6,1016644.0
2020-06-03 10:05:00,17.6,17.84,17.6,17.69,2223888.0,17.6,17.84,17.6,17.69,2223888.0
2020-06-03 10:10:00,17.7,17.85,17.61,17.8,1753773.0,17.7,17.85,17.61,17.8,1753773.0
2020-06-03 10:15:00,17.8,17.97,17.77,17.94,1847953.0,17.8,17.97,17.77,17.94,1847953.0
2020-06-03 10:20:00,17.94,18.03,17.85,17.93,1818420.0,17.94,18.03,17.85,17.93,1818420.0
2020-06-03 10:25:00,17.93,18.0,17.82,17.85,1311042.0,17.93,18.0,17.82,17.85,1311042.0
2020-06-03 10:30:00,17.86,17.97,17.76,17.91,1131929.0,17.86,17.97,17.76,17.91,1131929.0
2020-06-03 10:35:00,17.92,18.02,17.85,17.9,1247258.0,17.92,18.02,17.85,17.9,1247258.0
2020-06-03 10:40:00,17.9,17.96,17.75,17.91,1068912.0,17.9,17.96,17.75,17.91,1068912.0
2020-06-03 10:45:00,17.9,17.98,17.86,17.94,682226.0,17.9,17.98,17.86,17.94,682226.0
2020-06-03 10:50:00,17.94,18.09,17.93,18.02,1261508.0,17.94,18.09,17.93,18.02,1261508.0
2020-06-03 10:55:00,18.03,18.09,17.93,17.98,888627.0,18.03,18.09,17.93,17.98,888627.0
2020-06-03 11:00:00,17.99,18.08,17.98,18.07,721119.0,17.99,18.08,17.98,18.07,721119.0
2020-06-03 11:05:00,18.07,18.26,18.05,18.2,1647115.0,18.07,18.26,18.05,18.2,1647115.0
2020-06-03 11:10:00,18.2,18.3,18.16,18.19,1020569.0,18.2,18.3,18.16,18.19,1020569.0
2020-06-03 11:15:00,18.18,18.27,18.15,18.22,974574.0,18.18,18.27,18.15,18.22,974574.0
2020-06-03 11:20:00,18.21,18.4,18.17,18.36,1456604.0,18.21,18.4,18.17,18.36,1456604.0
2020-06-03 11:25:00,18.35,18.43,18.31,18.38,800750.0,18.35,18.43,18.31,18.38,800750.0
2020-06-03 11:30:00,18.38,18.4,18.28,18.3,892186.0,18.38,18.4,18.28,18.3,892186.0
2020-06-03 11:35:00,18.29,18.37,18.23,18.27,795277.0,18.29,18.37,18.23,18.27,795277.0
2020-06-03 11:40:00,18.28,18.31,18.14,18.14,1019085.0,18.28,18.31,18.14,18.14,1019085.0
2020-06-03 11:45:00,18.14,18.25,18.13,18.16,822780.0,18.14,18.25,18.13,18.16,822780.0
2020-06-03 11:50:00,18.17,18.18,17.9,18.02,1537051.0,18.17,18.18,17.9,18.02,1537051.0
2020-06-03 11:55:00,18.02,18.2,18.0,18.13,1055615.0,18.02,18.2,18.0,18.13,1055615.0
2020-06-03 12:00:00,18.13,18.2,18.0,18.05,806476.0,18.13,18.2,18.0,18.05,806476.0
2020-06-03 12:05:00,18.05,18.13,18.0,18.01,761799.0,18.05,18.13,18.0,18.01,761799.0
2020-06-03 12:10:00,18.01,18.13,17.99,18.1,572650.0,18.01,18.13,17.99,18.1,572650.0
2020-06-03 12:15:00,18.09,18.11,17.99,18.02,492965.0,18.09,18.11,17.99,18.02,492965.0
2020-06-03 12:20:00,18.02,18.04,17.87,17.91,813205.0,18.02,18.04,17.87,17.91,813205.0
2020-06-03 12:25:00,17.91,17.93,17.74,17.9,1159627.0,17.91,17.93,17.74,17.9,1159627.0
2020-06-03 12:30:00,17.89,17.93,17.83,17.86,449742.0,17.89,17.93,17.83,17.86,449742.0
2020-06-03 12:35:00,17.86,17.87,17.75,17.77,642974.0,17.86,17.87,17.75,17.77,642974.0
2020-06-03 12:40:00,17.78,17.89,17.78,17.87,532052.0,17.78,17.89,17.78,17.87,532052.0
2020-06-03 12:45:00,17.88,17.88,17.73,17.77,647161.0,17.88,17.88,17.73,17.77,647161.0
2020-06-03 12:50:00,17.77,17.83,17.68,17.71,619069.0,17.77,17.83,17.68,17.71,619069.0
2020-06-03 12:55:00,17.71,17.75,17.68,17.74,517480.0,17.71,17.75,17.68,17.74,517480.0
2020-06-03 13:00:00,17.75,17.97,17.73,17.97,1073691.0,17.75,17.97,17.73,17.97,1073691.0
2020-06-03 13:05:00,17.96,18.11,17.91,18.09,821822.0,17.96,18.11,17.91,18.09,821822.0
2020-06-03 13:10:00,18.08,18.1,17.95,18.07,576182.0,18.08,18.1,17.95,18.07,576182.0
2020-06-03 13:15:00,18.06,18.16,18.05,18.1,698127.0,18.06,18.16,18.05,18.1,698127.0
2020-06-03 13:20:00,18.1,18.15,18.07,18.14,485341.0,18.1,18.15,18.07,18.14,485341.0
2020-06-03 13:25:00,18.15,18.15,17.96,17.98,606775.0,18.15,18.15,17.96,17.98,606775.0
2020-06-03 13:30:00,17.99,17.99,17.85,17.96,634062.0,17.99,17.99,17.85,17.96,634062.0
2020-06-03 13:35:00,17.96,17.99,17.93,17.97,243062.0,17.96,17.99,17.93,17.97,243062.0
2020-06-03 13:40:00,17.97,18.04,17.96,18.01,310966.0,17.97,18.04,17.96,18.01,310966.0
2020-06-03 13:45:00,18.0,18.02,17.92,17.98,384331.0,18.0,18.02,17.92,17.98,384331.0
2020-06-03 13:50:00,17.97,17.99,17.89,17.98,321191.0,17.97,17.99,17.89,17.98,321191.0
2020-06-03 13:55:00,17.98,17.99,17.88,17.98,315851.0,17.98,17.99,17.88,17.98,315851.0
2020-06-03 14:00:00,17.99,18.04,17.94,18.03,381938.0,17.99,18.04,17.94,18.03,381938.0
2020-06-03 14:05:00,18.03,18.07,17.98,18.04,350063.0,18.03,18.07,17.98,18.04,350063.0
2020-06-03 14:10:00,18.04,18.11,17.98,18.1,427087.0,18.04,18.11,17.98,18.1,427087.0
2020-06-03 14:15:00,18.1,18.14,18.08,18.13,352527.0,18.1,18.14,18.08,18.13,352527.0
2020-06-03 14:20:00,18.13,18.14,18.03,18.14,451715.0,18.13,18.14,18.03,18.14,451715.0
2020-06-03 14:25:00,18.13,18.18,18.11,18.18,471808.0,18.13,18.18,18.11,18.18,471808.0
2020-06-03 14:30:00,18.17,18.19,18.08,18.13,353324.0,18.17,18.19,18.08,18.13,353324.0
2020-06-03 14:35:00,18.13,18.17,18.11,18.15,315056.0,18.13,18.17,18.11,18.15,315056.0
2020-06-03 14:40:00,18.14,18.14,18.06,18.09,337726.0,18.14,18.14,18.06,18.09,337726.0
2020-06-03 14:45:00,18.09,18.12,18.06,18.07,311404.0,18.09,18.12,18.06,18.07,311404.0
2020-06-03 14:50:00,18.07,18.08,17.93,17.98,821690.0,18.07,18.08,17.93,17.98,821690.0
2020-06-03 14:55:00,17.99,18.03,17.95,17.95,417720.0,17.99,18.03,17.95,17.95,417720.0
2020-06-03 15:00:00,17.95,18.04,17.92,18.01,485762.0,17.95,18.04,17.92,18.01,485762.0
2020-06-03 15:05:00,18.01,18.03,17.96,17.98,333388.0,18.01,18.03,17.96,17.98,333388.0
2020-06-03 15:10:00,17.98,18.0,17.92,17.96,426619.0,17.98,18.0,17.92,17.96,426619.0
2020-06-03 15:15:00,17.96,17.98,17.9,17.91,516745.0,17.96,17.98,17.9,17.91,516745.0
2020-06-03 15:20:00,17.92,17.97,17.9,17.97,422273.0,17.92,17.97,17.9,17.97,422273.0
2020-06-03 15:25:00,17.97,18.02,17.95,18.01,424995.0,17.97,18.02,17.95,18.01,424995.0
2020-06-03 15:30:00,18.01,18.09,17.99,18.08,538356.0,18.01,18.09,17.99,18.08,538356.0
2020-06-03 15:35:00,18.07,18.1,18.03,18.08,399210.0,18.07,18.1,18.03,18.08,399210.0
2020-06-03 15:40:00,18.07,18.13,18.06,18.11,586485.0,18.07,18.13,18.06,18.11,586485.0
2020-06-03 15:45:00,18.1,18.11,18.03,18.04,569812.0,18.1,18.11,18.03,18.04,569812.0
2020-06-03 15:50:00,18.04,18.09,18.03,18.06,690793.0,18.04,18.09,18.03,18.06,690793.0
2020-06-03 15:55:00,18.05,18.05,17.94,17.97,1000501.0,18.05,18.05,17.94,17.97,1000501.0
2020-06-04 09:30:00,18.16,18.5,18.03,18.22,2466435.0,18.16,18.5,18.03,18.22,2466435.0
2020-06-04 09:35:00,18.21,18.25,17.77,17.89,2155199.0,18.21,18.25,17.77,17.89,2155199.0
2020-06-04 09:40:00,17.9,17.99,17.71,17.72,1801949.0,17.9,17.99,17.71,17.72,1801949.0
2020-06-04 09:45:00,17.71,17.75,17.39,17.64,2412767.0,17.71,17.75,17.39,17.64,2412767.0
2020-06-04 09:50:00,17.63,18.04,17.63,17.99,1736582.0,17.63,18.04,17.63,17.99,1736582.0
2020-06-04 09:55:00,18.0,18.06,17.85,18.01,1307506.0,18.0,18.06,17.85,18.01,1307506.0
2020-06-04 10:00:00,18.02,18.23,17.99,18.19,1838180.0,18.02,18.23,17.99,18.19,1838180.0
2020-06-04 10:05:00,18.18,18.3,18.11,18.29,1101517.0,18.18,18.3,18.11,18.29,1101517.0
2020-06-04 10:10:00,18.28,18.3,18.15,18.29,967091.0,18.28,18.3,18.15,18.29,967091.0
2020-06-04 10:15:00,18.28,18.44,18.25,18.43,1018534.0,18.28,18.44,18.25,18.43,1018534.0
2020-06-04 10:20:00,18.43,18.45,18.3,18.42,1269381.0,18.43,18.45,18.3,18.42,1269381.0
2020-06-04 10:25:00,18.42,18.65,18.35,18.6,1327704.0,18.42,18.65,18.35,18.6,1327704.0
2020-06-04 10:30:00,18.6,18.86,18.58,18.79,1668563.0,18.6,18.86,18.58,18.79,1668563.0
2020-06-04 10:35:00,18.8,18.83,18.56,18.69,1395772.0,18.8,18.83,18.56,18.69,1395772.0
2020-06-04 10:40:00,18.69,18.94,18.68,18.93,1451531.0,18.69,18.94,18.68,18.93,1451531.0
2020-06-04 10:45:00,18.93,19.26,18.92,19.16,2259445.0,18.93,19.26,18.92,19.16,2259445.0
2020-06-04 10:50:00,19.17,19.25,18.97,19.23,1385568.0,19.17,19.25,18.97,19.23,1385568.0
2020-06-04 10:55:00,19.23,19.57,19.22,19.53,2186563.0,19.23,19.57,19.22,19.53,2186563.0
2020-06-04 11:00:00,19.52,19.54,19.29,19.32,1534992.0,19.52,19.54,19.29,19.32,1534992.0
2020-06-04 11:05:00,19.32,19.37,19.08,19.09,1381741.0,19.32,19.37,19.08,19.09,1381741.0
2020-06-04 11:10:00,19.09,19.28,18.93,19.13,1569537.0,19.09,19.28,18.93,19.13,1569537.0
2020-06-04 11:15:00,19.13,19.24,18.87,18.89,1319444.0,19.13,19.24,18.87,18.89,1319444.0
2020-06-04 11:20:00,18.89,19.07,18.78,18.87,1461221.0,18.89,19.07,18.78,18.87,1461221.0
2020-06-04 11:25:00,18.87,19.02,18.79,18.98,962905.0,18.87,19.02,18.79,18.98,962905.0
2020-06-04 11:30:00,18.98,19.22,18.96,19.18,1072584.0,18.98,19.22,18.96,19.18,1072584.0
2020-06-04 11:35:00,19.17,19.37,19.07,19.34,1299497.0,19.17,19.37,19.07,19.34,1299497.0
2020-06-04 11:40:00,19.35,19.52,19.24,19.48,1353679.0,19.35,19.52,19.24,19.48,1353679.0
2020-06-04 11:45:00,19.47,19.55,19.38,19.45,1081633.0,19.47,19.55,19.38,19.45,1081633.0
2020-06-04 11:50:00,19.44,19.65,19.36,19.64,1095421.0,19.44,19.65,19.36,19.64,1095421.0
2020-06-04 11:55:00,19.64,19.71,19.56,19.61,1019176.0,19.64,19.71,19.56,19.61,1019176.0
2020-06-04 12:00:00,19.61,19.79,19.6,19.73,1074853.0,19.61,19.79,19.6,19.73,1074853.0
2020-06-04 12:05:00,19.73,19.81,19.65,19.73,764466.0,19.73,19.81,19.65,19.73,764466.0
2020-06-04 12:10:00,19.73,19.8,19.57,19.62,803596.0,19.73,19.8,19.57,19.62,803596.0
2020-06-04 12:15:00,19.61,19.8,19.52,19.76,902064.0,19.61,19.8,19.52,19.76,902064.0
2020-06-04 12:20:00,19.75,19.8,19.58,19.75,721561.0,19.75,19.8,19.58,19.75,721561.0
2020-06-04 12:25:00,19.74,19.75,19.59,19.65,665765.0,19.74,19.75,19.59,19.65,665765.0
2020-06-04 12:30:00,19.66,19.66,19.28,19.41,1523711.0,19.66,19.66,19.28,19.41,1523711.0
2020-06-04 12:35:00,19.41,19.68,19.36,19.61,1070993.0,19.41,19.68,19.36,19.61,1070993.0
2020-06-04 12:40:00,19.62,19.63,19.48,19.55,735216.0,19.62,19.63,19.48,19.55,735216.0
2020-06-04 12:45:00,19.54,19.57,19.28,19.32,728236.0,19.54,19.57,19.28,19.32,728236.0
2020-06-04 12:50:00,19.32,19.47,19.3,19.39,786952.0,19.32,19.47,19.3,19.39,786952.0
2020-06-04 12:55:00,19.37,19.49,19.3,19.45,761823.0,19.37,19.49,19.3,19.45,761823.0
2020-06-04 13:00:00,19.46,19.53,19.26,19.28,724112.0,19.46,19.53,19.26,19.28,724112.0
2020-06-04 13:05:00,19.27,19.42,19.22,19.37,724992.0,19.27,19.42,19.22,19.37,724992.0
2020-06-04 13:10:00,19.38,19.39,19.26,19.29,488420.0,19.38,19.39,19.26,19.29,488420.0
2020-06-04 13:15:00,19.29,19.34,19.14,19.21,645229.0,19.29,19.34,19.14,19.21,645229.0
2020-06-04 13:20:00,19.21,19.39,19.2,19.35,535828.0,19.21,19.39,19.2,19.35,535828.0
2020-06-04 13:25:00,19.35,19.43,19.3,19.3,577001.0,19.35,19.43,19.3,19.3,577001.0
2020-06-04 13:30:00,19.31,19.55,19.3,19.47,600080.0,19.31,19.55,19.3,19.47,600080.0
2020-06-04 13:35:00,19.48,19.53,19.44,19.47,599002.0,19.48,19.53,19.44,19.47,599002.0
2020-06-04 13:40:00,19.46,19.6,19.44,19.55,513472.0,19.46,19.6,19.44,19.55,513472.0
2020-06-04 13:45:00,19.54,19.56,19.37,19.44,531018.0,19.54,19.56,19.37,19.44,531018.0
2020-06-04 13:50:00,19.45,19.5,19.43,19.47,283803.0,19.45,19.5,19.43,19.47,283803.0
2020-06-04 13:55:00,19.47,19.53,19.43,19.53,357782.0,19.47,19.53,19.43,19.53,357782.0
2020-06-04 14:00:00,19.52,19.7,19.49,19.66,657035.0,19.52,19.7,19.49,19.66,657035.0
2020-06-04 14:05:00,19.66,19.69,19.59,19.64,478768.0,19.66,19.69,19.59,19.64,478768.0
2020-06-04 14:10:00,19.66,19.74,19.61,19.63,528039.0,19.66,19.74,19.61,19.63,528039.0
2020-06-04 14:15:00,19.63,19.73,19.56,19.69,541123.0,19.63,19.73,19.56,19.69,541123.0
2020-06-04 14:20:00,19.7,19.75,19.62,19.72,569405.0,19.7,19.75,19.62,19.72,569405.0
2020-06-04 14:25:00,19.71,19.75,19.68,19.74,350546.0,19.71,19.75,19.68,19.74,350546.0
2020-06-04 14:30:00,19.74,19.78,19.57,19.64,643059.0,19.74,19.78,19.57,19.64,643059.0
2020-06-04 14:35:00,19.65,19.75,19.56,19.74,531849.0,19.65,19.75,19.56,19.74,531849.0
2020-06-04 14:40:00,19.73,19.86,19.62,19.86,931958.0,19.73,19.86,19.62,19.86,931958.0
2020-06-04 14:45:00,19.87,19.99,19.85,19.98,736581.0,19.87,19.99,19.85,19.98,736581.0
2020-06-04 14:50:00,19.99,20.0,19.9,19.95,620800.0,19.99,20.0,19.9,19.95,620800.0
2020-06-04 14:55:00,19.96,19.98,19.68,19.71,1007414.0,19.96,19.98,19.68,19.71,1007414.0
2020-06-04 15:00:00,19.71,19.89,19.69,19.8,768486.0,19.71,19.89,19.69,19.8,768486.0
2020-06-04 15:05:00,19.79,19.8,19.51,19.59,1170201.0,19.79,19.8,19.51,19.59,1170201.0
2020-06-04 15:10:00,19.59,19.6,19.26,19.26,1082019.0,19.59,19.6,19.26,19.26,1082019.0
2020-06-04 15:15:00,19.27,19.5,19.21,19.46,1150389.0,19.27,19.5,19.21,19.46,1150389.0
2020-06-04 15:20:00,19.46,19.48,19.33,19.4,679411.0,19.46,19.48,19.33,19.4,679411.0
2020-06-04 15:25:00,19.39,19.5,19.39,19.42,639018.0,19.39,19.5,19.39,19.42,639018.0
2020-06-04 15:30:00,19.43,19.67,19.4,19.47,903725.0,19.43,19.67,19.4,19.47,903725.0
2020-06-04 15:35:00,19.47,19.53,19.31,19.37,657763.0,19.47,19.53,19.31,19.37,657763.0
2020-06-04 15:40:00,19.36,19.48,19.34,19.39,781010.0,19.36,19.48,19.34,19.39,781010.0
2020-06-04 15:45:00,19.39,19.54,19.36,19.48,620068.0,19.39,19.54,19.36,19.48,620068.0
2020-06-04 15:50:00,19.48,19.55,19.44,19.55,683308.0,19.48,19.55,19.44,19.55,683308.0
2020-06-04 15:55:00,19.55,19.59,19.49,19.59,1130823.0,19.55,19.59,19.49,19.59,1130823.0
2020-06-05 09:30:00,24.21,24.29,22.92,23.2,5225706.0,24.21,24.29,22.92,23.2,5225706.0
2020-06-05 09:35:00,23.19,23.44,22.4,23.43,3585559.0,23.19,23.44,22.4,23.43,3585559.0
2020-06-05 09:40:00,23.43,24.07,23.28,24.0,3251084.0,23.43,24.07,23.28,24.0,3251084.0
2020-06-05 09:45:00,24.01,24.02,23.29,23.45,2888079.0,24.01,24.02,23.29,23.45,2888079.0
2020-06-05 09:50:00,23.44,23.63,23.16,23.35,1819737.0,23.44,23.63,23.16,23.35,1819737.0
2020-06-05 09:55:00,23.34,23.37,22.55,22.93,2564863.0,23.34,23.37,22.55,22.93,2564863.0
2020-06-05 10:00:00,22.92,23.19,22.79,23.02,1924067.0,22.92,23.19,22.79,23.02,1924067.0
2020-06-05 10:05:00,23.02,23.45,22.93,23.4,1880445.0,23.02,23.45,22.93,23.4,1880445.0
2020-06-05 10:10:00,23.4,23.64,23.38,23.62,1944491.0,23.4,23.64,23.38,23.62,1944491.0
2020-06-05 10:15:00,23.62,23.68,23.45,23.46,1329378.0,23.62,23.68,23.45,23.46,1329378.0
2020-06-05 10:20:00,23.48,23.59,23.31,23.36,1083668.0,23.48,23.59,23.31,23.36,1083668.0
2020-06-05 10:25:00,23.37,23.43,22.96,23.29,1773625.0,23.37,23.43,22.96,23.29,1773625.0
2020-06-05 10:30:00,23.29,23.3,22.86,22.87,1591952.0,23.29,23.3,22.86,22.87,1591952.0
2020-06-05 10:35:00,22.87,23.13,22.73,22.89,1437095.0,22.87,23.13,22.73,22.89,1437095.0
2020-06-05 10:40:00,22.88,23.19,22.74,23.17,1204295.0,22.88,23.19,22.74,23.17,1204295.0
2020-06-05 10:45:00,23.17,23.3,23.07,23.18,1073762.0,23.17,23.3,23.07,23.18,1073762.0
2020-06-05 10:50:00,23.19,23.58,23.17,23.54,1357735.0,23.19,23.58,23.17,23.54,1357735.0
2020-06-05 10:55:00,23.52,23.57,23.24,23.41,1137322.0,23.52,23.57,23.24,23.41,1137322.0
2020-06-05 11:00:00,23.41,23.62,23.37,23.54,972396.0,23.41,23.62,23.37,23.54,972396.0
2020-06-05 11:05:00,23.53,23.67,23.4,23.52,761961.0,23.53,23.67,23.4,23.52,761961.0
2020-06-05 11:10:00,23.53,23.92,23.52,23.91,1184680.0,23.53,23.92,23.52,23.91,1184680.0
2020-06-05 11:15:00,23.91,23.93,23.68,23.7,1138088.0,23.91,23.93,23.68,23.7,1138088.0
2020-06-05 11:20:00,23.71,24.04,23.69,24.02,1518024.0,23.71,24.04,23.69,24.02,1518024.0
2020-06-05 11:25:00,24.02,24.11,23.91,24.1,1011704.0,24.02,24.11,23.91,24.1,1011704.0
2020-06-05 11:30:00,24.1,24.11,23.81,23.88,1135231.0,24.1,24.11,23.81,23.88,1135231.0
2020-06-05 11:35:00,23.87,23.88,23.55,23.67,1161421.0,23.87,23.88,23.55,23.67,1161421.0
2020-06-05 11:40:00,23.68,23.92,23.51,23.82,969681.0,23.68,23.92,23.51,23.82,969681.0
2020-06-05 11:45:00,23.82,23.96,23.76,23.92,617097.0,23.82,23.96,23.76,23.92,617097.0
2020-06-05 11:50:00,23.92,24.01,23.83,23.91,868834.0,23.92,24.01,23.83,23.91,868834.0
2020-06-05 11:55:00,23.9,23.99,23.74,23.91,892786.0,23.9,23.99,23.74,23.91,892786.0
2020-06-05 12:00:00,23.91,24.0,23.71,23.91,932076.0,23.91,24.0,23.71,23.91,932076.0
2020-06-05 12:05:00,23.91,24.06,23.9,23.91,815985.0,23.91,24.06,23.9,23.91,815985.0
2020-06-05 12:10:00,23.91,23.95,23.2,23.34,1487747.0,23.91,23.95,23.2,23.34,1487747.0
2020-06-05 12:15:00,23.35,23.55,23.13,23.2,1681809.0,23.35,23.55,23.13,23.2,1681809.0
2020-06-05 12:20:00,23.2,23.5,23.19,23.38,967944.0,23.2,23.5,23.19,23.38,967944.0
2020-06-05 12:25:00,23.38,23.67,23.38,23.67,734421.0,23.38,23.67,23.38,23.67,734421.0
2020-06-05 12:30:00,23.67,23.68,23.36,23.46,989977.0,23.67,23.68,23.36,23.46,989977.0
2020-06-05 12:35:00,23.47,23.85,23.45,23.85,670707.0,23.47,23.85,23.45,23.85,670707.0
2020-06-05 12:40:00,23.85,23.85,23.66,23.67,651072.0,23.85,23.85,23.66,23.67,651072.0
2020-06-05 12:45:00,23.68,23.86,23.63,23.83,509558.0,23.68,23.86,23.63,23.83,509558.0
2020-06-05 12:50:00,23.82,23.9,23.72,23.86,492338.0,23.82,23.9,23.72,23.86,492338.0
2020-06-05 12:55:00,23.85,24.0,23.81,23.94,549221.0,23.85,24.0,23.81,23.94,549221.0
2020-06-05 13:00:00,23.94,24.06,23.86,23.88,860245.0,23.94,24.06,23.86,23.88,860245.0
2020-06-05 13:05:00,23.88,23.98,23.84,23.87,543168.0,23.88,23.98,23.84,23.87,543168.0
2020-06-05 13:10:00,23.87,23.97,23.81,23.85,510114.0,23.87,23.97,23.81,23.85,510114.0
2020-06-05 13:15:00,23.85,23.86,23.71,23.75,541288.0,23.85,23.86,23.71,23.75,541288.0
2020-06-05 13:20:00,23.75,24.02,23.69,23.98,797513.0,23.75,24.02,23.69,23.98,797513.0
2020-06-05 13:25:00,23.98,24.01,23.89,23.97,512297.0,23.98,24.01,23.89,23.97,512297.0
2020-06-05 13:30:00,23.97,24.0,23.86,23.95,421011.0,23.97,24.0,23.86,23.95,421011.0
2020-06-05 13:35:00,23.95,23.95,23.73,23.76,607941.0,23.95,23.95,23.73,23.76,607941.0
2020-06-05 13:40:00,23.75,23.97,23.73,23.91,465224.0,23.75,23.97,23.73,23.91,465224.0
2020-06-05 13:45:00,23.91,24.09,23.86,23.97,862288.0,23.91,24.09,23.86,23.97,862288.0
2020-06-05 13:50:00,23.98,24.12,23.82,23.83,794265.0,23.98,24.12,23.82,23.83,794265.0
2020-06-05 13:55:00,23.85,23.88,23.72,23.83,756963.0,23.85,23.88,23.72,23.83,756963.0
2020-06-05 14:00:00,23.83,23.9,23.67,23.83,645506.0,23.83,23.9,23.67,23.83,645506.0
2020-06-05 14:05:00,23.83,23.84,23.66,23.74,533810.0,23.83,23.84,23.66,23.74,533810.0
2020-06-05 14:10:00,23.73,23.8,23.59,23.7,610472.0,23.73,23.8,23.59,23.7,610472.0
2020-06-05 14:15:00,23.7,23.72,23.52,23.57,831197.0,23.7,23.72,23.52,23.57,831197.0
2020-06-05 14:20:00,23.57,23.6,23.22,23.23,1082598.0,23.57,23.6,23.22,23.23,1082598.0
2020-06-05 14:25:00,23.23,23.4,22.97,23.21,1701606.0,23.23,23.4,22.97,23.21,1701606.0
2020-06-05 14:30:00,23.21,23.37,23.1,23.14,975816.0,23.21,23.37,23.1,23.14,975816.0
2020-06-05 14:35:00,23.15,23.33,23.04,23.28,789338.0,23.15,23.33,23.04,23.28,789338.0
2020-06-05 14:40:00,23.29,23.39,23.15,23.26,594638.0,23.29,23.39,23.15,23.26,594638.0
2020-06-05 14:45:00,23.24,23.25,23.0,23.03,765655.0,23.24,23.25,23.0,23.03,765655.0
2020-06-05 14:50:00,23.03,23.11,22.87,22.96,1169090.0,23.03,23.11,22.87,22.96,1169090.0
2020-06-05 14:55:00,22.95,23.05,22.73,22.88,1112572.0,22.95,23.05,22.73,22.88,1112572.0
2020-06-05 15:00:00,22.89,22.99,22.8,22.87,752396.0,22.89,22.99,22.8,22.87,752396.0
2020-06-05 15:05:00,22.87,22.91,22.66,22.7,894978.0,22.87,22.91,22.66,22.7,894978.0
2020-06-05 15:10:00,22.7,22.73,22.2,22.27,1880528.0,22.7,22.73,22.2,22.27,1880528.0
2020-06-05 15:15:00,22.28,22.48,22.25,22.47,1295467.0,22.28,22.48,22.25,22.47,1295467.0
2020-06-05 15:20:00,22.47,22.59,22.21,22.27,1186742.0,22.47,22.59,22.21,22.27,1186742.0
2020-06-05 15:25:00,22.27,22.45,22.17,22.39,1093358.0,22.27,22.45,22.17,22.39,1093358.0
2020-06-05 15:30:00,22.39,22.39,21.6,21.84,1730860.0,22.39,22.39,21.6,21.84,1730860.0
2020-06-05 15:35:00,21.85,22.08,21.68,21.77,1449972.0,21.85,22.08,21.68,21.77,1449972.0
2020-06-05 15:40:00,21.77,22.07,21.74,22.04,1415635.0,21.77,22.07,21.74,22.04,1415635.0
2020-06-05 15:45:00,22.04,22.18,21.92,22.13,1359254.0,22.04,22.18,21.92,22.13,1359254.0
2020-06-05 15:50:00,22.14,22.54,22.06,22.53,1633047.0,22.14,22.54,22.06,22.53,1633047.0
2020-06-05 15:55:00,22.52,22.53,22.35,22.43,2005164.0,22.52,22.53,22.35,22.43,2005164.0
2020-06-08 09:30:00,25.05,25.49,24.0,24.22,6301203.0,25.05,25.49,24.0,24.22,6301203.0
2020-06-08 09:35:00,24.23,25.0,24.21,24.91,3023294.0,24.23,25.0,24.21,24.91,3023294.0
2020-06-08 09:40:00,24.88,25.19,24.62,24.96,3356058.0,24.88,25.19,24.62,24.96,3356058.0
2020-06-08 09:45:00,24.96,25.14,24.79,24.82,2728556.0,24.96,25.14,24.79,24.82,2728556.0
2020-06-08 09:50:00,24.81,25.47,24.52,25.45,2897130.0,24.81,25.47,24.52,25.45,2897130.0
2020-06-08 09:55:00,25.46,25.47,24.99,25.25,2143102.0,25.46,25.47,24.99,25.25,2143102.0
2020-06-08 10:00:00,25.26,25.28,24.95,25.14,1780004.0,25.26,25.28,24.95,25.14,1780004.0
2020-06-08 10:05:00,25.14,25.2,24.75,24.97,1837364.0,25.14,25.2,24.75,24.97,1837364.0
2020-06-08 10:10:00,24.97,25.25,24.7,25.08,1906080.0,24.97,25.25,24.7,25.08,1906080.0
2020-06-08 10:15:00,25.09,25.2,25.02,25.03,1127372.0,25.09,25.2,25.02,25.03,1127372.0
2020-06-08 10:20:00,25.02,25.11,24.84,25.0,1148103.0,25.02,25.11,24.84,25.0,1148103.0
2020-06-08 10:25:00,25.0,25.01,24.52,24.62,1965446.0,25.0,25.01,24.52,24.62,1965446.0
2020-06-08 10:30:00,24.62,24.81,24.5,24.5,1572141.0,24.62,24.81,24.5,24.5,1572141.0
2020-06-08 10:35:00,24.51,24.57,24.28,24.38,1552238.0,24.51,24.57,24.28,24.38,1552238.0
2020-06-08 10:40:00,24.36,24.65,24.27,24.4,1570694.0,24.36,24.65,24.27,24.4,1570694.0
2020-06-08 10:45:00,24.4,24.46,24.05,24.3,1668576.0,24.4,24.46,24.05,24.3,1668576.0
2020-06-08 10:50:00,24.3,24.63,24.16,24.6,1187229.0,24.3,24.63,24.16,24.6,1187229.0
2020-06-08 10:55:00,24.61,24.79,24.49,24.71,1155236.0,24.61,24.79,24.49,24.71,1155236.0
2020-06-08 11:00:00,24.71,24.95,24.7,24.89,1108484.0,24.71,24.95,24.7,24.89,1108484.0
2020-06-08 11:05:00,24.88,24.94,24.61,24.7,1162160.0,24.88,24.94,24.61,24.7,1162160.0
2020-06-08 11:10:00,24.71,25.08,24.67,24.98,1391544.0,24.71,25.08,24.67,24.98,1391544.0
2020-06-08 11:15:00,24.98,25.06,24.85,25.05,909648.0,24.98,25.06,24.85,25.05,909648.0
2020-06-08 11:20:00,25.03,25.04,24.81,24.83,750296.0,25.03,25.04,24.81,24.83,750296.0
2020-06-08 11:25:00,24.84,25.06,24.82,24.96,849330.0,24.84,25.06,24.82,24.96,849330.0
2020-06-08 11:30:00,24.96,25.05,24.85,24.98,681311.0,24.96,25.05,24.85,24.98,681311.0
2020-06-08 11:35:00,24.98,25.0,24.72,24.87,926563.0,24.98,25.0,24.72,24.87,926563.0
2020-06-08 11:40:00,24.88,24.99,24.84,24.87,807334.0,24.88,24.99,24.84,24.87,807334.0
2020-06-08 11:45:00,24.87,24.94,24.79,24.93,704833.0,24.87,24.94,24.79,24.93,704833.0
2020-06-08 11:50:00,24.92,24.94,24.75,24.84,635335.0,24.92,24.94,24.75,24.84,635335.0
2020-06-08 11:55:00,24.84,25.02,24.83,24.98,717518.0,24.84,25.02,24.83,24.98,717518.0
2020-06-08 12:00:00,24.98,25.15,24.95,25.1,1167117.0,24.98,25.15,24.95,25.1,1167117.0
2020-06-08 12:05:00,25.11,25.15,24.96,25.01,571673.0,25.11,25.15,24.96,25.01,571673.0
2020-06-08 12:10:00,25.01,25.1,24.88,24.91,546315.0,25.01,25.1,24.88,24.91,546315.0
2020-06-08 12:15:00,24.91,25.0,24.87,24.89,459552.0,24.91,25.0,24.87,24.89,459552.0
2020-06-08 12:20:00,24.89,24.98,24.88,24.94,349486.0,24.89,24.98,24.88,24.94,349486.0
2020-06-08 12:25:00,24.94,25.0,24.91,24.98,350719.0,24.94,25.0,24.91,24.98,350719.0
2020-06-08 12:30:00,24.99,25.0,24.92,24.99,365006.0,24.99,25.0,24.92,24.99,365006.0
2020-06-08 12:35:00,24.99,25.0,24.92,24.99,534835.0,24.99,25.0,24.92,24.99,534835.0
2020-06-08 12:40:00,25.0,25.08,24.9,24.91,643285.0,25.0,25.08,24.9,24.91,643285.0
2020-06-08 12:45:00,24.91,25.07,24.9,25.07,464789.0,24.91,25.07,24.9,25.07,464789.0
2020-06-08 12:50:00,25.07,25.1,25.03,25.08,446394.0,25.07,25.1,25.03,25.08,446394.0
2020-06-08 12:55:00,25.08,25.09,24.96,25.03,563217.0,25.08,25.09,24.96,25.03,563217.0
2020-06-08 13:00:00,25.03,25.18,24.99,25.17,514484.0,25.03,25.18,24.99,25.17,514484.0
2020-06-08 13:05:00,25.17,25.25,25.06,25.22,1154745.0,25.17,25.25,25.06,25.22,1154745.0
2020-06-08 13:10:00,25.21,25.25,25.07,25.14,648036.0,25.21,25.25,25.07,25.14,648036.0
2020-06-08 13:15:00,25.14,25.19,25.0,25.0,586899.0,25.14,25.19,25.0,25.0,586899.0
2020-06-08 13:20:00,25.01,25.1,24.92,25.07,580930.0,25.01,25.1,24.92,25.07,580930.0
2020-06-08 13:25:00,25.07,25.12,25.03,25.12,345175.0,25.07,25.12,25.03,25.12,345175.0
2020-06-08 13:30:00,25.12,25.18,25.05,25.16,350865.0,25.12,25.18,25.05,25.16,350865.0
2020-06-08 13:35:00,25.16,25.17,25.04,25.1,384770.0,25.16,25.17,25.04,25.1,384770.0
2020-06-08 13:40:00,25.09,25.25,25.07,25.21,513459.0,25.09,25.25,25.07,25.21,513459.0
2020-06-08 13:45:00,25.21,25.25,25.16,25.21,629079.0,25.21,25.25,25.16,25.21,629079.0
2020-06-08 13:50:00,25.21,25.32,25.17,25.3,572387.0,25.21,25.32,25.17,25.3,572387.0
2020-06-08 13:55:00,25.3,25.37,25.21,25.31,514135.0,25.3,25.37,25.21,25.31,514135.0
2020-06-08 14:00:00,25.32,25.49,25.28,25.48,700882.0,25.32,25.49,25.28,25.48,700882.0
2020-06-08 14:05:00,25.48,25.6,25.42,25.52,1361096.0,25.48,25.6,25.42,25.52,1361096.0
2020-06-08 14:10:00,25.52,25.52,25.38,25.4,595320.0,25.52,25.52,25.38,25.4,595320.0
2020-06-08 14:15:00,25.41,25.52,25.39,25.49,532195.0,25.41,25.52,25.39,25.49,532195.0
2020-06-08 14:20:00,25.49,25.51,25.4,25.46,556143.0,25.49,25.51,25.4,25.46,556143.0
2020-06-08 14:25:00,25.46,25.46,25.2,25.24,826507.0,25.46,25.46,25.2,25.24,826507.0
2020-06-08 14:30:00,25.24,25.3,25.12,25.29,868933.0,25.24,25.3,25.12,25.29,868933.0
2020-06-08 14:35:00,25.3,25.34,25.19,25.25,537784.0,25.3,25.34,25.19,25.25,537784.0
2020-06-08 14:40:00,25.25,25.27,25.13,25.23,592138.0,25.25,25.27,25.13,25.23,592138.0
2020-06-08 14:45:00,25.23,25.5,25.21,25.46,895805.0,25.23,25.5,25.21,25.46,895805.0
2020-06-08 14:50:00,25.47,25.58,25.36,25.58,659845.0,25.47,25.58,25.36,25.58,659845.0
2020-06-08 14:55:00,25.57,25.83,25.53,25.77,1360080.0,25.57,25.83,25.53,25.77,1360080.0
2020-06-08 15:00:00,25.78,25.85,25.64,25.71,913800.0,25.78,25.85,25.64,25.71,913800.0
2020-06-08 15:05:00,25.71,25.77,25.62,25.72,620084.0,25.71,25.77,25.62,25.72,620084.0
2020-06-08 15:10:00,25.73,25.84,25.67,25.82,675197.0,25.73,25.84,25.67,25.82,675197.0
2020-06-08 15:15:00,25.81,26.1,25.8,26.08,1441015.0,25.81,26.1,25.8,26.08,1441015.0
2020-06-08 15:20:00,26.09,26.23,25.98,26.13,1743361.0,26.09,26.23,25.98,26.13,1743361.0
2020-06-08 15:25:00,26.13,26.38,26.02,26.27,1387293.0,26.13,26.38,26.02,26.27,1387293.0
2020-06-08 15:30:00,26.28,26.43,26.23,26.34,1616458.0,26.28,26.43,26.23,26.34,1616458.0
2020-06-08 15:35:00,26.33,26.5,26.17,26.46,1342396.0,26.33,26.5,26.17,26.46,1342396.0
2020-06-08 15:40:00,26.46,26.5,26.36,26.37,1012514.0,26.46,26.5,26.36,26.37,1012514.0
2020-06-08 15:45:00,26.37,26.63,26.32,26.6,1735700.0,26.37,26.63,26.32,26.6,1735700.0
2020-06-08 15:50:00,26.6,26.91,26.58,26.79,2432584.0,26.6,26.91,26.58,26.79,2432584.0
2020-06-08 15:55:00,26.8,26.86,26.67,26.86,2241609.0,26.8,26.86,26.67,26.86,2241609.0
2020-06-09 09:30:00,25.05,25.06,24.12,24.67,6426647.0,25.05,25.06,24.12,24.67,6426647.0
2020-06-09 09:35:00,24.68,25.5,24.6,25.01,3101985.0,24.68,25.5,24.6,25.01,3101985.0
2020-06-09 09:40:00,25.01,25.23,24.78,25.16,1779078.0,25.01,25.23,24.78,25.16,1779078.0
2020-06-09 09:45:00,25.16,25.2,24.61,24.66,1693038.0,25.16,25.2,24.61,24.66,1693038.0
2020-06-09 09:50:00,24.67,24.69,24.18,24.24,1874439.0,24.67,24.69,24.18,24.24,1874439.0
2020-06-09 09:55:00,24.24,24.65,24.2,24.52,2132928.0,24.24,24.65,24.2,24.52,2132928.0
2020-06-09 10:00:00,24.51,24.53,23.36,23.72,3577310.0,24.51,24.53,23.36,23.72,3577310.0
2020-06-09 10:05:00,23.73,23.73,23.32,23.34,1823207.0,23.73,23.73,23.32,23.34,1823207.0
2020-06-09 10:10:00,23.35,24.12,23.15,23.96,2737684.0,23.35,24.12,23.15,23.96,2737684.0
2020-06-09 10:15:00,23.95,24.24,23.82,24.17,1783863.0,23.95,24.24,23.82,24.17,1783863.0
2020-06-09 10:20:00,24.16,24.49,24.1,24.39,1522305.0,24.16,24.49,24.1,24.39,1522305.0
2020-06-09 10:25:00,24.37,24.44,24.2,24.24,1072279.0,24.37,24.44,24.2,24.24,1072279.0
2020-06-09 10:30:00,24.24,24.4,24.12,24.19,719115.0,24.24,24.4,24.12,24.19,719115.0
2020-06-09 10:35:00,24.19,24.75,24.17,24.74,1159923.0,24.19,24.75,24.17,24.74,1159923.0
2020-06-09 10:40:00,24.74,24.84,24.62,24.76,1002164.0,24.74,24.84,24.62,24.76,1002164.0
2020-06-09 10:45:00,24.76,25.2,24.75,25.19,1556610.0,24.76,25.2,24.75,25.19,1556610.0
2020-06-09 10:50:00,25.2,25.2,24.93,25.05,1355613.0,25.2,25.2,24.93,25.05,1355613.0
2020-06-09 10:55:00,25.07,25.34,25.0,25.22,1250798.0,25.07,25.34,25.0,25.22,1250798.0
2020-06-09 11:00:00,25.22,25.27,24.81,25.1,1389078.0,25.22,25.27,24.81,25.1,1389078.0
2020-06-09 11:05:00,25.1,25.15,24.93,25.11,564706.0,25.1,25.15,24.93,25.11,564706.0
2020-06-09 11:10:00,25.12,25.29,25.0,25.01,798588.0,25.12,25.29,25.0,25.01,798588.0
2020-06-09 11:15:00,25.01,25.08,24.8,24.97,1086894.0,25.01,25.08,24.8,24.97,1086894.0
2020-06-09 11:20:00,24.97,25.2,24.95,25.04,768255.0,24.97,25.2,24.95,25.04,768255.0
2020-06-09 11:25:00,25.03,25.1,24.73,24.8,959018.0,25.03,25.1,24.73,24.8,959018.0
2020-06-09 11:30:00,24.8,24.81,24.53,24.63,891629.0,24.8,24.81,24.53,24.63,891629.0
2020-06-09 11:35:00,24.63,24.71,24.45,24.53,1083840.0,24.63,24.71,24.45,24.53,1083840.0
2020-06-09 11:40:00,24.53,24.75,24.3,24.71,1065443.0,24.53,24.75,24.3,24.71,1065443.0
2020-06-09 11:45:00,24.71,24.71,24.3,24.4,785094.0,24.71,24.71,24.3,24.4,785094.0
2020-06-09 11:50:00,24.42,24.49,24.27,24.44,598132.0,24.42,24.49,24.27,24.44,598132.0
2020-06-09 11:55:00,24.44,24.71,24.43,24.5,825378.0,24.44,24.71,24.43,24.5,825378.0
2020-06-09 12:00:00,24.51,24.64,24.46,24.55,417315.0,24.51,24.64,24.46,24.55,417315.0
2020-06-09 12:05:00,24.54,24.61,24.48,24.59,355451.0,24.54,24.61,24.48,24.59,355451.0
2020-06-09 12:10:00,24.6,24.69,24.58,24.62,390068.0,24.6,24.69,24.58,24.62,390068.0
2020-06-09 12:15:00,24.62,24.88,24.62,24.87,588622.0,24.62,24.88,24.62,24.87,588622.0
2020-06-09 12:20:00,24.87,24.93,24.71,24.78,407283.0,24.87,24.93,24.71,24.78,407283.0
2020-06-09 12:25:00,24.79,24.8,24.64,24.73,357160.0,24.79,24.8,24.64,24.73,357160.0
2020-06-09 12:30:00,24.73,24.99,24.73,24.89,592461.0,24.73,24.99,24.73,24.89,592461.0
2020-06-09 12:35:00,24.89,24.98,24.87,24.98,357343.0,24.89,24.98,24.87,24.98,357343.0
2020-06-09 12:40:00,24.97,24.97,24.85,24.91,285498.0,24.97,24.97,24.85,24.91,285498.0
2020-06-09 12:45:00,24.91,25.05,24.9,25.05,428753.0,24.91,25.05,24.9,25.05,428753.0
2020-06-09 12:50:00,25.05,25.15,25.01,25.08,528122.0,25.05,25.15,25.01,25.08,528122.0
2020-06-09 12:55:00,25.08,25.12,24.96,25.03,487767.0,25.08,25.12,24.96,25.03,487767.0
2020-06-09 13:00:00,25.02,25.08,24.99,24.99,286418.0,25.02,25.08,24.99,24.99,286418.0
2020-06-09 13:05:00,24.98,25.02,24.75,24.92,568225.0,24.98,25.02,24.75,24.92,568225.0
2020-06-09 13:10:00,24.91,24.96,24.75,24.76,472111.0,24.91,24.96,24.75,24.76,472111.0
2020-06-09 13:15:00,24.76,24.91,24.65,24.89,645695.0,24.76,24.91,24.65,24.89,645695.0
2020-06-09 13:20:00,24.88,25.03,24.88,24.97,422913.0,24.88,25.03,24.88,24.97,422913.0
2020-06-09 13:25:00,24.98,24.98,24.83,24.86,260866.0,24.98,24.98,24.83,24.86,260866.0
2020-06-09 13:30:00,24.87,24.9,24.75,24.75,250007.0,24.87,24.9,24.75,24.75,250007.0
2020-06-09 13:35:00,24.76,24.84,24.67,24.74,452053.0,24.76,24.84,24.67,24.74,452053.0
2020-06-09 13:40:00,24.74,24.86,24.73,24.8,365934.0,24.74,24.86,24.73,24.8,365934.0
2020-06-09 13:45:00,24.8,24.83,24.62,24.64,500931.0,24.8,24.83,24.62,24.64,500931.0
2020-06-09 13:50:00,24.64,24.7,24.54,24.59,315312.0,24.64,24.7,24.54,24.59,315312.0
2020-06-09 13:55:00,24.58,24.6,24.5,24.59,351020.0,24.58,24.6,24.5,24.59,351020.0
2020-06-09 14:00:00,24.59,24.76,24.55,24.73,599269.0,24.59,24.76,24.55,24.73,599269.0
2020-06-09 14:05:00,24.73,24.8,24.51,24.52,503421.0,24.73,24.8,24.51,24.52,503421.0
2020-06-09 14:10:00,24.52,24.53,24.4,24.46,576364.0,24.52,24.53,24.4,24.46,576364.0
2020-06-09 14:15:00,24.46,24.5,24.39,24.4,512547.0,24.46,24.5,24.39,24.4,512547.0
2020-06-09 14:20:00,24.4,24.4,24.07,24.07,1145122.0,24.4,24.4,24.07,24.07,1145122.0
2020-06-09 14:25:00,24.06,24.54,24.05,24.32,1063350.0,24.06,24.54,24.05,24.32,1063350.0
2020-06-09 14:30:00,24.32,24.49,24.29,24.4,558052.0,24.32,24.49,24.29,24.4,558052.0
2020-06-09 14:35:00,24.39,24.4,24.08,24.17,574502.0,24.39,24.4,24.08,24.17,574502.0
2020-06-09 14:40:00,24.17,24.26,24.1,24.17,526949.0,24.17,24.26,24.1,24.17,526949.0
2020-06-09 14:45:00,24.18,24.22,24.09,24.15,606644.0,24.18,24.22,24.09,24.15,606644.0
2020-06-09 14:50:00,24.15,24.31,24.14,24.22,470356.0,24.15,24.31,24.14,24.22,470356.0
2020-06-09 14:55:00,24.22,24.24,24.06,24.12,560536.0,24.22,24.24,24.06,24.12,560536.0
2020-06-09 15:00:00,24.1,24.13,24.0,24.0,524653.0,24.1,24.13,24.0,24.0,524653.0
2020-06-09 15:05:00,24.0,24.12,23.95,24.09,1157427.0,24.0,24.12,23.95,24.09,1157427.0
2020-06-09 15:10:00,24.09,24.15,23.95,23.98,650881.0,24.09,24.15,23.95,23.98,650881.0
2020-06-09 15:15:00,23.98,24.22,23.98,24.2,517118.0,23.98,24.22,23.98,24.2,517118.0
2020-06-09 15:20:00,24.2,24.39,24.19,24.2,932721.0,24.2,24.39,24.19,24.2,932721.0
2020-06-09 15:25:00,24.2,24.38,24.19,24.32,551424.0,24.2,24.38,24.19,24.32,551424.0
2020-06-09 15:30:00,24.32,24.37,24.1,24.13,662944.0,24.32,24.37,24.1,24.13,662944.0
2020-06-09 15:35:00,24.13,24.24,24.11,24.2,610852.0,24.13,24.24,24.11,24.2,610852.0
2020-06-09 15:40:00,24.2,24.29,24.14,24.23,606329.0,24.2,24.29,24.14,24.23,606329.0
2020-06-09 15:45:00,24.23,24.25,24.17,24.18,598355.0,24.23,24.25,24.17,24.18,598355.0
2020-06-09 15:50:00,24.18,24.2,24.03,24.04,1001392.0,24.18,24.2,24.03,24.04,1001392.0
2020-06-09 15:55:00,24.03,24.14,24.03,24.12,1269177.0,24.03,24.14,24.03,24.12,1269177.0
2020-06-10 09:30:00,22.71,22.71,21.9,21.93,4356159.0,22.71,22.71,21.9,21.93,4356159.0
2020-06-10 09:35:00,21.91,21.93,21.21,21.34,3776896.0,21.91,21.93,21.21,21.34,3776896.0
2020-06-10 09:40:00,21.34,21.5,20.55,20.85,5246897.0,21.34,21.5,20.55,20.85,5246897.0
2020-06-10 09:45:00,20.89,21.35,20.7,21.26,2995554.0,20.89,21.35,20.7,21.26,2995554.0
2020-06-10 09:50:00,21.27,21.44,20.77,20.85,2286032.0,21.27,21.44,20.77,20.85,2286032.0
2020-06-10 09:55:00,20.86,21.54,20.71,21.38,2195146.0,20.86,21.54,20.71,21.38,2195146.0
2020-06-10 10:00:00,21.39,21.41,20.81,20.97,1635094.0,21.39,21.41,20.81,20.97,1635094.0
2020-06-10 10:05:00,20.96,21.03,20.8,20.87,1309780.0,20.96,21.03,20.8,20.87,1309780.0
2020-06-10 10:10:00,20.87,20.88,20.0,20.0,3620864.0,20.87,20.88,20.0,20.0,3620864.0
2020-06-10 10:15:00,20.0,20.4,19.71,19.82,4527300.0,20.0,20.4,19.71,19.82,4527300.0
2020-06-10 10:20:00,19.82,19.84,19.4,19.78,3543820.0,19.82,19.84,19.4,19.78,3543820.0
2020-06-10 10:25:00,19.76,20.36,19.75,20.27,2616347.0,19.76,20.36,19.75,20.27,2616347.0
2020-06-10 10:30:00,20.26,20.49,20.1,20.26,2125760.0,20.26,20.49,20.1,20.26,2125760.0
2020-06-10 10:35:00,20.26,20.6,20.17,20.53,1510583.0,20.26,20.6,20.17,20.53,1510583.0
2020-06-10 10:40:00,20.53,20.79,20.22,20.41,1783532.0,20.53,20.79,20.22,20.41,1783532.0
2020-06-10 10:45:00,20.41,20.59,20.26,20.38,1206783.0,20.41,20.59,20.26,20.38,1206783.0
2020-06-10 10:50:00,20.38,20.48,20.22,20.23,1460894.0,20.38,20.48,20.22,20.23,1460894.0
2020-06-10 10:55:00,20.23,20.29,20.03,20.18,1364463.0,20.23,20.29,20.03,20.18,1364463.0
2020-06-10 11:00:00,20.2,20.5,20.08,20.43,991036.0,20.2,20.5,20.08,20.43,991036.0
2020-06-10 11:05:00,20.43,20.81,20.4,20.72,1391810.0,20.43,20.81,20.4,20.72,1391810.0
2020-06-10 11:10:00,20.72,20.75,20.41,20.7,1084532.0,20.72,20.75,20.41,20.7,1084532.0
2020-06-10 11:15:00,20.7,20.78,20.5,20.58,994931.0,20.7,20.78,20.5,20.58,994931.0
2020-06-10 11:20:00,20.58,20.84,20.57,20.76,925616.0,20.58,20.84,20.57,20.76,925616.0
2020-06-10 11:25:00,20.77,21.05,20.76,20.92,1264516.0,20.77,21.05,20.76,20.92,1264516.0
2020-06-10 11:30:00,20.92,21.2,20.92,21.13,1124525.0,20.92,21.2,20.92,21.13,1124525.0
2020-06-10 11:35:00,21.14,21.28,20.96,21.2,1031731.0,21.14,21.28,20.96,21.2,1031731.0
2020-06-10 11:40:00,21.2,21.56,21.16,21.41,1620976.0,21.2,21.56,21.16,21.41,1620976.0
2020-06-10 11:45:00,21.41,21.62,21.4,21.52,1329658.0,21.41,21.62,21.4,21.52,1329658.0
2020-06-10 11:50:00,21.53,22.07,21.49,22.04,1987771.0,21.53,22.07,21.49,22.04,1987771.0
2020-06-10 11:55:00,22.03,22.16,21.8,21.99,1850608.0,22.03,22.16,21.8,21.99,1850608.0
2020-06-10 12:00:00,22.0,22.3,21.77,22.29,1505474.0,22.0,22.3,21.77,22.29,1505474.0
2020-06-10 12:05:00,22.28,22.3,21.67,21.82,1753291.0,22.28,22.3,21.67,21.82,1753291.0
2020-06-10 12:10:00,21.81,21.82,21.52,21.57,1140454.0,21.81,21.82,21.52,21.57,1140454.0
2020-06-10 12:15:00,21.57,21.86,21.5,21.82,1140997.0,21.57,21.86,21.5,21.82,1140997.0
2020-06-10 12:20:00,21.82,21.82,21.48,21.71,1170662.0,21.82,21.82,21.48,21.71,1170662.0
2020-06-10 12:25:00,21.72,21.79,21.4,21.41,838607.0,21.72,21.79,21.4,21.41,838607.0
2020-06-10 12:30:00,21.4,21.48,21.22,21.32,1212587.0,21.4,21.48,21.22,21.32,1212587.0
2020-06-10 12:35:00,21.32,21.33,21.01,21.19,1264038.0,21.32,21.33,21.01,21.19,1264038.0
2020-06-10 12:40:00,21.18,21.5,21.05,21.48,982296.0,21.18,21.5,21.05,21.48,982296.0
2020-06-10 12:45:00,21.48,21.49,21.26,21.3,686333.0,21.48,21.49,21.26,21.3,686333.0
2020-06-10 12:50:00,21.3,21.48,21.27,21.43,461641.0,21.3,21.48,21.27,21.43,461641.0
2020-06-10 12:55:00,21.44,21.7,21.43,21.66,826100.0,21.44,21.7,21.43,21.66,826100.0
2020-06-10 13:00:00,21.66,21.67,21.2,21.27,1012170.0,21.66,21.67,21.2,21.27,1012170.0
2020-06-10 13:05:00,21.26,21.46,21.23,21.45,554269.0,21.26,21.46,21.23,21.45,554269.0
2020-06-10 13:10:00,21.45,21.52,21.34,21.42,444004.0,21.45,21.52,21.34,21.42,444004.0
2020-06-10 13:15:00,21.43,21.68,21.41,21.62,516065.0,21.43,21.68,21.41,21.62,516065.0
2020-06-10 13:20:00,21.63,21.72,21.54,21.71,515154.0,21.63,21.72,21.54,21.71,515154.0
2020-06-10 13:25:00,21.71,21.71,21.5,21.55,512476.0,21.71,21.71,21.5,21.55,512476.0
2020-06-10 13:30:00,21.55,21.73,21.54,21.61,445097.0,21.55,21.73,21.54,21.61,445097.0
2020-06-10 13:35:00,21.61,21.67,21.54,21.62,376489.0,21.61,21.67,21.54,21.62,376489.0
2020-06-10 13:40:00,21.61,21.62,21.14,21.39,1173937.0,21.61,21.62,21.14,21.39,1173937.0
2020-06-10 13:45:00,21.39,21.45,21.29,21.31,455159.0,21.39,21.45,21.29,21.31,455159.0
2020-06-10 13:50:00,21.32,21.54,21.3,21.47,484468.0,21.32,21.54,21.3,21.47,484468.0
2020-06-10 13:55:00,21.48,21.54,21.37,21.43,549964.0,21.48,21.54,21.37,21.43,549964.0
2020-06-10 14:00:00,21.43,22.1,21.18,22.07,1890542.0,21.43,22.1,21.18,22.07,1890542.0
2020-06-10 14:05:00,22.07,22.6,21.7,21.73,3070191.0,22.07,22.6,21.7,21.73,3070191.0
2020-06-10 14:10:00,21.73,22.28,21.71,22.23,1622823.0,21.73,22.28,21.71,22.23,1622823.0
2020-06-10 14:15:00,22.23,22.5,22.21,22.34,1836249.0,22.23,22.5,22.21,22.34,1836249.0
2020-06-10 14:20:00,22.33,22.34,21.76,21.91,1670924.0,22.33,22.34,21.76,21.91,1670924.0
2020-06-10 14:25:00,21.91,22.29,21.89,22.19,1077199.0,21.91,22.29,21.89,22.19,1077199.0
2020-06-10 14:30:00,22.17,22.24,21.83,21.85,915966.0,22.17,22.24,21.83,21.85,915966.0
2020-06-10 14:35:00,21.87,22.0,21.43,21.45,1585580.0,21.87,22.0,21.43,21.45,1585580.0
2020-06-10 14:40:00,21.45,21.74,21.3,21.7,1429371.0,21.45,21.74,21.3,21.7,1429371.0
2020-06-10 14:45:00,21.7,21.7,21.26,21.26,1022441.0,21.7,21.7,21.26,21.26,1022441.0
2020-06-10 14:50:00,21.26,21.32,20.84,21.06,2050226.0,21.26,21.32,20.84,21.06,2050226.0
2020-06-10 14:55:00,21.06,21.31,20.91,21.27,999711.0,21.06,21.31,20.91,21.27,999711.0
2020-06-10 15:00:00,21.26,21.26,20.75,20.78,1258899.0,21.26,21.26,20.75,20.78,1258899.0
2020-06-10 15:05:00,20.78,21.22,20.77,21.16,1115870.0,20.78,21.22,20.77,21.16,1115870.0
2020-06-10 15:10:00,21.16,21.24,21.0,21.2,872311.0,21.16,21.24,21.0,21.2,872311.0
2020-06-10 15:15:00,21.2,21.21,20.96,21.11,815706.0,21.2,21.21,20.96,21.11,815706.0
2020-06-10 15:20:00,21.13,21.13,20.93,20.94,539518.0,21.13,21.13,20.93,20.94,539518.0
2020-06-10 15:25:00,20.94,21.34,20.88,21.32,1270480.0,20.94,21.34,20.88,21.32,1270480.0
2020-06-10 15:30:00,21.32,21.45,21.14,21.25,842720.0,21.32,21.45,21.14,21.25,842720.0
2020-06-10 15:35:00,21.26,21.26,21.03,21.17,606033.0,21.26,21.26,21.03,21.17,606033.0
2020-06-10 15:40:00,21.17,21.17,20.94,20.99,709708.0,21.17,21.17,20.94,20.99,709708.0
2020-06-10 15:45:00,20.98,21.02,20.82,20.86,1065940.0,20.98,21.02,20.82,20.86,1065940.0
2020-06-10 15:50:00,20.87,21.0,20.85,20.91,763703.0,20.87,21.0,20.85,20.91,763703.0
2020-06-10 15:55:00,20.9,20.91,20.59,20.64,2057657.0,20.9,20.91,20.59,20.64,2057657.0
2020-06-11 09:30:00,16.75,17.79,16.45,17.76,7491369.0,16.75,17.79,16.45,17.76,7491369.0
2020-06-11 09:35:00,17.77,18.3,17.72,18.24,4444982.0,17.77,18.3,17.72,18.24,4444982.0
2020-06-11 09:40:00,18.24,18.71,18.07,18.56,4121639.0,18.24,18.71,18.07,18.56,4121639.0
2020-06-11 09:45:00,18.57,19.0,18.53,18.74,3458337.0,18.57,19.0,18.53,18.74,3458337.0
2020-06-11 09:50:00,18.74,18.78,18.31,18.69,2675724.0,18.74,18.78,18.31,18.69,2675724.0
2020-06-11 09:55:00,18.69,18.72,18.15,18.29,2015112.0,18.69,18.72,18.15,18.29,2015112.0
2020-06-11 10:00:00,18.3,18.56,17.94,18.08,2625761.0,18.3,18.56,17.94,18.08,2625761.0
2020-06-11 10:05:00,18.07,18.2,17.87,18.02,2282634.0,18.07,18.2,17.87,18.02,2282634.0
2020-06-11 10:10:00,18.04,18.55,18.01,18.36,1993333.0,18.04,18.55,18.01,18.36,1993333.0
2020-06-11 10:15:00,18.35,18.66,18.28,18.46,1601087.0,18.35,18.66,18.28,18.46,1601087.0
2020-06-11 10:20:00,18.47,18.74,18.43,18.45,1468585.0,18.47,18.74,18.43,18.45,1468585.0
2020-06-11 10:25:00,18.45,18.47,18.17,18.18,1524244.0,18.45,18.47,18.17,18.18,1524244.0
2020-06-11 10:30:00,18.18,18.45,18.15,18.28,951268.0,18.18,18.45,18.15,18.28,951268.0
2020-06-11 10:35:00,18.28,18.29,18.05,18.14,1127582.0,18.28,18.29,18.05,18.14,1127582.0
2020-06-11 10:40:00,18.13,18.24,18.07,18.07,891790.0,18.13,18.24,18.07,18.07,891790.0
2020-06-11 10:45:00,18.07,18.08,17.76,17.77,1689521.0,18.07,18.08,17.76,17.77,1689521.0
2020-06-11 10:50:00,17.76,18.09,17.76,18.0,1243890.0,17.76,18.09,17.76,18.0,1243890.0
2020-06-11 10:55:00,17.99,17.99,17.61,17.62,1217997.0,17.99,17.99,17.61,17.62,1217997.0
2020-06-11 11:00:00,17.63,17.7,17.5,17.65,2033962.0,17.63,17.7,17.5,17.65,2033962.0
2020-06-11 11:05:00,17.64,17.78,17.55,17.6,1396894.0,17.64,17.78,17.55,17.6,1396894.0
2020-06-11 11:10:00,17.6,17.65,17.55,17.56,690508.0,17.6,17.65,17.55,17.56,690508.0
2020-06-11 11:15:00,17.55,17.89,17.55,17.82,1367457.0,17.55,17.89,17.55,17.82,1367457.0
2020-06-11 11:20:00,17.82,17.95,17.71,17.74,997454.0,17.82,17.95,17.71,17.74,997454.0
2020-06-11 11:25:00,17.75,17.79,17.53,17.59,1061215.0,17.75,17.79,17.53,17.59,1061215.0
2020-06-11 11:30:00,17.6,17.7,17.35,17.35,1580616.0,17.6,17.7,17.35,17.35,1580616.0
2020-06-11 11:35:00,17.35,17.56,17.33,17.33,1028346.0,17.35,17.56,17.33,17.33,1028346.0
2020-06-11 11:40:00,17.33,17.4,17.26,17.36,1098036.0,17.33,17.4,17.26,17.36,1098036.0
2020-06-11 11:45:00,17.37,17.43,17.21,17.32,1163155.0,17.37,17.43,17.21,17.32,1163155.0
2020-06-11 11:50:00,17.33,17.45,17.26,17.38,894775.0,17.33,17.45,17.26,17.38,894775.0
2020-06-11 11:55:00,17.38,17.55,17.32,17.51,937407.0,17.38,17.55,17.32,17.51,937407.0
2020-06-11 12:00:00,17.51,17.51,17.32,17.35,805695.0,17.51,17.51,17.32,17.35,805695.0
2020-06-11 12:05:00,17.35,17.38,17.21,17.23,747120.0,17.35,17.38,17.21,17.23,747120.0
2020-06-11 12:10:00,17.23,17.26,17.0,17.01,1395218.0,17.23,17.26,17.0,17.01,1395218.0
2020-06-11 12:15:00,17.01,17.07,16.91,17.06,1805832.0,17.01,17.07,16.91,17.06,1805832.0
2020-06-11 12:20:00,17.05,17.29,17.04,17.14,1556874.0,17.05,17.29,17.04,17.14,1556874.0
2020-06-11 12:25:00,17.12,17.14,17.0,17.03,914706.0,17.12,17.14,17.0,17.03,914706.0
2020-06-11 12:30:00,17.02,17.4,17.01,17.2,1290586.0,17.02,17.4,17.01,17.2,1290586.0
2020-06-11 12:35:00,17.21,17.35,17.17,17.23,693904.0,17.21,17.35,17.17,17.23,693904.0
2020-06-11 12:40:00,17.23,17.27,17.05,17.11,664602.0,17.23,17.27,17.05,17.11,664602.0
2020-06-11 12:45:00,17.12,17.38,17.06,17.35,1350084.0,17.12,17.38,17.06,17.35,1350084.0
2020-06-11 12:50:00,17.35,17.4,17.21,17.29,818868.0,17.35,17.4,17.21,17.29,818868.0
2020-06-11 12:55:00,17.28,17.35,17.21,17.28,625336.0,17.28,17.35,17.21,17.28,625336.0
2020-06-11 13:00:00,17.27,17.72,17.25,17.62,1443725.0,17.27,17.72,17.25,17.62,1443725.0
2020-06-11 13:05:00,17.62,17.73,17.42,17.72,1107178.0,17.62,17.73,17.42,17.72,1107178.0
2020-06-11 13:10:00,17.71,17.8,17.57,17.78,866525.0,17.71,17.8,17.57,17.78,866525.0
2020-06-11 13:15:00,17.79,17.82,17.56,17.63,1108965.0,17.79,17.82,17.56,17.63,1108965.0
2020-06-11 13:20:00,17.64,17.92,17.61,17.9,1273557.0,17.64,17.92,17.61,17.9,1273557.0
2020-06-11 13:25:00,17.89,17.91,17.51,17.61,1219716.0,17.89,17.91,17.51,17.61,1219716.0
2020-06-11 13:30:00,17.61,17.7,17.42,17.44,1157248.0,17.61,17.7,17.42,17.44,1157248.0
2020-06-11 13:35:00,17.44,17.52,17.41,17.41,673479.0,17.44,17.52,17.41,17.41,673479.0
2020-06-11 13:40:00,17.41,17.5,17.33,17.4,657572.0,17.41,17.5,17.33,17.4,657572.0
2020-06-11 13:45:00,17.4,17.5,17.28,17.44,821430.0,17.4,17.5,17.28,17.44,821430.0
2020-06-11 13:50:00,17.44,17.69,17.4,17.69,762615.0,17.44,17.69,17.4,17.69,762615.0
2020-06-11 13:55:00,17.68,17.74,17.56,17.63,777699.0,17.68,17.74,17.56,17.63,777699.0
2020-06-11 14:00:00,17.62,17.64,17.43,17.49,655296.0,17.62,17.64,17.43,17.49,655296.0
2020-06-11 14:05:00,17.49,17.56,17.46,17.47,427661.0,17.49,17.56,17.46,17.47,427661.0
2020-06-11 14:10:00,17.47,17.53,17.37,17.41,570114.0,17.47,17.53,17.37,17.41,570114.0
2020-06-11 14:15:00,17.43,17.44,17.36,17.38,268366.0,17.43,17.44,17.36,17.38,268366.0
2020-06-11 14:20:00,17.37,17.46,17.32,17.41,443226.0,17.37,17.46,17.32,17.41,443226.0
2020-06-11 14:25:00,17.42,17.48,17.34,17.39,512849.0,17.42,17.48,17.34,17.39,512849.0
2020-06-11 14:30:00,17.39,17.49,17.21,17.25,580594.0,17.39,17.49,17.21,17.25,580594.0
2020-06-11 14:35:00,17.26,17.32,17.04,17.17,1019552.0,17.26,17.32,17.04,17.17,1019552.0
2020-06-11 14:40:00,17.18,17.24,17.07,17.12,859985.0,17.18,17.24,17.07,17.12,859985.0
2020-06-11 14:45:00,17.12,17.32,17.11,17.28,937050.0,17.12,17.32,17.11,17.28,937050.0
2020-06-11 14:50:00,17.29,17.36,17.09,17.16,965883.0,17.29,17.36,17.09,17.16,965883.0
2020-06-11 14:55:00,17.15,17.25,17.01,17.14,975804.0,17.15,17.25,17.01,17.14,975804.0
2020-06-11 15:00:00,17.13,17.16,17.01,17.13,1290143.0,17.13,17.16,17.01,17.13,1290143.0
2020-06-11 15:05:00,17.12,17.24,17.05,17.12,908227.0,17.12,17.24,17.05,17.12,908227.0
2020-06-11 15:10:00,17.13,17.16,17.05,17.09,840704.0,17.13,17.16,17.05,17.09,840704.0
2020-06-11 15:15:00,17.1,17.1,17.02,17.04,636790.0,17.1,17.1,17.02,17.04,636790.0
2020-06-11 15:20:00,17.04,17.05,16.84,16.87,1669753.0,17.04,17.05,16.84,16.87,1669753.0
2020-06-11 15:25:00,16.87,16.97,16.74,16.96,1439596.0,16.87,16.97,16.74,16.96,1439596.0
2020-06-11 15:30:00,16.96,17.09,16.84,17.04,1459889.0,16.96,17.09,16.84,17.04,1459889.0
2020-06-11 15:35:00,17.04,17.09,16.92,17.04,943020.0,17.04,17.09,16.92,17.04,943020.0
2020-06-11 15:40:00,17.04,17.37,17.03,17.33,1388974.0,17.04,17.37,17.03,17.33,1388974.0
2020-06-11 15:45:00,17.32,17.32,17.11,17.11,920823.0,17.32,17.32,17.11,17.11,920823.0
2020-06-11 15:50:00,17.12,17.14,17.01,17.1,1148928.0,17.12,17.14,17.01,17.1,1148928.0
2020-06-11 15:55:00,17.1,17.27,17.08,17.24,2051029.0,17.1,17.27,17.08,17.24,2051029.0
2020-06-12 09:30:00,19.58,19.65,19.11,19.16,4161662.0,19.58,19.65,19.11,19.16,4161662.0
2020-06-12 09:35:00,19.16,19.92,19.1,19.9,3386061.0,19.16,19.92,19.1,19.9,3386061.0
2020-06-12 09:40:00,19.9,20.2,19.76,19.88,3412777.0,19.9,20.2,19.76,19.88,3412777.0
2020-06-12 09:45:00,19.89,19.94,19.36,19.42,2144653.0,19.89,19.94,19.36,19.42,2144653.0
2020-06-12 09:50:00,19.44,19.8,19.37,19.58,1680454.0,19.44,19.8,19.37,19.58,1680454.0
2020-06-12 09:55:00,19.57,20.07,19.55,20.07,3343606.0,19.57,20.07,19.55,20.07,3343606.0
2020-06-12 10:00:00,20.06,20.45,20.05,20.18,5118625.0,20.06,20.45,20.05,20.18,5118625.0
2020-06-12 10:05:00,20.18,20.39,20.04,20.17,2642267.0,20.18,20.39,20.04,20.17,2642267.0
2020-06-12 10:10:00,20.16,20.45,20.15,20.15,2179656.0,20.16,20.45,20.15,20.15,2179656.0
2020-06-12 10:15:00,20.16,20.43,20.1,20.28,1855750.0,20.16,20.43,20.1,20.28,1855750.0
2020-06-12 10:20:00,20.27,20.58,20.27,20.48,1843847.0,20.27,20.58,20.27,20.48,1843847.0
2020-06-12 10:25:00,20.47,20.47,20.1,20.1,1645912.0,20.47,20.47,20.1,20.1,1645912.0
2020-06-12 10:30:00,20.1,20.27,19.84,19.94,2161514.0,20.1,20.27,19.84,19.94,2161514.0
2020-06-12 10:35:00,19.94,19.95,19.61,19.61,2055247.0,19.94,19.95,19.61,19.61,2055247.0
2020-06-12 10:40:00,19.61,20.02,19.61,19.91,1791619.0,19.61,20.02,19.61,19.91,1791619.0
2020-06-12 10:45:00,19.92,20.08,19.77,19.92,1394638.0,19.92,20.08,19.77,19.92,1394638.0
2020-06-12 10:50:00,19.92,19.93,19.5,19.54,1621050.0,19.92,19.93,19.5,19.54,1621050.0
2020-06-12 10:55:00,19.54,19.59,19.15,19.15,2244217.0,19.54,19.59,19.15,19.15,2244217.0
2020-06-12 11:00:00,19.16,19.45,18.72,18.73,2681788.0,19.16,19.45,18.72,18.73,2681788.0
2020-06-12 11:05:00,18.73,19.48,18.73,19.35,2637314.0,18.73,19.48,18.73,19.35,2637314.0
2020-06-12 11:10:00,19.36,19.39,19.0,19.0,1424261.0,19.36,19.39,19.0,19.0,1424261.0
2020-06-12 11:15:00,19.01,19.21,18.76,18.8,1304021.0,19.01,19.21,18.76,18.8,1304021.0
2020-06-12 11:20:00,18.8,19.11,18.67,18.75,1457485.0,18.8,19.11,18.67,18.75,1457485.0
2020-06-12 11:25:00,18.76,19.26,18.76,19.1,1608286.0,18.76,19.26,18.76,19.1,1608286.0
2020-06-12 11:30:00,19.1,19.33,18.93,19.29,1234025.0,19.1,19.33,18.93,19.29,1234025.0
2020-06-12 11:35:00,19.29,19.52,19.14,19.34,1681683.0,19.29,19.52,19.14,19.34,1681683.0
2020-06-12 11:40:00,19.34,19.4,19.13,19.14,946969.0,19.34,19.4,19.13,19.14,946969.0
2020-06-12 11:45:00,19.14,19.46,19.13,19.41,874813.0,19.14,19.46,19.13,19.41,874813.0
2020-06-12 11:50:00,19.39,19.45,19.28,19.44,606913.0,19.39,19.45,19.28,19.44,606913.0
2020-06-12 11:55:00,19.45,19.83,19.43,19.8,1439137.0,19.45,19.83,19.43,19.8,1439137.0
2020-06-12 12:00:00,19.81,19.87,19.64,19.79,1365977.0,19.81,19.87,19.64,19.79,1365977.0
2020-06-12 12:05:00,19.79,19.89,19.61,19.67,1176942.0,19.79,19.89,19.61,19.67,1176942.0
2020-06-12 12:10:00,19.67,19.77,19.53,19.76,1061351.0,19.67,19.77,19.53,19.76,1061351.0
2020-06-12 12:15:00,19.76,19.85,19.61,19.85,775410.0,19.76,19.85,19.61,19.85,775410.0
2020-06-12 12:20:00,19.85,19.88,19.62,19.62,744078.0,19.85,19.88,19.62,19.62,744078.0
2020-06-12 12:25:00,19.63,19.79,19.52,19.66,1093042.0,19.63,19.79,19.52,19.66,1093042.0
2020-06-12 12:30:00,19.66,19.67,19.4,19.46,884553.0,19.66,19.67,19.4,19.46,884553.0
2020-06-12 12:35:00,19.45,19.61,19.43,19.56,548152.0,19.45,19.61,19.43,19.56,548152.0
2020-06-12 12:40:00,19.57,19.75,19.54,19.68,731332.0,19.57,19.75,19.54,19.68,731332.0
2020-06-12 12:45:00,19.68,19.69,19.52,19.61,618637.0,19.68,19.69,19.52,19.61,618637.0
2020-06-12 12:50:00,19.62,19.75,19.58,19.75,566911.0,19.62,19.75,19.58,19.75,566911.0
2020-06-12 12:55:00,19.73,19.83,19.69,19.78,636078.0,19.73,19.83,19.69,19.78,636078.0
2020-06-12 13:00:00,19.78,19.81,19.53,19.55,555294.0,19.78,19.81,19.53,19.55,555294.0
2020-06-12 13:05:00,19.56,19.65,19.51,19.55,533149.0,19.56,19.65,19.51,19.55,533149.0
2020-06-12 13:10:00,19.55,19.74,19.5,19.65,505603.0,19.55,19.74,19.5,19.65,505603.0
2020-06-12 13:15:00,19.64,19.72,19.56,19.63,471977.0,19.64,19.72,19.56,19.63,471977.0
2020-06-12 13:20:00,19.62,19.79,19.58,19.65,629508.0,19.62,19.79,19.58,19.65,629508.0
2020-06-12 13:25:00,19.66,19.75,19.65,19.68,441246.0,19.66,19.75,19.65,19.68,441246.0
2020-06-12 13:30:00,19.69,19.72,19.5,19.52,670344.0,19.69,19.72,19.5,19.52,670344.0
2020-06-12 13:35:00,19.52,19.6,19.28,19.31,913778.0,19.52,19.6,19.28,19.31,913778.0
2020-06-12 13:40:00,19.3,19.43,19.25,19.28,1166936.0,19.3,19.43,19.25,19.28,1166936.0
2020-06-12 13:45:00,19.28,19.3,19.06,19.13,1149250.0,19.28,19.3,19.06,19.13,1149250.0
2020-06-12 13:50:00,19.13,19.21,19.0,19.18,1264752.0,19.13,19.21,19.0,19.18,1264752.0
2020-06-12 13:55:00,19.18,19.29,19.01,19.01,918942.0,19.18,19.29,19.01,19.01,918942.0
2020-06-12 14:00:00,19.01,19.24,18.96,19.15,1480336.0,19.01,19.24,18.96,19.15,1480336.0
2020-06-12 14:05:00,19.16,19.2,19.05,19.12,631482.0,19.16,19.2,19.05,19.12,631482.0
2020-06-12 14:10:00,19.14,19.47,19.14,19.35,911849.0,19.14,19.47,19.14,19.35,911849.0
2020-06-12 14:15:00,19.35,19.48,19.25,19.37,628521.0,19.35,19.48,19.25,19.37,628521.0
2020-06-12 14:20:00,19.37,19.44,19.24,19.39,560817.0,19.37,19.44,19.24,19.39,560817.0
2020-06-12 14:25:00,19.4,19.58,19.39,19.57,671969.0,19.4,19.58,19.39,19.57,671969.0
2020-06-12 14:30:00,19.57,19.82,19.55,19.69,1357805.0,19.57,19.82,19.55,19.69,1357805.0
2020-06-12 14:35:00,19.69,19.72,19.5,19.51,745511.0,19.69,19.72,19.5,19.51,745511.0
2020-06-12 14:40:00,19.51,19.66,19.46,19.59,515124.0,19.51,19.66,19.46,19.59,515124.0
2020-06-12 14:45:00,19.59,19.76,19.58,19.64,566099.0,19.59,19.76,19.58,19.64,566099.0
2020-06-12 14:50:00,19.65,19.77,19.61,19.76,472651.0,19.65,19.77,19.61,19.76,472651.0
2020-06-12 14:55:00,19.75,19.8,19.66,19.79,488927.0,19.75,19.8,19.66,19.79,488927.0
2020-06-12 15:00:00,19.79,19.99,19.78,19.94,952374.0,19.79,19.99,19.78,19.94,952374.0
2020-06-12 15:05:00,19.94,20.1,19.92,20.04,1241697.0,19.94,20.1,19.92,20.04,1241697.0
2020-06-12 15:10:00,20.04,20.26,20.02,20.23,1413180.0,20.04,20.26,20.02,20.23,1413180.0
2020-06-12 15:15:00,20.23,20.26,19.95,20.12,1091381.0,20.23,20.26,19.95,20.12,1091381.0
2020-06-12 15:20:00,20.13,20.13,19.85,19.86,707364.0,20.13,20.13,19.85,19.86,707364.0
2020-06-12 15:25:00,19.86,20.08,19.85,20.02,1032364.0,19.86,20.08,19.85,20.02,1032364.0
2020-06-12 15:30:00,20.01,20.19,19.94,20.19,820780.0,20.01,20.19,19.94,20.19,820780.0
2020-06-12 15:35:00,20.19,20.29,20.14,20.26,893276.0,20.19,20.29,20.14,20.26,893276.0
2020-06-12 15:40:00,20.26,20.35,20.23,20.31,897177.0,20.26,20.35,20.23,20.31,897177.0
2020-06-12 15:45:00,20.31,20.35,20.14,20.28,1473216.0,20.31,20.35,20.14,20.28,1473216.0
2020-06-12 15:50:00,20.28,20.44,20.27,20.41,1678531.0,20.28,20.44,20.27,20.41,1678531.0
2020-06-12 15:55:00,20.4,20.52,20.38,20.5,2115208.0,20.4,20.52,20.38,20.5,2115208.0
2020-06-15 09:30:00,18.36,18.96,18.17,18.83,3436053.0,18.36,18.96,18.17,18.83,3436053.0
2020-06-15 09:35:00,18.82,19.19,18.7,19.07,2409730.0,18.82,19.19,18.7,19.07,2409730.0
2020-06-15 09:40:00,19.06,19.14,18.85,18.99,1954389.0,19.06,19.14,18.85,18.99,1954389.0
2020-06-15 09:45:00,18.99,19.13,18.87,19.04,1388686.0,18.99,19.13,18.87,19.04,1388686.0
2020-06-15 09:50:00,19.05,19.32,18.96,19.22,1546925.0,19.05,19.32,18.96,19.22,1546925.0
2020-06-15 09:55:00,19.22,19.25,18.73,18.84,1786901.0,19.22,19.25,18.73,18.84,1786901.0
2020-06-15 10:00:00,18.85,18.88,18.52,18.68,1662861.0,18.85,18.88,18.52,18.68,1662861.0
2020-06-15 10:05:00,18.69,18.99,18.68,18.9,1209318.0,18.69,18.99,18.68,18.9,1209318.0
2020-06-15 10:10:00,18.91,19.05,18.75,19.02,890599.0,18.91,19.05,18.75,19.02,890599.0
2020-06-15 10:15:00,19.02,19.16,18.88,19.15,879290.0,19.02,19.16,18.88,19.15,879290.0
2020-06-15 10:20:00,19.14,19.16,18.95,18.96,759264.0,19.14,19.16,18.95,18.96,759264.0
2020-06-15 10:25:00,18.96,19.03,18.84,18.85,690705.0,18.96,19.03,18.84,18.85,690705.0
2020-06-15 10:30:00,18.85,19.03,18.76,18.97,902080.0,18.85,19.03,18.76,18.97,902080.0
2020-06-15 10:35:00,18.96,19.04,18.82,18.85,519266.0,18.96,19.04,18.82,18.85,519266.0
2020-06-15 10:40:00,18.84,19.04,18.8,19.0,526541.0,18.84,19.04,18.8,19.0,526541.0
2020-06-15 10:45:00,19.01,19.18,18.98,19.08,807602.0,19.01,19.18,18.98,19.08,807602.0
2020-06-15 10:50:00,19.08,19.2,19.0,19.15,647632.0,19.08,19.2,19.0,19.15,647632.0
2020-06-15 10:55:00,19.16,19.25,19.1,19.21,837563.0,19.16,19.25,19.1,19.21,837563.0
2020-06-15 11:00:00,19.22,19.5,19.22,19.41,1542703.0,19.22,19.5,19.22,19.41,1542703.0
2020-06-15 11:05:00,19.41,19.69,19.33,19.57,1389091.0,19.41,19.69,19.33,19.57,1389091.0
2020-06-15 11:10:00,19.57,19.66,19.46,19.55,1210406.0,19.57,19.66,19.46,19.55,1210406.0
2020-06-15 11:15:00,19.55,19.55,19.26,19.46,1185256.0,19.55,19.55,19.26,19.46,1185256.0
2020-06-15 11:20:00,19.47,19.52,19.28,19.45,888151.0,19.47,19.52,19.28,19.45,888151.0
2020-06-15 11:25:00,19.46,19.49,19.3,19.32,640950.0,19.46,19.49,19.3,19.32,640950.0
2020-06-15 11:30:00,19.32,19.38,19.16,19.23,719978.0,19.32,19.38,19.16,19.23,719978.0
2020-06-15 11:35:00,19.23,19.35,19.22,19.31,646952.0,19.23,19.35,19.22,19.31,646952.0
2020-06-15 11:40:00,19.31,19.41,19.17,19.18,662436.0,19.31,19.41,19.17,19.18,662436.0
2020-06-15 11:45:00,19.18,19.29,19.09,19.15,593928.0,19.18,19.29,19.09,19.15,593928.0
2020-06-15 11:50:00,19.15,19.25,19.13,19.18,519504.0,19.15,19.25,19.13,19.18,519504.0
2020-06-15 11:55:00,19.18,19.4,19.18,19.3,705798.0,19.18,19.4,19.18,19.3,705798.0
2020-06-15 12:00:00,19.28,19.51,19.22,19.45,896412.0,19.28,19.51,19.22,19.45,896412.0
2020-06-15 12:05:00,19.46,19.52,19.41,19.47,716851.0,19.46,19.52,19.41,19.47,716851.0
2020-06-15 12:10:00,19.47,19.48,19.4,19.44,463009.0,19.47,19.48,19.4,19.44,463009.0
2020-06-15 12:15:00,19.44,19.63,19.42,19.57,663911.0,19.44,19.63,19.42,19.57,663911.0
2020-06-15 12:20:00,19.57,19.79,19.55,19.79,923555.0,19.57,19.79,19.55,19.79,923555.0
2020-06-15 12:25:00,19.79,19.8,19.59,19.63,861795.0,19.79,19.8,19.59,19.63,861795.0
2020-06-15 12:30:00,19.64,19.69,19.57,19.59,569687.0,19.64,19.69,19.57,19.59,569687.0
2020-06-15 12:35:00,19.59,19.85,19.59,19.84,677181.0,19.59,19.85,19.59,19.84,677181.0
2020-06-15 12:40:00,19.85,19.85,19.77,19.83,530453.0,19.85,19.85,19.77,19.83,530453.0
2020-06-15 12:45:00,19.83,19.92,19.72,19.89,787227.0,19.83,19.92,19.72,19.89,787227.0
2020-06-15 12:50:00,19.88,20.01,19.87,19.98,686824.0,19.88,20.01,19.87,19.98,686824.0
2020-06-15 12:55:00,19.99,20.11,19.91,20.07,947538.0,19.99,20.11,19.91,20.07,947538.0
2020-06-15 13:00:00,20.07,20.28,20.03,20.27,1015182.0,20.07,20.28,20.03,20.27,1015182.0
2020-06-15 13:05:00,20.28,20.48,20.2,20.48,1302409.0,20.28,20.48,20.2,20.48,1302409.0
2020-06-15 13:10:00,20.48,20.5,20.1,20.19,1544510.0,20.48,20.5,20.1,20.19,1544510.0
2020-06-15 13:15:00,20.19,20.37,20.13,20.25,1098995.0,20.19,20.37,20.13,20.25,1098995.0
2020-06-15 13:20:00,20.25,20.27,19.94,20.02,1011616.0,20.25,20.27,19.94,20.02,1011616.0
2020-06-15 13:25:00,20.03,20.13,20.02,20.1,778270.0,20.03,20.13,20.02,20.1,778270.0
2020-06-15 13:30:00,20.1,20.1,19.76,19.82,1042526.0,20.1,20.1,19.76,19.82,1042526.0
2020-06-15 13:35:00,19.81,20.07,19.81,20.03,935879.0,19.81,20.07,19.81,20.03,935879.0
2020-06-15 13:40:00,20.04,20.16,19.82,19.91,924443.0,20.04,20.16,19.82,19.91,924443.0
2020-06-15 13:45:00,19.91,19.91,19.54,19.56,1048443.0,19.91,19.91,19.54,19.56,1048443.0
2020-06-15 13:50:00,19.55,19.83,19.54,19.67,1194976.0,19.55,19.83,19.54,19.67,1194976.0
2020-06-15 13:55:00,19.67,19.75,19.61,19.64,573842.0,19.67,19.75,19.61,19.64,573842.0
2020-06-15 14:00:00,19.64,20.22,19.64,20.1,1839359.0,19.64,20.22,19.64,20.1,1839359.0
2020-06-15 14:05:00,20.1,20.19,19.91,20.0,1454892.0,20.1,20.19,19.91,20.0,1454892.0
2020-06-15 14:10:00,20.0,20.09,19.92,20.03,954288.0,20.0,20.09,19.92,20.03,954288.0
2020-06-15 14:15:00,20.03,20.23,20.01,20.1,1007336.0,20.03,20.23,20.01,20.1,1007336.0
2020-06-15 14:20:00,20.09,20.15,19.92,20.08,659106.0,20.09,20.15,19.92,20.08,659106.0
2020-06-15 14:25:00,20.09,20.11,19.95,20.01,529652.0,20.09,20.11,19.95,20.01,529652.0
2020-06-15 14:30:00,20.01,20.12,19.84,19.85,784031.0,20.01,20.12,19.84,19.85,784031.0
2020-06-15 14:35:00,19.85,20.0,19.84,19.96,468823.0,19.85,20.0,19.84,19.96,468823.0
2020-06-15 14:40:00,19.97,20.06,19.9,19.95,488197.0,19.97,20.06,19.9,19.95,488197.0
2020-06-15 14:45:00,19.96,20.05,19.95,20.02,362898.0,19.96,20.05,19.95,20.02,362898.0
2020-06-15 14:50:00,20.02,20.06,19.92,19.92,416754.0,20.02,20.06,19.92,19.92,416754.0
2020-06-15 14:55:00,19.91,20.06,19.89,20.02,421834.0,19.91,20.06,19.89,20.02,421834.0
2020-06-15 15:00:00,20.02,20.17,19.99,20.13,571812.0,20.02,20.17,19.99,20.13,571812.0
2020-06-15 15:05:00,20.13,20.15,20.03,20.14,493412.0,20.13,20.15,20.03,20.14,493412.0
2020-06-15 15:10:00,20.14,20.36,20.14,20.34,746310.0,20.14,20.36,20.14,20.34,746310.0
2020-06-15 15:15:00,20.34,20.34,20.12,20.19,664405.0,20.34,20.34,20.12,20.19,664405.0
2020-06-15 15:20:00,20.19,20.22,20.07,20.16,666911.0,20.19,20.22,20.07,20.16,666911.0
2020-06-15 15:25:00,20.16,20.21,19.96,19.99,827836.0,20.16,20.21,19.96,19.99,827836.0
2020-06-15 15:30:00,19.99,20.06,19.82,19.9,806685.0,19.99,20.06,19.82,19.9,806685.0
2020-06-15 15:35:00,19.9,20.0,19.77,19.9,944439.0,19.9,20.0,19.77,19.9,944439.0
2020-06-15 15:40:00,19.89,20.03,19.82,19.98,821747.0,19.89,20.03,19.82,19.98,821747.0
2020-06-15 15:45:00,19.98,20.03,19.88,19.91,815657.0,19.98,20.03,19.88,19.91,815657.0
2020-06-15 15:50:00,19.91,20.07,19.9,19.99,1095210.0,19.91,20.07,19.9,19.99,1095210.0
2020-06-15 15:55:00,19.98,20.03,19.96,19.99,1054326.0,19.98,20.03,19.96,19.99,1054326.0
2020-06-16 09:30:00,22.46,22.47,22.0,22.18,3919653.0,22.46,22.47,22.0,22.18,3919653.0
2020-06-16 09:35:00,22.18,22.25,21.9,22.01,3145730.0,22.18,22.25,21.9,22.01,3145730.0
2020-06-16 09:40:00,22.01,22.04,21.75,21.76,1957160.0,22.01,22.04,21.75,21.76,1957160.0
2020-06-16 09:45:00,21.75,21.92,21.54,21.55,1899814.0,21.75,21.92,21.54,21.55,1899814.0
2020-06-16 09:50:00,21.54,21.62,21.31,21.46,2056118.0,21.54,21.62,21.31,21.46,2056118.0
2020-06-16 09:55:00,21.46,21.87,21.44,21.79,2143026.0,21.46,21.87,21.44,21.79,2143026.0
2020-06-16 10:00:00,21.79,21.92,21.69,21.83,1387888.0,21.79,21.92,21.69,21.83,1387888.0
2020-06-16 10:05:00,21.83,22.06,21.77,21.87,1815489.0,21.83,22.06,21.77,21.87,1815489.0
2020-06-16 10:10:00,21.86,22.01,21.8,21.89,1091749.0,21.86,22.01,21.8,21.89,1091749.0
2020-06-16 10:15:00,21.89,21.92,21.6,21.65,1150565.0,21.89,21.92,21.6,21.65,1150565.0
2020-06-16 10:20:00,21.64,21.84,21.5,21.7,1339356.0,21.64,21.84,21.5,21.7,1339356.0
2020-06-16 10:25:00,21.69,21.92,21.65,21.79,994727.0,21.69,21.92,21.65,21.79,994727.0
2020-06-16 10:30:00,21.8,21.86,21.52,21.56,850016.0,21.8,21.86,21.52,21.56,850016.0
2020-06-16 10:35:00,21.55,21.65,21.35,21.4,1324429.0,21.55,21.65,21.35,21.4,1324429.0
2020-06-16 10:40:00,21.41,21.46,21.17,21.3,1642193.0,21.41,21.46,21.17,21.3,1642193.0
2020-06-16 10:45:00,21.29,21.62,21.09,21.53,1816931.0,21.29,21.62,21.09,21.53,1816931.0
2020-06-16 10:50:00,21.54,21.55,21.01,21.03,1311201.0,21.54,21.55,21.01,21.03,1311201.0
2020-06-16 10:55:00,21.02,21.13,20.62,20.62,2760058.0,21.02,21.13,20.62,20.62,2760058.0
2020-06-16 11:00:00,20.63,20.95,20.11,20.88,3144827.0,20.63,20.95,20.11,20.88,3144827.0
2020-06-16 11:05:00,20.9,21.08,20.66,20.82,1747968.0,20.9,21.08,20.66,20.82,1747968.0
2020-06-16 11:10:00,20.79,20.93,20.59,20.88,1146691.0,20.79,20.93,20.59,20.88,1146691.0
2020-06-16 11:15:00,20.88,21.21,20.87,21.01,1308489.0,20.88,21.21,20.87,21.01,1308489.0
2020-06-16 11:20:00,21.01,21.33,21.0,21.28,1078200.0,21.01,21.33,21.0,21.28,1078200.0
2020-06-16 11:25:00,21.28,21.31,21.09,21.21,891299.0,21.28,21.31,21.09,21.21,891299.0
2020-06-16 11:30:00,21.21,21.27,21.07,21.21,742586.0,21.21,21.27,21.07,21.21,742586.0
2020-06-16 11:35:00,21.23,21.3,21.05,21.1,837652.0,21.23,21.3,21.05,21.1,837652.0
2020-06-16 11:40:00,21.11,21.2,21.06,21.13,521592.0,21.11,21.2,21.06,21.13,521592.0
2020-06-16 11:45:00,21.13,21.4,21.12,21.35,877512.0,21.13,21.4,21.12,21.35,877512.0
2020-06-16 11:50:00,21.35,21.38,21.13,21.14,1142887.0,21.35,21.38,21.13,21.14,1142887.0
2020-06-16 11:55:00,21.14,21.19,20.88,20.94,1003875.0,21.14,21.19,20.88,20.94,1003875.0
2020-06-16 12:00:00,20.93,21.0,20.78,20.87,709812.0,20.93,21.0,20.78,20.87,709812.0
2020-06-16 12:05:00,20.87,20.9,20.72,20.77,860346.0,20.87,20.9,20.72,20.77,860346.0
2020-06-16 12:10:00,20.77,20.87,20.69,20.85,883739.0,20.77,20.87,20.69,20.85,883739.0
2020-06-16 12:15:00,20.85,20.92,20.68,20.76,659198.0,20.85,20.92,20.68,20.76,659198.0
2020-06-16 12:20:00,20.76,20.83,20.73,20.8,395320.0,20.76,20.83,20.73,20.8,395320.0
2020-06-16 12:25:00,20.81,21.07,20.78,20.97,683521.0,20.81,21.07,20.78,20.97,683521.0
2020-06-16 12:30:00,20.96,21.17,20.96,21.09,712171.0,20.96,21.17,20.96,21.09,712171.0
2020-06-16 12:35:00,21.09,21.23,21.07,21.12,694772.0,21.09,21.23,21.07,21.12,694772.0
2020-06-16 12:40:00,21.14,21.15,21.03,21.13,459503.0,21.14,21.15,21.03,21.13,459503.0
2020-06-16 12:45:00,21.13,21.15,20.93,21.0,534338.0,21.13,21.15,20.93,21.0,534338.0
2020-06-16 12:50:00,20.99,21.05,20.89,20.89,408512.0,20.99,21.05,20.89,20.89,408512.0
2020-06-16 12:55:00,20.9,20.95,20.8,20.89,512455.0,20.9,20.95,20.8,20.89,512455.0
2020-06-16 13:00:00,20.88,21.05,20.88,20.96,564132.0,20.88,21.05,20.88,20.96,564132.0
2020-06-16 13:05:00,20.95,21.01,20.89,20.91,340973.0,20.95,21.01,20.89,20.91,340973.0
2020-06-16 13:10:00,20.91,20.95,20.85,20.88,363329.0,20.91,20.95,20.85,20.88,363329.0
2020-06-16 13:15:00,20.88,21.02,20.87,21.0,402314.0,20.88,21.02,20.87,21.0,402314.0
2020-06-16 13:20:00,20.99,20.99,20.82,20.92,324302.0,20.99,20.99,20.82,20.92,324302.0
2020-06-16 13:25:00,20.92,20.93,20.84,20.85,219044.0,20.92,20.93,20.84,20.85,219044.0
2020-06-16 13:30:00,20.84,20.88,20.65,20.7,610101.0,20.84,20.88,20.65,20.7,610101.0
2020-06-16 13:35:00,20.7,20.71,20.55,20.66,649035.0,20.7,20.71,20.55,20.66,649035.0
2020-06-16 13:40:00,20.67,20.79,20.66,20.7,468514.0,20.67,20.79,20.66,20.7,468514.0
2020-06-16 13:45:00,20.71,20.72,20.6,20.67,440701.0,20.71,20.72,20.6,20.67,440701.0
2020-06-16 13:50:00,20.68,20.77,20.61,20.62,534384.0,20.68,20.77,20.61,20.62,534384.0
2020-06-16 13:55:00,20.61,20.7,20.51,20.68,694791.0,20.61,20.7,20.51,20.68,694791.0
2020-06-16 14:00:00,20.68,20.78,20.64,20.76,349431.0,20.68,20.78,20.64,20.76,349431.0
2020-06-16 14:05:00,20.75,20.94,20.72,20.88,683526.0,20.75,20.94,20.72,20.88,683526.0
2020-06-16 14:10:00,20.9,21.08,20.82,21.05,583942.0,20.9,21.08,20.82,21.05,583942.0
2020-06-16 14:15:00,21.05,21.09,20.92,20.97,599557.0,21.05,21.09,20.92,20.97,599557.0
2020-06-16 14:20:00,20.98,21.05,20.85,20.96,577120.0,20.98,21.05,20.85,20.96,577120.0
2020-06-16 14:25:00,20.96,21.07,20.89,21.04,488215.0,20.96,21.07,20.89,21.04,488215.0
2020-06-16 14:30:00,21.04,21.16,21.01,21.05,517214.0,21.04,21.16,21.01,21.05,517214.0
2020-06-16 14:35:00,21.04,21.17,20.99,21.14,419809.0,21.04,21.17,20.99,21.14,419809.0
2020-06-16 14:40:00,21.14,21.17,20.96,21.02,531625.0,21.14,21.17,20.96,21.02,531625.0
2020-06-16 14:45:00,21.04,21.07,20.93,21.05,448222.0,21.04,21.07,20.93,21.05,448222.0
2020-06-16 14:50:00,21.05,21.07,20.9,21.04,420535.0,21.05,21.07,20.9,21.04,420535.0
2020-06-16 14:55:00,21.04,21.08,20.97,21.05,312728.0,21.04,21.08,20.97,21.05,312728.0
2020-06-16 15:00:00,21.05,21.05,20.92,20.96,350081.0,21.05,21.05,20.92,20.96,350081.0
2020-06-16 15:05:00,20.98,20.99,20.8,20.83,492787.0,20.98,20.99,20.8,20.83,492787.0
2020-06-16 15:10:00,20.83,20.89,20.74,20.84,514956.0,20.83,20.89,20.74,20.84,514956.0
2020-06-16 15:15:00,20.84,20.87,20.7,20.78,603158.0,20.84,20.87,20.7,20.78,603158.0
2020-06-16 15:20:00,20.78,21.0,20.77,20.98,753105.0,20.78,21.0,20.77,20.98,753105.0
2020-06-16 15:25:00,20.98,21.02,20.88,20.96,527280.0,20.98,21.02,20.88,20.96,527280.0
2020-06-16 15:30:00,20.96,21.16,20.93,21.06,703811.0,20.96,21.16,20.93,21.06,703811.0
2020-06-16 15:35:00,21.06,21.09,20.96,21.0,407602.0,21.06,21.09,20.96,21.0,407602.0
2020-06-16 15:40:00,21.0,21.06,20.88,20.92,615858.0,21.0,21.06,20.88,20.92,615858.0
2020-06-16 15:45:00,20.93,21.03,20.88,20.99,504842.0,20.93,21.03,20.88,20.99,504842.0
2020-06-16 15:50:00,20.98,21.06,20.9,20.95,667026.0,20.98,21.06,20.9,20.95,667026.0
2020-06-16 15:55:00,20.94,21.0,20.91,20.96,1022118.0,20.94,21.0,20.91,20.96,1022118.0
2020-06-17 09:30:00,18.97,19.79,18.86,19.3,5181305.0,18.97,19.79,18.86,19.3,5181305.0
2020-06-17 09:35:00,19.29,19.4,19.05,19.06,2469277.0,19.29,19.4,19.05,19.06,2469277.0
2020-06-17 09:40:00,19.07,19.59,19.0,19.54,2625411.0,19.07,19.59,19.0,19.54,2625411.0
2020-06-17 09:45:00,19.53,19.59,19.28,19.45,1573580.0,19.53,19.59,19.28,19.45,1573580.0
2020-06-17 09:50:00,19.45,19.57,19.28,19.41,1787747.0,19.45,19.57,19.28,19.41,1787747.0
2020-06-17 09:55:00,19.4,19.42,19.06,19.15,1560150.0,19.4,19.42,19.06,19.15,1560150.0
2020-06-17 10:00:00,19.15,19.27,19.06,19.09,1412341.0,19.15,19.27,19.06,19.09,1412341.0
2020-06-17 10:05:00,19.09,19.42,19.08,19.32,1250518.0,19.09,19.42,19.08,19.32,1250518.0
2020-06-17 10:10:00,19.32,19.42,19.2,19.29,1055227.0,19.32,19.42,19.2,19.29,1055227.0
2020-06-17 10:15:00,19.29,19.47,19.15,19.22,1422710.0,19.29,19.47,19.15,19.22,1422710.0
2020-06-17 10:20:00,19.21,19.32,19.17,19.21,949265.0,19.21,19.32,19.17,19.21,949265.0
2020-06-17 10:25:00,19.21,19.34,19.18,19.27,834416.0,19.21,19.34,19.18,19.27,834416.0
2020-06-17 10:30:00,19.27,19.38,19.2,19.3,769674.0,19.27,19.38,19.2,19.3,769674.0
2020-06-17 10:35:00,19.3,19.48,19.25,19.44,715163.0,19.3,19.48,19.25,19.44,715163.0
2020-06-17 10:40:00,19.44,19.52,19.37,19.51,728963.0,19.44,19.52,19.37,19.51,728963.0
2020-06-17 10:45:00,19.51,19.52,19.4,19.42,616023.0,19.51,19.52,19.4,19.42,616023.0
2020-06-17 10:50:00,19.42,19.5,19.35,19.48,611080.0,19.42,19.5,19.35,19.48,611080.0
2020-06-17 10:55:00,19.49,19.58,19.43,19.48,855331.0,19.49,19.58,19.43,19.48,855331.0
2020-06-17 11:00:00,19.47,19.51,19.4,19.44,546521.0,19.47,19.51,19.4,19.44,546521.0
2020-06-17 11:05:00,19.45,19.61,19.44,19.52,735155.0,19.45,19.61,19.44,19.52,735155.0
2020-06-17 11:10:00,19.52,19.6,19.46,19.52,544778.0,19.52,19.6,19.46,19.52,544778.0
2020-06-17 11:15:00,19.51,19.53,19.45,19.46,492696.0,19.51,19.53,19.45,19.46,492696.0
2020-06-17 11:20:00,19.47,19.51,19.43,19.48,463431.0,19.47,19.51,19.43,19.48,463431.0
2020-06-17 11:25:00,19.48,19.6,19.47,19.55,460775.0,19.48,19.6,19.47,19.55,460775.0
2020-06-17 11:30:00,19.55,19.58,19.52,19.57,319117.0,19.55,19.58,19.52,19.57,319117.0
2020-06-17 11:35:00,19.57,19.73,19.56,19.64,985639.0,19.57,19.73,19.56,19.64,985639.0
2020-06-17 11:40:00,19.64,19.77,19.63,19.77,695789.0,19.64,19.77,19.63,19.77,695789.0
2020-06-17 11:45:00,19.77,19.88,19.72,19.8,1069363.0,19.77,19.88,19.72,19.8,1069363.0
2020-06-17 11:50:00,19.81,19.87,19.71,19.76,688718.0,19.81,19.87,19.71,19.76,688718.0
2020-06-17 11:55:00,19.75,19.82,19.74,19.8,606462.0,19.75,19.82,19.74,19.8,606462.0
2020-06-17 12:00:00,19.81,19.94,19.8,19.93,866991.0,19.81,19.94,19.8,19.93,866991.0
2020-06-17 12:05:00,19.93,20.04,19.92,19.98,1190286.0,19.93,20.04,19.92,19.98,1190286.0
2020-06-17 12:10:00,19.98,20.0,19.87,19.93,781027.0,19.98,20.0,19.87,19.93,781027.0
2020-06-17 12:15:00,19.93,20.0,19.91,19.95,456800.0,19.93,20.0,19.91,19.95,456800.0
2020-06-17 12:20:00,19.95,19.95,19.8,19.81,839967.0,19.95,19.95,19.8,19.81,839967.0
2020-06-17 12:25:00,19.8,19.84,19.79,19.8,545676.0,19.8,19.84,19.79,19.8,545676.0
2020-06-17 12:30:00,19.8,19.97,19.74,19.89,889645.0,19.8,19.97,19.74,19.89,889645.0
2020-06-17 12:35:00,19.88,19.92,19.83,19.91,383691.0,19.88,19.92,19.83,19.91,383691.0
2020-06-17 12:40:00,19.91,19.92,19.75,19.82,547365.0,19.91,19.92,19.75,19.82,547365.0
2020-06-17 12:45:00,19.82,19.84,19.61,19.62,662650.0,19.82,19.84,19.61,19.62,662650.0
2020-06-17 12:50:00,19.62,19.68,19.56,19.62,590914.0,19.62,19.68,19.56,19.62,590914.0
2020-06-17 12:55:00,19.62,19.64,19.53,19.63,570366.0,19.62,19.64,19.53,19.63,570366.0
2020-06-17 13:00:00,19.63,19.71,19.6,19.61,544052.0,19.63,19.71,19.6,19.61,544052.0
2020-06-17 13:05:00,19.62,19.67,19.52,19.54,507733.0,19.62,19.67,19.52,19.54,507733.0
2020-06-17 13:10:00,19.55,19.55,19.45,19.51,663538.0,19.55,19.55,19.45,19.51,663538.0
2020-06-17 13:15:00,19.51,19.54,19.45,19.5,406510.0,19.51,19.54,19.45,19.5,406510.0
2020-06-17 13:20:00,19.51,19.6,19.5,19.55,452060.0,19.51,19.6,19.5,19.55,452060.0
2020-06-17 13:25:00,19.55,19.73,19.54,19.66,676255.0,19.55,19.73,19.54,19.66,676255.0
2020-06-17 13:30:00,19.66,19.71,19.58,19.62,411617.0,19.66,19.71,19.58,19.62,411617.0
2020-06-17 13:35:00,19.62,19.64,19.59,19.62,261573.0,19.62,19.64,19.59,19.62,261573.0
2020-06-17 13:40:00,19.62,19.7,19.61,19.63,296864.0,19.62,19.7,19.61,19.63,296864.0
2020-06-17 13:45:00,19.63,19.65,19.52,19.55,331304.0,19.63,19.65,19.52,19.55,331304.0
2020-06-17 13:50:00,19.56,19.61,19.49,19.53,461028.0,19.56,19.61,19.49,19.53,461028.0
2020-06-17 13:55:00,19.53,19.54,19.45,19.45,375904.0,19.53,19.54,19.45,19.45,375904.0
2020-06-17 14:00:00,19.46,19.5,19.45,19.48,498784.0,19.46,19.5,19.45,19.48,498784.0
2020-06-17 14:05:00,19.48,19.57,19.46,19.55,390115.0,19.48,19.57,19.46,19.55,390115.0
2020-06-17 14:10:00,19.55,19.59,19.48,19.48,450453.0,19.55,19.59,19.48,19.48,450453.0
2020-06-17 14:15:00,19.48,19.55,19.47,19.47,299065.0,19.48,19.55,19.47,19.47,299065.0
2020-06-17 14:20:00,19.48,19.52,19.47,19.48,247201.0,19.48,19.52,19.47,19.48,247201.0
2020-06-17 14:25:00,19.48,19.52,19.45,19.47,343814.0,19.48,19.52,19.45,19.47,343814.0
2020-06-17 14:30:00,19.48,19.5,19.46,19.46,217819.0,19.48,19.5,19.46,19.46,217819.0
2020-06-17 14:35:00,19.47,19.58,19.46,19.54,393827.0,19.47,19.58,19.46,19.54,393827.0
2020-06-17 14:40:00,19.55,19.61,19.52,19.56,432063.0,19.55,19.61,19.52,19.56,432063.0
2020-06-17 14:45:00,19.55,19.64,19.55,19.62,374865.0,19.55,19.64,19.55,19.62,374865.0
2020-06-17 14:50:00,19.62,19.67,19.52,19.55,336690.0,19.62,19.67,19.52,19.55,336690.0
2020-06-17 14:55:00,19.56,19.58,19.46,19.48,470188.0,19.56,19.58,19.46,19.48,470188.0
2020-06-17 15:00:00,19.48,19.52,19.46,19.51,431339.0,19.48,19.52,19.46,19.51,431339.0
2020-06-17 15:05:00,19.51,19.55,19.48,19.51,307648.0,19.51,19.55,19.48,19.51,307648.0
2020-06-17 15:10:00,19.51,19.53,19.46,19.47,413528.0,19.51,19.53,19.46,19.47,413528.0
2020-06-17 15:15:00,19.47,19.49,19.45,19.46,477785.0,19.47,19.49,19.45,19.46,477785.0
2020-06-17 15:20:00,19.46,19.48,19.27,19.32,769802.0,19.46,19.48,19.27,19.32,769802.0
2020-06-17 15:25:00,19.32,19.34,19.2,19.22,820188.0,19.32,19.34,19.2,19.22,820188.0
2020-06-17 15:30:00,19.21,19.3,19.17,19.26,805212.0,19.21,19.3,19.17,19.26,805212.0
2020-06-17 15:35:00,19.25,19.28,19.18,19.23,766555.0,19.25,19.28,19.18,19.23,766555.0
2020-06-17 15:40:00,19.23,19.24,19.1,19.12,714812.0,19.23,19.24,19.1,19.12,714812.0
2020-06-17 15:45:00,19.13,19.2,19.12,19.15,609111.0,19.13,19.2,19.12,19.15,609111.0
2020-06-17 15:50:00,19.15,19.2,19.11,19.13,737251.0,19.15,19.2,19.11,19.13,737251.0
2020-06-17 15:55:00,19.12,19.2,19.12,19.2,854767.0,19.12,19.2,19.12,19.2,854767.0
2020-06-18 09:30:00,18.5,18.9,18.43,18.7,2852010.0,18.5,18.9,18.43,18.7,2852010.0
2020-06-18 09:35:00,18.69,19.04,18.54,18.95,1913451.0,18.69,19.04,18.54,18.95,1913451.0
2020-06-18 09:40:00,18.94,19.3,18.84,19.29,1793309.0,18.94,19.3,18.84,19.29,1793309.0
2020-06-18 09:45:00,19.3,19.45,19.06,19.4,1594548.0,19.3,19.45,19.06,19.4,1594548.0
2020-06-18 09:50:00,19.41,19.54,19.23,19.32,1485098.0,19.41,19.54,19.23,19.32,1485098.0
2020-06-18 09:55:00,19.32,19.37,19.1,19.16,1262419.0,19.32,19.37,19.1,19.16,1262419.0
2020-06-18 10:00:00,19.16,19.54,19.16,19.53,1285571.0,19.16,19.54,19.16,19.53,1285571.0
2020-06-18 10:05:00,19.53,19.8,19.52,19.77,1717093.0,19.53,19.8,19.52,19.77,1717093.0
2020-06-18 10:10:00,19.77,19.89,19.6,19.89,1120120.0,19.77,19.89,19.6,19.89,1120120.0
2020-06-18 10:15:00,19.87,20.08,19.83,19.99,1824116.0,19.87,20.08,19.83,19.99,1824116.0
2020-06-18 10:20:00,20.0,20.02,19.66,19.74,1355217.0,20.0,20.02,19.66,19.74,1355217.0
2020-06-18 10:25:00,19.75,19.97,19.75,19.82,1156676.0,19.75,19.97,19.75,19.82,1156676.0
2020-06-18 10:30:00,19.82,20.0,19.78,19.93,1239495.0,19.82,20.0,19.78,19.93,1239495.0
2020-06-18 10:35:00,19.93,20.0,19.75,19.77,924872.0,19.93,20.0,19.75,19.77,924872.0
2020-06-18 10:40:00,19.76,19.86,19.72,19.76,671105.0,19.76,19.86,19.72,19.76,671105.0
2020-06-18 10:45:00,19.76,19.85,19.69,19.71,771861.0,19.76,19.85,19.69,19.71,771861.0
2020-06-18 10:50:00,19.72,19.74,19.51,19.57,1012580.0,19.72,19.74,19.51,19.57,1012580.0
2020-06-18 10:55:00,19.59,19.77,19.59,19.73,699943.0,19.59,19.77,19.59,19.73,699943.0
2020-06-18 11:00:00,19.73,19.74,19.46,19.53,822555.0,19.73,19.74,19.46,19.53,822555.0
2020-06-18 11:05:00,19.52,19.53,19.34,19.37,1213441.0,19.52,19.53,19.34,19.37,1213441.0
2020-06-18 11:10:00,19.36,19.44,19.3,19.32,819659.0,19.36,19.44,19.3,19.32,819659.0
2020-06-18 11:15:00,19.33,19.41,19.2,19.2,754649.0,19.33,19.41,19.2,19.2,754649.0
2020-06-18 11:20:00,19.2,19.28,19.11,19.12,943625.0,19.2,19.28,19.11,19.12,943625.0
2020-06-18 11:25:00,19.12,19.24,19.08,19.18,849535.0,19.12,19.24,19.08,19.18,849535.0
2020-06-18 11:30:00,19.19,19.35,19.17,19.23,686155.0,19.19,19.35,19.17,19.23,686155.0
2020-06-18 11:35:00,19.23,19.25,19.04,19.09,580276.0,19.23,19.25,19.04,19.09,580276.0
2020-06-18 11:40:00,19.09,19.15,19.02,19.05,564826.0,19.09,19.15,19.02,19.05,564826.0
2020-06-18 11:45:00,19.04,19.21,19.03,19.14,541998.0,19.04,19.21,19.03,19.14,541998.0
2020-06-18 11:50:00,19.14,19.15,19.01,19.03,480043.0,19.14,19.15,19.01,19.03,480043.0
2020-06-18 11:55:00,19.02,19.1,19.0,19.07,338042.0,19.02,19.1,19.0,19.07,338042.0
2020-06-18 12:00:00,19.06,19.18,19.05,19.11,405926.0,19.06,19.18,19.05,19.11,405926.0
2020-06-18 12:05:00,19.09,19.33,19.07,19.28,534448.0,19.09,19.33,19.07,19.28,534448.0
2020-06-18 12:10:00,19.27,19.34,19.22,19.34,396132.0,19.27,19.34,19.22,19.34,396132.0
2020-06-18 12:15:00,19.33,19.39,19.27,19.37,466417.0,19.33,19.39,19.27,19.37,466417.0
2020-06-18 12:20:00,19.37,19.46,19.35,19.42,466768.0,19.37,19.46,19.35,19.42,466768.0
2020-06-18 12:25:00,19.41,19.48,19.32,19.34,501552.0,19.41,19.48,19.32,19.34,501552.0
2020-06-18 12:30:00,19.34,19.38,19.23,19.28,327050.0,19.34,19.38,19.23,19.28,327050.0
2020-06-18 12:35:00,19.28,19.3,19.21,19.25,326694.0,19.28,19.3,19.21,19.25,326694.0
2020-06-18 12:40:00,19.26,19.3,19.22,19.27,303215.0,19.26,19.3,19.22,19.27,303215.0
2020-06-18 12:45:00,19.26,19.32,19.21,19.21,318489.0,19.26,19.32,19.21,19.21,318489.0
2020-06-18 12:50:00,19.21,19.27,19.15,19.23,332281.0,19.21,19.27,19.15,19.23,332281.0
2020-06-18 12:55:00,19.22,19.27,19.15,19.2,771539.0,19.22,19.27,19.15,19.2,771539.0
2020-06-18 13:00:00,19.2,19.29,19.19,19.22,881385.0,19.2,19.29,19.19,19.22,881385.0
2020-06-18 13:05:00,19.22,19.26,19.2,19.25,102484.0,19.22,19.26,19.2,19.25,102484.0
2020-06-18 13:10:00,19.25,19.37,19.24,19.36,284478.0,19.25,19.37,19.24,19.36,284478.0
2020-06-18 13:15:00,19.36,19.38,19.27,19.31,210235.0,19.36,19.38,19.27,19.31,210235.0
2020-06-18 13:20:00,19.31,19.36,19.23,19.26,171679.0,19.31,19.36,19.23,19.26,171679.0
2020-06-18 13:25:00,19.25,19.28,19.19,19.23,170527.0,19.25,19.28,19.19,19.23,170527.0
2020-06-18 13:30:00,19.23,19.26,19.2,19.21,179529.0,19.23,19.26,19.2,19.21,179529.0
2020-06-18 13:35:00,19.2,19.25,19.17,19.25,487815.0,19.2,19.25,19.17,19.25,487815.0
2020-06-18 13:40:00,19.25,19.27,19.2,19.21,106383.0,19.25,19.27,19.2,19.21,106383.0
2020-06-18 13:45:00,19.21,19.23,19.18,19.21,91330.0,19.21,19.23,19.18,19.21,91330.0
2020-06-18 13:50:00,19.2,19.22,19.13,19.18,196647.0,19.2,19.22,19.13,19.18,196647.0
2020-06-18 13:55:00,19.18,19.22,19.17,19.21,250906.0,19.18,19.22,19.17,19.21,250906.0
2020-06-18 14:00:00,19.21,19.22,19.14,19.14,217998.0,19.21,19.22,19.14,19.14,217998.0
2020-06-18 14:05:00,19.14,19.17,19.1,19.14,215889.0,19.14,19.17,19.1,19.14,215889.0
2020-06-18 14:10:00,19.13,19.16,19.1,19.11,187241.0,19.13,19.16,19.1,19.11,187241.0
2020-06-18 14:15:00,19.1,19.11,19.04,19.07,296907.0,19.1,19.11,19.04,19.07,296907.0
2020-06-18 14:20:00,19.07,19.24,19.07,19.22,331865.0,19.07,19.24,19.07,19.22,331865.0
2020-06-18 14:25:00,19.21,19.26,19.18,19.2,263182.0,19.21,19.26,19.18,19.2,263182.0
2020-06-18 14:30:00,19.21,19.32,19.15,19.15,487422.0,19.21,19.32,19.15,19.15,487422.0
2020-06-18 14:35:00,19.16,19.17,19.11,19.14,164147.0,19.16,19.17,19.11,19.14,164147.0
2020-06-18 14:40:00,19.15,19.16,19.1,19.11,210634.0,19.15,19.16,19.1,19.11,210634.0
2020-06-18 14:45:00,19.11,19.13,19.1,19.11,115334.0,19.11,19.13,19.1,19.11,115334.0
2020-06-18 14:50:00,19.12,19.17,19.1,19.13,154004.0,19.12,19.17,19.1,19.13,154004.0
2020-06-18 14:55:00,19.14,19.14,19.01,19.02,413253.0,19.14,19.14,19.01,19.02,413253.0
2020-06-18 15:00:00,19.02,19.08,18.96,19.04,668777.0,19.02,19.08,18.96,19.04,668777.0
2020-06-18 15:05:00,19.03,19.07,18.96,19.06,362040.0,19.03,19.07,18.96,19.06,362040.0
2020-06-18 15:10:00,19.05,19.06,18.92,18.95,331533.0,19.05,19.06,18.92,18.95,331533.0
2020-06-18 15:15:00,18.96,19.07,18.95,19.05,252214.0,18.96,19.07,18.95,19.05,252214.0
2020-06-18 15:20:00,19.05,19.14,19.02,19.13,326638.0,19.05,19.14,19.02,19.13,326638.0
2020-06-18 15:25:00,19.12,19.2,19.08,19.17,298216.0,19.12,19.2,19.08,19.17,298216.0
2020-06-18 15:30:00,19.17,19.29,19.16,19.2,450095.0,19.17,19.29,19.16,19.2,450095.0
2020-06-18 15:35:00,19.2,19.33,19.17,19.27,427729.0,19.2,19.33,19.17,19.27,427729.0
2020-06-18 15:40:00,19.27,19.27,19.18,19.2,358346.0,19.27,19.27,19.18,19.2,358346.0
2020-06-18 15:45:00,19.21,19.25,19.16,19.25,336742.0,19.21,19.25,19.16,19.25,336742.0
2020-06-18 15:50:00,19.25,19.37,19.18,19.33,644909.0,19.25,19.37,19.18,19.33,644909.0
2020-06-18 15:55:00,19.33,19.34,19.25,19.3,913486.0,19.33,19.34,19.25,19.3,913486.0
2020-06-19 09:30:00,19.88,20.0,19.64,19.69,2241139.0,19.88,20.0,19.64,19.69,2241139.0
2020-06-19 09:35:00,19.68,19.78,19.5,19.63,1572807.0,19.68,19.78,19.5,19.63,1572807.0
2020-06-19 09:40:00,19.63,19.71,19.27,19.3,1694090.0,19.63,19.71,19.27,19.3,1694090.0
2020-06-19 09:45:00,19.29,19.54,19.21,19.45,1855201.0,19.29,19.54,19.21,19.45,1855201.0
2020-06-19 09:50:00,19.46,19.51,19.28,19.4,1131276.0,19.46,19.51,19.28,19.4,1131276.0
2020-06-19 09:55:00,19.39,19.44,19.23,19.31,1015880.0,19.39,19.44,19.23,19.31,1015880.0
2020-06-19 10:00:00,19.32,19.66,19.3,19.61,1391205.0,19.32,19.66,19.3,19.61,1391205.0
2020-06-19 10:05:00,19.61,19.63,19.48,19.54,919412.0,19.61,19.63,19.48,19.54,919412.0
2020-06-19 10:10:00,19.54,19.55,19.34,19.48,944846.0,19.54,19.55,19.34,19.48,944846.0
2020-06-19 10:15:00,19.49,19.54,19.37,19.41,577374.0,19.49,19.54,19.37,19.41,577374.0
2020-06-19 10:20:00,19.41,19.44,19.36,19.4,471624.0,19.41,19.44,19.36,19.4,471624.0
2020-06-19 10:25:00,19.4,19.42,19.23,19.3,950287.0,19.4,19.42,19.23,19.3,950287.0
2020-06-19 10:30:00,19.3,19.32,19.12,19.24,1043941.0,19.3,19.32,19.12,19.24,1043941.0
2020-06-19 10:35:00,19.24,19.31,19.17,19.27,715328.0,19.24,19.31,19.17,19.27,715328.0
2020-06-19 10:40:00,19.26,19.39,19.22,19.36,671286.0,19.26,19.39,19.22,19.36,671286.0
2020-06-19 10:45:00,19.36,19.42,19.25,19.42,790394.0,19.36,19.42,19.25,19.42,790394.0
2020-06-19 10:50:00,19.42,19.43,19.33,19.39,854299.0,19.42,19.43,19.33,19.39,854299.0
2020-06-19 10:55:00,19.39,19.4,19.25,19.3,535733.0,19.39,19.4,19.25,19.3,535733.0
2020-06-19 11:00:00,19.3,19.37,19.23,19.3,511116.0,19.3,19.37,19.23,19.3,511116.0
2020-06-19 11:05:00,19.3,19.37,19.23,19.37,439729.0,19.3,19.37,19.23,19.37,439729.0
2020-06-19 11:10:00,19.37,19.49,19.36,19.41,719772.0,19.37,19.49,19.36,19.41,719772.0
2020-06-19 11:15:00,19.42,19.47,19.34,19.36,499873.0,19.42,19.47,19.34,19.36,499873.0
2020-06-19 11:20:00,19.37,19.44,19.29,19.43,579167.0,19.37,19.44,19.29,19.43,579167.0
2020-06-19 11:25:00,19.43,19.44,19.32,19.33,359115.0,19.43,19.44,19.32,19.33,359115.0
2020-06-19 11:30:00,19.34,19.35,19.25,19.28,363261.0,19.34,19.35,19.25,19.28,363261.0
2020-06-19 11:35:00,19.29,19.33,19.21,19.25,547814.0,19.29,19.33,19.21,19.25,547814.0
2020-06-19 11:40:00,19.25,19.31,19.24,19.28,249894.0,19.25,19.31,19.24,19.28,249894.0
2020-06-19 11:45:00,19.27,19.33,19.26,19.29,337441.0,19.27,19.33,19.26,19.29,337441.0
2020-06-19 11:50:00,19.28,19.31,19.24,19.25,235914.0,19.28,19.31,19.24,19.25,235914.0
2020-06-19 11:55:00,19.24,19.26,19.2,19.25,232503.0,19.24,19.26,19.2,19.25,232503.0
2020-06-19 12:00:00,19.25,19.25,19.16,19.17,290705.0,19.25,19.25,19.16,19.17,290705.0
2020-06-19 12:05:00,19.16,19.18,19.04,19.07,1054697.0,19.16,19.18,19.04,19.07,1054697.0
2020-06-19 12:10:00,19.07,19.15,18.97,19.02,743274.0,19.07,19.15,18.97,19.02,743274.0
2020-06-19 12:15:00,19.01,19.04,18.65,18.68,1341344.0,19.01,19.04,18.65,18.68,1341344.0
2020-06-19 12:20:00,18.68,18.86,18.61,18.66,1420717.0,18.68,18.86,18.61,18.66,1420717.0
2020-06-19 12:25:00,18.66,18.75,18.59,18.73,1001473.0,18.66,18.75,18.59,18.73,1001473.0
2020-06-19 12:30:00,18.73,18.83,18.69,18.71,1222423.0,18.73,18.83,18.69,18.71,1222423.0
2020-06-19 12:35:00,18.71,18.79,18.62,18.64,558681.0,18.71,18.79,18.62,18.64,558681.0
2020-06-19 12:40:00,18.64,18.8,18.59,18.78,849968.0,18.64,18.8,18.59,18.78,849968.0
2020-06-19 12:45:00,18.77,18.89,18.73,18.86,686114.0,18.77,18.89,18.73,18.86,686114.0
2020-06-19 12:50:00,18.86,18.88,18.75,18.77,583440.0,18.86,18.88,18.75,18.77,583440.0
2020-06-19 12:55:00,18.77,18.86,18.72,18.86,487550.0,18.77,18.86,18.72,18.86,487550.0
2020-06-19 13:00:00,18.85,18.86,18.7,18.73,432261.0,18.85,18.86,18.7,18.73,432261.0
2020-06-19 13:05:00,18.71,18.75,18.66,18.7,446048.0,18.71,18.75,18.66,18.7,446048.0
2020-06-19 13:10:00,18.71,18.78,18.61,18.64,407830.0,18.71,18.78,18.61,18.64,407830.0
2020-06-19 13:15:00,18.64,18.64,18.49,18.58,1093116.0,18.64,18.64,18.49,18.58,1093116.0
2020-06-19 13:20:00,18.58,18.59,18.39,18.43,940129.0,18.58,18.59,18.39,18.43,940129.0
2020-06-19 13:25:00,18.43,18.51,18.37,18.43,913094.0,18.43,18.51,18.37,18.43,913094.0
2020-06-19 13:30:00,18.43,18.44,18.23,18.26,1009970.0,18.43,18.44,18.23,18.26,1009970.0
2020-06-19 13:35:00,18.27,18.49,18.25,18.46,1028342.0,18.27,18.49,18.25,18.46,1028342.0
2020-06-19 13:40:00,18.45,18.57,18.43,18.53,669176.0,18.45,18.57,18.43,18.53,669176.0
2020-06-19 13:45:00,18.53,18.56,18.09,18.17,2837842.0,18.53,18.56,18.09,18.17,2837842.0
2020-06-19 13:50:00,18.17,18.27,17.86,17.94,2779317.0,18.17,18.27,17.86,17.94,2779317.0
2020-06-19 13:55:00,17.95,18.01,17.81,17.85,2175570.0,17.95,18.01,17.81,17.85,2175570.0
2020-06-19 14:00:00,17.85,18.03,17.83,17.89,1560310.0,17.85,18.03,17.83,17.89,1560310.0
2020-06-19 14:05:00,17.88,17.91,17.72,17.85,1441429.0,17.88,17.91,17.72,17.85,1441429.0
2020-06-19 14:10:00,17.85,17.93,17.76,17.91,1135477.0,17.85,17.93,17.76,17.91,1135477.0
2020-06-19 14:15:00,17.91,17.98,17.81,17.9,794565.0,17.91,17.98,17.81,17.9,794565.0
2020-06-19 14:20:00,17.91,18.2,17.89,18.16,1310044.0,17.91,18.2,17.89,18.16,1310044.0
2020-06-19 14:25:00,18.16,18.21,18.08,18.17,1016095.0,18.16,18.21,18.08,18.17,1016095.0
2020-06-19 14:30:00,18.16,18.32,18.13,18.3,1157870.0,18.16,18.32,18.13,18.3,1157870.0
2020-06-19 14:35:00,18.29,18.47,18.27,18.38,1240096.0,18.29,18.47,18.27,18.38,1240096.0
2020-06-19 14:40:00,18.38,18.39,18.27,18.33,885488.0,18.38,18.39,18.27,18.33,885488.0
2020-06-19 14:45:00,18.34,18.41,18.27,18.29,579206.0,18.34,18.41,18.27,18.29,579206.0
2020-06-19 14:50:00,18.29,18.32,18.17,18.24,667240.0,18.29,18.32,18.17,18.24,667240.0
2020-06-19 14:55:00,18.25,18.35,18.22,18.31,485260.0,18.25,18.35,18.22,18.31,485260.0
2020-06-19 15:00:00,18.3,18.3,18.23,18.25,413498.0,18.3,18.3,18.23,18.25,413498.0
2020-06-19 15:05:00,18.24,18.27,18.15,18.15,545321.0,18.24,18.27,18.15,18.15,545321.0
2020-06-19 15:10:00,18.14,18.32,18.09,18.3,897792.0,18.14,18.32,18.09,18.3,897792.0
2020-06-19 15:15:00,18.3,18.39,18.29,18.38,710318.0,18.3,18.39,18.29,18.38,710318.0
2020-06-19 15:20:00,18.38,18.39,18.3,18.3,415167.0,18.38,18.39,18.3,18.3,415167.0
2020-06-19 15:25:00,18.31,18.33,18.25,18.26,833983.0,18.31,18.33,18.25,18.26,833983.0
2020-06-19 15:30:00,18.26,18.42,18.25,18.42,468735.0,18.26,18.42,18.25,18.42,468735.0
2020-06-19 15:35:00,18.41,18.42,18.27,18.3,523415.0,18.41,18.42,18.27,18.3,523415.0
2020-06-19 15:40:00,18.3,18.37,18.28,18.34,529659.0,18.3,18.37,18.28,18.34,529659.0
2020-06-19 15:45:00,18.33,18.38,18.18,18.2,811920.0,18.33,18.38,18.18,18.2,811920.0
2020-06-19 15:50:00,18.19,18.23,18.12,18.19,773556.0,18.19,18.23,18.12,18.19,773556.0
2020-06-19 15:55:00,18.19,18.24,18.18,18.22,1359957.0,18.19,18.24,18.18,18.22,1359957.0
2020-06-22 09:30:00,17.53,17.74,17.22,17.37,2694638.0,17.53,17.74,17.22,17.37,2694638.0
2020-06-22 09:35:00,17.37,17.38,17.06,17.11,2216128.0,17.37,17.38,17.06,17.11,2216128.0
2020-06-22 09:40:00,17.11,17.39,16.93,17.38,2502785.0,17.11,17.39,16.93,17.38,2502785.0
2020-06-22 09:45:00,17.38,17.69,17.3,17.57,2277359.0,17.38,17.69,17.3,17.57,2277359.0
2020-06-22 09:50:00,17.57,17.62,17.43,17.46,1290729.0,17.57,17.62,17.43,17.46,1290729.0
2020-06-22 09:55:00,17.46,17.69,17.4,17.54,1445441.0,17.46,17.69,17.4,17.54,1445441.0
2020-06-22 10:00:00,17.54,17.61,17.34,17.45,1299985.0,17.54,17.61,17.34,17.45,1299985.0
2020-06-22 10:05:00,17.46,17.48,17.21,17.23,1201870.0,17.46,17.48,17.21,17.23,1201870.0
2020-06-22 10:10:00,17.23,17.26,17.06,17.11,1297448.0,17.23,17.26,17.06,17.11,1297448.0
2020-06-22 10:15:00,17.12,17.17,16.83,16.95,2277178.0,17.12,17.17,16.83,16.95,2277178.0
2020-06-22 10:20:00,16.96,17.09,16.91,16.93,1172153.0,16.96,17.09,16.91,16.93,1172153.0
2020-06-22 10:25:00,16.94,17.15,16.91,17.03,905960.0,16.94,17.15,16.91,17.03,905960.0
2020-06-22 10:30:00,17.04,17.05,16.84,16.98,1622203.0,17.04,17.05,16.84,16.98,1622203.0
2020-06-22 10:35:00,16.98,17.08,16.89,17.01,889080.0,16.98,17.08,16.89,17.01,889080.0
2020-06-22 10:40:00,17.01,17.05,16.83,16.89,800886.0,17.01,17.05,16.83,16.89,800886.0
2020-06-22 10:45:00,16.9,16.97,16.8,16.82,924428.0,16.9,16.97,16.8,16.82,924428.0
2020-06-22 10:50:00,16.81,16.82,16.63,16.68,1602359.0,16.81,16.82,16.63,16.68,1602359.0
2020-06-22 10:55:00,16.68,16.8,16.68,16.71,1024886.0,16.68,16.8,16.68,16.71,1024886.0
2020-06-22 11:00:00,16.71,16.89,16.63,16.79,1173956.0,16.71,16.89,16.63,16.79,1173956.0
2020-06-22 11:05:00,16.79,16.91,16.74,16.75,942916.0,16.79,16.91,16.74,16.75,942916.0
2020-06-22 11:10:00,16.75,16.8,16.68,16.78,757935.0,16.75,16.8,16.68,16.78,757935.0
2020-06-22 11:15:00,16.78,16.97,16.77,16.91,983110.0,16.78,16.97,16.77,16.91,983110.0
2020-06-22 11:20:00,16.92,17.05,16.82,17.04,893481.0,16.92,17.05,16.82,17.04,893481.0
2020-06-22 11:25:00,17.03,17.05,16.89,16.94,643787.0,17.03,17.05,16.89,16.94,643787.0
2020-06-22 11:30:00,16.94,16.96,16.79,16.85,788385.0,16.94,16.96,16.79,16.85,788385.0
2020-06-22 11:35:00,16.86,16.98,16.83,16.96,452313.0,16.86,16.98,16.83,16.96,452313.0
2020-06-22 11:40:00,16.96,17.0,16.86,16.88,580394.0,16.96,17.0,16.86,16.88,580394.0
2020-06-22 11:45:00,16.88,17.0,16.87,16.99,432152.0,16.88,17.0,16.87,16.99,432152.0
2020-06-22 11:50:00,16.99,17.05,16.93,16.97,599353.0,16.99,17.05,16.93,16.97,599353.0
2020-06-22 11:55:00,16.97,17.07,16.97,17.02,480229.0,16.97,17.07,16.97,17.02,480229.0
2020-06-22 12:00:00,17.02,17.15,17.02,17.11,617689.0,17.02,17.15,17.02,17.11,617689.0
2020-06-22 12:05:00,17.11,17.15,17.04,17.12,446241.0,17.11,17.15,17.04,17.12,446241.0
2020-06-22 12:10:00,17.12,17.13,17.05,17.1,413229.0,17.12,17.13,17.05,17.1,413229.0
2020-06-22 12:15:00,17.09,17.13,16.94,16.95,650772.0,17.09,17.13,16.94,16.95,650772.0
2020-06-22 12:20:00,16.94,17.0,16.89,16.91,539194.0,16.94,17.0,16.89,16.91,539194.0
2020-06-22 12:25:00,16.91,16.95,16.87,16.94,517673.0,16.91,16.95,16.87,16.94,517673.0
2020-06-22 12:30:00,16.95,16.96,16.88,16.89,338265.0,16.95,16.96,16.88,16.89,338265.0
2020-06-22 12:35:00,16.89,16.99,16.88,16.96,375710.0,16.89,16.99,16.88,16.96,375710.0
2020-06-22 12:40:00,16.96,17.09,16.95,17.09,506728.0,16.96,17.09,16.95,17.09,506728.0
2020-06-22 12:45:00,17.09,17.16,17.06,17.11,549992.0,17.09,17.16,17.06,17.11,549992.0
2020-06-22 12:50:00,17.1,17.21,17.06,17.16,580165.0,17.1,17.21,17.06,17.16,580165.0
2020-06-22 12:55:00,17.17,17.3,17.16,17.28,655401.0,17.17,17.3,17.16,17.28,655401.0
2020-06-22 13:00:00,17.29,17.35,17.22,17.25,705495.0,17.29,17.35,17.22,17.25,705495.0
2020-06-22 13:05:00,17.25,17.31,17.21,17.3,409977.0,17.25,17.31,17.21,17.3,409977.0
2020-06-22 13:10:00,17.3,17.32,17.17,17.19,456565.0,17.3,17.32,17.17,17.19,456565.0
2020-06-22 13:15:00,17.2,17.25,17.18,17.23,342226.0,17.2,17.25,17.18,17.23,342226.0
2020-06-22 13:20:00,17.23,17.25,17.13,17.21,549910.0,17.23,17.25,17.13,17.21,549910.0
2020-06-22 13:25:00,17.21,17.27,17.17,17.19,424904.0,17.21,17.27,17.17,17.19,424904.0
2020-06-22 13:30:00,17.19,17.21,17.05,17.08,517603.0,17.19,17.21,17.05,17.08,517603.0
2020-06-22 13:35:00,17.07,17.13,17.03,17.12,333209.0,17.07,17.13,17.03,17.12,333209.0
2020-06-22 13:40:00,17.12,17.18,17.11,17.15,396090.0,17.12,17.18,17.11,17.15,396090.0
2020-06-22 13:45:00,17.16,17.26,17.15,17.22,425138.0,17.16,17.26,17.15,17.22,425138.0
2020-06-22 13:50:00,17.22,17.23,17.13,17.16,250840.0,17.22,17.23,17.13,17.16,250840.0
2020-06-22 13:55:00,17.17,17.18,17.1,17.13,234567.0,17.17,17.18,17.1,17.13,234567.0
2020-06-22 14:00:00,17.12,17.15,17.02,17.05,514654.0,17.12,17.15,17.02,17.05,514654.0
2020-06-22 14:05:00,17.05,17.09,17.04,17.08,271933.0,17.05,17.09,17.04,17.08,271933.0
2020-06-22 14:10:00,17.08,17.09,17.0,17.01,586352.0,17.08,17.09,17.0,17.01,586352.0
2020-06-22 14:15:00,17.01,17.06,17.0,17.02,422658.0,17.01,17.06,17.0,17.02,422658.0
2020-06-22 14:20:00,17.02,17.08,17.01,17.03,333297.0,17.02,17.08,17.01,17.03,333297.0
2020-06-22 14:25:00,17.04,17.05,17.0,17.03,228815.0,17.04,17.05,17.0,17.03,228815.0
2020-06-22 14:30:00,17.04,17.06,17.0,17.02,190090.0,17.04,17.06,17.0,17.02,190090.0
2020-06-22 14:35:00,17.02,17.12,17.0,17.07,461654.0,17.02,17.12,17.0,17.07,461654.0
2020-06-22 14:40:00,17.07,17.1,17.05,17.06,169459.0,17.07,17.1,17.05,17.06,169459.0
2020-06-22 14:45:00,17.06,17.08,17.01,17.03,210803.0,17.06,17.08,17.01,17.03,210803.0
2020-06-22 14:50:00,17.03,17.04,17.0,17.03,331804.0,17.03,17.04,17.0,17.03,331804.0
2020-06-22 14:55:00,17.04,17.08,17.01,17.06,331429.0,17.04,17.08,17.01,17.06,331429.0
2020-06-22 15:00:00,17.05,17.1,17.0,17.08,316725.0,17.05,17.1,17.0,17.08,316725.0
2020-06-22 15:05:00,17.08,17.08,17.01,17.03,197794.0,17.08,17.08,17.01,17.03,197794.0
2020-06-22 15:10:00,17.04,17.07,17.0,17.01,346806.0,17.04,17.07,17.0,17.01,346806.0
2020-06-22 15:15:00,17.01,17.04,16.92,16.94,581612.0,17.01,17.04,16.92,16.94,581612.0
2020-06-22 15:20:00,16.94,16.98,16.85,16.86,537450.0,16.94,16.98,16.85,16.86,537450.0
2020-06-22 15:25:00,16.86,17.03,16.85,17.0,548352.0,16.86,17.03,16.85,17.0,548352.0
2020-06-22 15:30:00,17.0,17.09,16.98,17.06,544694.0,17.0,17.09,16.98,17.06,544694.0
2020-06-22 15:35:00,17.07,17.09,16.98,17.02,500235.0,17.07,17.09,16.98,17.02,500235.0
2020-06-22 15:40:00,17.03,17.1,17.0,17.05,439970.0,17.03,17.1,17.0,17.05,439970.0
2020-06-22 15:45:00,17.05,17.08,17.0,17.06,515745.0,17.05,17.08,17.0,17.06,515745.0
2020-06-22 15:50:00,17.05,17.09,17.04,17.08,470641.0,17.05,17.09,17.04,17.08,470641.0
2020-06-22 15:55:00,17.07,17.14,17.05,17.09,1122164.0,17.07,17.14,17.05,17.09,1122164.0
2020-06-23 09:30:00,17.31,17.52,17.07,17.32,2080434.0,17.31,17.52,17.07,17.32,2080434.0
2020-06-23 09:35:00,17.32,17.44,17.21,17.43,1140194.0,17.32,17.44,17.21,17.43,1140194.0
2020-06-23 09:40:00,17.44,17.74,17.41,17.71,1583828.0,17.44,17.74,17.41,17.71,1583828.0
2020-06-23 09:45:00,17.71,17.75,17.42,17.48,1561473.0,17.71,17.75,17.42,17.48,1561473.0
2020-06-23 09:50:00,17.48,17.57,17.38,17.48,1211544.0,17.48,17.57,17.38,17.48,1211544.0
2020-06-23 09:55:00,17.49,17.65,17.48,17.62,875965.0,17.49,17.65,17.48,17.62,875965.0
2020-06-23 10:00:00,17.61,17.69,17.48,17.69,852592.0,17.61,17.69,17.48,17.69,852592.0
2020-06-23 10:05:00,17.68,17.82,17.63,17.75,1169472.0,17.68,17.82,17.63,17.75,1169472.0
2020-06-23 10:10:00,17.75,17.84,17.63,17.84,1148718.0,17.75,17.84,17.63,17.84,1148718.0
2020-06-23 10:15:00,17.84,17.93,17.73,17.77,1022151.0,17.84,17.93,17.73,17.77,1022151.0
2020-06-23 10:20:00,17.78,17.81,17.65,17.75,809677.0,17.78,17.81,17.65,17.75,809677.0
2020-06-23 10:25:00,17.75,17.78,17.53,17.61,970930.0,17.75,17.78,17.53,17.61,970930.0
2020-06-23 10:30:00,17.61,17.62,17.41,17.42,1168582.0,17.61,17.62,17.41,17.42,1168582.0
2020-06-23 10:35:00,17.42,17.54,17.37,17.51,785956.0,17.42,17.54,17.37,17.51,785956.0
2020-06-23 10:40:00,17.5,17.56,17.43,17.45,571599.0,17.5,17.56,17.43,17.45,571599.0
2020-06-23 10:45:00,17.46,17.52,17.4,17.51,608419.0,17.46,17.52,17.4,17.51,608419.0
2020-06-23 10:50:00,17.5,17.61,17.47,17.57,531859.0,17.5,17.61,17.47,17.57,531859.0
2020-06-23 10:55:00,17.58,17.6,17.43,17.46,521817.0,17.58,17.6,17.43,17.46,521817.0
2020-06-23 11:00:00,17.46,17.48,17.37,17.39,639198.0,17.46,17.48,17.37,17.39,639198.0
2020-06-23 11:05:00,17.39,17.39,17.26,17.31,713547.0,17.39,17.39,17.26,17.31,713547.0
2020-06-23 11:10:00,17.32,17.39,17.21,17.21,678303.0,17.32,17.39,17.21,17.21,678303.0
2020-06-23 11:15:00,17.21,17.3,17.18,17.2,611135.0,17.21,17.3,17.18,17.2,611135.0
2020-06-23 11:20:00,17.21,17.32,17.18,17.29,607050.0,17.21,17.32,17.18,17.29,607050.0
2020-06-23 11:25:00,17.28,17.29,17.1,17.13,794560.0,17.28,17.29,17.1,17.13,794560.0
2020-06-23 11:30:00,17.13,17.2,17.11,17.16,396127.0,17.13,17.2,17.11,17.16,396127.0
2020-06-23 11:35:00,17.16,17.2,17.12,17.19,364985.0,17.16,17.2,17.12,17.19,364985.0
2020-06-23 11:40:00,17.19,17.22,17.15,17.18,289550.0,17.19,17.22,17.15,17.18,289550.0
2020-06-23 11:45:00,17.17,17.19,17.07,17.11,596040.0,17.17,17.19,17.07,17.11,596040.0
2020-06-23 11:50:00,17.1,17.27,17.04,17.26,754709.0,17.1,17.27,17.04,17.26,754709.0
2020-06-23 11:55:00,17.26,17.33,17.23,17.32,653440.0,17.26,17.33,17.23,17.32,653440.0
2020-06-23 12:00:00,17.33,17.36,17.3,17.34,386965.0,17.33,17.36,17.3,17.34,386965.0
2020-06-23 12:05:00,17.34,17.37,17.27,17.3,434565.0,17.34,17.37,17.27,17.3,434565.0
2020-06-23 12:10:00,17.3,17.41,17.29,17.33,416934.0,17.3,17.41,17.29,17.33,416934.0
2020-06-23 12:15:00,17.33,17.36,17.26,17.33,439178.0,17.33,17.36,17.26,17.33,439178.0
2020-06-23 12:20:00,17.33,17.43,17.3,17.41,289403.0,17.33,17.43,17.3,17.41,289403.0
2020-06-23 12:25:00,17.42,17.46,17.37,17.43,387477.0,17.42,17.46,17.37,17.43,387477.0
2020-06-23 12:30:00,17.43,17.5,17.41,17.44,388028.0,17.43,17.5,17.41,17.44,388028.0
2020-06-23 12:35:00,17.44,17.51,17.4,17.43,379953.0,17.44,17.51,17.4,17.43,379953.0
2020-06-23 12:40:00,17.43,17.43,17.34,17.38,250715.0,17.43,17.43,17.34,17.38,250715.0
2020-06-23 12:45:00,17.39,17.46,17.35,17.45,305796.0,17.39,17.46,17.35,17.45,305796.0
2020-06-23 12:50:00,17.45,17.46,17.38,17.42,220503.0,17.45,17.46,17.38,17.42,220503.0
2020-06-23 12:55:00,17.42,17.43,17.34,17.34,165047.0,17.42,17.43,17.34,17.34,165047.0
2020-06-23 13:00:00,17.34,17.38,17.32,17.36,212826.0,17.34,17.38,17.32,17.36,212826.0
2020-06-23 13:05:00,17.36,17.36,17.31,17.36,172007.0,17.36,17.36,17.31,17.36,172007.0
2020-06-23 13:10:00,17.36,17.38,17.32,17.37,158423.0,17.36,17.38,17.32,17.37,158423.0
2020-06-23 13:15:00,17.38,17.39,17.34,17.34,165639.0,17.38,17.39,17.34,17.34,165639.0
2020-06-23 13:20:00,17.34,17.39,17.33,17.38,205280.0,17.34,17.39,17.33,17.38,205280.0
2020-06-23 13:25:00,17.38,17.39,17.27,17.31,333194.0,17.38,17.39,17.27,17.31,333194.0
2020-06-23 13:30:00,17.32,17.37,17.29,17.34,215976.0,17.32,17.37,17.29,17.34,215976.0
2020-06-23 13:35:00,17.34,17.4,17.33,17.39,200936.0,17.34,17.4,17.33,17.39,200936.0
2020-06-23 13:40:00,17.4,17.49,17.39,17.47,392261.0,17.4,17.49,17.39,17.47,392261.0
2020-06-23 13:45:00,17.46,17.5,17.43,17.44,201812.0,17.46,17.5,17.43,17.44,201812.0
2020-06-23 13:50:00,17.44,17.46,17.39,17.43,205970.0,17.44,17.46,17.39,17.43,205970.0
2020-06-23 13:55:00,17.44,17.49,17.43,17.48,177085.0,17.44,17.49,17.43,17.48,177085.0
2020-06-23 14:00:00,17.48,17.49,17.4,17.45,166172.0,17.48,17.49,17.4,17.45,166172.0
2020-06-23 14:05:00,17.45,17.57,17.45,17.54,397495.0,17.45,17.57,17.45,17.54,397495.0
2020-06-23 14:10:00,17.55,17.57,17.51,17.56,248240.0,17.55,17.57,17.51,17.56,248240.0
2020-06-23 14:15:00,17.56,17.68,17.56,17.65,535633.0,17.56,17.68,17.56,17.65,535633.0
2020-06-23 14:20:00,17.65,17.8,17.65,17.76,899733.0,17.65,17.8,17.65,17.76,899733.0
2020-06-23 14:25:00,17.77,17.9,17.7,17.9,812011.0,17.77,17.9,17.7,17.9,812011.0
2020-06-23 14:30:00,17.89,17.93,17.84,17.86,662634.0,17.89,17.93,17.84,17.86,662634.0
2020-06-23 14:35:00,17.87,18.0,17.86,18.0,694547.0,17.87,18.0,17.86,18.0,694547.0
2020-06-23 14:40:00,17.99,18.15,17.98,18.13,1303713.0,17.99,18.15,17.98,18.13,1303713.0
2020-06-23 14:45:00,18.14,18.14,17.92,17.99,1055850.0,18.14,18.14,17.92,17.99,1055850.0
2020-06-23 14:50:00,17.99,18.07,17.99,18.03,532954.0,17.99,18.07,17.99,18.03,532954.0
2020-06-23 14:55:00,18.02,18.08,18.0,18.07,419932.0,18.02,18.08,18.0,18.07,419932.0
2020-06-23 15:00:00,18.08,18.09,17.89,17.96,839561.0,18.08,18.09,17.89,17.96,839561.0
2020-06-23 15:05:00,17.96,18.05,17.85,17.97,943370.0,17.96,18.05,17.85,17.97,943370.0
2020-06-23 15:10:00,17.98,18.09,17.98,18.09,580020.0,17.98,18.09,17.98,18.09,580020.0
2020-06-23 15:15:00,18.09,18.18,18.05,18.16,704102.0,18.09,18.18,18.05,18.16,704102.0
2020-06-23 15:20:00,18.16,18.17,18.03,18.06,590190.0,18.16,18.17,18.03,18.06,590190.0
2020-06-23 15:25:00,18.06,18.14,18.05,18.06,472706.0,18.06,18.14,18.05,18.06,472706.0
2020-06-23 15:30:00,18.06,18.09,17.99,18.06,514363.0,18.06,18.09,17.99,18.06,514363.0
2020-06-23 15:35:00,18.06,18.13,18.04,18.11,397811.0,18.06,18.13,18.04,18.11,397811.0
2020-06-23 15:40:00,18.11,18.11,18.03,18.11,361961.0,18.11,18.11,18.03,18.11,361961.0
2020-06-23 15:45:00,18.11,18.15,18.06,18.13,417377.0,18.11,18.15,18.06,18.13,417377.0
2020-06-23 15:50:00,18.12,18.13,18.07,18.1,693837.0,18.12,18.13,18.07,18.1,693837.0
2020-06-23 15:55:00,18.1,18.11,18.03,18.03,1179458.0,18.1,18.11,18.03,18.03,1179458.0
2020-06-24 09:30:00,17.22,17.25,16.8,16.85,3028949.0,17.22,17.25,16.8,16.85,3028949.0
2020-06-24 09:35:00,16.85,16.94,16.71,16.77,1811642.0,16.85,16.94,16.71,16.77,1811642.0
2020-06-24 09:40:00,16.77,16.78,16.49,16.66,2793512.0,16.77,16.78,16.49,16.66,2793512.0
2020-06-24 09:45:00,16.66,16.66,16.19,16.2,2954973.0,16.66,16.66,16.19,16.2,2954973.0
2020-06-24 09:50:00,16.2,16.43,16.19,16.35,2183380.0,16.2,16.43,16.19,16.35,2183380.0
2020-06-24 09:55:00,16.36,16.48,16.3,16.3,1784223.0,16.36,16.48,16.3,16.3,1784223.0
2020-06-24 10:00:00,16.31,16.41,16.25,16.33,1248958.0,16.31,16.41,16.25,16.33,1248958.0
2020-06-24 10:05:00,16.33,16.38,16.25,16.25,1347174.0,16.33,16.38,16.25,16.25,1347174.0
2020-06-24 10:10:00,16.25,16.43,16.2,16.41,1492401.0,16.25,16.43,16.2,16.41,1492401.0
2020-06-24 10:15:00,16.41,16.42,16.26,16.29,1022700.0,16.41,16.42,16.26,16.29,1022700.0
2020-06-24 10:20:00,16.29,16.37,16.27,16.37,780461.0,16.29,16.37,16.27,16.37,780461.0
2020-06-24 10:25:00,16.37,16.44,16.27,16.31,1020144.0,16.37,16.44,16.27,16.31,1020144.0
2020-06-24 10:30:00,16.3,16.31,16.21,16.21,922070.0,16.3,16.31,16.21,16.21,922070.0
2020-06-24 10:35:00,16.21,16.24,16.02,16.09,1833361.0,16.21,16.24,16.02,16.09,1833361.0
2020-06-24 10:40:00,16.08,16.19,16.08,16.11,986159.0,16.08,16.19,16.08,16.11,986159.0
2020-06-24 10:45:00,16.11,16.11,16.02,16.03,774612.0,16.11,16.11,16.02,16.03,774612.0
2020-06-24 10:50:00,16.04,16.14,16.03,16.09,826769.0,16.04,16.14,16.03,16.09,826769.0
2020-06-24 10:55:00,16.1,16.21,16.09,16.2,628060.0,16.1,16.21,16.09,16.2,628060.0
2020-06-24 11:00:00,16.2,16.23,16.12,16.2,490880.0,16.2,16.23,16.12,16.2,490880.0
2020-06-24 11:05:00,16.19,16.24,16.12,16.13,523624.0,16.19,16.24,16.12,16.13,523624.0
2020-06-24 11:10:00,16.12,16.14,16.07,16.11,678511.0,16.12,16.14,16.07,16.11,678511.0
2020-06-24 11:15:00,16.12,16.15,16.07,16.08,492549.0,16.12,16.15,16.07,16.08,492549.0
2020-06-24 11:20:00,16.09,16.09,16.01,16.02,535634.0,16.09,16.09,16.01,16.02,535634.0
2020-06-24 11:25:00,16.01,16.06,16.01,16.05,757346.0,16.01,16.06,16.01,16.05,757346.0
2020-06-24 11:30:00,16.05,16.08,16.0,16.0,1228355.0,16.05,16.08,16.0,16.0,1228355.0
2020-06-24 11:35:00,16.0,16.03,15.78,15.8,2251136.0,16.0,16.03,15.78,15.8,2251136.0
2020-06-24 11:40:00,15.81,15.82,15.52,15.53,1698474.0,15.81,15.82,15.52,15.53,1698474.0
2020-06-24 11:45:00,15.53,15.7,15.44,15.48,2030455.0,15.53,15.7,15.44,15.48,2030455.0
2020-06-24 11:50:00,15.49,15.5,15.33,15.38,1855890.0,15.49,15.5,15.33,15.38,1855890.0
2020-06-24 11:55:00,15.38,15.66,15.36,15.62,1332768.0,15.38,15.66,15.36,15.62,1332768.0
2020-06-24 12:00:00,15.62,15.89,15.6,15.88,1416485.0,15.62,15.89,15.6,15.88,1416485.0
2020-06-24 12:05:00,15.88,15.89,15.7,15.71,1097842.0,15.88,15.89,15.7,15.71,1097842.0
2020-06-24 12:10:00,15.71,15.87,15.69,15.78,818701.0,15.71,15.87,15.69,15.78,818701.0
2020-06-24 12:15:00,15.79,15.87,15.77,15.83,587129.0,15.79,15.87,15.77,15.83,587129.0
2020-06-24 12:20:00,15.83,15.83,15.71,15.81,748336.0,15.83,15.83,15.71,15.81,748336.0
2020-06-24 12:25:00,15.81,15.83,15.73,15.76,601610.0,15.81,15.83,15.73,15.76,601610.0
2020-06-24 12:30:00,15.75,15.76,15.64,15.67,532923.0,15.75,15.76,15.64,15.67,532923.0
2020-06-24 12:35:00,15.66,15.72,15.66,15.68,456255.0,15.66,15.72,15.66,15.68,456255.0
2020-06-24 12:40:00,15.68,15.89,15.67,15.86,686282.0,15.68,15.89,15.67,15.86,686282.0
2020-06-24 12:45:00,15.87,16.04,15.85,15.98,869793.0,15.87,16.04,15.85,15.98,869793.0
2020-06-24 12:50:00,15.99,16.02,15.87,16.0,726298.0,15.99,16.02,15.87,16.0,726298.0
2020-06-24 12:55:00,16.0,16.16,15.99,16.12,944513.0,16.0,16.16,15.99,16.12,944513.0
2020-06-24 13:00:00,16.11,16.22,16.03,16.14,893693.0,16.11,16.22,16.03,16.14,893693.0
2020-06-24 13:05:00,16.15,16.18,16.01,16.12,786055.0,16.15,16.18,16.01,16.12,786055.0
2020-06-24 13:10:00,16.12,16.17,16.04,16.05,503889.0,16.12,16.17,16.04,16.05,503889.0
2020-06-24 13:15:00,16.05,16.11,15.96,15.98,792630.0,16.05,16.11,15.96,15.98,792630.0
2020-06-24 13:20:00,15.98,15.99,15.85,15.86,587000.0,15.98,15.99,15.85,15.86,587000.0
2020-06-24 13:25:00,15.86,15.99,15.86,15.93,714833.0,15.86,15.99,15.86,15.93,714833.0
2020-06-24 13:30:00,15.93,15.98,15.89,15.89,437786.0,15.93,15.98,15.89,15.89,437786.0
2020-06-24 13:35:00,15.89,15.91,15.73,15.83,766377.0,15.89,15.91,15.73,15.83,766377.0
2020-06-24 13:40:00,15.83,15.9,15.77,15.84,463646.0,15.83,15.9,15.77,15.84,463646.0
2020-06-24 13:45:00,15.83,15.84,15.66,15.73,765359.0,15.83,15.84,15.66,15.73,765359.0
2020-06-24 13:50:00,15.73,15.78,15.66,15.77,341166.0,15.73,15.78,15.66,15.77,341166.0
2020-06-24 13:55:00,15.77,15.82,15.72,15.82,316569.0,15.77,15.82,15.72,15.82,316569.0
2020-06-24 14:00:00,15.82,15.85,15.73,15.79,611356.0,15.82,15.85,15.73,15.79,611356.0
2020-06-24 14:05:00,15.79,15.95,15.77,15.93,600477.0,15.79,15.95,15.77,15.93,600477.0
2020-06-24 14:10:00,15.94,15.95,15.84,15.91,367345.0,15.94,15.95,15.84,15.91,367345.0
2020-06-24 14:15:00,15.91,16.01,15.9,15.93,607085.0,15.91,16.01,15.9,15.93,607085.0
2020-06-24 14:20:00,15.93,16.01,15.93,15.98,393714.0,15.93,16.01,15.93,15.98,393714.0
2020-06-24 14:25:00,15.98,16.04,15.92,15.94,445571.0,15.98,16.04,15.92,15.94,445571.0
2020-06-24 14:30:00,15.93,15.94,15.77,15.85,779538.0,15.93,15.94,15.77,15.85,779538.0
2020-06-24 14:35:00,15.84,15.85,15.75,15.79,421711.0,15.84,15.85,15.75,15.79,421711.0
2020-06-24 14:40:00,15.78,15.8,15.68,15.73,765148.0,15.78,15.8,15.68,15.73,765148.0
2020-06-24 14:45:00,15.74,15.77,15.67,15.68,465364.0,15.74,15.77,15.67,15.68,465364.0
2020-06-24 14:50:00,15.67,15.74,15.63,15.7,503899.0,15.67,15.74,15.63,15.7,503899.0
2020-06-24 14:55:00,15.7,15.76,15.7,15.73,357256.0,15.7,15.76,15.7,15.73,357256.0
2020-06-24 15:00:00,15.73,15.91,15.73,15.89,626008.0,15.73,15.91,15.73,15.89,626008.0
2020-06-24 15:05:00,15.88,15.89,15.78,15.79,458495.0,15.88,15.89,15.78,15.79,458495.0
2020-06-24 15:10:00,15.79,15.82,15.67,15.78,780840.0,15.79,15.82,15.67,15.78,780840.0
2020-06-24 15:15:00,15.78,15.89,15.78,15.89,483434.0,15.78,15.89,15.78,15.89,483434.0
2020-06-24 15:20:00,15.89,15.93,15.81,15.85,506733.0,15.89,15.93,15.81,15.85,506733.0
2020-06-24 15:25:00,15.85,15.91,15.79,15.81,528954.0,15.85,15.91,15.79,15.81,528954.0
2020-06-24 15:30:00,15.81,15.86,15.75,15.83,478577.0,15.81,15.86,15.75,15.83,478577.0
2020-06-24 15:35:00,15.82,15.86,15.78,15.81,415756.0,15.82,15.86,15.78,15.81,415756.0
2020-06-24 15:40:00,15.81,15.87,15.8,15.86,371065.0,15.81,15.87,15.8,15.86,371065.0
2020-06-24 15:45:00,15.87,15.87,15.8,15.81,488418.0,15.87,15.87,15.8,15.81,488418.0
2020-06-24 15:50:00,15.81,15.82,15.75,15.78,844227.0,15.81,15.82,15.75,15.78,844227.0
2020-06-24 15:55:00,15.78,15.88,15.77,15.8,1341614.0,15.78,15.88,15.77,15.8,1341614.0
2020-06-25 09:30:00,14.55,15.2,14.5,15.14,4066572.0,14.55,15.2,14.5,15.14,4066572.0
2020-06-25 09:35:00,15.15,15.65,15.09,15.6,2241099.0,15.15,15.65,15.09,15.6,2241099.0
2020-06-25 09:40:00,15.6,15.62,15.15,15.39,2360473.0,15.6,15.62,15.15,15.39,2360473.0
2020-06-25 09:45:00,15.39,15.57,15.25,15.36,1567406.0,15.39,15.57,15.25,15.36,1567406.0
2020-06-25 09:50:00,15.36,15.94,15.36,15.84,2385161.0,15.36,15.94,15.36,15.84,2385161.0
2020-06-25 09:55:00,15.83,15.92,15.63,15.87,1705218.0,15.83,15.92,15.63,15.87,1705218.0
2020-06-25 10:00:00,15.86,16.08,15.72,15.99,1708040.0,15.86,16.08,15.72,15.99,1708040.0
2020-06-25 10:05:00,16.0,16.07,15.68,15.76,1424004.0,16.0,16.07,15.68,15.76,1424004.0
2020-06-25 10:10:00,15.77,16.16,15.74,16.11,1352127.0,15.77,16.16,15.74,16.11,1352127.0
2020-06-25 10:15:00,16.11,16.12,15.82,15.85,1035435.0,16.11,16.12,15.82,15.85,1035435.0
2020-06-25 10:20:00,15.85,16.03,15.84,15.93,860045.0,15.85,16.03,15.84,15.93,860045.0
2020-06-25 10:25:00,15.93,16.07,15.89,16.02,939263.0,15.93,16.07,15.89,16.02,939263.0
2020-06-25 10:30:00,16.02,16.05,15.68,15.71,1162133.0,16.02,16.05,15.68,15.71,1162133.0
2020-06-25 10:35:00,15.7,15.77,15.46,15.54,1542637.0,15.7,15.77,15.46,15.54,1542637.0
2020-06-25 10:40:00,15.54,15.63,15.44,15.56,1244122.0,15.54,15.63,15.44,15.56,1244122.0
2020-06-25 10:45:00,15.55,15.76,15.53,15.55,1046835.0,15.55,15.76,15.53,15.55,1046835.0
2020-06-25 10:50:00,15.55,15.61,15.45,15.48,811817.0,15.55,15.61,15.45,15.48,811817.0
2020-06-25 10:55:00,15.48,15.73,15.45,15.69,866255.0,15.48,15.73,15.45,15.69,866255.0
2020-06-25 11:00:00,15.68,15.72,15.5,15.59,784406.0,15.68,15.72,15.5,15.59,784406.0
2020-06-25 11:05:00,15.58,15.58,15.38,15.44,807877.0,15.58,15.58,15.38,15.44,807877.0
2020-06-25 11:10:00,15.45,15.59,15.44,15.54,598328.0,15.45,15.59,15.44,15.54,598328.0
2020-06-25 11:15:00,15.55,15.75,15.5,15.68,609033.0,15.55,15.75,15.5,15.68,609033.0
2020-06-25 11:20:00,15.68,15.68,15.59,15.63,489114.0,15.68,15.68,15.59,15.63,489114.0
2020-06-25 11:25:00,15.63,15.65,15.56,15.59,241632.0,15.63,15.65,15.56,15.59,241632.0
2020-06-25 11:30:00,15.59,15.67,15.47,15.48,493071.0,15.59,15.67,15.47,15.48,493071.0
2020-06-25 11:35:00,15.48,15.56,15.45,15.51,440165.0,15.48,15.56,15.45,15.51,440165.0
2020-06-25 11:40:00,15.52,15.61,15.46,15.6,399844.0,15.52,15.61,15.46,15.6,399844.0
2020-06-25 11:45:00,15.59,15.66,15.56,15.62,284409.0,15.59,15.66,15.56,15.62,284409.0
2020-06-25 11:50:00,15.63,15.66,15.56,15.63,319063.0,15.63,15.66,15.56,15.63,319063.0
2020-06-25 11:55:00,15.63,15.71,15.62,15.65,326363.0,15.63,15.71,15.62,15.65,326363.0
2020-06-25 12:00:00,15.65,15.79,15.65,15.75,469898.0,15.65,15.79,15.65,15.75,469898.0
2020-06-25 12:05:00,15.75,15.83,15.71,15.72,438654.0,15.75,15.83,15.71,15.72,438654.0
2020-06-25 12:10:00,15.72,15.81,15.71,15.77,274547.0,15.72,15.81,15.71,15.77,274547.0
2020-06-25 12:15:00,15.77,15.9,15.76,15.86,440140.0,15.77,15.9,15.76,15.86,440140.0
2020-06-25 12:20:00,15.86,15.89,15.79,15.79,365601.0,15.86,15.89,15.79,15.79,365601.0
2020-06-25 12:25:00,15.79,15.8,15.64,15.68,509723.0,15.79,15.8,15.64,15.68,509723.0
2020-06-25 12:30:00,15.69,15.78,15.68,15.76,332085.0,15.69,15.78,15.68,15.76,332085.0
2020-06-25 12:35:00,15.75,15.83,15.7,15.79,245005.0,15.75,15.83,15.7,15.79,245005.0
2020-06-25 12:40:00,15.79,15.85,15.77,15.83,260380.0,15.79,15.85,15.77,15.83,260380.0
2020-06-25 12:45:00,15.82,15.86,15.76,15.77,231583.0,15.82,15.86,15.76,15.77,231583.0
2020-06-25 12:50:00,15.77,15.82,15.73,15.81,302329.0,15.77,15.82,15.73,15.81,302329.0
2020-06-25 12:55:00,15.82,15.82,15.72,15.78,165660.0,15.82,15.82,15.72,15.78,165660.0
2020-06-25 13:00:00,15.78,15.81,15.73,15.81,172839.0,15.78,15.81,15.73,15.81,172839.0
2020-06-25 13:05:00,15.8,15.85,15.78,15.83,226125.0,15.8,15.85,15.78,15.83,226125.0
2020-06-25 13:10:00,15.82,15.86,15.75,15.85,307284.0,15.82,15.86,15.75,15.85,307284.0
2020-06-25 13:15:00,15.85,15.93,15.83,15.86,394549.0,15.85,15.93,15.83,15.86,394549.0
2020-06-25 13:20:00,15.86,15.9,15.82,15.85,258886.0,15.86,15.9,15.82,15.85,258886.0
2020-06-25 13:25:00,15.85,15.99,15.83,15.95,381845.0,15.85,15.99,15.83,15.95,381845.0
2020-06-25 13:30:00,15.96,16.0,15.9,15.98,479612.0,15.96,16.0,15.9,15.98,479612.0
2020-06-25 13:35:00,15.99,16.06,15.97,16.0,563780.0,15.99,16.06,15.97,16.0,563780.0
2020-06-25 13:40:00,15.99,16.02,15.89,15.89,314120.0,15.99,16.02,15.89,15.89,314120.0
2020-06-25 13:45:00,15.89,15.97,15.89,15.92,440810.0,15.89,15.97,15.89,15.92,440810.0
2020-06-25 13:50:00,15.92,15.92,15.83,15.86,244673.0,15.92,15.92,15.83,15.86,244673.0
2020-06-25 13:55:00,15.86,15.92,15.81,15.84,252600.0,15.86,15.92,15.81,15.84,252600.0
2020-06-25 14:00:00,15.85,15.85,15.76,15.83,310226.0,15.85,15.85,15.76,15.83,310226.0
2020-06-25 14:05:00,15.83,15.87,15.81,15.83,180877.0,15.83,15.87,15.81,15.83,180877.0
2020-06-25 14:10:00,15.82,15.86,15.79,15.8,151973.0,15.82,15.86,15.79,15.8,151973.0
2020-06-25 14:15:00,15.79,15.9,15.79,15.9,193043.0,15.79,15.9,15.79,15.9,193043.0
2020-06-25 14:20:00,15.89,15.9,15.74,15.75,280576.0,15.89,15.9,15.74,15.75,280576.0
2020-06-25 14:25:00,15.75,15.77,15.69,15.76,540517.0,15.75,15.77,15.69,15.76,540517.0
2020-06-25 14:30:00,15.75,15.76,15.69,15.71,198733.0,15.75,15.76,15.69,15.71,198733.0
2020-06-25 14:35:00,15.7,15.72,15.65,15.66,328214.0,15.7,15.72,15.65,15.66,328214.0
2020-06-25 14:40:00,15.66,15.79,15.65,15.77,320794.0,15.66,15.79,15.65,15.77,320794.0
2020-06-25 14:45:00,15.77,15.77,15.71,15.71,134250.0,15.77,15.77,15.71,15.71,134250.0
2020-06-25 14:50:00,15.71,15.75,15.69,15.71,99815.0,15.71,15.75,15.69,15.71,99815.0
2020-06-25 14:55:00,15.71,15.75,15.7,15.72,97932.0,15.71,15.75,15.7,15.72,97932.0
2020-06-25 15:00:00,15.72,15.83,15.68,15.82,299949.0,15.72,15.83,15.68,15.82,299949.0
2020-06-25 15:05:00,15.82,15.93,15.82,15.87,439399.0,15.82,15.93,15.82,15.87,439399.0
2020-06-25 15:10:00,15.87,15.91,15.84,15.86,247041.0,15.87,15.91,15.84,15.86,247041.0
2020-06-25 15:15:00,15.86,15.97,15.85,15.97,396980.0,15.86,15.97,15.85,15.97,396980.0
2020-06-25 15:20:00,15.97,16.04,15.93,16.0,452988.0,15.97,16.04,15.93,16.0,452988.0
2020-06-25 15:25:00,15.99,16.12,15.97,16.06,750826.0,15.99,16.12,15.97,16.06,750826.0
2020-06-25 15:30:00,16.05,16.11,15.95,16.09,598315.0,16.05,16.11,15.95,16.09,598315.0
2020-06-25 15:35:00,16.1,16.11,15.98,16.0,430882.0,16.1,16.11,15.98,16.0,430882.0
2020-06-25 15:40:00,16.0,16.13,15.99,16.1,643655.0,16.0,16.13,15.99,16.1,643655.0
2020-06-25 15:45:00,16.1,16.14,16.0,16.02,536581.0,16.1,16.14,16.0,16.02,536581.0
2020-06-25 15:50:00,16.02,16.07,15.99,16.05,615796.0,16.02,16.07,15.99,16.05,615796.0
2020-06-25 15:55:00,16.05,16.09,16.01,16.08,823897.0,16.05,16.09,16.01,16.08,823897.0
2020-06-26 09:30:00,16.2,16.4,15.9,16.12,1877539.0,16.2,16.4,15.9,16.12,1877539.0
2020-06-26 09:35:00,16.14,16.2,15.9,16.16,1196670.0,16.14,16.2,15.9,16.16,1196670.0
2020-06-26 09:40:00,16.16,16.24,15.95,16.0,1069970.0,16.16,16.24,15.95,16.0,1069970.0
2020-06-26 09:45:00,15.99,16.0,15.74,15.84,1263416.0,15.99,16.0,15.74,15.84,1263416.0
2020-06-26 09:50:00,15.84,15.88,15.72,15.84,796763.0,15.84,15.88,15.72,15.84,796763.0
2020-06-26 09:55:00,15.83,15.84,15.68,15.8,923900.0,15.83,15.84,15.68,15.8,923900.0
2020-06-26 10:00:00,15.79,15.88,15.58,15.67,1214257.0,15.79,15.88,15.58,15.67,1214257.0
2020-06-26 10:05:00,15.67,15.72,15.54,15.61,958775.0,15.67,15.72,15.54,15.61,958775.0
2020-06-26 10:10:00,15.61,15.62,15.48,15.54,693910.0,15.61,15.62,15.48,15.54,693910.0
2020-06-26 10:15:00,15.54,15.67,15.53,15.59,1057257.0,15.54,15.67,15.53,15.59,1057257.0
2020-06-26 10:20:00,15.59,15.62,15.36,15.5,1068627.0,15.59,15.62,15.36,15.5,1068627.0
2020-06-26 10:25:00,15.49,15.66,15.48,15.63,1065504.0,15.49,15.66,15.48,15.63,1065504.0
2020-06-26 10:30:00,15.62,15.68,15.48,15.5,967476.0,15.62,15.68,15.48,15.5,967476.0
2020-06-26 10:35:00,15.5,15.52,15.38,15.39,858976.0,15.5,15.52,15.38,15.39,858976.0
2020-06-26 10:40:00,15.38,15.62,15.36,15.59,849740.0,15.38,15.62,15.36,15.59,849740.0
2020-06-26 10:45:00,15.6,15.6,15.4,15.43,572583.0,15.6,15.6,15.4,15.43,572583.0
2020-06-26 10:50:00,15.43,15.55,15.34,15.45,714230.0,15.43,15.55,15.34,15.45,714230.0
2020-06-26 10:55:00,15.45,15.49,15.38,15.44,560396.0,15.45,15.49,15.38,15.44,560396.0
2020-06-26 11:00:00,15.45,15.51,15.41,15.5,509078.0,15.45,15.51,15.41,15.5,509078.0
2020-06-26 11:05:00,15.51,15.56,15.45,15.47,566806.0,15.51,15.56,15.45,15.47,566806.0
2020-06-26 11:10:00,15.47,15.47,15.4,15.45,353844.0,15.47,15.47,15.4,15.45,353844.0
2020-06-26 11:15:00,15.45,15.46,15.28,15.33,767127.0,15.45,15.46,15.28,15.33,767127.0
2020-06-26 11:20:00,15.33,15.41,15.32,15.38,411314.0,15.33,15.41,15.32,15.38,411314.0
2020-06-26 11:25:00,15.38,15.41,15.34,15.38,427454.0,15.38,15.41,15.34,15.38,427454.0
2020-06-26 11:30:00,15.39,15.43,15.36,15.4,376571.0,15.39,15.43,15.36,15.4,376571.0
2020-06-26 11:35:00,15.4,15.5,15.38,15.48,308468.0,15.4,15.5,15.38,15.48,308468.0
2020-06-26 11:40:00,15.48,15.48,15.41,15.47,290937.0,15.48,15.48,15.41,15.47,290937.0
2020-06-26 11:45:00,15.47,15.5,15.39,15.43,273523.0,15.47,15.5,15.39,15.43,273523.0
2020-06-26 11:50:00,15.42,15.43,15.28,15.29,518603.0,15.42,15.43,15.28,15.29,518603.0
2020-06-26 11:55:00,15.29,15.39,15.29,15.32,356372.0,15.29,15.39,15.29,15.32,356372.0
2020-06-26 12:00:00,15.32,15.32,15.23,15.3,551953.0,15.32,15.32,15.23,15.3,551953.0
2020-06-26 12:05:00,15.3,15.3,15.26,15.27,238846.0,15.3,15.3,15.26,15.27,238846.0
2020-06-26 12:10:00,15.27,15.33,15.25,15.28,234959.0,15.27,15.33,15.25,15.28,234959.0
2020-06-26 12:15:00,15.28,15.29,15.23,15.27,314500.0,15.28,15.29,15.23,15.27,314500.0
2020-06-26 12:20:00,15.27,15.38,15.23,15.36,504612.0,15.27,15.38,15.23,15.36,504612.0
2020-06-26 12:25:00,15.35,15.41,15.33,15.41,461788.0,15.35,15.41,15.33,15.41,461788.0
2020-06-26 12:30:00,15.4,15.44,15.36,15.44,319263.0,15.4,15.44,15.36,15.44,319263.0
2020-06-26 12:35:00,15.43,15.49,15.41,15.48,351227.0,15.43,15.49,15.41,15.48,351227.0
2020-06-26 12:40:00,15.47,15.49,15.41,15.44,303585.0,15.47,15.49,15.41,15.44,303585.0
2020-06-26 12:45:00,15.43,15.44,15.37,15.41,276428.0,15.43,15.44,15.37,15.41,276428.0
2020-06-26 12:50:00,15.4,15.41,15.35,15.37,204809.0,15.4,15.41,15.35,15.37,204809.0
2020-06-26 12:55:00,15.37,15.38,15.29,15.34,312164.0,15.37,15.38,15.29,15.34,312164.0
2020-06-26 13:00:00,15.34,15.37,15.31,15.31,231204.0,15.34,15.37,15.31,15.31,231204.0
2020-06-26 13:05:00,15.32,15.38,15.32,15.35,143271.0,15.32,15.38,15.32,15.35,143271.0
2020-06-26 13:10:00,15.34,15.41,15.33,15.34,217699.0,15.34,15.41,15.33,15.34,217699.0
2020-06-26 13:15:00,15.34,15.35,15.3,15.31,198436.0,15.34,15.35,15.3,15.31,198436.0
2020-06-26 13:20:00,15.31,15.34,15.28,15.31,214886.0,15.31,15.34,15.28,15.31,214886.0
2020-06-26 13:25:00,15.3,15.31,15.23,15.25,311162.0,15.3,15.31,15.23,15.25,311162.0
2020-06-26 13:30:00,15.24,15.27,15.21,15.26,280876.0,15.24,15.27,15.21,15.26,280876.0
2020-06-26 13:35:00,15.26,15.26,15.21,15.23,223712.0,15.26,15.26,15.21,15.23,223712.0
2020-06-26 13:40:00,15.23,15.27,15.22,15.24,219795.0,15.23,15.27,15.22,15.24,219795.0
2020-06-26 13:45:00,15.24,15.25,15.16,15.2,374511.0,15.24,15.25,15.16,15.2,374511.0
2020-06-26 13:50:00,15.2,15.23,15.09,15.14,511390.0,15.2,15.23,15.09,15.14,511390.0
2020-06-26 13:55:00,15.14,15.15,15.04,15.04,494484.0,15.14,15.15,15.04,15.04,494484.0
2020-06-26 14:00:00,15.04,15.08,14.98,15.01,1175621.0,15.04,15.08,14.98,15.01,1175621.0
2020-06-26 14:05:00,15.02,15.07,15.0,15.07,447737.0,15.02,15.07,15.0,15.07,447737.0
2020-06-26 14:10:00,15.07,15.11,15.0,15.02,315748.0,15.07,15.11,15.0,15.02,315748.0
2020-06-26 14:15:00,15.01,15.02,14.93,14.98,551015.0,15.01,15.02,14.93,14.98,551015.0
2020-06-26 14:20:00,14.97,14.99,14.88,14.89,467846.0,14.97,14.99,14.88,14.89,467846.0
2020-06-26 14:25:00,14.89,14.96,14.85,14.92,509820.0,14.89,14.96,14.85,14.92,509820.0
2020-06-26 14:30:00,14.93,15.07,14.86,14.99,760109.0,14.93,15.07,14.86,14.99,760109.0
2020-06-26 14:35:00,14.99,15.04,14.95,15.03,300078.0,14.99,15.04,14.95,15.03,300078.0
2020-06-26 14:40:00,15.02,15.1,15.01,15.04,392744.0,15.02,15.1,15.01,15.04,392744.0
2020-06-26 14:45:00,15.04,15.09,14.98,15.02,397895.0,15.04,15.09,14.98,15.02,397895.0
2020-06-26 14:50:00,15.03,15.16,15.02,15.13,405616.0,15.03,15.16,15.02,15.13,405616.0
2020-06-26 14:55:00,15.14,15.18,15.09,15.16,305463.0,15.14,15.18,15.09,15.16,305463.0
2020-06-26 15:00:00,15.16,15.21,15.11,15.12,426147.0,15.16,15.21,15.11,15.12,426147.0
2020-06-26 15:05:00,15.13,15.17,15.09,15.17,306781.0,15.13,15.17,15.09,15.17,306781.0
2020-06-26 15:10:00,15.16,15.25,15.13,15.23,512855.0,15.16,15.25,15.13,15.23,512855.0
2020-06-26 15:15:00,15.23,15.26,15.15,15.17,406735.0,15.23,15.26,15.15,15.17,406735.0
2020-06-26 15:20:00,15.16,15.2,15.14,15.15,286702.0,15.16,15.2,15.14,15.15,286702.0
2020-06-26 15:25:00,15.15,15.2,15.11,15.16,389935.0,15.15,15.2,15.11,15.16,389935.0
2020-06-26 15:30:00,15.15,15.16,15.08,15.08,362213.0,15.15,15.16,15.08,15.08,362213.0
2020-06-26 15:35:00,15.09,15.11,15.05,15.09,490383.0,15.09,15.11,15.05,15.09,490383.0
2020-06-26 15:40:00,15.09,15.18,15.07,15.18,518708.0,15.09,15.18,15.07,15.18,518708.0
2020-06-26 15:45:00,15.17,15.22,15.14,15.17,705770.0,15.17,15.22,15.14,15.17,705770.0
2020-06-26 15:50:00,15.17,15.35,15.17,15.31,952190.0,15.17,15.35,15.17,15.31,952190.0
2020-06-26 15:55:00,15.31,15.34,15.27,15.28,914349.0,15.31,15.34,15.27,15.28,914349.0
2020-06-29 09:30:00,15.19,15.42,15.08,15.16,1728493.0,15.19,15.42,15.08,15.16,1728493.0
2020-06-29 09:35:00,15.17,15.2,14.82,14.85,1687565.0,15.17,15.2,14.82,14.85,1687565.0
2020-06-29 09:40:00,14.85,15.02,14.61,14.87,1634870.0,14.85,15.02,14.61,14.87,1634870.0
2020-06-29 09:45:00,14.87,15.06,14.85,15.06,911767.0,14.87,15.06,14.85,15.06,911767.0
2020-06-29 09:50:00,15.05,15.26,14.99,15.21,1102698.0,15.05,15.26,14.99,15.21,1102698.0
2020-06-29 09:55:00,15.21,15.26,15.11,15.14,924852.0,15.21,15.26,15.11,15.14,924852.0
2020-06-29 10:00:00,15.14,15.39,15.07,15.37,922320.0,15.14,15.39,15.07,15.37,922320.0
2020-06-29 10:05:00,15.37,15.43,15.3,15.41,809215.0,15.37,15.43,15.3,15.41,809215.0
2020-06-29 10:10:00,15.41,15.44,15.23,15.32,733744.0,15.41,15.44,15.23,15.32,733744.0
2020-06-29 10:15:00,15.31,15.47,15.25,15.4,743177.0,15.31,15.47,15.25,15.4,743177.0
2020-06-29 10:20:00,15.41,15.47,15.32,15.35,486576.0,15.41,15.47,15.32,15.35,486576.0
2020-06-29 10:25:00,15.35,15.56,15.34,15.55,672889.0,15.35,15.56,15.34,15.55,672889.0
2020-06-29 10:30:00,15.55,15.64,15.51,15.62,634711.0,15.55,15.64,15.51,15.62,634711.0
2020-06-29 10:35:00,15.63,15.84,15.56,15.84,920002.0,15.63,15.84,15.56,15.84,920002.0
2020-06-29 10:40:00,15.84,15.84,15.66,15.72,745932.0,15.84,15.84,15.66,15.72,745932.0
2020-06-29 10:45:00,15.72,15.88,15.68,15.78,1264519.0,15.72,15.88,15.68,15.78,1264519.0
2020-06-29 10:50:00,15.77,15.86,15.67,15.67,816070.0,15.77,15.86,15.67,15.67,816070.0
2020-06-29 10:55:00,15.67,15.7,15.61,15.7,627655.0,15.67,15.7,15.61,15.7,627655.0
2020-06-29 11:00:00,15.7,15.8,15.7,15.74,459683.0,15.7,15.8,15.7,15.74,459683.0
2020-06-29 11:05:00,15.74,15.76,15.62,15.65,504484.0,15.74,15.76,15.62,15.65,504484.0
2020-06-29 11:10:00,15.65,15.65,15.5,15.53,756293.0,15.65,15.65,15.5,15.53,756293.0
2020-06-29 11:15:00,15.52,15.59,15.47,15.54,514631.0,15.52,15.59,15.47,15.54,514631.0
2020-06-29 11:20:00,15.54,15.61,15.5,15.57,512020.0,15.54,15.61,15.5,15.57,512020.0
2020-06-29 11:25:00,15.58,15.67,15.57,15.66,533108.0,15.58,15.67,15.57,15.66,533108.0
2020-06-29 11:30:00,15.66,15.7,15.6,15.69,452090.0,15.66,15.7,15.6,15.69,452090.0
2020-06-29 11:35:00,15.69,15.79,15.65,15.76,464707.0,15.69,15.79,15.65,15.76,464707.0
2020-06-29 11:40:00,15.77,15.86,15.75,15.84,704340.0,15.77,15.86,15.75,15.84,704340.0
2020-06-29 11:45:00,15.83,15.85,15.77,15.8,369771.0,15.83,15.85,15.77,15.8,369771.0
2020-06-29 11:50:00,15.8,15.83,15.76,15.78,178447.0,15.8,15.83,15.76,15.78,178447.0
2020-06-29 11:55:00,15.78,15.8,15.74,15.74,295390.0,15.78,15.8,15.74,15.74,295390.0
2020-06-29 12:00:00,15.75,15.92,15.75,15.88,488012.0,15.75,15.92,15.75,15.88,488012.0
2020-06-29 12:05:00,15.88,15.96,15.87,15.94,378189.0,15.88,15.96,15.87,15.94,378189.0
2020-06-29 12:10:00,15.94,16.08,15.91,16.05,1072279.0,15.94,16.08,15.91,16.05,1072279.0
2020-06-29 12:15:00,16.05,16.21,16.04,16.19,847897.0,16.05,16.21,16.04,16.19,847897.0
2020-06-29 12:20:00,16.2,16.25,16.14,16.22,550078.0,16.2,16.25,16.14,16.22,550078.0
2020-06-29 12:25:00,16.22,16.35,16.19,16.35,807577.0,16.22,16.35,16.19,16.35,807577.0
2020-06-29 12:30:00,16.35,16.45,16.31,16.33,909683.0,16.35,16.45,16.31,16.33,909683.0
2020-06-29 12:35:00,16.31,16.35,16.23,16.28,871635.0,16.31,16.35,16.23,16.28,871635.0
2020-06-29 12:40:00,16.28,16.43,16.27,16.39,508293.0,16.28,16.43,16.27,16.39,508293.0
2020-06-29 12:45:00,16.39,16.42,16.33,16.34,438481.0,16.39,16.42,16.33,16.34,438481.0
2020-06-29 12:50:00,16.34,16.39,16.31,16.37,420922.0,16.34,16.39,16.31,16.37,420922.0
2020-06-29 12:55:00,16.38,16.38,16.18,16.26,670534.0,16.38,16.38,16.18,16.26,670534.0
2020-06-29 13:00:00,16.26,16.27,16.11,16.16,546868.0,16.26,16.27,16.11,16.16,546868.0
2020-06-29 13:05:00,16.17,16.19,16.13,16.18,375047.0,16.17,16.19,16.13,16.18,375047.0
2020-06-29 13:10:00,16.18,16.33,16.17,16.3,492695.0,16.18,16.33,16.17,16.3,492695.0
2020-06-29 13:15:00,16.3,16.39,16.26,16.38,352068.0,16.3,16.39,16.26,16.38,352068.0
2020-06-29 13:20:00,16.38,16.5,16.37,16.48,610958.0,16.38,16.5,16.37,16.48,610958.0
2020-06-29 13:25:00,16.48,16.61,16.47,16.56,734206.0,16.48,16.61,16.47,16.56,734206.0
2020-06-29 13:30:00,16.56,16.58,16.48,16.48,466332.0,16.56,16.58,16.48,16.48,466332.0
2020-06-29 13:35:00,16.49,16.66,16.47,16.65,645946.0,16.49,16.66,16.47,16.65,645946.0
2020-06-29 13:40:00,16.64,16.66,16.5,16.59,465247.0,16.64,16.66,16.5,16.59,465247.0
2020-06-29 13:45:00,16.59,16.6,16.38,16.41,577553.0,16.59,16.6,16.38,16.41,577553.0
2020-06-29 13:50:00,16.4,16.5,16.4,16.45,455889.0,16.4,16.5,16.4,16.45,455889.0
2020-06-29 13:55:00,16.45,16.48,16.39,16.43,355823.0,16.45,16.48,16.39,16.43,355823.0
2020-06-29 14:00:00,16.43,16.47,16.39,16.46,370073.0,16.43,16.47,16.39,16.46,370073.0
2020-06-29 14:05:00,16.47,16.49,16.37,16.39,451032.0,16.47,16.49,16.37,16.39,451032.0
2020-06-29 14:10:00,16.39,16.43,16.35,16.41,280752.0,16.39,16.43,16.35,16.41,280752.0
2020-06-29 14:15:00,16.41,16.57,16.41,16.51,413673.0,16.41,16.57,16.41,16.51,413673.0
2020-06-29 14:20:00,16.51,16.55,16.46,16.49,322278.0,16.51,16.55,16.46,16.49,322278.0
2020-06-29 14:25:00,16.48,16.5,16.35,16.36,343703.0,16.48,16.5,16.35,16.36,343703.0
2020-06-29 14:30:00,16.36,16.43,16.36,16.39,352625.0,16.36,16.43,16.36,16.39,352625.0
2020-06-29 14:35:00,16.39,16.47,16.36,16.45,354513.0,16.39,16.47,16.36,16.45,354513.0
2020-06-29 14:40:00,16.45,16.53,16.42,16.5,423981.0,16.45,16.53,16.42,16.5,423981.0
2020-06-29 14:45:00,16.51,16.54,16.46,16.5,389978.0,16.51,16.54,16.46,16.5,389978.0
2020-06-29 14:50:00,16.49,16.5,16.34,16.39,554036.0,16.49,16.5,16.34,16.39,554036.0
2020-06-29 14:55:00,16.39,16.39,16.3,16.3,482288.0,16.39,16.39,16.3,16.3,482288.0
2020-06-29 15:00:00,16.3,16.33,16.22,16.27,445703.0,16.3,16.33,16.22,16.27,445703.0
2020-06-29 15:05:00,16.26,16.27,16.17,16.22,397527.0,16.26,16.27,16.17,16.22,397527.0
2020-06-29 15:10:00,16.21,16.25,16.15,16.23,413765.0,16.21,16.25,16.15,16.23,413765.0
2020-06-29 15:15:00,16.23,16.34,16.22,16.31,496152.0,16.23,16.34,16.22,16.31,496152.0
2020-06-29 15:20:00,16.31,16.44,16.31,16.39,600077.0,16.31,16.44,16.31,16.39,600077.0
2020-06-29 15:25:00,16.39,16.44,16.38,16.42,296199.0,16.39,16.44,16.38,16.42,296199.0
2020-06-29 15:30:00,16.41,16.54,16.41,16.54,459052.0,16.41,16.54,16.41,16.54,459052.0
2020-06-29 15:35:00,16.53,16.57,16.47,16.48,444320.0,16.53,16.57,16.47,16.48,444320.0
2020-06-29 15:40:00,16.47,16.5,16.38,16.43,431158.0,16.47,16.5,16.38,16.43,431158.0
2020-06-29 15:45:00,16.43,16.49,16.41,16.45,365300.0,16.43,16.49,16.41,16.45,365300.0
2020-06-29 15:50:00,16.45,16.56,16.43,16.54,631901.0,16.45,16.56,16.43,16.54,631901.0
2020-06-29 15:55:00,16.55,16.58,16.51,16.57,1115465.0,16.55,16.58,16.51,16.57,1115465.0
2020-06-30 09:30:00,16.21,16.34,16.01,16.14,1526924.0,16.21,16.34,16.01,16.14,1526924.0
2020-06-30 09:35:00,16.16,16.43,16.09,16.11,1240109.0,16.16,16.43,16.09,16.11,1240109.0
2020-06-30 09:40:00,16.1,16.13,15.75,15.83,1835462.0,16.1,16.13,15.75,15.83,1835462.0
2020-06-30 09:45:00,15.83,15.95,15.64,15.72,1250773.0,15.83,15.95,15.64,15.72,1250773.0
2020-06-30 09:50:00,15.72,15.75,15.57,15.71,1233584.0,15.72,15.75,15.57,15.71,1233584.0
2020-06-30 09:55:00,15.72,15.96,15.61,15.92,937968.0,15.72,15.96,15.61,15.92,937968.0
2020-06-30 10:00:00,15.92,16.03,15.83,15.87,916881.0,15.92,16.03,15.83,15.87,916881.0
2020-06-30 10:05:00,15.88,16.1,15.86,16.05,1059499.0,15.88,16.1,15.86,16.05,1059499.0
2020-06-30 10:10:00,16.05,16.05,15.76,15.8,723100.0,16.05,16.05,15.76,15.8,723100.0
2020-06-30 10:15:00,15.79,15.83,15.68,15.78,694797.0,15.79,15.83,15.68,15.78,694797.0
2020-06-30 10:20:00,15.77,15.99,15.76,15.97,873029.0,15.77,15.99,15.76,15.97,873029.0
2020-06-30 10:25:00,15.98,16.04,15.85,15.95,804879.0,15.98,16.04,15.85,15.95,804879.0
2020-06-30 10:30:00,15.95,15.97,15.85,15.88,496069.0,15.95,15.97,15.85,15.88,496069.0
2020-06-30 10:35:00,15.88,16.0,15.79,15.83,647665.0,15.88,16.0,15.79,15.83,647665.0
2020-06-30 10:40:00,15.83,15.9,15.82,15.84,476363.0,15.83,15.9,15.82,15.84,476363.0
2020-06-30 10:45:00,15.85,16.09,15.85,16.08,491186.0,15.85,16.09,15.85,16.08,491186.0
2020-06-30 10:50:00,16.09,16.19,16.07,16.12,769689.0,16.09,16.19,16.07,16.12,769689.0
2020-06-30 10:55:00,16.13,16.24,16.06,16.24,714597.0,16.13,16.24,16.06,16.24,714597.0
2020-06-30 11:00:00,16.23,16.36,16.2,16.29,707364.0,16.23,16.36,16.2,16.29,707364.0
2020-06-30 11:05:00,16.29,16.37,16.22,16.28,741515.0,16.29,16.37,16.22,16.28,741515.0
2020-06-30 11:10:00,16.29,16.31,16.22,16.27,379329.0,16.29,16.31,16.22,16.27,379329.0
2020-06-30 11:15:00,16.27,16.37,16.18,16.34,549033.0,16.27,16.37,16.18,16.34,549033.0
2020-06-30 11:20:00,16.33,16.41,16.3,16.38,625679.0,16.33,16.41,16.3,16.38,625679.0
2020-06-30 11:25:00,16.39,16.45,16.3,16.3,648880.0,16.39,16.45,16.3,16.3,648880.0
2020-06-30 11:30:00,16.31,16.36,16.15,16.16,811785.0,16.31,16.36,16.15,16.16,811785.0
2020-06-30 11:35:00,16.17,16.22,16.09,16.2,641533.0,16.17,16.22,16.09,16.2,641533.0
2020-06-30 11:40:00,16.21,16.3,16.16,16.27,392478.0,16.21,16.3,16.16,16.27,392478.0
2020-06-30 11:45:00,16.27,16.33,16.23,16.27,314144.0,16.27,16.33,16.23,16.27,314144.0
2020-06-30 11:50:00,16.26,16.31,16.22,16.29,339102.0,16.26,16.31,16.22,16.29,339102.0
2020-06-30 11:55:00,16.28,16.39,16.27,16.37,340980.0,16.28,16.39,16.27,16.37,340980.0
2020-06-30 12:00:00,16.38,16.4,16.31,16.37,289352.0,16.38,16.4,16.31,16.37,289352.0
2020-06-30 12:05:00,16.37,16.41,16.35,16.4,272398.0,16.37,16.41,16.35,16.4,272398.0
2020-06-30 12:10:00,16.39,16.46,16.36,16.41,486706.0,16.39,16.46,16.36,16.41,486706.0
2020-06-30 12:15:00,16.41,16.47,16.4,16.43,271947.0,16.41,16.47,16.4,16.43,271947.0
2020-06-30 12:20:00,16.42,16.43,16.31,16.35,312985.0,16.42,16.43,16.31,16.35,312985.0
2020-06-30 12:25:00,16.35,16.38,16.3,16.31,205996.0,16.35,16.38,16.3,16.31,205996.0
2020-06-30 12:30:00,16.32,16.32,16.2,16.21,369701.0,16.32,16.32,16.2,16.21,369701.0
2020-06-30 12:35:00,16.21,16.28,16.18,16.25,308500.0,16.21,16.28,16.18,16.25,308500.0
2020-06-30 12:40:00,16.25,16.27,16.14,16.25,328990.0,16.25,16.27,16.14,16.25,328990.0
2020-06-30 12:45:00,16.24,16.27,16.17,16.21,393665.0,16.24,16.27,16.17,16.21,393665.0
2020-06-30 12:50:00,16.21,16.23,16.18,16.21,183179.0,16.21,16.23,16.18,16.21,183179.0
2020-06-30 12:55:00,16.21,16.27,16.21,16.24,198540.0,16.21,16.27,16.21,16.24,198540.0
2020-06-30 13:00:00,16.23,16.25,16.19,16.22,158090.0,16.23,16.25,16.19,16.22,158090.0
2020-06-30 13:05:00,16.23,16.28,16.2,16.23,208294.0,16.23,16.28,16.2,16.23,208294.0
2020-06-30 13:10:00,16.22,16.25,16.11,16.16,317560.0,16.22,16.25,16.11,16.16,317560.0
2020-06-30 13:15:00,16.16,16.16,16.08,16.1,288973.0,16.16,16.16,16.08,16.1,288973.0
2020-06-30 13:20:00,16.1,16.23,16.09,16.16,301849.0,16.1,16.23,16.09,16.16,301849.0
2020-06-30 13:25:00,16.16,16.2,16.14,16.2,185657.0,16.16,16.2,16.14,16.2,185657.0
2020-06-30 13:30:00,16.2,16.26,16.18,16.19,280440.0,16.2,16.26,16.18,16.19,280440.0
2020-06-30 13:35:00,16.2,16.28,16.18,16.26,240117.0,16.2,16.28,16.18,16.26,240117.0
2020-06-30 13:40:00,16.26,16.28,16.23,16.27,193901.0,16.26,16.28,16.23,16.27,193901.0
2020-06-30 13:45:00,16.27,16.34,16.25,16.32,374404.0,16.27,16.34,16.25,16.32,374404.0
2020-06-30 13:50:00,16.32,16.43,16.27,16.42,326830.0,16.32,16.43,16.27,16.42,326830.0
2020-06-30 13:55:00,16.43,16.43,16.37,16.4,300779.0,16.43,16.43,16.37,16.4,300779.0
2020-06-30 14:00:00,16.41,16.45,16.34,16.44,376542.0,16.41,16.45,16.34,16.44,376542.0
2020-06-30 14:05:00,16.45,16.46,16.39,16.44,278085.0,16.45,16.46,16.39,16.44,278085.0
2020-06-30 14:10:00,16.44,16.45,16.34,16.36,345129.0,16.44,16.45,16.34,16.36,345129.0
2020-06-30 14:15:00,16.35,16.43,16.34,16.42,399832.0,16.35,16.43,16.34,16.42,399832.0
2020-06-30 14:20:00,16.42,16.51,16.4,16.47,471267.0,16.42,16.51,16.4,16.47,471267.0
2020-06-30 14:25:00,16.46,16.49,16.43,16.48,323355.0,16.46,16.49,16.43,16.48,323355.0
2020-06-30 14:30:00,16.48,16.48,16.38,16.4,327584.0,16.48,16.48,16.38,16.4,327584.0
2020-06-30 14:35:00,16.4,16.43,16.36,16.4,263688.0,16.4,16.43,16.36,16.4,263688.0
2020-06-30 14:40:00,16.41,16.43,16.37,16.42,234076.0,16.41,16.43,16.37,16.42,234076.0
2020-06-30 14:45:00,16.42,16.42,16.25,16.39,651526.0,16.42,16.42,16.25,16.39,651526.0
2020-06-30 14:50:00,16.39,16.39,16.3,16.31,204384.0,16.39,16.39,16.3,16.31,204384.0
2020-06-30 14:55:00,16.31,16.35,16.27,16.33,236149.0,16.31,16.35,16.27,16.33,236149.0
2020-06-30 15:00:00,16.34,16.35,16.3,16.31,261809.0,16.34,16.35,16.3,16.31,261809.0
2020-06-30 15:05:00,16.31,16.36,16.27,16.33,253545.0,16.31,16.36,16.27,16.33,253545.0
2020-06-30 15:10:00,16.32,16.39,16.29,16.38,272099.0,16.32,16.39,16.29,16.38,272099.0
2020-06-30 15:15:00,16.38,16.51,16.34,16.46,560110.0,16.38,16.51,16.34,16.46,560110.0
2020-06-30 15:20:00,16.46,16.5,16.45,16.48,295809.0,16.46,16.5,16.45,16.48,295809.0
2020-06-30 15:25:00,16.47,16.53,16.44,16.48,343640.0,16.47,16.53,16.44,16.48,343640.0
2020-06-30 15:30:00,16.48,16.58,16.45,16.55,496589.0,16.48,16.58,16.45,16.55,496589.0
2020-06-30 15:35:00,16.54,16.55,16.48,16.49,352888.0,16.54,16.55,16.48,16.49,352888.0
2020-06-30 15:40:00,16.5,16.52,16.46,16.48,387202.0,16.5,16.52,16.46,16.48,387202.0
2020-06-30 15:45:00,16.48,16.54,16.47,16.48,734782.0,16.48,16.54,16.47,16.48,734782.0
2020-06-30 15:50:00,16.48,16.55,16.48,16.51,641884.0,16.48,16.55,16.48,16.51,641884.0
2020-06-30 15:55:00,16.52,16.52,16.42,16.43,882772.0,16.52,16.52,16.42,16.43,882772.0
2020-07-01 09:30:00,16.93,17.58,16.83,17.56,3044429.0,16.93,17.58,16.83,17.56,3044429.0
2020-07-01 09:35:00,17.57,18.04,17.55,17.85,3176194.0,17.57,18.04,17.55,17.85,3176194.0
2020-07-01 09:40:00,17.85,18.19,17.83,18.0,2619928.0,17.85,18.19,17.83,18.0,2619928.0
2020-07-01 09:45:00,18.03,18.08,17.7,17.73,1887839.0,18.03,18.08,17.7,17.73,1887839.0
2020-07-01 09:50:00,17.73,17.88,17.57,17.59,1953621.0,17.73,17.88,17.57,17.59,1953621.0
2020-07-01 09:55:00,17.58,17.64,17.42,17.57,1459857.0,17.58,17.64,17.42,17.57,1459857.0
2020-07-01 10:00:00,17.57,17.84,17.52,17.58,1668356.0,17.57,17.84,17.52,17.58,1668356.0
2020-07-01 10:05:00,17.57,17.65,17.38,17.46,1168520.0,17.57,17.65,17.38,17.46,1168520.0
2020-07-01 10:10:00,17.45,17.75,17.42,17.74,989640.0,17.45,17.75,17.42,17.74,989640.0
2020-07-01 10:15:00,17.75,17.76,17.4,17.47,865932.0,17.75,17.76,17.4,17.47,865932.0
2020-07-01 10:20:00,17.48,17.54,17.24,17.29,911545.0,17.48,17.54,17.24,17.29,911545.0
2020-07-01 10:25:00,17.29,17.38,17.22,17.34,823566.0,17.29,17.38,17.22,17.34,823566.0
2020-07-01 10:30:00,17.34,17.47,17.26,17.28,719423.0,17.34,17.47,17.26,17.28,719423.0
2020-07-01 10:35:00,17.27,17.28,17.12,17.14,779028.0,17.27,17.28,17.12,17.14,779028.0
2020-07-01 10:40:00,17.14,17.18,17.01,17.02,800089.0,17.14,17.18,17.01,17.02,800089.0
2020-07-01 10:45:00,17.03,17.05,16.73,16.83,1513121.0,17.03,17.05,16.73,16.83,1513121.0
2020-07-01 10:50:00,16.83,17.01,16.75,16.97,977237.0,16.83,17.01,16.75,16.97,977237.0
2020-07-01 10:55:00,16.96,17.05,16.84,17.04,917632.0,16.96,17.05,16.84,17.04,917632.0
2020-07-01 11:00:00,17.05,17.08,16.87,16.9,752905.0,17.05,17.08,16.87,16.9,752905.0
2020-07-01 11:05:00,16.89,16.99,16.85,16.96,421669.0,16.89,16.99,16.85,16.96,421669.0
2020-07-01 11:10:00,16.96,16.97,16.75,16.86,735579.0,16.96,16.97,16.75,16.86,735579.0
2020-07-01 11:15:00,16.86,16.89,16.61,16.64,901780.0,16.86,16.89,16.61,16.64,901780.0
2020-07-01 11:20:00,16.63,16.76,16.6,16.72,695687.0,16.63,16.76,16.6,16.72,695687.0
2020-07-01 11:25:00,16.72,16.81,16.67,16.77,599580.0,16.72,16.81,16.67,16.77,599580.0
2020-07-01 11:30:00,16.78,16.88,16.76,16.85,542336.0,16.78,16.88,16.76,16.85,542336.0
2020-07-01 11:35:00,16.84,16.86,16.7,16.77,565275.0,16.84,16.86,16.7,16.77,565275.0
2020-07-01 11:40:00,16.78,16.84,16.72,16.79,502607.0,16.78,16.84,16.72,16.79,502607.0
2020-07-01 11:45:00,16.79,16.8,16.67,16.73,480186.0,16.79,16.8,16.67,16.73,480186.0
2020-07-01 11:50:00,16.74,16.8,16.72,16.77,271819.0,16.74,16.8,16.72,16.77,271819.0
2020-07-01 11:55:00,16.77,16.88,16.72,16.88,312592.0,16.77,16.88,16.72,16.88,312592.0
2020-07-01 12:00:00,16.88,16.95,16.86,16.9,407331.0,16.88,16.95,16.86,16.9,407331.0
2020-07-01 12:05:00,16.89,17.01,16.87,16.95,603355.0,16.89,17.01,16.87,16.95,603355.0
2020-07-01 12:10:00,16.95,17.08,16.95,17.07,409650.0,16.95,17.08,16.95,17.07,409650.0
2020-07-01 12:15:00,17.08,17.09,16.98,17.07,322450.0,17.08,17.09,16.98,17.07,322450.0
2020-07-01 12:20:00,17.06,17.07,16.88,16.9,375088.0,17.06,17.07,16.88,16.9,375088.0
2020-07-01 12:25:00,16.9,16.94,16.8,16.81,651770.0,16.9,16.94,16.8,16.81,651770.0
2020-07-01 12:30:00,16.81,16.87,16.77,16.78,299535.0,16.81,16.87,16.77,16.78,299535.0
2020-07-01 12:35:00,16.79,16.79,16.72,16.74,443607.0,16.79,16.79,16.72,16.74,443607.0
2020-07-01 12:40:00,16.74,16.78,16.66,16.68,463036.0,16.74,16.78,16.66,16.68,463036.0
2020-07-01 12:45:00,16.69,16.69,16.53,16.62,801384.0,16.69,16.69,16.53,16.62,801384.0
2020-07-01 12:50:00,16.62,16.65,16.54,16.57,296749.0,16.62,16.65,16.54,16.57,296749.0
2020-07-01 12:55:00,16.57,16.61,16.5,16.55,383674.0,16.57,16.61,16.5,16.55,383674.0
2020-07-01 13:00:00,16.55,16.6,16.51,16.57,269160.0,16.55,16.6,16.51,16.57,269160.0
2020-07-01 13:05:00,16.59,16.61,16.48,16.5,368416.0,16.59,16.61,16.48,16.5,368416.0
2020-07-01 13:10:00,16.49,16.61,16.46,16.57,682526.0,16.49,16.61,16.46,16.57,682526.0
2020-07-01 13:15:00,16.57,16.58,16.43,16.46,541905.0,16.57,16.58,16.43,16.46,541905.0
2020-07-01 13:20:00,16.46,16.55,16.41,16.54,387582.0,16.46,16.55,16.41,16.54,387582.0
2020-07-01 13:25:00,16.54,16.55,16.47,16.48,285552.0,16.54,16.55,16.47,16.48,285552.0
2020-07-01 13:30:00,16.48,16.5,16.43,16.47,257442.0,16.48,16.5,16.43,16.47,257442.0
2020-07-01 13:35:00,16.47,16.61,16.46,16.61,244113.0,16.47,16.61,16.46,16.61,244113.0
2020-07-01 13:40:00,16.6,16.62,16.43,16.43,597922.0,16.6,16.62,16.43,16.43,597922.0
2020-07-01 13:45:00,16.43,16.46,16.31,16.32,888877.0,16.43,16.46,16.31,16.32,888877.0
2020-07-01 13:50:00,16.31,16.41,16.29,16.33,457760.0,16.31,16.41,16.29,16.33,457760.0
2020-07-01 13:55:00,16.34,16.38,16.3,16.37,196982.0,16.34,16.38,16.3,16.37,196982.0
2020-07-01 14:00:00,16.38,16.56,16.38,16.54,380502.0,16.38,16.56,16.38,16.54,380502.0
2020-07-01 14:05:00,16.53,16.6,16.44,16.55,407359.0,16.53,16.6,16.44,16.55,407359.0
2020-07-01 14:10:00,16.55,16.66,16.51,16.65,327725.0,16.55,16.66,16.51,16.65,327725.0
2020-07-01 14:15:00,16.65,16.7,16.6,16.66,576241.0,16.65,16.7,16.6,16.66,576241.0
2020-07-01 14:20:00,16.66,16.66,16.5,16.54,407217.0,16.66,16.66,16.5,16.54,407217.0
2020-07-01 14:25:00,16.55,16.57,16.49,16.53,246504.0,16.55,16.57,16.49,16.53,246504.0
2020-07-01 14:30:00,16.52,16.53,16.42,16.46,268821.0,16.52,16.53,16.42,16.46,268821.0
2020-07-01 14:35:00,16.46,16.47,16.39,16.42,201521.0,16.46,16.47,16.39,16.42,201521.0
2020-07-01 14:40:00,16.42,16.44,16.37,16.38,173005.0,16.42,16.44,16.37,16.38,173005.0
2020-07-01 14:45:00,16.38,16.48,16.36,16.48,279030.0,16.38,16.48,16.36,16.48,279030.0
2020-07-01 14:50:00,16.48,16.51,16.45,16.48,272399.0,16.48,16.51,16.45,16.48,272399.0
2020-07-01 14:55:00,16.48,16.49,16.41,16.43,357897.0,16.48,16.49,16.41,16.43,357897.0
2020-07-01 15:00:00,16.44,16.46,16.36,16.45,249874.0,16.44,16.46,16.36,16.45,249874.0
2020-07-01 15:05:00,16.45,16.48,16.36,16.4,269426.0,16.45,16.48,16.36,16.4,269426.0
2020-07-01 15:10:00,16.4,16.44,16.34,16.39,234515.0,16.4,16.44,16.34,16.39,234515.0
2020-07-01 15:15:00,16.38,16.43,16.37,16.43,198461.0,16.38,16.43,16.37,16.43,198461.0
2020-07-01 15:20:00,16.44,16.54,16.43,16.54,314462.0,16.44,16.54,16.43,16.54,314462.0
2020-07-01 15:25:00,16.54,16.58,16.49,16.51,510402.0,16.54,16.58,16.49,16.51,510402.0
2020-07-01 15:30:00,16.51,16.58,16.51,16.52,317403.0,16.51,16.58,16.51,16.52,317403.0
2020-07-01 15:35:00,16.51,16.52,16.47,16.5,320823.0,16.51,16.52,16.47,16.5,320823.0
2020-07-01 15:40:00,16.5,16.56,16.48,16.51,363053.0,16.5,16.56,16.48,16.51,363053.0
2020-07-01 15:45:00,16.51,16.54,16.49,16.52,330234.0,16.51,16.54,16.49,16.52,330234.0
2020-07-01 15:50:00,16.51,16.51,16.43,16.46,411974.0,16.51,16.51,16.43,16.46,411974.0
2020-07-01 15:55:00,16.46,16.49,16.41,16.43,744782.0,16.46,16.49,16.41,16.43,744782.0
2020-07-02 09:30:00,17.07,17.34,16.98,17.33,2175206.0,17.07,17.34,16.98,17.33,2175206.0
2020-07-02 09:35:00,17.32,17.37,16.94,17.05,1646250.0,17.32,17.37,16.94,17.05,1646250.0
2020-07-02 09:40:00,17.06,17.09,16.76,16.8,1285718.0,17.06,17.09,16.76,16.8,1285718.0
2020-07-02 09:45:00,16.8,17.06,16.78,17.05,1259456.0,16.8,17.06,16.78,17.05,1259456.0
2020-07-02 09:50:00,17.06,17.14,16.77,16.77,1483073.0,17.06,17.14,16.77,16.77,1483073.0
2020-07-02 09:55:00,16.78,16.96,16.71,16.76,999863.0,16.78,16.96,16.71,16.76,999863.0
2020-07-02 10:00:00,16.77,16.8,16.64,16.75,967121.0,16.77,16.8,16.64,16.75,967121.0
2020-07-02 10:05:00,16.74,16.88,16.69,16.71,794534.0,16.74,16.88,16.69,16.71,794534.0
2020-07-02 10:10:00,16.71,16.74,16.59,16.63,892657.0,16.71,16.74,16.59,16.63,892657.0
2020-07-02 10:15:00,16.63,16.69,16.54,16.61,789150.0,16.63,16.69,16.54,16.61,789150.0
2020-07-02 10:20:00,16.62,16.66,16.48,16.49,794545.0,16.62,16.66,16.48,16.49,794545.0
2020-07-02 10:25:00,16.49,16.52,16.35,16.37,1044846.0,16.49,16.52,16.35,16.37,1044846.0
2020-07-02 10:30:00,16.38,16.52,16.36,16.51,759656.0,16.38,16.52,16.36,16.51,759656.0
2020-07-02 10:35:00,16.5,16.58,16.46,16.47,742161.0,16.5,16.58,16.46,16.47,742161.0
2020-07-02 10:40:00,16.47,16.62,16.47,16.52,591579.0,16.47,16.62,16.47,16.52,591579.0
2020-07-02 10:45:00,16.52,16.55,16.41,16.44,494003.0,16.52,16.55,16.41,16.44,494003.0
2020-07-02 10:50:00,16.44,16.49,16.28,16.34,794542.0,16.44,16.49,16.28,16.34,794542.0
2020-07-02 10:55:00,16.35,16.35,16.21,16.23,653489.0,16.35,16.35,16.21,16.23,653489.0
2020-07-02 11:00:00,16.23,16.29,16.16,16.23,701674.0,16.23,16.29,16.16,16.23,701674.0
2020-07-02 11:05:00,16.23,16.34,16.18,16.21,672247.0,16.23,16.34,16.18,16.21,672247.0
2020-07-02 11:10:00,16.22,16.23,16.15,16.18,588346.0,16.22,16.23,16.15,16.18,588346.0
2020-07-02 11:15:00,16.18,16.3,16.1,16.27,653080.0,16.18,16.3,16.1,16.27,653080.0
2020-07-02 11:20:00,16.27,16.42,16.25,16.37,852544.0,16.27,16.42,16.25,16.37,852544.0
2020-07-02 11:25:00,16.38,16.44,16.32,16.37,502135.0,16.38,16.44,16.32,16.37,502135.0
2020-07-02 11:30:00,16.38,16.49,16.34,16.48,501625.0,16.38,16.49,16.34,16.48,501625.0
2020-07-02 11:35:00,16.48,16.49,16.38,16.39,358473.0,16.48,16.49,16.38,16.39,358473.0
2020-07-02 11:40:00,16.39,16.55,16.38,16.52,430122.0,16.39,16.55,16.38,16.52,430122.0
2020-07-02 11:45:00,16.52,16.56,16.5,16.52,263455.0,16.52,16.56,16.5,16.52,263455.0
2020-07-02 11:50:00,16.53,16.55,16.39,16.48,377620.0,16.53,16.55,16.39,16.48,377620.0
2020-07-02 11:55:00,16.47,16.5,16.38,16.41,294674.0,16.47,16.5,16.38,16.41,294674.0
2020-07-02 12:00:00,16.42,16.44,16.32,16.39,310426.0,16.42,16.44,16.32,16.39,310426.0
2020-07-02 12:05:00,16.39,16.45,16.38,16.41,245398.0,16.39,16.45,16.38,16.41,245398.0
2020-07-02 12:10:00,16.42,16.45,16.38,16.41,232321.0,16.42,16.45,16.38,16.41,232321.0
2020-07-02 12:15:00,16.4,16.4,16.31,16.34,225199.0,16.4,16.4,16.31,16.34,225199.0
2020-07-02 12:20:00,16.33,16.35,16.27,16.3,224617.0,16.33,16.35,16.27,16.3,224617.0
2020-07-02 12:25:00,16.3,16.43,16.29,16.41,193792.0,16.3,16.43,16.29,16.41,193792.0
2020-07-02 12:30:00,16.41,16.45,16.37,16.41,238974.0,16.41,16.45,16.37,16.41,238974.0
2020-07-02 12:35:00,16.4,16.41,16.29,16.32,239027.0,16.4,16.41,16.29,16.32,239027.0
2020-07-02 12:40:00,16.32,16.35,16.29,16.31,158617.0,16.32,16.35,16.29,16.31,158617.0
2020-07-02 12:45:00,16.31,16.35,16.3,16.34,193758.0,16.31,16.35,16.3,16.34,193758.0
2020-07-02 12:50:00,16.33,16.38,16.32,16.35,195977.0,16.33,16.38,16.32,16.35,195977.0
2020-07-02 12:55:00,16.35,16.37,16.25,16.3,236198.0,16.35,16.37,16.25,16.3,236198.0
2020-07-02 13:00:00,16.31,16.32,16.25,16.26,266915.0,16.31,16.32,16.25,16.26,266915.0
2020-07-02 13:05:00,16.25,16.31,16.24,16.28,158156.0,16.25,16.31,16.24,16.28,158156.0
2020-07-02 13:10:00,16.27,16.31,16.24,16.3,172123.0,16.27,16.31,16.24,16.3,172123.0
2020-07-02 13:15:00,16.3,16.33,16.25,16.26,180740.0,16.3,16.33,16.25,16.26,180740.0
2020-07-02 13:20:00,16.26,16.27,16.2,16.23,246921.0,16.26,16.27,16.2,16.23,246921.0
2020-07-02 13:25:00,16.24,16.26,16.2,16.22,251636.0,16.24,16.26,16.2,16.22,251636.0
2020-07-02 13:30:00,16.23,16.25,16.16,16.2,275727.0,16.23,16.25,16.16,16.2,275727.0
2020-07-02 13:35:00,16.2,16.2,16.1,16.17,515065.0,16.2,16.2,16.1,16.17,515065.0
2020-07-02 13:40:00,16.17,16.19,16.1,16.13,434441.0,16.17,16.19,16.1,16.13,434441.0
2020-07-02 13:45:00,16.13,16.17,16.1,16.16,277947.0,16.13,16.17,16.1,16.16,277947.0
2020-07-02 13:50:00,16.16,16.16,16.08,16.12,310772.0,16.16,16.16,16.08,16.12,310772.0
2020-07-02 13:55:00,16.12,16.15,16.04,16.07,381794.0,16.12,16.15,16.04,16.07,381794.0
2020-07-02 14:00:00,16.07,16.11,16.06,16.07,298744.0,16.07,16.11,16.06,16.07,298744.0
2020-07-02 14:05:00,16.07,16.08,16.01,16.02,380457.0,16.07,16.08,16.01,16.02,380457.0
2020-07-02 14:10:00,16.01,16.04,15.95,15.97,844628.0,16.01,16.04,15.95,15.97,844628.0
2020-07-02 14:15:00,15.98,15.98,15.92,15.96,421253.0,15.98,15.98,15.92,15.96,421253.0
2020-07-02 14:20:00,15.96,16.01,15.9,16.0,404304.0,15.96,16.01,15.9,16.0,404304.0
2020-07-02 14:25:00,16.0,16.0,15.95,15.96,267843.0,16.0,16.0,15.95,15.96,267843.0
2020-07-02 14:30:00,15.97,16.06,15.96,16.04,309050.0,15.97,16.06,15.96,16.04,309050.0
2020-07-02 14:35:00,16.03,16.07,16.0,16.05,324310.0,16.03,16.07,16.0,16.05,324310.0
2020-07-02 14:40:00,16.05,16.06,15.96,15.96,406612.0,16.05,16.06,15.96,15.96,406612.0
2020-07-02 14:45:00,15.96,16.01,15.95,15.99,279647.0,15.96,16.01,15.95,15.99,279647.0
2020-07-02 14:50:00,15.99,16.06,15.97,16.02,306915.0,15.99,16.06,15.97,16.02,306915.0
2020-07-02 14:55:00,16.03,16.05,16.0,16.04,132031.0,16.03,16.05,16.0,16.04,132031.0
2020-07-02 15:00:00,16.04,16.05,15.98,15.99,141666.0,16.04,16.05,15.98,15.99,141666.0
2020-07-02 15:05:00,16.0,16.02,15.97,15.97,163578.0,16.0,16.02,15.97,15.97,163578.0
2020-07-02 15:10:00,15.97,15.98,15.92,15.92,399878.0,15.97,15.98,15.92,15.92,399878.0
2020-07-02 15:15:00,15.93,15.95,15.9,15.91,263296.0,15.93,15.95,15.9,15.91,263296.0
2020-07-02 15:20:00,15.91,15.95,15.9,15.94,246770.0,15.91,15.95,15.9,15.94,246770.0
2020-07-02 15:25:00,15.95,16.0,15.91,15.96,405424.0,15.95,16.0,15.91,15.96,405424.0
2020-07-02 15:30:00,15.97,16.0,15.94,15.98,232463.0,15.97,16.0,15.94,15.98,232463.0
2020-07-02 15:35:00,15.98,16.0,15.95,15.95,168892.0,15.98,16.0,15.95,15.95,168892.0
2020-07-02 15:40:00,15.95,15.97,15.86,15.89,566899.0,15.95,15.97,15.86,15.89,566899.0
2020-07-02 15:45:00,15.89,15.94,15.87,15.9,467752.0,15.89,15.94,15.87,15.9,467752.0
2020-07-02 15:50:00,15.91,15.94,15.89,15.92,457307.0,15.91,15.94,15.89,15.92,457307.0
2020-07-02 15:55:00,15.91,15.97,15.91,15.97,866035.0,15.91,15.97,15.91,15.97,866035.0
2020-07-06 09:30:00,16.06,16.23,15.89,15.93,1652470.0,16.06,16.23,15.89,15.93,1652470.0
2020-07-06 09:35:00,15.93,16.01,15.85,16.0,1044467.0,15.93,16.01,15.85,16.0,1044467.0
2020-07-06 09:40:00,15.99,16.34,15.96,16.31,1169666.0,15.99,16.34,15.96,16.31,1169666.0
2020-07-06 09:45:00,16.32,16.49,16.3,16.34,1304901.0,16.32,16.49,16.3,16.34,1304901.0
2020-07-06 09:50:00,16.35,16.49,16.28,16.33,900263.0,16.35,16.49,16.28,16.33,900263.0
2020-07-06 09:55:00,16.34,16.43,16.29,16.35,617518.0,16.34,16.43,16.29,16.35,617518.0
2020-07-06 10:00:00,16.35,16.4,16.15,16.19,785830.0,16.35,16.4,16.15,16.19,785830.0
2020-07-06 10:05:00,16.19,16.21,16.09,16.16,671385.0,16.19,16.21,16.09,16.16,671385.0
2020-07-06 10:10:00,16.16,16.23,15.97,15.99,712455.0,16.16,16.23,15.97,15.99,712455.0
2020-07-06 10:15:00,15.99,16.15,15.95,16.02,715362.0,15.99,16.15,15.95,16.02,715362.0
2020-07-06 10:20:00,16.02,16.03,15.91,15.91,554509.0,16.02,16.03,15.91,15.91,554509.0
2020-07-06 10:25:00,15.92,16.01,15.86,15.98,541021.0,15.92,16.01,15.86,15.98,541021.0
2020-07-06 10:30:00,15.97,16.02,15.9,16.0,476890.0,15.97,16.02,15.9,16.0,476890.0
2020-07-06 10:35:00,16.0,16.08,16.0,16.07,498346.0,16.0,16.08,16.0,16.07,498346.0
2020-07-06 10:40:00,16.06,16.11,15.98,16.01,431889.0,16.06,16.11,15.98,16.01,431889.0
2020-07-06 10:45:00,16.01,16.14,15.99,16.08,407519.0,16.01,16.14,15.99,16.08,407519.0
2020-07-06 10:50:00,16.09,16.09,16.02,16.04,219377.0,16.09,16.09,16.02,16.04,219377.0
2020-07-06 10:55:00,16.04,16.05,15.98,16.03,225311.0,16.04,16.05,15.98,16.03,225311.0
2020-07-06 11:00:00,16.04,16.05,15.94,16.0,293239.0,16.04,16.05,15.94,16.0,293239.0
2020-07-06 11:05:00,15.99,16.0,15.93,15.94,235770.0,15.99,16.0,15.93,15.94,235770.0
2020-07-06 11:10:00,15.94,15.97,15.86,15.89,345291.0,15.94,15.97,15.86,15.89,345291.0
2020-07-06 11:15:00,15.88,15.89,15.82,15.87,419612.0,15.88,15.89,15.82,15.87,419612.0
2020-07-06 11:20:00,15.87,15.9,15.73,15.75,514641.0,15.87,15.9,15.73,15.75,514641.0
2020-07-06 11:25:00,15.76,15.8,15.73,15.73,374411.0,15.76,15.8,15.73,15.73,374411.0
2020-07-06 11:30:00,15.73,15.75,15.67,15.71,435615.0,15.73,15.75,15.67,15.71,435615.0
2020-07-06 11:35:00,15.71,15.78,15.7,15.73,447152.0,15.71,15.78,15.7,15.73,447152.0
2020-07-06 11:40:00,15.73,15.75,15.66,15.69,384035.0,15.73,15.75,15.66,15.69,384035.0
2020-07-06 11:45:00,15.69,15.74,15.67,15.7,285222.0,15.69,15.74,15.67,15.7,285222.0
2020-07-06 11:50:00,15.7,15.7,15.57,15.59,509575.0,15.7,15.7,15.57,15.59,509575.0
2020-07-06 11:55:00,15.58,15.59,15.45,15.46,1141354.0,15.58,15.59,15.45,15.46,1141354.0
2020-07-06 12:00:00,15.46,15.51,15.41,15.48,605395.0,15.46,15.51,15.41,15.48,605395.0
2020-07-06 12:05:00,15.48,15.64,15.43,15.6,436965.0,15.48,15.64,15.43,15.6,436965.0
2020-07-06 12:10:00,15.61,15.64,15.57,15.63,294542.0,15.61,15.64,15.57,15.63,294542.0
2020-07-06 12:15:00,15.63,15.69,15.62,15.67,266743.0,15.63,15.69,15.62,15.67,266743.0
2020-07-06 12:20:00,15.67,15.79,15.66,15.78,394654.0,15.67,15.79,15.66,15.78,394654.0
2020-07-06 12:25:00,15.79,15.81,15.76,15.79,291773.0,15.79,15.81,15.76,15.79,291773.0
2020-07-06 12:30:00,15.79,15.8,15.72,15.75,226459.0,15.79,15.8,15.72,15.75,226459.0
2020-07-06 12:35:00,15.75,15.82,15.75,15.81,213131.0,15.75,15.82,15.75,15.81,213131.0
2020-07-06 12:40:00,15.81,15.81,15.73,15.77,160923.0,15.81,15.81,15.73,15.77,160923.0
2020-07-06 12:45:00,15.77,15.84,15.77,15.81,209608.0,15.77,15.84,15.77,15.81,209608.0
2020-07-06 12:50:00,15.8,15.81,15.7,15.76,326621.0,15.8,15.81,15.7,15.76,326621.0
2020-07-06 12:55:00,15.76,15.79,15.73,15.77,119114.0,15.76,15.79,15.73,15.77,119114.0
2020-07-06 13:00:00,15.78,15.81,15.76,15.78,150595.0,15.78,15.81,15.76,15.78,150595.0
2020-07-06 13:05:00,15.78,15.78,15.7,15.75,146900.0,15.78,15.78,15.7,15.75,146900.0
2020-07-06 13:10:00,15.75,15.8,15.73,15.76,155525.0,15.75,15.8,15.73,15.76,155525.0
2020-07-06 13:15:00,15.77,15.8,15.73,15.79,197064.0,15.77,15.8,15.73,15.79,197064.0
2020-07-06 13:20:00,15.79,15.88,15.79,15.87,388266.0,15.79,15.88,15.79,15.87,388266.0
2020-07-06 13:25:00,15.86,15.94,15.86,15.91,253181.0,15.86,15.94,15.86,15.91,253181.0
2020-07-06 13:30:00,15.92,15.93,15.87,15.92,248402.0,15.92,15.93,15.87,15.92,248402.0
2020-07-06 13:35:00,15.92,16.0,15.91,16.0,340320.0,15.92,16.0,15.91,16.0,340320.0
2020-07-06 13:40:00,16.0,16.05,15.96,15.99,351776.0,16.0,16.05,15.96,15.99,351776.0
2020-07-06 13:45:00,15.99,16.1,15.96,16.1,327531.0,15.99,16.1,15.96,16.1,327531.0
2020-07-06 13:50:00,16.1,16.12,16.03,16.12,381299.0,16.1,16.12,16.03,16.12,381299.0
2020-07-06 13:55:00,16.12,16.2,16.1,16.16,351544.0,16.12,16.2,16.1,16.16,351544.0
2020-07-06 14:00:00,16.16,16.17,16.11,16.11,374189.0,16.16,16.17,16.11,16.11,374189.0
2020-07-06 14:05:00,16.11,16.11,16.03,16.07,444249.0,16.11,16.11,16.03,16.07,444249.0
2020-07-06 14:10:00,16.07,16.12,16.04,16.05,219465.0,16.07,16.12,16.04,16.05,219465.0
2020-07-06 14:15:00,16.05,16.06,15.96,15.97,316440.0,16.05,16.06,15.96,15.97,316440.0
2020-07-06 14:20:00,15.98,16.03,15.96,16.0,257479.0,15.98,16.03,15.96,16.0,257479.0
2020-07-06 14:25:00,16.0,16.09,16.0,16.07,277780.0,16.0,16.09,16.0,16.07,277780.0
2020-07-06 14:30:00,16.07,16.09,16.04,16.07,227561.0,16.07,16.09,16.04,16.07,227561.0
2020-07-06 14:35:00,16.08,16.1,16.06,16.08,164882.0,16.08,16.1,16.06,16.08,164882.0
2020-07-06 14:40:00,16.08,16.09,16.01,16.03,181833.0,16.08,16.09,16.01,16.03,181833.0
2020-07-06 14:45:00,16.04,16.13,16.03,16.11,235482.0,16.04,16.13,16.03,16.11,235482.0
2020-07-06 14:50:00,16.12,16.18,16.09,16.17,290567.0,16.12,16.18,16.09,16.17,290567.0
2020-07-06 14:55:00,16.16,16.19,16.14,16.16,291114.0,16.16,16.19,16.14,16.16,291114.0
2020-07-06 15:00:00,16.16,16.28,16.16,16.28,501628.0,16.16,16.28,16.16,16.28,501628.0
2020-07-06 15:05:00,16.28,16.37,16.27,16.3,589362.0,16.28,16.37,16.27,16.3,589362.0
2020-07-06 15:10:00,16.3,16.32,16.24,16.26,451945.0,16.3,16.32,16.24,16.26,451945.0
2020-07-06 15:15:00,16.25,16.26,16.2,16.21,298148.0,16.25,16.26,16.2,16.21,298148.0
2020-07-06 15:20:00,16.21,16.25,16.19,16.21,222559.0,16.21,16.25,16.19,16.21,222559.0
2020-07-06 15:25:00,16.21,16.23,16.16,16.2,189735.0,16.21,16.23,16.16,16.2,189735.0
2020-07-06 15:30:00,16.2,16.21,16.11,16.16,297616.0,16.2,16.21,16.11,16.16,297616.0
2020-07-06 15:35:00,16.16,16.2,16.13,16.16,292890.0,16.16,16.2,16.13,16.16,292890.0
2020-07-06 15:40:00,16.16,16.21,16.15,16.18,319583.0,16.16,16.21,16.15,16.18,319583.0
2020-07-06 15:45:00,16.18,16.23,16.17,16.22,278822.0,16.18,16.23,16.17,16.22,278822.0
2020-07-06 15:50:00,16.23,16.24,16.14,16.18,415827.0,16.23,16.24,16.14,16.18,415827.0
2020-07-06 15:55:00,16.17,16.17,16.11,16.13,877379.0,16.17,16.17,16.11,16.13,877379.0
2020-07-07 09:30:00,15.88,15.95,15.71,15.88,1068721.0,15.88,15.95,15.71,15.88,1068721.0
2020-07-07 09:35:00,15.87,16.02,15.85,15.91,773111.0,15.87,16.02,15.85,15.91,773111.0
2020-07-07 09:40:00,15.93,15.99,15.67,15.71,821679.0,15.93,15.99,15.67,15.71,821679.0
2020-07-07 09:45:00,15.71,15.85,15.67,15.7,755513.0,15.71,15.85,15.67,15.7,755513.0
2020-07-07 09:50:00,15.7,15.71,15.56,15.59,764287.0,15.7,15.71,15.56,15.59,764287.0
2020-07-07 09:55:00,15.59,15.67,15.53,15.64,556224.0,15.59,15.67,15.53,15.64,556224.0
2020-07-07 10:00:00,15.64,15.71,15.55,15.67,523466.0,15.64,15.71,15.55,15.67,523466.0
2020-07-07 10:05:00,15.67,15.69,15.47,15.52,732168.0,15.67,15.69,15.47,15.52,732168.0
2020-07-07 10:10:00,15.52,15.8,15.51,15.78,690246.0,15.52,15.8,15.51,15.78,690246.0
2020-07-07 10:15:00,15.77,15.78,15.65,15.68,626698.0,15.77,15.78,15.65,15.68,626698.0
2020-07-07 10:20:00,15.68,15.68,15.54,15.63,496953.0,15.68,15.68,15.54,15.63,496953.0
2020-07-07 10:25:00,15.62,15.65,15.56,15.59,394076.0,15.62,15.65,15.56,15.59,394076.0
2020-07-07 10:30:00,15.59,15.6,15.52,15.59,316986.0,15.59,15.6,15.52,15.59,316986.0
2020-07-07 10:35:00,15.59,15.6,15.49,15.54,402319.0,15.59,15.6,15.49,15.54,402319.0
2020-07-07 10:40:00,15.54,15.55,15.45,15.51,335637.0,15.54,15.55,15.45,15.51,335637.0
2020-07-07 10:45:00,15.51,15.58,15.48,15.56,233859.0,15.51,15.58,15.48,15.56,233859.0
2020-07-07 10:50:00,15.56,15.64,15.55,15.58,393508.0,15.56,15.64,15.55,15.58,393508.0
2020-07-07 10:55:00,15.58,15.61,15.54,15.61,251283.0,15.58,15.61,15.54,15.61,251283.0
2020-07-07 11:00:00,15.61,15.63,15.54,15.56,227151.0,15.61,15.63,15.54,15.56,227151.0
2020-07-07 11:05:00,15.57,15.66,15.55,15.65,220187.0,15.57,15.66,15.55,15.65,220187.0
2020-07-07 11:10:00,15.65,15.73,15.64,15.68,272331.0,15.65,15.73,15.64,15.68,272331.0
2020-07-07 11:15:00,15.68,15.73,15.67,15.72,196533.0,15.68,15.73,15.67,15.72,196533.0
2020-07-07 11:20:00,15.72,15.76,15.68,15.75,264602.0,15.72,15.76,15.68,15.75,264602.0
2020-07-07 11:25:00,15.76,15.78,15.7,15.72,263627.0,15.76,15.78,15.7,15.72,263627.0
2020-07-07 11:30:00,15.72,15.72,15.62,15.63,213562.0,15.72,15.72,15.62,15.63,213562.0
2020-07-07 11:35:00,15.64,15.69,15.61,15.64,173837.0,15.64,15.69,15.61,15.64,173837.0
2020-07-07 11:40:00,15.64,15.65,15.58,15.58,190551.0,15.64,15.65,15.58,15.58,190551.0
2020-07-07 11:45:00,15.59,15.65,15.56,15.64,183463.0,15.59,15.65,15.56,15.64,183463.0
2020-07-07 11:50:00,15.64,15.64,15.59,15.6,140415.0,15.64,15.64,15.59,15.6,140415.0
2020-07-07 11:55:00,15.6,15.6,15.53,15.55,266312.0,15.6,15.6,15.53,15.55,266312.0
2020-07-07 12:00:00,15.55,15.58,15.53,15.54,179780.0,15.55,15.58,15.53,15.54,179780.0
2020-07-07 12:05:00,15.54,15.67,15.53,15.65,196776.0,15.54,15.67,15.53,15.65,196776.0
2020-07-07 12:10:00,15.65,15.66,15.59,15.59,173177.0,15.65,15.66,15.59,15.59,173177.0
2020-07-07 12:15:00,15.59,15.63,15.58,15.62,100575.0,15.59,15.63,15.58,15.62,100575.0
2020-07-07 12:20:00,15.62,15.62,15.58,15.61,117477.0,15.62,15.62,15.58,15.61,117477.0
2020-07-07 12:25:00,15.61,15.66,15.6,15.65,139144.0,15.61,15.66,15.6,15.65,139144.0
2020-07-07 12:30:00,15.66,15.68,15.64,15.64,142585.0,15.66,15.68,15.64,15.64,142585.0
2020-07-07 12:35:00,15.64,15.64,15.59,15.6,131986.0,15.64,15.64,15.59,15.6,131986.0
2020-07-07 12:40:00,15.59,15.63,15.59,15.63,82179.0,15.59,15.63,15.59,15.63,82179.0
2020-07-07 12:45:00,15.63,15.64,15.6,15.64,75862.0,15.63,15.64,15.6,15.64,75862.0
2020-07-07 12:50:00,15.63,15.64,15.55,15.56,200588.0,15.63,15.64,15.55,15.56,200588.0
2020-07-07 12:55:00,15.56,15.6,15.56,15.58,73704.0,15.56,15.6,15.56,15.58,73704.0
2020-07-07 13:00:00,15.59,15.62,15.57,15.62,124666.0,15.59,15.62,15.57,15.62,124666.0
2020-07-07 13:05:00,15.62,15.66,15.6,15.61,152734.0,15.62,15.66,15.6,15.61,152734.0
2020-07-07 13:10:00,15.61,15.61,15.57,15.58,89478.0,15.61,15.61,15.57,15.58,89478.0
2020-07-07 13:15:00,15.58,15.59,15.55,15.55,141208.0,15.58,15.59,15.55,15.55,141208.0
2020-07-07 13:20:00,15.56,15.57,15.53,15.54,95558.0,15.56,15.57,15.53,15.54,95558.0
2020-07-07 13:25:00,15.54,15.55,15.5,15.53,195769.0,15.54,15.55,15.5,15.53,195769.0
2020-07-07 13:30:00,15.53,15.53,15.51,15.52,80151.0,15.53,15.53,15.51,15.52,80151.0
2020-07-07 13:35:00,15.52,15.56,15.51,15.56,107210.0,15.52,15.56,15.51,15.56,107210.0
2020-07-07 13:40:00,15.56,15.61,15.54,15.59,192003.0,15.56,15.61,15.54,15.59,192003.0
2020-07-07 13:45:00,15.59,15.62,15.58,15.62,150557.0,15.59,15.62,15.58,15.62,150557.0
2020-07-07 13:50:00,15.62,15.66,15.61,15.64,178620.0,15.62,15.66,15.61,15.64,178620.0
2020-07-07 13:55:00,15.65,15.7,15.63,15.68,155835.0,15.65,15.7,15.63,15.68,155835.0
2020-07-07 14:00:00,15.68,15.69,15.6,15.61,124434.0,15.68,15.69,15.6,15.61,124434.0
2020-07-07 14:05:00,15.6,15.66,15.58,15.63,189477.0,15.6,15.66,15.58,15.63,189477.0
2020-07-07 14:10:00,15.63,15.68,15.6,15.67,124089.0,15.63,15.68,15.6,15.67,124089.0
2020-07-07 14:15:00,15.67,15.67,15.62,15.63,67592.0,15.67,15.67,15.62,15.63,67592.0
2020-07-07 14:20:00,15.63,15.64,15.57,15.58,128378.0,15.63,15.64,15.57,15.58,128378.0
2020-07-07 14:25:00,15.57,15.58,15.53,15.54,156477.0,15.57,15.58,15.53,15.54,156477.0
2020-07-07 14:30:00,15.54,15.55,15.49,15.53,366170.0,15.54,15.55,15.49,15.53,366170.0
2020-07-07 14:35:00,15.52,15.53,15.47,15.48,173963.0,15.52,15.53,15.47,15.48,173963.0
2020-07-07 14:40:00,15.48,15.53,15.47,15.47,205448.0,15.48,15.53,15.47,15.47,205448.0
2020-07-07 14:45:00,15.47,15.49,15.43,15.44,253193.0,15.47,15.49,15.43,15.44,253193.0
2020-07-07 14:50:00,15.45,15.47,15.42,15.44,186896.0,15.45,15.47,15.42,15.44,186896.0
2020-07-07 14:55:00,15.43,15.46,15.41,15.45,179351.0,15.43,15.46,15.41,15.45,179351.0
2020-07-07 15:00:00,15.46,15.48,15.43,15.45,135941.0,15.46,15.48,15.43,15.45,135941.0
2020-07-07 15:05:00,15.46,15.5,15.45,15.45,119147.0,15.46,15.5,15.45,15.45,119147.0
2020-07-07 15:10:00,15.46,15.46,15.36,15.37,301736.0,15.46,15.46,15.36,15.37,301736.0
2020-07-07 15:15:00,15.36,15.4,15.32,15.33,264734.0,15.36,15.4,15.32,15.33,264734.0
2020-07-07 15:20:00,15.33,15.39,15.29,15.39,343229.0,15.33,15.39,15.29,15.39,343229.0
2020-07-07 15:25:00,15.38,15.41,15.34,15.38,185283.0,15.38,15.41,15.34,15.38,185283.0
2020-07-07 15:30:00,15.38,15.39,15.32,15.38,199399.0,15.38,15.39,15.32,15.38,199399.0
2020-07-07 15:35:00,15.37,15.39,15.34,15.35,263168.0,15.37,15.39,15.34,15.35,263168.0
2020-07-07 15:40:00,15.35,15.36,15.3,15.32,252280.0,15.35,15.36,15.3,15.32,252280.0
2020-07-07 15:45:00,15.32,15.33,15.26,15.31,780140.0,15.32,15.33,15.26,15.31,780140.0
2020-07-07 15:50:00,15.31,15.32,15.21,15.25,627142.0,15.31,15.32,15.21,15.25,627142.0
2020-07-07 15:55:00,15.25,15.32,15.24,15.27,627103.0,15.25,15.32,15.24,15.27,627103.0
2020-07-08 09:30:00,15.17,15.17,14.91,15.1,1260529.0,15.17,15.17,14.91,15.1,1260529.0
2020-07-08 09:35:00,15.09,15.18,14.91,15.13,950891.0,15.09,15.18,14.91,15.13,950891.0
2020-07-08 09:40:00,15.13,15.16,15.01,15.06,563329.0,15.13,15.16,15.01,15.06,563329.0
2020-07-08 09:45:00,15.06,15.18,15.03,15.17,494997.0,15.06,15.18,15.03,15.17,494997.0
2020-07-08 09:50:00,15.17,15.48,15.13,15.46,905510.0,15.17,15.48,15.13,15.46,905510.0
2020-07-08 09:55:00,15.47,15.63,15.38,15.54,1113401.0,15.47,15.63,15.38,15.54,1113401.0
2020-07-08 10:00:00,15.54,15.59,15.47,15.49,566883.0,15.54,15.59,15.47,15.49,566883.0
2020-07-08 10:05:00,15.49,15.62,15.48,15.57,500960.0,15.49,15.62,15.48,15.57,500960.0
2020-07-08 10:10:00,15.58,15.59,15.42,15.42,367756.0,15.58,15.59,15.42,15.42,367756.0
2020-07-08 10:15:00,15.41,15.46,15.35,15.37,765280.0,15.41,15.46,15.35,15.37,765280.0
2020-07-08 10:20:00,15.36,15.41,15.32,15.35,419541.0,15.36,15.41,15.32,15.35,419541.0
2020-07-08 10:25:00,15.35,15.36,15.25,15.33,382925.0,15.35,15.36,15.25,15.33,382925.0
2020-07-08 10:30:00,15.33,15.41,15.3,15.35,361457.0,15.33,15.41,15.3,15.35,361457.0
2020-07-08 10:35:00,15.36,15.42,15.31,15.36,361105.0,15.36,15.42,15.31,15.36,361105.0
2020-07-08 10:40:00,15.36,15.4,15.29,15.34,221597.0,15.36,15.4,15.29,15.34,221597.0
2020-07-08 10:45:00,15.34,15.38,15.28,15.31,226282.0,15.34,15.38,15.28,15.31,226282.0
2020-07-08 10:50:00,15.3,15.37,15.27,15.35,395222.0,15.3,15.37,15.27,15.35,395222.0
2020-07-08 10:55:00,15.35,15.39,15.34,15.36,184941.0,15.35,15.39,15.34,15.36,184941.0
2020-07-08 11:00:00,15.37,15.38,15.24,15.28,589879.0,15.37,15.38,15.24,15.28,589879.0
2020-07-08 11:05:00,15.29,15.32,15.22,15.27,327229.0,15.29,15.32,15.22,15.27,327229.0
2020-07-08 11:10:00,15.26,15.29,15.2,15.28,413032.0,15.26,15.29,15.2,15.28,413032.0
2020-07-08 11:15:00,15.27,15.28,15.15,15.17,323439.0,15.27,15.28,15.15,15.17,323439.0
2020-07-08 11:20:00,15.18,15.21,15.1,15.17,302390.0,15.18,15.21,15.1,15.17,302390.0
2020-07-08 11:25:00,15.17,15.19,15.11,15.15,362160.0,15.17,15.19,15.11,15.15,362160.0
2020-07-08 11:30:00,15.16,15.21,15.15,15.18,325861.0,15.16,15.21,15.15,15.18,325861.0
2020-07-08 11:35:00,15.19,15.21,15.07,15.14,796826.0,15.19,15.21,15.07,15.14,796826.0
2020-07-08 11:40:00,15.14,15.18,15.06,15.17,568949.0,15.14,15.18,15.06,15.17,568949.0
2020-07-08 11:45:00,15.17,15.2,15.09,15.12,206360.0,15.17,15.2,15.09,15.12,206360.0
2020-07-08 11:50:00,15.12,15.2,15.11,15.18,208444.0,15.12,15.2,15.11,15.18,208444.0
2020-07-08 11:55:00,15.19,15.21,15.16,15.19,197788.0,15.19,15.21,15.16,15.19,197788.0
2020-07-08 12:00:00,15.19,15.2,15.13,15.14,181012.0,15.19,15.2,15.13,15.14,181012.0
2020-07-08 12:05:00,15.14,15.2,15.13,15.19,103124.0,15.14,15.2,15.13,15.19,103124.0
2020-07-08 12:10:00,15.19,15.21,15.16,15.2,175924.0,15.19,15.21,15.16,15.2,175924.0
2020-07-08 12:15:00,15.2,15.3,15.18,15.29,249055.0,15.2,15.3,15.18,15.29,249055.0
2020-07-08 12:20:00,15.28,15.31,15.23,15.24,166897.0,15.28,15.31,15.23,15.24,166897.0
2020-07-08 12:25:00,15.25,15.29,15.25,15.28,96404.0,15.25,15.29,15.25,15.28,96404.0
2020-07-08 12:30:00,15.28,15.28,15.22,15.24,96622.0,15.28,15.28,15.22,15.24,96622.0
2020-07-08 12:35:00,15.23,15.29,15.22,15.27,119985.0,15.23,15.29,15.22,15.27,119985.0
2020-07-08 12:40:00,15.28,15.35,15.28,15.34,222423.0,15.28,15.35,15.28,15.34,222423.0
2020-07-08 12:45:00,15.33,15.4,15.33,15.37,290209.0,15.33,15.4,15.33,15.37,290209.0
2020-07-08 12:50:00,15.38,15.39,15.34,15.36,134885.0,15.38,15.39,15.34,15.36,134885.0
2020-07-08 12:55:00,15.36,15.48,15.35,15.46,300716.0,15.36,15.48,15.35,15.46,300716.0
2020-07-08 13:00:00,15.45,15.47,15.4,15.4,209227.0,15.45,15.47,15.4,15.4,209227.0
2020-07-08 13:05:00,15.41,15.42,15.38,15.41,131733.0,15.41,15.42,15.38,15.41,131733.0
2020-07-08 13:10:00,15.41,15.42,15.34,15.38,157310.0,15.41,15.42,15.34,15.38,157310.0
2020-07-08 13:15:00,15.37,15.38,15.34,15.35,100677.0,15.37,15.38,15.34,15.35,100677.0
2020-07-08 13:20:00,15.35,15.37,15.33,15.35,122136.0,15.35,15.37,15.33,15.35,122136.0
2020-07-08 13:25:00,15.35,15.42,15.34,15.41,116949.0,15.35,15.42,15.34,15.41,116949.0
2020-07-08 13:30:00,15.41,15.45,15.38,15.44,118455.0,15.41,15.45,15.38,15.44,118455.0
2020-07-08 13:35:00,15.44,15.47,15.43,15.47,132311.0,15.44,15.47,15.43,15.47,132311.0
2020-07-08 13:40:00,15.47,15.5,15.46,15.46,138767.0,15.47,15.5,15.46,15.46,138767.0
2020-07-08 13:45:00,15.46,15.49,15.43,15.47,95471.0,15.46,15.49,15.43,15.47,95471.0
2020-07-08 13:50:00,15.47,15.61,15.47,15.59,581726.0,15.47,15.61,15.47,15.59,581726.0
2020-07-08 13:55:00,15.6,15.66,15.56,15.6,497888.0,15.6,15.66,15.56,15.6,497888.0
2020-07-08 14:00:00,15.6,15.64,15.53,15.56,321314.0,15.6,15.64,15.53,15.56,321314.0
2020-07-08 14:05:00,15.57,15.69,15.56,15.68,350976.0,15.57,15.69,15.56,15.68,350976.0
2020-07-08 14:10:00,15.68,15.74,15.67,15.69,394260.0,15.68,15.74,15.67,15.69,394260.0
2020-07-08 14:15:00,15.7,15.84,15.69,15.83,460658.0,15.7,15.84,15.69,15.83,460658.0
2020-07-08 14:20:00,15.82,15.93,15.81,15.87,483457.0,15.82,15.93,15.81,15.87,483457.0
2020-07-08 14:25:00,15.87,15.9,15.82,15.88,330594.0,15.87,15.9,15.82,15.88,330594.0
2020-07-08 14:30:00,15.88,15.88,15.79,15.8,309963.0,15.88,15.88,15.79,15.8,309963.0
2020-07-08 14:35:00,15.79,15.82,15.75,15.76,341326.0,15.79,15.82,15.75,15.76,341326.0
2020-07-08 14:40:00,15.76,15.78,15.72,15.73,255060.0,15.76,15.78,15.72,15.73,255060.0
2020-07-08 14:45:00,15.74,15.81,15.72,15.8,314500.0,15.74,15.81,15.72,15.8,314500.0
2020-07-08 14:50:00,15.8,15.83,15.71,15.73,243635.0,15.8,15.83,15.71,15.73,243635.0
2020-07-08 14:55:00,15.74,15.83,15.73,15.83,181636.0,15.74,15.83,15.73,15.83,181636.0
2020-07-08 15:00:00,15.83,15.89,15.82,15.88,295128.0,15.83,15.89,15.82,15.88,295128.0
2020-07-08 15:05:00,15.88,15.91,15.85,15.89,223628.0,15.88,15.91,15.85,15.89,223628.0
2020-07-08 15:10:00,15.9,16.03,15.9,16.03,604798.0,15.9,16.03,15.9,16.03,604798.0
2020-07-08 15:15:00,16.02,16.07,15.97,16.02,488867.0,16.02,16.07,15.97,16.02,488867.0
2020-07-08 15:20:00,16.01,16.14,16.01,16.13,479262.0,16.01,16.14,16.01,16.13,479262.0
2020-07-08 15:25:00,16.12,16.16,16.01,16.03,502092.0,16.12,16.16,16.01,16.03,502092.0
2020-07-08 15:30:00,16.03,16.08,15.99,16.01,312770.0,16.03,16.08,15.99,16.01,312770.0
2020-07-08 15:35:00,16.01,16.08,15.99,16.03,379429.0,16.01,16.08,15.99,16.03,379429.0
2020-07-08 15:40:00,16.03,16.07,15.96,16.0,305498.0,16.03,16.07,15.96,16.0,305498.0
2020-07-08 15:45:00,15.99,16.06,15.97,16.04,313699.0,15.99,16.06,15.97,16.04,313699.0
2020-07-08 15:50:00,16.02,16.07,16.0,16.07,374624.0,16.02,16.07,16.0,16.07,374624.0
2020-07-08 15:55:00,16.07,16.08,15.97,15.99,1160455.0,16.07,16.08,15.97,15.99,1160455.0
2020-07-09 09:30:00,16.19,16.46,16.11,16.14,1473538.0,16.19,16.46,16.11,16.14,1473538.0
2020-07-09 09:35:00,16.14,16.17,15.78,15.84,1153797.0,16.14,16.17,15.78,15.84,1153797.0
2020-07-09 09:40:00,15.84,15.92,15.67,15.71,922637.0,15.84,15.92,15.67,15.71,922637.0
2020-07-09 09:45:00,15.7,15.76,15.63,15.72,568316.0,15.7,15.76,15.63,15.72,568316.0
2020-07-09 09:50:00,15.71,15.77,15.56,15.68,665670.0,15.71,15.77,15.56,15.68,665670.0
2020-07-09 09:55:00,15.68,15.71,15.5,15.59,602274.0,15.68,15.71,15.5,15.59,602274.0
2020-07-09 10:00:00,15.58,15.76,15.58,15.67,607446.0,15.58,15.76,15.58,15.67,607446.0
2020-07-09 10:05:00,15.66,15.72,15.6,15.61,318957.0,15.66,15.72,15.6,15.61,318957.0
2020-07-09 10:10:00,15.61,15.61,15.44,15.48,657319.0,15.61,15.61,15.44,15.48,657319.0
2020-07-09 10:15:00,15.47,15.55,15.4,15.49,510431.0,15.47,15.55,15.4,15.49,510431.0
2020-07-09 10:20:00,15.49,15.56,15.42,15.46,438177.0,15.49,15.56,15.42,15.46,438177.0
2020-07-09 10:25:00,15.46,15.53,15.45,15.5,355267.0,15.46,15.53,15.45,15.5,355267.0
2020-07-09 10:30:00,15.5,15.51,15.37,15.41,341343.0,15.5,15.51,15.37,15.41,341343.0
2020-07-09 10:35:00,15.41,15.43,15.27,15.32,614707.0,15.41,15.43,15.27,15.32,614707.0
2020-07-09 10:40:00,15.32,15.32,15.21,15.24,407861.0,15.32,15.32,15.21,15.24,407861.0
2020-07-09 10:45:00,15.24,15.33,15.21,15.27,463615.0,15.24,15.33,15.21,15.27,463615.0
2020-07-09 10:50:00,15.27,15.35,15.23,15.29,457090.0,15.27,15.35,15.23,15.29,457090.0
2020-07-09 10:55:00,15.31,15.32,15.12,15.17,549526.0,15.31,15.32,15.12,15.17,549526.0
2020-07-09 11:00:00,15.16,15.23,15.05,15.07,588748.0,15.16,15.23,15.05,15.07,588748.0
2020-07-09 11:05:00,15.06,15.27,15.03,15.27,490185.0,15.06,15.27,15.03,15.27,490185.0
2020-07-09 11:10:00,15.26,15.31,15.19,15.23,462133.0,15.26,15.31,15.19,15.23,462133.0
2020-07-09 11:15:00,15.23,15.26,15.04,15.06,372801.0,15.23,15.26,15.04,15.06,372801.0
2020-07-09 11:20:00,15.06,15.22,15.04,15.19,367597.0,15.06,15.22,15.04,15.19,367597.0
2020-07-09 11:25:00,15.19,15.36,15.14,15.34,285760.0,15.19,15.36,15.14,15.34,285760.0
2020-07-09 11:30:00,15.35,15.36,15.27,15.29,306189.0,15.35,15.36,15.27,15.29,306189.0
2020-07-09 11:35:00,15.29,15.36,15.28,15.32,213488.0,15.29,15.36,15.28,15.32,213488.0
2020-07-09 11:40:00,15.32,15.32,15.21,15.29,209455.0,15.32,15.32,15.21,15.29,209455.0
2020-07-09 11:45:00,15.29,15.36,15.27,15.34,158151.0,15.29,15.36,15.27,15.34,158151.0
2020-07-09 11:50:00,15.33,15.46,15.3,15.41,298198.0,15.33,15.46,15.3,15.41,298198.0
2020-07-09 11:55:00,15.42,15.46,15.38,15.45,210659.0,15.42,15.46,15.38,15.45,210659.0
2020-07-09 12:00:00,15.45,15.6,15.43,15.56,489612.0,15.45,15.6,15.43,15.56,489612.0
2020-07-09 12:05:00,15.56,15.6,15.48,15.49,318656.0,15.56,15.6,15.48,15.49,318656.0
2020-07-09 12:10:00,15.5,15.53,15.38,15.41,359344.0,15.5,15.53,15.38,15.41,359344.0
2020-07-09 12:15:00,15.41,15.43,15.33,15.35,297785.0,15.41,15.43,15.33,15.35,297785.0
2020-07-09 12:20:00,15.35,15.38,15.27,15.36,260593.0,15.35,15.38,15.27,15.36,260593.0
2020-07-09 12:25:00,15.36,15.37,15.27,15.33,244923.0,15.36,15.37,15.27,15.33,244923.0
2020-07-09 12:30:00,15.32,15.35,15.26,15.3,223574.0,15.32,15.35,15.26,15.3,223574.0
2020-07-09 12:35:00,15.3,15.32,15.21,15.21,232933.0,15.3,15.32,15.21,15.21,232933.0
2020-07-09 12:40:00,15.22,15.26,15.15,15.18,542454.0,15.22,15.26,15.15,15.18,542454.0
2020-07-09 12:45:00,15.18,15.31,15.18,15.27,261679.0,15.18,15.31,15.18,15.27,261679.0
2020-07-09 12:50:00,15.26,15.32,15.23,15.32,173654.0,15.26,15.32,15.23,15.32,173654.0
2020-07-09 12:55:00,15.32,15.37,15.26,15.35,202590.0,15.32,15.37,15.26,15.35,202590.0
2020-07-09 13:00:00,15.34,15.39,15.31,15.38,205029.0,15.34,15.39,15.31,15.38,205029.0
2020-07-09 13:05:00,15.37,15.43,15.36,15.41,191982.0,15.37,15.43,15.36,15.41,191982.0
2020-07-09 13:10:00,15.4,15.42,15.35,15.4,209849.0,15.4,15.42,15.35,15.4,209849.0
2020-07-09 13:15:00,15.4,15.45,15.38,15.4,192073.0,15.4,15.45,15.38,15.4,192073.0
2020-07-09 13:20:00,15.4,15.4,15.3,15.33,216138.0,15.4,15.4,15.3,15.33,216138.0
2020-07-09 13:25:00,15.33,15.38,15.3,15.37,194055.0,15.33,15.38,15.3,15.37,194055.0
2020-07-09 13:30:00,15.38,15.4,15.3,15.31,224733.0,15.38,15.4,15.3,15.31,224733.0
2020-07-09 13:35:00,15.3,15.36,15.29,15.33,162566.0,15.3,15.36,15.29,15.33,162566.0
2020-07-09 13:40:00,15.34,15.39,15.33,15.35,129456.0,15.34,15.39,15.33,15.35,129456.0
2020-07-09 13:45:00,15.34,15.38,15.33,15.36,101086.0,15.34,15.38,15.33,15.36,101086.0
2020-07-09 13:50:00,15.36,15.37,15.32,15.35,129586.0,15.36,15.37,15.32,15.35,129586.0
2020-07-09 13:55:00,15.36,15.37,15.28,15.3,132447.0,15.36,15.37,15.28,15.3,132447.0
2020-07-09 14:00:00,15.31,15.37,15.29,15.37,150239.0,15.31,15.37,15.29,15.37,150239.0
2020-07-09 14:05:00,15.36,15.41,15.33,15.37,294411.0,15.36,15.41,15.33,15.37,294411.0
2020-07-09 14:10:00,15.37,15.4,15.36,15.39,119079.0,15.37,15.4,15.36,15.39,119079.0
2020-07-09 14:15:00,15.39,15.46,15.39,15.42,246365.0,15.39,15.46,15.39,15.42,246365.0
2020-07-09 14:20:00,15.43,15.43,15.3,15.34,169343.0,15.43,15.43,15.3,15.34,169343.0
2020-07-09 14:25:00,15.33,15.34,15.27,15.28,181059.0,15.33,15.34,15.27,15.28,181059.0
2020-07-09 14:30:00,15.29,15.29,15.22,15.23,223857.0,15.29,15.29,15.22,15.23,223857.0
2020-07-09 14:35:00,15.23,15.25,15.2,15.21,245943.0,15.23,15.25,15.2,15.21,245943.0
2020-07-09 14:40:00,15.22,15.27,15.2,15.2,221832.0,15.22,15.27,15.2,15.2,221832.0
2020-07-09 14:45:00,15.21,15.27,15.2,15.26,205658.0,15.21,15.27,15.2,15.26,205658.0
2020-07-09 14:50:00,15.25,15.26,15.21,15.22,132760.0,15.25,15.26,15.21,15.22,132760.0
2020-07-09 14:55:00,15.23,15.28,15.22,15.25,133922.0,15.23,15.28,15.22,15.25,133922.0
2020-07-09 15:00:00,15.25,15.3,15.24,15.28,114436.0,15.25,15.3,15.24,15.28,114436.0
2020-07-09 15:05:00,15.28,15.3,15.24,15.25,84700.0,15.28,15.3,15.24,15.25,84700.0
2020-07-09 15:10:00,15.24,15.28,15.22,15.27,126342.0,15.24,15.28,15.22,15.27,126342.0
2020-07-09 15:15:00,15.27,15.29,15.22,15.23,194280.0,15.27,15.29,15.22,15.23,194280.0
2020-07-09 15:20:00,15.23,15.24,15.19,15.21,237399.0,15.23,15.24,15.19,15.21,237399.0
2020-07-09 15:25:00,15.21,15.23,15.14,15.15,331765.0,15.21,15.23,15.14,15.15,331765.0
2020-07-09 15:30:00,15.15,15.21,15.13,15.2,313341.0,15.15,15.21,15.13,15.2,313341.0
2020-07-09 15:35:00,15.2,15.23,15.16,15.21,242703.0,15.2,15.23,15.16,15.21,242703.0
2020-07-09 15:40:00,15.22,15.22,15.17,15.2,255705.0,15.22,15.22,15.17,15.2,255705.0
2020-07-09 15:45:00,15.2,15.27,15.18,15.25,312169.0,15.2,15.27,15.18,15.25,312169.0
2020-07-09 15:50:00,15.25,15.25,15.18,15.2,478661.0,15.25,15.25,15.18,15.2,478661.0
2020-07-09 15:55:00,15.21,15.22,15.18,15.2,583214.0,15.21,15.22,15.18,15.2,583214.0
2020-07-10 09:30:00,15.07,15.12,14.93,14.96,996913.0,15.07,15.12,14.93,14.96,996913.0
2020-07-10 09:35:00,14.96,15.55,14.87,15.5,1417080.0,14.96,15.55,14.87,15.5,1417080.0
2020-07-10 09:40:00,15.49,15.73,15.38,15.73,1478075.0,15.49,15.73,15.38,15.73,1478075.0
2020-07-10 09:45:00,15.73,15.95,15.62,15.76,1821119.0,15.73,15.95,15.62,15.76,1821119.0
2020-07-10 09:50:00,15.77,15.78,15.55,15.62,1360602.0,15.77,15.78,15.55,15.62,1360602.0
2020-07-10 09:55:00,15.62,15.84,15.51,15.78,1031410.0,15.62,15.84,15.51,15.78,1031410.0
2020-07-10 10:00:00,15.77,15.77,15.59,15.62,617202.0,15.77,15.77,15.59,15.62,617202.0
2020-07-10 10:05:00,15.62,15.73,15.52,15.57,746759.0,15.62,15.73,15.52,15.57,746759.0
2020-07-10 10:10:00,15.55,15.65,15.47,15.56,498813.0,15.55,15.65,15.47,15.56,498813.0
2020-07-10 10:15:00,15.56,15.63,15.42,15.43,501930.0,15.56,15.63,15.42,15.43,501930.0
2020-07-10 10:20:00,15.43,15.49,15.28,15.34,613887.0,15.43,15.49,15.28,15.34,613887.0
2020-07-10 10:25:00,15.34,15.49,15.32,15.43,491543.0,15.34,15.49,15.32,15.43,491543.0
2020-07-10 10:30:00,15.42,15.59,15.37,15.56,591576.0,15.42,15.59,15.37,15.56,591576.0
2020-07-10 10:35:00,15.56,15.67,15.53,15.57,481976.0,15.56,15.67,15.53,15.57,481976.0
2020-07-10 10:40:00,15.57,15.83,15.56,15.79,581241.0,15.57,15.83,15.56,15.79,581241.0
2020-07-10 10:45:00,15.79,15.87,15.75,15.87,612530.0,15.79,15.87,15.75,15.87,612530.0
2020-07-10 10:50:00,15.86,16.04,15.82,15.98,1295696.0,15.86,16.04,15.82,15.98,1295696.0
2020-07-10 10:55:00,15.98,16.04,15.87,15.92,834091.0,15.98,16.04,15.87,15.92,834091.0
2020-07-10 11:00:00,15.92,15.93,15.75,15.78,781071.0,15.92,15.93,15.75,15.78,781071.0
2020-07-10 11:05:00,15.78,15.94,15.77,15.93,661950.0,15.78,15.94,15.77,15.93,661950.0
2020-07-10 11:10:00,15.93,16.15,15.92,16.05,1746197.0,15.93,16.15,15.92,16.05,1746197.0
2020-07-10 11:15:00,16.05,16.09,15.94,15.97,637061.0,16.05,16.09,15.94,15.97,637061.0
2020-07-10 11:20:00,15.97,16.02,15.91,15.96,372310.0,15.97,16.02,15.91,15.96,372310.0
2020-07-10 11:25:00,15.96,16.08,15.93,16.02,653803.0,15.96,16.08,15.93,16.02,653803.0
2020-07-10 11:30:00,16.02,16.04,15.9,15.97,410462.0,16.02,16.04,15.9,15.97,410462.0
2020-07-10 11:35:00,15.97,16.02,15.89,15.92,333049.0,15.97,16.02,15.89,15.92,333049.0
2020-07-10 11:40:00,15.92,15.99,15.92,15.95,248062.0,15.92,15.99,15.92,15.95,248062.0
2020-07-10 11:45:00,15.95,15.96,15.84,15.9,334166.0,15.95,15.96,15.84,15.9,334166.0
2020-07-10 11:50:00,15.9,15.98,15.86,15.96,336872.0,15.9,15.98,15.86,15.96,336872.0
2020-07-10 11:55:00,15.97,16.12,15.96,16.11,488761.0,15.97,16.12,15.96,16.11,488761.0
2020-07-10 12:00:00,16.11,16.22,16.06,16.18,584203.0,16.11,16.22,16.06,16.18,584203.0
2020-07-10 12:05:00,16.18,16.22,16.14,16.2,447851.0,16.18,16.22,16.14,16.2,447851.0
2020-07-10 12:10:00,16.2,16.21,16.14,16.17,282141.0,16.2,16.21,16.14,16.17,282141.0
2020-07-10 12:15:00,16.17,16.18,16.04,16.07,431546.0,16.17,16.18,16.04,16.07,431546.0
2020-07-10 12:20:00,16.08,16.11,16.04,16.11,274659.0,16.08,16.11,16.04,16.11,274659.0
2020-07-10 12:25:00,16.11,16.12,15.98,15.99,268344.0,16.11,16.12,15.98,15.99,268344.0
2020-07-10 12:30:00,15.99,16.01,15.95,15.96,331623.0,15.99,16.01,15.95,15.96,331623.0
2020-07-10 12:35:00,15.97,16.07,15.96,16.01,292884.0,15.97,16.07,15.96,16.01,292884.0
2020-07-10 12:40:00,16.02,16.08,15.97,16.06,200769.0,16.02,16.08,15.97,16.06,200769.0
2020-07-10 12:45:00,16.05,16.08,16.04,16.08,122348.0,16.05,16.08,16.04,16.08,122348.0
2020-07-10 12:50:00,16.07,16.13,16.06,16.12,267545.0,16.07,16.13,16.06,16.12,267545.0
2020-07-10 12:55:00,16.12,16.2,16.12,16.17,428453.0,16.12,16.2,16.12,16.17,428453.0
2020-07-10 13:00:00,16.18,16.18,16.11,16.14,190436.0,16.18,16.18,16.11,16.14,190436.0
2020-07-10 13:05:00,16.14,16.2,16.13,16.16,224798.0,16.14,16.2,16.13,16.16,224798.0
2020-07-10 13:10:00,16.16,16.16,16.09,16.09,192462.0,16.16,16.16,16.09,16.09,192462.0
2020-07-10 13:15:00,16.1,16.12,16.02,16.04,278020.0,16.1,16.12,16.02,16.04,278020.0
2020-07-10 13:20:00,16.05,16.12,16.03,16.07,217540.0,16.05,16.12,16.03,16.07,217540.0
2020-07-10 13:25:00,16.06,16.11,16.05,16.07,124039.0,16.06,16.11,16.05,16.07,124039.0
2020-07-10 13:30:00,16.07,16.1,16.05,16.07,133826.0,16.07,16.1,16.05,16.07,133826.0
2020-07-10 13:35:00,16.07,16.09,16.0,16.07,200200.0,16.07,16.09,16.0,16.07,200200.0
2020-07-10 13:40:00,16.07,16.18,16.07,16.18,279823.0,16.07,16.18,16.07,16.18,279823.0
2020-07-10 13:45:00,16.18,16.27,16.16,16.27,409920.0,16.18,16.27,16.16,16.27,409920.0
2020-07-10 13:50:00,16.27,16.34,16.24,16.3,697560.0,16.27,16.34,16.24,16.3,697560.0
2020-07-10 13:55:00,16.3,16.32,16.25,16.3,265791.0,16.3,16.32,16.25,16.3,265791.0
2020-07-10 14:00:00,16.3,16.41,16.29,16.4,731918.0,16.3,16.41,16.29,16.4,731918.0
2020-07-10 14:05:00,16.41,16.42,16.36,16.41,415560.0,16.41,16.42,16.36,16.41,415560.0
2020-07-10 14:10:00,16.4,16.41,16.28,16.31,585188.0,16.4,16.41,16.28,16.31,585188.0
2020-07-10 14:15:00,16.31,16.34,16.26,16.29,392447.0,16.31,16.34,16.26,16.29,392447.0
2020-07-10 14:20:00,16.28,16.32,16.23,16.31,251147.0,16.28,16.32,16.23,16.31,251147.0
2020-07-10 14:25:00,16.31,16.35,16.28,16.3,276707.0,16.31,16.35,16.28,16.3,276707.0
2020-07-10 14:30:00,16.3,16.31,16.26,16.28,120919.0,16.3,16.31,16.26,16.28,120919.0
2020-07-10 14:35:00,16.29,16.33,16.26,16.28,303917.0,16.29,16.33,16.26,16.28,303917.0
2020-07-10 14:40:00,16.27,16.28,16.17,16.25,475610.0,16.27,16.28,16.17,16.25,475610.0
2020-07-10 14:45:00,16.25,16.27,16.22,16.23,236279.0,16.25,16.27,16.22,16.23,236279.0
2020-07-10 14:50:00,16.23,16.25,16.13,16.15,272020.0,16.23,16.25,16.13,16.15,272020.0
2020-07-10 14:55:00,16.16,16.16,16.11,16.13,283122.0,16.16,16.16,16.11,16.13,283122.0
2020-07-10 15:00:00,16.13,16.16,16.07,16.15,379178.0,16.13,16.16,16.07,16.15,379178.0
2020-07-10 15:05:00,16.16,16.19,16.11,16.17,333487.0,16.16,16.19,16.11,16.17,333487.0
2020-07-10 15:10:00,16.18,16.35,16.16,16.32,791144.0,16.18,16.35,16.16,16.32,791144.0
2020-07-10 15:15:00,16.32,16.37,16.29,16.35,387619.0,16.32,16.37,16.29,16.35,387619.0
2020-07-10 15:20:00,16.35,16.39,16.32,16.33,323317.0,16.35,16.39,16.32,16.33,323317.0
2020-07-10 15:25:00,16.32,16.38,16.29,16.32,409668.0,16.32,16.38,16.29,16.32,409668.0
2020-07-10 15:30:00,16.33,16.35,16.3,16.32,229123.0,16.33,16.35,16.3,16.32,229123.0
2020-07-10 15:35:00,16.32,16.34,16.24,16.3,282025.0,16.32,16.34,16.24,16.3,282025.0
2020-07-10 15:40:00,16.31,16.32,16.26,16.29,246466.0,16.31,16.32,16.26,16.29,246466.0
2020-07-10 15:45:00,16.29,16.38,16.28,16.37,583541.0,16.29,16.38,16.28,16.37,583541.0
2020-07-10 15:50:00,16.37,16.45,16.37,16.38,654912.0,16.37,16.45,16.37,16.38,654912.0
2020-07-10 15:55:00,16.39,16.41,16.35,16.4,914584.0,16.39,16.41,16.35,16.4,914584.0
2020-07-13 09:30:00,16.39,16.63,16.15,16.17,2039783.0,16.39,16.63,16.15,16.17,2039783.0
2020-07-13 09:35:00,16.17,16.23,15.84,15.87,1407108.0,16.17,16.23,15.84,15.87,1407108.0
2020-07-13 09:40:00,15.86,16.01,15.76,15.8,1065233.0,15.86,16.01,15.76,15.8,1065233.0
2020-07-13 09:45:00,15.78,15.91,15.62,15.81,916013.0,15.78,15.91,15.62,15.81,916013.0
2020-07-13 09:50:00,15.82,15.88,15.7,15.73,769324.0,15.82,15.88,15.7,15.73,769324.0
2020-07-13 09:55:00,15.72,15.79,15.57,15.6,930817.0,15.72,15.79,15.57,15.6,930817.0
2020-07-13 10:00:00,15.59,15.67,15.5,15.62,1230078.0,15.59,15.67,15.5,15.62,1230078.0
2020-07-13 10:05:00,15.62,15.79,15.55,15.78,743089.0,15.62,15.79,15.55,15.78,743089.0
2020-07-13 10:10:00,15.78,15.78,15.62,15.7,552648.0,15.78,15.78,15.62,15.7,552648.0
2020-07-13 10:15:00,15.7,15.82,15.66,15.82,447526.0,15.7,15.82,15.66,15.82,447526.0
2020-07-13 10:20:00,15.81,15.98,15.79,15.81,896071.0,15.81,15.98,15.79,15.81,896071.0
2020-07-13 10:25:00,15.8,15.93,15.79,15.9,317888.0,15.8,15.93,15.79,15.9,317888.0
2020-07-13 10:30:00,15.9,16.01,15.84,15.87,446296.0,15.9,16.01,15.84,15.87,446296.0
2020-07-13 10:35:00,15.87,15.89,15.76,15.77,390482.0,15.87,15.89,15.76,15.77,390482.0
2020-07-13 10:40:00,15.79,15.85,15.72,15.77,281178.0,15.79,15.85,15.72,15.77,281178.0
2020-07-13 10:45:00,15.78,15.92,15.71,15.89,254827.0,15.78,15.92,15.71,15.89,254827.0
2020-07-13 10:50:00,15.89,15.92,15.82,15.86,260361.0,15.89,15.92,15.82,15.86,260361.0
2020-07-13 10:55:00,15.87,16.02,15.83,16.0,509377.0,15.87,16.02,15.83,16.0,509377.0
2020-07-13 11:00:00,15.99,16.09,15.91,16.06,450443.0,15.99,16.09,15.91,16.06,450443.0
2020-07-13 11:05:00,16.05,16.18,16.05,16.16,554942.0,16.05,16.18,16.05,16.16,554942.0
2020-07-13 11:10:00,16.16,16.19,16.08,16.11,343843.0,16.16,16.19,16.08,16.11,343843.0
2020-07-13 11:15:00,16.1,16.13,16.01,16.03,370420.0,16.1,16.13,16.01,16.03,370420.0
2020-07-13 11:20:00,16.02,16.11,16.0,16.08,242190.0,16.02,16.11,16.0,16.08,242190.0
2020-07-13 11:25:00,16.08,16.1,15.99,16.03,275188.0,16.08,16.1,15.99,16.03,275188.0
2020-07-13 11:30:00,16.03,16.04,15.96,15.99,214211.0,16.03,16.04,15.96,15.99,214211.0
2020-07-13 11:35:00,16.0,16.0,15.91,15.97,760319.0,16.0,16.0,15.91,15.97,760319.0
2020-07-13 11:40:00,15.97,16.01,15.87,15.9,336313.0,15.97,16.01,15.87,15.9,336313.0
2020-07-13 11:45:00,15.9,15.93,15.84,15.91,180755.0,15.9,15.93,15.84,15.91,180755.0
2020-07-13 11:50:00,15.92,16.0,15.9,16.0,189775.0,15.92,16.0,15.9,16.0,189775.0
2020-07-13 11:55:00,16.0,16.01,15.93,15.94,101944.0,16.0,16.01,15.93,15.94,101944.0
2020-07-13 12:00:00,15.94,15.99,15.92,15.98,140764.0,15.94,15.99,15.92,15.98,140764.0
2020-07-13 12:05:00,15.98,15.99,15.92,15.94,74364.0,15.98,15.99,15.92,15.94,74364.0
2020-07-13 12:10:00,15.94,15.94,15.88,15.92,125934.0,15.94,15.94,15.88,15.92,125934.0
2020-07-13 12:15:00,15.91,15.94,15.88,15.91,129814.0,15.91,15.94,15.88,15.91,129814.0
2020-07-13 12:20:00,15.91,15.94,15.88,15.92,144905.0,15.91,15.94,15.88,15.92,144905.0
2020-07-13 12:25:00,15.93,15.94,15.82,15.86,201759.0,15.93,15.94,15.82,15.86,201759.0
2020-07-13 12:30:00,15.84,15.93,15.84,15.92,235901.0,15.84,15.93,15.84,15.92,235901.0
2020-07-13 12:35:00,15.92,16.0,15.88,15.98,125265.0,15.92,16.0,15.88,15.98,125265.0
2020-07-13 12:40:00,15.99,16.09,15.97,16.08,246913.0,15.99,16.09,15.97,16.08,246913.0
2020-07-13 12:45:00,16.09,16.1,16.0,16.02,199623.0,16.09,16.1,16.0,16.02,199623.0
2020-07-13 12:50:00,16.03,16.11,16.01,16.08,254042.0,16.03,16.11,16.01,16.08,254042.0
2020-07-13 12:55:00,16.08,16.13,16.07,16.13,136140.0,16.08,16.13,16.07,16.13,136140.0
2020-07-13 13:00:00,16.13,16.17,16.08,16.13,147067.0,16.13,16.17,16.08,16.13,147067.0
2020-07-13 13:05:00,16.14,16.25,16.12,16.25,264521.0,16.14,16.25,16.12,16.25,264521.0
2020-07-13 13:10:00,16.24,16.29,16.21,16.24,310137.0,16.24,16.29,16.21,16.24,310137.0
2020-07-13 13:15:00,16.25,16.42,16.24,16.36,711008.0,16.25,16.42,16.24,16.36,711008.0
2020-07-13 13:20:00,16.36,16.42,16.32,16.33,269918.0,16.36,16.42,16.32,16.33,269918.0
2020-07-13 13:25:00,16.34,16.35,16.2,16.29,280165.0,16.34,16.35,16.2,16.29,280165.0
2020-07-13 13:30:00,16.29,16.39,16.26,16.38,214836.0,16.29,16.39,16.26,16.38,214836.0
2020-07-13 13:35:00,16.39,16.41,16.25,16.33,270054.0,16.39,16.41,16.25,16.33,270054.0
2020-07-13 13:40:00,16.33,16.4,16.31,16.39,164176.0,16.33,16.4,16.31,16.39,164176.0
2020-07-13 13:45:00,16.38,16.44,16.3,16.31,395707.0,16.38,16.44,16.3,16.31,395707.0
2020-07-13 13:50:00,16.3,16.34,16.25,16.28,193920.0,16.3,16.34,16.25,16.28,193920.0
2020-07-13 13:55:00,16.27,16.29,16.16,16.18,282812.0,16.27,16.29,16.16,16.18,282812.0
2020-07-13 14:00:00,16.18,16.18,16.09,16.15,358987.0,16.18,16.18,16.09,16.15,358987.0
2020-07-13 14:05:00,16.15,16.19,16.01,16.05,342862.0,16.15,16.19,16.01,16.05,342862.0
2020-07-13 14:10:00,16.04,16.08,15.99,16.07,391246.0,16.04,16.08,15.99,16.07,391246.0
2020-07-13 14:15:00,16.07,16.12,16.03,16.1,311204.0,16.07,16.12,16.03,16.1,311204.0
2020-07-13 14:20:00,16.1,16.12,16.01,16.03,297827.0,16.1,16.12,16.01,16.03,297827.0
2020-07-13 14:25:00,16.04,16.06,15.96,15.98,408362.0,16.04,16.06,15.96,15.98,408362.0
2020-07-13 14:30:00,15.97,16.01,15.95,16.01,203115.0,15.97,16.01,15.95,16.01,203115.0
2020-07-13 14:35:00,16.0,16.01,15.91,15.96,276263.0,16.0,16.01,15.91,15.96,276263.0
2020-07-13 14:40:00,15.95,16.05,15.94,16.02,195982.0,15.95,16.05,15.94,16.02,195982.0
2020-07-13 14:45:00,16.03,16.14,16.0,16.11,227256.0,16.03,16.14,16.0,16.11,227256.0
2020-07-13 14:50:00,16.12,16.21,16.08,16.19,381632.0,16.12,16.21,16.08,16.19,381632.0
2020-07-13 14:55:00,16.18,16.22,16.12,16.2,262380.0,16.18,16.22,16.12,16.2,262380.0
2020-07-13 15:00:00,16.21,16.22,16.06,16.08,202942.0,16.21,16.22,16.06,16.08,202942.0
2020-07-13 15:05:00,16.08,16.09,15.96,16.01,314449.0,16.08,16.09,15.96,16.01,314449.0
2020-07-13 15:10:00,16.01,16.06,15.99,15.99,228924.0,16.01,16.06,15.99,15.99,228924.0
2020-07-13 15:15:00,15.99,16.06,15.96,15.98,222121.0,15.99,16.06,15.96,15.98,222121.0
2020-07-13 15:20:00,15.98,16.02,15.92,15.92,230789.0,15.98,16.02,15.92,15.92,230789.0
2020-07-13 15:25:00,15.93,15.97,15.87,15.88,252467.0,15.93,15.97,15.87,15.88,252467.0
2020-07-13 15:30:00,15.88,15.89,15.74,15.75,739832.0,15.88,15.89,15.74,15.75,739832.0
2020-07-13 15:35:00,15.75,15.77,15.64,15.65,446281.0,15.75,15.77,15.64,15.65,446281.0
2020-07-13 15:40:00,15.65,15.78,15.63,15.72,417740.0,15.65,15.78,15.63,15.72,417740.0
2020-07-13 15:45:00,15.71,15.72,15.6,15.63,375624.0,15.71,15.72,15.6,15.63,375624.0
2020-07-13 15:50:00,15.63,15.66,15.6,15.62,465217.0,15.63,15.66,15.6,15.62,465217.0
2020-07-13 15:55:00,15.62,15.69,15.6,15.61,644983.0,15.62,15.69,15.6,15.61,644983.0
2020-07-14 09:30:00,15.22,15.27,14.91,14.99,1994028.0,15.22,15.27,14.91,14.99,1994028.0
2020-07-14 09:35:00,15.0,15.19,14.85,15.18,1088613.0,15.0,15.19,14.85,15.18,1088613.0
2020-07-14 09:40:00,15.18,15.46,15.03,15.37,1077278.0,15.18,15.46,15.03,15.37,1077278.0
2020-07-14 09:45:00,15.38,15.39,15.23,15.27,758640.0,15.38,15.39,15.23,15.27,758640.0
2020-07-14 09:50:00,15.28,15.41,15.12,15.37,701007.0,15.28,15.41,15.12,15.37,701007.0
2020-07-14 09:55:00,15.36,15.44,15.28,15.35,541719.0,15.36,15.44,15.28,15.35,541719.0
2020-07-14 10:00:00,15.36,15.5,15.28,15.37,655647.0,15.36,15.5,15.28,15.37,655647.0
2020-07-14 10:05:00,15.37,15.37,15.04,15.07,760335.0,15.37,15.37,15.04,15.07,760335.0
2020-07-14 10:10:00,15.06,15.16,15.03,15.09,580812.0,15.06,15.16,15.03,15.09,580812.0
2020-07-14 10:15:00,15.1,15.2,15.03,15.06,561464.0,15.1,15.2,15.03,15.06,561464.0
2020-07-14 10:20:00,15.06,15.27,15.04,15.17,435367.0,15.06,15.27,15.04,15.17,435367.0
2020-07-14 10:25:00,15.17,15.34,15.12,15.33,533743.0,15.17,15.34,15.12,15.33,533743.0
2020-07-14 10:30:00,15.33,15.37,15.26,15.36,329298.0,15.33,15.37,15.26,15.36,329298.0
2020-07-14 10:35:00,15.36,15.42,15.28,15.38,470109.0,15.36,15.42,15.28,15.38,470109.0
2020-07-14 10:40:00,15.38,15.45,15.34,15.4,455021.0,15.38,15.45,15.34,15.4,455021.0
2020-07-14 10:45:00,15.41,15.42,15.27,15.32,284799.0,15.41,15.42,15.27,15.32,284799.0
2020-07-14 10:50:00,15.32,15.43,15.29,15.42,234104.0,15.32,15.43,15.29,15.42,234104.0
2020-07-14 10:55:00,15.43,15.44,15.32,15.35,259107.0,15.43,15.44,15.32,15.35,259107.0
2020-07-14 11:00:00,15.35,15.51,15.31,15.4,406975.0,15.35,15.51,15.31,15.4,406975.0
2020-07-14 11:05:00,15.41,15.55,15.37,15.42,431880.0,15.41,15.55,15.37,15.42,431880.0
2020-07-14 11:10:00,15.44,15.48,15.35,15.38,337344.0,15.44,15.48,15.35,15.38,337344.0
2020-07-14 11:15:00,15.38,15.42,15.31,15.34,476194.0,15.38,15.42,15.31,15.34,476194.0
2020-07-14 11:20:00,15.34,15.39,15.26,15.27,267543.0,15.34,15.39,15.26,15.27,267543.0
2020-07-14 11:25:00,15.27,15.33,15.22,15.28,291421.0,15.27,15.33,15.22,15.28,291421.0
2020-07-14 11:30:00,15.27,15.35,15.24,15.34,242668.0,15.27,15.35,15.24,15.34,242668.0
2020-07-14 11:35:00,15.34,15.34,15.2,15.24,242425.0,15.34,15.34,15.2,15.24,242425.0
2020-07-14 11:40:00,15.23,15.31,15.22,15.3,201835.0,15.23,15.31,15.22,15.3,201835.0
2020-07-14 11:45:00,15.31,15.38,15.29,15.36,203670.0,15.31,15.38,15.29,15.36,203670.0
2020-07-14 11:50:00,15.36,15.39,15.34,15.36,154070.0,15.36,15.39,15.34,15.36,154070.0
2020-07-14 11:55:00,15.37,15.41,15.32,15.38,240448.0,15.37,15.41,15.32,15.38,240448.0
2020-07-14 12:00:00,15.38,15.41,15.31,15.33,488895.0,15.38,15.41,15.31,15.33,488895.0
2020-07-14 12:05:00,15.34,15.35,15.24,15.27,326128.0,15.34,15.35,15.24,15.27,326128.0
2020-07-14 12:10:00,15.26,15.28,15.23,15.26,117981.0,15.26,15.28,15.23,15.26,117981.0
2020-07-14 12:15:00,15.26,15.32,15.25,15.27,114546.0,15.26,15.32,15.25,15.27,114546.0
2020-07-14 12:20:00,15.27,15.33,15.24,15.24,169262.0,15.27,15.33,15.24,15.24,169262.0
2020-07-14 12:25:00,15.25,15.28,15.22,15.26,178437.0,15.25,15.28,15.22,15.26,178437.0
2020-07-14 12:30:00,15.27,15.31,15.25,15.25,57509.0,15.27,15.31,15.25,15.25,57509.0
2020-07-14 12:35:00,15.25,15.29,15.25,15.27,81031.0,15.25,15.29,15.25,15.27,81031.0
2020-07-14 12:40:00,15.27,15.3,15.25,15.26,63785.0,15.27,15.3,15.25,15.26,63785.0
2020-07-14 12:45:00,15.26,15.31,15.25,15.29,55572.0,15.26,15.31,15.25,15.29,55572.0
2020-07-14 12:50:00,15.29,15.29,15.24,15.26,86136.0,15.29,15.29,15.24,15.26,86136.0
2020-07-14 12:55:00,15.26,15.28,15.22,15.27,95459.0,15.26,15.28,15.22,15.27,95459.0
2020-07-14 13:00:00,15.27,15.32,15.26,15.29,168020.0,15.27,15.32,15.26,15.29,168020.0
2020-07-14 13:05:00,15.29,15.32,15.23,15.23,126753.0,15.29,15.32,15.23,15.23,126753.0
2020-07-14 13:10:00,15.23,15.27,15.22,15.23,86291.0,15.23,15.27,15.22,15.23,86291.0
2020-07-14 13:15:00,15.24,15.25,15.2,15.22,110609.0,15.24,15.25,15.2,15.22,110609.0
2020-07-14 13:20:00,15.21,15.25,15.2,15.21,61046.0,15.21,15.25,15.2,15.21,61046.0
2020-07-14 13:25:00,15.21,15.22,15.15,15.16,168056.0,15.21,15.22,15.15,15.16,168056.0
2020-07-14 13:30:00,15.16,15.17,15.1,15.13,258347.0,15.16,15.17,15.1,15.13,258347.0
2020-07-14 13:35:00,15.13,15.17,15.08,15.17,351798.0,15.13,15.17,15.08,15.17,351798.0
2020-07-14 13:40:00,15.16,15.19,15.13,15.16,140647.0,15.16,15.19,15.13,15.16,140647.0
2020-07-14 13:45:00,15.16,15.22,15.14,15.2,161680.0,15.16,15.22,15.14,15.2,161680.0
2020-07-14 13:50:00,15.2,15.23,15.17,15.18,160248.0,15.2,15.23,15.17,15.18,160248.0
2020-07-14 13:55:00,15.18,15.25,15.15,15.23,230994.0,15.18,15.25,15.15,15.23,230994.0
2020-07-14 14:00:00,15.23,15.29,15.2,15.22,220871.0,15.23,15.29,15.2,15.22,220871.0
2020-07-14 14:05:00,15.22,15.23,15.16,15.17,160307.0,15.22,15.23,15.16,15.17,160307.0
2020-07-14 14:10:00,15.17,15.19,15.14,15.15,193244.0,15.17,15.19,15.14,15.15,193244.0
2020-07-14 14:15:00,15.15,15.17,15.12,15.15,190179.0,15.15,15.17,15.12,15.15,190179.0
2020-07-14 14:20:00,15.16,15.2,15.13,15.16,140102.0,15.16,15.2,15.13,15.16,140102.0
2020-07-14 14:25:00,15.16,15.17,15.11,15.11,133756.0,15.16,15.17,15.11,15.11,133756.0
2020-07-14 14:30:00,15.12,15.17,15.11,15.14,113244.0,15.12,15.17,15.11,15.14,113244.0
2020-07-14 14:35:00,15.15,15.2,15.13,15.18,131348.0,15.15,15.2,15.13,15.18,131348.0
2020-07-14 14:40:00,15.19,15.21,15.15,15.2,145662.0,15.19,15.21,15.15,15.2,145662.0
2020-07-14 14:45:00,15.2,15.23,15.15,15.15,139609.0,15.2,15.23,15.15,15.15,139609.0
2020-07-14 14:50:00,15.15,15.22,15.15,15.21,127020.0,15.15,15.22,15.15,15.21,127020.0
2020-07-14 14:55:00,15.2,15.25,15.18,15.24,151908.0,15.2,15.25,15.18,15.24,151908.0
2020-07-14 15:00:00,15.23,15.27,15.21,15.24,298631.0,15.23,15.27,15.21,15.24,298631.0
2020-07-14 15:05:00,15.24,15.26,15.19,15.2,171970.0,15.24,15.26,15.19,15.2,171970.0
2020-07-14 15:10:00,15.21,15.24,15.16,15.17,112555.0,15.21,15.24,15.16,15.17,112555.0
2020-07-14 15:15:00,15.17,15.19,15.14,15.17,189320.0,15.17,15.19,15.14,15.17,189320.0
2020-07-14 15:20:00,15.17,15.21,15.16,15.16,168465.0,15.17,15.21,15.16,15.16,168465.0
2020-07-14 15:25:00,15.17,15.22,15.16,15.2,103125.0,15.17,15.22,15.16,15.2,103125.0
2020-07-14 15:30:00,15.21,15.26,15.19,15.24,150603.0,15.21,15.26,15.19,15.24,150603.0
2020-07-14 15:35:00,15.24,15.26,15.21,15.26,210385.0,15.24,15.26,15.21,15.26,210385.0
2020-07-14 15:40:00,15.25,15.26,15.22,15.24,159449.0,15.25,15.26,15.22,15.24,159449.0
2020-07-14 15:45:00,15.24,15.29,15.23,15.29,256581.0,15.24,15.29,15.23,15.29,256581.0
2020-07-14 15:50:00,15.29,15.32,15.26,15.32,497501.0,15.29,15.32,15.26,15.32,497501.0
2020-07-14 15:55:00,15.32,15.35,15.29,15.33,706211.0,15.32,15.35,15.29,15.33,706211.0
2020-07-15 09:30:00,16.33,16.73,16.24,16.73,3178858.0,16.33,16.73,16.24,16.73,3178858.0
2020-07-15 09:35:00,16.74,16.95,16.38,16.49,3240121.0,16.74,16.95,16.38,16.49,3240121.0
2020-07-15 09:40:00,16.47,16.89,16.44,16.88,2038071.0,16.47,16.89,16.44,16.88,2038071.0
2020-07-15 09:45:00,16.89,17.08,16.78,16.98,2812515.0,16.89,17.08,16.78,16.98,2812515.0
2020-07-15 09:50:00,16.99,17.27,16.96,17.12,2420831.0,16.99,17.27,16.96,17.12,2420831.0
2020-07-15 09:55:00,17.12,17.18,16.97,17.0,1581634.0,17.12,17.18,16.97,17.0,1581634.0
2020-07-15 10:00:00,17.0,17.03,16.68,16.71,1598394.0,17.0,17.03,16.68,16.71,1598394.0
2020-07-15 10:05:00,16.71,16.91,16.68,16.86,1305891.0,16.71,16.91,16.68,16.86,1305891.0
2020-07-15 10:10:00,16.86,16.92,16.71,16.83,954574.0,16.86,16.92,16.71,16.83,954574.0
2020-07-15 10:15:00,16.82,17.09,16.79,17.04,1193253.0,16.82,17.09,16.79,17.04,1193253.0
2020-07-15 10:20:00,17.05,17.14,16.95,17.05,987425.0,17.05,17.14,16.95,17.05,987425.0
2020-07-15 10:25:00,17.05,17.27,17.05,17.24,1517688.0,17.05,17.27,17.05,17.24,1517688.0
2020-07-15 10:30:00,17.26,17.37,17.23,17.33,1565536.0,17.26,17.37,17.23,17.33,1565536.0
2020-07-15 10:35:00,17.33,17.36,17.14,17.18,1024969.0,17.33,17.36,17.14,17.18,1024969.0
2020-07-15 10:40:00,17.18,17.37,17.16,17.36,875545.0,17.18,17.37,17.16,17.36,875545.0
2020-07-15 10:45:00,17.37,17.42,17.27,17.37,1096828.0,17.37,17.42,17.27,17.37,1096828.0
2020-07-15 10:50:00,17.37,17.45,17.31,17.34,905176.0,17.37,17.45,17.31,17.34,905176.0
2020-07-15 10:55:00,17.34,17.57,17.32,17.5,1416352.0,17.34,17.57,17.32,17.5,1416352.0
2020-07-15 11:00:00,17.51,17.58,17.36,17.4,1147481.0,17.51,17.58,17.36,17.4,1147481.0
2020-07-15 11:05:00,17.41,17.47,17.21,17.31,1010257.0,17.41,17.47,17.21,17.31,1010257.0
2020-07-15 11:10:00,17.3,17.34,17.17,17.28,789380.0,17.3,17.34,17.17,17.28,789380.0
2020-07-15 11:15:00,17.27,17.28,17.13,17.2,654676.0,17.27,17.28,17.13,17.2,654676.0
2020-07-15 11:20:00,17.21,17.22,16.94,16.98,958723.0,17.21,17.22,16.94,16.98,958723.0
2020-07-15 11:25:00,16.98,17.23,16.96,17.18,875284.0,16.98,17.23,16.96,17.18,875284.0
2020-07-15 11:30:00,17.17,17.41,17.14,17.37,886594.0,17.17,17.41,17.14,17.37,886594.0
2020-07-15 11:35:00,17.38,17.44,17.33,17.36,679184.0,17.38,17.44,17.33,17.36,679184.0
2020-07-15 11:40:00,17.37,17.6,17.27,17.59,1242156.0,17.37,17.6,17.27,17.59,1242156.0
2020-07-15 11:45:00,17.6,17.65,17.46,17.54,1176804.0,17.6,17.65,17.46,17.54,1176804.0
2020-07-15 11:50:00,17.54,17.62,17.51,17.55,694863.0,17.54,17.62,17.51,17.55,694863.0
2020-07-15 11:55:00,17.56,17.64,17.49,17.5,681851.0,17.56,17.64,17.49,17.5,681851.0
2020-07-15 12:00:00,17.5,17.53,17.33,17.35,973888.0,17.5,17.53,17.33,17.35,973888.0
2020-07-15 12:05:00,17.36,17.46,17.35,17.41,797853.0,17.36,17.46,17.35,17.41,797853.0
2020-07-15 12:10:00,17.42,17.43,17.33,17.42,401230.0,17.42,17.43,17.33,17.42,401230.0
2020-07-15 12:15:00,17.42,17.57,17.41,17.49,617157.0,17.42,17.57,17.41,17.49,617157.0
2020-07-15 12:20:00,17.48,17.54,17.43,17.47,370278.0,17.48,17.54,17.43,17.47,370278.0
2020-07-15 12:25:00,17.48,17.55,17.44,17.53,363647.0,17.48,17.55,17.44,17.53,363647.0
2020-07-15 12:30:00,17.52,17.65,17.49,17.64,795591.0,17.52,17.65,17.49,17.64,795591.0
2020-07-15 12:35:00,17.65,17.69,17.58,17.62,579656.0,17.65,17.69,17.58,17.62,579656.0
2020-07-15 12:40:00,17.62,17.76,17.59,17.64,838459.0,17.62,17.76,17.59,17.64,838459.0
2020-07-15 12:45:00,17.63,17.65,17.58,17.63,491497.0,17.63,17.65,17.58,17.63,491497.0
2020-07-15 12:50:00,17.63,17.74,17.6,17.72,566311.0,17.63,17.74,17.6,17.72,566311.0
2020-07-15 12:55:00,17.72,17.95,17.7,17.92,1398303.0,17.72,17.95,17.7,17.92,1398303.0
2020-07-15 13:00:00,17.91,18.0,17.84,17.93,1447952.0,17.91,18.0,17.84,17.93,1447952.0
2020-07-15 13:05:00,17.93,17.98,17.86,17.89,813992.0,17.93,17.98,17.86,17.89,813992.0
2020-07-15 13:10:00,17.89,17.92,17.77,17.81,839636.0,17.89,17.92,17.77,17.81,839636.0
2020-07-15 13:15:00,17.81,17.93,17.75,17.92,777395.0,17.81,17.93,17.75,17.92,777395.0
2020-07-15 13:20:00,17.92,17.97,17.9,17.93,594724.0,17.92,17.97,17.9,17.93,594724.0
2020-07-15 13:25:00,17.93,17.95,17.77,17.8,443798.0,17.93,17.95,17.77,17.8,443798.0
2020-07-15 13:30:00,17.8,17.85,17.75,17.77,473118.0,17.8,17.85,17.75,17.77,473118.0
2020-07-15 13:35:00,17.77,17.82,17.74,17.79,402499.0,17.77,17.82,17.74,17.79,402499.0
2020-07-15 13:40:00,17.8,17.97,17.78,17.86,666026.0,17.8,17.97,17.78,17.86,666026.0
2020-07-15 13:45:00,17.87,17.89,17.8,17.82,406035.0,17.87,17.89,17.8,17.82,406035.0
2020-07-15 13:50:00,17.82,17.88,17.79,17.83,412721.0,17.82,17.88,17.79,17.83,412721.0
2020-07-15 13:55:00,17.83,17.97,17.8,17.95,439977.0,17.83,17.97,17.8,17.95,439977.0
2020-07-15 14:00:00,17.96,18.09,17.91,18.05,1482523.0,17.96,18.09,17.91,18.05,1482523.0
2020-07-15 14:05:00,18.03,18.07,17.96,17.97,580317.0,18.03,18.07,17.96,17.97,580317.0
2020-07-15 14:10:00,17.96,18.05,17.94,17.99,492367.0,17.96,18.05,17.94,17.99,492367.0
2020-07-15 14:15:00,18.0,18.12,17.97,18.09,702982.0,18.0,18.12,17.97,18.09,702982.0
2020-07-15 14:20:00,18.09,18.25,18.05,18.23,658953.0,18.09,18.25,18.05,18.23,658953.0
2020-07-15 14:25:00,18.22,18.25,18.14,18.23,782360.0,18.22,18.25,18.14,18.23,782360.0
2020-07-15 14:30:00,18.23,18.4,18.22,18.34,1169590.0,18.23,18.4,18.22,18.34,1169590.0
2020-07-15 14:35:00,18.35,18.49,18.33,18.45,1353880.0,18.35,18.49,18.33,18.45,1353880.0
2020-07-15 14:40:00,18.44,18.55,18.38,18.38,1338233.0,18.44,18.55,18.38,18.38,1338233.0
2020-07-15 14:45:00,18.39,18.48,18.36,18.46,758287.0,18.39,18.48,18.36,18.46,758287.0
2020-07-15 14:50:00,18.46,18.5,18.1,18.16,1562378.0,18.46,18.5,18.1,18.16,1562378.0
2020-07-15 14:55:00,18.16,18.27,18.11,18.14,999444.0,18.16,18.27,18.11,18.14,999444.0
2020-07-15 15:00:00,18.14,18.26,18.12,18.16,797177.0,18.14,18.26,18.12,18.16,797177.0
2020-07-15 15:05:00,18.17,18.21,18.05,18.15,822213.0,18.17,18.21,18.05,18.15,822213.0
2020-07-15 15:10:00,18.15,18.24,18.14,18.19,659817.0,18.15,18.24,18.14,18.19,659817.0
2020-07-15 15:15:00,18.18,18.27,18.12,18.25,523065.0,18.18,18.27,18.12,18.25,523065.0
2020-07-15 15:20:00,18.25,18.34,18.2,18.32,563674.0,18.25,18.34,18.2,18.32,563674.0
2020-07-15 15:25:00,18.32,18.4,18.28,18.38,712418.0,18.32,18.4,18.28,18.38,712418.0
2020-07-15 15:30:00,18.39,18.44,18.31,18.35,732119.0,18.39,18.44,18.31,18.35,732119.0
2020-07-15 15:35:00,18.35,18.39,18.28,18.32,617949.0,18.35,18.39,18.28,18.32,617949.0
2020-07-15 15:40:00,18.32,18.37,18.25,18.34,609852.0,18.32,18.37,18.25,18.34,609852.0
2020-07-15 15:45:00,18.34,18.52,18.33,18.48,1346268.0,18.34,18.52,18.33,18.48,1346268.0
2020-07-15 15:50:00,18.48,18.52,18.39,18.44,1093992.0,18.48,18.52,18.39,18.44,1093992.0
2020-07-15 15:55:00,18.45,18.52,18.42,18.5,1743540.0,18.45,18.52,18.42,18.5,1743540.0
2020-07-16 09:30:00,16.58,17.1,16.5,16.52,4635496.0,16.58,17.1,16.5,16.52,4635496.0
2020-07-16 09:35:00,16.52,16.75,16.37,16.71,5487448.0,16.52,16.75,16.37,16.71,5487448.0
2020-07-16 09:40:00,16.71,16.82,16.37,16.48,2323162.0,16.71,16.82,16.37,16.48,2323162.0
2020-07-16 09:45:00,16.49,16.58,16.39,16.46,1510797.0,16.49,16.58,16.39,16.46,1510797.0
2020-07-16 09:50:00,16.47,16.72,16.42,16.62,1476671.0,16.47,16.72,16.42,16.62,1476671.0
2020-07-16 09:55:00,16.61,16.7,16.5,16.51,940532.0,16.61,16.7,16.5,16.51,940532.0
2020-07-16 10:00:00,16.5,16.61,16.38,16.39,1267361.0,16.5,16.61,16.38,16.39,1267361.0
2020-07-16 10:05:00,16.38,16.42,16.18,16.26,1506729.0,16.38,16.42,16.18,16.26,1506729.0
2020-07-16 10:10:00,16.26,16.4,16.25,16.38,1188542.0,16.26,16.4,16.25,16.38,1188542.0
2020-07-16 10:15:00,16.37,16.38,16.24,16.25,882567.0,16.37,16.38,16.24,16.25,882567.0
2020-07-16 10:20:00,16.24,16.34,16.2,16.28,726339.0,16.24,16.34,16.2,16.28,726339.0
2020-07-16 10:25:00,16.27,16.34,16.21,16.28,613088.0,16.27,16.34,16.21,16.28,613088.0
2020-07-16 10:30:00,16.28,16.37,16.23,16.28,1087017.0,16.28,16.37,16.23,16.28,1087017.0
2020-07-16 10:35:00,16.28,16.3,16.23,16.25,575197.0,16.28,16.3,16.23,16.25,575197.0
2020-07-16 10:40:00,16.26,16.32,16.23,16.28,580043.0,16.26,16.32,16.23,16.28,580043.0
2020-07-16 10:45:00,16.28,16.37,16.27,16.33,656931.0,16.28,16.37,16.27,16.33,656931.0
2020-07-16 10:50:00,16.34,16.46,16.3,16.46,653243.0,16.34,16.46,16.3,16.46,653243.0
2020-07-16 10:55:00,16.46,16.5,16.4,16.41,620217.0,16.46,16.5,16.4,16.41,620217.0
2020-07-16 11:00:00,16.41,16.53,16.41,16.5,717856.0,16.41,16.53,16.41,16.5,717856.0
2020-07-16 11:05:00,16.51,16.59,16.42,16.43,849155.0,16.51,16.59,16.42,16.43,849155.0
2020-07-16 11:10:00,16.42,16.49,16.33,16.4,793937.0,16.42,16.49,16.33,16.4,793937.0
2020-07-16 11:15:00,16.4,16.42,16.33,16.35,455687.0,16.4,16.42,16.33,16.35,455687.0
2020-07-16 11:20:00,16.35,16.4,16.26,16.27,528004.0,16.35,16.4,16.26,16.27,528004.0
2020-07-16 11:25:00,16.27,16.35,16.26,16.33,456339.0,16.27,16.35,16.26,16.33,456339.0
2020-07-16 11:30:00,16.33,16.36,16.26,16.28,358409.0,16.33,16.36,16.26,16.28,358409.0
2020-07-16 11:35:00,16.28,16.3,16.26,16.29,308458.0,16.28,16.3,16.26,16.29,308458.0
2020-07-16 11:40:00,16.29,16.35,16.27,16.3,385713.0,16.29,16.35,16.27,16.3,385713.0
2020-07-16 11:45:00,16.29,16.3,16.26,16.3,351112.0,16.29,16.3,16.26,16.3,351112.0
2020-07-16 11:50:00,16.3,16.34,16.29,16.33,247261.0,16.3,16.34,16.29,16.33,247261.0
2020-07-16 11:55:00,16.32,16.36,16.32,16.33,320990.0,16.32,16.36,16.32,16.33,320990.0
2020-07-16 12:00:00,16.33,16.34,16.26,16.29,497353.0,16.33,16.34,16.26,16.29,497353.0
2020-07-16 12:05:00,16.29,16.29,16.26,16.28,338803.0,16.29,16.29,16.26,16.28,338803.0
2020-07-16 12:10:00,16.28,16.28,16.26,16.27,356803.0,16.28,16.28,16.26,16.27,356803.0
2020-07-16 12:15:00,16.27,16.27,16.26,16.27,298500.0,16.27,16.27,16.26,16.27,298500.0
2020-07-16 12:20:00,16.27,16.28,16.21,16.23,1023301.0,16.27,16.28,16.21,16.23,1023301.0
2020-07-16 12:25:00,16.23,16.23,16.22,16.23,220985.0,16.23,16.23,16.22,16.23,220985.0
2020-07-16 12:30:00,16.22,16.23,16.04,16.05,1593843.0,16.22,16.23,16.04,16.05,1593843.0
2020-07-16 12:35:00,16.05,16.08,15.96,16.05,2530850.0,16.05,16.08,15.96,16.05,2530850.0
2020-07-16 12:40:00,16.05,16.09,16.02,16.02,433431.0,16.05,16.09,16.02,16.02,433431.0
2020-07-16 12:45:00,16.02,16.04,15.98,16.03,625287.0,16.02,16.04,15.98,16.03,625287.0
2020-07-16 12:50:00,16.03,16.08,16.0,16.02,415049.0,16.03,16.08,16.0,16.02,415049.0
2020-07-16 12:55:00,16.02,16.02,15.9,15.9,625177.0,16.02,16.02,15.9,15.9,625177.0
2020-07-16 13:00:00,15.91,16.0,15.9,15.91,662258.0,15.91,16.0,15.9,15.91,662258.0
2020-07-16 13:05:00,15.91,16.05,15.9,16.02,540408.0,15.91,16.05,15.9,16.02,540408.0
2020-07-16 13:10:00,16.03,16.13,16.01,16.1,658937.0,16.03,16.13,16.01,16.1,658937.0
2020-07-16 13:15:00,16.09,16.16,16.09,16.14,495701.0,16.09,16.16,16.09,16.14,495701.0
2020-07-16 13:20:00,16.14,16.15,16.05,16.07,429000.0,16.14,16.15,16.05,16.07,429000.0
2020-07-16 13:25:00,16.07,16.13,16.05,16.13,294230.0,16.07,16.13,16.05,16.13,294230.0
2020-07-16 13:30:00,16.13,16.13,16.0,16.01,366100.0,16.13,16.13,16.0,16.01,366100.0
2020-07-16 13:35:00,16.0,16.02,15.96,16.0,657123.0,16.0,16.02,15.96,16.0,657123.0
2020-07-16 13:40:00,16.0,16.04,15.98,16.0,336974.0,16.0,16.04,15.98,16.0,336974.0
2020-07-16 13:45:00,16.0,16.03,15.98,16.01,276382.0,16.0,16.03,15.98,16.01,276382.0
2020-07-16 13:50:00,16.0,16.03,15.98,16.0,419541.0,16.0,16.03,15.98,16.0,419541.0
2020-07-16 13:55:00,16.0,16.02,15.98,15.99,239018.0,16.0,16.02,15.98,15.99,239018.0
2020-07-16 14:00:00,15.98,16.0,15.96,15.97,464430.0,15.98,16.0,15.96,15.97,464430.0
2020-07-16 14:05:00,15.97,16.02,15.96,15.99,361662.0,15.97,16.02,15.96,15.99,361662.0
2020-07-16 14:10:00,15.99,16.08,15.98,16.07,379487.0,15.99,16.08,15.98,16.07,379487.0
2020-07-16 14:15:00,16.07,16.12,16.07,16.1,358179.0,16.07,16.12,16.07,16.1,358179.0
2020-07-16 14:20:00,16.1,16.14,16.09,16.12,382886.0,16.1,16.14,16.09,16.12,382886.0
2020-07-16 14:25:00,16.12,16.12,16.03,16.07,401611.0,16.12,16.12,16.03,16.07,401611.0
2020-07-16 14:30:00,16.07,16.13,16.01,16.1,479945.0,16.07,16.13,16.01,16.1,479945.0
2020-07-16 14:35:00,16.09,16.1,16.02,16.03,235621.0,16.09,16.1,16.02,16.03,235621.0
2020-07-16 14:40:00,16.03,16.05,16.01,16.05,434895.0,16.03,16.05,16.01,16.05,434895.0
2020-07-16 14:45:00,16.05,16.05,15.98,15.98,499345.0,16.05,16.05,15.98,15.98,499345.0
2020-07-16 14:50:00,15.98,16.04,15.97,16.01,618485.0,15.98,16.04,15.97,16.01,618485.0
2020-07-16 14:55:00,16.02,16.02,15.95,15.96,418519.0,16.02,16.02,15.95,15.96,418519.0
2020-07-16 15:00:00,15.96,15.99,15.94,15.96,449696.0,15.96,15.99,15.94,15.96,449696.0
2020-07-16 15:05:00,15.96,16.03,15.96,16.0,371039.0,15.96,16.03,15.96,16.0,371039.0
2020-07-16 15:10:00,15.99,16.0,15.95,15.96,315234.0,15.99,16.0,15.95,15.96,315234.0
2020-07-16 15:15:00,15.95,15.96,15.86,15.86,957924.0,15.95,15.96,15.86,15.86,957924.0
2020-07-16 15:20:00,15.87,15.98,15.86,15.96,632692.0,15.87,15.98,15.86,15.96,632692.0
2020-07-16 15:25:00,15.96,16.01,15.95,16.01,550569.0,15.96,16.01,15.95,16.01,550569.0
2020-07-16 15:30:00,16.01,16.05,15.98,15.99,783784.0,16.01,16.05,15.98,15.99,783784.0
2020-07-16 15:35:00,15.99,16.01,15.96,16.0,618840.0,15.99,16.01,15.96,16.0,618840.0
2020-07-16 15:40:00,16.0,16.0,15.94,15.95,622223.0,16.0,16.0,15.94,15.95,622223.0
2020-07-16 15:45:00,15.95,15.95,15.72,15.72,2685373.0,15.95,15.95,15.72,15.72,2685373.0
2020-07-16 15:50:00,15.72,15.74,15.61,15.65,2767463.0,15.72,15.74,15.61,15.65,2767463.0
2020-07-16 15:55:00,15.65,15.68,15.6,15.6,2508721.0,15.65,15.68,15.6,15.6,2508721.0
2020-07-17 09:30:00,15.34,15.35,15.12,15.18,3923968.0,15.34,15.35,15.12,15.18,3923968.0
2020-07-17 09:35:00,15.19,15.23,15.01,15.06,3374247.0,15.19,15.23,15.01,15.06,3374247.0
2020-07-17 09:40:00,15.06,15.3,15.05,15.22,2876092.0,15.06,15.3,15.05,15.22,2876092.0
2020-07-17 09:45:00,15.23,15.35,15.2,15.32,1816416.0,15.23,15.35,15.2,15.32,1816416.0
2020-07-17 09:50:00,15.31,15.58,15.28,15.46,2684783.0,15.31,15.58,15.28,15.46,2684783.0
2020-07-17 09:55:00,15.46,15.52,15.32,15.52,1709476.0,15.46,15.52,15.32,15.52,1709476.0
2020-07-17 10:00:00,15.51,15.68,15.41,15.49,2675548.0,15.51,15.68,15.41,15.49,2675548.0
2020-07-17 10:05:00,15.48,15.52,15.42,15.43,1130521.0,15.48,15.52,15.42,15.43,1130521.0
2020-07-17 10:10:00,15.43,15.45,15.33,15.34,1034695.0,15.43,15.45,15.33,15.34,1034695.0
2020-07-17 10:15:00,15.35,15.4,15.3,15.33,984044.0,15.35,15.4,15.3,15.33,984044.0
2020-07-17 10:20:00,15.33,15.34,15.2,15.21,1016316.0,15.33,15.34,15.2,15.21,1016316.0
2020-07-17 10:25:00,15.21,15.23,15.11,15.18,1709655.0,15.21,15.23,15.11,15.18,1709655.0
2020-07-17 10:30:00,15.19,15.22,15.15,15.18,849283.0,15.19,15.22,15.15,15.18,849283.0
2020-07-17 10:35:00,15.19,15.27,15.18,15.25,655239.0,15.19,15.27,15.18,15.25,655239.0
2020-07-17 10:40:00,15.26,15.31,15.25,15.27,509488.0,15.26,15.31,15.25,15.27,509488.0
2020-07-17 10:45:00,15.27,15.35,15.26,15.35,557123.0,15.27,15.35,15.26,15.35,557123.0
2020-07-17 10:50:00,15.34,15.35,15.25,15.26,458041.0,15.34,15.35,15.25,15.26,458041.0
2020-07-17 10:55:00,15.27,15.31,15.25,15.28,383292.0,15.27,15.31,15.25,15.28,383292.0
2020-07-17 11:00:00,15.28,15.3,15.25,15.27,406320.0,15.28,15.3,15.25,15.27,406320.0
2020-07-17 11:05:00,15.27,15.3,15.21,15.29,591800.0,15.27,15.3,15.21,15.29,591800.0
2020-07-17 11:10:00,15.29,15.41,15.28,15.4,755821.0,15.29,15.41,15.28,15.4,755821.0
2020-07-17 11:15:00,15.4,15.49,15.36,15.36,822902.0,15.4,15.49,15.36,15.36,822902.0
2020-07-17 11:20:00,15.36,15.45,15.35,15.4,422184.0,15.36,15.45,15.35,15.4,422184.0
2020-07-17 11:25:00,15.4,15.4,15.32,15.36,314327.0,15.4,15.4,15.32,15.36,314327.0
2020-07-17 11:30:00,15.36,15.46,15.35,15.4,445272.0,15.36,15.46,15.35,15.4,445272.0
2020-07-17 11:35:00,15.4,15.47,15.34,15.37,500112.0,15.4,15.47,15.34,15.37,500112.0
2020-07-17 11:40:00,15.37,15.37,15.29,15.32,555048.0,15.37,15.37,15.29,15.32,555048.0
2020-07-17 11:45:00,15.32,15.34,15.25,15.27,295934.0,15.32,15.34,15.25,15.27,295934.0
2020-07-17 11:50:00,15.28,15.34,15.25,15.3,482953.0,15.28,15.34,15.25,15.3,482953.0
2020-07-17 11:55:00,15.3,15.31,15.25,15.29,260005.0,15.3,15.31,15.25,15.29,260005.0
2020-07-17 12:00:00,15.29,15.3,15.26,15.28,158948.0,15.29,15.3,15.26,15.28,158948.0
2020-07-17 12:05:00,15.27,15.28,15.25,15.25,157599.0,15.27,15.28,15.25,15.25,157599.0
2020-07-17 12:10:00,15.26,15.26,15.22,15.23,341323.0,15.26,15.26,15.22,15.23,341323.0
2020-07-17 12:15:00,15.23,15.23,15.15,15.15,485871.0,15.23,15.23,15.15,15.15,485871.0
2020-07-17 12:20:00,15.15,15.2,15.15,15.19,399699.0,15.15,15.2,15.15,15.19,399699.0
2020-07-17 12:25:00,15.19,15.29,15.19,15.28,397982.0,15.19,15.29,15.19,15.28,397982.0
2020-07-17 12:30:00,15.28,15.3,15.25,15.29,224622.0,15.28,15.3,15.25,15.29,224622.0
2020-07-17 12:35:00,15.29,15.29,15.2,15.21,1203322.0,15.29,15.29,15.2,15.21,1203322.0
2020-07-17 12:40:00,15.21,15.21,15.15,15.17,405440.0,15.21,15.21,15.15,15.17,405440.0
2020-07-17 12:45:00,15.17,15.22,15.16,15.18,389268.0,15.17,15.22,15.16,15.18,389268.0
2020-07-17 12:50:00,15.17,15.22,15.17,15.22,294985.0,15.17,15.22,15.17,15.22,294985.0
2020-07-17 12:55:00,15.22,15.25,15.16,15.17,226818.0,15.22,15.25,15.16,15.17,226818.0
2020-07-17 13:00:00,15.16,15.18,15.16,15.17,229124.0,15.16,15.18,15.16,15.17,229124.0
2020-07-17 13:05:00,15.17,15.17,15.13,15.14,585589.0,15.17,15.17,15.13,15.14,585589.0
2020-07-17 13:10:00,15.14,15.15,15.11,15.13,400094.0,15.14,15.15,15.11,15.13,400094.0
2020-07-17 13:15:00,15.14,15.14,15.05,15.09,1115534.0,15.14,15.14,15.05,15.09,1115534.0
2020-07-17 13:20:00,15.09,15.12,15.06,15.1,599532.0,15.09,15.12,15.06,15.1,599532.0
2020-07-17 13:25:00,15.09,15.15,15.09,15.14,399339.0,15.09,15.15,15.09,15.14,399339.0
2020-07-17 13:30:00,15.14,15.19,15.14,15.16,293779.0,15.14,15.19,15.14,15.16,293779.0
2020-07-17 13:35:00,15.16,15.16,15.15,15.15,100036.0,15.16,15.16,15.15,15.15,100036.0
2020-07-17 13:40:00,15.15,15.16,15.08,15.15,537865.0,15.15,15.16,15.08,15.15,537865.0
2020-07-17 13:45:00,15.16,15.19,15.15,15.18,239161.0,15.16,15.19,15.15,15.18,239161.0
2020-07-17 13:50:00,15.18,15.18,15.15,15.16,185015.0,15.18,15.18,15.15,15.16,185015.0
2020-07-17 13:55:00,15.16,15.16,15.14,15.15,335148.0,15.16,15.16,15.14,15.15,335148.0
2020-07-17 14:00:00,15.16,15.16,15.14,15.15,303135.0,15.16,15.16,15.14,15.15,303135.0
2020-07-17 14:05:00,15.14,15.15,15.1,15.11,244093.0,15.14,15.15,15.1,15.11,244093.0
2020-07-17 14:10:00,15.11,15.12,15.08,15.12,493040.0,15.11,15.12,15.08,15.12,493040.0
2020-07-17 14:15:00,15.12,15.16,15.11,15.15,281071.0,15.12,15.16,15.11,15.15,281071.0
2020-07-17 14:20:00,15.15,15.24,15.14,15.24,431304.0,15.15,15.24,15.14,15.24,431304.0
2020-07-17 14:25:00,15.24,15.25,15.23,15.25,361678.0,15.24,15.25,15.23,15.25,361678.0
2020-07-17 14:30:00,15.24,15.28,15.21,15.27,427626.0,15.24,15.28,15.21,15.27,427626.0
2020-07-17 14:35:00,15.27,15.31,15.25,15.31,286368.0,15.27,15.31,15.25,15.31,286368.0
2020-07-17 14:40:00,15.3,15.31,15.26,15.27,249040.0,15.3,15.31,15.26,15.27,249040.0
2020-07-17 14:45:00,15.27,15.29,15.25,15.28,276932.0,15.27,15.29,15.25,15.28,276932.0
2020-07-17 14:50:00,15.28,15.28,15.25,15.27,290604.0,15.28,15.28,15.25,15.27,290604.0
2020-07-17 14:55:00,15.27,15.31,15.26,15.29,274878.0,15.27,15.31,15.26,15.29,274878.0
2020-07-17 15:00:00,15.29,15.33,15.27,15.3,577114.0,15.29,15.33,15.27,15.3,577114.0
2020-07-17 15:05:00,15.29,15.39,15.28,15.37,404024.0,15.29,15.39,15.28,15.37,404024.0
2020-07-17 15:10:00,15.36,15.38,15.25,15.25,562046.0,15.36,15.38,15.25,15.25,562046.0
2020-07-17 15:15:00,15.25,15.29,15.24,15.29,314514.0,15.25,15.29,15.24,15.29,314514.0
2020-07-17 15:20:00,15.29,15.33,15.28,15.31,500751.0,15.29,15.33,15.28,15.31,500751.0
2020-07-17 15:25:00,15.31,15.39,15.3,15.39,533217.0,15.31,15.39,15.3,15.39,533217.0
2020-07-17 15:30:00,15.39,15.41,15.33,15.34,766911.0,15.39,15.41,15.33,15.34,766911.0
2020-07-17 15:35:00,15.35,15.35,15.31,15.32,411008.0,15.35,15.35,15.31,15.32,411008.0
2020-07-17 15:40:00,15.32,15.37,15.31,15.36,700057.0,15.32,15.37,15.31,15.36,700057.0
2020-07-17 15:45:00,15.36,15.36,15.31,15.32,530703.0,15.36,15.36,15.31,15.32,530703.0
2020-07-17 15:50:00,15.32,15.32,15.27,15.29,882570.0,15.32,15.32,15.27,15.29,882570.0
2020-07-17 15:55:00,15.29,15.31,15.26,15.26,1699758.0,15.29,15.31,15.26,15.26,1699758.0
2020-07-20 09:30:00,15.51,15.94,15.35,15.93,2565510.0,15.51,15.94,15.35,15.93,2565510.0
2020-07-20 09:35:00,15.94,15.96,15.5,15.63,1600022.0,15.94,15.96,15.5,15.63,1600022.0
2020-07-20 09:40:00,15.62,15.64,15.35,15.37,1291559.0,15.62,15.64,15.35,15.37,1291559.0
2020-07-20 09:45:00,15.36,15.4,15.08,15.1,1538308.0,15.36,15.4,15.08,15.1,1538308.0
2020-07-20 09:50:00,15.1,15.2,15.04,15.12,1470556.0,15.1,15.2,15.04,15.12,1470556.0
2020-07-20 09:55:00,15.11,15.28,15.06,15.23,970678.0,15.11,15.28,15.06,15.23,970678.0
2020-07-20 10:00:00,15.23,15.24,15.13,15.16,571027.0,15.23,15.24,15.13,15.16,571027.0
2020-07-20 10:05:00,15.17,15.3,15.16,15.17,1101088.0,15.17,15.3,15.16,15.17,1101088.0
2020-07-20 10:10:00,15.18,15.23,15.11,15.15,511115.0,15.18,15.23,15.11,15.15,511115.0
2020-07-20 10:15:00,15.14,15.24,15.07,15.1,795690.0,15.14,15.24,15.07,15.1,795690.0
2020-07-20 10:20:00,15.1,15.13,15.01,15.04,1434269.0,15.1,15.13,15.01,15.04,1434269.0
2020-07-20 10:25:00,15.05,15.09,14.93,14.98,1705473.0,15.05,15.09,14.93,14.98,1705473.0
2020-07-20 10:30:00,14.98,15.12,14.97,15.1,554312.0,14.98,15.12,14.97,15.1,554312.0
2020-07-20 10:35:00,15.1,15.14,15.06,15.09,472901.0,15.1,15.14,15.06,15.09,472901.0
2020-07-20 10:40:00,15.09,15.21,15.08,15.21,508240.0,15.09,15.21,15.08,15.21,508240.0
2020-07-20 10:45:00,15.2,15.25,15.05,15.07,553201.0,15.2,15.25,15.05,15.07,553201.0
2020-07-20 10:50:00,15.07,15.15,15.04,15.12,342379.0,15.07,15.15,15.04,15.12,342379.0
2020-07-20 10:55:00,15.13,15.14,15.05,15.08,339262.0,15.13,15.14,15.05,15.08,339262.0
2020-07-20 11:00:00,15.08,15.13,15.05,15.07,225522.0,15.08,15.13,15.05,15.07,225522.0
2020-07-20 11:05:00,15.07,15.1,15.03,15.07,390617.0,15.07,15.1,15.03,15.07,390617.0
2020-07-20 11:10:00,15.08,15.09,15.04,15.07,266711.0,15.08,15.09,15.04,15.07,266711.0
2020-07-20 11:15:00,15.07,15.16,15.06,15.13,516719.0,15.07,15.16,15.06,15.13,516719.0
2020-07-20 11:20:00,15.13,15.15,15.06,15.07,442252.0,15.13,15.15,15.06,15.07,442252.0
2020-07-20 11:25:00,15.07,15.13,15.04,15.06,443593.0,15.07,15.13,15.04,15.06,443593.0
2020-07-20 11:30:00,15.06,15.13,15.05,15.11,245975.0,15.06,15.13,15.05,15.11,245975.0
2020-07-20 11:35:00,15.12,15.14,15.06,15.1,229830.0,15.12,15.14,15.06,15.1,229830.0
2020-07-20 11:40:00,15.1,15.12,15.06,15.07,171325.0,15.1,15.12,15.06,15.07,171325.0
2020-07-20 11:45:00,15.07,15.14,15.06,15.13,166945.0,15.07,15.14,15.06,15.13,166945.0
2020-07-20 11:50:00,15.12,15.12,15.07,15.1,165277.0,15.12,15.12,15.07,15.1,165277.0
2020-07-20 11:55:00,15.1,15.11,15.03,15.03,323652.0,15.1,15.11,15.03,15.03,323652.0
2020-07-20 12:00:00,15.04,15.04,14.82,14.86,1870334.0,15.04,15.04,14.82,14.86,1870334.0
2020-07-20 12:05:00,14.86,14.96,14.83,14.94,719469.0,14.86,14.96,14.83,14.94,719469.0
2020-07-20 12:10:00,14.94,14.95,14.9,14.95,338791.0,14.94,14.95,14.9,14.95,338791.0
2020-07-20 12:15:00,14.95,14.95,14.91,14.94,342259.0,14.95,14.95,14.91,14.94,342259.0
2020-07-20 12:20:00,14.94,14.96,14.91,14.94,350680.0,14.94,14.96,14.91,14.94,350680.0
2020-07-20 12:25:00,14.95,14.95,14.9,14.94,300125.0,14.95,14.95,14.9,14.94,300125.0
2020-07-20 12:30:00,14.94,14.95,14.9,14.94,193386.0,14.94,14.95,14.9,14.94,193386.0
2020-07-20 12:35:00,14.94,14.98,14.92,14.95,418971.0,14.94,14.98,14.92,14.95,418971.0
2020-07-20 12:40:00,14.94,14.95,14.89,14.92,191980.0,14.94,14.95,14.89,14.92,191980.0
2020-07-20 12:45:00,14.92,15.0,14.91,14.98,231360.0,14.92,15.0,14.91,14.98,231360.0
2020-07-20 12:50:00,14.97,15.04,14.97,15.02,461279.0,14.97,15.04,14.97,15.02,461279.0
2020-07-20 12:55:00,15.02,15.08,15.01,15.07,363754.0,15.02,15.08,15.01,15.07,363754.0
2020-07-20 13:00:00,15.07,15.12,15.04,15.11,294443.0,15.07,15.12,15.04,15.11,294443.0
2020-07-20 13:05:00,15.12,15.14,15.08,15.1,239968.0,15.12,15.14,15.08,15.1,239968.0
2020-07-20 13:10:00,15.11,15.15,15.07,15.11,347448.0,15.11,15.15,15.07,15.11,347448.0
2020-07-20 13:15:00,15.11,15.18,15.1,15.15,346525.0,15.11,15.18,15.1,15.15,346525.0
2020-07-20 13:20:00,15.15,15.29,15.13,15.23,544476.0,15.15,15.29,15.13,15.23,544476.0
2020-07-20 13:25:00,15.24,15.31,15.23,15.28,443154.0,15.24,15.31,15.23,15.28,443154.0
2020-07-20 13:30:00,15.28,15.33,15.27,15.32,339268.0,15.28,15.33,15.27,15.32,339268.0
2020-07-20 13:35:00,15.32,15.36,15.29,15.31,402579.0,15.32,15.36,15.29,15.31,402579.0
2020-07-20 13:40:00,15.32,15.35,15.27,15.28,420542.0,15.32,15.35,15.27,15.28,420542.0
2020-07-20 13:45:00,15.28,15.29,15.21,15.23,299578.0,15.28,15.29,15.21,15.23,299578.0
2020-07-20 13:50:00,15.22,15.23,15.14,15.2,356621.0,15.22,15.23,15.14,15.2,356621.0
2020-07-20 13:55:00,15.2,15.21,15.15,15.17,206399.0,15.2,15.21,15.15,15.17,206399.0
2020-07-20 14:00:00,15.18,15.21,15.15,15.2,201206.0,15.18,15.21,15.15,15.2,201206.0
2020-07-20 14:05:00,15.21,15.22,15.16,15.18,192563.0,15.21,15.22,15.16,15.18,192563.0
2020-07-20 14:10:00,15.18,15.2,15.16,15.16,188667.0,15.18,15.2,15.16,15.16,188667.0
2020-07-20 14:15:00,15.16,15.17,15.11,15.12,288383.0,15.16,15.17,15.11,15.12,288383.0
2020-07-20 14:20:00,15.12,15.12,15.07,15.1,323837.0,15.12,15.12,15.07,15.1,323837.0
2020-07-20 14:25:00,15.1,15.11,15.08,15.11,374051.0,15.1,15.11,15.08,15.11,374051.0
2020-07-20 14:30:00,15.1,15.11,15.07,15.1,162582.0,15.1,15.11,15.07,15.1,162582.0
2020-07-20 14:35:00,15.1,15.11,15.05,15.05,164819.0,15.1,15.11,15.05,15.05,164819.0
2020-07-20 14:40:00,15.06,15.13,15.05,15.12,292812.0,15.06,15.13,15.05,15.12,292812.0
2020-07-20 14:45:00,15.12,15.12,15.08,15.09,154461.0,15.12,15.12,15.08,15.09,154461.0
2020-07-20 14:50:00,15.09,15.1,15.06,15.08,140977.0,15.09,15.1,15.06,15.08,140977.0
2020-07-20 14:55:00,15.08,15.09,15.0,15.03,361193.0,15.08,15.09,15.0,15.03,361193.0
2020-07-20 15:00:00,15.03,15.05,14.98,14.99,470197.0,15.03,15.05,14.98,14.99,470197.0
2020-07-20 15:05:00,14.99,15.01,14.98,15.0,318698.0,14.99,15.01,14.98,15.0,318698.0
2020-07-20 15:10:00,15.0,15.02,14.99,15.01,267713.0,15.0,15.02,14.99,15.01,267713.0
2020-07-20 15:15:00,15.01,15.02,14.98,15.02,466905.0,15.01,15.02,14.98,15.02,466905.0
2020-07-20 15:20:00,15.02,15.08,15.01,15.04,419070.0,15.02,15.08,15.01,15.04,419070.0
2020-07-20 15:25:00,15.04,15.06,15.01,15.05,279699.0,15.04,15.06,15.01,15.05,279699.0
2020-07-20 15:30:00,15.05,15.08,15.02,15.07,323628.0,15.05,15.08,15.02,15.07,323628.0
2020-07-20 15:35:00,15.07,15.08,15.04,15.06,255355.0,15.07,15.08,15.04,15.06,255355.0
2020-07-20 15:40:00,15.06,15.07,14.98,15.0,554956.0,15.06,15.07,14.98,15.0,554956.0
2020-07-20 15:45:00,15.0,15.01,14.97,14.99,600058.0,15.0,15.01,14.97,14.99,600058.0
2020-07-20 15:50:00,14.97,14.99,14.92,14.94,822662.0,14.97,14.99,14.92,14.94,822662.0
2020-07-20 15:55:00,14.94,14.96,14.85,14.89,2432617.0,14.94,14.96,14.85,14.89,2432617.0
2020-07-21 09:30:00,15.11,15.23,14.98,15.22,2022518.0,15.11,15.23,14.98,15.22,2022518.0
2020-07-21 09:35:00,15.23,15.31,15.09,15.14,1597047.0,15.23,15.31,15.09,15.14,1597047.0
2020-07-21 09:40:00,15.13,15.2,15.0,15.16,1258131.0,15.13,15.2,15.0,15.16,1258131.0
2020-07-21 09:45:00,15.16,15.18,15.02,15.1,1372120.0,15.16,15.18,15.02,15.1,1372120.0
2020-07-21 09:50:00,15.09,15.16,15.04,15.07,1062348.0,15.09,15.16,15.04,15.07,1062348.0
2020-07-21 09:55:00,15.08,15.09,14.91,15.07,1548245.0,15.08,15.09,14.91,15.07,1548245.0
2020-07-21 10:00:00,15.08,15.1,14.95,14.97,649696.0,15.08,15.1,14.95,14.97,649696.0
2020-07-21 10:05:00,14.97,15.05,14.95,14.96,485755.0,14.97,15.05,14.95,14.96,485755.0
2020-07-21 10:10:00,14.96,15.0,14.86,14.88,951916.0,14.96,15.0,14.86,14.88,951916.0
2020-07-21 10:15:00,14.88,14.92,14.69,14.72,1599134.0,14.88,14.92,14.69,14.72,1599134.0
2020-07-21 10:20:00,14.72,14.83,14.68,14.78,999670.0,14.72,14.83,14.68,14.78,999670.0
2020-07-21 10:25:00,14.78,14.85,14.77,14.81,634006.0,14.78,14.85,14.77,14.81,634006.0
2020-07-21 10:30:00,14.82,14.83,14.71,14.76,816805.0,14.82,14.83,14.71,14.76,816805.0
2020-07-21 10:35:00,14.75,14.86,14.74,14.82,628006.0,14.75,14.86,14.74,14.82,628006.0
2020-07-21 10:40:00,14.82,14.86,14.73,14.74,514079.0,14.82,14.86,14.73,14.74,514079.0
2020-07-21 10:45:00,14.73,14.79,14.69,14.77,457999.0,14.73,14.79,14.69,14.77,457999.0
2020-07-21 10:50:00,14.77,14.8,14.69,14.74,389451.0,14.77,14.8,14.69,14.74,389451.0
2020-07-21 10:55:00,14.75,14.76,14.69,14.72,371842.0,14.75,14.76,14.69,14.72,371842.0
2020-07-21 11:00:00,14.72,14.83,14.72,14.83,322971.0,14.72,14.83,14.72,14.83,322971.0
2020-07-21 11:05:00,14.83,14.89,14.77,14.89,2907889.0,14.83,14.89,14.77,14.89,2907889.0
2020-07-21 11:10:00,14.89,14.97,14.87,14.93,776205.0,14.89,14.97,14.87,14.93,776205.0
2020-07-21 11:15:00,14.93,15.02,14.91,14.98,804015.0,14.93,15.02,14.91,14.98,804015.0
2020-07-21 11:20:00,14.98,15.0,14.93,14.96,357080.0,14.98,15.0,14.93,14.96,357080.0
2020-07-21 11:25:00,14.96,14.98,14.93,14.98,218401.0,14.96,14.98,14.93,14.98,218401.0
2020-07-21 11:30:00,14.98,15.01,14.96,15.0,519365.0,14.98,15.01,14.96,15.0,519365.0
2020-07-21 11:35:00,15.0,15.03,14.98,14.99,344751.0,15.0,15.03,14.98,14.99,344751.0
2020-07-21 11:40:00,14.99,15.05,14.96,15.04,405058.0,14.99,15.05,14.96,15.04,405058.0
2020-07-21 11:45:00,15.05,15.18,15.04,15.15,1574233.0,15.05,15.18,15.04,15.15,1574233.0
2020-07-21 11:50:00,15.15,15.22,15.11,15.17,1242254.0,15.15,15.22,15.11,15.17,1242254.0
2020-07-21 11:55:00,15.17,15.19,15.1,15.14,852515.0,15.17,15.19,15.1,15.14,852515.0
2020-07-21 12:00:00,15.14,15.15,15.05,15.07,397184.0,15.14,15.15,15.05,15.07,397184.0
2020-07-21 12:05:00,15.07,15.15,15.07,15.11,501846.0,15.07,15.15,15.07,15.11,501846.0
2020-07-21 12:10:00,15.1,15.11,15.06,15.1,244272.0,15.1,15.11,15.06,15.1,244272.0
2020-07-21 12:15:00,15.1,15.14,15.07,15.09,234630.0,15.1,15.14,15.07,15.09,234630.0
2020-07-21 12:20:00,15.09,15.1,14.98,14.99,401161.0,15.09,15.1,14.98,14.99,401161.0
2020-07-21 12:25:00,14.99,15.1,14.98,15.1,324928.0,14.99,15.1,14.98,15.1,324928.0
2020-07-21 12:30:00,15.1,15.1,15.07,15.1,195909.0,15.1,15.1,15.07,15.1,195909.0
2020-07-21 12:35:00,15.1,15.1,15.06,15.09,257527.0,15.1,15.1,15.06,15.09,257527.0
2020-07-21 12:40:00,15.08,15.17,15.08,15.17,340721.0,15.08,15.17,15.08,15.17,340721.0
2020-07-21 12:45:00,15.17,15.18,15.12,15.14,365835.0,15.17,15.18,15.12,15.14,365835.0
2020-07-21 12:50:00,15.14,15.17,15.13,15.16,292065.0,15.14,15.17,15.13,15.16,292065.0
2020-07-21 12:55:00,15.17,15.2,15.14,15.19,600972.0,15.17,15.2,15.14,15.19,600972.0
2020-07-21 13:00:00,15.19,15.2,15.11,15.12,346549.0,15.19,15.2,15.11,15.12,346549.0
2020-07-21 13:05:00,15.11,15.14,15.09,15.14,183282.0,15.11,15.14,15.09,15.14,183282.0
2020-07-21 13:10:00,15.14,15.15,15.12,15.13,219010.0,15.14,15.15,15.12,15.13,219010.0
2020-07-21 13:15:00,15.13,15.18,15.12,15.15,195729.0,15.13,15.18,15.12,15.15,195729.0
2020-07-21 13:20:00,15.14,15.15,15.12,15.12,129676.0,15.14,15.15,15.12,15.12,129676.0
2020-07-21 13:25:00,15.12,15.16,15.07,15.07,436792.0,15.12,15.16,15.07,15.07,436792.0
2020-07-21 13:30:00,15.06,15.09,15.01,15.07,315835.0,15.06,15.09,15.01,15.07,315835.0
2020-07-21 13:35:00,15.07,15.11,15.06,15.08,105360.0,15.07,15.11,15.06,15.08,105360.0
2020-07-21 13:40:00,15.08,15.12,15.07,15.1,189448.0,15.08,15.12,15.07,15.1,189448.0
2020-07-21 13:45:00,15.09,15.12,15.08,15.1,105164.0,15.09,15.12,15.08,15.1,105164.0
2020-07-21 13:50:00,15.1,15.13,15.08,15.11,199638.0,15.1,15.13,15.08,15.11,199638.0
2020-07-21 13:55:00,15.1,15.12,15.06,15.1,118670.0,15.1,15.12,15.06,15.1,118670.0
2020-07-21 14:00:00,15.1,15.14,15.09,15.12,129986.0,15.1,15.14,15.09,15.12,129986.0
2020-07-21 14:05:00,15.12,15.13,15.08,15.11,355298.0,15.12,15.13,15.08,15.11,355298.0
2020-07-21 14:10:00,15.12,15.12,15.08,15.12,238344.0,15.12,15.12,15.08,15.12,238344.0
2020-07-21 14:15:00,15.12,15.18,15.11,15.15,390193.0,15.12,15.18,15.11,15.15,390193.0
2020-07-21 14:20:00,15.16,15.2,15.15,15.17,303342.0,15.16,15.2,15.15,15.17,303342.0
2020-07-21 14:25:00,15.17,15.18,15.14,15.16,470194.0,15.17,15.18,15.14,15.16,470194.0
2020-07-21 14:30:00,15.15,15.18,15.14,15.15,106492.0,15.15,15.18,15.14,15.15,106492.0
2020-07-21 14:35:00,15.15,15.17,15.13,15.16,147985.0,15.15,15.17,15.13,15.16,147985.0
2020-07-21 14:40:00,15.16,15.2,15.15,15.19,174645.0,15.16,15.2,15.15,15.19,174645.0
2020-07-21 14:45:00,15.19,15.21,15.16,15.2,634268.0,15.19,15.21,15.16,15.2,634268.0
2020-07-21 14:50:00,15.19,15.21,15.13,15.18,352162.0,15.19,15.21,15.13,15.18,352162.0
2020-07-21 14:55:00,15.18,15.2,15.16,15.19,178903.0,15.18,15.2,15.16,15.19,178903.0
2020-07-21 15:00:00,15.19,15.19,15.12,15.14,196982.0,15.19,15.19,15.12,15.14,196982.0
2020-07-21 15:05:00,15.14,15.15,15.1,15.14,486477.0,15.14,15.15,15.1,15.14,486477.0
2020-07-21 15:10:00,15.13,15.14,15.06,15.07,223490.0,15.13,15.14,15.06,15.07,223490.0
2020-07-21 15:15:00,15.06,15.09,14.98,15.0,519235.0,15.06,15.09,14.98,15.0,519235.0
2020-07-21 15:20:00,15.01,15.04,14.99,15.0,365212.0,15.01,15.04,14.99,15.0,365212.0
2020-07-21 15:25:00,15.0,15.02,14.96,14.99,398570.0,15.0,15.02,14.96,14.99,398570.0
2020-07-21 15:30:00,14.99,15.01,14.97,14.98,240456.0,14.99,15.01,14.97,14.98,240456.0
2020-07-21 15:35:00,14.98,14.99,14.95,14.96,409403.0,14.98,14.99,14.95,14.96,409403.0
2020-07-21 15:40:00,14.96,14.99,14.94,14.98,440909.0,14.96,14.99,14.94,14.98,440909.0
2020-07-21 15:45:00,14.98,15.06,14.97,15.02,533778.0,14.98,15.06,14.97,15.02,533778.0
2020-07-21 15:50:00,15.01,15.02,14.95,14.98,430042.0,15.01,15.02,14.95,14.98,430042.0
2020-07-21 15:55:00,14.99,14.99,14.94,14.98,861990.0,14.99,14.99,14.94,14.98,861990.0
2020-07-22 09:30:00,14.85,14.9,14.7,14.79,1162867.0,14.85,14.9,14.7,14.79,1162867.0
2020-07-22 09:35:00,14.79,15.11,14.73,15.11,1288423.0,14.79,15.11,14.73,15.11,1288423.0
2020-07-22 09:40:00,15.11,15.11,14.92,15.05,769423.0,15.11,15.11,14.92,15.05,769423.0
2020-07-22 09:45:00,15.06,15.08,14.94,15.0,380671.0,15.06,15.08,14.94,15.0,380671.0
2020-07-22 09:50:00,15.0,15.02,14.87,14.89,388945.0,15.0,15.02,14.87,14.89,388945.0
2020-07-22 09:55:00,14.9,14.9,14.79,14.81,457367.0,14.9,14.9,14.79,14.81,457367.0
2020-07-22 10:00:00,14.81,14.88,14.75,14.83,578215.0,14.81,14.88,14.75,14.83,578215.0
2020-07-22 10:05:00,14.83,14.96,14.79,14.92,505593.0,14.83,14.96,14.79,14.92,505593.0
2020-07-22 10:10:00,14.92,14.95,14.76,14.79,485661.0,14.92,14.95,14.76,14.79,485661.0
2020-07-22 10:15:00,14.8,14.89,14.78,14.85,318520.0,14.8,14.89,14.78,14.85,318520.0
2020-07-22 10:20:00,14.85,14.96,14.83,14.95,361919.0,14.85,14.96,14.83,14.95,361919.0
2020-07-22 10:25:00,14.95,14.96,14.9,14.92,254668.0,14.95,14.96,14.9,14.92,254668.0
2020-07-22 10:30:00,14.91,14.96,14.89,14.92,315234.0,14.91,14.96,14.89,14.92,315234.0
2020-07-22 10:35:00,14.92,15.02,14.89,14.99,436134.0,14.92,15.02,14.89,14.99,436134.0
2020-07-22 10:40:00,15.0,15.04,14.95,15.01,269954.0,15.0,15.04,14.95,15.01,269954.0
2020-07-22 10:45:00,15.01,15.07,14.97,14.99,391805.0,15.01,15.07,14.97,14.99,391805.0
2020-07-22 10:50:00,14.99,15.0,14.92,14.96,243116.0,14.99,15.0,14.92,14.96,243116.0
2020-07-22 10:55:00,14.96,15.02,14.94,15.0,307159.0,14.96,15.02,14.94,15.0,307159.0
2020-07-22 11:00:00,15.0,15.03,14.98,15.0,188686.0,15.0,15.03,14.98,15.0,188686.0
2020-07-22 11:05:00,15.01,15.03,14.95,14.96,270397.0,15.01,15.03,14.95,14.96,270397.0
2020-07-22 11:10:00,14.95,15.01,14.94,15.0,252674.0,14.95,15.01,14.94,15.0,252674.0
2020-07-22 11:15:00,15.0,15.02,14.95,14.97,261473.0,15.0,15.02,14.95,14.97,261473.0
2020-07-22 11:20:00,14.98,15.01,14.96,15.0,276111.0,14.98,15.01,14.96,15.0,276111.0
2020-07-22 11:25:00,15.0,15.01,14.96,14.97,332680.0,15.0,15.01,14.96,14.97,332680.0
2020-07-22 11:30:00,14.98,14.98,14.89,14.93,253638.0,14.98,14.98,14.89,14.93,253638.0
2020-07-22 11:35:00,14.92,14.93,14.88,14.92,198839.0,14.92,14.93,14.88,14.92,198839.0
2020-07-22 11:40:00,14.91,14.91,14.85,14.86,171044.0,14.91,14.91,14.85,14.86,171044.0
2020-07-22 11:45:00,14.85,14.88,14.83,14.87,286653.0,14.85,14.88,14.83,14.87,286653.0
2020-07-22 11:50:00,14.87,14.9,14.84,14.87,183094.0,14.87,14.9,14.84,14.87,183094.0
2020-07-22 11:55:00,14.88,14.88,14.79,14.79,444639.0,14.88,14.88,14.79,14.79,444639.0
2020-07-22 12:00:00,14.79,14.84,14.79,14.82,282133.0,14.79,14.84,14.79,14.82,282133.0
2020-07-22 12:05:00,14.83,14.84,14.78,14.79,190747.0,14.83,14.84,14.78,14.79,190747.0
2020-07-22 12:10:00,14.79,14.84,14.77,14.83,234757.0,14.79,14.84,14.77,14.83,234757.0
2020-07-22 12:15:00,14.83,14.85,14.81,14.83,245066.0,14.83,14.85,14.81,14.83,245066.0
2020-07-22 12:20:00,14.82,14.84,14.78,14.81,428625.0,14.82,14.84,14.78,14.81,428625.0
2020-07-22 12:25:00,14.81,14.83,14.77,14.78,181094.0,14.81,14.83,14.77,14.78,181094.0
2020-07-22 12:30:00,14.78,14.8,14.77,14.79,157689.0,14.78,14.8,14.77,14.79,157689.0
2020-07-22 12:35:00,14.79,14.82,14.78,14.8,129535.0,14.79,14.82,14.78,14.8,129535.0
2020-07-22 12:40:00,14.8,14.81,14.77,14.8,250880.0,14.8,14.81,14.77,14.8,250880.0
2020-07-22 12:45:00,14.8,14.82,14.77,14.81,209640.0,14.8,14.82,14.77,14.81,209640.0
2020-07-22 12:50:00,14.81,14.85,14.8,14.84,137002.0,14.81,14.85,14.8,14.84,137002.0
2020-07-22 12:55:00,14.83,14.84,14.8,14.81,135937.0,14.83,14.84,14.8,14.81,135937.0
2020-07-22 13:00:00,14.81,14.85,14.81,14.84,79435.0,14.81,14.85,14.81,14.84,79435.0
2020-07-22 13:05:00,14.84,14.85,14.8,14.81,177979.0,14.84,14.85,14.8,14.81,177979.0
2020-07-22 13:10:00,14.8,14.81,14.76,14.78,310535.0,14.8,14.81,14.76,14.78,310535.0
2020-07-22 13:15:00,14.78,14.78,14.75,14.77,194894.0,14.78,14.78,14.75,14.77,194894.0
2020-07-22 13:20:00,14.76,14.81,14.75,14.79,142695.0,14.76,14.81,14.75,14.79,142695.0
2020-07-22 13:25:00,14.79,14.82,14.77,14.81,160007.0,14.79,14.82,14.77,14.81,160007.0
2020-07-22 13:30:00,14.82,14.82,14.75,14.77,174106.0,14.82,14.82,14.75,14.77,174106.0
2020-07-22 13:35:00,14.77,14.78,14.75,14.77,119961.0,14.77,14.78,14.75,14.77,119961.0
2020-07-22 13:40:00,14.77,14.79,14.76,14.78,111280.0,14.77,14.79,14.76,14.78,111280.0
2020-07-22 13:45:00,14.79,14.81,14.77,14.8,209400.0,14.79,14.81,14.77,14.8,209400.0
2020-07-22 13:50:00,14.79,14.8,14.78,14.79,108920.0,14.79,14.8,14.78,14.79,108920.0
2020-07-22 13:55:00,14.79,14.79,14.76,14.76,150295.0,14.79,14.79,14.76,14.76,150295.0
2020-07-22 14:00:00,14.77,14.8,14.75,14.78,190447.0,14.77,14.8,14.75,14.78,190447.0
2020-07-22 14:05:00,14.78,14.8,14.76,14.78,146056.0,14.78,14.8,14.76,14.78,146056.0
2020-07-22 14:10:00,14.77,14.8,14.75,14.79,194936.0,14.77,14.8,14.75,14.79,194936.0
2020-07-22 14:15:00,14.79,14.81,14.78,14.79,374679.0,14.79,14.81,14.78,14.79,374679.0
2020-07-22 14:20:00,14.79,14.8,14.72,14.73,464982.0,14.79,14.8,14.72,14.73,464982.0
2020-07-22 14:25:00,14.73,14.74,14.7,14.71,385765.0,14.73,14.74,14.7,14.71,385765.0
2020-07-22 14:30:00,14.72,14.76,14.7,14.73,294188.0,14.72,14.76,14.7,14.73,294188.0
2020-07-22 14:35:00,14.73,14.73,14.7,14.71,411900.0,14.73,14.73,14.7,14.71,411900.0
2020-07-22 14:40:00,14.71,14.73,14.71,14.71,120423.0,14.71,14.73,14.71,14.71,120423.0
2020-07-22 14:45:00,14.71,14.74,14.71,14.74,139928.0,14.71,14.74,14.71,14.74,139928.0
2020-07-22 14:50:00,14.74,14.75,14.71,14.71,160336.0,14.74,14.75,14.71,14.71,160336.0
2020-07-22 14:55:00,14.72,14.77,14.71,14.75,237352.0,14.72,14.77,14.71,14.75,237352.0
2020-07-22 15:00:00,14.75,14.78,14.74,14.77,230127.0,14.75,14.78,14.74,14.77,230127.0
2020-07-22 15:05:00,14.77,14.78,14.75,14.77,125154.0,14.77,14.78,14.75,14.77,125154.0
2020-07-22 15:10:00,14.78,14.78,14.74,14.75,277185.0,14.78,14.78,14.74,14.75,277185.0
2020-07-22 15:15:00,14.75,14.75,14.7,14.71,365471.0,14.75,14.75,14.7,14.71,365471.0
2020-07-22 15:20:00,14.71,14.72,14.66,14.67,807430.0,14.71,14.72,14.66,14.67,807430.0
2020-07-22 15:25:00,14.67,14.69,14.64,14.65,409829.0,14.67,14.69,14.64,14.65,409829.0
2020-07-22 15:30:00,14.64,14.67,14.62,14.64,380347.0,14.64,14.67,14.62,14.64,380347.0
2020-07-22 15:35:00,14.63,14.67,14.62,14.63,426449.0,14.63,14.67,14.62,14.63,426449.0
2020-07-22 15:40:00,14.62,14.63,14.6,14.6,453135.0,14.62,14.63,14.6,14.6,453135.0
2020-07-22 15:45:00,14.61,14.63,14.6,14.61,424951.0,14.61,14.63,14.6,14.61,424951.0
2020-07-22 15:50:00,14.62,14.64,14.58,14.63,717205.0,14.62,14.64,14.58,14.63,717205.0
2020-07-22 15:55:00,14.63,14.68,14.6,14.67,1227356.0,14.63,14.68,14.6,14.67,1227356.0
2020-07-23 09:30:00,14.57,14.6,14.28,14.43,2548177.0,14.57,14.6,14.28,14.43,2548177.0
2020-07-23 09:35:00,14.44,14.45,14.32,14.41,666055.0,14.44,14.45,14.32,14.41,666055.0
2020-07-23 09:40:00,14.4,14.4,14.07,14.2,1758127.0,14.4,14.4,14.07,14.2,1758127.0
2020-07-23 09:45:00,14.19,14.29,14.19,14.26,742209.0,14.19,14.29,14.19,14.26,742209.0
2020-07-23 09:50:00,14.26,14.33,14.23,14.28,525587.0,14.26,14.33,14.23,14.28,525587.0
2020-07-23 09:55:00,14.29,14.29,14.13,14.24,955374.0,14.29,14.29,14.13,14.24,955374.0
2020-07-23 10:00:00,14.24,14.27,14.17,14.22,590957.0,14.24,14.27,14.17,14.22,590957.0
2020-07-23 10:05:00,14.23,14.29,14.19,14.2,438399.0,14.23,14.29,14.19,14.2,438399.0
2020-07-23 10:10:00,14.2,14.21,14.11,14.18,725065.0,14.2,14.21,14.11,14.18,725065.0
2020-07-23 10:15:00,14.18,14.22,14.07,14.08,1084137.0,14.18,14.22,14.07,14.08,1084137.0
2020-07-23 10:20:00,14.08,14.08,13.96,14.03,1888415.0,14.08,14.08,13.96,14.03,1888415.0
2020-07-23 10:25:00,14.02,14.09,14.01,14.06,771504.0,14.02,14.09,14.01,14.06,771504.0
2020-07-23 10:30:00,14.06,14.11,14.03,14.08,937291.0,14.06,14.11,14.03,14.08,937291.0
2020-07-23 10:35:00,14.08,14.09,14.0,14.03,523533.0,14.08,14.09,14.0,14.03,523533.0
2020-07-23 10:40:00,14.03,14.07,14.01,14.06,384674.0,14.03,14.07,14.01,14.06,384674.0
2020-07-23 10:45:00,14.06,14.06,14.0,14.04,355552.0,14.06,14.06,14.0,14.04,355552.0
2020-07-23 10:50:00,14.04,14.12,14.03,14.1,486216.0,14.04,14.12,14.03,14.1,486216.0
2020-07-23 10:55:00,14.11,14.11,14.05,14.07,244777.0,14.11,14.11,14.05,14.07,244777.0
2020-07-23 11:00:00,14.07,14.1,14.04,14.06,504352.0,14.07,14.1,14.04,14.06,504352.0
2020-07-23 11:05:00,14.06,14.19,14.03,14.18,439125.0,14.06,14.19,14.03,14.18,439125.0
2020-07-23 11:10:00,14.18,14.24,14.15,14.23,473234.0,14.18,14.24,14.15,14.23,473234.0
2020-07-23 11:15:00,14.24,14.24,14.17,14.21,350297.0,14.24,14.24,14.17,14.21,350297.0
2020-07-23 11:20:00,14.21,14.23,14.18,14.21,279705.0,14.21,14.23,14.18,14.21,279705.0
2020-07-23 11:25:00,14.21,14.32,14.2,14.32,431010.0,14.21,14.32,14.2,14.32,431010.0
2020-07-23 11:30:00,14.31,14.37,14.29,14.33,577997.0,14.31,14.37,14.29,14.33,577997.0
2020-07-23 11:35:00,14.32,14.34,14.28,14.31,537371.0,14.32,14.34,14.28,14.31,537371.0
2020-07-23 11:40:00,14.32,14.36,14.29,14.3,340376.0,14.32,14.36,14.29,14.3,340376.0
2020-07-23 11:45:00,14.3,14.32,14.23,14.27,297639.0,14.3,14.32,14.23,14.27,297639.0
2020-07-23 11:50:00,14.26,14.36,14.26,14.35,583940.0,14.26,14.36,14.26,14.35,583940.0
2020-07-23 11:55:00,14.35,14.39,14.34,14.36,415917.0,14.35,14.39,14.34,14.36,415917.0
2020-07-23 12:00:00,14.37,14.48,14.36,14.45,523436.0,14.37,14.48,14.36,14.45,523436.0
2020-07-23 12:05:00,14.46,14.47,14.4,14.42,321817.0,14.46,14.47,14.4,14.42,321817.0
2020-07-23 12:10:00,14.41,14.45,14.4,14.44,261979.0,14.41,14.45,14.4,14.44,261979.0
2020-07-23 12:15:00,14.44,14.59,14.42,14.57,869859.0,14.44,14.59,14.42,14.57,869859.0
2020-07-23 12:20:00,14.57,14.73,14.56,14.63,1028651.0,14.57,14.73,14.56,14.63,1028651.0
2020-07-23 12:25:00,14.63,14.63,14.53,14.58,631717.0,14.63,14.63,14.53,14.58,631717.0
2020-07-23 12:30:00,14.58,14.64,14.56,14.63,335504.0,14.58,14.64,14.56,14.63,335504.0
2020-07-23 12:35:00,14.63,14.71,14.62,14.63,508283.0,14.63,14.71,14.62,14.63,508283.0
2020-07-23 12:40:00,14.64,14.85,14.63,14.85,866326.0,14.64,14.85,14.63,14.85,866326.0
2020-07-23 12:45:00,14.85,14.86,14.75,14.75,789940.0,14.85,14.86,14.75,14.75,789940.0
2020-07-23 12:50:00,14.75,14.84,14.74,14.8,526764.0,14.75,14.84,14.74,14.8,526764.0
2020-07-23 12:55:00,14.79,14.8,14.56,14.57,771960.0,14.79,14.8,14.56,14.57,771960.0
2020-07-23 13:00:00,14.58,14.7,14.56,14.69,414449.0,14.58,14.7,14.56,14.69,414449.0
2020-07-23 13:05:00,14.68,14.69,14.56,14.6,327412.0,14.68,14.69,14.56,14.6,327412.0
2020-07-23 13:10:00,14.61,14.62,14.54,14.59,242281.0,14.61,14.62,14.54,14.59,242281.0
2020-07-23 13:15:00,14.58,14.59,14.46,14.5,452903.0,14.58,14.59,14.46,14.5,452903.0
2020-07-23 13:20:00,14.5,14.55,14.47,14.49,242008.0,14.5,14.55,14.47,14.49,242008.0
2020-07-23 13:25:00,14.5,14.62,14.48,14.62,366371.0,14.5,14.62,14.48,14.62,366371.0
2020-07-23 13:30:00,14.62,14.62,14.51,14.57,268747.0,14.62,14.62,14.51,14.57,268747.0
2020-07-23 13:35:00,14.56,14.57,14.49,14.49,249321.0,14.56,14.57,14.49,14.49,249321.0
2020-07-23 13:40:00,14.5,14.5,14.42,14.43,235247.0,14.5,14.5,14.42,14.43,235247.0
2020-07-23 13:45:00,14.43,14.48,14.41,14.41,207317.0,14.43,14.48,14.41,14.41,207317.0
2020-07-23 13:50:00,14.41,14.46,14.36,14.4,329694.0,14.41,14.46,14.36,14.4,329694.0
2020-07-23 13:55:00,14.39,14.4,14.31,14.36,378098.0,14.39,14.4,14.31,14.36,378098.0
2020-07-23 14:00:00,14.36,14.38,14.32,14.36,290316.0,14.36,14.38,14.32,14.36,290316.0
2020-07-23 14:05:00,14.37,14.4,14.35,14.37,278496.0,14.37,14.4,14.35,14.37,278496.0
2020-07-23 14:10:00,14.37,14.37,14.26,14.26,292739.0,14.37,14.37,14.26,14.26,292739.0
2020-07-23 14:15:00,14.27,14.27,14.16,14.26,582303.0,14.27,14.27,14.16,14.26,582303.0
2020-07-23 14:20:00,14.26,14.34,14.21,14.34,312941.0,14.26,14.34,14.21,14.34,312941.0
2020-07-23 14:25:00,14.34,14.39,14.32,14.35,271902.0,14.34,14.39,14.32,14.35,271902.0
2020-07-23 14:30:00,14.35,14.4,14.31,14.37,225325.0,14.35,14.4,14.31,14.37,225325.0
2020-07-23 14:35:00,14.38,14.41,14.33,14.34,267552.0,14.38,14.41,14.33,14.34,267552.0
2020-07-23 14:40:00,14.34,14.37,14.3,14.32,207892.0,14.34,14.37,14.3,14.32,207892.0
2020-07-23 14:45:00,14.32,14.41,14.26,14.4,491590.0,14.32,14.41,14.26,14.4,491590.0
2020-07-23 14:50:00,14.4,14.48,14.39,14.43,343688.0,14.4,14.48,14.39,14.43,343688.0
2020-07-23 14:55:00,14.43,14.46,14.38,14.45,297416.0,14.43,14.46,14.38,14.45,297416.0
2020-07-23 15:00:00,14.45,14.48,14.4,14.44,218979.0,14.45,14.48,14.4,14.44,218979.0
2020-07-23 15:05:00,14.44,14.47,14.38,14.39,247425.0,14.44,14.47,14.38,14.39,247425.0
2020-07-23 15:10:00,14.38,14.45,14.37,14.42,140121.0,14.38,14.45,14.37,14.42,140121.0
2020-07-23 15:15:00,14.43,14.45,14.4,14.44,145641.0,14.43,14.45,14.4,14.44,145641.0
2020-07-23 15:20:00,14.44,14.45,14.39,14.41,183888.0,14.44,14.45,14.39,14.41,183888.0
2020-07-23 15:25:00,14.41,14.44,14.36,14.41,128258.0,14.41,14.44,14.36,14.41,128258.0
2020-07-23 15:30:00,14.4,14.41,14.33,14.37,388199.0,14.4,14.41,14.33,14.37,388199.0
2020-07-23 15:35:00,14.36,14.41,14.34,14.37,238105.0,14.36,14.41,14.34,14.37,238105.0
2020-07-23 15:40:00,14.37,14.43,14.35,14.41,247181.0,14.37,14.43,14.35,14.41,247181.0
2020-07-23 15:45:00,14.41,14.42,14.39,14.41,190532.0,14.41,14.42,14.39,14.41,190532.0
2020-07-23 15:50:00,14.4,14.42,14.34,14.41,435747.0,14.4,14.42,14.34,14.41,435747.0
2020-07-23 15:55:00,14.4,14.44,14.38,14.42,571342.0,14.4,14.44,14.38,14.42,571342.0
2020-07-24 09:30:00,14.22,14.38,14.1,14.18,854567.0,14.22,14.38,14.1,14.18,854567.0
2020-07-24 09:35:00,14.18,14.25,14.07,14.13,744709.0,14.18,14.25,14.07,14.13,744709.0
2020-07-24 09:40:00,14.13,14.26,14.09,14.12,712558.0,14.13,14.26,14.09,14.12,712558.0
2020-07-24 09:45:00,14.11,14.29,14.08,14.24,754931.0,14.11,14.29,14.08,14.24,754931.0
2020-07-24 09:50:00,14.25,14.29,14.08,14.13,357348.0,14.25,14.29,14.08,14.13,357348.0
2020-07-24 09:55:00,14.13,14.2,14.11,14.13,333394.0,14.13,14.2,14.11,14.13,333394.0
2020-07-24 10:00:00,14.15,14.2,14.11,14.17,401717.0,14.15,14.2,14.11,14.17,401717.0
2020-07-24 10:05:00,14.16,14.2,14.12,14.15,473573.0,14.16,14.2,14.12,14.15,473573.0
2020-07-24 10:10:00,14.15,14.28,14.14,14.26,365491.0,14.15,14.28,14.14,14.26,365491.0
2020-07-24 10:15:00,14.26,14.26,14.18,14.2,268302.0,14.26,14.26,14.18,14.2,268302.0
2020-07-24 10:20:00,14.19,14.19,14.08,14.13,479222.0,14.19,14.19,14.08,14.13,479222.0
2020-07-24 10:25:00,14.13,14.26,14.11,14.24,613561.0,14.13,14.26,14.11,14.24,613561.0
2020-07-24 10:30:00,14.24,14.26,14.16,14.21,324137.0,14.24,14.26,14.16,14.21,324137.0
2020-07-24 10:35:00,14.21,14.32,14.21,14.31,397846.0,14.21,14.32,14.21,14.31,397846.0
2020-07-24 10:40:00,14.32,14.61,14.3,14.59,966756.0,14.32,14.61,14.3,14.59,966756.0
2020-07-24 10:45:00,14.59,14.68,14.52,14.6,1310584.0,14.59,14.68,14.52,14.6,1310584.0
2020-07-24 10:50:00,14.6,14.64,14.44,14.51,679781.0,14.6,14.64,14.44,14.51,679781.0
2020-07-24 10:55:00,14.51,14.58,14.45,14.57,398144.0,14.51,14.58,14.45,14.57,398144.0
2020-07-24 11:00:00,14.57,14.64,14.5,14.51,580838.0,14.57,14.64,14.5,14.51,580838.0
2020-07-24 11:05:00,14.51,14.51,14.35,14.42,679470.0,14.51,14.51,14.35,14.42,679470.0
2020-07-24 11:10:00,14.42,14.49,14.38,14.41,436288.0,14.42,14.49,14.38,14.41,436288.0
2020-07-24 11:15:00,14.41,14.46,14.37,14.4,319173.0,14.41,14.46,14.37,14.4,319173.0
2020-07-24 11:20:00,14.39,14.4,14.33,14.34,215890.0,14.39,14.4,14.33,14.34,215890.0
2020-07-24 11:25:00,14.34,14.41,14.33,14.34,178787.0,14.34,14.41,14.33,14.34,178787.0
2020-07-24 11:30:00,14.33,14.37,14.3,14.31,165585.0,14.33,14.37,14.3,14.31,165585.0
2020-07-24 11:35:00,14.3,14.37,14.28,14.34,161112.0,14.3,14.37,14.28,14.34,161112.0
2020-07-24 11:40:00,14.34,14.4,14.33,14.36,257888.0,14.34,14.4,14.33,14.36,257888.0
2020-07-24 11:45:00,14.37,14.38,14.32,14.38,112086.0,14.37,14.38,14.32,14.38,112086.0
2020-07-24 11:50:00,14.39,14.44,14.38,14.42,194152.0,14.39,14.44,14.38,14.42,194152.0
2020-07-24 11:55:00,14.42,14.43,14.37,14.4,169119.0,14.42,14.43,14.37,14.4,169119.0
2020-07-24 12:00:00,14.41,14.42,14.36,14.37,90204.0,14.41,14.42,14.36,14.37,90204.0
2020-07-24 12:05:00,14.37,14.37,14.3,14.33,196133.0,14.37,14.37,14.3,14.33,196133.0
2020-07-24 12:10:00,14.33,14.35,14.28,14.34,145477.0,14.33,14.35,14.28,14.34,145477.0
2020-07-24 12:15:00,14.33,14.38,14.32,14.36,90710.0,14.33,14.38,14.32,14.36,90710.0
2020-07-24 12:20:00,14.36,14.38,14.33,14.37,62329.0,14.36,14.38,14.33,14.37,62329.0
2020-07-24 12:25:00,14.37,14.4,14.35,14.37,121707.0,14.37,14.4,14.35,14.37,121707.0
2020-07-24 12:30:00,14.38,14.41,14.35,14.38,56120.0,14.38,14.41,14.35,14.38,56120.0
2020-07-24 12:35:00,14.37,14.4,14.35,14.37,70054.0,14.37,14.4,14.35,14.37,70054.0
2020-07-24 12:40:00,14.38,14.38,14.34,14.34,60353.0,14.38,14.38,14.34,14.34,60353.0
2020-07-24 12:45:00,14.34,14.35,14.27,14.28,159743.0,14.34,14.35,14.27,14.28,159743.0
2020-07-24 12:50:00,14.28,14.33,14.27,14.28,121008.0,14.28,14.33,14.27,14.28,121008.0
2020-07-24 12:55:00,14.27,14.29,14.24,14.28,213639.0,14.27,14.29,14.24,14.28,213639.0
2020-07-24 13:00:00,14.29,14.31,14.25,14.26,112563.0,14.29,14.31,14.25,14.26,112563.0
2020-07-24 13:05:00,14.26,14.26,14.2,14.23,327553.0,14.26,14.26,14.2,14.23,327553.0
2020-07-24 13:10:00,14.22,14.24,14.19,14.2,177234.0,14.22,14.24,14.19,14.2,177234.0
2020-07-24 13:15:00,14.2,14.26,14.19,14.26,135294.0,14.2,14.26,14.19,14.26,135294.0
2020-07-24 13:20:00,14.25,14.26,14.21,14.23,155852.0,14.25,14.26,14.21,14.23,155852.0
2020-07-24 13:25:00,14.23,14.25,14.22,14.23,87238.0,14.23,14.25,14.22,14.23,87238.0
2020-07-24 13:30:00,14.23,14.23,14.18,14.2,219216.0,14.23,14.23,14.18,14.2,219216.0
2020-07-24 13:35:00,14.2,14.24,14.19,14.23,116190.0,14.2,14.24,14.19,14.23,116190.0
2020-07-24 13:40:00,14.23,14.24,14.18,14.18,222244.0,14.23,14.24,14.18,14.18,222244.0
2020-07-24 13:45:00,14.18,14.22,14.18,14.22,110152.0,14.18,14.22,14.18,14.22,110152.0
2020-07-24 13:50:00,14.21,14.24,14.21,14.23,84562.0,14.21,14.24,14.21,14.23,84562.0
2020-07-24 13:55:00,14.22,14.25,14.19,14.25,105365.0,14.22,14.25,14.19,14.25,105365.0
2020-07-24 14:00:00,14.24,14.27,14.23,14.26,158043.0,14.24,14.27,14.23,14.26,158043.0
2020-07-24 14:05:00,14.26,14.3,14.24,14.3,166495.0,14.26,14.3,14.24,14.3,166495.0
2020-07-24 14:10:00,14.31,14.34,14.3,14.31,284139.0,14.31,14.34,14.3,14.31,284139.0
2020-07-24 14:15:00,14.31,14.32,14.28,14.31,196502.0,14.31,14.32,14.28,14.31,196502.0
2020-07-24 14:20:00,14.31,14.31,14.27,14.29,241460.0,14.31,14.31,14.27,14.29,241460.0
2020-07-24 14:25:00,14.3,14.32,14.27,14.3,275087.0,14.3,14.32,14.27,14.3,275087.0
2020-07-24 14:30:00,14.3,14.31,14.26,14.28,289504.0,14.3,14.31,14.26,14.28,289504.0
2020-07-24 14:35:00,14.29,14.31,14.27,14.28,291219.0,14.29,14.31,14.27,14.28,291219.0
2020-07-24 14:40:00,14.28,14.31,14.27,14.29,268778.0,14.28,14.31,14.27,14.29,268778.0
2020-07-24 14:45:00,14.29,14.32,14.27,14.27,366088.0,14.29,14.32,14.27,14.27,366088.0
2020-07-24 14:50:00,14.28,14.31,14.26,14.29,218958.0,14.28,14.31,14.26,14.29,218958.0
2020-07-24 14:55:00,14.29,14.3,14.27,14.29,150847.0,14.29,14.3,14.27,14.29,150847.0
2020-07-24 15:00:00,14.29,14.33,14.28,14.32,424320.0,14.29,14.33,14.28,14.32,424320.0
2020-07-24 15:05:00,14.32,14.36,14.31,14.35,318800.0,14.32,14.36,14.31,14.35,318800.0
2020-07-24 15:10:00,14.35,14.42,14.34,14.41,397015.0,14.35,14.42,14.34,14.41,397015.0
2020-07-24 15:15:00,14.41,14.41,14.35,14.37,346584.0,14.41,14.41,14.35,14.37,346584.0
2020-07-24 15:20:00,14.36,14.38,14.32,14.32,171057.0,14.36,14.38,14.32,14.32,171057.0
2020-07-24 15:25:00,14.31,14.34,14.3,14.33,166304.0,14.31,14.34,14.3,14.33,166304.0
2020-07-24 15:30:00,14.32,14.35,14.3,14.33,142290.0,14.32,14.35,14.3,14.33,142290.0
2020-07-24 15:35:00,14.33,14.38,14.33,14.36,118183.0,14.33,14.38,14.33,14.36,118183.0
2020-07-24 15:40:00,14.36,14.38,14.35,14.37,133003.0,14.36,14.38,14.35,14.37,133003.0
2020-07-24 15:45:00,14.36,14.38,14.33,14.38,220777.0,14.36,14.38,14.33,14.38,220777.0
2020-07-24 15:50:00,14.37,14.39,14.34,14.36,287871.0,14.37,14.39,14.34,14.36,287871.0
2020-07-24 15:55:00,14.36,14.41,14.31,14.39,913400.0,14.36,14.41,14.31,14.39,913400.0
2020-07-27 09:30:00,14.28,14.3,14.03,14.03,949083.0,14.28,14.3,14.03,14.03,949083.0
2020-07-27 09:35:00,14.04,14.13,13.86,13.92,1318430.0,14.04,14.13,13.86,13.92,1318430.0
2020-07-27 09:40:00,13.92,14.08,13.89,13.99,686764.0,13.92,14.08,13.89,13.99,686764.0
2020-07-27 09:45:00,13.98,14.05,13.92,13.99,650623.0,13.98,14.05,13.92,13.99,650623.0
2020-07-27 09:50:00,13.99,14.08,13.97,14.04,403605.0,13.99,14.08,13.97,14.04,403605.0
2020-07-27 09:55:00,14.03,14.04,13.92,13.94,456154.0,14.03,14.04,13.92,13.94,456154.0
2020-07-27 10:00:00,13.94,13.94,13.73,13.83,1158569.0,13.94,13.94,13.73,13.83,1158569.0
2020-07-27 10:05:00,13.84,13.94,13.77,13.91,633345.0,13.84,13.94,13.77,13.91,633345.0
2020-07-27 10:10:00,13.92,13.95,13.83,13.9,420526.0,13.92,13.95,13.83,13.9,420526.0
2020-07-27 10:15:00,13.91,13.94,13.86,13.92,259791.0,13.91,13.94,13.86,13.92,259791.0
2020-07-27 10:20:00,13.92,13.95,13.87,13.88,281377.0,13.92,13.95,13.87,13.88,281377.0
2020-07-27 10:25:00,13.89,13.91,13.82,13.91,385456.0,13.89,13.91,13.82,13.91,385456.0
2020-07-27 10:30:00,13.9,13.91,13.85,13.87,223868.0,13.9,13.91,13.85,13.87,223868.0
2020-07-27 10:35:00,13.87,13.95,13.84,13.94,356510.0,13.87,13.95,13.84,13.94,356510.0
2020-07-27 10:40:00,13.94,13.94,13.84,13.85,304122.0,13.94,13.94,13.84,13.85,304122.0
2020-07-27 10:45:00,13.85,13.86,13.8,13.83,370510.0,13.85,13.86,13.8,13.83,370510.0
2020-07-27 10:50:00,13.83,13.91,13.82,13.91,436222.0,13.83,13.91,13.82,13.91,436222.0
2020-07-27 10:55:00,13.91,13.91,13.84,13.86,228336.0,13.91,13.91,13.84,13.86,228336.0
2020-07-27 11:00:00,13.86,13.87,13.8,13.82,175666.0,13.86,13.87,13.8,13.82,175666.0
2020-07-27 11:05:00,13.82,13.82,13.74,13.78,563791.0,13.82,13.82,13.74,13.78,563791.0
2020-07-27 11:10:00,13.77,13.83,13.76,13.77,293212.0,13.77,13.83,13.76,13.77,293212.0
2020-07-27 11:15:00,13.77,13.81,13.73,13.73,328157.0,13.77,13.81,13.73,13.73,328157.0
2020-07-27 11:20:00,13.73,13.74,13.65,13.68,497758.0,13.73,13.74,13.65,13.68,497758.0
2020-07-27 11:25:00,13.68,13.73,13.65,13.7,457023.0,13.68,13.73,13.65,13.7,457023.0
2020-07-27 11:30:00,13.7,13.73,13.67,13.7,190458.0,13.7,13.73,13.67,13.7,190458.0
2020-07-27 11:35:00,13.69,13.7,13.6,13.61,355357.0,13.69,13.7,13.6,13.61,355357.0
2020-07-27 11:40:00,13.6,13.64,13.56,13.57,465867.0,13.6,13.64,13.56,13.57,465867.0
2020-07-27 11:45:00,13.57,13.58,13.5,13.52,637264.0,13.57,13.58,13.5,13.52,637264.0
2020-07-27 11:50:00,13.52,13.56,13.5,13.55,315867.0,13.52,13.56,13.5,13.55,315867.0
2020-07-27 11:55:00,13.55,13.57,13.4,13.41,878498.0,13.55,13.57,13.4,13.41,878498.0
2020-07-27 12:00:00,13.4,13.42,13.33,13.39,701729.0,13.4,13.42,13.33,13.39,701729.0
2020-07-27 12:05:00,13.39,13.49,13.38,13.44,650873.0,13.39,13.49,13.38,13.44,650873.0
2020-07-27 12:10:00,13.44,13.45,13.26,13.33,844280.0,13.44,13.45,13.26,13.33,844280.0
2020-07-27 12:15:00,13.33,13.41,13.32,13.36,344581.0,13.33,13.41,13.32,13.36,344581.0
2020-07-27 12:20:00,13.36,13.42,13.33,13.33,323936.0,13.36,13.42,13.33,13.33,323936.0
2020-07-27 12:25:00,13.34,13.38,13.31,13.36,370726.0,13.34,13.38,13.31,13.36,370726.0
2020-07-27 12:30:00,13.36,13.36,13.26,13.31,422622.0,13.36,13.36,13.26,13.31,422622.0
2020-07-27 12:35:00,13.3,13.34,13.28,13.33,211755.0,13.3,13.34,13.28,13.33,211755.0
2020-07-27 12:40:00,13.34,13.44,13.34,13.44,402134.0,13.34,13.44,13.34,13.44,402134.0
2020-07-27 12:45:00,13.44,13.46,13.4,13.43,402105.0,13.44,13.46,13.4,13.43,402105.0
2020-07-27 12:50:00,13.44,13.49,13.43,13.48,240170.0,13.44,13.49,13.43,13.48,240170.0
2020-07-27 12:55:00,13.48,13.49,13.42,13.43,269200.0,13.48,13.49,13.42,13.43,269200.0
2020-07-27 13:00:00,13.43,13.47,13.41,13.43,208587.0,13.43,13.47,13.41,13.43,208587.0
2020-07-27 13:05:00,13.44,13.44,13.39,13.43,152568.0,13.44,13.44,13.39,13.43,152568.0
2020-07-27 13:10:00,13.43,13.52,13.42,13.52,237852.0,13.43,13.52,13.42,13.52,237852.0
2020-07-27 13:15:00,13.52,13.55,13.5,13.5,253216.0,13.52,13.55,13.5,13.5,253216.0
2020-07-27 13:20:00,13.5,13.51,13.46,13.5,178044.0,13.5,13.51,13.46,13.5,178044.0
2020-07-27 13:25:00,13.5,13.52,13.48,13.49,216125.0,13.5,13.52,13.48,13.49,216125.0
2020-07-27 13:30:00,13.48,13.49,13.42,13.44,129691.0,13.48,13.49,13.42,13.44,129691.0
2020-07-27 13:35:00,13.44,13.46,13.41,13.46,124793.0,13.44,13.46,13.41,13.46,124793.0
2020-07-27 13:40:00,13.46,13.47,13.42,13.44,266215.0,13.46,13.47,13.42,13.44,266215.0
2020-07-27 13:45:00,13.44,13.49,13.44,13.48,141822.0,13.44,13.49,13.44,13.48,141822.0
2020-07-27 13:50:00,13.49,13.55,13.48,13.51,203619.0,13.49,13.55,13.48,13.51,203619.0
2020-07-27 13:55:00,13.52,13.55,13.49,13.51,174634.0,13.52,13.55,13.49,13.51,174634.0
2020-07-27 14:00:00,13.5,13.51,13.46,13.48,192945.0,13.5,13.51,13.46,13.48,192945.0
2020-07-27 14:05:00,13.48,13.51,13.46,13.5,183133.0,13.48,13.51,13.46,13.5,183133.0
2020-07-27 14:10:00,13.5,13.53,13.48,13.48,271875.0,13.5,13.53,13.48,13.48,271875.0
2020-07-27 14:15:00,13.48,13.5,13.46,13.47,246525.0,13.48,13.5,13.46,13.47,246525.0
2020-07-27 14:20:00,13.48,13.56,13.47,13.56,307870.0,13.48,13.56,13.47,13.56,307870.0
2020-07-27 14:25:00,13.55,13.56,13.43,13.44,444750.0,13.55,13.56,13.43,13.44,444750.0
2020-07-27 14:30:00,13.45,13.45,13.4,13.42,281045.0,13.45,13.45,13.4,13.42,281045.0
2020-07-27 14:35:00,13.42,13.45,13.35,13.39,506828.0,13.42,13.45,13.35,13.39,506828.0
2020-07-27 14:40:00,13.4,13.42,13.37,13.4,335291.0,13.4,13.42,13.37,13.4,335291.0
2020-07-27 14:45:00,13.4,13.42,13.37,13.39,171113.0,13.4,13.42,13.37,13.39,171113.0
2020-07-27 14:50:00,13.4,13.42,13.35,13.41,413575.0,13.4,13.42,13.35,13.41,413575.0
2020-07-27 14:55:00,13.41,13.42,13.37,13.39,403417.0,13.41,13.42,13.37,13.39,403417.0
2020-07-27 15:00:00,13.39,13.42,13.37,13.39,397875.0,13.39,13.42,13.37,13.39,397875.0
2020-07-27 15:05:00,13.39,13.45,13.38,13.44,281028.0,13.39,13.45,13.38,13.44,281028.0
2020-07-27 15:10:00,13.44,13.46,13.41,13.41,347368.0,13.44,13.46,13.41,13.41,347368.0
2020-07-27 15:15:00,13.42,13.44,13.41,13.42,238450.0,13.42,13.44,13.41,13.42,238450.0
2020-07-27 15:20:00,13.42,13.48,13.41,13.45,192481.0,13.42,13.48,13.41,13.45,192481.0
2020-07-27 15:25:00,13.45,13.47,13.41,13.41,213223.0,13.45,13.47,13.41,13.41,213223.0
2020-07-27 15:30:00,13.41,13.44,13.39,13.39,243422.0,13.41,13.44,13.39,13.39,243422.0
2020-07-27 15:35:00,13.4,13.4,13.36,13.37,228997.0,13.4,13.4,13.36,13.37,228997.0
2020-07-27 15:40:00,13.37,13.4,13.36,13.37,234057.0,13.37,13.4,13.36,13.37,234057.0
2020-07-27 15:45:00,13.37,13.4,13.36,13.39,327814.0,13.37,13.4,13.36,13.39,327814.0
2020-07-27 15:50:00,13.4,13.42,13.37,13.38,517770.0,13.4,13.42,13.37,13.38,517770.0
2020-07-27 15:55:00,13.38,13.41,13.36,13.38,1072245.0,13.38,13.41,13.36,13.38,1072245.0
2020-07-28 09:30:00,13.34,13.7,13.32,13.64,1144944.0,13.34,13.7,13.32,13.64,1144944.0
2020-07-28 09:35:00,13.64,13.84,13.63,13.71,1048208.0,13.64,13.84,13.63,13.71,1048208.0
2020-07-28 09:40:00,13.71,13.75,13.6,13.63,674177.0,13.71,13.75,13.6,13.63,674177.0
2020-07-28 09:45:00,13.62,13.73,13.62,13.68,569848.0,13.62,13.73,13.62,13.68,569848.0
2020-07-28 09:50:00,13.68,13.85,13.62,13.79,1020275.0,13.68,13.85,13.62,13.79,1020275.0
2020-07-28 09:55:00,13.79,13.9,13.76,13.86,569953.0,13.79,13.9,13.76,13.86,569953.0
2020-07-28 10:00:00,13.85,13.99,13.85,13.95,919685.0,13.85,13.99,13.85,13.95,919685.0
2020-07-28 10:05:00,13.95,13.99,13.86,13.98,699558.0,13.95,13.99,13.86,13.98,699558.0
2020-07-28 10:10:00,13.97,14.13,13.94,14.12,942578.0,13.97,14.13,13.94,14.12,942578.0
2020-07-28 10:15:00,14.12,14.24,14.08,14.19,1226776.0,14.12,14.24,14.08,14.19,1226776.0
2020-07-28 10:20:00,14.18,14.22,14.01,14.04,819977.0,14.18,14.22,14.01,14.04,819977.0
2020-07-28 10:25:00,14.05,14.07,13.9,13.96,788959.0,14.05,14.07,13.9,13.96,788959.0
2020-07-28 10:30:00,13.96,13.98,13.85,13.89,784059.0,13.96,13.98,13.85,13.89,784059.0
2020-07-28 10:35:00,13.88,14.02,13.84,13.92,823066.0,13.88,14.02,13.84,13.92,823066.0
2020-07-28 10:40:00,13.92,13.94,13.81,13.82,536472.0,13.92,13.94,13.81,13.82,536472.0
2020-07-28 10:45:00,13.81,13.87,13.8,13.86,314355.0,13.81,13.87,13.8,13.86,314355.0
2020-07-28 10:50:00,13.87,13.87,13.8,13.83,266623.0,13.87,13.87,13.8,13.83,266623.0
2020-07-28 10:55:00,13.83,13.97,13.82,13.93,308818.0,13.83,13.97,13.82,13.93,308818.0
2020-07-28 11:00:00,13.93,14.05,13.92,14.02,563234.0,13.93,14.05,13.92,14.02,563234.0
2020-07-28 11:05:00,14.01,14.1,13.98,14.1,647973.0,14.01,14.1,13.98,14.1,647973.0
2020-07-28 11:10:00,14.09,14.18,14.05,14.15,591514.0,14.09,14.18,14.05,14.15,591514.0
2020-07-28 11:15:00,14.15,14.16,14.0,14.04,609015.0,14.15,14.16,14.0,14.04,609015.0
2020-07-28 11:20:00,14.04,14.07,14.0,14.06,407612.0,14.04,14.07,14.0,14.06,407612.0
2020-07-28 11:25:00,14.06,14.15,14.02,14.15,615138.0,14.06,14.15,14.02,14.15,615138.0
2020-07-28 11:30:00,14.15,14.17,14.07,14.1,497262.0,14.15,14.17,14.07,14.1,497262.0
2020-07-28 11:35:00,14.11,14.17,14.09,14.16,532720.0,14.11,14.17,14.09,14.16,532720.0
2020-07-28 11:40:00,14.16,14.16,14.02,14.04,588705.0,14.16,14.16,14.02,14.04,588705.0
2020-07-28 11:45:00,14.04,14.13,14.01,14.11,295371.0,14.04,14.13,14.01,14.11,295371.0
2020-07-28 11:50:00,14.1,14.14,14.08,14.13,224175.0,14.1,14.14,14.08,14.13,224175.0
2020-07-28 11:55:00,14.14,14.3,14.13,14.29,1117709.0,14.14,14.3,14.13,14.29,1117709.0
2020-07-28 12:00:00,14.29,14.45,14.25,14.35,1074231.0,14.29,14.45,14.25,14.35,1074231.0
2020-07-28 12:05:00,14.35,14.37,14.25,14.3,709515.0,14.35,14.37,14.25,14.3,709515.0
2020-07-28 12:10:00,14.3,14.42,14.29,14.41,751071.0,14.3,14.42,14.29,14.41,751071.0
2020-07-28 12:15:00,14.41,14.43,14.34,14.4,704588.0,14.41,14.43,14.34,14.4,704588.0
2020-07-28 12:20:00,14.4,14.4,14.29,14.29,479889.0,14.4,14.4,14.29,14.29,479889.0
2020-07-28 12:25:00,14.29,14.34,14.26,14.33,387179.0,14.29,14.34,14.26,14.33,387179.0
2020-07-28 12:30:00,14.33,14.34,14.22,14.26,375623.0,14.33,14.34,14.22,14.26,375623.0
2020-07-28 12:35:00,14.26,14.38,14.25,14.35,494891.0,14.26,14.38,14.25,14.35,494891.0
2020-07-28 12:40:00,14.35,14.36,14.26,14.28,235632.0,14.35,14.36,14.26,14.28,235632.0
2020-07-28 12:45:00,14.28,14.41,14.26,14.41,449048.0,14.28,14.41,14.26,14.41,449048.0
2020-07-28 12:50:00,14.41,14.42,14.35,14.38,320592.0,14.41,14.42,14.35,14.38,320592.0
2020-07-28 12:55:00,14.39,14.42,14.34,14.37,343112.0,14.39,14.42,14.34,14.37,343112.0
2020-07-28 13:00:00,14.37,14.38,14.33,14.35,219303.0,14.37,14.38,14.33,14.35,219303.0
2020-07-28 13:05:00,14.35,14.39,14.33,14.33,158148.0,14.35,14.39,14.33,14.33,158148.0
2020-07-28 13:10:00,14.34,14.34,14.22,14.26,472892.0,14.34,14.34,14.22,14.26,472892.0
2020-07-28 13:15:00,14.25,14.26,14.17,14.23,323607.0,14.25,14.26,14.17,14.23,323607.0
2020-07-28 13:20:00,14.23,14.26,14.2,14.24,205105.0,14.23,14.26,14.2,14.24,205105.0
2020-07-28 13:25:00,14.25,14.25,14.16,14.23,368307.0,14.25,14.25,14.16,14.23,368307.0
2020-07-28 13:30:00,14.24,14.26,14.22,14.26,142630.0,14.24,14.26,14.22,14.26,142630.0
2020-07-28 13:35:00,14.26,14.28,14.18,14.19,242757.0,14.26,14.28,14.18,14.19,242757.0
2020-07-28 13:40:00,14.19,14.23,14.18,14.2,165030.0,14.19,14.23,14.18,14.2,165030.0
2020-07-28 13:45:00,14.2,14.24,14.17,14.24,285370.0,14.2,14.24,14.17,14.24,285370.0
2020-07-28 13:50:00,14.24,14.36,14.23,14.35,437153.0,14.24,14.36,14.23,14.35,437153.0
2020-07-28 13:55:00,14.36,14.36,14.3,14.32,451246.0,14.36,14.36,14.3,14.32,451246.0
2020-07-28 14:00:00,14.33,14.43,14.31,14.42,547610.0,14.33,14.43,14.31,14.42,547610.0
2020-07-28 14:05:00,14.42,14.49,14.36,14.44,699582.0,14.42,14.49,14.36,14.44,699582.0
2020-07-28 14:10:00,14.45,14.52,14.41,14.41,798456.0,14.45,14.52,14.41,14.41,798456.0
2020-07-28 14:15:00,14.42,14.5,14.41,14.47,603823.0,14.42,14.5,14.41,14.47,603823.0
2020-07-28 14:20:00,14.46,14.47,14.39,14.43,509930.0,14.46,14.47,14.39,14.43,509930.0
2020-07-28 14:25:00,14.44,14.46,14.4,14.45,407805.0,14.44,14.46,14.4,14.45,407805.0
2020-07-28 14:30:00,14.44,14.49,14.41,14.47,507160.0,14.44,14.49,14.41,14.47,507160.0
2020-07-28 14:35:00,14.47,14.48,14.39,14.45,415365.0,14.47,14.48,14.39,14.45,415365.0
2020-07-28 14:40:00,14.44,14.44,14.33,14.35,466677.0,14.44,14.44,14.33,14.35,466677.0
2020-07-28 14:45:00,14.35,14.39,14.34,14.36,374607.0,14.35,14.39,14.34,14.36,374607.0
2020-07-28 14:50:00,14.35,14.4,14.33,14.39,292352.0,14.35,14.4,14.33,14.39,292352.0
2020-07-28 14:55:00,14.38,14.42,14.38,14.4,354617.0,14.38,14.42,14.38,14.4,354617.0
2020-07-28 15:00:00,14.4,14.41,14.31,14.34,338277.0,14.4,14.41,14.31,14.34,338277.0
2020-07-28 15:05:00,14.33,14.39,14.33,14.35,208654.0,14.33,14.39,14.33,14.35,208654.0
2020-07-28 15:10:00,14.36,14.38,14.33,14.37,187971.0,14.36,14.38,14.33,14.37,187971.0
2020-07-28 15:15:00,14.36,14.4,14.34,14.39,174322.0,14.36,14.4,14.34,14.39,174322.0
2020-07-28 15:20:00,14.39,14.4,14.35,14.36,155096.0,14.39,14.4,14.35,14.36,155096.0
2020-07-28 15:25:00,14.36,14.37,14.31,14.31,199845.0,14.36,14.37,14.31,14.31,199845.0
2020-07-28 15:30:00,14.32,14.34,14.26,14.28,238362.0,14.32,14.34,14.26,14.28,238362.0
2020-07-28 15:35:00,14.28,14.32,14.24,14.27,404595.0,14.28,14.32,14.24,14.27,404595.0
2020-07-28 15:40:00,14.27,14.3,14.23,14.24,247878.0,14.27,14.3,14.23,14.24,247878.0
2020-07-28 15:45:00,14.24,14.27,14.18,14.19,426457.0,14.24,14.27,14.18,14.19,426457.0
2020-07-28 15:50:00,14.19,14.22,14.18,14.18,525134.0,14.19,14.22,14.18,14.18,525134.0
2020-07-28 15:55:00,14.19,14.22,14.14,14.22,985434.0,14.19,14.22,14.14,14.22,985434.0
2020-07-29 09:30:00,14.22,14.37,14.11,14.19,1038423.0,14.22,14.37,14.11,14.19,1038423.0
2020-07-29 09:35:00,14.19,14.22,13.95,13.96,1020522.0,14.19,14.22,13.95,13.96,1020522.0
2020-07-29 09:40:00,13.97,14.15,13.93,14.15,502705.0,13.97,14.15,13.93,14.15,502705.0
2020-07-29 09:45:00,14.14,14.32,14.12,14.32,740016.0,14.14,14.32,14.12,14.32,740016.0
2020-07-29 09:50:00,14.32,14.32,14.18,14.29,482070.0,14.32,14.32,14.18,14.29,482070.0
2020-07-29 09:55:00,14.29,14.32,14.1,14.13,426905.0,14.29,14.32,14.1,14.13,426905.0
2020-07-29 10:00:00,14.13,14.14,13.98,14.0,657369.0,14.13,14.14,13.98,14.0,657369.0
2020-07-29 10:05:00,14.0,14.09,13.96,14.02,512468.0,14.0,14.09,13.96,14.02,512468.0
2020-07-29 10:10:00,14.03,14.11,13.99,14.08,319818.0,14.03,14.11,13.99,14.08,319818.0
2020-07-29 10:15:00,14.07,14.1,13.93,13.93,504171.0,14.07,14.1,13.93,13.93,504171.0
2020-07-29 10:20:00,13.93,13.97,13.88,13.96,646412.0,13.93,13.97,13.88,13.96,646412.0
2020-07-29 10:25:00,13.96,14.0,13.89,13.92,436192.0,13.96,14.0,13.89,13.92,436192.0
2020-07-29 10:30:00,13.92,13.95,13.81,13.84,608658.0,13.92,13.95,13.81,13.84,608658.0
2020-07-29 10:35:00,13.84,13.89,13.82,13.84,589499.0,13.84,13.89,13.82,13.84,589499.0
2020-07-29 10:40:00,13.84,13.99,13.84,13.93,585934.0,13.84,13.99,13.84,13.93,585934.0
2020-07-29 10:45:00,13.94,14.01,13.92,13.96,332164.0,13.94,14.01,13.92,13.96,332164.0
2020-07-29 10:50:00,13.96,14.01,13.93,13.95,256686.0,13.96,14.01,13.93,13.95,256686.0
2020-07-29 10:55:00,13.94,13.95,13.88,13.95,201426.0,13.94,13.95,13.88,13.95,201426.0
2020-07-29 11:00:00,13.95,13.98,13.93,13.94,153648.0,13.95,13.98,13.93,13.94,153648.0
2020-07-29 11:05:00,13.93,13.96,13.88,13.91,174429.0,13.93,13.96,13.88,13.91,174429.0
2020-07-29 11:10:00,13.9,13.98,13.88,13.98,203232.0,13.9,13.98,13.88,13.98,203232.0
2020-07-29 11:15:00,13.98,14.0,13.95,13.96,141833.0,13.98,14.0,13.95,13.96,141833.0
2020-07-29 11:20:00,13.96,13.98,13.89,13.94,186480.0,13.96,13.98,13.89,13.94,186480.0
2020-07-29 11:25:00,13.93,13.95,13.89,13.94,134161.0,13.93,13.95,13.89,13.94,134161.0
2020-07-29 11:30:00,13.94,13.96,13.92,13.94,77063.0,13.94,13.96,13.92,13.94,77063.0
2020-07-29 11:35:00,13.93,13.98,13.92,13.98,99529.0,13.93,13.98,13.92,13.98,99529.0
2020-07-29 11:40:00,13.97,13.99,13.95,13.96,112320.0,13.97,13.99,13.95,13.96,112320.0
2020-07-29 11:45:00,13.96,13.97,13.95,13.96,46971.0,13.96,13.97,13.95,13.96,46971.0
2020-07-29 11:50:00,13.96,14.04,13.96,14.02,148381.0,13.96,14.04,13.96,14.02,148381.0
2020-07-29 11:55:00,14.02,14.07,14.0,14.06,131241.0,14.02,14.07,14.0,14.06,131241.0
2020-07-29 12:00:00,14.06,14.17,14.05,14.13,282443.0,14.06,14.17,14.05,14.13,282443.0
2020-07-29 12:05:00,14.13,14.21,14.12,14.17,262645.0,14.13,14.21,14.12,14.17,262645.0
2020-07-29 12:10:00,14.17,14.19,14.15,14.16,188610.0,14.17,14.19,14.15,14.16,188610.0
2020-07-29 12:15:00,14.16,14.28,14.14,14.28,374702.0,14.16,14.28,14.14,14.28,374702.0
2020-07-29 12:20:00,14.28,14.33,14.25,14.32,341446.0,14.28,14.33,14.25,14.32,341446.0
2020-07-29 12:25:00,14.32,14.32,14.26,14.28,291140.0,14.32,14.32,14.26,14.28,291140.0
2020-07-29 12:30:00,14.28,14.3,14.23,14.25,230058.0,14.28,14.3,14.23,14.25,230058.0
2020-07-29 12:35:00,14.25,14.26,14.21,14.23,122014.0,14.25,14.26,14.21,14.23,122014.0
2020-07-29 12:40:00,14.24,14.28,14.21,14.28,166228.0,14.24,14.28,14.21,14.28,166228.0
2020-07-29 12:45:00,14.28,14.28,14.23,14.27,158336.0,14.28,14.28,14.23,14.27,158336.0
2020-07-29 12:50:00,14.27,14.3,14.26,14.29,253102.0,14.27,14.3,14.26,14.29,253102.0
2020-07-29 12:55:00,14.29,14.31,14.19,14.19,167512.0,14.29,14.31,14.19,14.19,167512.0
2020-07-29 13:00:00,14.19,14.21,14.17,14.21,124180.0,14.19,14.21,14.17,14.21,124180.0
2020-07-29 13:05:00,14.21,14.21,14.15,14.15,84504.0,14.21,14.21,14.15,14.15,84504.0
2020-07-29 13:10:00,14.15,14.17,14.11,14.14,135607.0,14.15,14.17,14.11,14.14,135607.0
2020-07-29 13:15:00,14.14,14.15,14.08,14.09,379410.0,14.14,14.15,14.08,14.09,379410.0
2020-07-29 13:20:00,14.08,14.09,14.06,14.08,276975.0,14.08,14.09,14.06,14.08,276975.0
2020-07-29 13:25:00,14.09,14.12,14.07,14.09,403180.0,14.09,14.12,14.07,14.09,403180.0
2020-07-29 13:30:00,14.08,14.11,14.04,14.04,253251.0,14.08,14.11,14.04,14.04,253251.0
2020-07-29 13:35:00,14.05,14.1,14.04,14.09,361911.0,14.05,14.1,14.04,14.09,361911.0
2020-07-29 13:40:00,14.08,14.14,14.06,14.13,259412.0,14.08,14.14,14.06,14.13,259412.0
2020-07-29 13:45:00,14.14,14.18,14.11,14.17,312717.0,14.14,14.18,14.11,14.17,312717.0
2020-07-29 13:50:00,14.17,14.2,14.14,14.17,245712.0,14.17,14.2,14.14,14.17,245712.0
2020-07-29 13:55:00,14.18,14.23,14.16,14.2,206062.0,14.18,14.23,14.16,14.2,206062.0
2020-07-29 14:00:00,14.21,14.23,14.19,14.2,159288.0,14.21,14.23,14.19,14.2,159288.0
2020-07-29 14:05:00,14.2,14.26,14.2,14.26,109085.0,14.2,14.26,14.2,14.26,109085.0
2020-07-29 14:10:00,14.26,14.26,14.21,14.24,196468.0,14.26,14.26,14.21,14.24,196468.0
2020-07-29 14:15:00,14.25,14.33,14.24,14.31,468114.0,14.25,14.33,14.24,14.31,468114.0
2020-07-29 14:20:00,14.32,14.32,14.26,14.28,293017.0,14.32,14.32,14.26,14.28,293017.0
2020-07-29 14:25:00,14.27,14.28,14.24,14.25,148173.0,14.27,14.28,14.24,14.25,148173.0
2020-07-29 14:30:00,14.25,14.26,14.21,14.26,183842.0,14.25,14.26,14.21,14.26,183842.0
2020-07-29 14:35:00,14.27,14.28,14.24,14.26,141288.0,14.27,14.28,14.24,14.26,141288.0
2020-07-29 14:40:00,14.26,14.26,14.2,14.23,229715.0,14.26,14.26,14.2,14.23,229715.0
2020-07-29 14:45:00,14.23,14.26,14.2,14.24,125010.0,14.23,14.26,14.2,14.24,125010.0
2020-07-29 14:50:00,14.24,14.28,14.23,14.28,143376.0,14.24,14.28,14.23,14.28,143376.0
2020-07-29 14:55:00,14.28,14.31,14.26,14.26,162159.0,14.28,14.31,14.26,14.26,162159.0
2020-07-29 15:00:00,14.26,14.27,14.23,14.24,154094.0,14.26,14.27,14.23,14.24,154094.0
2020-07-29 15:05:00,14.24,14.26,14.23,14.25,121202.0,14.24,14.26,14.23,14.25,121202.0
2020-07-29 15:10:00,14.25,14.31,14.24,14.31,211914.0,14.25,14.31,14.24,14.31,211914.0
2020-07-29 15:15:00,14.31,14.32,14.27,14.32,133437.0,14.31,14.32,14.27,14.32,133437.0
2020-07-29 15:20:00,14.31,14.36,14.31,14.36,410859.0,14.31,14.36,14.31,14.36,410859.0
2020-07-29 15:25:00,14.36,14.42,14.34,14.42,561851.0,14.36,14.42,14.34,14.42,561851.0
2020-07-29 15:30:00,14.41,14.49,14.4,14.43,505089.0,14.41,14.49,14.4,14.43,505089.0
2020-07-29 15:35:00,14.44,14.44,14.38,14.4,323965.0,14.44,14.44,14.38,14.4,323965.0
2020-07-29 15:40:00,14.41,14.45,14.39,14.43,277842.0,14.41,14.45,14.39,14.43,277842.0
2020-07-29 15:45:00,14.43,14.45,14.39,14.4,376589.0,14.43,14.45,14.39,14.4,376589.0
2020-07-29 15:50:00,14.39,14.4,14.3,14.35,1526088.0,14.39,14.4,14.3,14.35,1526088.0
2020-07-29 15:55:00,14.36,14.37,14.33,14.34,843497.0,14.36,14.37,14.33,14.34,843497.0
2020-07-30 09:30:00,13.97,14.08,13.78,13.97,1231459.0,13.97,14.08,13.78,13.97,1231459.0
2020-07-30 09:35:00,13.97,14.02,13.87,13.94,467129.0,13.97,14.02,13.87,13.94,467129.0
2020-07-30 09:40:00,13.94,13.99,13.82,13.88,524080.0,13.94,13.99,13.82,13.88,524080.0
2020-07-30 09:45:00,13.87,13.94,13.79,13.92,474933.0,13.87,13.94,13.79,13.92,474933.0
2020-07-30 09:50:00,13.89,13.9,13.83,13.86,348192.0,13.89,13.9,13.83,13.86,348192.0
2020-07-30 09:55:00,13.86,13.92,13.78,13.81,538411.0,13.86,13.92,13.78,13.81,538411.0
2020-07-30 10:00:00,13.82,13.89,13.79,13.88,451297.0,13.82,13.89,13.79,13.88,451297.0
2020-07-30 10:05:00,13.88,13.9,13.78,13.85,414817.0,13.88,13.9,13.78,13.85,414817.0
2020-07-30 10:10:00,13.85,13.94,13.83,13.89,430102.0,13.85,13.94,13.83,13.89,430102.0
2020-07-30 10:15:00,13.89,13.99,13.87,13.95,333425.0,13.89,13.99,13.87,13.95,333425.0
2020-07-30 10:20:00,13.94,13.94,13.86,13.9,223753.0,13.94,13.94,13.86,13.9,223753.0
2020-07-30 10:25:00,13.9,13.92,13.85,13.92,237362.0,13.9,13.92,13.85,13.92,237362.0
2020-07-30 10:30:00,13.91,14.0,13.89,13.94,281174.0,13.91,14.0,13.89,13.94,281174.0
2020-07-30 10:35:00,13.94,13.95,13.88,13.9,305707.0,13.94,13.95,13.88,13.9,305707.0
2020-07-30 10:40:00,13.89,13.96,13.88,13.95,256186.0,13.89,13.96,13.88,13.95,256186.0
2020-07-30 10:45:00,13.94,13.96,13.86,13.86,176555.0,13.94,13.96,13.86,13.86,176555.0
2020-07-30 10:50:00,13.86,13.89,13.83,13.86,203417.0,13.86,13.89,13.83,13.86,203417.0
2020-07-30 10:55:00,13.87,13.92,13.85,13.91,145080.0,13.87,13.92,13.85,13.91,145080.0
2020-07-30 11:00:00,13.92,14.02,13.91,14.01,396865.0,13.92,14.02,13.91,14.01,396865.0
2020-07-30 11:05:00,14.01,14.15,14.0,14.11,360524.0,14.01,14.15,14.0,14.11,360524.0
2020-07-30 11:10:00,14.1,14.18,14.09,14.14,403659.0,14.1,14.18,14.09,14.14,403659.0
2020-07-30 11:15:00,14.15,14.23,14.13,14.22,516042.0,14.15,14.23,14.13,14.22,516042.0
2020-07-30 11:20:00,14.21,14.24,14.1,14.15,466523.0,14.21,14.24,14.1,14.15,466523.0
2020-07-30 11:25:00,14.16,14.17,14.06,14.06,251638.0,14.16,14.17,14.06,14.06,251638.0
2020-07-30 11:30:00,14.06,14.08,13.98,14.02,280488.0,14.06,14.08,13.98,14.02,280488.0
2020-07-30 11:35:00,14.02,14.07,14.01,14.06,176588.0,14.02,14.07,14.01,14.06,176588.0
2020-07-30 11:40:00,14.06,14.09,14.03,14.04,167660.0,14.06,14.09,14.03,14.04,167660.0
2020-07-30 11:45:00,14.03,14.05,14.02,14.04,103638.0,14.03,14.05,14.02,14.04,103638.0
2020-07-30 11:50:00,14.04,14.09,14.03,14.08,98546.0,14.04,14.09,14.03,14.08,98546.0
2020-07-30 11:55:00,14.08,14.09,14.06,14.08,112033.0,14.08,14.09,14.06,14.08,112033.0
2020-07-30 12:00:00,14.08,14.09,14.03,14.06,92610.0,14.08,14.09,14.03,14.06,92610.0
2020-07-30 12:05:00,14.06,14.07,14.04,14.06,171483.0,14.06,14.07,14.04,14.06,171483.0
2020-07-30 12:10:00,14.06,14.08,14.05,14.06,57548.0,14.06,14.08,14.05,14.06,57548.0
2020-07-30 12:15:00,14.06,14.12,14.04,14.1,184487.0,14.06,14.12,14.04,14.1,184487.0
2020-07-30 12:20:00,14.11,14.11,14.07,14.08,77090.0,14.11,14.11,14.07,14.08,77090.0
2020-07-30 12:25:00,14.08,14.11,14.07,14.11,121526.0,14.08,14.11,14.07,14.11,121526.0
2020-07-30 12:30:00,14.11,14.18,14.1,14.15,274777.0,14.11,14.18,14.1,14.15,274777.0
2020-07-30 12:35:00,14.15,14.17,14.13,14.15,91423.0,14.15,14.17,14.13,14.15,91423.0
2020-07-30 12:40:00,14.16,14.16,14.08,14.08,120730.0,14.16,14.16,14.08,14.08,120730.0
2020-07-30 12:45:00,14.07,14.09,14.05,14.08,143921.0,14.07,14.09,14.05,14.08,143921.0
2020-07-30 12:50:00,14.08,14.1,14.06,14.1,57421.0,14.08,14.1,14.06,14.1,57421.0
2020-07-30 12:55:00,14.1,14.17,14.09,14.13,205797.0,14.1,14.17,14.09,14.13,205797.0
2020-07-30 13:00:00,14.13,14.15,14.12,14.15,56901.0,14.13,14.15,14.12,14.15,56901.0
2020-07-30 13:05:00,14.15,14.19,14.14,14.17,125042.0,14.15,14.19,14.14,14.17,125042.0
2020-07-30 13:10:00,14.17,14.17,14.13,14.16,75027.0,14.17,14.17,14.13,14.16,75027.0
2020-07-30 13:15:00,14.17,14.17,14.13,14.14,44801.0,14.17,14.17,14.13,14.14,44801.0
2020-07-30 13:20:00,14.14,14.16,14.12,14.13,98828.0,14.14,14.16,14.12,14.13,98828.0
2020-07-30 13:25:00,14.13,14.14,14.12,14.13,44120.0,14.13,14.14,14.12,14.13,44120.0
2020-07-30 13:30:00,14.14,14.16,14.12,14.16,71410.0,14.14,14.16,14.12,14.16,71410.0
2020-07-30 13:35:00,14.16,14.17,14.13,14.14,56973.0,14.16,14.17,14.13,14.14,56973.0
2020-07-30 13:40:00,14.14,14.16,14.13,14.14,1102644.0,14.14,14.16,14.13,14.14,1102644.0
2020-07-30 13:45:00,14.14,14.16,14.13,14.15,134012.0,14.14,14.16,14.13,14.15,134012.0
2020-07-30 13:50:00,14.15,14.19,14.14,14.19,107810.0,14.15,14.19,14.14,14.19,107810.0
2020-07-30 13:55:00,14.19,14.24,14.18,14.21,227839.0,14.19,14.24,14.18,14.21,227839.0
2020-07-30 14:00:00,14.22,14.23,14.18,14.21,185191.0,14.22,14.23,14.18,14.21,185191.0
2020-07-30 14:05:00,14.21,14.26,14.2,14.26,156214.0,14.21,14.26,14.2,14.26,156214.0
2020-07-30 14:10:00,14.25,14.27,14.23,14.26,218008.0,14.25,14.27,14.23,14.26,218008.0
2020-07-30 14:15:00,14.26,14.32,14.25,14.3,585971.0,14.26,14.32,14.25,14.3,585971.0
2020-07-30 14:20:00,14.3,14.3,14.25,14.27,425481.0,14.3,14.3,14.25,14.27,425481.0
2020-07-30 14:25:00,14.27,14.28,14.21,14.22,375580.0,14.27,14.28,14.21,14.22,375580.0
2020-07-30 14:30:00,14.22,14.26,14.2,14.23,358688.0,14.22,14.26,14.2,14.23,358688.0
2020-07-30 14:35:00,14.24,14.27,14.22,14.24,373876.0,14.24,14.27,14.22,14.24,373876.0
2020-07-30 14:40:00,14.24,14.26,14.19,14.2,515636.0,14.24,14.26,14.19,14.2,515636.0
2020-07-30 14:45:00,14.2,14.22,14.19,14.21,346544.0,14.2,14.22,14.19,14.21,346544.0
2020-07-30 14:50:00,14.2,14.21,14.16,14.17,392611.0,14.2,14.21,14.16,14.17,392611.0
2020-07-30 14:55:00,14.16,14.21,14.16,14.21,438341.0,14.16,14.21,14.16,14.21,438341.0
2020-07-30 15:00:00,14.2,14.24,14.18,14.2,384956.0,14.2,14.24,14.18,14.2,384956.0
2020-07-30 15:05:00,14.2,14.22,14.18,14.22,180129.0,14.2,14.22,14.18,14.22,180129.0
2020-07-30 15:10:00,14.21,14.25,14.21,14.24,296878.0,14.21,14.25,14.21,14.24,296878.0
2020-07-30 15:15:00,14.24,14.25,14.21,14.21,312528.0,14.24,14.25,14.21,14.21,312528.0
2020-07-30 15:20:00,14.21,14.27,14.21,14.27,231737.0,14.21,14.27,14.21,14.27,231737.0
2020-07-30 15:25:00,14.27,14.29,14.25,14.29,241183.0,14.27,14.29,14.25,14.29,241183.0
2020-07-30 15:30:00,14.28,14.28,14.24,14.25,211200.0,14.28,14.28,14.24,14.25,211200.0
2020-07-30 15:35:00,14.25,14.26,14.19,14.19,178336.0,14.25,14.26,14.19,14.19,178336.0
2020-07-30 15:40:00,14.19,14.2,14.16,14.19,164988.0,14.19,14.2,14.16,14.19,164988.0
2020-07-30 15:45:00,14.18,14.19,14.16,14.17,169618.0,14.18,14.19,14.16,14.17,169618.0
2020-07-30 15:50:00,14.17,14.19,14.13,14.15,360763.0,14.17,14.19,14.13,14.15,360763.0
2020-07-30 15:55:00,14.15,14.17,14.11,14.17,719599.0,14.15,14.17,14.11,14.17,719599.0
2020-07-31 09:30:00,13.99,14.1,13.91,14.01,712716.0,13.99,14.1,13.91,14.01,712716.0
2020-07-31 09:35:00,14.01,14.04,13.78,13.81,850213.0,14.01,14.04,13.78,13.81,850213.0
2020-07-31 09:40:00,13.81,13.81,13.65,13.73,1087589.0,13.81,13.81,13.65,13.73,1087589.0
2020-07-31 09:45:00,13.73,13.78,13.57,13.58,1014610.0,13.73,13.78,13.57,13.58,1014610.0
2020-07-31 09:50:00,13.58,13.68,13.5,13.63,1250643.0,13.58,13.68,13.5,13.63,1250643.0
2020-07-31 09:55:00,13.63,13.66,13.56,13.6,548537.0,13.63,13.66,13.56,13.6,548537.0
2020-07-31 10:00:00,13.6,13.73,13.54,13.73,817866.0,13.6,13.73,13.54,13.73,817866.0
2020-07-31 10:05:00,13.72,13.75,13.64,13.64,376220.0,13.72,13.75,13.64,13.64,376220.0
2020-07-31 10:10:00,13.64,13.67,13.56,13.63,471031.0,13.64,13.67,13.56,13.63,471031.0
2020-07-31 10:15:00,13.62,13.66,13.56,13.56,276715.0,13.62,13.66,13.56,13.56,276715.0
2020-07-31 10:20:00,13.56,13.64,13.53,13.57,362882.0,13.56,13.64,13.53,13.57,362882.0
2020-07-31 10:25:00,13.56,13.63,13.54,13.6,352623.0,13.56,13.63,13.54,13.6,352623.0
2020-07-31 10:30:00,13.59,13.67,13.58,13.64,252905.0,13.59,13.67,13.58,13.64,252905.0
2020-07-31 10:35:00,13.64,13.68,13.62,13.64,224750.0,13.64,13.68,13.62,13.64,224750.0
2020-07-31 10:40:00,13.64,13.65,13.58,13.59,269525.0,13.64,13.65,13.58,13.59,269525.0
2020-07-31 10:45:00,13.59,13.6,13.47,13.53,900284.0,13.59,13.6,13.47,13.53,900284.0
2020-07-31 10:50:00,13.52,13.57,13.5,13.55,223148.0,13.52,13.57,13.5,13.55,223148.0
2020-07-31 10:55:00,13.55,13.64,13.52,13.62,258602.0,13.55,13.64,13.52,13.62,258602.0
2020-07-31 11:00:00,13.62,13.66,13.6,13.62,329693.0,13.62,13.66,13.6,13.62,329693.0
2020-07-31 11:05:00,13.63,13.68,13.62,13.64,292173.0,13.63,13.68,13.62,13.64,292173.0
2020-07-31 11:10:00,13.64,13.65,13.55,13.57,318963.0,13.64,13.65,13.55,13.57,318963.0
2020-07-31 11:15:00,13.56,13.56,13.51,13.55,320097.0,13.56,13.56,13.51,13.55,320097.0
2020-07-31 11:20:00,13.56,13.59,13.54,13.58,249807.0,13.56,13.59,13.54,13.58,249807.0
2020-07-31 11:25:00,13.59,13.6,13.53,13.55,207372.0,13.59,13.6,13.53,13.55,207372.0
2020-07-31 11:30:00,13.56,13.57,13.5,13.53,288591.0,13.56,13.57,13.5,13.53,288591.0
2020-07-31 11:35:00,13.52,13.53,13.5,13.52,255069.0,13.52,13.53,13.5,13.52,255069.0
2020-07-31 11:40:00,13.51,13.57,13.5,13.56,221011.0,13.51,13.57,13.5,13.56,221011.0
2020-07-31 11:45:00,13.55,13.58,13.52,13.53,147333.0,13.55,13.58,13.52,13.53,147333.0
2020-07-31 11:50:00,13.53,13.57,13.51,13.57,131815.0,13.53,13.57,13.51,13.57,131815.0
2020-07-31 11:55:00,13.56,13.57,13.52,13.53,89316.0,13.56,13.57,13.52,13.53,89316.0
2020-07-31 12:00:00,13.53,13.54,13.5,13.52,242424.0,13.53,13.54,13.5,13.52,242424.0
2020-07-31 12:05:00,13.52,13.54,13.5,13.52,148903.0,13.52,13.54,13.5,13.52,148903.0
2020-07-31 12:10:00,13.52,13.56,13.5,13.56,177345.0,13.52,13.56,13.5,13.56,177345.0
2020-07-31 12:15:00,13.56,13.57,13.47,13.49,324386.0,13.56,13.57,13.47,13.49,324386.0
2020-07-31 12:20:00,13.49,13.53,13.48,13.53,160135.0,13.49,13.53,13.48,13.53,160135.0
2020-07-31 12:25:00,13.52,13.57,13.51,13.57,329208.0,13.52,13.57,13.51,13.57,329208.0
2020-07-31 12:30:00,13.57,13.63,13.53,13.56,440393.0,13.57,13.63,13.53,13.56,440393.0
2020-07-31 12:35:00,13.55,13.55,13.49,13.53,282312.0,13.55,13.55,13.49,13.53,282312.0
2020-07-31 12:40:00,13.53,13.54,13.49,13.5,359408.0,13.53,13.54,13.49,13.5,359408.0
2020-07-31 12:45:00,13.5,13.52,13.47,13.47,253624.0,13.5,13.52,13.47,13.47,253624.0
2020-07-31 12:50:00,13.48,13.5,13.47,13.48,186317.0,13.48,13.5,13.47,13.48,186317.0
2020-07-31 12:55:00,13.48,13.51,13.46,13.5,116295.0,13.48,13.51,13.46,13.5,116295.0
2020-07-31 13:00:00,13.51,13.52,13.48,13.52,156314.0,13.51,13.52,13.48,13.52,156314.0
2020-07-31 13:05:00,13.52,13.58,13.51,13.57,280011.0,13.52,13.58,13.51,13.57,280011.0
2020-07-31 13:10:00,13.57,13.61,13.56,13.58,221837.0,13.57,13.61,13.56,13.58,221837.0
2020-07-31 13:15:00,13.57,13.65,13.57,13.65,308067.0,13.57,13.65,13.57,13.65,308067.0
2020-07-31 13:20:00,13.64,13.71,13.64,13.68,356717.0,13.64,13.71,13.64,13.68,356717.0
2020-07-31 13:25:00,13.69,13.79,13.68,13.78,476023.0,13.69,13.79,13.68,13.78,476023.0
2020-07-31 13:30:00,13.77,13.8,13.71,13.71,371842.0,13.77,13.8,13.71,13.71,371842.0
2020-07-31 13:35:00,13.71,13.77,13.71,13.75,299446.0,13.71,13.77,13.71,13.75,299446.0
2020-07-31 13:40:00,13.75,13.76,13.72,13.72,187794.0,13.75,13.76,13.72,13.72,187794.0
2020-07-31 13:45:00,13.72,13.75,13.71,13.72,108921.0,13.72,13.75,13.71,13.72,108921.0
2020-07-31 13:50:00,13.73,13.75,13.7,13.74,181705.0,13.73,13.75,13.7,13.74,181705.0
2020-07-31 13:55:00,13.74,13.75,13.7,13.74,205659.0,13.74,13.75,13.7,13.74,205659.0
2020-07-31 14:00:00,13.74,13.8,13.72,13.79,228518.0,13.74,13.8,13.72,13.79,228518.0
2020-07-31 14:05:00,13.79,13.8,13.7,13.71,196250.0,13.79,13.8,13.7,13.71,196250.0
2020-07-31 14:10:00,13.7,13.71,13.66,13.67,179712.0,13.7,13.71,13.66,13.67,179712.0
2020-07-31 14:15:00,13.68,13.68,13.63,13.65,141135.0,13.68,13.68,13.63,13.65,141135.0
2020-07-31 14:20:00,13.66,13.68,13.65,13.66,75758.0,13.66,13.68,13.65,13.66,75758.0
2020-07-31 14:25:00,13.67,13.69,13.65,13.69,97279.0,13.67,13.69,13.65,13.69,97279.0
2020-07-31 14:30:00,13.69,13.74,13.68,13.71,177091.0,13.69,13.74,13.68,13.71,177091.0
2020-07-31 14:35:00,13.71,13.73,13.69,13.7,117095.0,13.71,13.73,13.69,13.7,117095.0
2020-07-31 14:40:00,13.71,13.72,13.68,13.72,105495.0,13.71,13.72,13.68,13.72,105495.0
2020-07-31 14:45:00,13.71,13.76,13.71,13.71,164635.0,13.71,13.76,13.71,13.71,164635.0
2020-07-31 14:50:00,13.71,13.74,13.68,13.7,102298.0,13.71,13.74,13.68,13.7,102298.0
2020-07-31 14:55:00,13.69,13.73,13.69,13.73,65794.0,13.69,13.73,13.69,13.73,65794.0
2020-07-31 15:00:00,13.72,13.74,13.7,13.72,162448.0,13.72,13.74,13.7,13.72,162448.0
2020-07-31 15:05:00,13.71,13.72,13.69,13.7,154702.0,13.71,13.72,13.69,13.7,154702.0
2020-07-31 15:10:00,13.7,13.7,13.63,13.65,172396.0,13.7,13.7,13.63,13.65,172396.0
2020-07-31 15:15:00,13.65,13.66,13.6,13.63,190066.0,13.65,13.66,13.6,13.63,190066.0
2020-07-31 15:20:00,13.63,13.65,13.61,13.62,225909.0,13.63,13.65,13.61,13.62,225909.0
2020-07-31 15:25:00,13.62,13.62,13.57,13.6,144900.0,13.62,13.62,13.57,13.6,144900.0
2020-07-31 15:30:00,13.6,13.63,13.58,13.6,170658.0,13.6,13.63,13.58,13.6,170658.0
2020-07-31 15:35:00,13.6,13.62,13.59,13.59,327504.0,13.6,13.62,13.59,13.59,327504.0
2020-07-31 15:40:00,13.59,13.62,13.58,13.62,182654.0,13.59,13.62,13.58,13.62,182654.0
2020-07-31 15:45:00,13.62,13.65,13.61,13.65,275842.0,13.62,13.65,13.61,13.65,275842.0
2020-07-31 15:50:00,13.64,13.64,13.59,13.63,341340.0,13.64,13.64,13.59,13.63,341340.0
2020-07-31 15:55:00,13.63,13.65,13.61,13.64,900215.0,13.63,13.65,13.61,13.64,900215.0
2020-08-03 09:30:00,13.31,13.38,13.07,13.07,1630372.0,13.31,13.38,13.07,13.07,1630372.0
2020-08-03 09:35:00,13.07,13.15,12.96,13.0,1281919.0,13.07,13.15,12.96,13.0,1281919.0
2020-08-03 09:40:00,13.0,13.03,12.78,12.86,1440671.0,13.0,13.03,12.78,12.86,1440671.0
2020-08-03 09:45:00,12.86,12.86,12.62,12.77,1559982.0,12.86,12.86,12.62,12.77,1559982.0
2020-08-03 09:50:00,12.77,12.9,12.75,12.86,711522.0,12.77,12.9,12.75,12.86,711522.0
2020-08-03 09:55:00,12.86,12.86,12.67,12.71,777943.0,12.86,12.86,12.67,12.71,777943.0
2020-08-03 10:00:00,12.71,12.81,12.65,12.81,590369.0,12.71,12.81,12.65,12.81,590369.0
2020-08-03 10:05:00,12.8,12.84,12.71,12.75,515011.0,12.8,12.84,12.71,12.75,515011.0
2020-08-03 10:10:00,12.76,12.77,12.62,12.66,826071.0,12.76,12.77,12.62,12.66,826071.0
2020-08-03 10:15:00,12.66,12.68,12.56,12.61,934949.0,12.66,12.68,12.56,12.61,934949.0
2020-08-03 10:20:00,12.62,12.81,12.61,12.78,747595.0,12.62,12.81,12.61,12.78,747595.0
2020-08-03 10:25:00,12.78,12.78,12.66,12.67,590243.0,12.78,12.78,12.66,12.67,590243.0
2020-08-03 10:30:00,12.67,12.74,12.66,12.72,340016.0,12.67,12.74,12.66,12.72,340016.0
2020-08-03 10:35:00,12.71,12.84,12.71,12.83,660679.0,12.71,12.84,12.71,12.83,660679.0
2020-08-03 10:40:00,12.82,12.85,12.69,12.71,523639.0,12.82,12.85,12.69,12.71,523639.0
2020-08-03 10:45:00,12.71,12.73,12.6,12.61,697161.0,12.71,12.73,12.6,12.61,697161.0
2020-08-03 10:50:00,12.62,12.71,12.61,12.7,432002.0,12.62,12.71,12.61,12.7,432002.0
2020-08-03 10:55:00,12.71,12.72,12.6,12.64,438241.0,12.71,12.72,12.6,12.64,438241.0
2020-08-03 11:00:00,12.63,12.69,12.6,12.69,322323.0,12.63,12.69,12.6,12.69,322323.0
2020-08-03 11:05:00,12.69,12.74,12.67,12.7,383387.0,12.69,12.74,12.67,12.7,383387.0
2020-08-03 11:10:00,12.7,12.72,12.66,12.69,327989.0,12.7,12.72,12.66,12.69,327989.0
2020-08-03 11:15:00,12.69,12.71,12.67,12.7,249963.0,12.69,12.71,12.67,12.7,249963.0
2020-08-03 11:20:00,12.7,12.71,12.67,12.69,984086.0,12.7,12.71,12.67,12.69,984086.0
2020-08-03 11:25:00,12.69,12.79,12.68,12.79,551926.0,12.69,12.79,12.68,12.79,551926.0
2020-08-03 11:30:00,12.79,12.8,12.74,12.79,507351.0,12.79,12.8,12.74,12.79,507351.0
2020-08-03 11:35:00,12.79,12.86,12.78,12.84,438875.0,12.79,12.86,12.78,12.84,438875.0
2020-08-03 11:40:00,12.84,12.93,12.83,12.9,753002.0,12.84,12.93,12.83,12.9,753002.0
2020-08-03 11:45:00,12.91,12.93,12.82,12.87,474155.0,12.91,12.93,12.82,12.87,474155.0
2020-08-03 11:50:00,12.87,12.94,12.84,12.94,356497.0,12.87,12.94,12.84,12.94,356497.0
2020-08-03 11:55:00,12.94,12.94,12.88,12.9,304256.0,12.94,12.94,12.88,12.9,304256.0
2020-08-03 12:00:00,12.9,12.94,12.89,12.94,373659.0,12.9,12.94,12.89,12.94,373659.0
2020-08-03 12:05:00,12.94,12.98,12.93,12.96,328896.0,12.94,12.98,12.93,12.96,328896.0
2020-08-03 12:10:00,12.95,12.99,12.95,12.98,188406.0,12.95,12.99,12.95,12.98,188406.0
2020-08-03 12:15:00,12.97,13.03,12.95,13.02,549564.0,12.97,13.03,12.95,13.02,549564.0
2020-08-03 12:20:00,13.02,13.04,12.99,13.03,221883.0,13.02,13.04,12.99,13.03,221883.0
2020-08-03 12:25:00,13.03,13.05,13.0,13.04,357033.0,13.03,13.05,13.0,13.04,357033.0
2020-08-03 12:30:00,13.04,13.09,13.03,13.07,322087.0,13.04,13.09,13.03,13.07,322087.0
2020-08-03 12:35:00,13.07,13.08,13.02,13.03,245504.0,13.07,13.08,13.02,13.03,245504.0
2020-08-03 12:40:00,13.03,13.09,13.03,13.08,167144.0,13.03,13.09,13.03,13.08,167144.0
2020-08-03 12:45:00,13.08,13.1,13.06,13.08,204344.0,13.08,13.1,13.06,13.08,204344.0
2020-08-03 12:50:00,13.08,13.08,13.06,13.07,156978.0,13.08,13.08,13.06,13.07,156978.0
2020-08-03 12:55:00,13.06,13.12,13.06,13.1,289358.0,13.06,13.12,13.06,13.1,289358.0
2020-08-03 13:00:00,13.1,13.11,13.03,13.04,178700.0,13.1,13.11,13.03,13.04,178700.0
2020-08-03 13:05:00,13.04,13.04,12.94,12.98,546721.0,13.04,13.04,12.94,12.98,546721.0
2020-08-03 13:10:00,12.98,12.99,12.94,12.98,187848.0,12.98,12.99,12.94,12.98,187848.0
2020-08-03 13:15:00,12.98,12.98,12.93,12.96,127093.0,12.98,12.98,12.93,12.96,127093.0
2020-08-03 13:20:00,12.96,13.0,12.94,13.0,122425.0,12.96,13.0,12.94,13.0,122425.0
2020-08-03 13:25:00,13.0,13.04,12.98,13.03,203499.0,13.0,13.04,12.98,13.03,203499.0
2020-08-03 13:30:00,13.03,13.14,13.03,13.13,269725.0,13.03,13.14,13.03,13.13,269725.0
2020-08-03 13:35:00,13.14,13.15,13.09,13.12,344202.0,13.14,13.15,13.09,13.12,344202.0
2020-08-03 13:40:00,13.12,13.17,13.1,13.16,392795.0,13.12,13.17,13.1,13.16,392795.0
2020-08-03 13:45:00,13.15,13.16,13.06,13.1,563603.0,13.15,13.16,13.06,13.1,563603.0
2020-08-03 13:50:00,13.1,13.13,13.08,13.09,238088.0,13.1,13.13,13.08,13.09,238088.0
2020-08-03 13:55:00,13.1,13.14,13.09,13.11,383580.0,13.1,13.14,13.09,13.11,383580.0
2020-08-03 14:00:00,13.12,13.16,13.07,13.09,384712.0,13.12,13.16,13.07,13.09,384712.0
2020-08-03 14:05:00,13.09,13.1,13.07,13.09,131338.0,13.09,13.1,13.07,13.09,131338.0
2020-08-03 14:10:00,13.09,13.13,13.06,13.08,167174.0,13.09,13.13,13.06,13.08,167174.0
2020-08-03 14:15:00,13.08,13.08,13.04,13.06,160953.0,13.08,13.08,13.04,13.06,160953.0
2020-08-03 14:20:00,13.06,13.09,13.03,13.04,184802.0,13.06,13.09,13.03,13.04,184802.0
2020-08-03 14:25:00,13.04,13.1,13.02,13.09,313011.0,13.04,13.1,13.02,13.09,313011.0
2020-08-03 14:30:00,13.09,13.1,13.05,13.08,250655.0,13.09,13.1,13.05,13.08,250655.0
2020-08-03 14:35:00,13.07,13.12,13.07,13.1,235179.0,13.07,13.12,13.07,13.1,235179.0
2020-08-03 14:40:00,13.11,13.16,13.09,13.16,219132.0,13.11,13.16,13.09,13.16,219132.0
2020-08-03 14:45:00,13.16,13.2,13.14,13.15,288672.0,13.16,13.2,13.14,13.15,288672.0
2020-08-03 14:50:00,13.16,13.17,13.11,13.15,284330.0,13.16,13.17,13.11,13.15,284330.0
2020-08-03 14:55:00,13.16,13.17,13.13,13.14,277008.0,13.16,13.17,13.13,13.14,277008.0
2020-08-03 15:00:00,13.14,13.15,13.09,13.11,506924.0,13.14,13.15,13.09,13.11,506924.0
2020-08-03 15:05:00,13.1,13.12,13.07,13.1,520002.0,13.1,13.12,13.07,13.1,520002.0
2020-08-03 15:10:00,13.1,13.13,13.09,13.11,383699.0,13.1,13.13,13.09,13.11,383699.0
2020-08-03 15:15:00,13.11,13.12,13.06,13.08,423252.0,13.11,13.12,13.06,13.08,423252.0
2020-08-03 15:20:00,13.08,13.09,13.01,13.03,398648.0,13.08,13.09,13.01,13.03,398648.0
2020-08-03 15:25:00,13.03,13.05,13.0,13.01,459599.0,13.03,13.05,13.0,13.01,459599.0
2020-08-03 15:30:00,13.01,13.04,12.99,13.03,495834.0,13.01,13.04,12.99,13.03,495834.0
2020-08-03 15:35:00,13.03,13.03,12.96,12.98,428174.0,13.03,13.03,12.96,12.98,428174.0
2020-08-03 15:40:00,12.99,13.02,12.97,13.01,652055.0,12.99,13.02,12.97,13.01,652055.0
2020-08-03 15:45:00,13.02,13.06,12.99,13.01,618730.0,13.02,13.06,12.99,13.01,618730.0
2020-08-03 15:50:00,13.0,13.05,12.99,13.05,415862.0,13.0,13.05,12.99,13.05,415862.0
2020-08-03 15:55:00,13.04,13.05,13.0,13.05,1041315.0,13.04,13.05,13.0,13.05,1041315.0
2020-08-04 09:30:00,13.04,13.48,13.0,13.43,1500710.0,13.04,13.48,13.0,13.43,1500710.0
2020-08-04 09:35:00,13.43,13.63,13.34,13.57,1136989.0,13.43,13.63,13.34,13.57,1136989.0
2020-08-04 09:40:00,13.56,13.59,13.41,13.52,961873.0,13.56,13.59,13.41,13.52,961873.0
2020-08-04 09:45:00,13.51,13.71,13.49,13.63,894492.0,13.51,13.71,13.49,13.63,894492.0
2020-08-04 09:50:00,13.63,13.85,13.62,13.75,1211049.0,13.63,13.85,13.62,13.75,1211049.0
2020-08-04 09:55:00,13.74,13.9,13.73,13.84,1113303.0,13.74,13.9,13.73,13.84,1113303.0
2020-08-04 10:00:00,13.84,13.85,13.7,13.71,972640.0,13.84,13.85,13.7,13.71,972640.0
2020-08-04 10:05:00,13.71,13.79,13.64,13.78,572725.0,13.71,13.79,13.64,13.78,572725.0
2020-08-04 10:10:00,13.78,13.8,13.73,13.75,358087.0,13.78,13.8,13.73,13.75,358087.0
2020-08-04 10:15:00,13.75,13.91,13.74,13.82,737492.0,13.75,13.91,13.74,13.82,737492.0
2020-08-04 10:20:00,13.82,13.84,13.63,13.67,546939.0,13.82,13.84,13.63,13.67,546939.0
2020-08-04 10:25:00,13.68,13.75,13.62,13.66,362495.0,13.68,13.75,13.62,13.66,362495.0
2020-08-04 10:30:00,13.67,13.68,13.56,13.58,546723.0,13.67,13.68,13.56,13.58,546723.0
2020-08-04 10:35:00,13.58,13.61,13.54,13.58,403287.0,13.58,13.61,13.54,13.58,403287.0
2020-08-04 10:40:00,13.59,13.68,13.58,13.64,428231.0,13.59,13.68,13.58,13.64,428231.0
2020-08-04 10:45:00,13.65,13.72,13.63,13.71,490899.0,13.65,13.72,13.63,13.71,490899.0
2020-08-04 10:50:00,13.71,13.81,13.7,13.74,565638.0,13.71,13.81,13.7,13.74,565638.0
2020-08-04 10:55:00,13.74,13.78,13.64,13.68,352792.0,13.74,13.78,13.64,13.68,352792.0
2020-08-04 11:00:00,13.68,13.68,13.63,13.66,176034.0,13.68,13.68,13.63,13.66,176034.0
2020-08-04 11:05:00,13.66,13.68,13.61,13.63,160920.0,13.66,13.68,13.61,13.63,160920.0
2020-08-04 11:10:00,13.63,13.66,13.6,13.64,196826.0,13.63,13.66,13.6,13.64,196826.0
2020-08-04 11:15:00,13.64,13.66,13.6,13.64,124876.0,13.64,13.66,13.6,13.64,124876.0
2020-08-04 11:20:00,13.64,13.66,13.6,13.63,123891.0,13.64,13.66,13.6,13.63,123891.0
2020-08-04 11:25:00,13.64,13.7,13.63,13.68,192933.0,13.64,13.7,13.63,13.68,192933.0
2020-08-04 11:30:00,13.68,13.69,13.61,13.62,199421.0,13.68,13.69,13.61,13.62,199421.0
2020-08-04 11:35:00,13.62,13.72,13.61,13.71,174597.0,13.62,13.72,13.61,13.71,174597.0
2020-08-04 11:40:00,13.71,13.76,13.7,13.72,239677.0,13.71,13.76,13.7,13.72,239677.0
2020-08-04 11:45:00,13.71,13.79,13.7,13.76,214634.0,13.71,13.79,13.7,13.76,214634.0
2020-08-04 11:50:00,13.76,13.78,13.72,13.73,170985.0,13.76,13.78,13.72,13.73,170985.0
2020-08-04 11:55:00,13.72,13.72,13.66,13.66,132339.0,13.72,13.72,13.66,13.66,132339.0
2020-08-04 12:00:00,13.66,13.67,13.57,13.61,244963.0,13.66,13.67,13.57,13.61,244963.0
2020-08-04 12:05:00,13.61,13.61,13.55,13.57,169302.0,13.61,13.61,13.55,13.57,169302.0
2020-08-04 12:10:00,13.56,13.58,13.49,13.52,236440.0,13.56,13.58,13.49,13.52,236440.0
2020-08-04 12:15:00,13.52,13.57,13.5,13.56,178826.0,13.52,13.57,13.5,13.56,178826.0
2020-08-04 12:20:00,13.56,13.61,13.55,13.57,166354.0,13.56,13.61,13.55,13.57,166354.0
2020-08-04 12:25:00,13.57,13.6,13.56,13.59,79623.0,13.57,13.6,13.56,13.59,79623.0
2020-08-04 12:30:00,13.58,13.67,13.58,13.66,145808.0,13.58,13.67,13.58,13.66,145808.0
2020-08-04 12:35:00,13.66,13.67,13.62,13.65,133126.0,13.66,13.67,13.62,13.65,133126.0
2020-08-04 12:40:00,13.65,13.65,13.6,13.62,314551.0,13.65,13.65,13.6,13.62,314551.0
2020-08-04 12:45:00,13.62,13.66,13.62,13.64,95947.0,13.62,13.66,13.62,13.64,95947.0
2020-08-04 12:50:00,13.64,13.67,13.63,13.64,80662.0,13.64,13.67,13.63,13.64,80662.0
2020-08-04 12:55:00,13.63,13.65,13.6,13.63,110641.0,13.63,13.65,13.6,13.63,110641.0
2020-08-04 13:00:00,13.64,13.64,13.58,13.59,102277.0,13.64,13.64,13.58,13.59,102277.0
2020-08-04 13:05:00,13.59,13.6,13.56,13.56,79914.0,13.59,13.6,13.56,13.56,79914.0
2020-08-04 13:10:00,13.56,13.61,13.54,13.6,106875.0,13.56,13.61,13.54,13.6,106875.0
2020-08-04 13:15:00,13.6,13.6,13.57,13.59,105075.0,13.6,13.6,13.57,13.59,105075.0
2020-08-04 13:20:00,13.59,13.61,13.56,13.56,90043.0,13.59,13.61,13.56,13.56,90043.0
2020-08-04 13:25:00,13.56,13.61,13.56,13.61,64991.0,13.56,13.61,13.56,13.61,64991.0
2020-08-04 13:30:00,13.6,13.61,13.58,13.61,81169.0,13.6,13.61,13.58,13.61,81169.0
2020-08-04 13:35:00,13.61,13.62,13.59,13.61,74299.0,13.61,13.62,13.59,13.61,74299.0
2020-08-04 13:40:00,13.62,13.68,13.61,13.65,151686.0,13.62,13.68,13.61,13.65,151686.0
2020-08-04 13:45:00,13.64,13.7,13.63,13.68,136988.0,13.64,13.7,13.63,13.68,136988.0
2020-08-04 13:50:00,13.68,13.72,13.67,13.71,164319.0,13.68,13.72,13.67,13.71,164319.0
2020-08-04 13:55:00,13.71,13.74,13.67,13.67,256319.0,13.71,13.74,13.67,13.67,256319.0
2020-08-04 14:00:00,13.68,13.73,13.68,13.73,103626.0,13.68,13.73,13.68,13.73,103626.0
2020-08-04 14:05:00,13.72,13.73,13.7,13.7,147999.0,13.72,13.73,13.7,13.7,147999.0
2020-08-04 14:10:00,13.7,13.7,13.64,13.68,185413.0,13.7,13.7,13.64,13.68,185413.0
2020-08-04 14:15:00,13.68,13.78,13.67,13.75,327623.0,13.68,13.78,13.67,13.75,327623.0
2020-08-04 14:20:00,13.75,13.76,13.72,13.73,103397.0,13.75,13.76,13.72,13.73,103397.0
2020-08-04 14:25:00,13.72,13.73,13.66,13.67,183835.0,13.72,13.73,13.66,13.67,183835.0
2020-08-04 14:30:00,13.68,13.68,13.6,13.61,112282.0,13.68,13.68,13.6,13.61,112282.0
2020-08-04 14:35:00,13.61,13.63,13.58,13.61,240051.0,13.61,13.63,13.58,13.61,240051.0
2020-08-04 14:40:00,13.6,13.63,13.59,13.62,166720.0,13.6,13.63,13.59,13.62,166720.0
2020-08-04 14:45:00,13.62,13.64,13.61,13.63,148752.0,13.62,13.64,13.61,13.63,148752.0
2020-08-04 14:50:00,13.63,13.71,13.62,13.7,170848.0,13.63,13.71,13.62,13.7,170848.0
2020-08-04 14:55:00,13.7,13.74,13.69,13.73,208985.0,13.7,13.74,13.69,13.73,208985.0
2020-08-04 15:00:00,13.74,13.74,13.65,13.66,198242.0,13.74,13.74,13.65,13.66,198242.0
2020-08-04 15:05:00,13.65,13.69,13.64,13.67,177615.0,13.65,13.69,13.64,13.67,177615.0
2020-08-04 15:10:00,13.67,13.69,13.63,13.65,300325.0,13.67,13.69,13.63,13.65,300325.0
2020-08-04 15:15:00,13.65,13.68,13.61,13.68,509012.0,13.65,13.68,13.61,13.68,509012.0
2020-08-04 15:20:00,13.68,13.7,13.66,13.68,464315.0,13.68,13.7,13.66,13.68,464315.0
2020-08-04 15:25:00,13.67,13.68,13.63,13.65,529151.0,13.67,13.68,13.63,13.65,529151.0
2020-08-04 15:30:00,13.64,13.65,13.61,13.63,426759.0,13.64,13.65,13.61,13.63,426759.0
2020-08-04 15:35:00,13.62,13.65,13.61,13.63,567723.0,13.62,13.65,13.61,13.63,567723.0
2020-08-04 15:40:00,13.62,13.63,13.59,13.61,519929.0,13.62,13.63,13.59,13.61,519929.0
2020-08-04 15:45:00,13.6,13.61,13.54,13.58,649289.0,13.6,13.61,13.54,13.58,649289.0
2020-08-04 15:50:00,13.57,13.6,13.55,13.55,450442.0,13.57,13.6,13.55,13.55,450442.0
2020-08-04 15:55:00,13.56,13.59,13.53,13.57,950869.0,13.56,13.59,13.53,13.57,950869.0
2020-08-05 09:30:00,13.97,14.2,13.91,14.08,1383398.0,13.97,14.2,13.91,14.08,1383398.0
2020-08-05 09:35:00,14.09,14.12,13.82,13.99,1257875.0,14.09,14.12,13.82,13.99,1257875.0
2020-08-05 09:40:00,13.98,13.99,13.84,13.96,694514.0,13.98,13.99,13.84,13.96,694514.0
2020-08-05 09:45:00,13.96,14.0,13.81,13.82,485422.0,13.96,14.0,13.81,13.82,485422.0
2020-08-05 09:50:00,13.82,13.85,13.61,13.79,749783.0,13.82,13.85,13.61,13.79,749783.0
2020-08-05 09:55:00,13.79,13.88,13.72,13.88,424786.0,13.79,13.88,13.72,13.88,424786.0
2020-08-05 10:00:00,13.87,13.96,13.85,13.9,536383.0,13.87,13.96,13.85,13.9,536383.0
2020-08-05 10:05:00,13.9,13.92,13.81,13.82,492289.0,13.9,13.92,13.81,13.82,492289.0
2020-08-05 10:10:00,13.82,13.87,13.71,13.72,347267.0,13.82,13.87,13.71,13.72,347267.0
2020-08-05 10:15:00,13.72,13.79,13.68,13.68,399894.0,13.72,13.79,13.68,13.68,399894.0
2020-08-05 10:20:00,13.69,13.76,13.62,13.64,568245.0,13.69,13.76,13.62,13.64,568245.0
2020-08-05 10:25:00,13.64,13.65,13.55,13.62,861976.0,13.64,13.65,13.55,13.62,861976.0
2020-08-05 10:30:00,13.63,13.69,13.55,13.56,562973.0,13.63,13.69,13.55,13.56,562973.0
2020-08-05 10:35:00,13.55,13.57,13.46,13.46,507677.0,13.55,13.57,13.46,13.46,507677.0
2020-08-05 10:40:00,13.47,13.52,13.43,13.46,397175.0,13.47,13.52,13.43,13.46,397175.0
2020-08-05 10:45:00,13.47,13.67,13.46,13.66,555307.0,13.47,13.67,13.46,13.66,555307.0
2020-08-05 10:50:00,13.67,13.69,13.58,13.61,621416.0,13.67,13.69,13.58,13.61,621416.0
2020-08-05 10:55:00,13.6,13.61,13.54,13.58,191156.0,13.6,13.61,13.54,13.58,191156.0
2020-08-05 11:00:00,13.58,13.63,13.57,13.6,194472.0,13.58,13.63,13.57,13.6,194472.0
2020-08-05 11:05:00,13.6,13.63,13.57,13.62,192913.0,13.6,13.63,13.57,13.62,192913.0
2020-08-05 11:10:00,13.62,13.62,13.56,13.6,170960.0,13.62,13.62,13.56,13.6,170960.0
2020-08-05 11:15:00,13.6,13.64,13.58,13.63,209160.0,13.6,13.64,13.58,13.63,209160.0
2020-08-05 11:20:00,13.63,13.64,13.6,13.62,185670.0,13.63,13.64,13.6,13.62,185670.0
2020-08-05 11:25:00,13.62,13.68,13.6,13.67,264113.0,13.62,13.68,13.6,13.67,264113.0
2020-08-05 11:30:00,13.67,13.67,13.62,13.66,114342.0,13.67,13.67,13.62,13.66,114342.0
2020-08-05 11:35:00,13.65,13.66,13.57,13.59,161844.0,13.65,13.66,13.57,13.59,161844.0
2020-08-05 11:40:00,13.59,13.61,13.55,13.56,157192.0,13.59,13.61,13.55,13.56,157192.0
2020-08-05 11:45:00,13.56,13.68,13.55,13.66,308735.0,13.56,13.68,13.55,13.66,308735.0
2020-08-05 11:50:00,13.67,13.69,13.65,13.66,223129.0,13.67,13.69,13.65,13.66,223129.0
2020-08-05 11:55:00,13.66,13.69,13.63,13.68,238408.0,13.66,13.69,13.63,13.68,238408.0
2020-08-05 12:00:00,13.67,13.74,13.67,13.7,237800.0,13.67,13.74,13.67,13.7,237800.0
2020-08-05 12:05:00,13.71,13.72,13.66,13.69,126876.0,13.71,13.72,13.66,13.69,126876.0
2020-08-05 12:10:00,13.69,13.7,13.66,13.69,98679.0,13.69,13.7,13.66,13.69,98679.0
2020-08-05 12:15:00,13.69,13.7,13.64,13.65,117014.0,13.69,13.7,13.64,13.65,117014.0
2020-08-05 12:20:00,13.65,13.65,13.6,13.61,165023.0,13.65,13.65,13.6,13.61,165023.0
2020-08-05 12:25:00,13.62,13.62,13.57,13.58,182633.0,13.62,13.62,13.57,13.58,182633.0
2020-08-05 12:30:00,13.57,13.59,13.54,13.54,176452.0,13.57,13.59,13.54,13.54,176452.0
2020-08-05 12:35:00,13.54,13.58,13.52,13.57,189668.0,13.54,13.58,13.52,13.57,189668.0
2020-08-05 12:40:00,13.58,13.59,13.52,13.53,71776.0,13.58,13.59,13.52,13.53,71776.0
2020-08-05 12:45:00,13.52,13.57,13.52,13.57,54597.0,13.52,13.57,13.52,13.57,54597.0
2020-08-05 12:50:00,13.57,13.58,13.53,13.57,135498.0,13.57,13.58,13.53,13.57,135498.0
2020-08-05 12:55:00,13.56,13.57,13.52,13.55,72172.0,13.56,13.57,13.52,13.55,72172.0
2020-08-05 13:00:00,13.54,13.56,13.51,13.55,149933.0,13.54,13.56,13.51,13.55,149933.0
2020-08-05 13:05:00,13.55,13.56,13.5,13.52,126924.0,13.55,13.56,13.5,13.52,126924.0
2020-08-05 13:10:00,13.52,13.53,13.48,13.49,215650.0,13.52,13.53,13.48,13.49,215650.0
2020-08-05 13:15:00,13.49,13.55,13.48,13.54,101373.0,13.49,13.55,13.48,13.54,101373.0
2020-08-05 13:20:00,13.54,13.56,13.52,13.56,216433.0,13.54,13.56,13.52,13.56,216433.0
2020-08-05 13:25:00,13.56,13.65,13.55,13.62,382106.0,13.56,13.65,13.55,13.62,382106.0
2020-08-05 13:30:00,13.62,13.66,13.6,13.61,215676.0,13.62,13.66,13.6,13.61,215676.0
2020-08-05 13:35:00,13.61,13.61,13.54,13.54,532773.0,13.61,13.61,13.54,13.54,532773.0
2020-08-05 13:40:00,13.54,13.58,13.54,13.56,134875.0,13.54,13.58,13.54,13.56,134875.0
2020-08-05 13:45:00,13.57,13.62,13.56,13.62,99354.0,13.57,13.62,13.56,13.62,99354.0
2020-08-05 13:50:00,13.61,13.62,13.58,13.61,63472.0,13.61,13.62,13.58,13.61,63472.0
2020-08-05 13:55:00,13.61,13.63,13.58,13.59,298495.0,13.61,13.63,13.58,13.59,298495.0
2020-08-05 14:00:00,13.59,13.63,13.59,13.6,104773.0,13.59,13.63,13.59,13.6,104773.0
2020-08-05 14:05:00,13.6,13.61,13.58,13.58,76571.0,13.6,13.61,13.58,13.58,76571.0
2020-08-05 14:10:00,13.59,13.65,13.58,13.61,182679.0,13.59,13.65,13.58,13.61,182679.0
2020-08-05 14:15:00,13.61,13.63,13.57,13.58,165702.0,13.61,13.63,13.57,13.58,165702.0
2020-08-05 14:20:00,13.58,13.61,13.57,13.61,89014.0,13.58,13.61,13.57,13.61,89014.0
2020-08-05 14:25:00,13.6,13.69,13.6,13.68,246583.0,13.6,13.69,13.6,13.68,246583.0
2020-08-05 14:30:00,13.68,13.69,13.66,13.68,140186.0,13.68,13.69,13.66,13.68,140186.0
2020-08-05 14:35:00,13.68,13.73,13.67,13.71,205739.0,13.68,13.73,13.67,13.71,205739.0
2020-08-05 14:40:00,13.71,13.76,13.7,13.75,251439.0,13.71,13.76,13.7,13.75,251439.0
2020-08-05 14:45:00,13.76,13.81,13.75,13.77,362133.0,13.76,13.81,13.75,13.77,362133.0
2020-08-05 14:50:00,13.77,13.83,13.74,13.81,377220.0,13.77,13.83,13.74,13.81,377220.0
2020-08-05 14:55:00,13.81,13.85,13.77,13.79,380301.0,13.81,13.85,13.77,13.79,380301.0
2020-08-05 15:00:00,13.79,13.85,13.78,13.85,520365.0,13.79,13.85,13.78,13.85,520365.0
2020-08-05 15:05:00,13.85,13.92,13.84,13.86,707188.0,13.85,13.92,13.84,13.86,707188.0
2020-08-05 15:10:00,13.85,13.86,13.76,13.81,747029.0,13.85,13.86,13.76,13.81,747029.0
2020-08-05 15:15:00,13.81,13.84,13.75,13.8,503281.0,13.81,13.84,13.75,13.8,503281.0
2020-08-05 15:20:00,13.8,13.81,13.76,13.79,155284.0,13.8,13.81,13.76,13.79,155284.0
2020-08-05 15:25:00,13.79,13.85,13.78,13.83,226739.0,13.79,13.85,13.78,13.83,226739.0
2020-08-05 15:30:00,13.83,13.84,13.79,13.82,268620.0,13.83,13.84,13.79,13.82,268620.0
2020-08-05 15:35:00,13.82,13.84,13.76,13.77,213796.0,13.82,13.84,13.76,13.77,213796.0
2020-08-05 15:40:00,13.77,13.78,13.67,13.69,451993.0,13.77,13.78,13.67,13.69,451993.0
2020-08-05 15:45:00,13.68,13.75,13.67,13.71,370578.0,13.68,13.75,13.67,13.71,370578.0
2020-08-05 15:50:00,13.71,13.77,13.71,13.77,385934.0,13.71,13.77,13.71,13.77,385934.0
2020-08-05 15:55:00,13.76,13.78,13.71,13.72,939965.0,13.76,13.78,13.71,13.72,939965.0
2020-08-06 09:30:00,13.34,13.73,13.27,13.7,1230929.0,13.34,13.73,13.27,13.7,1230929.0
2020-08-06 09:35:00,13.71,13.85,13.47,13.52,919332.0,13.71,13.85,13.47,13.52,919332.0
2020-08-06 09:40:00,13.52,13.67,13.48,13.58,511225.0,13.52,13.67,13.48,13.58,511225.0
2020-08-06 09:45:00,13.59,13.67,13.42,13.47,562193.0,13.59,13.67,13.42,13.47,562193.0
2020-08-06 09:50:00,13.46,13.73,13.43,13.63,786215.0,13.46,13.73,13.43,13.63,786215.0
2020-08-06 09:55:00,13.63,13.94,13.61,13.88,1165754.0,13.63,13.94,13.61,13.88,1165754.0
2020-08-06 10:00:00,13.88,14.08,13.81,13.94,1174502.0,13.88,14.08,13.81,13.94,1174502.0
2020-08-06 10:05:00,13.94,14.08,13.86,14.07,745533.0,13.94,14.08,13.86,14.07,745533.0
2020-08-06 10:10:00,14.09,14.2,13.97,14.19,1046058.0,14.09,14.2,13.97,14.19,1046058.0
2020-08-06 10:15:00,14.17,14.19,13.97,14.1,727330.0,14.17,14.19,13.97,14.1,727330.0
2020-08-06 10:20:00,14.09,14.18,13.97,14.09,740406.0,14.09,14.18,13.97,14.09,740406.0
2020-08-06 10:25:00,14.09,14.32,14.01,14.26,1063083.0,14.09,14.32,14.01,14.26,1063083.0
2020-08-06 10:30:00,14.27,14.42,14.21,14.26,1032232.0,14.27,14.42,14.21,14.26,1032232.0
2020-08-06 10:35:00,14.26,14.41,14.15,14.28,790382.0,14.26,14.41,14.15,14.28,790382.0
2020-08-06 10:40:00,14.28,14.28,14.08,14.13,810865.0,14.28,14.28,14.08,14.13,810865.0
2020-08-06 10:45:00,14.12,14.31,14.09,14.16,707527.0,14.12,14.31,14.09,14.16,707527.0
2020-08-06 10:50:00,14.16,14.22,14.06,14.22,507002.0,14.16,14.22,14.06,14.22,507002.0
2020-08-06 10:55:00,14.21,14.29,14.16,14.23,363820.0,14.21,14.29,14.16,14.23,363820.0
2020-08-06 11:00:00,14.22,14.23,14.0,14.05,655565.0,14.22,14.23,14.0,14.05,655565.0
2020-08-06 11:05:00,14.05,14.17,14.02,14.08,379085.0,14.05,14.17,14.02,14.08,379085.0
2020-08-06 11:10:00,14.09,14.19,14.04,14.15,266158.0,14.09,14.19,14.04,14.15,266158.0
2020-08-06 11:15:00,14.15,14.37,14.15,14.27,754366.0,14.15,14.37,14.15,14.27,754366.0
2020-08-06 11:20:00,14.26,14.34,14.17,14.3,463278.0,14.26,14.34,14.17,14.3,463278.0
2020-08-06 11:25:00,14.31,14.31,14.17,14.21,404369.0,14.31,14.31,14.17,14.21,404369.0
2020-08-06 11:30:00,14.21,14.29,14.2,14.24,213925.0,14.21,14.29,14.2,14.24,213925.0
2020-08-06 11:35:00,14.24,14.24,14.09,14.19,377418.0,14.24,14.24,14.09,14.19,377418.0
2020-08-06 11:40:00,14.2,14.2,14.08,14.15,151491.0,14.2,14.2,14.08,14.15,151491.0
2020-08-06 11:45:00,14.15,14.25,14.11,14.23,261841.0,14.15,14.25,14.11,14.23,261841.0
2020-08-06 11:50:00,14.23,14.25,14.15,14.16,239522.0,14.23,14.25,14.15,14.16,239522.0
2020-08-06 11:55:00,14.17,14.21,14.13,14.21,187119.0,14.17,14.21,14.13,14.21,187119.0
2020-08-06 12:00:00,14.2,14.23,14.14,14.18,282147.0,14.2,14.23,14.14,14.18,282147.0
2020-08-06 12:05:00,14.18,14.23,14.15,14.18,158455.0,14.18,14.23,14.15,14.18,158455.0
2020-08-06 12:10:00,14.19,14.29,14.18,14.28,336100.0,14.19,14.29,14.18,14.28,336100.0
2020-08-06 12:15:00,14.27,14.3,14.19,14.19,305160.0,14.27,14.3,14.19,14.19,305160.0
2020-08-06 12:20:00,14.2,14.23,14.16,14.17,151167.0,14.2,14.23,14.16,14.17,151167.0
2020-08-06 12:25:00,14.17,14.22,14.16,14.21,143054.0,14.17,14.22,14.16,14.21,143054.0
2020-08-06 12:30:00,14.21,14.22,14.15,14.17,155212.0,14.21,14.22,14.15,14.17,155212.0
2020-08-06 12:35:00,14.17,14.18,14.09,14.16,262221.0,14.17,14.18,14.09,14.16,262221.0
2020-08-06 12:40:00,14.16,14.22,14.15,14.21,101318.0,14.16,14.22,14.15,14.21,101318.0
2020-08-06 12:45:00,14.22,14.24,14.17,14.23,195069.0,14.22,14.24,14.17,14.23,195069.0
2020-08-06 12:50:00,14.24,14.24,14.18,14.19,99391.0,14.24,14.24,14.18,14.19,99391.0
2020-08-06 12:55:00,14.18,14.22,14.15,14.21,128045.0,14.18,14.22,14.15,14.21,128045.0
2020-08-06 13:00:00,14.21,14.25,14.18,14.19,177984.0,14.21,14.25,14.18,14.19,177984.0
2020-08-06 13:05:00,14.19,14.22,14.16,14.18,213269.0,14.19,14.22,14.16,14.18,213269.0
2020-08-06 13:10:00,14.18,14.19,14.12,14.15,149095.0,14.18,14.19,14.12,14.15,149095.0
2020-08-06 13:15:00,14.15,14.16,14.08,14.1,229437.0,14.15,14.16,14.08,14.1,229437.0
2020-08-06 13:20:00,14.1,14.1,13.95,14.01,430957.0,14.1,14.1,13.95,14.01,430957.0
2020-08-06 13:25:00,14.01,14.07,13.95,14.04,249874.0,14.01,14.07,13.95,14.04,249874.0
2020-08-06 13:30:00,14.03,14.03,13.96,13.98,175959.0,14.03,14.03,13.96,13.98,175959.0
2020-08-06 13:35:00,13.98,13.98,13.87,13.91,347137.0,13.98,13.98,13.87,13.91,347137.0
2020-08-06 13:40:00,13.92,13.99,13.91,13.98,375781.0,13.92,13.99,13.91,13.98,375781.0
2020-08-06 13:45:00,13.97,13.99,13.91,13.96,406637.0,13.97,13.99,13.91,13.96,406637.0
2020-08-06 13:50:00,13.95,13.97,13.9,13.91,325951.0,13.95,13.97,13.9,13.91,325951.0
2020-08-06 13:55:00,13.9,13.93,13.86,13.93,276879.0,13.9,13.93,13.86,13.93,276879.0
2020-08-06 14:00:00,13.93,14.23,13.92,14.23,894021.0,13.93,14.23,13.92,14.23,894021.0
2020-08-06 14:05:00,14.23,14.34,14.17,14.26,1180531.0,14.23,14.34,14.17,14.26,1180531.0
2020-08-06 14:10:00,14.26,14.3,14.18,14.3,591661.0,14.26,14.3,14.18,14.3,591661.0
2020-08-06 14:15:00,14.3,14.34,14.24,14.27,400930.0,14.3,14.34,14.24,14.27,400930.0
2020-08-06 14:20:00,14.27,14.33,14.24,14.24,365753.0,14.27,14.33,14.24,14.24,365753.0
2020-08-06 14:25:00,14.25,14.32,14.24,14.27,281207.0,14.25,14.32,14.24,14.27,281207.0
2020-08-06 14:30:00,14.26,14.34,14.25,14.28,362166.0,14.26,14.34,14.25,14.28,362166.0
2020-08-06 14:35:00,14.28,14.34,14.27,14.34,419178.0,14.28,14.34,14.27,14.34,419178.0
2020-08-06 14:40:00,14.34,14.41,14.29,14.36,805833.0,14.34,14.41,14.29,14.36,805833.0
2020-08-06 14:45:00,14.36,14.36,14.28,14.32,292281.0,14.36,14.36,14.28,14.32,292281.0
2020-08-06 14:50:00,14.33,14.36,14.28,14.3,291569.0,14.33,14.36,14.28,14.3,291569.0
2020-08-06 14:55:00,14.3,14.35,14.27,14.33,178187.0,14.3,14.35,14.27,14.33,178187.0
2020-08-06 15:00:00,14.33,14.37,14.32,14.36,259376.0,14.33,14.37,14.32,14.36,259376.0
2020-08-06 15:05:00,14.35,14.37,14.33,14.34,270469.0,14.35,14.37,14.33,14.34,270469.0
2020-08-06 15:10:00,14.33,14.35,14.3,14.33,304673.0,14.33,14.35,14.3,14.33,304673.0
2020-08-06 15:15:00,14.32,14.38,14.32,14.37,421223.0,14.32,14.38,14.32,14.37,421223.0
2020-08-06 15:20:00,14.38,14.41,14.3,14.33,638224.0,14.38,14.41,14.3,14.33,638224.0
2020-08-06 15:25:00,14.33,14.33,14.26,14.28,467857.0,14.33,14.33,14.26,14.28,467857.0
2020-08-06 15:30:00,14.28,14.32,14.27,14.31,262134.0,14.28,14.32,14.27,14.31,262134.0
2020-08-06 15:35:00,14.3,14.33,14.29,14.29,166485.0,14.3,14.33,14.29,14.29,166485.0
2020-08-06 15:40:00,14.29,14.32,14.26,14.31,347795.0,14.29,14.32,14.26,14.31,347795.0
2020-08-06 15:45:00,14.31,14.38,14.3,14.3,424493.0,14.31,14.38,14.3,14.3,424493.0
2020-08-06 15:50:00,14.3,14.33,14.26,14.32,562501.0,14.3,14.33,14.26,14.32,562501.0
2020-08-06 15:55:00,14.33,14.33,14.24,14.24,876614.0,14.33,14.33,14.24,14.24,876614.0
2020-08-07 09:30:00,14.1,14.18,13.79,13.88,1510310.0,14.1,14.18,13.79,13.88,1510310.0
2020-08-07 09:35:00,13.88,13.91,13.62,13.65,1441931.0,13.88,13.91,13.62,13.65,1441931.0
2020-08-07 09:40:00,13.65,13.81,13.47,13.77,1525718.0,13.65,13.81,13.47,13.77,1525718.0
2020-08-07 09:45:00,13.77,13.92,13.68,13.81,1086441.0,13.77,13.92,13.68,13.81,1086441.0
2020-08-07 09:50:00,13.81,13.89,13.72,13.75,800971.0,13.81,13.89,13.72,13.75,800971.0
2020-08-07 09:55:00,13.75,13.83,13.69,13.76,596081.0,13.75,13.83,13.69,13.76,596081.0
2020-08-07 10:00:00,13.76,13.78,13.68,13.71,447609.0,13.76,13.78,13.68,13.71,447609.0
2020-08-07 10:05:00,13.7,13.74,13.63,13.66,359407.0,13.7,13.74,13.63,13.66,359407.0
2020-08-07 10:10:00,13.65,13.78,13.65,13.77,468731.0,13.65,13.78,13.65,13.77,468731.0
2020-08-07 10:15:00,13.78,13.84,13.72,13.79,460246.0,13.78,13.84,13.72,13.79,460246.0
2020-08-07 10:20:00,13.79,13.81,13.7,13.8,377708.0,13.79,13.81,13.7,13.8,377708.0
2020-08-07 10:25:00,13.8,13.98,13.78,13.96,687828.0,13.8,13.98,13.78,13.96,687828.0
2020-08-07 10:30:00,13.96,13.99,13.85,13.95,700708.0,13.96,13.99,13.85,13.95,700708.0
2020-08-07 10:35:00,13.94,13.98,13.9,13.91,390084.0,13.94,13.98,13.9,13.91,390084.0
2020-08-07 10:40:00,13.92,13.96,13.88,13.94,410125.0,13.92,13.96,13.88,13.94,410125.0
2020-08-07 10:45:00,13.94,14.03,13.93,14.0,410781.0,13.94,14.03,13.93,14.0,410781.0
2020-08-07 10:50:00,14.0,14.09,13.99,14.03,456556.0,14.0,14.09,13.99,14.03,456556.0
2020-08-07 10:55:00,14.02,14.03,13.9,13.94,597820.0,14.02,14.03,13.9,13.94,597820.0
2020-08-07 11:00:00,13.94,13.99,13.9,13.94,244075.0,13.94,13.99,13.9,13.94,244075.0
2020-08-07 11:05:00,13.94,14.01,13.9,13.94,367481.0,13.94,14.01,13.9,13.94,367481.0
2020-08-07 11:10:00,13.94,13.98,13.91,13.91,228641.0,13.94,13.98,13.91,13.91,228641.0
2020-08-07 11:15:00,13.92,13.92,13.85,13.88,281927.0,13.92,13.92,13.85,13.88,281927.0
2020-08-07 11:20:00,13.88,13.9,13.81,13.83,183177.0,13.88,13.9,13.81,13.83,183177.0
2020-08-07 11:25:00,13.83,13.84,13.76,13.79,316925.0,13.83,13.84,13.76,13.79,316925.0
2020-08-07 11:30:00,13.78,13.81,13.71,13.75,330037.0,13.78,13.81,13.71,13.75,330037.0
2020-08-07 11:35:00,13.75,13.78,13.74,13.77,244666.0,13.75,13.78,13.74,13.77,244666.0
2020-08-07 11:40:00,13.77,13.81,13.75,13.76,198398.0,13.77,13.81,13.75,13.76,198398.0
2020-08-07 11:45:00,13.76,13.76,13.7,13.74,278172.0,13.76,13.76,13.7,13.74,278172.0
2020-08-07 11:50:00,13.74,13.74,13.67,13.68,227998.0,13.74,13.74,13.67,13.68,227998.0
2020-08-07 11:55:00,13.67,13.71,13.66,13.67,304763.0,13.67,13.71,13.66,13.67,304763.0
2020-08-07 12:00:00,13.66,13.76,13.63,13.75,398277.0,13.66,13.76,13.63,13.75,398277.0
2020-08-07 12:05:00,13.75,13.76,13.71,13.74,239203.0,13.75,13.76,13.71,13.74,239203.0
2020-08-07 12:10:00,13.73,13.8,13.73,13.79,254773.0,13.73,13.8,13.73,13.79,254773.0
2020-08-07 12:15:00,13.79,13.84,13.75,13.83,185414.0,13.79,13.84,13.75,13.83,185414.0
2020-08-07 12:20:00,13.82,13.86,13.82,13.84,176564.0,13.82,13.86,13.82,13.84,176564.0
2020-08-07 12:25:00,13.84,13.91,13.83,13.89,274252.0,13.84,13.91,13.83,13.89,274252.0
2020-08-07 12:30:00,13.89,13.99,13.88,13.96,462522.0,13.89,13.99,13.88,13.96,462522.0
2020-08-07 12:35:00,13.96,13.96,13.87,13.9,414780.0,13.96,13.96,13.87,13.9,414780.0
2020-08-07 12:40:00,13.89,13.9,13.83,13.84,180516.0,13.89,13.9,13.83,13.84,180516.0
2020-08-07 12:45:00,13.85,13.89,13.82,13.85,165758.0,13.85,13.89,13.82,13.85,165758.0
2020-08-07 12:50:00,13.85,13.87,13.81,13.82,169557.0,13.85,13.87,13.81,13.82,169557.0
2020-08-07 12:55:00,13.81,13.84,13.78,13.79,202657.0,13.81,13.84,13.78,13.79,202657.0
2020-08-07 13:00:00,13.79,13.83,13.76,13.77,116563.0,13.79,13.83,13.76,13.77,116563.0
2020-08-07 13:05:00,13.76,13.79,13.73,13.76,137358.0,13.76,13.79,13.73,13.76,137358.0
2020-08-07 13:10:00,13.76,13.82,13.74,13.78,166460.0,13.76,13.82,13.74,13.78,166460.0
2020-08-07 13:15:00,13.78,13.85,13.76,13.84,237989.0,13.78,13.85,13.76,13.84,237989.0
2020-08-07 13:20:00,13.83,13.89,13.81,13.83,220682.0,13.83,13.89,13.81,13.83,220682.0
2020-08-07 13:25:00,13.83,13.84,13.76,13.79,168267.0,13.83,13.84,13.76,13.79,168267.0
2020-08-07 13:30:00,13.78,13.81,13.75,13.75,125521.0,13.78,13.81,13.75,13.75,125521.0
2020-08-07 13:35:00,13.75,13.78,13.73,13.75,338522.0,13.75,13.78,13.73,13.75,338522.0
2020-08-07 13:40:00,13.74,13.77,13.73,13.77,259853.0,13.74,13.77,13.73,13.77,259853.0
2020-08-07 13:45:00,13.77,13.79,13.75,13.79,244050.0,13.77,13.79,13.75,13.79,244050.0
2020-08-07 13:50:00,13.79,13.8,13.76,13.78,113914.0,13.79,13.8,13.76,13.78,113914.0
2020-08-07 13:55:00,13.78,13.78,13.74,13.77,145057.0,13.78,13.78,13.74,13.77,145057.0
2020-08-07 14:00:00,13.77,13.79,13.75,13.77,97705.0,13.77,13.79,13.75,13.77,97705.0
2020-08-07 14:05:00,13.77,13.79,13.73,13.78,337110.0,13.77,13.79,13.73,13.78,337110.0
2020-08-07 14:10:00,13.78,13.8,13.77,13.8,96900.0,13.78,13.8,13.77,13.8,96900.0
2020-08-07 14:15:00,13.79,13.84,13.79,13.81,115315.0,13.79,13.84,13.79,13.81,115315.0
2020-08-07 14:20:00,13.81,13.84,13.79,13.82,123361.0,13.81,13.84,13.79,13.82,123361.0
2020-08-07 14:25:00,13.82,13.87,13.79,13.87,213947.0,13.82,13.87,13.79,13.87,213947.0
2020-08-07 14:30:00,13.87,13.87,13.81,13.87,221460.0,13.87,13.87,13.81,13.87,221460.0
2020-08-07 14:35:00,13.87,13.9,13.84,13.89,296301.0,13.87,13.9,13.84,13.89,296301.0
2020-08-07 14:40:00,13.9,13.9,13.85,13.87,186051.0,13.9,13.9,13.85,13.87,186051.0
2020-08-07 14:45:00,13.87,13.88,13.84,13.85,139248.0,13.87,13.88,13.84,13.85,139248.0
2020-08-07 14:50:00,13.86,13.86,13.83,13.84,90582.0,13.86,13.86,13.83,13.84,90582.0
2020-08-07 14:55:00,13.84,13.87,13.83,13.85,111887.0,13.84,13.87,13.83,13.85,111887.0
2020-08-07 15:00:00,13.86,13.92,13.85,13.91,282227.0,13.86,13.92,13.85,13.91,282227.0
2020-08-07 15:05:00,13.91,13.94,13.87,13.88,345020.0,13.91,13.94,13.87,13.88,345020.0
2020-08-07 15:10:00,13.88,13.91,13.81,13.84,307391.0,13.88,13.91,13.81,13.84,307391.0
2020-08-07 15:15:00,13.85,13.9,13.85,13.86,209952.0,13.85,13.9,13.85,13.86,209952.0
2020-08-07 15:20:00,13.87,13.91,13.86,13.9,182337.0,13.87,13.91,13.86,13.9,182337.0
2020-08-07 15:25:00,13.9,13.92,13.85,13.9,300965.0,13.9,13.92,13.85,13.9,300965.0
2020-08-07 15:30:00,13.9,13.91,13.87,13.9,169572.0,13.9,13.91,13.87,13.9,169572.0
2020-08-07 15:35:00,13.9,13.95,13.89,13.95,252120.0,13.9,13.95,13.89,13.95,252120.0
2020-08-07 15:40:00,13.94,13.96,13.93,13.96,276435.0,13.94,13.96,13.93,13.96,276435.0
2020-08-07 15:45:00,13.96,14.0,13.95,13.99,532188.0,13.96,14.0,13.95,13.99,532188.0
2020-08-07 15:50:00,13.99,14.03,13.98,14.03,545928.0,13.99,14.03,13.98,14.03,545928.0
2020-08-07 15:55:00,14.02,14.06,13.96,14.0,1074935.0,14.02,14.06,13.96,14.0,1074935.0
2020-08-10 09:30:00,13.99,14.52,13.98,14.5,1806039.0,13.99,14.52,13.98,14.5,1806039.0
2020-08-10 09:35:00,14.5,14.52,14.18,14.21,1294319.0,14.5,14.52,14.18,14.21,1294319.0
2020-08-10 09:40:00,14.21,14.48,14.17,14.46,854010.0,14.21,14.48,14.17,14.46,854010.0
2020-08-10 09:45:00,14.47,14.54,14.38,14.51,962887.0,14.47,14.54,14.38,14.51,962887.0
2020-08-10 09:50:00,14.51,14.65,14.49,14.51,1031664.0,14.51,14.65,14.49,14.51,1031664.0
2020-08-10 09:55:00,14.51,14.66,14.51,14.61,794874.0,14.51,14.66,14.51,14.61,794874.0
2020-08-10 10:00:00,14.6,14.75,14.53,14.71,1130462.0,14.6,14.75,14.53,14.71,1130462.0
2020-08-10 10:05:00,14.7,14.89,14.64,14.87,1118916.0,14.7,14.89,14.64,14.87,1118916.0
2020-08-10 10:10:00,14.87,15.05,14.86,15.02,1708719.0,14.87,15.05,14.86,15.02,1708719.0
2020-08-10 10:15:00,15.01,15.22,14.99,15.21,1418105.0,15.01,15.22,14.99,15.21,1418105.0
2020-08-10 10:20:00,15.21,15.27,15.03,15.08,1751012.0,15.21,15.27,15.03,15.08,1751012.0
2020-08-10 10:25:00,15.07,15.25,15.07,15.22,929476.0,15.07,15.25,15.07,15.22,929476.0
2020-08-10 10:30:00,15.23,15.34,15.17,15.3,1344979.0,15.23,15.34,15.17,15.3,1344979.0
2020-08-10 10:35:00,15.29,15.36,15.24,15.27,914803.0,15.29,15.36,15.24,15.27,914803.0
2020-08-10 10:40:00,15.27,15.29,15.17,15.23,973478.0,15.27,15.29,15.17,15.23,973478.0
2020-08-10 10:45:00,15.23,15.23,14.93,15.02,1235772.0,15.23,15.23,14.93,15.02,1235772.0
2020-08-10 10:50:00,15.01,15.07,14.92,15.04,759275.0,15.01,15.07,14.92,15.04,759275.0
2020-08-10 10:55:00,15.03,15.13,14.88,14.92,764895.0,15.03,15.13,14.88,14.92,764895.0
2020-08-10 11:00:00,14.92,15.05,14.87,15.03,720174.0,14.92,15.05,14.87,15.03,720174.0
2020-08-10 11:05:00,15.03,15.05,14.93,14.96,355780.0,15.03,15.05,14.93,14.96,355780.0
2020-08-10 11:10:00,14.96,14.99,14.9,14.97,435371.0,14.96,14.99,14.9,14.97,435371.0
2020-08-10 11:15:00,14.98,15.12,14.95,15.12,534789.0,14.98,15.12,14.95,15.12,534789.0
2020-08-10 11:20:00,15.12,15.21,15.05,15.21,741873.0,15.12,15.21,15.05,15.21,741873.0
2020-08-10 11:25:00,15.21,15.23,15.11,15.16,600672.0,15.21,15.23,15.11,15.16,600672.0
2020-08-10 11:30:00,15.17,15.22,15.11,15.2,588075.0,15.17,15.22,15.11,15.2,588075.0
2020-08-10 11:35:00,15.2,15.21,15.1,15.12,353540.0,15.2,15.21,15.1,15.12,353540.0
2020-08-10 11:40:00,15.12,15.22,15.11,15.16,381121.0,15.12,15.22,15.11,15.16,381121.0
2020-08-10 11:45:00,15.16,15.25,15.15,15.17,467358.0,15.16,15.25,15.15,15.17,467358.0
2020-08-10 11:50:00,15.16,15.17,15.08,15.08,314582.0,15.16,15.17,15.08,15.08,314582.0
2020-08-10 11:55:00,15.08,15.14,15.05,15.11,317494.0,15.08,15.14,15.05,15.11,317494.0
2020-08-10 12:00:00,15.1,15.15,15.08,15.12,243049.0,15.1,15.15,15.08,15.12,243049.0
2020-08-10 12:05:00,15.11,15.27,15.11,15.24,496827.0,15.11,15.27,15.11,15.24,496827.0
2020-08-10 12:10:00,15.24,15.31,15.2,15.28,646688.0,15.24,15.31,15.2,15.28,646688.0
2020-08-10 12:15:00,15.27,15.31,15.25,15.29,378271.0,15.27,15.31,15.25,15.29,378271.0
2020-08-10 12:20:00,15.28,15.34,15.26,15.28,364227.0,15.28,15.34,15.26,15.28,364227.0
2020-08-10 12:25:00,15.28,15.31,15.24,15.29,343297.0,15.28,15.31,15.24,15.29,343297.0
2020-08-10 12:30:00,15.29,15.29,15.13,15.17,415250.0,15.29,15.29,15.13,15.17,415250.0
2020-08-10 12:35:00,15.17,15.25,15.15,15.17,406136.0,15.17,15.25,15.15,15.17,406136.0
2020-08-10 12:40:00,15.18,15.21,15.14,15.15,276211.0,15.18,15.21,15.14,15.15,276211.0
2020-08-10 12:45:00,15.15,15.2,15.05,15.06,458633.0,15.15,15.2,15.05,15.06,458633.0
2020-08-10 12:50:00,15.05,15.1,15.03,15.09,443625.0,15.05,15.1,15.03,15.09,443625.0
2020-08-10 12:55:00,15.09,15.38,15.05,15.07,407751.0,15.09,15.38,15.05,15.07,407751.0
2020-08-10 13:00:00,15.07,15.13,15.05,15.12,230406.0,15.07,15.13,15.05,15.12,230406.0
2020-08-10 13:05:00,15.12,15.12,15.06,15.07,161768.0,15.12,15.12,15.06,15.07,161768.0
2020-08-10 13:10:00,15.07,15.09,14.94,14.95,531844.0,15.07,15.09,14.94,14.95,531844.0
2020-08-10 13:15:00,14.94,15.03,14.93,14.96,274979.0,14.94,15.03,14.93,14.96,274979.0
2020-08-10 13:20:00,14.96,15.0,14.93,14.99,160200.0,14.96,15.0,14.93,14.99,160200.0
2020-08-10 13:25:00,14.98,14.98,14.92,14.95,178320.0,14.98,14.98,14.92,14.95,178320.0
2020-08-10 13:30:00,14.95,15.0,14.94,15.0,151193.0,14.95,15.0,14.94,15.0,151193.0
2020-08-10 13:35:00,15.0,15.08,14.99,15.06,283435.0,15.0,15.08,14.99,15.06,283435.0
2020-08-10 13:40:00,15.07,15.12,15.05,15.08,202377.0,15.07,15.12,15.05,15.08,202377.0
2020-08-10 13:45:00,15.09,15.09,15.0,15.03,217648.0,15.09,15.09,15.0,15.03,217648.0
2020-08-10 13:50:00,15.03,15.07,15.0,15.02,129842.0,15.03,15.07,15.0,15.02,129842.0
2020-08-10 13:55:00,15.02,15.05,15.01,15.03,123713.0,15.02,15.05,15.01,15.03,123713.0
2020-08-10 14:00:00,15.04,15.09,15.02,15.02,150889.0,15.04,15.09,15.02,15.02,150889.0
2020-08-10 14:05:00,15.03,15.04,15.01,15.03,106272.0,15.03,15.04,15.01,15.03,106272.0
2020-08-10 14:10:00,15.03,15.08,15.02,15.04,121709.0,15.03,15.08,15.02,15.04,121709.0
2020-08-10 14:15:00,15.04,15.11,15.04,15.1,152884.0,15.04,15.11,15.04,15.1,152884.0
2020-08-10 14:20:00,15.11,15.14,15.07,15.11,172496.0,15.11,15.14,15.07,15.11,172496.0
2020-08-10 14:25:00,15.11,15.12,15.08,15.11,185910.0,15.11,15.12,15.08,15.11,185910.0
2020-08-10 14:30:00,15.11,15.15,15.1,15.15,204359.0,15.11,15.15,15.1,15.15,204359.0
2020-08-10 14:35:00,15.14,15.17,15.06,15.11,283546.0,15.14,15.17,15.06,15.11,283546.0
2020-08-10 14:40:00,15.11,15.17,15.1,15.14,189562.0,15.11,15.17,15.1,15.14,189562.0
2020-08-10 14:45:00,15.14,15.18,15.12,15.16,240082.0,15.14,15.18,15.12,15.16,240082.0
2020-08-10 14:50:00,15.15,15.16,15.12,15.14,133874.0,15.15,15.16,15.12,15.14,133874.0
2020-08-10 14:55:00,15.14,15.17,15.12,15.12,137046.0,15.14,15.17,15.12,15.12,137046.0
2020-08-10 15:00:00,15.11,15.15,15.08,15.14,185310.0,15.11,15.15,15.08,15.14,185310.0
2020-08-10 15:05:00,15.14,15.16,15.12,15.16,118014.0,15.14,15.16,15.12,15.16,118014.0
2020-08-10 15:10:00,15.16,15.18,15.13,15.17,183679.0,15.16,15.18,15.13,15.17,183679.0
2020-08-10 15:15:00,15.17,15.18,15.12,15.15,166379.0,15.17,15.18,15.12,15.15,166379.0
2020-08-10 15:20:00,15.16,15.2,15.14,15.18,340838.0,15.16,15.2,15.14,15.18,340838.0
2020-08-10 15:25:00,15.19,15.19,15.13,15.17,213387.0,15.19,15.19,15.13,15.17,213387.0
2020-08-10 15:30:00,15.17,15.18,15.13,15.15,358167.0,15.17,15.18,15.13,15.15,358167.0
2020-08-10 15:35:00,15.15,15.16,15.1,15.13,346044.0,15.15,15.16,15.1,15.13,346044.0
2020-08-10 15:40:00,15.13,15.16,15.11,15.15,351452.0,15.13,15.16,15.11,15.15,351452.0
2020-08-10 15:45:00,15.15,15.21,15.14,15.19,496573.0,15.15,15.21,15.14,15.19,496573.0
2020-08-10 15:50:00,15.19,15.22,15.14,15.18,556583.0,15.19,15.22,15.14,15.18,556583.0
2020-08-10 15:55:00,15.17,15.18,15.1,15.14,945773.0,15.17,15.18,15.1,15.14,945773.0
2020-08-11 09:30:00,16.47,16.48,16.0,16.23,3805385.0,16.47,16.48,16.0,16.23,3805385.0
2020-08-11 09:35:00,16.23,16.58,16.15,16.33,3195410.0,16.23,16.58,16.15,16.33,3195410.0
2020-08-11 09:40:00,16.32,16.37,16.12,16.25,2068860.0,16.32,16.37,16.12,16.25,2068860.0
2020-08-11 09:45:00,16.25,16.41,16.17,16.23,1490147.0,16.25,16.41,16.17,16.23,1490147.0
2020-08-11 09:50:00,16.23,16.35,16.06,16.12,1439366.0,16.23,16.35,16.06,16.12,1439366.0
2020-08-11 09:55:00,16.12,16.21,16.08,16.12,982829.0,16.12,16.21,16.08,16.12,982829.0
2020-08-11 10:00:00,16.11,16.12,15.68,15.78,2028927.0,16.11,16.12,15.68,15.78,2028927.0
2020-08-11 10:05:00,15.78,15.89,15.61,15.62,1130162.0,15.78,15.89,15.61,15.62,1130162.0
2020-08-11 10:10:00,15.63,15.9,15.61,15.84,1009271.0,15.63,15.9,15.61,15.84,1009271.0
2020-08-11 10:15:00,15.84,16.06,15.81,16.01,984164.0,15.84,16.06,15.81,16.01,984164.0
2020-08-11 10:20:00,16.01,16.02,15.79,15.92,674750.0,16.01,16.02,15.79,15.92,674750.0
2020-08-11 10:25:00,15.92,16.01,15.9,15.98,563567.0,15.92,16.01,15.9,15.98,563567.0
2020-08-11 10:30:00,15.97,16.17,15.97,16.16,711055.0,15.97,16.17,15.97,16.16,711055.0
2020-08-11 10:35:00,16.16,16.25,16.11,16.14,858519.0,16.16,16.25,16.11,16.14,858519.0
2020-08-11 10:40:00,16.14,16.24,16.06,16.08,680076.0,16.14,16.24,16.06,16.08,680076.0
2020-08-11 10:45:00,16.07,16.16,16.03,16.05,531741.0,16.07,16.16,16.03,16.05,531741.0
2020-08-11 10:50:00,16.06,16.19,16.06,16.19,432016.0,16.06,16.19,16.06,16.19,432016.0
2020-08-11 10:55:00,16.19,16.21,16.15,16.19,431274.0,16.19,16.21,16.15,16.19,431274.0
2020-08-11 11:00:00,16.2,16.23,16.08,16.13,455159.0,16.2,16.23,16.08,16.13,455159.0
2020-08-11 11:05:00,16.13,16.16,16.09,16.09,413039.0,16.13,16.16,16.09,16.09,413039.0
2020-08-11 11:10:00,16.09,16.12,15.95,15.96,513076.0,16.09,16.12,15.95,15.96,513076.0
2020-08-11 11:15:00,15.96,16.03,15.89,15.99,480857.0,15.96,16.03,15.89,15.99,480857.0
2020-08-11 11:20:00,16.0,16.02,15.95,15.99,281933.0,16.0,16.02,15.95,15.99,281933.0
2020-08-11 11:25:00,15.99,15.99,15.88,15.93,431558.0,15.99,15.99,15.88,15.93,431558.0
2020-08-11 11:30:00,15.93,16.02,15.87,16.0,411234.0,15.93,16.02,15.87,16.0,411234.0
2020-08-11 11:35:00,16.0,16.08,16.0,16.04,393465.0,16.0,16.08,16.0,16.04,393465.0
2020-08-11 11:40:00,16.04,16.07,16.01,16.04,240264.0,16.04,16.07,16.01,16.04,240264.0
2020-08-11 11:45:00,16.04,16.04,15.97,16.02,258914.0,16.04,16.04,15.97,16.02,258914.0
2020-08-11 11:50:00,16.02,16.03,15.97,16.03,292522.0,16.02,16.03,15.97,16.03,292522.0
2020-08-11 11:55:00,16.03,16.05,16.0,16.04,225404.0,16.03,16.05,16.0,16.04,225404.0
2020-08-11 12:00:00,16.03,16.04,15.93,15.96,238726.0,16.03,16.04,15.93,15.96,238726.0
2020-08-11 12:05:00,15.96,16.03,15.95,16.02,298226.0,15.96,16.03,15.95,16.02,298226.0
2020-08-11 12:10:00,16.02,16.06,16.0,16.01,273658.0,16.02,16.06,16.0,16.01,273658.0
2020-08-11 12:15:00,16.0,16.09,15.99,16.08,200914.0,16.0,16.09,15.99,16.08,200914.0
2020-08-11 12:20:00,16.08,16.14,16.05,16.07,346058.0,16.08,16.14,16.05,16.07,346058.0
2020-08-11 12:25:00,16.07,16.23,16.04,16.21,536082.0,16.07,16.23,16.04,16.21,536082.0
2020-08-11 12:30:00,16.22,16.23,16.13,16.18,498241.0,16.22,16.23,16.13,16.18,498241.0
2020-08-11 12:35:00,16.18,16.18,16.08,16.1,212342.0,16.18,16.18,16.08,16.1,212342.0
2020-08-11 12:40:00,16.1,16.14,16.05,16.09,250982.0,16.1,16.14,16.05,16.09,250982.0
2020-08-11 12:45:00,16.09,16.11,16.08,16.09,191230.0,16.09,16.11,16.08,16.09,191230.0
2020-08-11 12:50:00,16.1,16.16,16.09,16.11,183723.0,16.1,16.16,16.09,16.11,183723.0
2020-08-11 12:55:00,16.12,16.16,16.09,16.14,210825.0,16.12,16.16,16.09,16.14,210825.0
2020-08-11 13:00:00,16.14,16.18,16.08,16.16,395576.0,16.14,16.18,16.08,16.16,395576.0
2020-08-11 13:05:00,16.16,16.22,16.14,16.2,279263.0,16.16,16.22,16.14,16.2,279263.0
2020-08-11 13:10:00,16.2,16.26,16.19,16.23,368399.0,16.2,16.26,16.19,16.23,368399.0
2020-08-11 13:15:00,16.23,16.31,16.2,16.29,458292.0,16.23,16.31,16.2,16.29,458292.0
2020-08-11 13:20:00,16.29,16.3,16.24,16.28,321484.0,16.29,16.3,16.24,16.28,321484.0
2020-08-11 13:25:00,16.28,16.3,16.23,16.25,255994.0,16.28,16.3,16.23,16.25,255994.0
2020-08-11 13:30:00,16.25,16.25,16.19,16.23,245339.0,16.25,16.25,16.19,16.23,245339.0
2020-08-11 13:35:00,16.23,16.23,16.17,16.19,207071.0,16.23,16.23,16.17,16.19,207071.0
2020-08-11 13:40:00,16.2,16.26,16.19,16.24,429563.0,16.2,16.26,16.19,16.24,429563.0
2020-08-11 13:45:00,16.23,16.32,16.21,16.29,550647.0,16.23,16.32,16.21,16.29,550647.0
2020-08-11 13:50:00,16.29,16.36,16.26,16.27,520539.0,16.29,16.36,16.26,16.27,520539.0
2020-08-11 13:55:00,16.27,16.33,16.25,16.32,193845.0,16.27,16.33,16.25,16.32,193845.0
2020-08-11 14:00:00,16.32,16.34,16.29,16.32,317709.0,16.32,16.34,16.29,16.32,317709.0
2020-08-11 14:05:00,16.32,16.36,16.32,16.34,399201.0,16.32,16.36,16.32,16.34,399201.0
2020-08-11 14:10:00,16.34,16.4,16.32,16.35,496825.0,16.34,16.4,16.32,16.35,496825.0
2020-08-11 14:15:00,16.34,16.38,16.31,16.35,468581.0,16.34,16.38,16.31,16.35,468581.0
2020-08-11 14:20:00,16.35,16.35,16.3,16.31,327745.0,16.35,16.35,16.3,16.31,327745.0
2020-08-11 14:25:00,16.32,16.33,16.23,16.27,434874.0,16.32,16.33,16.23,16.27,434874.0
2020-08-11 14:30:00,16.26,16.35,16.25,16.34,493083.0,16.26,16.35,16.25,16.34,493083.0
2020-08-11 14:35:00,16.35,16.35,16.26,16.31,283615.0,16.35,16.35,16.26,16.31,283615.0
2020-08-11 14:40:00,16.3,16.32,16.24,16.29,266649.0,16.3,16.32,16.24,16.29,266649.0
2020-08-11 14:45:00,16.28,16.29,16.17,16.18,319803.0,16.28,16.29,16.17,16.18,319803.0
2020-08-11 14:50:00,16.17,16.21,16.11,16.18,439742.0,16.17,16.21,16.11,16.18,439742.0
2020-08-11 14:55:00,16.17,16.22,16.12,16.14,376910.0,16.17,16.22,16.12,16.14,376910.0
2020-08-11 15:00:00,16.14,16.17,16.01,16.04,753505.0,16.14,16.17,16.01,16.04,753505.0
2020-08-11 15:05:00,16.04,16.07,16.03,16.05,272006.0,16.04,16.07,16.03,16.05,272006.0
2020-08-11 15:10:00,16.05,16.11,16.02,16.04,338819.0,16.05,16.11,16.02,16.04,338819.0
2020-08-11 15:15:00,16.04,16.05,15.75,15.79,922933.0,16.04,16.05,15.75,15.79,922933.0
2020-08-11 15:20:00,15.79,15.85,15.71,15.72,717477.0,15.79,15.85,15.71,15.72,717477.0
2020-08-11 15:25:00,15.72,15.85,15.71,15.85,455166.0,15.72,15.85,15.71,15.85,455166.0
2020-08-11 15:30:00,15.85,15.85,15.7,15.71,503537.0,15.85,15.85,15.7,15.71,503537.0
2020-08-11 15:35:00,15.72,15.78,15.66,15.72,522321.0,15.72,15.78,15.66,15.72,522321.0
2020-08-11 15:40:00,15.72,15.76,15.64,15.67,575629.0,15.72,15.76,15.64,15.67,575629.0
2020-08-11 15:45:00,15.66,15.67,15.55,15.58,831797.0,15.66,15.67,15.55,15.58,831797.0
2020-08-11 15:50:00,15.58,15.63,15.55,15.59,677106.0,15.58,15.63,15.55,15.59,677106.0
2020-08-11 15:55:00,15.59,15.67,15.58,15.64,950294.0,15.59,15.67,15.58,15.64,950294.0
2020-08-12 09:30:00,16.11,16.19,15.78,15.94,1736473.0,16.11,16.19,15.78,15.94,1736473.0
2020-08-12 09:35:00,15.93,16.08,15.88,15.9,1196148.0,15.93,16.08,15.88,15.9,1196148.0
2020-08-12 09:40:00,15.89,15.9,15.73,15.82,898125.0,15.89,15.9,15.73,15.82,898125.0
2020-08-12 09:45:00,15.81,15.84,15.59,15.63,916281.0,15.81,15.84,15.59,15.63,916281.0
2020-08-12 09:50:00,15.63,15.64,15.33,15.42,1353393.0,15.63,15.64,15.33,15.42,1353393.0
2020-08-12 09:55:00,15.42,15.57,15.35,15.52,1076779.0,15.42,15.57,15.35,15.52,1076779.0
2020-08-12 10:00:00,15.52,15.53,15.36,15.48,751297.0,15.52,15.53,15.36,15.48,751297.0
2020-08-12 10:05:00,15.48,15.59,15.42,15.51,662317.0,15.48,15.59,15.42,15.51,662317.0
2020-08-12 10:10:00,15.51,15.58,15.45,15.54,422206.0,15.51,15.58,15.45,15.54,422206.0
2020-08-12 10:15:00,15.54,15.58,15.44,15.52,324061.0,15.54,15.58,15.44,15.52,324061.0
2020-08-12 10:20:00,15.52,15.53,15.4,15.43,417324.0,15.52,15.53,15.4,15.43,417324.0
2020-08-12 10:25:00,15.43,15.45,15.23,15.28,758825.0,15.43,15.45,15.23,15.28,758825.0
2020-08-12 10:30:00,15.27,15.37,15.22,15.27,533578.0,15.27,15.37,15.22,15.27,533578.0
2020-08-12 10:35:00,15.27,15.31,15.22,15.25,362948.0,15.27,15.31,15.22,15.25,362948.0
2020-08-12 10:40:00,15.25,15.31,15.22,15.23,340390.0,15.25,15.31,15.22,15.23,340390.0
2020-08-12 10:45:00,15.23,15.33,15.21,15.3,412259.0,15.23,15.33,15.21,15.3,412259.0
2020-08-12 10:50:00,15.3,15.35,15.14,15.15,668085.0,15.3,15.35,15.14,15.15,668085.0
2020-08-12 10:55:00,15.16,15.17,15.03,15.04,676996.0,15.16,15.17,15.03,15.04,676996.0
2020-08-12 11:00:00,15.03,15.09,14.98,15.02,1219783.0,15.03,15.09,14.98,15.02,1219783.0
2020-08-12 11:05:00,15.03,15.03,14.85,14.89,694597.0,15.03,15.03,14.85,14.89,694597.0
2020-08-12 11:10:00,14.89,14.9,14.72,14.78,962447.0,14.89,14.9,14.72,14.78,962447.0
2020-08-12 11:15:00,14.78,14.85,14.72,14.82,498976.0,14.78,14.85,14.72,14.82,498976.0
2020-08-12 11:20:00,14.81,14.96,14.81,14.92,582645.0,14.81,14.96,14.81,14.92,582645.0
2020-08-12 11:25:00,14.93,14.99,14.91,14.96,492510.0,14.93,14.99,14.91,14.96,492510.0
2020-08-12 11:30:00,14.96,15.08,14.94,15.01,551449.0,14.96,15.08,14.94,15.01,551449.0
2020-08-12 11:35:00,15.02,15.02,14.9,14.92,432450.0,15.02,15.02,14.9,14.92,432450.0
2020-08-12 11:40:00,14.91,15.0,14.89,14.99,357150.0,14.91,15.0,14.89,14.99,357150.0
2020-08-12 11:45:00,14.98,15.02,14.94,14.97,299109.0,14.98,15.02,14.94,14.97,299109.0
2020-08-12 11:50:00,14.98,15.02,14.92,14.96,318615.0,14.98,15.02,14.92,14.96,318615.0
2020-08-12 11:55:00,14.96,14.97,14.9,14.93,229820.0,14.96,14.97,14.9,14.93,229820.0
2020-08-12 12:00:00,14.92,15.02,14.89,15.01,285408.0,14.92,15.02,14.89,15.01,285408.0
2020-08-12 12:05:00,15.02,15.03,14.98,15.0,228700.0,15.02,15.03,14.98,15.0,228700.0
2020-08-12 12:10:00,15.0,15.04,14.95,15.04,239281.0,15.0,15.04,14.95,15.04,239281.0
2020-08-12 12:15:00,15.04,15.13,15.03,15.13,612821.0,15.04,15.13,15.03,15.13,612821.0
2020-08-12 12:20:00,15.13,15.2,15.08,15.18,321630.0,15.13,15.2,15.08,15.18,321630.0
2020-08-12 12:25:00,15.19,15.27,15.15,15.2,588045.0,15.19,15.27,15.15,15.2,588045.0
2020-08-12 12:30:00,15.21,15.29,15.17,15.26,242343.0,15.21,15.29,15.17,15.26,242343.0
2020-08-12 12:35:00,15.26,15.28,15.22,15.25,419021.0,15.26,15.28,15.22,15.25,419021.0
2020-08-12 12:40:00,15.25,15.28,15.19,15.2,472668.0,15.25,15.28,15.19,15.2,472668.0
2020-08-12 12:45:00,15.21,15.22,15.1,15.11,338649.0,15.21,15.22,15.1,15.11,338649.0
2020-08-12 12:50:00,15.11,15.12,15.07,15.08,201735.0,15.11,15.12,15.07,15.08,201735.0
2020-08-12 12:55:00,15.09,15.1,14.98,15.03,251325.0,15.09,15.1,14.98,15.03,251325.0
2020-08-12 13:00:00,15.03,15.05,14.98,15.03,227728.0,15.03,15.05,14.98,15.03,227728.0
2020-08-12 13:05:00,15.02,15.03,14.97,15.03,231122.0,15.02,15.03,14.97,15.03,231122.0
2020-08-12 13:10:00,15.02,15.08,14.99,15.06,214565.0,15.02,15.08,14.99,15.06,214565.0
2020-08-12 13:15:00,15.06,15.07,14.97,15.0,316433.0,15.06,15.07,14.97,15.0,316433.0
2020-08-12 13:20:00,15.0,15.03,14.97,15.01,185267.0,15.0,15.03,14.97,15.01,185267.0
2020-08-12 13:25:00,15.02,15.03,14.97,15.0,176717.0,15.02,15.03,14.97,15.0,176717.0
2020-08-12 13:30:00,15.0,15.12,14.99,15.07,250825.0,15.0,15.12,14.99,15.07,250825.0
2020-08-12 13:35:00,15.07,15.13,15.07,15.11,142942.0,15.07,15.13,15.07,15.11,142942.0
2020-08-12 13:40:00,15.11,15.11,15.05,15.07,104916.0,15.11,15.11,15.05,15.07,104916.0
2020-08-12 13:45:00,15.07,15.07,15.01,15.03,142859.0,15.07,15.07,15.01,15.03,142859.0
2020-08-12 13:50:00,15.03,15.04,15.0,15.04,98706.0,15.03,15.04,15.0,15.04,98706.0
2020-08-12 13:55:00,15.04,15.1,15.03,15.1,122151.0,15.04,15.1,15.03,15.1,122151.0
2020-08-12 14:00:00,15.09,15.1,15.05,15.06,103772.0,15.09,15.1,15.05,15.06,103772.0
2020-08-12 14:05:00,15.07,15.09,15.04,15.08,114554.0,15.07,15.09,15.04,15.08,114554.0
2020-08-12 14:10:00,15.09,15.12,15.07,15.1,176580.0,15.09,15.12,15.07,15.1,176580.0
2020-08-12 14:15:00,15.11,15.15,15.1,15.13,187856.0,15.11,15.15,15.1,15.13,187856.0
2020-08-12 14:20:00,15.13,15.14,15.11,15.13,122718.0,15.13,15.14,15.11,15.13,122718.0
2020-08-12 14:25:00,15.14,15.17,15.12,15.13,190349.0,15.14,15.17,15.12,15.13,190349.0
2020-08-12 14:30:00,15.13,15.15,15.1,15.12,137068.0,15.13,15.15,15.1,15.12,137068.0
2020-08-12 14:35:00,15.13,15.15,15.1,15.11,144873.0,15.13,15.15,15.1,15.11,144873.0
2020-08-12 14:40:00,15.11,15.12,15.1,15.11,125940.0,15.11,15.12,15.1,15.11,125940.0
2020-08-12 14:45:00,15.11,15.2,15.11,15.19,167123.0,15.11,15.2,15.11,15.19,167123.0
2020-08-12 14:50:00,15.19,15.22,15.17,15.19,254054.0,15.19,15.22,15.17,15.19,254054.0
2020-08-12 14:55:00,15.18,15.25,15.17,15.23,189824.0,15.18,15.25,15.17,15.23,189824.0
2020-08-12 15:00:00,15.22,15.23,15.15,15.16,181642.0,15.22,15.23,15.15,15.16,181642.0
2020-08-12 15:05:00,15.16,15.2,15.15,15.2,113979.0,15.16,15.2,15.15,15.2,113979.0
2020-08-12 15:10:00,15.19,15.22,15.17,15.21,182180.0,15.19,15.22,15.17,15.21,182180.0
2020-08-12 15:15:00,15.21,15.25,15.18,15.2,218965.0,15.21,15.25,15.18,15.2,218965.0
2020-08-12 15:20:00,15.2,15.24,15.18,15.21,150047.0,15.2,15.24,15.18,15.21,150047.0
2020-08-12 15:25:00,15.22,15.25,15.2,15.24,224086.0,15.22,15.25,15.2,15.24,224086.0
2020-08-12 15:30:00,15.23,15.24,15.16,15.21,323913.0,15.23,15.24,15.16,15.21,323913.0
2020-08-12 15:35:00,15.21,15.23,15.2,15.23,200751.0,15.21,15.23,15.2,15.23,200751.0
2020-08-12 15:40:00,15.22,15.29,15.21,15.29,298426.0,15.22,15.29,15.21,15.29,298426.0
2020-08-12 15:45:00,15.29,15.29,15.25,15.27,224174.0,15.29,15.29,15.25,15.27,224174.0
2020-08-12 15:50:00,15.26,15.29,15.25,15.28,358718.0,15.26,15.29,15.25,15.28,358718.0
2020-08-12 15:55:00,15.27,15.28,15.22,15.23,711115.0,15.27,15.28,15.22,15.23,711115.0
2020-08-13 09:30:00,14.95,15.29,14.93,15.28,1133215.0,14.95,15.29,14.93,15.28,1133215.0
2020-08-13 09:35:00,15.28,15.42,15.21,15.25,797761.0,15.28,15.42,15.21,15.25,797761.0
2020-08-13 09:40:00,15.26,15.34,15.18,15.33,664359.0,15.26,15.34,15.18,15.33,664359.0
2020-08-13 09:45:00,15.33,15.5,15.27,15.5,729455.0,15.33,15.5,15.27,15.5,729455.0
2020-08-13 09:50:00,15.5,15.74,15.49,15.72,1175689.0,15.5,15.74,15.49,15.72,1175689.0
2020-08-13 09:55:00,15.72,15.84,15.62,15.72,1087830.0,15.72,15.84,15.62,15.72,1087830.0
2020-08-13 10:00:00,15.73,15.91,15.68,15.89,1157912.0,15.73,15.91,15.68,15.89,1157912.0
2020-08-13 10:05:00,15.88,15.89,15.67,15.68,678920.0,15.88,15.89,15.67,15.68,678920.0
2020-08-13 10:10:00,15.69,15.69,15.56,15.59,666937.0,15.69,15.69,15.56,15.59,666937.0
2020-08-13 10:15:00,15.59,15.77,15.53,15.7,501294.0,15.59,15.77,15.53,15.7,501294.0
2020-08-13 10:20:00,15.7,15.71,15.56,15.63,427924.0,15.7,15.71,15.56,15.63,427924.0
2020-08-13 10:25:00,15.63,15.68,15.5,15.51,374537.0,15.63,15.68,15.5,15.51,374537.0
2020-08-13 10:30:00,15.5,15.56,15.47,15.52,414301.0,15.5,15.56,15.47,15.52,414301.0
2020-08-13 10:35:00,15.51,15.53,15.42,15.42,325162.0,15.51,15.53,15.42,15.42,325162.0
2020-08-13 10:40:00,15.43,15.53,15.41,15.5,277050.0,15.43,15.53,15.41,15.5,277050.0
2020-08-13 10:45:00,15.5,15.61,15.46,15.47,468548.0,15.5,15.61,15.46,15.47,468548.0
2020-08-13 10:50:00,15.47,15.53,15.45,15.53,201851.0,15.47,15.53,15.45,15.53,201851.0
2020-08-13 10:55:00,15.53,15.54,15.46,15.46,164937.0,15.53,15.54,15.46,15.46,164937.0
2020-08-13 11:00:00,15.47,15.47,15.32,15.35,449220.0,15.47,15.47,15.32,15.35,449220.0
2020-08-13 11:05:00,15.34,15.39,15.3,15.32,285271.0,15.34,15.39,15.3,15.32,285271.0
2020-08-13 11:10:00,15.32,15.35,15.28,15.35,259135.0,15.32,15.35,15.28,15.35,259135.0
2020-08-13 11:15:00,15.36,15.37,15.23,15.25,343262.0,15.36,15.37,15.23,15.25,343262.0
2020-08-13 11:20:00,15.24,15.27,15.2,15.2,227275.0,15.24,15.27,15.2,15.2,227275.0
2020-08-13 11:25:00,15.19,15.28,15.19,15.22,291438.0,15.19,15.28,15.19,15.22,291438.0
2020-08-13 11:30:00,15.22,15.32,15.21,15.25,225151.0,15.22,15.32,15.21,15.25,225151.0
2020-08-13 11:35:00,15.26,15.33,15.25,15.29,286977.0,15.26,15.33,15.25,15.29,286977.0
2020-08-13 11:40:00,15.29,15.35,15.27,15.34,284816.0,15.29,15.35,15.27,15.34,284816.0
2020-08-13 11:45:00,15.34,15.36,15.3,15.32,90362.0,15.34,15.36,15.3,15.32,90362.0
2020-08-13 11:50:00,15.32,15.4,15.31,15.4,141568.0,15.32,15.4,15.31,15.4,141568.0
2020-08-13 11:55:00,15.4,15.51,15.39,15.48,487675.0,15.4,15.51,15.39,15.48,487675.0
2020-08-13 12:00:00,15.48,15.49,15.38,15.42,155212.0,15.48,15.49,15.38,15.42,155212.0
2020-08-13 12:05:00,15.42,15.44,15.34,15.41,228210.0,15.42,15.44,15.34,15.41,228210.0
2020-08-13 12:10:00,15.41,15.41,15.37,15.4,70750.0,15.41,15.41,15.37,15.4,70750.0
2020-08-13 12:15:00,15.4,15.42,15.35,15.39,152894.0,15.4,15.42,15.35,15.39,152894.0
2020-08-13 12:20:00,15.39,15.46,15.38,15.46,121964.0,15.39,15.46,15.38,15.46,121964.0
2020-08-13 12:25:00,15.46,15.49,15.44,15.46,188371.0,15.46,15.49,15.44,15.46,188371.0
2020-08-13 12:30:00,15.46,15.49,15.43,15.43,77765.0,15.46,15.49,15.43,15.43,77765.0
2020-08-13 12:35:00,15.43,15.45,15.4,15.44,189104.0,15.43,15.45,15.4,15.44,189104.0
2020-08-13 12:40:00,15.44,15.45,15.4,15.42,67707.0,15.44,15.45,15.4,15.42,67707.0
2020-08-13 12:45:00,15.42,15.47,15.41,15.46,122336.0,15.42,15.47,15.41,15.46,122336.0
2020-08-13 12:50:00,15.46,15.47,15.45,15.46,115563.0,15.46,15.47,15.45,15.46,115563.0
2020-08-13 12:55:00,15.46,15.46,15.41,15.41,56646.0,15.46,15.46,15.41,15.41,56646.0
2020-08-13 13:00:00,15.42,15.47,15.41,15.43,86599.0,15.42,15.47,15.41,15.43,86599.0
2020-08-13 13:05:00,15.43,15.46,15.43,15.45,83583.0,15.43,15.46,15.43,15.45,83583.0
2020-08-13 13:10:00,15.45,15.47,15.42,15.44,54322.0,15.45,15.47,15.42,15.44,54322.0
2020-08-13 13:15:00,15.44,15.49,15.43,15.48,151385.0,15.44,15.49,15.43,15.48,151385.0
2020-08-13 13:20:00,15.48,15.5,15.46,15.47,94422.0,15.48,15.5,15.46,15.47,94422.0
2020-08-13 13:25:00,15.46,15.51,15.46,15.5,115356.0,15.46,15.51,15.46,15.5,115356.0
2020-08-13 13:30:00,15.5,15.5,15.39,15.41,176599.0,15.5,15.5,15.39,15.41,176599.0
2020-08-13 13:35:00,15.41,15.41,15.38,15.38,280842.0,15.41,15.41,15.38,15.38,280842.0
2020-08-13 13:40:00,15.39,15.39,15.34,15.35,141650.0,15.39,15.39,15.34,15.35,141650.0
2020-08-13 13:45:00,15.36,15.41,15.35,15.41,84267.0,15.36,15.41,15.35,15.41,84267.0
2020-08-13 13:50:00,15.41,15.42,15.37,15.4,290794.0,15.41,15.42,15.37,15.4,290794.0
2020-08-13 13:55:00,15.4,15.41,15.38,15.39,50887.0,15.4,15.41,15.38,15.39,50887.0
2020-08-13 14:00:00,15.4,15.45,15.39,15.45,106926.0,15.4,15.45,15.39,15.45,106926.0
2020-08-13 14:05:00,15.44,15.45,15.42,15.43,89662.0,15.44,15.45,15.42,15.43,89662.0
2020-08-13 14:10:00,15.43,15.47,15.42,15.46,81692.0,15.43,15.47,15.42,15.46,81692.0
2020-08-13 14:15:00,15.47,15.51,15.45,15.47,194588.0,15.47,15.51,15.45,15.47,194588.0
2020-08-13 14:20:00,15.46,15.47,15.4,15.41,177568.0,15.46,15.47,15.4,15.41,177568.0
2020-08-13 14:25:00,15.41,15.45,15.41,15.41,88218.0,15.41,15.45,15.41,15.41,88218.0
2020-08-13 14:30:00,15.41,15.42,15.38,15.39,127807.0,15.41,15.42,15.38,15.39,127807.0
2020-08-13 14:35:00,15.39,15.39,15.32,15.33,206638.0,15.39,15.39,15.32,15.33,206638.0
2020-08-13 14:40:00,15.33,15.38,15.32,15.36,143241.0,15.33,15.38,15.32,15.36,143241.0
2020-08-13 14:45:00,15.36,15.41,15.36,15.37,132926.0,15.36,15.41,15.36,15.37,132926.0
2020-08-13 14:50:00,15.36,15.37,15.29,15.34,235897.0,15.36,15.37,15.29,15.34,235897.0
2020-08-13 14:55:00,15.33,15.34,15.28,15.31,205393.0,15.33,15.34,15.28,15.31,205393.0
2020-08-13 15:00:00,15.31,15.34,15.28,15.31,199747.0,15.31,15.34,15.28,15.31,199747.0
2020-08-13 15:05:00,15.31,15.33,15.28,15.29,366848.0,15.31,15.33,15.28,15.29,366848.0
2020-08-13 15:10:00,15.29,15.31,15.27,15.29,143750.0,15.29,15.31,15.27,15.29,143750.0
2020-08-13 15:15:00,15.28,15.35,15.28,15.33,154489.0,15.28,15.35,15.28,15.33,154489.0
2020-08-13 15:20:00,15.34,15.41,15.33,15.41,230102.0,15.34,15.41,15.33,15.41,230102.0
2020-08-13 15:25:00,15.41,15.42,15.35,15.38,199332.0,15.41,15.42,15.35,15.38,199332.0
2020-08-13 15:30:00,15.38,15.39,15.34,15.37,125595.0,15.38,15.39,15.34,15.37,125595.0
2020-08-13 15:35:00,15.37,15.38,15.31,15.33,130279.0,15.37,15.38,15.31,15.33,130279.0
2020-08-13 15:40:00,15.33,15.34,15.31,15.33,109524.0,15.33,15.34,15.31,15.33,109524.0
2020-08-13 15:45:00,15.32,15.34,15.3,15.32,135290.0,15.32,15.34,15.3,15.32,135290.0
2020-08-13 15:50:00,15.32,15.36,15.3,15.34,241247.0,15.32,15.36,15.3,15.34,241247.0
2020-08-13 15:55:00,15.34,15.37,15.32,15.34,477531.0,15.34,15.37,15.32,15.34,477531.0
2020-08-14 09:30:00,15.1,15.33,14.97,15.2,1062946.0,15.1,15.33,14.97,15.2,1062946.0
2020-08-14 09:35:00,15.2,15.22,15.02,15.04,617784.0,15.2,15.22,15.02,15.04,617784.0
2020-08-14 09:40:00,15.05,15.08,14.91,14.94,1288006.0,15.05,15.08,14.91,14.94,1288006.0
2020-08-14 09:45:00,14.94,15.07,14.93,15.07,440747.0,14.94,15.07,14.93,15.07,440747.0
2020-08-14 09:50:00,15.07,15.16,14.99,15.15,567514.0,15.07,15.16,14.99,15.15,567514.0
2020-08-14 09:55:00,15.15,15.24,15.09,15.23,379569.0,15.15,15.24,15.09,15.23,379569.0
2020-08-14 10:00:00,15.22,15.32,15.21,15.22,418641.0,15.22,15.32,15.21,15.22,418641.0
2020-08-14 10:05:00,15.23,15.39,15.2,15.36,482038.0,15.23,15.39,15.2,15.36,482038.0
2020-08-14 10:10:00,15.37,15.47,15.35,15.39,666156.0,15.37,15.47,15.35,15.39,666156.0
2020-08-14 10:15:00,15.39,15.53,15.39,15.46,475492.0,15.39,15.53,15.39,15.46,475492.0
2020-08-14 10:20:00,15.47,15.64,15.43,15.63,592755.0,15.47,15.64,15.43,15.63,592755.0
2020-08-14 10:25:00,15.64,15.71,15.55,15.7,741593.0,15.64,15.71,15.55,15.7,741593.0
2020-08-14 10:30:00,15.7,15.7,15.54,15.56,607902.0,15.7,15.7,15.54,15.56,607902.0
2020-08-14 10:35:00,15.57,15.59,15.5,15.54,453086.0,15.57,15.59,15.5,15.54,453086.0
2020-08-14 10:40:00,15.54,15.55,15.46,15.47,345441.0,15.54,15.55,15.46,15.47,345441.0
2020-08-14 10:45:00,15.46,15.59,15.46,15.57,402515.0,15.46,15.59,15.46,15.57,402515.0
2020-08-14 10:50:00,15.56,15.6,15.43,15.45,286447.0,15.56,15.6,15.43,15.45,286447.0
2020-08-14 10:55:00,15.46,15.54,15.43,15.54,280989.0,15.46,15.54,15.43,15.54,280989.0
2020-08-14 11:00:00,15.54,15.57,15.49,15.5,179026.0,15.54,15.57,15.49,15.5,179026.0
2020-08-14 11:05:00,15.51,15.53,15.48,15.49,133049.0,15.51,15.53,15.48,15.49,133049.0
2020-08-14 11:10:00,15.48,15.53,15.45,15.51,175316.0,15.48,15.53,15.45,15.51,175316.0
2020-08-14 11:15:00,15.51,15.68,15.5,15.63,435643.0,15.51,15.68,15.5,15.63,435643.0
2020-08-14 11:20:00,15.64,15.68,15.58,15.62,225083.0,15.64,15.68,15.58,15.62,225083.0
2020-08-14 11:25:00,15.62,15.65,15.6,15.64,162984.0,15.62,15.65,15.6,15.64,162984.0
2020-08-14 11:30:00,15.64,15.65,15.6,15.63,151127.0,15.64,15.65,15.6,15.63,151127.0
2020-08-14 11:35:00,15.63,15.73,15.62,15.72,320047.0,15.63,15.73,15.62,15.72,320047.0
2020-08-14 11:40:00,15.72,15.73,15.66,15.68,220365.0,15.72,15.73,15.66,15.68,220365.0
2020-08-14 11:45:00,15.68,15.7,15.6,15.66,185957.0,15.68,15.7,15.6,15.66,185957.0
2020-08-14 11:50:00,15.66,15.68,15.62,15.63,198403.0,15.66,15.68,15.62,15.63,198403.0
2020-08-14 11:55:00,15.63,15.74,15.61,15.73,1292838.0,15.63,15.74,15.61,15.73,1292838.0
2020-08-14 12:00:00,15.73,15.74,15.67,15.72,282984.0,15.73,15.74,15.67,15.72,282984.0
2020-08-14 12:05:00,15.72,15.72,15.67,15.72,157437.0,15.72,15.72,15.67,15.72,157437.0
2020-08-14 12:10:00,15.72,15.72,15.67,15.71,245147.0,15.72,15.72,15.67,15.71,245147.0
2020-08-14 12:15:00,15.71,15.75,15.69,15.73,257175.0,15.71,15.75,15.69,15.73,257175.0
2020-08-14 12:20:00,15.73,15.75,15.69,15.7,214395.0,15.73,15.75,15.69,15.7,214395.0
2020-08-14 12:25:00,15.71,15.73,15.68,15.72,118178.0,15.71,15.73,15.68,15.72,118178.0
2020-08-14 12:30:00,15.72,15.72,15.63,15.67,177327.0,15.72,15.72,15.63,15.67,177327.0
2020-08-14 12:35:00,15.67,15.69,15.64,15.66,81100.0,15.67,15.69,15.64,15.66,81100.0
2020-08-14 12:40:00,15.67,15.67,15.58,15.59,131379.0,15.67,15.67,15.58,15.59,131379.0
2020-08-14 12:45:00,15.6,15.61,15.58,15.6,103545.0,15.6,15.61,15.58,15.6,103545.0
2020-08-14 12:50:00,15.6,15.63,15.57,15.63,84953.0,15.6,15.63,15.57,15.63,84953.0
2020-08-14 12:55:00,15.63,15.65,15.59,15.65,75613.0,15.63,15.65,15.59,15.65,75613.0
2020-08-14 13:00:00,15.64,15.71,15.63,15.68,176274.0,15.64,15.71,15.63,15.68,176274.0
2020-08-14 13:05:00,15.67,15.68,15.64,15.67,75448.0,15.67,15.68,15.64,15.67,75448.0
2020-08-14 13:10:00,15.67,15.67,15.63,15.65,54181.0,15.67,15.67,15.63,15.65,54181.0
2020-08-14 13:15:00,15.66,15.67,15.61,15.61,50863.0,15.66,15.67,15.61,15.61,50863.0
2020-08-14 13:20:00,15.61,15.67,15.6,15.66,76395.0,15.61,15.67,15.6,15.66,76395.0
2020-08-14 13:25:00,15.65,15.69,15.64,15.69,97773.0,15.65,15.69,15.64,15.69,97773.0
2020-08-14 13:30:00,15.68,15.69,15.65,15.67,136385.0,15.68,15.69,15.65,15.67,136385.0
2020-08-14 13:35:00,15.68,15.73,15.65,15.73,142572.0,15.68,15.73,15.65,15.73,142572.0
2020-08-14 13:40:00,15.72,15.83,15.72,15.79,781834.0,15.72,15.83,15.72,15.79,781834.0
2020-08-14 13:45:00,15.79,15.85,15.77,15.83,234163.0,15.79,15.85,15.77,15.83,234163.0
2020-08-14 13:50:00,15.82,15.89,15.81,15.88,330616.0,15.82,15.89,15.81,15.88,330616.0
2020-08-14 13:55:00,15.87,15.88,15.82,15.83,182954.0,15.87,15.88,15.82,15.83,182954.0
2020-08-14 14:00:00,15.82,15.86,15.81,15.83,191473.0,15.82,15.86,15.81,15.83,191473.0
2020-08-14 14:05:00,15.83,15.84,15.76,15.78,190533.0,15.83,15.84,15.76,15.78,190533.0
2020-08-14 14:10:00,15.77,15.81,15.73,15.79,315426.0,15.77,15.81,15.73,15.79,315426.0
2020-08-14 14:15:00,15.78,15.81,15.76,15.76,263176.0,15.78,15.81,15.76,15.76,263176.0
2020-08-14 14:20:00,15.77,15.78,15.73,15.76,148501.0,15.77,15.78,15.73,15.76,148501.0
2020-08-14 14:25:00,15.76,15.77,15.73,15.74,106882.0,15.76,15.77,15.73,15.74,106882.0
2020-08-14 14:30:00,15.74,15.77,15.71,15.75,133177.0,15.74,15.77,15.71,15.75,133177.0
2020-08-14 14:35:00,15.75,15.76,15.73,15.74,69307.0,15.75,15.76,15.73,15.74,69307.0
2020-08-14 14:40:00,15.74,15.77,15.68,15.7,163386.0,15.74,15.77,15.68,15.7,163386.0
2020-08-14 14:45:00,15.71,15.72,15.66,15.7,232546.0,15.71,15.72,15.66,15.7,232546.0
2020-08-14 14:50:00,15.7,15.75,15.69,15.73,151779.0,15.7,15.75,15.69,15.73,151779.0
2020-08-14 14:55:00,15.73,15.75,15.71,15.74,300040.0,15.73,15.75,15.71,15.74,300040.0
2020-08-14 15:00:00,15.74,15.75,15.71,15.74,205091.0,15.74,15.75,15.71,15.74,205091.0
2020-08-14 15:05:00,15.74,15.76,15.71,15.72,126649.0,15.74,15.76,15.71,15.72,126649.0
2020-08-14 15:10:00,15.72,15.73,15.66,15.7,236155.0,15.72,15.73,15.66,15.7,236155.0
2020-08-14 15:15:00,15.69,15.72,15.67,15.71,118831.0,15.69,15.72,15.67,15.71,118831.0
2020-08-14 15:20:00,15.7,15.74,15.7,15.72,112043.0,15.7,15.74,15.7,15.72,112043.0
2020-08-14 15:25:00,15.72,15.74,15.7,15.73,90113.0,15.72,15.74,15.7,15.73,90113.0
2020-08-14 15:30:00,15.73,15.74,15.71,15.72,116831.0,15.73,15.74,15.71,15.72,116831.0
2020-08-14 15:35:00,15.72,15.72,15.69,15.7,144462.0,15.72,15.72,15.69,15.7,144462.0
2020-08-14 15:40:00,15.71,15.71,15.67,15.7,259882.0,15.71,15.71,15.67,15.7,259882.0
2020-08-14 15:45:00,15.7,15.71,15.66,15.68,219807.0,15.7,15.71,15.66,15.68,219807.0
2020-08-14 15:50:00,15.67,15.72,15.67,15.7,308082.0,15.67,15.72,15.67,15.7,308082.0
2020-08-14 15:55:00,15.7,15.75,15.69,15.75,618825.0,15.7,15.75,15.69,15.75,618825.0
2020-08-17 09:30:00,15.85,15.86,15.4,15.43,1680547.0,15.85,15.86,15.4,15.43,1680547.0
2020-08-17 09:35:00,15.43,15.48,15.34,15.43,947057.0,15.43,15.48,15.34,15.43,947057.0
2020-08-17 09:40:00,15.44,15.44,15.21,15.3,939517.0,15.44,15.44,15.21,15.3,939517.0
2020-08-17 09:45:00,15.31,15.34,15.21,15.3,600791.0,15.31,15.34,15.21,15.3,600791.0
2020-08-17 09:50:00,15.31,15.31,15.15,15.19,656304.0,15.31,15.31,15.15,15.19,656304.0
2020-08-17 09:55:00,15.19,15.25,15.13,15.21,1025857.0,15.19,15.25,15.13,15.21,1025857.0
2020-08-17 10:00:00,15.21,15.25,15.06,15.14,792033.0,15.21,15.25,15.06,15.14,792033.0
2020-08-17 10:05:00,15.14,15.19,15.04,15.16,455860.0,15.14,15.19,15.04,15.16,455860.0
2020-08-17 10:10:00,15.16,15.29,15.16,15.24,497538.0,15.16,15.29,15.16,15.24,497538.0
2020-08-17 10:15:00,15.24,15.31,15.23,15.29,303544.0,15.24,15.31,15.23,15.29,303544.0
2020-08-17 10:20:00,15.29,15.34,15.29,15.33,236371.0,15.29,15.34,15.29,15.33,236371.0
2020-08-17 10:25:00,15.32,15.39,15.26,15.27,352358.0,15.32,15.39,15.26,15.27,352358.0
2020-08-17 10:30:00,15.27,15.32,15.24,15.29,243355.0,15.27,15.32,15.24,15.29,243355.0
2020-08-17 10:35:00,15.29,15.31,15.16,15.17,400359.0,15.29,15.31,15.16,15.17,400359.0
2020-08-17 10:40:00,15.18,15.24,15.13,15.2,268545.0,15.18,15.24,15.13,15.2,268545.0
2020-08-17 10:45:00,15.2,15.22,15.14,15.17,163112.0,15.2,15.22,15.14,15.17,163112.0
2020-08-17 10:50:00,15.18,15.18,15.12,15.13,114951.0,15.18,15.18,15.12,15.13,114951.0
2020-08-17 10:55:00,15.14,15.2,15.13,15.18,162029.0,15.14,15.2,15.13,15.18,162029.0
2020-08-17 11:00:00,15.17,15.23,15.17,15.21,76582.0,15.17,15.23,15.17,15.21,76582.0
2020-08-17 11:05:00,15.21,15.22,15.13,15.2,161631.0,15.21,15.22,15.13,15.2,161631.0
2020-08-17 11:10:00,15.2,15.28,15.18,15.28,114806.0,15.2,15.28,15.18,15.28,114806.0
2020-08-17 11:15:00,15.28,15.3,15.24,15.29,141382.0,15.28,15.3,15.24,15.29,141382.0
2020-08-17 11:20:00,15.29,15.33,15.28,15.3,198747.0,15.29,15.33,15.28,15.3,198747.0
2020-08-17 11:25:00,15.3,15.3,15.23,15.24,132202.0,15.3,15.3,15.23,15.24,132202.0
2020-08-17 11:30:00,15.23,15.26,15.19,15.23,132137.0,15.23,15.26,15.19,15.23,132137.0
2020-08-17 11:35:00,15.23,15.28,15.22,15.27,154038.0,15.23,15.28,15.22,15.27,154038.0
2020-08-17 11:40:00,15.27,15.32,15.26,15.28,105307.0,15.27,15.32,15.26,15.28,105307.0
2020-08-17 11:45:00,15.28,15.31,15.27,15.29,58956.0,15.28,15.31,15.27,15.29,58956.0
2020-08-17 11:50:00,15.29,15.34,15.28,15.34,123297.0,15.29,15.34,15.28,15.34,123297.0
2020-08-17 11:55:00,15.34,15.35,15.3,15.32,124035.0,15.34,15.35,15.3,15.32,124035.0
2020-08-17 12:00:00,15.32,15.35,15.31,15.33,63979.0,15.32,15.35,15.31,15.33,63979.0
2020-08-17 12:05:00,15.34,15.35,15.32,15.34,79962.0,15.34,15.35,15.32,15.34,79962.0
2020-08-17 12:10:00,15.33,15.34,15.25,15.28,122294.0,15.33,15.34,15.25,15.28,122294.0
2020-08-17 12:15:00,15.28,15.3,15.27,15.3,75536.0,15.28,15.3,15.27,15.3,75536.0
2020-08-17 12:20:00,15.29,15.34,15.29,15.33,64655.0,15.29,15.34,15.29,15.33,64655.0
2020-08-17 12:25:00,15.33,15.36,15.32,15.36,97973.0,15.33,15.36,15.32,15.36,97973.0
2020-08-17 12:30:00,15.36,15.39,15.35,15.39,87677.0,15.36,15.39,15.35,15.39,87677.0
2020-08-17 12:35:00,15.39,15.4,15.35,15.36,159419.0,15.39,15.4,15.35,15.36,159419.0
2020-08-17 12:40:00,15.35,15.41,15.35,15.4,151362.0,15.35,15.41,15.35,15.4,151362.0
2020-08-17 12:45:00,15.41,15.44,15.39,15.4,131517.0,15.41,15.44,15.39,15.4,131517.0
2020-08-17 12:50:00,15.4,15.45,15.38,15.42,149002.0,15.4,15.45,15.38,15.42,149002.0
2020-08-17 12:55:00,15.43,15.47,15.41,15.45,233748.0,15.43,15.47,15.41,15.45,233748.0
2020-08-17 13:00:00,15.45,15.46,15.42,15.44,130927.0,15.45,15.46,15.42,15.44,130927.0
2020-08-17 13:05:00,15.43,15.45,15.42,15.43,76928.0,15.43,15.45,15.42,15.43,76928.0
2020-08-17 13:10:00,15.43,15.44,15.39,15.44,112535.0,15.43,15.44,15.39,15.44,112535.0
2020-08-17 13:15:00,15.43,15.45,15.4,15.45,76290.0,15.43,15.45,15.4,15.45,76290.0
2020-08-17 13:20:00,15.45,15.48,15.43,15.48,109591.0,15.45,15.48,15.43,15.48,109591.0
2020-08-17 13:25:00,15.48,15.48,15.42,15.42,91417.0,15.48,15.48,15.42,15.42,91417.0
2020-08-17 13:30:00,15.42,15.42,15.39,15.41,166914.0,15.42,15.42,15.39,15.41,166914.0
2020-08-17 13:35:00,15.41,15.43,15.37,15.38,130786.0,15.41,15.43,15.37,15.38,130786.0
2020-08-17 13:40:00,15.38,15.4,15.35,15.38,82330.0,15.38,15.4,15.35,15.38,82330.0
2020-08-17 13:45:00,15.38,15.39,15.34,15.34,81999.0,15.38,15.39,15.34,15.34,81999.0
2020-08-17 13:50:00,15.34,15.39,15.33,15.38,90654.0,15.34,15.39,15.33,15.38,90654.0
2020-08-17 13:55:00,15.38,15.38,15.36,15.37,52691.0,15.38,15.38,15.36,15.37,52691.0
2020-08-17 14:00:00,15.37,15.38,15.35,15.36,77761.0,15.37,15.38,15.35,15.36,77761.0
2020-08-17 14:05:00,15.36,15.36,15.31,15.33,126152.0,15.36,15.36,15.31,15.33,126152.0
2020-08-17 14:10:00,15.33,15.34,15.3,15.33,81225.0,15.33,15.34,15.3,15.33,81225.0
2020-08-17 14:15:00,15.33,15.37,15.32,15.37,94282.0,15.33,15.37,15.32,15.37,94282.0
2020-08-17 14:20:00,15.37,15.39,15.35,15.39,112515.0,15.37,15.39,15.35,15.39,112515.0
2020-08-17 14:25:00,15.39,15.39,15.35,15.37,71791.0,15.39,15.39,15.35,15.37,71791.0
2020-08-17 14:30:00,15.37,15.39,15.36,15.36,37136.0,15.37,15.39,15.36,15.36,37136.0
2020-08-17 14:35:00,15.37,15.41,15.35,15.41,107602.0,15.37,15.41,15.35,15.41,107602.0
2020-08-17 14:40:00,15.41,15.45,15.39,15.42,144003.0,15.41,15.45,15.39,15.42,144003.0
2020-08-17 14:45:00,15.42,15.43,15.39,15.4,108697.0,15.42,15.43,15.39,15.4,108697.0
2020-08-17 14:50:00,15.41,15.44,15.4,15.42,123875.0,15.41,15.44,15.4,15.42,123875.0
2020-08-17 14:55:00,15.42,15.43,15.38,15.4,66443.0,15.42,15.43,15.38,15.4,66443.0
2020-08-17 15:00:00,15.4,15.4,15.34,15.35,154362.0,15.4,15.4,15.34,15.35,154362.0
2020-08-17 15:05:00,15.35,15.38,15.33,15.38,173275.0,15.35,15.38,15.33,15.38,173275.0
2020-08-17 15:10:00,15.38,15.39,15.36,15.38,93871.0,15.38,15.39,15.36,15.38,93871.0
2020-08-17 15:15:00,15.37,15.38,15.31,15.35,229490.0,15.37,15.38,15.31,15.35,229490.0
2020-08-17 15:20:00,15.36,15.36,15.32,15.34,116583.0,15.36,15.36,15.32,15.34,116583.0
2020-08-17 15:25:00,15.34,15.37,15.33,15.35,85203.0,15.34,15.37,15.33,15.35,85203.0
2020-08-17 15:30:00,15.34,15.38,15.34,15.37,147946.0,15.34,15.38,15.34,15.37,147946.0
2020-08-17 15:35:00,15.37,15.37,15.35,15.36,115957.0,15.37,15.37,15.35,15.36,115957.0
2020-08-17 15:40:00,15.36,15.4,15.35,15.39,165897.0,15.36,15.4,15.35,15.39,165897.0
2020-08-17 15:45:00,15.38,15.4,15.36,15.4,348664.0,15.38,15.4,15.36,15.4,348664.0
2020-08-17 15:50:00,15.39,15.42,15.37,15.41,504087.0,15.39,15.42,15.37,15.41,504087.0
2020-08-17 15:55:00,15.41,15.41,15.36,15.39,542832.0,15.41,15.41,15.36,15.39,542832.0
2020-08-18 09:30:00,15.39,15.39,15.14,15.3,716171.0,15.39,15.39,15.14,15.3,716171.0
2020-08-18 09:35:00,15.31,15.45,15.28,15.34,572137.0,15.31,15.45,15.28,15.34,572137.0
2020-08-18 09:40:00,15.33,15.54,15.28,15.52,544093.0,15.33,15.54,15.28,15.52,544093.0
2020-08-18 09:45:00,15.52,15.53,15.4,15.41,442875.0,15.52,15.53,15.4,15.41,442875.0
2020-08-18 09:50:00,15.42,15.43,15.35,15.41,215384.0,15.42,15.43,15.35,15.41,215384.0
2020-08-18 09:55:00,15.41,15.49,15.37,15.47,227229.0,15.41,15.49,15.37,15.47,227229.0
2020-08-18 10:00:00,15.46,15.51,15.42,15.49,232227.0,15.46,15.51,15.42,15.49,232227.0
2020-08-18 10:05:00,15.48,15.49,15.32,15.35,293550.0,15.48,15.49,15.32,15.35,293550.0
2020-08-18 10:10:00,15.34,15.34,15.18,15.21,360253.0,15.34,15.34,15.18,15.21,360253.0
2020-08-18 10:15:00,15.21,15.29,15.16,15.26,334897.0,15.21,15.29,15.16,15.26,334897.0
2020-08-18 10:20:00,15.26,15.27,15.16,15.17,170773.0,15.26,15.27,15.16,15.17,170773.0
2020-08-18 10:25:00,15.17,15.23,15.15,15.16,228790.0,15.17,15.23,15.15,15.16,228790.0
2020-08-18 10:30:00,15.16,15.16,15.08,15.13,407509.0,15.16,15.16,15.08,15.13,407509.0
2020-08-18 10:35:00,15.13,15.17,15.1,15.17,231723.0,15.13,15.17,15.1,15.17,231723.0
2020-08-18 10:40:00,15.17,15.22,15.14,15.14,198655.0,15.17,15.22,15.14,15.14,198655.0
2020-08-18 10:45:00,15.15,15.17,15.11,15.13,124207.0,15.15,15.17,15.11,15.13,124207.0
2020-08-18 10:50:00,15.13,15.16,15.12,15.15,124543.0,15.13,15.16,15.12,15.15,124543.0
2020-08-18 10:55:00,15.15,15.26,15.14,15.24,211063.0,15.15,15.26,15.14,15.24,211063.0
2020-08-18 11:00:00,15.24,15.26,15.19,15.22,140243.0,15.24,15.26,15.19,15.22,140243.0
2020-08-18 11:05:00,15.23,15.27,15.21,15.23,143366.0,15.23,15.27,15.21,15.23,143366.0
2020-08-18 11:10:00,15.24,15.26,15.21,15.25,104223.0,15.24,15.26,15.21,15.25,104223.0
2020-08-18 11:15:00,15.24,15.28,15.22,15.26,154466.0,15.24,15.28,15.22,15.26,154466.0
2020-08-18 11:20:00,15.26,15.29,15.22,15.27,158269.0,15.26,15.29,15.22,15.27,158269.0
2020-08-18 11:25:00,15.27,15.29,15.25,15.26,59764.0,15.27,15.29,15.25,15.26,59764.0
2020-08-18 11:30:00,15.26,15.27,15.19,15.24,130054.0,15.26,15.27,15.19,15.24,130054.0
2020-08-18 11:35:00,15.24,15.25,15.15,15.17,117884.0,15.24,15.25,15.15,15.17,117884.0
2020-08-18 11:40:00,15.16,15.21,15.16,15.17,146303.0,15.16,15.21,15.16,15.17,146303.0
2020-08-18 11:45:00,15.17,15.19,15.16,15.18,50368.0,15.17,15.19,15.16,15.18,50368.0
2020-08-18 11:50:00,15.18,15.18,15.15,15.16,54622.0,15.18,15.18,15.15,15.16,54622.0
2020-08-18 11:55:00,15.16,15.18,15.15,15.16,77785.0,15.16,15.18,15.15,15.16,77785.0
2020-08-18 12:00:00,15.15,15.2,15.15,15.19,90095.0,15.15,15.2,15.15,15.19,90095.0
2020-08-18 12:05:00,15.19,15.19,15.14,15.15,86671.0,15.19,15.19,15.14,15.15,86671.0
2020-08-18 12:10:00,15.16,15.17,15.09,15.12,259207.0,15.16,15.17,15.09,15.12,259207.0
2020-08-18 12:15:00,15.11,15.12,15.08,15.09,95435.0,15.11,15.12,15.08,15.09,95435.0
2020-08-18 12:20:00,15.09,15.1,15.06,15.1,201685.0,15.09,15.1,15.06,15.1,201685.0
2020-08-18 12:25:00,15.09,15.16,15.09,15.14,115337.0,15.09,15.16,15.09,15.14,115337.0
2020-08-18 12:30:00,15.14,15.15,15.11,15.14,122043.0,15.14,15.15,15.11,15.14,122043.0
2020-08-18 12:35:00,15.15,15.15,15.09,15.12,98740.0,15.15,15.15,15.09,15.12,98740.0
2020-08-18 12:40:00,15.13,15.15,15.11,15.15,132689.0,15.13,15.15,15.11,15.15,132689.0
2020-08-18 12:45:00,15.14,15.15,15.08,15.1,175475.0,15.14,15.15,15.08,15.1,175475.0
2020-08-18 12:50:00,15.09,15.13,15.09,15.13,101643.0,15.09,15.13,15.09,15.13,101643.0
2020-08-18 12:55:00,15.12,15.17,15.12,15.14,119611.0,15.12,15.17,15.12,15.14,119611.0
2020-08-18 13:00:00,15.13,15.14,15.12,15.13,36366.0,15.13,15.14,15.12,15.13,36366.0
2020-08-18 13:05:00,15.13,15.14,15.11,15.12,45452.0,15.13,15.14,15.11,15.12,45452.0
2020-08-18 13:10:00,15.12,15.15,15.12,15.13,96969.0,15.12,15.15,15.12,15.13,96969.0
2020-08-18 13:15:00,15.12,15.12,15.08,15.09,100316.0,15.12,15.12,15.08,15.09,100316.0
2020-08-18 13:20:00,15.09,15.12,15.08,15.09,79649.0,15.09,15.12,15.08,15.09,79649.0
2020-08-18 13:25:00,15.1,15.1,15.04,15.07,263425.0,15.1,15.1,15.04,15.07,263425.0
2020-08-18 13:30:00,15.06,15.11,15.05,15.09,97504.0,15.06,15.11,15.05,15.09,97504.0
2020-08-18 13:35:00,15.09,15.13,15.06,15.13,119664.0,15.09,15.13,15.06,15.13,119664.0
2020-08-18 13:40:00,15.13,15.2,15.11,15.18,244656.0,15.13,15.2,15.11,15.18,244656.0
2020-08-18 13:45:00,15.18,15.19,15.15,15.17,88202.0,15.18,15.19,15.15,15.17,88202.0
2020-08-18 13:50:00,15.17,15.2,15.15,15.18,80998.0,15.17,15.2,15.15,15.18,80998.0
2020-08-18 13:55:00,15.17,15.2,15.17,15.19,74681.0,15.17,15.2,15.17,15.19,74681.0
2020-08-18 14:00:00,15.19,15.19,15.15,15.16,90966.0,15.19,15.19,15.15,15.16,90966.0
2020-08-18 14:05:00,15.16,15.17,15.12,15.14,121637.0,15.16,15.17,15.12,15.14,121637.0
2020-08-18 14:10:00,15.14,15.15,15.11,15.15,67177.0,15.14,15.15,15.11,15.15,67177.0
2020-08-18 14:15:00,15.14,15.14,15.1,15.11,110969.0,15.14,15.14,15.1,15.11,110969.0
2020-08-18 14:20:00,15.1,15.16,15.09,15.16,118431.0,15.1,15.16,15.09,15.16,118431.0
2020-08-18 14:25:00,15.16,15.16,15.11,15.12,59543.0,15.16,15.16,15.11,15.12,59543.0
2020-08-18 14:30:00,15.12,15.13,15.08,15.09,59576.0,15.12,15.13,15.08,15.09,59576.0
2020-08-18 14:35:00,15.1,15.14,15.1,15.13,66170.0,15.1,15.14,15.1,15.13,66170.0
2020-08-18 14:40:00,15.14,15.18,15.13,15.15,82927.0,15.14,15.18,15.13,15.15,82927.0
2020-08-18 14:45:00,15.15,15.16,15.12,15.13,44879.0,15.15,15.16,15.12,15.13,44879.0
2020-08-18 14:50:00,15.13,15.16,15.11,15.13,76153.0,15.13,15.16,15.11,15.13,76153.0
2020-08-18 14:55:00,15.12,15.14,15.09,15.1,86554.0,15.12,15.14,15.09,15.1,86554.0
2020-08-18 15:00:00,15.1,15.13,15.09,15.1,78160.0,15.1,15.13,15.09,15.1,78160.0
2020-08-18 15:05:00,15.1,15.12,15.08,15.09,121913.0,15.1,15.12,15.08,15.09,121913.0
2020-08-18 15:10:00,15.09,15.13,15.08,15.12,141565.0,15.09,15.13,15.08,15.12,141565.0
2020-08-18 15:15:00,15.12,15.13,15.08,15.12,112610.0,15.12,15.13,15.08,15.12,112610.0
2020-08-18 15:20:00,15.12,15.14,15.1,15.11,134895.0,15.12,15.14,15.1,15.11,134895.0
2020-08-18 15:25:00,15.11,15.15,15.1,15.15,66793.0,15.11,15.15,15.1,15.15,66793.0
2020-08-18 15:30:00,15.14,15.18,15.13,15.16,137755.0,15.14,15.18,15.13,15.16,137755.0
2020-08-18 15:35:00,15.16,15.18,15.15,15.16,134743.0,15.16,15.18,15.15,15.16,134743.0
2020-08-18 15:40:00,15.16,15.18,15.11,15.13,167369.0,15.16,15.18,15.11,15.13,167369.0
2020-08-18 15:45:00,15.12,15.18,15.12,15.18,225107.0,15.12,15.18,15.12,15.18,225107.0
2020-08-18 15:50:00,15.17,15.21,15.16,15.2,378980.0,15.17,15.21,15.16,15.2,378980.0
2020-08-18 15:55:00,15.2,15.21,15.18,15.2,406202.0,15.2,15.21,15.18,15.2,406202.0
2020-08-19 09:30:00,15.21,15.41,15.06,15.34,950241.0,15.21,15.41,15.06,15.34,950241.0
2020-08-19 09:35:00,15.33,15.58,15.32,15.51,932432.0,15.33,15.58,15.32,15.51,932432.0
2020-08-19 09:40:00,15.49,15.68,15.48,15.54,979001.0,15.49,15.68,15.48,15.54,979001.0
2020-08-19 09:45:00,15.55,15.75,15.5,15.67,830910.0,15.55,15.75,15.5,15.67,830910.0
2020-08-19 09:50:00,15.68,16.0,15.66,15.92,1559917.0,15.68,16.0,15.66,15.92,1559917.0
2020-08-19 09:55:00,15.92,16.07,15.84,15.98,1867318.0,15.92,16.07,15.84,15.98,1867318.0
2020-08-19 10:00:00,15.99,16.29,15.96,16.21,2262653.0,15.99,16.29,15.96,16.21,2262653.0
2020-08-19 10:05:00,16.21,16.37,16.13,16.14,1853965.0,16.21,16.37,16.13,16.14,1853965.0
2020-08-19 10:10:00,16.14,16.31,16.06,16.28,1211289.0,16.14,16.31,16.06,16.28,1211289.0
2020-08-19 10:15:00,16.27,16.28,16.01,16.02,962748.0,16.27,16.28,16.01,16.02,962748.0
2020-08-19 10:20:00,16.03,16.12,15.97,16.1,1065426.0,16.03,16.12,15.97,16.1,1065426.0
2020-08-19 10:25:00,16.09,16.2,16.07,16.09,673546.0,16.09,16.2,16.07,16.09,673546.0
2020-08-19 10:30:00,16.1,16.1,16.0,16.01,495043.0,16.1,16.1,16.0,16.01,495043.0
2020-08-19 10:35:00,16.0,16.1,15.94,15.94,454108.0,16.0,16.1,15.94,15.94,454108.0
2020-08-19 10:40:00,15.95,16.07,15.93,16.04,435965.0,15.95,16.07,15.93,16.04,435965.0
2020-08-19 10:45:00,16.04,16.12,16.01,16.06,559644.0,16.04,16.12,16.01,16.06,559644.0
2020-08-19 10:50:00,16.06,16.14,16.01,16.11,465942.0,16.06,16.14,16.01,16.11,465942.0
2020-08-19 10:55:00,16.12,16.14,16.02,16.04,306885.0,16.12,16.14,16.02,16.04,306885.0
2020-08-19 11:00:00,16.03,16.04,15.87,15.92,588051.0,16.03,16.04,15.87,15.92,588051.0
2020-08-19 11:05:00,15.93,15.98,15.87,15.96,317471.0,15.93,15.98,15.87,15.96,317471.0
2020-08-19 11:10:00,15.95,15.99,15.91,15.98,228659.0,15.95,15.99,15.91,15.98,228659.0
2020-08-19 11:15:00,15.98,15.99,15.93,15.95,142334.0,15.98,15.99,15.93,15.95,142334.0
2020-08-19 11:20:00,15.96,16.04,15.94,16.04,277820.0,15.96,16.04,15.94,16.04,277820.0
2020-08-19 11:25:00,16.03,16.04,15.98,16.02,233890.0,16.03,16.04,15.98,16.02,233890.0
2020-08-19 11:30:00,16.02,16.04,15.96,16.0,150645.0,16.02,16.04,15.96,16.0,150645.0
2020-08-19 11:35:00,16.0,16.01,15.96,15.98,141730.0,16.0,16.01,15.96,15.98,141730.0
2020-08-19 11:40:00,15.98,15.99,15.84,15.89,373038.0,15.98,15.99,15.84,15.89,373038.0
2020-08-19 11:45:00,15.9,15.94,15.81,15.83,263295.0,15.9,15.94,15.81,15.83,263295.0
2020-08-19 11:50:00,15.83,15.86,15.78,15.8,380762.0,15.83,15.86,15.78,15.8,380762.0
2020-08-19 11:55:00,15.82,15.82,15.7,15.73,392257.0,15.82,15.82,15.7,15.73,392257.0
2020-08-19 12:00:00,15.73,15.73,15.66,15.73,296604.0,15.73,15.73,15.66,15.73,296604.0
2020-08-19 12:05:00,15.73,15.8,15.72,15.79,246450.0,15.73,15.8,15.72,15.79,246450.0
2020-08-19 12:10:00,15.79,15.83,15.76,15.78,190739.0,15.79,15.83,15.76,15.78,190739.0
2020-08-19 12:15:00,15.77,15.8,15.74,15.78,119551.0,15.77,15.8,15.74,15.78,119551.0
2020-08-19 12:20:00,15.78,15.8,15.75,15.78,140103.0,15.78,15.8,15.75,15.78,140103.0
2020-08-19 12:25:00,15.78,15.79,15.76,15.78,75458.0,15.78,15.79,15.76,15.78,75458.0
2020-08-19 12:30:00,15.79,15.87,15.79,15.86,162151.0,15.79,15.87,15.79,15.86,162151.0
2020-08-19 12:35:00,15.86,15.87,15.8,15.82,187081.0,15.86,15.87,15.8,15.82,187081.0
2020-08-19 12:40:00,15.81,15.82,15.75,15.78,189267.0,15.81,15.82,15.75,15.78,189267.0
2020-08-19 12:45:00,15.78,15.89,15.77,15.86,276490.0,15.78,15.89,15.77,15.86,276490.0
2020-08-19 12:50:00,15.86,15.87,15.78,15.82,190300.0,15.86,15.87,15.78,15.82,190300.0
2020-08-19 12:55:00,15.81,15.84,15.79,15.82,95918.0,15.81,15.84,15.79,15.82,95918.0
2020-08-19 13:00:00,15.82,15.82,15.77,15.78,96902.0,15.82,15.82,15.77,15.78,96902.0
2020-08-19 13:05:00,15.78,15.86,15.78,15.85,188992.0,15.78,15.86,15.78,15.85,188992.0
2020-08-19 13:10:00,15.85,15.89,15.82,15.82,153830.0,15.85,15.89,15.82,15.82,153830.0
2020-08-19 13:15:00,15.81,15.84,15.8,15.84,78747.0,15.81,15.84,15.8,15.84,78747.0
2020-08-19 13:20:00,15.84,15.88,15.83,15.86,158952.0,15.84,15.88,15.83,15.86,158952.0
2020-08-19 13:25:00,15.85,15.88,15.84,15.86,111942.0,15.85,15.88,15.84,15.86,111942.0
2020-08-19 13:30:00,15.85,15.86,15.83,15.86,119020.0,15.85,15.86,15.83,15.86,119020.0
2020-08-19 13:35:00,15.86,15.88,15.82,15.82,116313.0,15.86,15.88,15.82,15.82,116313.0
2020-08-19 13:40:00,15.82,15.86,15.82,15.84,67465.0,15.82,15.86,15.82,15.84,67465.0
2020-08-19 13:45:00,15.85,15.85,15.79,15.82,132894.0,15.85,15.85,15.79,15.82,132894.0
2020-08-19 13:50:00,15.82,15.84,15.74,15.75,173238.0,15.82,15.84,15.74,15.75,173238.0
2020-08-19 13:55:00,15.75,15.81,15.74,15.81,85536.0,15.75,15.81,15.74,15.81,85536.0
2020-08-19 14:00:00,15.8,15.81,15.74,15.79,87893.0,15.8,15.81,15.74,15.79,87893.0
2020-08-19 14:05:00,15.79,15.8,15.76,15.78,55521.0,15.79,15.8,15.76,15.78,55521.0
2020-08-19 14:10:00,15.77,15.79,15.72,15.72,139381.0,15.77,15.79,15.72,15.72,139381.0
2020-08-19 14:15:00,15.73,15.73,15.66,15.67,256454.0,15.73,15.73,15.66,15.67,256454.0
2020-08-19 14:20:00,15.68,15.73,15.67,15.7,221130.0,15.68,15.73,15.67,15.7,221130.0
2020-08-19 14:25:00,15.7,15.74,15.67,15.69,123540.0,15.7,15.74,15.67,15.69,123540.0
2020-08-19 14:30:00,15.69,15.71,15.66,15.68,106958.0,15.69,15.71,15.66,15.68,106958.0
2020-08-19 14:35:00,15.68,15.68,15.61,15.67,121346.0,15.68,15.68,15.61,15.67,121346.0
2020-08-19 14:40:00,15.67,15.68,15.63,15.67,79636.0,15.67,15.68,15.63,15.67,79636.0
2020-08-19 14:45:00,15.67,15.75,15.67,15.75,190904.0,15.67,15.75,15.67,15.75,190904.0
2020-08-19 14:50:00,15.74,15.76,15.7,15.73,102489.0,15.74,15.76,15.7,15.73,102489.0
2020-08-19 14:55:00,15.72,15.74,15.68,15.71,88270.0,15.72,15.74,15.68,15.71,88270.0
2020-08-19 15:00:00,15.7,15.75,15.7,15.72,62690.0,15.7,15.75,15.7,15.72,62690.0
2020-08-19 15:05:00,15.73,15.75,15.72,15.73,44060.0,15.73,15.75,15.72,15.73,44060.0
2020-08-19 15:10:00,15.74,15.74,15.71,15.71,50176.0,15.74,15.74,15.71,15.71,50176.0
2020-08-19 15:15:00,15.72,15.72,15.68,15.69,74516.0,15.72,15.72,15.68,15.69,74516.0
2020-08-19 15:20:00,15.69,15.71,15.65,15.67,82245.0,15.69,15.71,15.65,15.67,82245.0
2020-08-19 15:25:00,15.67,15.69,15.66,15.68,79196.0,15.67,15.69,15.66,15.68,79196.0
2020-08-19 15:30:00,15.67,15.68,15.66,15.67,78617.0,15.67,15.68,15.66,15.67,78617.0
2020-08-19 15:35:00,15.67,15.7,15.64,15.68,319007.0,15.67,15.7,15.64,15.68,319007.0
2020-08-19 15:40:00,15.67,15.68,15.63,15.67,206788.0,15.67,15.68,15.63,15.67,206788.0
2020-08-19 15:45:00,15.67,15.67,15.61,15.64,195897.0,15.67,15.67,15.61,15.64,195897.0
2020-08-19 15:50:00,15.64,15.67,15.62,15.65,354929.0,15.64,15.67,15.62,15.65,354929.0
2020-08-19 15:55:00,15.65,15.69,15.64,15.68,622262.0,15.65,15.69,15.64,15.68,622262.0
2020-08-20 09:30:00,15.41,15.55,15.27,15.33,993408.0,15.41,15.55,15.27,15.33,993408.0
2020-08-20 09:35:00,15.32,15.42,15.2,15.22,698192.0,15.32,15.42,15.2,15.22,698192.0
2020-08-20 09:40:00,15.22,15.32,15.17,15.27,651389.0,15.22,15.32,15.17,15.27,651389.0
2020-08-20 09:45:00,15.25,15.36,15.23,15.34,403553.0,15.25,15.36,15.23,15.34,403553.0
2020-08-20 09:50:00,15.34,15.36,15.24,15.29,637473.0,15.34,15.36,15.24,15.29,637473.0
2020-08-20 09:55:00,15.28,15.31,15.09,15.1,838913.0,15.28,15.31,15.09,15.1,838913.0
2020-08-20 10:00:00,15.1,15.21,15.08,15.16,505093.0,15.1,15.21,15.08,15.16,505093.0
2020-08-20 10:05:00,15.16,15.19,15.1,15.13,392455.0,15.16,15.19,15.1,15.13,392455.0
2020-08-20 10:10:00,15.14,15.33,15.12,15.31,528509.0,15.14,15.33,15.12,15.31,528509.0
2020-08-20 10:15:00,15.3,15.42,15.29,15.42,372759.0,15.3,15.42,15.29,15.42,372759.0
2020-08-20 10:20:00,15.41,15.5,15.37,15.44,690290.0,15.41,15.5,15.37,15.44,690290.0
2020-08-20 10:25:00,15.44,15.57,15.43,15.48,589684.0,15.44,15.57,15.43,15.48,589684.0
2020-08-20 10:30:00,15.48,15.5,15.42,15.43,310284.0,15.48,15.5,15.42,15.43,310284.0
2020-08-20 10:35:00,15.43,15.53,15.43,15.47,248585.0,15.43,15.53,15.43,15.47,248585.0
2020-08-20 10:40:00,15.48,15.5,15.39,15.42,192868.0,15.48,15.5,15.39,15.42,192868.0
2020-08-20 10:45:00,15.43,15.47,15.38,15.43,242253.0,15.43,15.47,15.38,15.43,242253.0
2020-08-20 10:50:00,15.43,15.49,15.42,15.47,121166.0,15.43,15.49,15.42,15.47,121166.0
2020-08-20 10:55:00,15.46,15.48,15.4,15.41,159811.0,15.46,15.48,15.4,15.41,159811.0
2020-08-20 11:00:00,15.42,15.46,15.41,15.43,113698.0,15.42,15.46,15.41,15.43,113698.0
2020-08-20 11:05:00,15.44,15.53,15.42,15.5,105076.0,15.44,15.53,15.42,15.5,105076.0
2020-08-20 11:10:00,15.51,15.55,15.5,15.52,204407.0,15.51,15.55,15.5,15.52,204407.0
2020-08-20 11:15:00,15.51,15.54,15.48,15.5,114213.0,15.51,15.54,15.48,15.5,114213.0
2020-08-20 11:20:00,15.49,15.51,15.43,15.46,121090.0,15.49,15.51,15.43,15.46,121090.0
2020-08-20 11:25:00,15.47,15.51,15.45,15.49,84759.0,15.47,15.51,15.45,15.49,84759.0
2020-08-20 11:30:00,15.49,15.55,15.48,15.54,144310.0,15.49,15.55,15.48,15.54,144310.0
2020-08-20 11:35:00,15.54,15.58,15.52,15.53,207147.0,15.54,15.58,15.52,15.53,207147.0
2020-08-20 11:40:00,15.53,15.6,15.52,15.55,180192.0,15.53,15.6,15.52,15.55,180192.0
2020-08-20 11:45:00,15.55,15.57,15.5,15.57,115857.0,15.55,15.57,15.5,15.57,115857.0
2020-08-20 11:50:00,15.56,15.6,15.55,15.6,181900.0,15.56,15.6,15.55,15.6,181900.0
2020-08-20 11:55:00,15.6,15.61,15.55,15.56,181636.0,15.6,15.61,15.55,15.56,181636.0
2020-08-20 12:00:00,15.56,15.59,15.53,15.59,182511.0,15.56,15.59,15.53,15.59,182511.0
2020-08-20 12:05:00,15.58,15.65,15.57,15.61,142382.0,15.58,15.65,15.57,15.61,142382.0
2020-08-20 12:10:00,15.61,15.63,15.54,15.56,137032.0,15.61,15.63,15.54,15.56,137032.0
2020-08-20 12:15:00,15.56,15.59,15.52,15.53,152541.0,15.56,15.59,15.52,15.53,152541.0
2020-08-20 12:20:00,15.52,15.55,15.49,15.52,98648.0,15.52,15.55,15.49,15.52,98648.0
2020-08-20 12:25:00,15.51,15.54,15.49,15.54,71460.0,15.51,15.54,15.49,15.54,71460.0
2020-08-20 12:30:00,15.54,15.6,15.53,15.58,96045.0,15.54,15.6,15.53,15.58,96045.0
2020-08-20 12:35:00,15.58,15.58,15.55,15.56,48199.0,15.58,15.58,15.55,15.56,48199.0
2020-08-20 12:40:00,15.57,15.67,15.57,15.67,184443.0,15.57,15.67,15.57,15.67,184443.0
2020-08-20 12:45:00,15.66,15.7,15.63,15.66,261211.0,15.66,15.7,15.63,15.66,261211.0
2020-08-20 12:50:00,15.66,15.67,15.63,15.64,101558.0,15.66,15.67,15.63,15.64,101558.0
2020-08-20 12:55:00,15.64,15.64,15.57,15.62,207523.0,15.64,15.64,15.57,15.62,207523.0
2020-08-20 13:00:00,15.62,15.64,15.61,15.64,127746.0,15.62,15.64,15.61,15.64,127746.0
2020-08-20 13:05:00,15.65,15.66,15.59,15.59,104999.0,15.65,15.66,15.59,15.59,104999.0
2020-08-20 13:10:00,15.6,15.61,15.57,15.59,94627.0,15.6,15.61,15.57,15.59,94627.0
2020-08-20 13:15:00,15.59,15.6,15.53,15.55,91799.0,15.59,15.6,15.53,15.55,91799.0
2020-08-20 13:20:00,15.55,15.57,15.53,15.54,90652.0,15.55,15.57,15.53,15.54,90652.0
2020-08-20 13:25:00,15.54,15.56,15.53,15.55,54923.0,15.54,15.56,15.53,15.55,54923.0
2020-08-20 13:30:00,15.56,15.57,15.52,15.57,81197.0,15.56,15.57,15.52,15.57,81197.0
2020-08-20 13:35:00,15.57,15.58,15.53,15.54,91966.0,15.57,15.58,15.53,15.54,91966.0
2020-08-20 13:40:00,15.54,15.54,15.48,15.49,92982.0,15.54,15.54,15.48,15.49,92982.0
2020-08-20 13:45:00,15.5,15.51,15.46,15.47,87750.0,15.5,15.51,15.46,15.47,87750.0
2020-08-20 13:50:00,15.48,15.52,15.47,15.48,98969.0,15.48,15.52,15.47,15.48,98969.0
2020-08-20 13:55:00,15.49,15.52,15.45,15.48,76889.0,15.49,15.52,15.45,15.48,76889.0
2020-08-20 14:00:00,15.48,15.5,15.46,15.48,95253.0,15.48,15.5,15.46,15.48,95253.0
2020-08-20 14:05:00,15.48,15.55,15.48,15.54,122696.0,15.48,15.55,15.48,15.54,122696.0
2020-08-20 14:10:00,15.54,15.58,15.53,15.58,113659.0,15.54,15.58,15.53,15.58,113659.0
2020-08-20 14:15:00,15.58,15.59,15.55,15.57,61686.0,15.58,15.59,15.55,15.57,61686.0
2020-08-20 14:20:00,15.56,15.58,15.53,15.53,71624.0,15.56,15.58,15.53,15.53,71624.0
2020-08-20 14:25:00,15.53,15.57,15.52,15.57,48778.0,15.53,15.57,15.52,15.57,48778.0
2020-08-20 14:30:00,15.57,15.6,15.55,15.56,87750.0,15.57,15.6,15.55,15.56,87750.0
2020-08-20 14:35:00,15.57,15.58,15.55,15.58,51605.0,15.57,15.58,15.55,15.58,51605.0
2020-08-20 14:40:00,15.57,15.6,15.57,15.58,68794.0,15.57,15.6,15.57,15.58,68794.0
2020-08-20 14:45:00,15.58,15.58,15.54,15.57,114757.0,15.58,15.58,15.54,15.57,114757.0
2020-08-20 14:50:00,15.56,15.58,15.55,15.58,108115.0,15.56,15.58,15.55,15.58,108115.0
2020-08-20 14:55:00,15.58,15.58,15.55,15.57,43310.0,15.58,15.58,15.55,15.57,43310.0
2020-08-20 15:00:00,15.57,15.65,15.57,15.64,180636.0,15.57,15.65,15.57,15.64,180636.0
2020-08-20 15:05:00,15.64,15.65,15.61,15.62,117164.0,15.64,15.65,15.61,15.62,117164.0
2020-08-20 15:10:00,15.63,15.63,15.6,15.61,89772.0,15.63,15.63,15.6,15.61,89772.0
2020-08-20 15:15:00,15.62,15.62,15.56,15.57,113142.0,15.62,15.62,15.56,15.57,113142.0
2020-08-20 15:20:00,15.57,15.58,15.53,15.55,120704.0,15.57,15.58,15.53,15.55,120704.0
2020-08-20 15:25:00,15.54,15.57,15.53,15.56,78655.0,15.54,15.57,15.53,15.56,78655.0
2020-08-20 15:30:00,15.57,15.59,15.54,15.59,106645.0,15.57,15.59,15.54,15.59,106645.0
2020-08-20 15:35:00,15.59,15.61,15.57,15.58,122466.0,15.59,15.61,15.57,15.58,122466.0
2020-08-20 15:40:00,15.58,15.61,15.58,15.59,170419.0,15.58,15.61,15.58,15.59,170419.0
2020-08-20 15:45:00,15.6,15.62,15.57,15.6,148687.0,15.6,15.62,15.57,15.6,148687.0
2020-08-20 15:50:00,15.59,15.61,15.57,15.6,240363.0,15.59,15.61,15.57,15.6,240363.0
2020-08-20 15:55:00,15.59,15.62,15.57,15.58,470047.0,15.59,15.62,15.57,15.58,470047.0
2020-08-21 09:30:00,15.5,15.87,15.45,15.75,898697.0,15.5,15.87,15.45,15.75,898697.0
2020-08-21 09:35:00,15.75,15.78,15.54,15.63,551260.0,15.75,15.78,15.54,15.63,551260.0
2020-08-21 09:40:00,15.63,15.68,15.56,15.59,386774.0,15.63,15.68,15.56,15.59,386774.0
2020-08-21 09:45:00,15.6,15.84,15.59,15.82,497221.0,15.6,15.84,15.59,15.82,497221.0
2020-08-21 09:50:00,15.81,15.81,15.68,15.7,404490.0,15.81,15.81,15.68,15.7,404490.0
2020-08-21 09:55:00,15.69,15.73,15.59,15.6,262571.0,15.69,15.73,15.59,15.6,262571.0
2020-08-21 10:00:00,15.59,15.68,15.54,15.61,392039.0,15.59,15.68,15.54,15.61,392039.0
2020-08-21 10:05:00,15.6,15.62,15.51,15.61,318230.0,15.6,15.62,15.51,15.61,318230.0
2020-08-21 10:10:00,15.61,15.68,15.54,15.55,327197.0,15.61,15.68,15.54,15.55,327197.0
2020-08-21 10:15:00,15.56,15.64,15.55,15.6,241166.0,15.56,15.64,15.55,15.6,241166.0
2020-08-21 10:20:00,15.6,15.6,15.47,15.49,312182.0,15.6,15.6,15.47,15.49,312182.0
2020-08-21 10:25:00,15.48,15.54,15.46,15.53,231021.0,15.48,15.54,15.46,15.53,231021.0
2020-08-21 10:30:00,15.53,15.56,15.46,15.48,235976.0,15.53,15.56,15.46,15.48,235976.0
2020-08-21 10:35:00,15.49,15.51,15.45,15.5,135742.0,15.49,15.51,15.45,15.5,135742.0
2020-08-21 10:40:00,15.5,15.58,15.48,15.56,171287.0,15.5,15.58,15.48,15.56,171287.0
2020-08-21 10:45:00,15.55,15.56,15.5,15.53,97120.0,15.55,15.56,15.5,15.53,97120.0
2020-08-21 10:50:00,15.53,15.58,15.5,15.58,120048.0,15.53,15.58,15.5,15.58,120048.0
2020-08-21 10:55:00,15.58,15.63,15.57,15.62,159769.0,15.58,15.63,15.57,15.62,159769.0
2020-08-21 11:00:00,15.63,15.65,15.6,15.65,181054.0,15.63,15.65,15.6,15.65,181054.0
2020-08-21 11:05:00,15.65,15.73,15.65,15.71,193327.0,15.65,15.73,15.65,15.71,193327.0
2020-08-21 11:10:00,15.7,15.71,15.63,15.66,186313.0,15.7,15.71,15.63,15.66,186313.0
2020-08-21 11:15:00,15.67,15.69,15.63,15.64,93620.0,15.67,15.69,15.63,15.64,93620.0
2020-08-21 11:20:00,15.64,15.67,15.6,15.66,86820.0,15.64,15.67,15.6,15.66,86820.0
2020-08-21 11:25:00,15.66,15.69,15.62,15.67,121703.0,15.66,15.69,15.62,15.67,121703.0
2020-08-21 11:30:00,15.67,15.78,15.66,15.77,282854.0,15.67,15.78,15.66,15.77,282854.0
2020-08-21 11:35:00,15.77,15.81,15.75,15.79,302045.0,15.77,15.81,15.75,15.79,302045.0
2020-08-21 11:40:00,15.8,15.81,15.76,15.77,305327.0,15.8,15.81,15.76,15.77,305327.0
2020-08-21 11:45:00,15.76,15.82,15.75,15.79,223500.0,15.76,15.82,15.75,15.79,223500.0
2020-08-21 11:50:00,15.8,15.82,15.79,15.81,115806.0,15.8,15.82,15.79,15.81,115806.0
2020-08-21 11:55:00,15.81,15.86,15.79,15.82,305945.0,15.81,15.86,15.79,15.82,305945.0
2020-08-21 12:00:00,15.81,15.83,15.79,15.8,126480.0,15.81,15.83,15.79,15.8,126480.0
2020-08-21 12:05:00,15.81,15.84,15.79,15.79,178629.0,15.81,15.84,15.79,15.79,178629.0
2020-08-21 12:10:00,15.79,15.8,15.72,15.76,256604.0,15.79,15.8,15.72,15.76,256604.0
2020-08-21 12:15:00,15.76,15.77,15.72,15.75,78706.0,15.76,15.77,15.72,15.75,78706.0
2020-08-21 12:20:00,15.76,15.76,15.71,15.74,129609.0,15.76,15.76,15.71,15.74,129609.0
2020-08-21 12:25:00,15.75,15.78,15.74,15.77,83255.0,15.75,15.78,15.74,15.77,83255.0
2020-08-21 12:30:00,15.77,15.81,15.77,15.77,120126.0,15.77,15.81,15.77,15.77,120126.0
2020-08-21 12:35:00,15.76,15.77,15.72,15.75,73203.0,15.76,15.77,15.72,15.75,73203.0
2020-08-21 12:40:00,15.76,15.76,15.71,15.74,98290.0,15.76,15.76,15.71,15.74,98290.0
2020-08-21 12:45:00,15.74,15.77,15.73,15.76,36803.0,15.74,15.77,15.73,15.76,36803.0
2020-08-21 12:50:00,15.77,15.79,15.76,15.77,68729.0,15.77,15.79,15.76,15.77,68729.0
2020-08-21 12:55:00,15.77,15.77,15.73,15.75,64509.0,15.77,15.77,15.73,15.75,64509.0
2020-08-21 13:00:00,15.75,15.77,15.73,15.76,73953.0,15.75,15.77,15.73,15.76,73953.0
2020-08-21 13:05:00,15.76,15.77,15.73,15.75,73034.0,15.76,15.77,15.73,15.75,73034.0
2020-08-21 13:10:00,15.76,15.77,15.73,15.75,105981.0,15.76,15.77,15.73,15.75,105981.0
2020-08-21 13:15:00,15.74,15.77,15.73,15.75,111492.0,15.74,15.77,15.73,15.75,111492.0
2020-08-21 13:20:00,15.75,15.75,15.7,15.71,157399.0,15.75,15.75,15.7,15.71,157399.0
2020-08-21 13:25:00,15.72,15.72,15.62,15.64,254139.0,15.72,15.72,15.62,15.64,254139.0
2020-08-21 13:30:00,15.64,15.68,15.64,15.66,128104.0,15.64,15.68,15.64,15.66,128104.0
2020-08-21 13:35:00,15.65,15.65,15.61,15.64,139233.0,15.65,15.65,15.61,15.64,139233.0
2020-08-21 13:40:00,15.64,15.67,15.61,15.66,81710.0,15.64,15.67,15.61,15.66,81710.0
2020-08-21 13:45:00,15.66,15.67,15.64,15.65,88206.0,15.66,15.67,15.64,15.65,88206.0
2020-08-21 13:50:00,15.65,15.66,15.61,15.62,89407.0,15.65,15.66,15.61,15.62,89407.0
2020-08-21 13:55:00,15.62,15.64,15.61,15.61,140144.0,15.62,15.64,15.61,15.61,140144.0
2020-08-21 14:00:00,15.62,15.64,15.61,15.62,77187.0,15.62,15.64,15.61,15.62,77187.0
2020-08-21 14:05:00,15.61,15.65,15.61,15.64,71685.0,15.61,15.65,15.61,15.64,71685.0
2020-08-21 14:10:00,15.64,15.65,15.62,15.65,56723.0,15.64,15.65,15.62,15.65,56723.0
2020-08-21 14:15:00,15.64,15.66,15.64,15.66,43204.0,15.64,15.66,15.64,15.66,43204.0
2020-08-21 14:20:00,15.66,15.69,15.65,15.69,45420.0,15.66,15.69,15.65,15.69,45420.0
2020-08-21 14:25:00,15.68,15.7,15.66,15.67,125688.0,15.68,15.7,15.66,15.67,125688.0
2020-08-21 14:30:00,15.67,15.69,15.66,15.68,87431.0,15.67,15.69,15.66,15.68,87431.0
2020-08-21 14:35:00,15.67,15.7,15.67,15.68,84399.0,15.67,15.7,15.67,15.68,84399.0
2020-08-21 14:40:00,15.67,15.68,15.64,15.65,75470.0,15.67,15.68,15.64,15.65,75470.0
2020-08-21 14:45:00,15.65,15.65,15.58,15.59,270102.0,15.65,15.65,15.58,15.59,270102.0
2020-08-21 14:50:00,15.6,15.62,15.54,15.6,359047.0,15.6,15.62,15.54,15.6,359047.0
2020-08-21 14:55:00,15.6,15.62,15.57,15.58,99331.0,15.6,15.62,15.57,15.58,99331.0
2020-08-21 15:00:00,15.58,15.61,15.56,15.59,118800.0,15.58,15.61,15.56,15.59,118800.0
2020-08-21 15:05:00,15.58,15.61,15.58,15.61,116637.0,15.58,15.61,15.58,15.61,116637.0
2020-08-21 15:10:00,15.62,15.64,15.61,15.63,83333.0,15.62,15.64,15.61,15.63,83333.0
2020-08-21 15:15:00,15.63,15.63,15.59,15.61,150178.0,15.63,15.63,15.59,15.61,150178.0
2020-08-21 15:20:00,15.6,15.63,15.6,15.62,87754.0,15.6,15.63,15.6,15.62,87754.0
2020-08-21 15:25:00,15.62,15.62,15.6,15.62,113109.0,15.62,15.62,15.6,15.62,113109.0
2020-08-21 15:30:00,15.62,15.62,15.55,15.56,124404.0,15.62,15.62,15.55,15.56,124404.0
2020-08-21 15:35:00,15.56,15.59,15.55,15.58,230064.0,15.56,15.59,15.55,15.58,230064.0
2020-08-21 15:40:00,15.58,15.58,15.55,15.56,193537.0,15.58,15.58,15.55,15.56,193537.0
2020-08-21 15:45:00,15.56,15.57,15.53,15.56,277427.0,15.56,15.57,15.53,15.56,277427.0
2020-08-21 15:50:00,15.56,15.57,15.54,15.54,364210.0,15.56,15.57,15.54,15.54,364210.0
2020-08-21 15:55:00,15.54,15.59,15.54,15.56,475899.0,15.54,15.59,15.54,15.56,475899.0
2020-08-24 09:30:00,15.94,16.0,15.66,15.82,1310999.0,15.94,16.0,15.66,15.82,1310999.0
2020-08-24 09:35:00,15.82,15.82,15.59,15.61,799374.0,15.82,15.82,15.59,15.61,799374.0
2020-08-24 09:40:00,15.61,15.61,15.41,15.5,943003.0,15.61,15.61,15.41,15.5,943003.0
2020-08-24 09:45:00,15.49,15.68,15.47,15.65,818008.0,15.49,15.68,15.47,15.65,818008.0
2020-08-24 09:50:00,15.65,15.81,15.62,15.81,615058.0,15.65,15.81,15.62,15.81,615058.0
2020-08-24 09:55:00,15.81,15.89,15.69,15.78,799561.0,15.81,15.89,15.69,15.78,799561.0
2020-08-24 10:00:00,15.79,16.09,15.75,16.06,1117069.0,15.79,16.09,15.75,16.06,1117069.0
2020-08-24 10:05:00,16.07,16.41,16.02,16.39,1923690.0,16.07,16.41,16.02,16.39,1923690.0
2020-08-24 10:10:00,16.39,16.48,16.29,16.3,1317088.0,16.39,16.48,16.29,16.3,1317088.0
2020-08-24 10:15:00,16.31,16.48,16.24,16.42,1372496.0,16.31,16.48,16.24,16.42,1372496.0
2020-08-24 10:20:00,16.43,16.67,16.42,16.62,1910653.0,16.43,16.67,16.42,16.62,1910653.0
2020-08-24 10:25:00,16.62,16.64,16.49,16.6,1508030.0,16.62,16.64,16.49,16.6,1508030.0
2020-08-24 10:30:00,16.61,16.91,16.6,16.85,1917673.0,16.61,16.91,16.6,16.85,1917673.0
2020-08-24 10:35:00,16.85,17.05,16.73,17.03,2435144.0,16.85,17.05,16.73,17.03,2435144.0
2020-08-24 10:40:00,17.03,17.21,17.03,17.16,2057452.0,17.03,17.21,17.03,17.16,2057452.0
2020-08-24 10:45:00,17.16,17.17,16.83,16.98,1769493.0,17.16,17.17,16.83,16.98,1769493.0
2020-08-24 10:50:00,16.97,17.04,16.88,16.89,837499.0,16.97,17.04,16.88,16.89,837499.0
2020-08-24 10:55:00,16.89,16.99,16.85,16.91,577093.0,16.89,16.99,16.85,16.91,577093.0
2020-08-24 11:00:00,16.92,16.92,16.6,16.64,1494109.0,16.92,16.92,16.6,16.64,1494109.0
2020-08-24 11:05:00,16.64,16.78,16.59,16.67,732451.0,16.64,16.78,16.59,16.67,732451.0
2020-08-24 11:10:00,16.67,16.84,16.67,16.79,417360.0,16.67,16.84,16.67,16.79,417360.0
2020-08-24 11:15:00,16.78,16.79,16.66,16.74,358149.0,16.78,16.79,16.66,16.74,358149.0
2020-08-24 11:20:00,16.75,16.81,16.73,16.79,304418.0,16.75,16.81,16.73,16.79,304418.0
2020-08-24 11:25:00,16.79,16.92,16.74,16.89,395867.0,16.79,16.92,16.74,16.89,395867.0
2020-08-24 11:30:00,16.9,16.97,16.88,16.95,389251.0,16.9,16.97,16.88,16.95,389251.0
2020-08-24 11:35:00,16.94,16.98,16.82,16.85,459854.0,16.94,16.98,16.82,16.85,459854.0
2020-08-24 11:40:00,16.85,16.94,16.84,16.93,333534.0,16.85,16.94,16.84,16.93,333534.0
2020-08-24 11:45:00,16.93,16.97,16.9,16.97,357352.0,16.93,16.97,16.9,16.97,357352.0
2020-08-24 11:50:00,16.96,17.1,16.89,17.1,1119519.0,16.96,17.1,16.89,17.1,1119519.0
2020-08-24 11:55:00,17.1,17.15,17.03,17.05,772356.0,17.1,17.15,17.03,17.05,772356.0
2020-08-24 12:00:00,17.05,17.06,16.9,16.91,651181.0,17.05,17.06,16.9,16.91,651181.0
2020-08-24 12:05:00,16.91,17.09,16.9,17.0,561992.0,16.91,17.09,16.9,17.0,561992.0
2020-08-24 12:10:00,17.01,17.05,16.99,17.01,249919.0,17.01,17.05,16.99,17.01,249919.0
2020-08-24 12:15:00,17.0,17.05,16.92,16.93,345825.0,17.0,17.05,16.92,16.93,345825.0
2020-08-24 12:20:00,16.92,16.97,16.89,16.9,445605.0,16.92,16.97,16.89,16.9,445605.0
2020-08-24 12:25:00,16.91,16.99,16.9,16.94,198251.0,16.91,16.99,16.9,16.94,198251.0
2020-08-24 12:30:00,16.95,17.03,16.91,17.02,343729.0,16.95,17.03,16.91,17.02,343729.0
2020-08-24 12:35:00,17.02,17.05,17.0,17.04,378047.0,17.02,17.05,17.0,17.04,378047.0
2020-08-24 12:40:00,17.03,17.04,16.91,16.93,298002.0,17.03,17.04,16.91,16.93,298002.0
2020-08-24 12:45:00,16.92,16.93,16.83,16.87,224586.0,16.92,16.93,16.83,16.87,224586.0
2020-08-24 12:50:00,16.88,16.9,16.83,16.84,221133.0,16.88,16.9,16.83,16.84,221133.0
2020-08-24 12:55:00,16.84,16.91,16.79,16.82,371009.0,16.84,16.91,16.79,16.82,371009.0
2020-08-24 13:00:00,16.81,16.84,16.7,16.7,392342.0,16.81,16.84,16.7,16.7,392342.0
2020-08-24 13:05:00,16.71,16.74,16.62,16.7,373074.0,16.71,16.74,16.62,16.7,373074.0
2020-08-24 13:10:00,16.69,16.71,16.6,16.64,303103.0,16.69,16.71,16.6,16.64,303103.0
2020-08-24 13:15:00,16.64,16.7,16.63,16.67,164955.0,16.64,16.7,16.63,16.67,164955.0
2020-08-24 13:20:00,16.66,16.71,16.65,16.71,123149.0,16.66,16.71,16.65,16.71,123149.0
2020-08-24 13:25:00,16.71,16.8,16.69,16.8,359438.0,16.71,16.8,16.69,16.8,359438.0
2020-08-24 13:30:00,16.8,16.88,16.78,16.8,385202.0,16.8,16.88,16.78,16.8,385202.0
2020-08-24 13:35:00,16.79,16.8,16.73,16.78,248292.0,16.79,16.8,16.73,16.78,248292.0
2020-08-24 13:40:00,16.78,16.85,16.77,16.81,221287.0,16.78,16.85,16.77,16.81,221287.0
2020-08-24 13:45:00,16.81,16.86,16.8,16.82,198631.0,16.81,16.86,16.8,16.82,198631.0
2020-08-24 13:50:00,16.82,16.85,16.76,16.8,170517.0,16.82,16.85,16.76,16.8,170517.0
2020-08-24 13:55:00,16.79,16.85,16.79,16.81,103153.0,16.79,16.85,16.79,16.81,103153.0
2020-08-24 14:00:00,16.81,16.82,16.72,16.72,142356.0,16.81,16.82,16.72,16.72,142356.0
2020-08-24 14:05:00,16.73,16.74,16.67,16.73,160740.0,16.73,16.74,16.67,16.73,160740.0
2020-08-24 14:10:00,16.73,16.73,16.64,16.64,187430.0,16.73,16.73,16.64,16.64,187430.0
2020-08-24 14:15:00,16.64,16.69,16.62,16.66,280663.0,16.64,16.69,16.62,16.66,280663.0
2020-08-24 14:20:00,16.66,16.73,16.66,16.66,243630.0,16.66,16.73,16.66,16.66,243630.0
2020-08-24 14:25:00,16.67,16.68,16.57,16.65,387914.0,16.67,16.68,16.57,16.65,387914.0
2020-08-24 14:30:00,16.65,16.65,16.59,16.6,188111.0,16.65,16.65,16.59,16.6,188111.0
2020-08-24 14:35:00,16.61,16.68,16.6,16.64,151177.0,16.61,16.68,16.6,16.64,151177.0
2020-08-24 14:40:00,16.64,16.76,16.63,16.74,328609.0,16.64,16.76,16.63,16.74,328609.0
2020-08-24 14:45:00,16.73,16.79,16.72,16.76,268026.0,16.73,16.79,16.72,16.76,268026.0
2020-08-24 14:50:00,16.76,16.8,16.71,16.75,235372.0,16.76,16.8,16.71,16.75,235372.0
2020-08-24 14:55:00,16.75,16.79,16.7,16.71,285593.0,16.75,16.79,16.7,16.71,285593.0
2020-08-24 15:00:00,16.72,16.72,16.66,16.68,106921.0,16.72,16.72,16.66,16.68,106921.0
2020-08-24 15:05:00,16.67,16.73,16.65,16.7,224325.0,16.67,16.73,16.65,16.7,224325.0
2020-08-24 15:10:00,16.69,16.74,16.66,16.7,167583.0,16.69,16.74,16.66,16.7,167583.0
2020-08-24 15:15:00,16.7,16.72,16.67,16.71,168336.0,16.7,16.72,16.67,16.71,168336.0
2020-08-24 15:20:00,16.7,16.76,16.69,16.76,241252.0,16.7,16.76,16.69,16.76,241252.0
2020-08-24 15:25:00,16.76,16.8,16.73,16.77,276375.0,16.76,16.8,16.73,16.77,276375.0
2020-08-24 15:30:00,16.77,16.79,16.75,16.78,278381.0,16.77,16.79,16.75,16.78,278381.0
2020-08-24 15:35:00,16.78,16.79,16.75,16.77,142252.0,16.78,16.79,16.75,16.77,142252.0
2020-08-24 15:40:00,16.77,16.78,16.73,16.73,295521.0,16.77,16.78,16.73,16.73,295521.0
2020-08-24 15:45:00,16.74,16.75,16.69,16.7,472313.0,16.74,16.75,16.69,16.7,472313.0
2020-08-24 15:50:00,16.71,16.74,16.65,16.72,644452.0,16.71,16.74,16.65,16.72,644452.0
2020-08-24 15:55:00,16.72,16.75,16.69,16.75,925758.0,16.72,16.75,16.69,16.75,925758.0
2020-08-25 09:30:00,16.84,17.1,16.66,16.68,2069530.0,16.84,17.1,16.66,16.68,2069530.0
2020-08-25 09:35:00,16.67,16.74,16.43,16.52,1365636.0,16.67,16.74,16.43,16.52,1365636.0
2020-08-25 09:40:00,16.53,16.55,16.28,16.35,1199976.0,16.53,16.55,16.28,16.35,1199976.0
2020-08-25 09:45:00,16.33,16.71,16.33,16.71,1151262.0,16.33,16.71,16.33,16.71,1151262.0
2020-08-25 09:50:00,16.7,16.8,16.51,16.65,949948.0,16.7,16.8,16.51,16.65,949948.0
2020-08-25 09:55:00,16.65,16.74,16.6,16.64,507440.0,16.65,16.74,16.6,16.64,507440.0
2020-08-25 10:00:00,16.62,16.7,16.51,16.62,495713.0,16.62,16.7,16.51,16.62,495713.0
2020-08-25 10:05:00,16.63,16.63,16.47,16.51,442654.0,16.63,16.63,16.47,16.51,442654.0
2020-08-25 10:10:00,16.52,16.56,16.38,16.39,469013.0,16.52,16.56,16.38,16.39,469013.0
2020-08-25 10:15:00,16.39,16.68,16.38,16.63,857649.0,16.39,16.68,16.38,16.63,857649.0
2020-08-25 10:20:00,16.63,16.74,16.59,16.69,491024.0,16.63,16.74,16.59,16.69,491024.0
2020-08-25 10:25:00,16.7,16.7,16.53,16.59,391770.0,16.7,16.7,16.53,16.59,391770.0
2020-08-25 10:30:00,16.59,16.62,16.45,16.48,332933.0,16.59,16.62,16.45,16.48,332933.0
2020-08-25 10:35:00,16.47,16.58,16.44,16.55,262950.0,16.47,16.58,16.44,16.55,262950.0
2020-08-25 10:40:00,16.55,16.56,16.44,16.53,288916.0,16.55,16.56,16.44,16.53,288916.0
2020-08-25 10:45:00,16.53,16.56,16.49,16.51,203596.0,16.53,16.56,16.49,16.51,203596.0
2020-08-25 10:50:00,16.51,16.55,16.44,16.46,226160.0,16.51,16.55,16.44,16.46,226160.0
2020-08-25 10:55:00,16.47,16.52,16.45,16.47,153237.0,16.47,16.52,16.45,16.47,153237.0
2020-08-25 11:00:00,16.48,16.55,16.47,16.51,137081.0,16.48,16.55,16.47,16.51,137081.0
2020-08-25 11:05:00,16.52,16.53,16.45,16.52,143003.0,16.52,16.53,16.45,16.52,143003.0
2020-08-25 11:10:00,16.52,16.53,16.37,16.38,872455.0,16.52,16.53,16.37,16.38,872455.0
2020-08-25 11:15:00,16.38,16.39,16.26,16.27,670459.0,16.38,16.39,16.26,16.27,670459.0
2020-08-25 11:20:00,16.26,16.34,16.23,16.28,323286.0,16.26,16.34,16.23,16.28,323286.0
2020-08-25 11:25:00,16.27,16.39,16.26,16.35,255488.0,16.27,16.39,16.26,16.35,255488.0
2020-08-25 11:30:00,16.34,16.39,16.32,16.36,117086.0,16.34,16.39,16.32,16.36,117086.0
2020-08-25 11:35:00,16.35,16.38,16.27,16.29,132978.0,16.35,16.38,16.27,16.29,132978.0
2020-08-25 11:40:00,16.28,16.3,16.21,16.23,321516.0,16.28,16.3,16.21,16.23,321516.0
2020-08-25 11:45:00,16.23,16.3,16.23,16.28,187474.0,16.23,16.3,16.23,16.28,187474.0
2020-08-25 11:50:00,16.29,16.36,16.28,16.36,132893.0,16.29,16.36,16.28,16.36,132893.0
2020-08-25 11:55:00,16.36,16.36,16.21,16.25,445878.0,16.36,16.36,16.21,16.25,445878.0
2020-08-25 12:00:00,16.25,16.3,16.19,16.3,218845.0,16.25,16.3,16.19,16.3,218845.0
2020-08-25 12:05:00,16.29,16.33,16.25,16.26,217188.0,16.29,16.33,16.25,16.26,217188.0
2020-08-25 12:10:00,16.25,16.3,16.24,16.3,154108.0,16.25,16.3,16.24,16.3,154108.0
2020-08-25 12:15:00,16.29,16.33,16.27,16.3,100950.0,16.29,16.33,16.27,16.3,100950.0
2020-08-25 12:20:00,16.3,16.38,16.29,16.35,213448.0,16.3,16.38,16.29,16.35,213448.0
2020-08-25 12:25:00,16.36,16.4,16.32,16.36,162229.0,16.36,16.4,16.32,16.36,162229.0
2020-08-25 12:30:00,16.35,16.42,16.32,16.41,143605.0,16.35,16.42,16.32,16.41,143605.0
2020-08-25 12:35:00,16.41,16.44,16.39,16.39,217121.0,16.41,16.44,16.39,16.39,217121.0
2020-08-25 12:40:00,16.39,16.45,16.37,16.42,146528.0,16.39,16.45,16.37,16.42,146528.0
2020-08-25 12:45:00,16.41,16.47,16.4,16.45,150851.0,16.41,16.47,16.4,16.45,150851.0
2020-08-25 12:50:00,16.45,16.49,16.44,16.47,268496.0,16.45,16.49,16.44,16.47,268496.0
2020-08-25 12:55:00,16.47,16.48,16.44,16.45,132678.0,16.47,16.48,16.44,16.45,132678.0
2020-08-25 13:00:00,16.44,16.45,16.41,16.44,141046.0,16.44,16.45,16.41,16.44,141046.0
2020-08-25 13:05:00,16.44,16.47,16.43,16.46,75327.0,16.44,16.47,16.43,16.46,75327.0
2020-08-25 13:10:00,16.46,16.46,16.4,16.41,86354.0,16.46,16.46,16.4,16.41,86354.0
2020-08-25 13:15:00,16.41,16.46,16.4,16.45,56968.0,16.41,16.46,16.4,16.45,56968.0
2020-08-25 13:20:00,16.45,16.49,16.43,16.49,76314.0,16.45,16.49,16.43,16.49,76314.0
2020-08-25 13:25:00,16.5,16.5,16.46,16.47,112388.0,16.5,16.5,16.46,16.47,112388.0
2020-08-25 13:30:00,16.47,16.58,16.46,16.58,186355.0,16.47,16.58,16.46,16.58,186355.0
2020-08-25 13:35:00,16.57,16.59,16.55,16.57,145534.0,16.57,16.59,16.55,16.57,145534.0
2020-08-25 13:40:00,16.57,16.6,16.54,16.56,137371.0,16.57,16.6,16.54,16.56,137371.0
2020-08-25 13:45:00,16.56,16.63,16.55,16.61,233693.0,16.56,16.63,16.55,16.61,233693.0
2020-08-25 13:50:00,16.61,16.62,16.56,16.57,89291.0,16.61,16.62,16.56,16.57,89291.0
2020-08-25 13:55:00,16.56,16.59,16.55,16.57,75655.0,16.56,16.59,16.55,16.57,75655.0
2020-08-25 14:00:00,16.57,16.57,16.51,16.52,136758.0,16.57,16.57,16.51,16.52,136758.0
2020-08-25 14:05:00,16.52,16.55,16.52,16.52,56321.0,16.52,16.55,16.52,16.52,56321.0
2020-08-25 14:10:00,16.53,16.53,16.49,16.51,132947.0,16.53,16.53,16.49,16.51,132947.0
2020-08-25 14:15:00,16.51,16.51,16.46,16.49,105046.0,16.51,16.51,16.46,16.49,105046.0
2020-08-25 14:20:00,16.5,16.58,16.48,16.57,119270.0,16.5,16.58,16.48,16.57,119270.0
2020-08-25 14:25:00,16.57,16.61,16.57,16.58,122109.0,16.57,16.61,16.57,16.58,122109.0
2020-08-25 14:30:00,16.58,16.6,16.55,16.58,87048.0,16.58,16.6,16.55,16.58,87048.0
2020-08-25 14:35:00,16.57,16.59,16.5,16.51,431360.0,16.57,16.59,16.5,16.51,431360.0
2020-08-25 14:40:00,16.51,16.55,16.47,16.51,300244.0,16.51,16.55,16.47,16.51,300244.0
2020-08-25 14:45:00,16.5,16.55,16.48,16.54,77230.0,16.5,16.55,16.48,16.54,77230.0
2020-08-25 14:50:00,16.54,16.56,16.51,16.56,151725.0,16.54,16.56,16.51,16.56,151725.0
2020-08-25 14:55:00,16.55,16.6,16.55,16.57,174968.0,16.55,16.6,16.55,16.57,174968.0
2020-08-25 15:00:00,16.58,16.62,16.57,16.59,145874.0,16.58,16.62,16.57,16.59,145874.0
2020-08-25 15:05:00,16.6,16.61,16.57,16.59,92850.0,16.6,16.61,16.57,16.59,92850.0
2020-08-25 15:10:00,16.59,16.62,16.58,16.61,105125.0,16.59,16.62,16.58,16.61,105125.0
2020-08-25 15:15:00,16.61,16.63,16.6,16.62,189241.0,16.61,16.63,16.6,16.62,189241.0
2020-08-25 15:20:00,16.62,16.65,16.58,16.64,163708.0,16.62,16.65,16.58,16.64,163708.0
2020-08-25 15:25:00,16.64,16.68,16.63,16.66,219721.0,16.64,16.68,16.63,16.66,219721.0
2020-08-25 15:30:00,16.66,16.68,16.62,16.65,168302.0,16.66,16.68,16.62,16.65,168302.0
2020-08-25 15:35:00,16.66,16.68,16.64,16.68,273484.0,16.66,16.68,16.64,16.68,273484.0
2020-08-25 15:40:00,16.68,16.68,16.65,16.67,117475.0,16.68,16.68,16.65,16.67,117475.0
2020-08-25 15:45:00,16.67,16.72,16.66,16.71,215620.0,16.67,16.72,16.66,16.71,215620.0
2020-08-25 15:50:00,16.7,16.75,16.65,16.75,574511.0,16.7,16.75,16.65,16.75,574511.0
2020-08-25 15:55:00,16.75,16.82,16.73,16.76,1127937.0,16.75,16.82,16.73,16.76,1127937.0
2020-08-26 09:30:00,16.57,16.64,16.31,16.36,971567.0,16.57,16.64,16.31,16.36,971567.0
2020-08-26 09:35:00,16.37,16.38,16.18,16.21,1655447.0,16.37,16.38,16.18,16.21,1655447.0
2020-08-26 09:40:00,16.21,16.26,15.93,15.96,1887431.0,16.21,16.26,15.93,15.96,1887431.0
2020-08-26 09:45:00,15.95,16.04,15.86,15.96,1559262.0,15.95,16.04,15.86,15.96,1559262.0
2020-08-26 09:50:00,15.96,16.08,15.87,16.02,1121835.0,15.96,16.08,15.87,16.02,1121835.0
2020-08-26 09:55:00,16.01,16.05,15.88,15.89,832960.0,16.01,16.05,15.88,15.89,832960.0
2020-08-26 10:00:00,15.89,15.89,15.45,15.8,1552528.0,15.89,15.89,15.45,15.8,1552528.0
2020-08-26 10:05:00,15.8,15.83,15.69,15.69,1088291.0,15.8,15.83,15.69,15.69,1088291.0
2020-08-26 10:10:00,15.7,15.8,15.63,15.79,1530486.0,15.7,15.8,15.63,15.79,1530486.0
2020-08-26 10:15:00,15.79,15.79,15.65,15.73,875215.0,15.79,15.79,15.65,15.73,875215.0
2020-08-26 10:20:00,15.74,15.74,15.62,15.63,659091.0,15.74,15.74,15.62,15.63,659091.0
2020-08-26 10:25:00,15.63,15.68,15.58,15.64,848136.0,15.63,15.68,15.58,15.64,848136.0
2020-08-26 10:30:00,15.64,15.68,15.61,15.68,389161.0,15.64,15.68,15.61,15.68,389161.0
2020-08-26 10:35:00,15.68,15.77,15.66,15.73,621921.0,15.68,15.77,15.66,15.73,621921.0
2020-08-26 10:40:00,15.73,15.79,15.71,15.73,618981.0,15.73,15.79,15.71,15.73,618981.0
2020-08-26 10:45:00,15.73,15.77,15.68,15.71,459194.0,15.73,15.77,15.68,15.71,459194.0
2020-08-26 10:50:00,15.71,15.73,15.66,15.68,405695.0,15.71,15.73,15.66,15.68,405695.0
2020-08-26 10:55:00,15.68,15.82,15.67,15.79,719733.0,15.68,15.82,15.67,15.79,719733.0
2020-08-26 11:00:00,15.78,15.89,15.75,15.88,706739.0,15.78,15.89,15.75,15.88,706739.0
2020-08-26 11:05:00,15.88,15.89,15.8,15.84,571498.0,15.88,15.89,15.8,15.84,571498.0
2020-08-26 11:10:00,15.85,15.9,15.84,15.88,299613.0,15.85,15.9,15.84,15.88,299613.0
2020-08-26 11:15:00,15.89,15.98,15.86,15.96,642304.0,15.89,15.98,15.86,15.96,642304.0
2020-08-26 11:20:00,15.97,16.0,15.95,15.96,513614.0,15.97,16.0,15.95,15.96,513614.0
2020-08-26 11:25:00,15.96,16.02,15.94,15.95,419176.0,15.96,16.02,15.94,15.95,419176.0
2020-08-26 11:30:00,15.95,15.97,15.81,15.85,681716.0,15.95,15.97,15.81,15.85,681716.0
2020-08-26 11:35:00,15.85,15.89,15.82,15.89,517634.0,15.85,15.89,15.82,15.89,517634.0
2020-08-26 11:40:00,15.89,15.89,15.77,15.78,434304.0,15.89,15.89,15.77,15.78,434304.0
2020-08-26 11:45:00,15.77,15.83,15.76,15.78,440529.0,15.77,15.83,15.76,15.78,440529.0
2020-08-26 11:50:00,15.78,15.8,15.68,15.72,472960.0,15.78,15.8,15.68,15.72,472960.0
2020-08-26 11:55:00,15.71,15.78,15.7,15.77,227121.0,15.71,15.78,15.7,15.77,227121.0
2020-08-26 12:00:00,15.77,15.78,15.73,15.77,202133.0,15.77,15.78,15.73,15.77,202133.0
2020-08-26 12:05:00,15.76,15.82,15.75,15.82,464510.0,15.76,15.82,15.75,15.82,464510.0
2020-08-26 12:10:00,15.82,15.85,15.79,15.79,270652.0,15.82,15.85,15.79,15.79,270652.0
2020-08-26 12:15:00,15.79,15.81,15.76,15.77,201285.0,15.79,15.81,15.76,15.77,201285.0
2020-08-26 12:20:00,15.78,15.81,15.76,15.81,117613.0,15.78,15.81,15.76,15.81,117613.0
2020-08-26 12:25:00,15.81,15.81,15.77,15.79,178818.0,15.81,15.81,15.77,15.79,178818.0
2020-08-26 12:30:00,15.79,15.83,15.78,15.81,183843.0,15.79,15.83,15.78,15.81,183843.0
2020-08-26 12:35:00,15.81,15.82,15.76,15.77,165167.0,15.81,15.82,15.76,15.77,165167.0
2020-08-26 12:40:00,15.77,15.87,15.76,15.84,450051.0,15.77,15.87,15.76,15.84,450051.0
2020-08-26 12:45:00,15.84,15.88,15.81,15.86,243294.0,15.84,15.88,15.81,15.86,243294.0
2020-08-26 12:50:00,15.86,15.89,15.84,15.86,147632.0,15.86,15.89,15.84,15.86,147632.0
2020-08-26 12:55:00,15.85,15.89,15.85,15.87,115927.0,15.85,15.89,15.85,15.87,115927.0
2020-08-26 13:00:00,15.88,15.88,15.8,15.85,286362.0,15.88,15.88,15.8,15.85,286362.0
2020-08-26 13:05:00,15.86,15.89,15.84,15.89,122999.0,15.86,15.89,15.84,15.89,122999.0
2020-08-26 13:10:00,15.89,15.89,15.83,15.85,112336.0,15.89,15.89,15.83,15.85,112336.0
2020-08-26 13:15:00,15.85,15.87,15.78,15.79,181786.0,15.85,15.87,15.78,15.79,181786.0
2020-08-26 13:20:00,15.79,15.81,15.76,15.77,185456.0,15.79,15.81,15.76,15.77,185456.0
2020-08-26 13:25:00,15.77,15.8,15.76,15.77,152565.0,15.77,15.8,15.76,15.77,152565.0
2020-08-26 13:30:00,15.78,15.83,15.76,15.79,197795.0,15.78,15.83,15.76,15.79,197795.0
2020-08-26 13:35:00,15.79,15.82,15.79,15.82,79897.0,15.79,15.82,15.79,15.82,79897.0
2020-08-26 13:40:00,15.82,15.83,15.8,15.81,79775.0,15.82,15.83,15.8,15.81,79775.0
2020-08-26 13:45:00,15.81,15.84,15.8,15.83,132204.0,15.81,15.84,15.8,15.83,132204.0
2020-08-26 13:50:00,15.83,15.83,15.79,15.81,76000.0,15.83,15.83,15.79,15.81,76000.0
2020-08-26 13:55:00,15.8,15.82,15.75,15.76,228495.0,15.8,15.82,15.75,15.76,228495.0
2020-08-26 14:00:00,15.77,15.78,15.74,15.76,186058.0,15.77,15.78,15.74,15.76,186058.0
2020-08-26 14:05:00,15.76,15.77,15.68,15.72,296984.0,15.76,15.77,15.68,15.72,296984.0
2020-08-26 14:10:00,15.71,15.73,15.7,15.71,138591.0,15.71,15.73,15.7,15.71,138591.0
2020-08-26 14:15:00,15.71,15.75,15.7,15.73,94091.0,15.71,15.75,15.7,15.73,94091.0
2020-08-26 14:20:00,15.73,15.73,15.71,15.71,83269.0,15.73,15.73,15.71,15.71,83269.0
2020-08-26 14:25:00,15.72,15.73,15.7,15.72,141276.0,15.72,15.73,15.7,15.72,141276.0
2020-08-26 14:30:00,15.72,15.76,15.7,15.76,137707.0,15.72,15.76,15.7,15.76,137707.0
2020-08-26 14:35:00,15.76,15.76,15.71,15.72,147893.0,15.76,15.76,15.71,15.72,147893.0
2020-08-26 14:40:00,15.72,15.73,15.68,15.71,180766.0,15.72,15.73,15.68,15.71,180766.0
2020-08-26 14:45:00,15.71,15.71,15.66,15.68,193598.0,15.71,15.71,15.66,15.68,193598.0
2020-08-26 14:50:00,15.68,15.73,15.65,15.71,160823.0,15.68,15.73,15.65,15.71,160823.0
2020-08-26 14:55:00,15.71,15.72,15.67,15.69,174210.0,15.71,15.72,15.67,15.69,174210.0
2020-08-26 15:00:00,15.7,15.7,15.67,15.68,126659.0,15.7,15.7,15.67,15.68,126659.0
2020-08-26 15:05:00,15.68,15.73,15.67,15.72,107667.0,15.68,15.73,15.67,15.72,107667.0
2020-08-26 15:10:00,15.72,15.74,15.7,15.72,123465.0,15.72,15.74,15.7,15.72,123465.0
2020-08-26 15:15:00,15.73,15.78,15.72,15.77,199881.0,15.73,15.78,15.72,15.77,199881.0
2020-08-26 15:20:00,15.76,15.78,15.75,15.77,94973.0,15.76,15.78,15.75,15.77,94973.0
2020-08-26 15:25:00,15.77,15.82,15.76,15.78,309732.0,15.77,15.82,15.76,15.78,309732.0
2020-08-26 15:30:00,15.77,15.78,15.73,15.74,328807.0,15.77,15.78,15.73,15.74,328807.0
2020-08-26 15:35:00,15.74,15.75,15.7,15.73,288678.0,15.74,15.75,15.7,15.73,288678.0
2020-08-26 15:40:00,15.74,15.75,15.72,15.74,183776.0,15.74,15.75,15.72,15.74,183776.0
2020-08-26 15:45:00,15.74,15.76,15.73,15.74,353926.0,15.74,15.76,15.73,15.74,353926.0
2020-08-26 15:50:00,15.74,15.78,15.73,15.76,454780.0,15.74,15.78,15.73,15.76,454780.0
2020-08-26 15:55:00,15.76,15.77,15.72,15.72,891692.0,15.76,15.77,15.72,15.72,891692.0
2020-08-27 09:30:00,16.22,16.83,16.14,16.8,3008472.0,16.22,16.83,16.14,16.8,3008472.0
2020-08-27 09:35:00,16.81,17.05,16.61,17.04,2494227.0,16.81,17.05,16.61,17.04,2494227.0
2020-08-27 09:40:00,17.03,17.14,16.83,16.96,2685978.0,17.03,17.14,16.83,16.96,2685978.0
2020-08-27 09:45:00,16.97,17.18,16.83,17.16,2508007.0,16.97,17.18,16.83,17.16,2508007.0
2020-08-27 09:50:00,17.16,17.3,17.04,17.05,2581115.0,17.16,17.3,17.04,17.05,2581115.0
2020-08-27 09:55:00,17.05,17.25,17.02,17.2,1808254.0,17.05,17.25,17.02,17.2,1808254.0
2020-08-27 10:00:00,17.19,17.23,16.82,16.88,1613774.0,17.19,17.23,16.82,16.88,1613774.0
2020-08-27 10:05:00,16.89,17.04,16.75,16.81,1361079.0,16.89,17.04,16.75,16.81,1361079.0
2020-08-27 10:10:00,16.81,16.86,16.65,16.66,752811.0,16.81,16.86,16.65,16.66,752811.0
2020-08-27 10:15:00,16.67,16.84,16.67,16.81,892336.0,16.67,16.84,16.67,16.81,892336.0
2020-08-27 10:20:00,16.82,16.85,16.75,16.82,463122.0,16.82,16.85,16.75,16.82,463122.0
2020-08-27 10:25:00,16.82,16.84,16.65,16.67,532992.0,16.82,16.84,16.65,16.67,532992.0
2020-08-27 10:30:00,16.66,16.92,16.63,16.91,887509.0,16.66,16.92,16.63,16.91,887509.0
2020-08-27 10:35:00,16.9,16.94,16.71,16.72,678611.0,16.9,16.94,16.71,16.72,678611.0
2020-08-27 10:40:00,16.71,16.8,16.68,16.73,547629.0,16.71,16.8,16.68,16.73,547629.0
2020-08-27 10:45:00,16.74,16.87,16.73,16.82,514534.0,16.74,16.87,16.73,16.82,514534.0
2020-08-27 10:50:00,16.82,16.94,16.79,16.91,743321.0,16.82,16.94,16.79,16.91,743321.0
2020-08-27 10:55:00,16.91,16.95,16.84,16.92,378486.0,16.91,16.95,16.84,16.92,378486.0
2020-08-27 11:00:00,16.93,16.94,16.82,16.86,327836.0,16.93,16.94,16.82,16.86,327836.0
2020-08-27 11:05:00,16.87,16.88,16.82,16.83,313119.0,16.87,16.88,16.82,16.83,313119.0
2020-08-27 11:10:00,16.83,16.84,16.72,16.77,508101.0,16.83,16.84,16.72,16.77,508101.0
2020-08-27 11:15:00,16.76,16.87,16.74,16.87,279629.0,16.76,16.87,16.74,16.87,279629.0
2020-08-27 11:20:00,16.86,16.89,16.73,16.74,300836.0,16.86,16.89,16.73,16.74,300836.0
2020-08-27 11:25:00,16.73,16.76,16.68,16.74,413133.0,16.73,16.76,16.68,16.74,413133.0
2020-08-27 11:30:00,16.74,16.8,16.7,16.71,225862.0,16.74,16.8,16.7,16.71,225862.0
2020-08-27 11:35:00,16.71,16.79,16.71,16.77,206068.0,16.71,16.79,16.71,16.77,206068.0
2020-08-27 11:40:00,16.77,16.8,16.76,16.8,181962.0,16.77,16.8,16.76,16.8,181962.0
2020-08-27 11:45:00,16.8,16.8,16.72,16.74,400887.0,16.8,16.8,16.72,16.74,400887.0
2020-08-27 11:50:00,16.73,16.81,16.73,16.76,439190.0,16.73,16.81,16.73,16.76,439190.0
2020-08-27 11:55:00,16.75,16.88,16.74,16.88,292781.0,16.75,16.88,16.74,16.88,292781.0
2020-08-27 12:00:00,16.88,16.9,16.82,16.87,385116.0,16.88,16.9,16.82,16.87,385116.0
2020-08-27 12:05:00,16.87,16.89,16.81,16.82,154165.0,16.87,16.89,16.81,16.82,154165.0
2020-08-27 12:10:00,16.82,16.91,16.8,16.89,394112.0,16.82,16.91,16.8,16.89,394112.0
2020-08-27 12:15:00,16.9,16.91,16.8,16.81,248605.0,16.9,16.91,16.8,16.81,248605.0
2020-08-27 12:20:00,16.82,16.82,16.74,16.78,415591.0,16.82,16.82,16.74,16.78,415591.0
2020-08-27 12:25:00,16.78,16.78,16.72,16.73,256618.0,16.78,16.78,16.72,16.73,256618.0
2020-08-27 12:30:00,16.73,16.75,16.66,16.68,347325.0,16.73,16.75,16.66,16.68,347325.0
2020-08-27 12:35:00,16.68,16.68,16.55,16.59,553476.0,16.68,16.68,16.55,16.59,553476.0
2020-08-27 12:40:00,16.59,16.6,16.53,16.57,315362.0,16.59,16.6,16.53,16.57,315362.0
2020-08-27 12:45:00,16.57,16.59,16.52,16.54,235058.0,16.57,16.59,16.52,16.54,235058.0
2020-08-27 12:50:00,16.54,16.58,16.52,16.54,193157.0,16.54,16.58,16.52,16.54,193157.0
2020-08-27 12:55:00,16.54,16.54,16.44,16.46,457735.0,16.54,16.54,16.44,16.46,457735.0
2020-08-27 13:00:00,16.47,16.54,16.45,16.53,437592.0,16.47,16.54,16.45,16.53,437592.0
2020-08-27 13:05:00,16.52,16.63,16.51,16.58,454027.0,16.52,16.63,16.51,16.58,454027.0
2020-08-27 13:10:00,16.58,16.67,16.58,16.66,410017.0,16.58,16.67,16.58,16.66,410017.0
2020-08-27 13:15:00,16.66,16.67,16.54,16.55,356330.0,16.66,16.67,16.54,16.55,356330.0
2020-08-27 13:20:00,16.55,16.64,16.53,16.59,251724.0,16.55,16.64,16.53,16.59,251724.0
2020-08-27 13:25:00,16.6,16.63,16.59,16.62,169238.0,16.6,16.63,16.59,16.62,169238.0
2020-08-27 13:30:00,16.63,16.7,16.62,16.69,302607.0,16.63,16.7,16.62,16.69,302607.0
2020-08-27 13:35:00,16.69,16.77,16.68,16.76,269947.0,16.69,16.77,16.68,16.76,269947.0
2020-08-27 13:40:00,16.76,16.76,16.68,16.7,189044.0,16.76,16.76,16.68,16.7,189044.0
2020-08-27 13:45:00,16.7,16.7,16.56,16.58,278159.0,16.7,16.7,16.56,16.58,278159.0
2020-08-27 13:50:00,16.59,16.62,16.56,16.59,199041.0,16.59,16.62,16.56,16.59,199041.0
2020-08-27 13:55:00,16.58,16.61,16.56,16.6,186987.0,16.58,16.61,16.56,16.6,186987.0
2020-08-27 14:00:00,16.59,16.64,16.57,16.59,256485.0,16.59,16.64,16.57,16.59,256485.0
2020-08-27 14:05:00,16.58,16.61,16.54,16.55,133388.0,16.58,16.61,16.54,16.55,133388.0
2020-08-27 14:10:00,16.56,16.59,16.54,16.55,161922.0,16.56,16.59,16.54,16.55,161922.0
2020-08-27 14:15:00,16.54,16.61,16.53,16.57,176879.0,16.54,16.61,16.53,16.57,176879.0
2020-08-27 14:20:00,16.57,16.59,16.54,16.54,89158.0,16.57,16.59,16.54,16.54,89158.0
2020-08-27 14:25:00,16.55,16.62,16.54,16.59,190035.0,16.55,16.62,16.54,16.59,190035.0
2020-08-27 14:30:00,16.58,16.66,16.57,16.63,220445.0,16.58,16.66,16.57,16.63,220445.0
2020-08-27 14:35:00,16.63,16.7,16.62,16.69,250244.0,16.63,16.7,16.62,16.69,250244.0
2020-08-27 14:40:00,16.7,16.74,16.67,16.69,331925.0,16.7,16.74,16.67,16.69,331925.0
2020-08-27 14:45:00,16.68,16.71,16.64,16.65,346915.0,16.68,16.71,16.64,16.65,346915.0
2020-08-27 14:50:00,16.66,16.71,16.64,16.7,391066.0,16.66,16.71,16.64,16.7,391066.0
2020-08-27 14:55:00,16.71,16.74,16.69,16.73,195428.0,16.71,16.74,16.69,16.73,195428.0
2020-08-27 15:00:00,16.72,16.73,16.66,16.69,146137.0,16.72,16.73,16.66,16.69,146137.0
2020-08-27 15:05:00,16.68,16.73,16.66,16.71,169851.0,16.68,16.73,16.66,16.71,169851.0
2020-08-27 15:10:00,16.72,16.72,16.68,16.7,121586.0,16.72,16.72,16.68,16.7,121586.0
2020-08-27 15:15:00,16.7,16.74,16.69,16.71,169652.0,16.7,16.74,16.69,16.71,169652.0
2020-08-27 15:20:00,16.71,16.75,16.7,16.74,214952.0,16.71,16.75,16.7,16.74,214952.0
2020-08-27 15:25:00,16.75,16.75,16.72,16.73,365244.0,16.75,16.75,16.72,16.73,365244.0
2020-08-27 15:30:00,16.74,16.74,16.63,16.66,314437.0,16.74,16.74,16.63,16.66,314437.0
2020-08-27 15:35:00,16.67,16.68,16.63,16.66,188851.0,16.67,16.68,16.63,16.66,188851.0
2020-08-27 15:40:00,16.66,16.67,16.63,16.66,339348.0,16.66,16.67,16.63,16.66,339348.0
2020-08-27 15:45:00,16.65,16.75,16.65,16.72,551944.0,16.65,16.75,16.65,16.72,551944.0
2020-08-27 15:50:00,16.71,16.74,16.66,16.69,347372.0,16.71,16.74,16.66,16.69,347372.0
2020-08-27 15:55:00,16.69,16.7,16.64,16.65,723384.0,16.69,16.7,16.64,16.65,723384.0
2020-08-28 09:30:00,17.15,17.5,17.01,17.41,2498637.0,17.15,17.5,17.01,17.41,2498637.0
2020-08-28 09:35:00,17.41,17.41,16.91,17.0,1893491.0,17.41,17.41,16.91,17.0,1893491.0
2020-08-28 09:40:00,17.0,17.04,16.86,16.99,1148769.0,17.0,17.04,16.86,16.99,1148769.0
2020-08-28 09:45:00,16.99,17.27,16.97,17.25,1330453.0,16.99,17.27,16.97,17.25,1330453.0
2020-08-28 09:50:00,17.26,17.39,17.16,17.37,1193840.0,17.26,17.39,17.16,17.37,1193840.0
2020-08-28 09:55:00,17.37,17.56,17.35,17.37,1606655.0,17.37,17.56,17.35,17.37,1606655.0
2020-08-28 10:00:00,17.37,17.54,17.37,17.52,1067783.0,17.37,17.54,17.37,17.52,1067783.0
2020-08-28 10:05:00,17.53,17.55,17.34,17.42,870954.0,17.53,17.55,17.34,17.42,870954.0
2020-08-28 10:10:00,17.41,17.42,17.28,17.35,684454.0,17.41,17.42,17.28,17.35,684454.0
2020-08-28 10:15:00,17.35,17.38,17.15,17.27,695471.0,17.35,17.38,17.15,17.27,695471.0
2020-08-28 10:20:00,17.27,17.34,17.25,17.31,413364.0,17.27,17.34,17.25,17.31,413364.0
2020-08-28 10:25:00,17.3,17.31,17.15,17.16,494018.0,17.3,17.31,17.15,17.16,494018.0
2020-08-28 10:30:00,17.17,17.25,17.13,17.14,504690.0,17.17,17.25,17.13,17.14,504690.0
2020-08-28 10:35:00,17.14,17.18,17.1,17.17,327979.0,17.14,17.18,17.1,17.17,327979.0
2020-08-28 10:40:00,17.16,17.18,17.1,17.16,438496.0,17.16,17.18,17.1,17.16,438496.0
2020-08-28 10:45:00,17.16,17.25,17.14,17.24,342778.0,17.16,17.25,17.14,17.24,342778.0
2020-08-28 10:50:00,17.24,17.34,17.24,17.32,505850.0,17.24,17.34,17.24,17.32,505850.0
2020-08-28 10:55:00,17.31,17.36,17.25,17.3,399270.0,17.31,17.36,17.25,17.3,399270.0
2020-08-28 11:00:00,17.3,17.4,17.3,17.4,366239.0,17.3,17.4,17.3,17.4,366239.0
2020-08-28 11:05:00,17.4,17.52,17.39,17.45,1165382.0,17.4,17.52,17.39,17.45,1165382.0
2020-08-28 11:10:00,17.44,17.49,17.39,17.46,365080.0,17.44,17.49,17.39,17.46,365080.0
2020-08-28 11:15:00,17.45,17.57,17.44,17.52,732469.0,17.45,17.57,17.44,17.52,732469.0
2020-08-28 11:20:00,17.53,17.64,17.51,17.58,797421.0,17.53,17.64,17.51,17.58,797421.0
2020-08-28 11:25:00,17.57,17.68,17.54,17.59,1126567.0,17.57,17.68,17.54,17.59,1126567.0
2020-08-28 11:30:00,17.59,17.6,17.51,17.57,466277.0,17.59,17.6,17.51,17.57,466277.0
2020-08-28 11:35:00,17.57,17.61,17.52,17.53,421608.0,17.57,17.61,17.52,17.53,421608.0
2020-08-28 11:40:00,17.54,17.61,17.52,17.59,247982.0,17.54,17.61,17.52,17.59,247982.0
2020-08-28 11:45:00,17.59,17.6,17.47,17.5,556004.0,17.59,17.6,17.47,17.5,556004.0
2020-08-28 11:50:00,17.5,17.59,17.49,17.54,592558.0,17.5,17.59,17.49,17.54,592558.0
2020-08-28 11:55:00,17.55,17.59,17.54,17.56,717314.0,17.55,17.59,17.54,17.56,717314.0
2020-08-28 12:00:00,17.56,17.58,17.5,17.52,578709.0,17.56,17.58,17.5,17.52,578709.0
2020-08-28 12:05:00,17.51,17.58,17.48,17.57,351930.0,17.51,17.58,17.48,17.57,351930.0
2020-08-28 12:10:00,17.57,17.7,17.55,17.69,1249365.0,17.57,17.7,17.55,17.69,1249365.0
2020-08-28 12:15:00,17.69,17.78,17.66,17.78,754164.0,17.69,17.78,17.66,17.78,754164.0
2020-08-28 12:20:00,17.77,17.78,17.67,17.73,566250.0,17.77,17.78,17.67,17.73,566250.0
2020-08-28 12:25:00,17.73,17.74,17.65,17.68,362571.0,17.73,17.74,17.65,17.68,362571.0
2020-08-28 12:30:00,17.68,17.69,17.56,17.58,366562.0,17.68,17.69,17.56,17.58,366562.0
2020-08-28 12:35:00,17.58,17.62,17.51,17.53,283023.0,17.58,17.62,17.51,17.53,283023.0
2020-08-28 12:40:00,17.53,17.59,17.51,17.54,227546.0,17.53,17.59,17.51,17.54,227546.0
2020-08-28 12:45:00,17.54,17.55,17.39,17.42,492382.0,17.54,17.55,17.39,17.42,492382.0
2020-08-28 12:50:00,17.41,17.5,17.41,17.46,270117.0,17.41,17.5,17.41,17.46,270117.0
2020-08-28 12:55:00,17.46,17.49,17.44,17.46,189491.0,17.46,17.49,17.44,17.46,189491.0
2020-08-28 13:00:00,17.46,17.54,17.45,17.51,231359.0,17.46,17.54,17.45,17.51,231359.0
2020-08-28 13:05:00,17.51,17.51,17.43,17.46,197111.0,17.51,17.51,17.43,17.46,197111.0
2020-08-28 13:10:00,17.46,17.47,17.42,17.44,177456.0,17.46,17.47,17.42,17.44,177456.0
2020-08-28 13:15:00,17.44,17.46,17.39,17.39,225276.0,17.44,17.46,17.39,17.39,225276.0
2020-08-28 13:20:00,17.4,17.45,17.38,17.41,207051.0,17.4,17.45,17.38,17.41,207051.0
2020-08-28 13:25:00,17.41,17.45,17.38,17.42,237204.0,17.41,17.45,17.38,17.42,237204.0
2020-08-28 13:30:00,17.41,17.47,17.41,17.46,158471.0,17.41,17.47,17.41,17.46,158471.0
2020-08-28 13:35:00,17.46,17.49,17.45,17.48,192112.0,17.46,17.49,17.45,17.48,192112.0
2020-08-28 13:40:00,17.48,17.48,17.43,17.43,138801.0,17.48,17.48,17.43,17.43,138801.0
2020-08-28 13:45:00,17.43,17.49,17.43,17.45,142871.0,17.43,17.49,17.43,17.45,142871.0
2020-08-28 13:50:00,17.45,17.51,17.44,17.48,138622.0,17.45,17.51,17.44,17.48,138622.0
2020-08-28 13:55:00,17.48,17.55,17.46,17.55,168186.0,17.48,17.55,17.46,17.55,168186.0
2020-08-28 14:00:00,17.55,17.55,17.49,17.49,204128.0,17.55,17.55,17.49,17.49,204128.0
2020-08-28 14:05:00,17.5,17.57,17.48,17.57,199854.0,17.5,17.57,17.48,17.57,199854.0
2020-08-28 14:10:00,17.57,17.6,17.51,17.52,216692.0,17.57,17.6,17.51,17.52,216692.0
2020-08-28 14:15:00,17.52,17.59,17.52,17.59,183700.0,17.52,17.59,17.52,17.59,183700.0
2020-08-28 14:20:00,17.59,17.64,17.57,17.59,313317.0,17.59,17.64,17.57,17.59,313317.0
2020-08-28 14:25:00,17.59,17.61,17.57,17.6,236527.0,17.59,17.61,17.57,17.6,236527.0
2020-08-28 14:30:00,17.6,17.62,17.53,17.57,270580.0,17.6,17.62,17.53,17.57,270580.0
2020-08-28 14:35:00,17.57,17.62,17.55,17.62,119636.0,17.57,17.62,17.55,17.62,119636.0
2020-08-28 14:40:00,17.62,17.62,17.57,17.61,144189.0,17.62,17.62,17.57,17.61,144189.0
2020-08-28 14:45:00,17.62,17.63,17.56,17.61,133033.0,17.62,17.63,17.56,17.61,133033.0
2020-08-28 14:50:00,17.61,17.63,17.59,17.6,200449.0,17.61,17.63,17.59,17.6,200449.0
2020-08-28 14:55:00,17.6,17.65,17.59,17.65,126582.0,17.6,17.65,17.59,17.65,126582.0
2020-08-28 15:00:00,17.65,17.65,17.56,17.59,262658.0,17.65,17.65,17.56,17.59,262658.0
2020-08-28 15:05:00,17.59,17.63,17.58,17.62,207483.0,17.59,17.63,17.58,17.62,207483.0
2020-08-28 15:10:00,17.62,17.68,17.61,17.63,289137.0,17.62,17.68,17.61,17.63,289137.0
2020-08-28 15:15:00,17.63,17.64,17.58,17.58,255599.0,17.63,17.64,17.58,17.58,255599.0
2020-08-28 15:20:00,17.58,17.61,17.57,17.6,215211.0,17.58,17.61,17.57,17.6,215211.0
2020-08-28 15:25:00,17.59,17.68,17.59,17.66,344909.0,17.59,17.68,17.59,17.66,344909.0
2020-08-28 15:30:00,17.66,17.72,17.66,17.7,449645.0,17.66,17.72,17.66,17.7,449645.0
2020-08-28 15:35:00,17.69,17.71,17.66,17.7,274016.0,17.69,17.71,17.66,17.7,274016.0
2020-08-28 15:40:00,17.7,17.72,17.68,17.7,293486.0,17.7,17.72,17.68,17.7,293486.0
2020-08-28 15:45:00,17.69,17.7,17.67,17.68,296380.0,17.69,17.7,17.67,17.68,296380.0
2020-08-28 15:50:00,17.68,17.7,17.64,17.65,379806.0,17.68,17.7,17.64,17.65,379806.0
2020-08-28 15:55:00,17.65,17.7,17.64,17.69,943716.0,17.65,17.7,17.64,17.69,943716.0
2020-08-31 09:30:00,17.67,17.68,17.16,17.31,1698967.0,17.67,17.68,17.16,17.31,1698967.0
2020-08-31 09:35:00,17.31,17.35,17.12,17.23,1351733.0,17.31,17.35,17.12,17.23,1351733.0
2020-08-31 09:40:00,17.23,17.33,17.16,17.21,793530.0,17.23,17.33,17.16,17.21,793530.0
2020-08-31 09:45:00,17.21,17.6,17.2,17.48,1146696.0,17.21,17.6,17.2,17.48,1146696.0
2020-08-31 09:50:00,17.5,17.5,17.36,17.39,588895.0,17.5,17.5,17.36,17.39,588895.0
2020-08-31 09:55:00,17.4,17.6,17.4,17.55,597873.0,17.4,17.6,17.4,17.55,597873.0
2020-08-31 10:00:00,17.54,17.76,17.5,17.75,581275.0,17.54,17.76,17.5,17.75,581275.0
2020-08-31 10:05:00,17.75,17.75,17.59,17.61,480401.0,17.75,17.75,17.59,17.61,480401.0
2020-08-31 10:10:00,17.61,17.71,17.54,17.68,498225.0,17.61,17.71,17.54,17.68,498225.0
2020-08-31 10:15:00,17.67,17.8,17.64,17.75,571191.0,17.67,17.8,17.64,17.75,571191.0
2020-08-31 10:20:00,17.74,17.8,17.71,17.78,399565.0,17.74,17.8,17.71,17.78,399565.0
2020-08-31 10:25:00,17.79,17.84,17.61,17.64,713225.0,17.79,17.84,17.61,17.64,713225.0
2020-08-31 10:30:00,17.63,17.68,17.62,17.66,420962.0,17.63,17.68,17.62,17.66,420962.0
2020-08-31 10:35:00,17.66,17.79,17.63,17.78,493189.0,17.66,17.79,17.63,17.78,493189.0
2020-08-31 10:40:00,17.77,17.82,17.74,17.75,413214.0,17.77,17.82,17.74,17.75,413214.0
2020-08-31 10:45:00,17.75,17.77,17.66,17.71,413078.0,17.75,17.77,17.66,17.71,413078.0
2020-08-31 10:50:00,17.71,17.73,17.52,17.52,438845.0,17.71,17.73,17.52,17.52,438845.0
2020-08-31 10:55:00,17.52,17.53,17.38,17.48,816266.0,17.52,17.53,17.38,17.48,816266.0
2020-08-31 11:00:00,17.47,17.56,17.47,17.53,359524.0,17.47,17.56,17.47,17.53,359524.0
2020-08-31 11:05:00,17.53,17.54,17.43,17.45,233476.0,17.53,17.54,17.43,17.45,233476.0
2020-08-31 11:10:00,17.46,17.47,17.36,17.38,321592.0,17.46,17.47,17.36,17.38,321592.0
2020-08-31 11:15:00,17.38,17.43,17.34,17.43,443204.0,17.38,17.43,17.34,17.43,443204.0
2020-08-31 11:20:00,17.43,17.45,17.34,17.35,383835.0,17.43,17.45,17.34,17.35,383835.0
2020-08-31 11:25:00,17.36,17.37,17.25,17.28,334050.0,17.36,17.37,17.25,17.28,334050.0
2020-08-31 11:30:00,17.28,17.35,17.27,17.3,307730.0,17.28,17.35,17.27,17.3,307730.0
2020-08-31 11:35:00,17.3,17.32,17.23,17.29,345964.0,17.3,17.32,17.23,17.29,345964.0
2020-08-31 11:40:00,17.3,17.39,17.28,17.32,450230.0,17.3,17.39,17.28,17.32,450230.0
2020-08-31 11:45:00,17.32,17.34,17.27,17.29,204911.0,17.32,17.34,17.27,17.29,204911.0
2020-08-31 11:50:00,17.28,17.31,17.25,17.28,218373.0,17.28,17.31,17.25,17.28,218373.0
2020-08-31 11:55:00,17.27,17.28,17.24,17.25,235751.0,17.27,17.28,17.24,17.25,235751.0
2020-08-31 12:00:00,17.26,17.27,17.16,17.16,310795.0,17.26,17.27,17.16,17.16,310795.0
2020-08-31 12:05:00,17.17,17.18,17.1,17.1,373859.0,17.17,17.18,17.1,17.1,373859.0
2020-08-31 12:10:00,17.1,17.2,17.09,17.17,353146.0,17.1,17.2,17.09,17.17,353146.0
2020-08-31 12:15:00,17.17,17.2,17.14,17.18,256101.0,17.17,17.2,17.14,17.18,256101.0
2020-08-31 12:20:00,17.18,17.21,17.15,17.2,169123.0,17.18,17.21,17.15,17.2,169123.0
2020-08-31 12:25:00,17.2,17.21,17.15,17.2,148679.0,17.2,17.21,17.15,17.2,148679.0
2020-08-31 12:30:00,17.2,17.25,17.18,17.23,235520.0,17.2,17.25,17.18,17.23,235520.0
2020-08-31 12:35:00,17.23,17.29,17.2,17.27,258334.0,17.23,17.29,17.2,17.27,258334.0
2020-08-31 12:40:00,17.27,17.29,17.17,17.17,211898.0,17.27,17.29,17.17,17.17,211898.0
2020-08-31 12:45:00,17.17,17.18,17.11,17.14,302175.0,17.17,17.18,17.11,17.14,302175.0
2020-08-31 12:50:00,17.14,17.18,17.13,17.17,205526.0,17.14,17.18,17.13,17.17,205526.0
2020-08-31 12:55:00,17.16,17.23,17.13,17.22,163221.0,17.16,17.23,17.13,17.22,163221.0
2020-08-31 13:00:00,17.21,17.24,17.14,17.16,259365.0,17.21,17.24,17.14,17.16,259365.0
2020-08-31 13:05:00,17.15,17.16,17.11,17.15,137697.0,17.15,17.16,17.11,17.15,137697.0
2020-08-31 13:10:00,17.15,17.16,17.07,17.09,311712.0,17.15,17.16,17.07,17.09,311712.0
2020-08-31 13:15:00,17.09,17.13,17.09,17.12,139087.0,17.09,17.13,17.09,17.12,139087.0
2020-08-31 13:20:00,17.12,17.13,17.08,17.1,135266.0,17.12,17.13,17.08,17.1,135266.0
2020-08-31 13:25:00,17.1,17.14,17.08,17.13,147127.0,17.1,17.14,17.08,17.13,147127.0
2020-08-31 13:30:00,17.14,17.18,17.12,17.17,147703.0,17.14,17.18,17.12,17.17,147703.0
2020-08-31 13:35:00,17.17,17.21,17.17,17.18,180381.0,17.17,17.21,17.17,17.18,180381.0
2020-08-31 13:40:00,17.19,17.27,17.18,17.25,200159.0,17.19,17.27,17.18,17.25,200159.0
2020-08-31 13:45:00,17.25,17.27,17.21,17.23,120071.0,17.25,17.27,17.21,17.23,120071.0
2020-08-31 13:50:00,17.23,17.27,17.22,17.27,137654.0,17.23,17.27,17.22,17.27,137654.0
2020-08-31 13:55:00,17.26,17.3,17.25,17.29,154114.0,17.26,17.3,17.25,17.29,154114.0
2020-08-31 14:00:00,17.29,17.31,17.25,17.26,175660.0,17.29,17.31,17.25,17.26,175660.0
2020-08-31 14:05:00,17.27,17.29,17.24,17.24,108770.0,17.27,17.29,17.24,17.24,108770.0
2020-08-31 14:10:00,17.25,17.26,17.22,17.23,147605.0,17.25,17.26,17.22,17.23,147605.0
2020-08-31 14:15:00,17.23,17.26,17.22,17.22,100809.0,17.23,17.26,17.22,17.22,100809.0
2020-08-31 14:20:00,17.23,17.26,17.18,17.18,104442.0,17.23,17.26,17.18,17.18,104442.0
2020-08-31 14:25:00,17.18,17.21,17.17,17.19,105989.0,17.18,17.21,17.17,17.19,105989.0
2020-08-31 14:30:00,17.19,17.2,17.16,17.17,65013.0,17.19,17.2,17.16,17.17,65013.0
2020-08-31 14:35:00,17.16,17.21,17.15,17.2,100452.0,17.16,17.21,17.15,17.2,100452.0
2020-08-31 14:40:00,17.19,17.25,17.17,17.22,107680.0,17.19,17.25,17.17,17.22,107680.0
2020-08-31 14:45:00,17.21,17.22,17.19,17.21,151715.0,17.21,17.22,17.19,17.21,151715.0
2020-08-31 14:50:00,17.21,17.24,17.21,17.23,93008.0,17.21,17.24,17.21,17.23,93008.0
2020-08-31 14:55:00,17.23,17.27,17.22,17.24,96154.0,17.23,17.27,17.22,17.24,96154.0
2020-08-31 15:00:00,17.24,17.25,17.21,17.21,109240.0,17.24,17.25,17.21,17.21,109240.0
2020-08-31 15:05:00,17.21,17.24,17.2,17.23,75064.0,17.21,17.24,17.2,17.23,75064.0
2020-08-31 15:10:00,17.23,17.24,17.2,17.23,76756.0,17.23,17.24,17.2,17.23,76756.0
2020-08-31 15:15:00,17.22,17.24,17.18,17.18,101756.0,17.22,17.24,17.18,17.18,101756.0
2020-08-31 15:20:00,17.18,17.19,17.12,17.14,249565.0,17.18,17.19,17.12,17.14,249565.0
2020-08-31 15:25:00,17.14,17.18,17.13,17.16,137091.0,17.14,17.18,17.13,17.16,137091.0
2020-08-31 15:30:00,17.16,17.17,17.14,17.15,120030.0,17.16,17.17,17.14,17.15,120030.0
2020-08-31 15:35:00,17.14,17.22,17.14,17.21,102808.0,17.14,17.22,17.14,17.21,102808.0
2020-08-31 15:40:00,17.21,17.22,17.17,17.21,163318.0,17.21,17.22,17.17,17.21,163318.0
2020-08-31 15:45:00,17.21,17.24,17.19,17.23,179642.0,17.21,17.24,17.19,17.23,179642.0
2020-08-31 15:50:00,17.24,17.25,17.16,17.17,442912.0,17.24,17.25,17.16,17.17,442912.0
2020-08-31 15:55:00,17.17,17.18,17.09,17.1,1008535.0,17.17,17.18,17.09,17.1,1008535.0
2020-09-01 09:30:00,16.75,16.79,16.51,16.62,1489991.0,16.75,16.79,16.51,16.62,1489991.0
2020-09-01 09:35:00,16.63,16.85,16.44,16.85,1183797.0,16.63,16.85,16.44,16.85,1183797.0
2020-09-01 09:40:00,16.85,16.92,16.78,16.87,816648.0,16.85,16.92,16.78,16.87,816648.0
2020-09-01 09:45:00,16.87,16.9,16.77,16.89,594234.0,16.87,16.9,16.77,16.89,594234.0
2020-09-01 09:50:00,16.9,17.02,16.86,17.0,563548.0,16.9,17.02,16.86,17.0,563548.0
2020-09-01 09:55:00,17.01,17.02,16.89,16.96,721148.0,17.01,17.02,16.89,16.96,721148.0
2020-09-01 10:00:00,16.96,17.11,16.96,17.05,669349.0,16.96,17.11,16.96,17.05,669349.0
2020-09-01 10:05:00,17.05,17.1,17.01,17.07,482784.0,17.05,17.1,17.01,17.07,482784.0
2020-09-01 10:10:00,17.07,17.13,17.0,17.09,356022.0,17.07,17.13,17.0,17.09,356022.0
2020-09-01 10:15:00,17.09,17.17,17.06,17.09,332474.0,17.09,17.17,17.06,17.09,332474.0
2020-09-01 10:20:00,17.08,17.21,17.07,17.2,439275.0,17.08,17.21,17.07,17.2,439275.0
2020-09-01 10:25:00,17.2,17.22,17.1,17.17,239165.0,17.2,17.22,17.1,17.17,239165.0
2020-09-01 10:30:00,17.17,17.18,17.06,17.14,232271.0,17.17,17.18,17.06,17.14,232271.0
2020-09-01 10:35:00,17.14,17.15,17.05,17.09,167524.0,17.14,17.15,17.05,17.09,167524.0
2020-09-01 10:40:00,17.09,17.14,17.07,17.1,200032.0,17.09,17.14,17.07,17.1,200032.0
2020-09-01 10:45:00,17.1,17.1,17.01,17.06,251774.0,17.1,17.1,17.01,17.06,251774.0
2020-09-01 10:50:00,17.05,17.1,17.03,17.04,302367.0,17.05,17.1,17.03,17.04,302367.0
2020-09-01 10:55:00,17.04,17.05,16.99,17.01,202813.0,17.04,17.05,16.99,17.01,202813.0
2020-09-01 11:00:00,17.01,17.02,16.92,16.95,296792.0,17.01,17.02,16.92,16.95,296792.0
2020-09-01 11:05:00,16.95,17.05,16.94,17.03,151276.0,16.95,17.05,16.94,17.03,151276.0
2020-09-01 11:10:00,17.02,17.03,16.95,16.96,153504.0,17.02,17.03,16.95,16.96,153504.0
2020-09-01 11:15:00,16.97,17.08,16.96,17.06,295707.0,16.97,17.08,16.96,17.06,295707.0
2020-09-01 11:20:00,17.07,17.1,16.99,17.03,241094.0,17.07,17.1,16.99,17.03,241094.0
2020-09-01 11:25:00,17.04,17.05,16.98,16.98,166371.0,17.04,17.05,16.98,16.98,166371.0
2020-09-01 11:30:00,16.98,17.22,16.96,17.2,467776.0,16.98,17.22,16.96,17.2,467776.0
2020-09-01 11:35:00,17.21,17.27,17.17,17.22,607063.0,17.21,17.27,17.17,17.22,607063.0
2020-09-01 11:40:00,17.23,17.23,17.13,17.18,309558.0,17.23,17.23,17.13,17.18,309558.0
2020-09-01 11:45:00,17.18,17.18,17.12,17.15,155018.0,17.18,17.18,17.12,17.15,155018.0
2020-09-01 11:50:00,17.15,17.21,17.12,17.18,105572.0,17.15,17.21,17.12,17.18,105572.0
2020-09-01 11:55:00,17.19,17.2,17.09,17.1,124585.0,17.19,17.2,17.09,17.1,124585.0
2020-09-01 12:00:00,17.1,17.12,17.06,17.1,120018.0,17.1,17.12,17.06,17.1,120018.0
2020-09-01 12:05:00,17.11,17.11,17.03,17.05,153668.0,17.11,17.11,17.03,17.05,153668.0
2020-09-01 12:10:00,17.04,17.05,16.95,16.98,193818.0,17.04,17.05,16.95,16.98,193818.0
2020-09-01 12:15:00,16.97,17.02,16.95,16.97,146517.0,16.97,17.02,16.95,16.97,146517.0
2020-09-01 12:20:00,16.97,17.01,16.96,17.0,104707.0,16.97,17.01,16.96,17.0,104707.0
2020-09-01 12:25:00,17.01,17.02,16.96,16.98,91511.0,17.01,17.02,16.96,16.98,91511.0
2020-09-01 12:30:00,16.97,17.04,16.97,17.02,77549.0,16.97,17.04,16.97,17.02,77549.0
2020-09-01 12:35:00,17.03,17.04,17.0,17.03,48325.0,17.03,17.04,17.0,17.03,48325.0
2020-09-01 12:40:00,17.03,17.04,17.01,17.03,46209.0,17.03,17.04,17.01,17.03,46209.0
2020-09-01 12:45:00,17.03,17.03,17.0,17.03,93526.0,17.03,17.03,17.0,17.03,93526.0
2020-09-01 12:50:00,17.02,17.06,17.02,17.04,73876.0,17.02,17.06,17.02,17.04,73876.0
2020-09-01 12:55:00,17.04,17.06,17.01,17.02,61066.0,17.04,17.06,17.01,17.02,61066.0
2020-09-01 13:00:00,17.01,17.02,16.97,16.97,115807.0,17.01,17.02,16.97,16.97,115807.0
2020-09-01 13:05:00,16.97,17.04,16.96,17.04,109773.0,16.97,17.04,16.96,17.04,109773.0
2020-09-01 13:10:00,17.04,17.05,17.0,17.0,58329.0,17.04,17.05,17.0,17.0,58329.0
2020-09-01 13:15:00,17.01,17.01,16.96,16.98,52842.0,17.01,17.01,16.96,16.98,52842.0
2020-09-01 13:20:00,16.97,16.98,16.95,16.97,173026.0,16.97,16.98,16.95,16.97,173026.0
2020-09-01 13:25:00,16.97,17.0,16.96,16.99,63909.0,16.97,17.0,16.96,16.99,63909.0
2020-09-01 13:30:00,16.99,17.0,16.98,17.0,57381.0,16.99,17.0,16.98,17.0,57381.0
2020-09-01 13:35:00,17.0,17.01,16.97,16.99,77445.0,17.0,17.01,16.97,16.99,77445.0
2020-09-01 13:40:00,16.98,16.99,16.96,16.98,48977.0,16.98,16.99,16.96,16.98,48977.0
2020-09-01 13:45:00,16.98,16.98,16.94,16.96,85633.0,16.98,16.98,16.94,16.96,85633.0
2020-09-01 13:50:00,16.96,16.97,16.92,16.93,117240.0,16.96,16.97,16.92,16.93,117240.0
2020-09-01 13:55:00,16.93,16.97,16.92,16.93,129377.0,16.93,16.97,16.92,16.93,129377.0
2020-09-01 14:00:00,16.94,16.95,16.9,16.94,76254.0,16.94,16.95,16.9,16.94,76254.0
2020-09-01 14:05:00,16.94,16.95,16.88,16.89,103163.0,16.94,16.95,16.88,16.89,103163.0
2020-09-01 14:10:00,16.89,16.9,16.85,16.87,133840.0,16.89,16.9,16.85,16.87,133840.0
2020-09-01 14:15:00,16.86,16.91,16.86,16.9,166753.0,16.86,16.91,16.86,16.9,166753.0
2020-09-01 14:20:00,16.9,16.93,16.88,16.92,69248.0,16.9,16.93,16.88,16.92,69248.0
2020-09-01 14:25:00,16.92,16.94,16.91,16.93,90470.0,16.92,16.94,16.91,16.93,90470.0
2020-09-01 14:30:00,16.93,16.93,16.89,16.9,77671.0,16.93,16.93,16.89,16.9,77671.0
2020-09-01 14:35:00,16.91,16.92,16.88,16.89,62134.0,16.91,16.92,16.88,16.89,62134.0
2020-09-01 14:40:00,16.89,16.9,16.86,16.89,67525.0,16.89,16.9,16.86,16.89,67525.0
2020-09-01 14:45:00,16.89,16.91,16.86,16.87,112520.0,16.89,16.91,16.86,16.87,112520.0
2020-09-01 14:50:00,16.87,16.88,16.84,16.84,62031.0,16.87,16.88,16.84,16.84,62031.0
2020-09-01 14:55:00,16.85,16.87,16.83,16.86,70306.0,16.85,16.87,16.83,16.86,70306.0
2020-09-01 15:00:00,16.87,16.88,16.85,16.85,76862.0,16.87,16.88,16.85,16.85,76862.0
2020-09-01 15:05:00,16.85,16.9,16.84,16.89,133520.0,16.85,16.9,16.84,16.89,133520.0
2020-09-01 15:10:00,16.89,16.92,16.86,16.86,239772.0,16.89,16.92,16.86,16.86,239772.0
2020-09-01 15:15:00,16.87,16.91,16.86,16.91,60470.0,16.87,16.91,16.86,16.91,60470.0
2020-09-01 15:20:00,16.91,16.92,16.86,16.9,110303.0,16.91,16.92,16.86,16.9,110303.0
2020-09-01 15:25:00,16.91,16.91,16.88,16.9,56947.0,16.91,16.91,16.88,16.9,56947.0
2020-09-01 15:30:00,16.91,16.91,16.86,16.88,79220.0,16.91,16.91,16.86,16.88,79220.0
2020-09-01 15:35:00,16.89,16.91,16.88,16.9,113149.0,16.89,16.91,16.88,16.9,113149.0
2020-09-01 15:40:00,16.91,16.94,16.89,16.93,173837.0,16.91,16.94,16.89,16.93,173837.0
2020-09-01 15:45:00,16.93,16.95,16.91,16.94,227634.0,16.93,16.95,16.91,16.94,227634.0
2020-09-01 15:50:00,16.94,16.94,16.9,16.92,358297.0,16.94,16.94,16.9,16.92,358297.0
2020-09-01 15:55:00,16.92,16.97,16.91,16.93,625975.0,16.92,16.97,16.91,16.93,625975.0
2020-09-02 09:30:00,16.93,16.98,16.76,16.9,1011272.0,16.93,16.98,16.76,16.9,1011272.0
2020-09-02 09:35:00,16.9,16.97,16.57,16.59,819882.0,16.9,16.97,16.57,16.59,819882.0
2020-09-02 09:40:00,16.6,16.65,16.42,16.54,1443180.0,16.6,16.65,16.42,16.54,1443180.0
2020-09-02 09:45:00,16.55,16.71,16.51,16.52,682302.0,16.55,16.71,16.51,16.52,682302.0
2020-09-02 09:50:00,16.52,16.55,16.38,16.5,870477.0,16.52,16.55,16.38,16.5,870477.0
2020-09-02 09:55:00,16.49,16.58,16.47,16.57,328216.0,16.49,16.58,16.47,16.57,328216.0
2020-09-02 10:00:00,16.58,16.67,16.57,16.62,476769.0,16.58,16.67,16.57,16.62,476769.0
2020-09-02 10:05:00,16.63,16.74,16.59,16.74,285930.0,16.63,16.74,16.59,16.74,285930.0
2020-09-02 10:10:00,16.74,16.9,16.71,16.89,649535.0,16.74,16.9,16.71,16.89,649535.0
2020-09-02 10:15:00,16.89,16.93,16.81,16.82,436452.0,16.89,16.93,16.81,16.82,436452.0
2020-09-02 10:20:00,16.82,16.89,16.78,16.79,246753.0,16.82,16.89,16.78,16.79,246753.0
2020-09-02 10:25:00,16.79,16.92,16.77,16.92,293382.0,16.79,16.92,16.77,16.92,293382.0
2020-09-02 10:30:00,16.92,17.02,16.91,16.96,468521.0,16.92,17.02,16.91,16.96,468521.0
2020-09-02 10:35:00,16.96,16.98,16.85,16.9,285136.0,16.96,16.98,16.85,16.9,285136.0
2020-09-02 10:40:00,16.89,16.94,16.77,16.78,264152.0,16.89,16.94,16.77,16.78,264152.0
2020-09-02 10:45:00,16.77,16.8,16.73,16.74,172383.0,16.77,16.8,16.73,16.74,172383.0
2020-09-02 10:50:00,16.75,16.84,16.72,16.82,212349.0,16.75,16.84,16.72,16.82,212349.0
2020-09-02 10:55:00,16.82,16.83,16.74,16.77,88927.0,16.82,16.83,16.74,16.77,88927.0
2020-09-02 11:00:00,16.78,16.84,16.77,16.8,99888.0,16.78,16.84,16.77,16.8,99888.0
2020-09-02 11:05:00,16.79,16.86,16.78,16.83,117254.0,16.79,16.86,16.78,16.83,117254.0
2020-09-02 11:10:00,16.83,16.87,16.81,16.87,118443.0,16.83,16.87,16.81,16.87,118443.0
2020-09-02 11:15:00,16.86,16.87,16.8,16.85,101193.0,16.86,16.87,16.8,16.85,101193.0
2020-09-02 11:20:00,16.85,16.88,16.78,16.8,187052.0,16.85,16.88,16.78,16.8,187052.0
2020-09-02 11:25:00,16.8,16.81,16.77,16.79,101387.0,16.8,16.81,16.77,16.79,101387.0
2020-09-02 11:30:00,16.78,16.8,16.73,16.74,266479.0,16.78,16.8,16.73,16.74,266479.0
2020-09-02 11:35:00,16.73,16.76,16.65,16.65,184586.0,16.73,16.76,16.65,16.65,184586.0
2020-09-02 11:40:00,16.66,16.69,16.59,16.64,309463.0,16.66,16.69,16.59,16.64,309463.0
2020-09-02 11:45:00,16.63,16.68,16.62,16.64,174682.0,16.63,16.68,16.62,16.64,174682.0
2020-09-02 11:50:00,16.64,16.79,16.64,16.78,293797.0,16.64,16.79,16.64,16.78,293797.0
2020-09-02 11:55:00,16.78,16.82,16.75,16.79,164802.0,16.78,16.82,16.75,16.79,164802.0
2020-09-02 12:00:00,16.78,16.79,16.73,16.75,148567.0,16.78,16.79,16.73,16.75,148567.0
2020-09-02 12:05:00,16.75,16.78,16.74,16.76,69759.0,16.75,16.78,16.74,16.76,69759.0
2020-09-02 12:10:00,16.77,16.81,16.77,16.8,131016.0,16.77,16.81,16.77,16.8,131016.0
2020-09-02 12:15:00,16.8,16.83,16.76,16.83,90285.0,16.8,16.83,16.76,16.83,90285.0
2020-09-02 12:20:00,16.82,16.82,16.76,16.78,74108.0,16.82,16.82,16.76,16.78,74108.0
2020-09-02 12:25:00,16.78,16.79,16.73,16.79,46832.0,16.78,16.79,16.73,16.79,46832.0
2020-09-02 12:30:00,16.79,16.81,16.76,16.77,57430.0,16.79,16.81,16.76,16.77,57430.0
2020-09-02 12:35:00,16.77,16.79,16.75,16.78,38046.0,16.77,16.79,16.75,16.78,38046.0
2020-09-02 12:40:00,16.77,16.78,16.75,16.76,71805.0,16.77,16.78,16.75,16.76,71805.0
2020-09-02 12:45:00,16.76,16.79,16.72,16.73,68216.0,16.76,16.79,16.72,16.73,68216.0
2020-09-02 12:50:00,16.73,16.77,16.72,16.74,63785.0,16.73,16.77,16.72,16.74,63785.0
2020-09-02 12:55:00,16.75,16.78,16.74,16.76,51690.0,16.75,16.78,16.74,16.76,51690.0
2020-09-02 13:00:00,16.75,16.78,16.73,16.74,43965.0,16.75,16.78,16.73,16.74,43965.0
2020-09-02 13:05:00,16.74,16.76,16.72,16.75,50896.0,16.74,16.76,16.72,16.75,50896.0
2020-09-02 13:10:00,16.75,16.76,16.72,16.75,79551.0,16.75,16.76,16.72,16.75,79551.0
2020-09-02 13:15:00,16.75,16.78,16.74,16.77,49401.0,16.75,16.78,16.74,16.77,49401.0
2020-09-02 13:20:00,16.77,16.79,16.75,16.79,37861.0,16.77,16.79,16.75,16.79,37861.0
2020-09-02 13:25:00,16.78,16.83,16.77,16.82,59425.0,16.78,16.83,16.77,16.82,59425.0
2020-09-02 13:30:00,16.82,16.83,16.74,16.81,194397.0,16.82,16.83,16.74,16.81,194397.0
2020-09-02 13:35:00,16.81,16.85,16.81,16.84,107358.0,16.81,16.85,16.81,16.84,107358.0
2020-09-02 13:40:00,16.84,16.85,16.8,16.83,181665.0,16.84,16.85,16.8,16.83,181665.0
2020-09-02 13:45:00,16.82,16.84,16.78,16.79,122425.0,16.82,16.84,16.78,16.79,122425.0
2020-09-02 13:50:00,16.8,16.82,16.78,16.79,29560.0,16.8,16.82,16.78,16.79,29560.0
2020-09-02 13:55:00,16.8,16.8,16.75,16.76,110199.0,16.8,16.8,16.75,16.76,110199.0
2020-09-02 14:00:00,16.76,16.78,16.7,16.72,109851.0,16.76,16.78,16.7,16.72,109851.0
2020-09-02 14:05:00,16.73,16.76,16.73,16.75,50951.0,16.73,16.76,16.73,16.75,50951.0
2020-09-02 14:10:00,16.76,16.76,16.71,16.73,66855.0,16.76,16.76,16.71,16.73,66855.0
2020-09-02 14:15:00,16.74,16.76,16.73,16.76,25539.0,16.74,16.76,16.73,16.76,25539.0
2020-09-02 14:20:00,16.76,16.77,16.73,16.76,77045.0,16.76,16.77,16.73,16.76,77045.0
2020-09-02 14:25:00,16.75,16.77,16.74,16.77,97861.0,16.75,16.77,16.74,16.77,97861.0
2020-09-02 14:30:00,16.77,16.77,16.73,16.76,65322.0,16.77,16.77,16.73,16.76,65322.0
2020-09-02 14:35:00,16.76,16.81,16.75,16.8,98155.0,16.76,16.81,16.75,16.8,98155.0
2020-09-02 14:40:00,16.79,16.82,16.75,16.82,173090.0,16.79,16.82,16.75,16.82,173090.0
2020-09-02 14:45:00,16.81,16.88,16.81,16.85,289377.0,16.81,16.88,16.81,16.85,289377.0
2020-09-02 14:50:00,16.85,16.88,16.84,16.87,356696.0,16.85,16.88,16.84,16.87,356696.0
2020-09-02 14:55:00,16.87,16.9,16.83,16.9,187895.0,16.87,16.9,16.83,16.9,187895.0
2020-09-02 15:00:00,16.9,16.9,16.86,16.89,74901.0,16.9,16.9,16.86,16.89,74901.0
2020-09-02 15:05:00,16.88,16.89,16.86,16.89,51842.0,16.88,16.89,16.86,16.89,51842.0
2020-09-02 15:10:00,16.88,16.91,16.87,16.9,74964.0,16.88,16.91,16.87,16.9,74964.0
2020-09-02 15:15:00,16.89,16.97,16.89,16.97,244581.0,16.89,16.97,16.89,16.97,244581.0
2020-09-02 15:20:00,16.98,17.0,16.96,16.99,226630.0,16.98,17.0,16.96,16.99,226630.0
2020-09-02 15:25:00,16.99,16.99,16.94,16.95,210505.0,16.99,16.99,16.94,16.95,210505.0
2020-09-02 15:30:00,16.95,17.0,16.95,17.0,290196.0,16.95,17.0,16.95,17.0,290196.0
2020-09-02 15:35:00,17.0,17.01,16.96,17.0,302704.0,17.0,17.01,16.96,17.0,302704.0
2020-09-02 15:40:00,17.0,17.06,16.98,17.05,335677.0,17.0,17.06,16.98,17.05,335677.0
2020-09-02 15:45:00,17.05,17.08,17.03,17.05,257175.0,17.05,17.08,17.03,17.05,257175.0
2020-09-02 15:50:00,17.05,17.09,17.03,17.09,383804.0,17.05,17.09,17.03,17.09,383804.0
2020-09-02 15:55:00,17.09,17.09,16.97,16.99,588264.0,17.09,17.09,16.97,16.99,588264.0
2020-09-03 09:30:00,17.66,18.27,17.55,17.98,3450399.0,17.66,18.27,17.55,17.98,3450399.0
2020-09-03 09:35:00,17.97,18.4,17.97,18.35,2292036.0,17.97,18.4,17.97,18.35,2292036.0
2020-09-03 09:40:00,18.35,18.62,18.28,18.51,2871831.0,18.35,18.62,18.28,18.51,2871831.0
2020-09-03 09:45:00,18.52,19.21,18.51,19.01,4446755.0,18.52,19.21,18.51,19.01,4446755.0
2020-09-03 09:50:00,19.01,19.02,18.56,18.89,2613060.0,19.01,19.02,18.56,18.89,2613060.0
2020-09-03 09:55:00,18.88,19.03,18.85,19.02,1928883.0,18.88,19.03,18.85,19.02,1928883.0
2020-09-03 10:00:00,19.02,19.03,18.52,18.66,1829104.0,19.02,19.03,18.52,18.66,1829104.0
2020-09-03 10:05:00,18.66,18.79,18.32,18.49,1872189.0,18.66,18.79,18.32,18.49,1872189.0
2020-09-03 10:10:00,18.48,18.57,18.4,18.43,896916.0,18.48,18.57,18.4,18.43,896916.0
2020-09-03 10:15:00,18.43,18.65,18.37,18.63,737501.0,18.43,18.65,18.37,18.63,737501.0
2020-09-03 10:20:00,18.63,18.67,18.22,18.23,1048717.0,18.63,18.67,18.22,18.23,1048717.0
2020-09-03 10:25:00,18.24,18.35,18.19,18.25,795146.0,18.24,18.35,18.19,18.25,795146.0
2020-09-03 10:30:00,18.25,18.33,18.15,18.22,990060.0,18.25,18.33,18.15,18.22,990060.0
2020-09-03 10:35:00,18.23,18.23,17.97,18.14,1365393.0,18.23,18.23,17.97,18.14,1365393.0
2020-09-03 10:40:00,18.14,18.23,18.01,18.01,472194.0,18.14,18.23,18.01,18.01,472194.0
2020-09-03 10:45:00,18.01,18.07,17.81,17.84,1023101.0,18.01,18.07,17.81,17.84,1023101.0
2020-09-03 10:50:00,17.85,18.02,17.79,17.99,905550.0,17.85,18.02,17.79,17.99,905550.0
2020-09-03 10:55:00,18.0,18.08,17.94,18.01,636966.0,18.0,18.08,17.94,18.01,636966.0
2020-09-03 11:00:00,18.01,18.02,17.85,17.94,484367.0,18.01,18.02,17.85,17.94,484367.0
2020-09-03 11:05:00,17.94,18.06,17.88,17.91,548154.0,17.94,18.06,17.88,17.91,548154.0
2020-09-03 11:10:00,17.91,17.99,17.77,17.8,643969.0,17.91,17.99,17.77,17.8,643969.0
2020-09-03 11:15:00,17.8,17.81,17.39,17.39,983112.0,17.8,17.81,17.39,17.39,983112.0
2020-09-03 11:20:00,17.41,17.52,17.3,17.47,945169.0,17.41,17.52,17.3,17.47,945169.0
2020-09-03 11:25:00,17.46,17.64,17.41,17.55,864095.0,17.46,17.64,17.41,17.55,864095.0
2020-09-03 11:30:00,17.55,17.74,17.5,17.71,676697.0,17.55,17.74,17.5,17.71,676697.0
2020-09-03 11:35:00,17.7,17.8,17.57,17.78,597539.0,17.7,17.8,17.57,17.78,597539.0
2020-09-03 11:40:00,17.78,17.93,17.77,17.8,849816.0,17.78,17.93,17.77,17.8,849816.0
2020-09-03 11:45:00,17.8,17.94,17.7,17.83,811826.0,17.8,17.94,17.7,17.83,811826.0
2020-09-03 11:50:00,17.82,17.99,17.76,17.98,372206.0,17.82,17.99,17.76,17.98,372206.0
2020-09-03 11:55:00,17.98,17.98,17.85,17.87,403162.0,17.98,17.98,17.85,17.87,403162.0
2020-09-03 12:00:00,17.87,17.91,17.77,17.84,280322.0,17.87,17.91,17.77,17.84,280322.0
2020-09-03 12:05:00,17.85,18.03,17.85,18.01,426735.0,17.85,18.03,17.85,18.01,426735.0
2020-09-03 12:10:00,18.02,18.14,18.0,18.07,673872.0,18.02,18.14,18.0,18.07,673872.0
2020-09-03 12:15:00,18.07,18.12,17.97,18.11,349336.0,18.07,18.12,17.97,18.11,349336.0
2020-09-03 12:20:00,18.11,18.22,18.06,18.21,628258.0,18.11,18.22,18.06,18.21,628258.0
2020-09-03 12:25:00,18.2,18.25,18.12,18.19,374794.0,18.2,18.25,18.12,18.19,374794.0
2020-09-03 12:30:00,18.19,18.23,18.08,18.13,456920.0,18.19,18.23,18.08,18.13,456920.0
2020-09-03 12:35:00,18.12,18.21,18.08,18.21,412267.0,18.12,18.21,18.08,18.21,412267.0
2020-09-03 12:40:00,18.2,18.21,18.06,18.09,382156.0,18.2,18.21,18.06,18.09,382156.0
2020-09-03 12:45:00,18.09,18.13,17.97,18.0,268029.0,18.09,18.13,17.97,18.0,268029.0
2020-09-03 12:50:00,18.0,18.01,17.86,17.99,333299.0,18.0,18.01,17.86,17.99,333299.0
2020-09-03 12:55:00,17.99,18.11,17.96,18.04,357192.0,17.99,18.11,17.96,18.04,357192.0
2020-09-03 13:00:00,18.05,18.09,17.9,17.9,211779.0,18.05,18.09,17.9,17.9,211779.0
2020-09-03 13:05:00,17.91,18.06,17.91,18.01,262054.0,17.91,18.06,17.91,18.01,262054.0
2020-09-03 13:10:00,18.01,18.02,17.95,17.97,184411.0,18.01,18.02,17.95,17.97,184411.0
2020-09-03 13:15:00,17.96,17.97,17.82,17.87,327890.0,17.96,17.97,17.82,17.87,327890.0
2020-09-03 13:20:00,17.88,17.98,17.84,17.95,241456.0,17.88,17.98,17.84,17.95,241456.0
2020-09-03 13:25:00,17.94,18.01,17.84,18.0,305723.0,17.94,18.01,17.84,18.0,305723.0
2020-09-03 13:30:00,17.99,18.0,17.84,17.93,279957.0,17.99,18.0,17.84,17.93,279957.0
2020-09-03 13:35:00,17.93,17.97,17.85,17.89,198325.0,17.93,17.97,17.85,17.89,198325.0
2020-09-03 13:40:00,17.89,17.95,17.87,17.9,148577.0,17.89,17.95,17.87,17.9,148577.0
2020-09-03 13:45:00,17.91,17.94,17.81,17.82,198178.0,17.91,17.94,17.81,17.82,198178.0
2020-09-03 13:50:00,17.83,17.94,17.82,17.88,151370.0,17.83,17.94,17.82,17.88,151370.0
2020-09-03 13:55:00,17.88,17.91,17.85,17.85,123588.0,17.88,17.91,17.85,17.85,123588.0
2020-09-03 14:00:00,17.86,17.89,17.82,17.86,155345.0,17.86,17.89,17.82,17.86,155345.0
2020-09-03 14:05:00,17.87,17.89,17.78,17.79,235110.0,17.87,17.89,17.78,17.79,235110.0
2020-09-03 14:10:00,17.8,17.85,17.73,17.78,210328.0,17.8,17.85,17.73,17.78,210328.0
2020-09-03 14:15:00,17.78,17.78,17.73,17.73,115968.0,17.78,17.78,17.73,17.73,115968.0
2020-09-03 14:20:00,17.74,17.78,17.74,17.76,132867.0,17.74,17.78,17.74,17.76,132867.0
2020-09-03 14:25:00,17.76,17.8,17.73,17.77,233924.0,17.76,17.8,17.73,17.77,233924.0
2020-09-03 14:30:00,17.76,17.87,17.74,17.84,265502.0,17.76,17.87,17.74,17.84,265502.0
2020-09-03 14:35:00,17.84,17.85,17.78,17.78,129612.0,17.84,17.85,17.78,17.78,129612.0
2020-09-03 14:40:00,17.78,17.82,17.73,17.74,129236.0,17.78,17.82,17.73,17.74,129236.0
2020-09-03 14:45:00,17.75,17.77,17.7,17.71,188180.0,17.75,17.77,17.7,17.71,188180.0
2020-09-03 14:50:00,17.72,17.76,17.7,17.74,117702.0,17.72,17.76,17.7,17.74,117702.0
2020-09-03 14:55:00,17.74,17.74,17.64,17.64,194094.0,17.74,17.74,17.64,17.64,194094.0
2020-09-03 15:00:00,17.65,17.68,17.6,17.62,237254.0,17.65,17.68,17.6,17.62,237254.0
2020-09-03 15:05:00,17.62,17.68,17.58,17.63,221838.0,17.62,17.68,17.58,17.63,221838.0
2020-09-03 15:10:00,17.63,17.66,17.57,17.65,226294.0,17.63,17.66,17.57,17.65,226294.0
2020-09-03 15:15:00,17.66,17.67,17.6,17.62,214630.0,17.66,17.67,17.6,17.62,214630.0
2020-09-03 15:20:00,17.61,17.62,17.45,17.47,563700.0,17.61,17.62,17.45,17.47,563700.0
2020-09-03 15:25:00,17.47,17.55,17.43,17.51,414086.0,17.47,17.55,17.43,17.51,414086.0
2020-09-03 15:30:00,17.51,17.53,17.44,17.46,302739.0,17.51,17.53,17.44,17.46,302739.0
2020-09-03 15:35:00,17.45,17.59,17.45,17.53,388780.0,17.45,17.59,17.45,17.53,388780.0
2020-09-03 15:40:00,17.54,17.59,17.49,17.55,399063.0,17.54,17.59,17.49,17.55,399063.0
2020-09-03 15:45:00,17.56,17.59,17.48,17.5,455818.0,17.56,17.59,17.48,17.5,455818.0
2020-09-03 15:50:00,17.51,17.57,17.46,17.55,453436.0,17.51,17.57,17.46,17.55,453436.0
2020-09-03 15:55:00,17.55,17.64,17.53,17.64,812088.0,17.55,17.64,17.53,17.64,812088.0
2020-09-04 09:30:00,18.27,18.44,17.92,18.33,2604278.0,18.27,18.44,17.92,18.33,2604278.0
2020-09-04 09:35:00,18.34,18.5,18.07,18.1,2469746.0,18.34,18.5,18.07,18.1,2469746.0
2020-09-04 09:40:00,18.1,18.24,17.97,18.13,1097977.0,18.1,18.24,17.97,18.13,1097977.0
2020-09-04 09:45:00,18.13,18.47,18.12,18.46,1632007.0,18.13,18.47,18.12,18.46,1632007.0
2020-09-04 09:50:00,18.46,18.62,18.22,18.28,1850046.0,18.46,18.62,18.22,18.28,1850046.0
2020-09-04 09:55:00,18.28,18.34,17.96,18.03,1181086.0,18.28,18.34,17.96,18.03,1181086.0
2020-09-04 10:00:00,18.03,18.27,18.02,18.22,1094661.0,18.03,18.27,18.02,18.22,1094661.0
2020-09-04 10:05:00,18.21,18.4,18.19,18.23,763520.0,18.21,18.4,18.19,18.23,763520.0
2020-09-04 10:10:00,18.23,18.23,17.92,17.98,1159231.0,18.23,18.23,17.92,17.98,1159231.0
2020-09-04 10:15:00,17.97,18.05,17.77,17.88,1047885.0,17.97,18.05,17.77,17.88,1047885.0
2020-09-04 10:20:00,17.88,18.0,17.76,17.91,947111.0,17.88,18.0,17.76,17.91,947111.0
2020-09-04 10:25:00,17.92,18.04,17.88,17.92,874345.0,17.92,18.04,17.88,17.92,874345.0
2020-09-04 10:30:00,17.92,18.09,17.9,17.91,844668.0,17.92,18.09,17.9,17.91,844668.0
2020-09-04 10:35:00,17.92,17.94,17.64,17.77,892600.0,17.92,17.94,17.64,17.77,892600.0
2020-09-04 10:40:00,17.77,17.78,17.49,17.53,880156.0,17.77,17.78,17.49,17.53,880156.0
2020-09-04 10:45:00,17.53,17.83,17.52,17.8,897938.0,17.53,17.83,17.52,17.8,897938.0
2020-09-04 10:50:00,17.79,17.8,17.69,17.8,549803.0,17.79,17.8,17.69,17.8,549803.0
2020-09-04 10:55:00,17.8,17.97,17.78,17.82,875319.0,17.8,17.97,17.78,17.82,875319.0
2020-09-04 11:00:00,17.82,17.83,17.71,17.75,526324.0,17.82,17.83,17.71,17.75,526324.0
2020-09-04 11:05:00,17.73,17.74,17.59,17.59,537785.0,17.73,17.74,17.59,17.59,537785.0
2020-09-04 11:10:00,17.6,17.75,17.56,17.73,374189.0,17.6,17.75,17.56,17.73,374189.0
2020-09-04 11:15:00,17.72,17.85,17.7,17.85,519134.0,17.72,17.85,17.7,17.85,519134.0
2020-09-04 11:20:00,17.84,17.85,17.71,17.77,279875.0,17.84,17.85,17.71,17.77,279875.0
2020-09-04 11:25:00,17.77,17.82,17.69,17.77,312620.0,17.77,17.82,17.69,17.77,312620.0
2020-09-04 11:30:00,17.78,17.86,17.77,17.86,260401.0,17.78,17.86,17.77,17.86,260401.0
2020-09-04 11:35:00,17.86,17.93,17.8,17.87,381353.0,17.86,17.93,17.8,17.87,381353.0
2020-09-04 11:40:00,17.87,17.91,17.76,17.78,250011.0,17.87,17.91,17.76,17.78,250011.0
2020-09-04 11:45:00,17.78,17.92,17.76,17.89,330357.0,17.78,17.92,17.76,17.89,330357.0
2020-09-04 11:50:00,17.89,17.99,17.86,17.99,340223.0,17.89,17.99,17.86,17.99,340223.0
2020-09-04 11:55:00,17.99,18.06,17.97,18.04,574695.0,17.99,18.06,17.97,18.04,574695.0
2020-09-04 12:00:00,18.04,18.12,17.98,17.99,465736.0,18.04,18.12,17.98,17.99,465736.0
2020-09-04 12:05:00,17.98,18.07,17.98,18.02,250524.0,17.98,18.07,17.98,18.02,250524.0
2020-09-04 12:10:00,18.02,18.21,18.02,18.19,527568.0,18.02,18.21,18.02,18.19,527568.0
2020-09-04 12:15:00,18.19,18.3,18.16,18.27,444765.0,18.19,18.3,18.16,18.27,444765.0
2020-09-04 12:20:00,18.27,18.35,18.27,18.34,489111.0,18.27,18.35,18.27,18.34,489111.0
2020-09-04 12:25:00,18.34,18.34,18.22,18.31,522522.0,18.34,18.34,18.22,18.31,522522.0
2020-09-04 12:30:00,18.3,18.3,18.05,18.07,656728.0,18.3,18.3,18.05,18.07,656728.0
2020-09-04 12:35:00,18.08,18.2,18.06,18.11,387018.0,18.08,18.2,18.06,18.11,387018.0
2020-09-04 12:40:00,18.11,18.16,18.08,18.13,214291.0,18.11,18.16,18.08,18.13,214291.0
2020-09-04 12:45:00,18.13,18.27,18.09,18.19,302555.0,18.13,18.27,18.09,18.19,302555.0
2020-09-04 12:50:00,18.19,18.21,18.09,18.14,285617.0,18.19,18.21,18.09,18.14,285617.0
2020-09-04 12:55:00,18.13,18.17,18.11,18.15,106999.0,18.13,18.17,18.11,18.15,106999.0
2020-09-04 13:00:00,18.16,18.16,18.11,18.14,151907.0,18.16,18.16,18.11,18.14,151907.0
2020-09-04 13:05:00,18.14,18.18,18.11,18.17,127790.0,18.14,18.18,18.11,18.17,127790.0
2020-09-04 13:10:00,18.17,18.22,18.15,18.21,187822.0,18.17,18.22,18.15,18.21,187822.0
2020-09-04 13:15:00,18.21,18.21,18.02,18.03,273303.0,18.21,18.21,18.02,18.03,273303.0
2020-09-04 13:20:00,18.03,18.08,18.0,18.01,258321.0,18.03,18.08,18.0,18.01,258321.0
2020-09-04 13:25:00,18.01,18.08,18.0,18.06,166277.0,18.01,18.08,18.0,18.06,166277.0
2020-09-04 13:30:00,18.06,18.08,18.0,18.05,187053.0,18.06,18.08,18.0,18.05,187053.0
2020-09-04 13:35:00,18.05,18.07,17.99,18.0,211955.0,18.05,18.07,17.99,18.0,211955.0
2020-09-04 13:40:00,18.0,18.02,17.96,17.97,150847.0,18.0,18.02,17.96,17.97,150847.0
2020-09-04 13:45:00,17.97,18.09,17.96,18.07,115905.0,17.97,18.09,17.96,18.07,115905.0
2020-09-04 13:50:00,18.06,18.14,18.03,18.13,144849.0,18.06,18.14,18.03,18.13,144849.0
2020-09-04 13:55:00,18.14,18.2,18.12,18.19,206734.0,18.14,18.2,18.12,18.19,206734.0
2020-09-04 14:00:00,18.18,18.24,18.16,18.16,219734.0,18.18,18.24,18.16,18.16,219734.0
2020-09-04 14:05:00,18.17,18.21,18.13,18.18,187762.0,18.17,18.21,18.13,18.18,187762.0
2020-09-04 14:10:00,18.17,18.23,18.16,18.17,257588.0,18.17,18.23,18.16,18.17,257588.0
2020-09-04 14:15:00,18.18,18.26,18.16,18.26,196680.0,18.18,18.26,18.16,18.26,196680.0
2020-09-04 14:20:00,18.25,18.29,18.22,18.26,265902.0,18.25,18.29,18.22,18.26,265902.0
2020-09-04 14:25:00,18.26,18.41,18.22,18.4,432613.0,18.26,18.41,18.22,18.4,432613.0
2020-09-04 14:30:00,18.4,18.42,18.34,18.39,374327.0,18.4,18.42,18.34,18.39,374327.0
2020-09-04 14:35:00,18.39,18.47,18.39,18.47,340576.0,18.39,18.47,18.39,18.47,340576.0
2020-09-04 14:40:00,18.47,18.49,18.41,18.42,245960.0,18.47,18.49,18.41,18.42,245960.0
2020-09-04 14:45:00,18.42,18.44,18.31,18.32,371685.0,18.42,18.44,18.31,18.32,371685.0
2020-09-04 14:50:00,18.32,18.38,18.28,18.3,273110.0,18.32,18.38,18.28,18.3,273110.0
2020-09-04 14:55:00,18.31,18.43,18.31,18.43,244708.0,18.31,18.43,18.31,18.43,244708.0
2020-09-04 15:00:00,18.42,18.42,18.34,18.39,251554.0,18.42,18.42,18.34,18.39,251554.0
2020-09-04 15:05:00,18.4,18.41,18.36,18.37,144230.0,18.4,18.41,18.36,18.37,144230.0
2020-09-04 15:10:00,18.37,18.41,18.33,18.36,217287.0,18.37,18.41,18.33,18.36,217287.0
2020-09-04 15:15:00,18.37,18.46,18.36,18.44,260393.0,18.37,18.46,18.36,18.44,260393.0
2020-09-04 15:20:00,18.44,18.5,18.43,18.48,348107.0,18.44,18.5,18.43,18.48,348107.0
2020-09-04 15:25:00,18.48,18.6,18.46,18.54,719877.0,18.48,18.6,18.46,18.54,719877.0
2020-09-04 15:30:00,18.54,18.57,18.45,18.47,392938.0,18.54,18.57,18.45,18.47,392938.0
2020-09-04 15:35:00,18.46,18.48,18.34,18.35,617791.0,18.46,18.48,18.34,18.35,617791.0
2020-09-04 15:40:00,18.34,18.41,18.33,18.37,280138.0,18.34,18.41,18.33,18.37,280138.0
2020-09-04 15:45:00,18.37,18.45,18.35,18.37,360995.0,18.37,18.45,18.35,18.37,360995.0
2020-09-04 15:50:00,18.36,18.45,18.35,18.44,498215.0,18.36,18.45,18.35,18.44,498215.0
2020-09-04 15:55:00,18.44,18.46,18.4,18.42,997944.0,18.44,18.46,18.4,18.42,997944.0
2020-09-08 09:30:00,18.02,18.63,17.99,18.22,1989424.0,18.02,18.63,17.99,18.22,1989424.0
2020-09-08 09:35:00,18.22,18.51,18.19,18.48,909915.0,18.22,18.51,18.19,18.48,909915.0
2020-09-08 09:40:00,18.49,18.77,18.47,18.48,1442341.0,18.49,18.77,18.47,18.48,1442341.0
2020-09-08 09:45:00,18.47,18.54,18.2,18.23,1128312.0,18.47,18.54,18.2,18.23,1128312.0
2020-09-08 09:50:00,18.22,18.44,18.16,18.3,793061.0,18.22,18.44,18.16,18.3,793061.0
2020-09-08 09:55:00,18.29,18.49,18.24,18.43,714321.0,18.29,18.49,18.24,18.43,714321.0
2020-09-08 10:00:00,18.43,18.48,18.3,18.33,396761.0,18.43,18.48,18.3,18.33,396761.0
2020-09-08 10:05:00,18.34,18.41,18.15,18.24,562278.0,18.34,18.41,18.15,18.24,562278.0
2020-09-08 10:10:00,18.24,18.3,18.1,18.17,446806.0,18.24,18.3,18.1,18.17,446806.0
2020-09-08 10:15:00,18.17,18.21,18.11,18.13,492956.0,18.17,18.21,18.11,18.13,492956.0
2020-09-08 10:20:00,18.13,18.19,18.0,18.16,702590.0,18.13,18.19,18.0,18.16,702590.0
2020-09-08 10:25:00,18.17,18.31,18.14,18.25,367505.0,18.17,18.31,18.14,18.25,367505.0
2020-09-08 10:30:00,18.26,18.38,18.25,18.38,357400.0,18.26,18.38,18.25,18.38,357400.0
2020-09-08 10:35:00,18.38,18.43,18.26,18.43,423622.0,18.38,18.43,18.26,18.43,423622.0
2020-09-08 10:40:00,18.43,18.5,18.37,18.5,348776.0,18.43,18.5,18.37,18.5,348776.0
2020-09-08 10:45:00,18.49,18.65,18.46,18.5,608689.0,18.49,18.65,18.46,18.5,608689.0
2020-09-08 10:50:00,18.5,18.64,18.42,18.6,433137.0,18.5,18.64,18.42,18.6,433137.0
2020-09-08 10:55:00,18.6,18.74,18.58,18.7,467605.0,18.6,18.74,18.58,18.7,467605.0
2020-09-08 11:00:00,18.7,18.85,18.6,18.79,715919.0,18.7,18.85,18.6,18.79,715919.0
2020-09-08 11:05:00,18.78,18.8,18.68,18.76,282868.0,18.78,18.8,18.68,18.76,282868.0
2020-09-08 11:10:00,18.77,18.78,18.64,18.68,391745.0,18.77,18.78,18.64,18.68,391745.0
2020-09-08 11:15:00,18.68,18.74,18.66,18.69,185020.0,18.68,18.74,18.66,18.69,185020.0
2020-09-08 11:20:00,18.69,18.7,18.64,18.66,145252.0,18.69,18.7,18.64,18.66,145252.0
2020-09-08 11:25:00,18.67,18.79,18.65,18.72,271400.0,18.67,18.79,18.65,18.72,271400.0
2020-09-08 11:30:00,18.71,18.75,18.59,18.69,281429.0,18.71,18.75,18.59,18.69,281429.0
2020-09-08 11:35:00,18.69,18.69,18.54,18.55,200836.0,18.69,18.69,18.54,18.55,200836.0
2020-09-08 11:40:00,18.54,18.57,18.47,18.48,353969.0,18.54,18.57,18.47,18.48,353969.0
2020-09-08 11:45:00,18.48,18.52,18.45,18.48,157631.0,18.48,18.52,18.45,18.48,157631.0
2020-09-08 11:50:00,18.48,18.49,18.4,18.42,201373.0,18.48,18.49,18.4,18.42,201373.0
2020-09-08 11:55:00,18.42,18.52,18.4,18.46,234645.0,18.42,18.52,18.4,18.46,234645.0
2020-09-08 12:00:00,18.45,18.54,18.45,18.48,121052.0,18.45,18.54,18.45,18.48,121052.0
2020-09-08 12:05:00,18.49,18.55,18.47,18.53,326929.0,18.49,18.55,18.47,18.53,326929.0
2020-09-08 12:10:00,18.53,18.56,18.49,18.49,140713.0,18.53,18.56,18.49,18.49,140713.0
2020-09-08 12:15:00,18.49,18.58,18.48,18.57,161035.0,18.49,18.58,18.48,18.57,161035.0
2020-09-08 12:20:00,18.57,18.64,18.55,18.61,164689.0,18.57,18.64,18.55,18.61,164689.0
2020-09-08 12:25:00,18.62,18.62,18.55,18.57,110484.0,18.62,18.62,18.55,18.57,110484.0
2020-09-08 12:30:00,18.57,18.61,18.54,18.6,114770.0,18.57,18.61,18.54,18.6,114770.0
2020-09-08 12:35:00,18.6,18.68,18.59,18.68,188604.0,18.6,18.68,18.59,18.68,188604.0
2020-09-08 12:40:00,18.68,18.79,18.67,18.77,375183.0,18.68,18.79,18.67,18.77,375183.0
2020-09-08 12:45:00,18.77,18.78,18.73,18.76,253746.0,18.77,18.78,18.73,18.76,253746.0
2020-09-08 12:50:00,18.76,18.79,18.74,18.76,215552.0,18.76,18.79,18.74,18.76,215552.0
2020-09-08 12:55:00,18.75,18.77,18.69,18.7,204239.0,18.75,18.77,18.69,18.7,204239.0
2020-09-08 13:00:00,18.7,18.7,18.59,18.59,272125.0,18.7,18.7,18.59,18.59,272125.0
2020-09-08 13:05:00,18.59,18.67,18.57,18.62,199114.0,18.59,18.67,18.57,18.62,199114.0
2020-09-08 13:10:00,18.6,18.65,18.59,18.62,133355.0,18.6,18.65,18.59,18.62,133355.0
2020-09-08 13:15:00,18.62,18.69,18.57,18.69,179543.0,18.62,18.69,18.57,18.69,179543.0
2020-09-08 13:20:00,18.68,18.7,18.64,18.65,200806.0,18.68,18.7,18.64,18.65,200806.0
2020-09-08 13:25:00,18.65,18.69,18.63,18.68,136761.0,18.65,18.69,18.63,18.68,136761.0
2020-09-08 13:30:00,18.67,18.72,18.65,18.71,159326.0,18.67,18.72,18.65,18.71,159326.0
2020-09-08 13:35:00,18.72,18.78,18.72,18.75,226486.0,18.72,18.78,18.72,18.75,226486.0
2020-09-08 13:40:00,18.76,18.77,18.7,18.75,147853.0,18.76,18.77,18.7,18.75,147853.0
2020-09-08 13:45:00,18.75,18.78,18.71,18.78,212898.0,18.75,18.78,18.71,18.78,212898.0
2020-09-08 13:50:00,18.77,18.78,18.72,18.74,186461.0,18.77,18.78,18.72,18.74,186461.0
2020-09-08 13:55:00,18.73,18.78,18.72,18.74,182641.0,18.73,18.78,18.72,18.74,182641.0
2020-09-08 14:00:00,18.74,18.77,18.69,18.73,204861.0,18.74,18.77,18.69,18.73,204861.0
2020-09-08 14:05:00,18.73,18.78,18.73,18.78,216110.0,18.73,18.78,18.73,18.78,216110.0
2020-09-08 14:10:00,18.77,18.82,18.77,18.8,234825.0,18.77,18.82,18.77,18.8,234825.0
2020-09-08 14:15:00,18.8,18.83,18.76,18.82,153728.0,18.8,18.83,18.76,18.82,153728.0
2020-09-08 14:20:00,18.82,18.83,18.66,18.67,411075.0,18.82,18.83,18.66,18.67,411075.0
2020-09-08 14:25:00,18.68,18.71,18.67,18.68,163837.0,18.68,18.71,18.67,18.68,163837.0
2020-09-08 14:30:00,18.67,18.74,18.66,18.74,214764.0,18.67,18.74,18.66,18.74,214764.0
2020-09-08 14:35:00,18.73,18.78,18.67,18.71,338646.0,18.73,18.78,18.67,18.71,338646.0
2020-09-08 14:40:00,18.71,18.77,18.71,18.72,185213.0,18.71,18.77,18.71,18.72,185213.0
2020-09-08 14:45:00,18.72,18.75,18.67,18.7,264196.0,18.72,18.75,18.67,18.7,264196.0
2020-09-08 14:50:00,18.69,18.7,18.61,18.64,280201.0,18.69,18.7,18.61,18.64,280201.0
2020-09-08 14:55:00,18.63,18.75,18.6,18.74,283650.0,18.63,18.75,18.6,18.74,283650.0
2020-09-08 15:00:00,18.73,18.74,18.62,18.64,199239.0,18.73,18.74,18.62,18.64,199239.0
2020-09-08 15:05:00,18.65,18.66,18.56,18.62,350066.0,18.65,18.66,18.56,18.62,350066.0
2020-09-08 15:10:00,18.61,18.71,18.61,18.7,196420.0,18.61,18.71,18.61,18.7,196420.0
2020-09-08 15:15:00,18.7,18.74,18.66,18.7,159557.0,18.7,18.74,18.66,18.7,159557.0
2020-09-08 15:20:00,18.7,18.75,18.69,18.71,232403.0,18.7,18.75,18.69,18.71,232403.0
2020-09-08 15:25:00,18.73,18.76,18.67,18.75,187176.0,18.73,18.76,18.67,18.75,187176.0
2020-09-08 15:30:00,18.74,18.78,18.71,18.72,253091.0,18.74,18.78,18.71,18.72,253091.0
2020-09-08 15:35:00,18.72,18.75,18.71,18.75,177989.0,18.72,18.75,18.71,18.75,177989.0
2020-09-08 15:40:00,18.75,18.77,18.72,18.73,277751.0,18.75,18.77,18.72,18.73,277751.0
2020-09-08 15:45:00,18.72,18.76,18.68,18.71,330876.0,18.72,18.76,18.68,18.71,330876.0
2020-09-08 15:50:00,18.7,18.72,18.5,18.6,877738.0,18.7,18.72,18.5,18.6,877738.0
2020-09-08 15:55:00,18.6,18.61,18.52,18.54,651823.0,18.6,18.61,18.52,18.54,651823.0
2020-09-09 09:30:00,18.3,18.48,18.03,18.03,1567282.0,18.3,18.48,18.03,18.03,1567282.0
2020-09-09 09:35:00,18.03,18.22,18.01,18.1,1155428.0,18.03,18.22,18.01,18.1,1155428.0
2020-09-09 09:40:00,18.1,18.1,17.86,17.93,1297866.0,18.1,18.1,17.86,17.93,1297866.0
2020-09-09 09:45:00,17.93,17.95,17.68,17.83,1373312.0,17.93,17.95,17.68,17.83,1373312.0
2020-09-09 09:50:00,17.82,17.9,17.76,17.79,716256.0,17.82,17.9,17.76,17.79,716256.0
2020-09-09 09:55:00,17.8,17.87,17.71,17.87,593612.0,17.8,17.87,17.71,17.87,593612.0
2020-09-09 10:00:00,17.87,17.91,17.75,17.83,848315.0,17.87,17.91,17.75,17.83,848315.0
2020-09-09 10:05:00,17.83,17.84,17.57,17.58,929396.0,17.83,17.84,17.57,17.58,929396.0
2020-09-09 10:10:00,17.59,17.73,17.58,17.66,648883.0,17.59,17.73,17.58,17.66,648883.0
2020-09-09 10:15:00,17.64,17.72,17.63,17.72,366717.0,17.64,17.72,17.63,17.72,366717.0
2020-09-09 10:20:00,17.73,17.8,17.7,17.73,342226.0,17.73,17.8,17.7,17.73,342226.0
2020-09-09 10:25:00,17.74,17.77,17.51,17.54,634416.0,17.74,17.77,17.51,17.54,634416.0
2020-09-09 10:30:00,17.54,17.65,17.48,17.62,601463.0,17.54,17.65,17.48,17.62,601463.0
2020-09-09 10:35:00,17.63,17.76,17.6,17.73,432586.0,17.63,17.76,17.6,17.73,432586.0
2020-09-09 10:40:00,17.73,17.77,17.67,17.74,280316.0,17.73,17.77,17.67,17.74,280316.0
2020-09-09 10:45:00,17.74,17.8,17.7,17.78,307012.0,17.74,17.8,17.7,17.78,307012.0
2020-09-09 10:50:00,17.78,17.8,17.66,17.7,299360.0,17.78,17.8,17.66,17.7,299360.0
2020-09-09 10:55:00,17.7,17.86,17.68,17.85,292444.0,17.7,17.86,17.68,17.85,292444.0
2020-09-09 11:00:00,17.86,18.05,17.83,17.94,750022.0,17.86,18.05,17.83,17.94,750022.0
2020-09-09 11:05:00,17.94,17.95,17.84,17.88,256361.0,17.94,17.95,17.84,17.88,256361.0
2020-09-09 11:10:00,17.88,17.9,17.8,17.81,158268.0,17.88,17.9,17.8,17.81,158268.0
2020-09-09 11:15:00,17.8,17.84,17.73,17.74,170961.0,17.8,17.84,17.73,17.74,170961.0
2020-09-09 11:20:00,17.74,17.81,17.73,17.78,149703.0,17.74,17.81,17.73,17.78,149703.0
2020-09-09 11:25:00,17.77,17.82,17.77,17.81,146110.0,17.77,17.82,17.77,17.81,146110.0
2020-09-09 11:30:00,17.82,17.82,17.74,17.76,181783.0,17.82,17.82,17.74,17.76,181783.0
2020-09-09 11:35:00,17.77,17.82,17.76,17.78,152182.0,17.77,17.82,17.76,17.78,152182.0
2020-09-09 11:40:00,17.79,17.79,17.71,17.76,126618.0,17.79,17.79,17.71,17.76,126618.0
2020-09-09 11:45:00,17.76,17.77,17.7,17.75,148365.0,17.76,17.77,17.7,17.75,148365.0
2020-09-09 11:50:00,17.75,17.76,17.71,17.72,130647.0,17.75,17.76,17.71,17.72,130647.0
2020-09-09 11:55:00,17.73,17.75,17.7,17.71,129897.0,17.73,17.75,17.7,17.71,129897.0
2020-09-09 12:00:00,17.71,17.8,17.69,17.79,115942.0,17.71,17.8,17.69,17.79,115942.0
2020-09-09 12:05:00,17.79,17.84,17.77,17.82,122721.0,17.79,17.84,17.77,17.82,122721.0
2020-09-09 12:10:00,17.82,17.83,17.77,17.81,112626.0,17.82,17.83,17.77,17.81,112626.0
2020-09-09 12:15:00,17.8,17.82,17.77,17.79,105684.0,17.8,17.82,17.77,17.79,105684.0
2020-09-09 12:20:00,17.79,17.81,17.76,17.8,62708.0,17.79,17.81,17.76,17.8,62708.0
2020-09-09 12:25:00,17.79,17.86,17.79,17.85,102237.0,17.79,17.86,17.79,17.85,102237.0
2020-09-09 12:30:00,17.86,17.87,17.82,17.85,76610.0,17.86,17.87,17.82,17.85,76610.0
2020-09-09 12:35:00,17.84,17.85,17.8,17.83,66135.0,17.84,17.85,17.8,17.83,66135.0
2020-09-09 12:40:00,17.83,17.83,17.76,17.78,102039.0,17.83,17.83,17.76,17.78,102039.0
2020-09-09 12:45:00,17.78,17.83,17.77,17.79,89590.0,17.78,17.83,17.77,17.79,89590.0
2020-09-09 12:50:00,17.79,17.81,17.77,17.78,65017.0,17.79,17.81,17.77,17.78,65017.0
2020-09-09 12:55:00,17.78,17.79,17.73,17.76,99642.0,17.78,17.79,17.73,17.76,99642.0
2020-09-09 13:00:00,17.76,17.82,17.74,17.81,73584.0,17.76,17.82,17.74,17.81,73584.0
2020-09-09 13:05:00,17.81,17.86,17.8,17.86,108013.0,17.81,17.86,17.8,17.86,108013.0
2020-09-09 13:10:00,17.85,17.86,17.81,17.84,84704.0,17.85,17.86,17.81,17.84,84704.0
2020-09-09 13:15:00,17.84,17.87,17.82,17.85,60421.0,17.84,17.87,17.82,17.85,60421.0
2020-09-09 13:20:00,17.85,17.86,17.82,17.84,89597.0,17.85,17.86,17.82,17.84,89597.0
2020-09-09 13:25:00,17.85,17.87,17.83,17.86,71422.0,17.85,17.87,17.83,17.86,71422.0
2020-09-09 13:30:00,17.86,17.95,17.86,17.88,202318.0,17.86,17.95,17.86,17.88,202318.0
2020-09-09 13:35:00,17.88,17.91,17.86,17.89,76855.0,17.88,17.91,17.86,17.89,76855.0
2020-09-09 13:40:00,17.89,17.9,17.8,17.82,116870.0,17.89,17.9,17.8,17.82,116870.0
2020-09-09 13:45:00,17.82,17.84,17.79,17.82,167248.0,17.82,17.84,17.79,17.82,167248.0
2020-09-09 13:50:00,17.83,17.88,17.83,17.88,130626.0,17.83,17.88,17.83,17.88,130626.0
2020-09-09 13:55:00,17.88,17.92,17.86,17.9,134581.0,17.88,17.92,17.86,17.9,134581.0
2020-09-09 14:00:00,17.91,17.93,17.88,17.91,90850.0,17.91,17.93,17.88,17.91,90850.0
2020-09-09 14:05:00,17.91,17.98,17.9,17.98,174901.0,17.91,17.98,17.9,17.98,174901.0
2020-09-09 14:10:00,17.98,17.99,17.92,17.94,139394.0,17.98,17.99,17.92,17.94,139394.0
2020-09-09 14:15:00,17.94,17.94,17.88,17.91,149184.0,17.94,17.94,17.88,17.91,149184.0
2020-09-09 14:20:00,17.91,17.96,17.9,17.95,97989.0,17.91,17.96,17.9,17.95,97989.0
2020-09-09 14:25:00,17.95,17.96,17.9,17.93,74090.0,17.95,17.96,17.9,17.93,74090.0
2020-09-09 14:30:00,17.94,17.99,17.93,17.96,109464.0,17.94,17.99,17.93,17.96,109464.0
2020-09-09 14:35:00,17.97,17.97,17.91,17.94,96482.0,17.97,17.97,17.91,17.94,96482.0
2020-09-09 14:40:00,17.93,17.94,17.88,17.91,80942.0,17.93,17.94,17.88,17.91,80942.0
2020-09-09 14:45:00,17.91,17.92,17.89,17.9,57445.0,17.91,17.92,17.89,17.9,57445.0
2020-09-09 14:50:00,17.89,17.9,17.86,17.89,101526.0,17.89,17.9,17.86,17.89,101526.0
2020-09-09 14:55:00,17.88,17.96,17.87,17.94,159982.0,17.88,17.96,17.87,17.94,159982.0
2020-09-09 15:00:00,17.95,17.99,17.95,17.98,119754.0,17.95,17.99,17.95,17.98,119754.0
2020-09-09 15:05:00,17.98,17.98,17.9,17.91,188982.0,17.98,17.98,17.9,17.91,188982.0
2020-09-09 15:10:00,17.91,17.95,17.9,17.94,86184.0,17.91,17.95,17.9,17.94,86184.0
2020-09-09 15:15:00,17.94,17.96,17.9,17.95,125869.0,17.94,17.96,17.9,17.95,125869.0
2020-09-09 15:20:00,17.95,17.98,17.91,17.94,110629.0,17.95,17.98,17.91,17.94,110629.0
2020-09-09 15:25:00,17.93,17.96,17.89,17.92,177479.0,17.93,17.96,17.89,17.92,177479.0
2020-09-09 15:30:00,17.92,17.96,17.9,17.92,113402.0,17.92,17.96,17.9,17.92,113402.0
2020-09-09 15:35:00,17.93,17.93,17.89,17.91,121036.0,17.93,17.93,17.89,17.91,121036.0
2020-09-09 15:40:00,17.91,17.95,17.9,17.94,163677.0,17.91,17.95,17.9,17.94,163677.0
2020-09-09 15:45:00,17.93,17.94,17.9,17.91,227874.0,17.93,17.94,17.9,17.91,227874.0
2020-09-09 15:50:00,17.91,17.97,17.9,17.96,373727.0,17.91,17.97,17.9,17.96,373727.0
2020-09-09 15:55:00,17.96,17.98,17.9,17.93,670029.0,17.96,17.98,17.9,17.93,670029.0
2020-09-10 09:30:00,18.05,18.75,18.03,18.75,2070268.0,18.05,18.75,18.03,18.75,2070268.0
2020-09-10 09:35:00,18.75,18.78,18.0,18.72,2053479.0,18.75,18.78,18.0,18.72,2053479.0
2020-09-10 09:40:00,18.72,18.98,18.72,18.88,1710819.0,18.72,18.98,18.72,18.88,1710819.0
2020-09-10 09:45:00,18.89,19.16,18.81,19.1,1703614.0,18.89,19.16,18.81,19.1,1703614.0
2020-09-10 09:50:00,19.09,19.15,18.87,18.91,1272625.0,19.09,19.15,18.87,18.91,1272625.0
2020-09-10 09:55:00,18.91,18.99,18.67,18.71,882590.0,18.91,18.99,18.67,18.71,882590.0
2020-09-10 10:00:00,18.72,18.79,18.64,18.76,1030708.0,18.72,18.79,18.64,18.76,1030708.0
2020-09-10 10:05:00,18.75,18.77,18.63,18.66,485347.0,18.75,18.77,18.63,18.66,485347.0
2020-09-10 10:10:00,18.66,18.73,18.62,18.71,598022.0,18.66,18.73,18.62,18.71,598022.0
2020-09-10 10:15:00,18.7,18.78,18.62,18.73,541506.0,18.7,18.78,18.62,18.73,541506.0
2020-09-10 10:20:00,18.73,18.75,18.52,18.52,572023.0,18.73,18.75,18.52,18.52,572023.0
2020-09-10 10:25:00,18.52,18.59,18.46,18.47,582371.0,18.52,18.59,18.46,18.47,582371.0
2020-09-10 10:30:00,18.46,18.52,18.3,18.36,545531.0,18.46,18.52,18.3,18.36,545531.0
2020-09-10 10:35:00,18.37,18.43,18.29,18.35,551168.0,18.37,18.43,18.29,18.35,551168.0
2020-09-10 10:40:00,18.35,18.56,18.34,18.5,696327.0,18.35,18.56,18.34,18.5,696327.0
2020-09-10 10:45:00,18.5,18.54,18.34,18.37,436088.0,18.5,18.54,18.34,18.37,436088.0
2020-09-10 10:50:00,18.38,18.43,18.35,18.41,239528.0,18.38,18.43,18.35,18.41,239528.0
2020-09-10 10:55:00,18.4,18.42,18.26,18.28,299647.0,18.4,18.42,18.26,18.28,299647.0
2020-09-10 11:00:00,18.27,18.31,18.19,18.3,721063.0,18.27,18.31,18.19,18.3,721063.0
2020-09-10 11:05:00,18.31,18.39,18.25,18.26,376256.0,18.31,18.39,18.25,18.26,376256.0
2020-09-10 11:10:00,18.26,18.33,18.19,18.2,701605.0,18.26,18.33,18.19,18.2,701605.0
2020-09-10 11:15:00,18.2,18.25,18.09,18.2,511528.0,18.2,18.25,18.09,18.2,511528.0
2020-09-10 11:20:00,18.19,18.29,18.18,18.28,293422.0,18.19,18.29,18.18,18.28,293422.0
2020-09-10 11:25:00,18.29,18.35,18.25,18.34,220173.0,18.29,18.35,18.25,18.34,220173.0
2020-09-10 11:30:00,18.33,18.33,18.22,18.23,149307.0,18.33,18.33,18.22,18.23,149307.0
2020-09-10 11:35:00,18.24,18.26,18.2,18.23,130994.0,18.24,18.26,18.2,18.23,130994.0
2020-09-10 11:40:00,18.23,18.33,18.22,18.32,144683.0,18.23,18.33,18.22,18.32,144683.0
2020-09-10 11:45:00,18.32,18.41,18.27,18.39,259673.0,18.32,18.41,18.27,18.39,259673.0
2020-09-10 11:50:00,18.4,18.43,18.38,18.39,262787.0,18.4,18.43,18.38,18.39,262787.0
2020-09-10 11:55:00,18.39,18.45,18.37,18.43,254534.0,18.39,18.45,18.37,18.43,254534.0
2020-09-10 12:00:00,18.42,18.53,18.4,18.51,358789.0,18.42,18.53,18.4,18.51,358789.0
2020-09-10 12:05:00,18.51,18.56,18.47,18.5,330614.0,18.51,18.56,18.47,18.5,330614.0
2020-09-10 12:10:00,18.5,18.57,18.49,18.55,201340.0,18.5,18.57,18.49,18.55,201340.0
2020-09-10 12:15:00,18.54,18.58,18.42,18.46,233894.0,18.54,18.58,18.42,18.46,233894.0
2020-09-10 12:20:00,18.48,18.48,18.33,18.34,165269.0,18.48,18.48,18.33,18.34,165269.0
2020-09-10 12:25:00,18.35,18.36,18.31,18.35,194433.0,18.35,18.36,18.31,18.35,194433.0
2020-09-10 12:30:00,18.35,18.44,18.34,18.39,155701.0,18.35,18.44,18.34,18.39,155701.0
2020-09-10 12:35:00,18.38,18.41,18.3,18.32,218597.0,18.38,18.41,18.3,18.32,218597.0
2020-09-10 12:40:00,18.32,18.37,18.3,18.33,139584.0,18.32,18.37,18.3,18.33,139584.0
2020-09-10 12:45:00,18.33,18.36,18.32,18.34,92471.0,18.33,18.36,18.32,18.34,92471.0
2020-09-10 12:50:00,18.34,18.39,18.34,18.36,171378.0,18.34,18.39,18.34,18.36,171378.0
2020-09-10 12:55:00,18.36,18.41,18.35,18.38,150157.0,18.36,18.41,18.35,18.38,150157.0
2020-09-10 13:00:00,18.38,18.43,18.36,18.41,114592.0,18.38,18.43,18.36,18.41,114592.0
2020-09-10 13:05:00,18.41,18.46,18.39,18.45,146947.0,18.41,18.46,18.39,18.45,146947.0
2020-09-10 13:10:00,18.45,18.47,18.4,18.41,110340.0,18.45,18.47,18.4,18.41,110340.0
2020-09-10 13:15:00,18.41,18.47,18.39,18.46,123573.0,18.41,18.47,18.39,18.46,123573.0
2020-09-10 13:20:00,18.46,18.48,18.41,18.41,134823.0,18.46,18.48,18.41,18.41,134823.0
2020-09-10 13:25:00,18.41,18.42,18.35,18.37,96207.0,18.41,18.42,18.35,18.37,96207.0
2020-09-10 13:30:00,18.36,18.4,18.36,18.39,84216.0,18.36,18.4,18.36,18.39,84216.0
2020-09-10 13:35:00,18.39,18.44,18.39,18.43,99943.0,18.39,18.44,18.39,18.43,99943.0
2020-09-10 13:40:00,18.43,18.43,18.36,18.37,59006.0,18.43,18.43,18.36,18.37,59006.0
2020-09-10 13:45:00,18.38,18.39,18.33,18.34,130070.0,18.38,18.39,18.33,18.34,130070.0
2020-09-10 13:50:00,18.34,18.36,18.27,18.29,242241.0,18.34,18.36,18.27,18.29,242241.0
2020-09-10 13:55:00,18.29,18.35,18.28,18.34,151861.0,18.29,18.35,18.28,18.34,151861.0
2020-09-10 14:00:00,18.33,18.44,18.32,18.43,197426.0,18.33,18.44,18.32,18.43,197426.0
2020-09-10 14:05:00,18.44,18.45,18.4,18.41,180424.0,18.44,18.45,18.4,18.41,180424.0
2020-09-10 14:10:00,18.41,18.41,18.32,18.34,119657.0,18.41,18.41,18.32,18.34,119657.0
2020-09-10 14:15:00,18.33,18.34,18.29,18.31,158684.0,18.33,18.34,18.29,18.31,158684.0
2020-09-10 14:20:00,18.32,18.34,18.26,18.28,153214.0,18.32,18.34,18.26,18.28,153214.0
2020-09-10 14:25:00,18.28,18.32,18.18,18.2,234333.0,18.28,18.32,18.18,18.2,234333.0
2020-09-10 14:30:00,18.19,18.3,18.18,18.28,212851.0,18.19,18.3,18.18,18.28,212851.0
2020-09-10 14:35:00,18.28,18.3,18.24,18.28,163482.0,18.28,18.3,18.24,18.28,163482.0
2020-09-10 14:40:00,18.28,18.28,18.16,18.16,233620.0,18.28,18.28,18.16,18.16,233620.0
2020-09-10 14:45:00,18.16,18.25,18.16,18.23,192720.0,18.16,18.25,18.16,18.23,192720.0
2020-09-10 14:50:00,18.22,18.24,18.15,18.16,117917.0,18.22,18.24,18.15,18.16,117917.0
2020-09-10 14:55:00,18.16,18.22,18.14,18.21,143971.0,18.16,18.22,18.14,18.21,143971.0
2020-09-10 15:00:00,18.21,18.23,18.16,18.17,100601.0,18.21,18.23,18.16,18.17,100601.0
2020-09-10 15:05:00,18.17,18.18,18.09,18.1,258231.0,18.17,18.18,18.09,18.1,258231.0
2020-09-10 15:10:00,18.1,18.13,18.06,18.1,143168.0,18.1,18.13,18.06,18.1,143168.0
2020-09-10 15:15:00,18.1,18.11,17.96,17.96,581374.0,18.1,18.11,17.96,17.96,581374.0
2020-09-10 15:20:00,17.96,18.0,17.92,17.95,247082.0,17.96,18.0,17.92,17.95,247082.0
2020-09-10 15:25:00,17.95,18.04,17.95,18.03,196941.0,17.95,18.04,17.95,18.03,196941.0
2020-09-10 15:30:00,18.02,18.04,17.97,18.02,165293.0,18.02,18.04,17.97,18.02,165293.0
2020-09-10 15:35:00,18.02,18.02,17.95,18.01,163782.0,18.02,18.02,17.95,18.01,163782.0
2020-09-10 15:40:00,18.01,18.06,17.98,18.02,273186.0,18.01,18.06,17.98,18.02,273186.0
2020-09-10 15:45:00,18.01,18.04,17.96,17.98,267885.0,18.01,18.04,17.96,17.98,267885.0
2020-09-10 15:50:00,17.97,18.03,17.96,17.99,436347.0,17.97,18.03,17.96,17.99,436347.0
2020-09-10 15:55:00,18.0,18.01,17.92,17.93,607131.0,18.0,18.01,17.92,17.93,607131.0
2020-09-11 09:30:00,18.15,18.15,17.6,17.73,1493930.0,18.15,18.15,17.6,17.73,1493930.0
2020-09-11 09:35:00,17.72,17.84,17.6,17.64,882217.0,17.72,17.84,17.6,17.64,882217.0
2020-09-11 09:40:00,17.64,17.65,17.48,17.49,931400.0,17.64,17.65,17.48,17.49,931400.0
2020-09-11 09:45:00,17.49,17.74,17.42,17.73,1030772.0,17.49,17.74,17.42,17.73,1030772.0
2020-09-11 09:50:00,17.73,17.74,17.54,17.59,499994.0,17.73,17.74,17.54,17.59,499994.0
2020-09-11 09:55:00,17.59,17.63,17.45,17.47,482817.0,17.59,17.63,17.45,17.47,482817.0
2020-09-11 10:00:00,17.47,17.57,17.45,17.57,445930.0,17.47,17.57,17.45,17.57,445930.0
2020-09-11 10:05:00,17.56,17.68,17.53,17.65,422472.0,17.56,17.68,17.53,17.65,422472.0
2020-09-11 10:10:00,17.66,17.67,17.54,17.63,169464.0,17.66,17.67,17.54,17.63,169464.0
2020-09-11 10:15:00,17.63,17.75,17.58,17.72,454788.0,17.63,17.75,17.58,17.72,454788.0
2020-09-11 10:20:00,17.72,17.82,17.69,17.82,383028.0,17.72,17.82,17.69,17.82,383028.0
2020-09-11 10:25:00,17.82,17.86,17.68,17.75,392294.0,17.82,17.86,17.68,17.75,392294.0
2020-09-11 10:30:00,17.75,17.8,17.66,17.68,327768.0,17.75,17.8,17.66,17.68,327768.0
2020-09-11 10:35:00,17.68,17.73,17.59,17.64,279143.0,17.68,17.73,17.59,17.64,279143.0
2020-09-11 10:40:00,17.64,17.69,17.6,17.68,158259.0,17.64,17.69,17.6,17.68,158259.0
2020-09-11 10:45:00,17.68,17.7,17.59,17.66,207979.0,17.68,17.7,17.59,17.66,207979.0
2020-09-11 10:50:00,17.66,17.72,17.65,17.66,126005.0,17.66,17.72,17.65,17.66,126005.0
2020-09-11 10:55:00,17.67,17.7,17.63,17.68,92048.0,17.67,17.7,17.63,17.68,92048.0
2020-09-11 11:00:00,17.68,17.74,17.67,17.73,132107.0,17.68,17.74,17.67,17.73,132107.0
2020-09-11 11:05:00,17.73,17.75,17.65,17.71,116728.0,17.73,17.75,17.65,17.71,116728.0
2020-09-11 11:10:00,17.71,17.72,17.66,17.71,115839.0,17.71,17.72,17.66,17.71,115839.0
2020-09-11 11:15:00,17.7,17.71,17.61,17.62,122110.0,17.7,17.71,17.61,17.62,122110.0
2020-09-11 11:20:00,17.62,17.62,17.54,17.55,220765.0,17.62,17.62,17.54,17.55,220765.0
2020-09-11 11:25:00,17.56,17.59,17.53,17.56,114618.0,17.56,17.59,17.53,17.56,114618.0
2020-09-11 11:30:00,17.56,17.56,17.5,17.53,151068.0,17.56,17.56,17.5,17.53,151068.0
2020-09-11 11:35:00,17.52,17.56,17.51,17.53,99839.0,17.52,17.56,17.51,17.53,99839.0
2020-09-11 11:40:00,17.53,17.59,17.52,17.55,126378.0,17.53,17.59,17.52,17.55,126378.0
2020-09-11 11:45:00,17.55,17.59,17.52,17.57,100153.0,17.55,17.59,17.52,17.57,100153.0
2020-09-11 11:50:00,17.56,17.57,17.5,17.54,124236.0,17.56,17.57,17.5,17.54,124236.0
2020-09-11 11:55:00,17.54,17.55,17.49,17.52,188801.0,17.54,17.55,17.49,17.52,188801.0
2020-09-11 12:00:00,17.51,17.55,17.47,17.54,148733.0,17.51,17.55,17.47,17.54,148733.0
2020-09-11 12:05:00,17.54,17.63,17.53,17.63,107180.0,17.54,17.63,17.53,17.63,107180.0
2020-09-11 12:10:00,17.62,17.64,17.59,17.61,131344.0,17.62,17.64,17.59,17.61,131344.0
2020-09-11 12:15:00,17.61,17.63,17.57,17.59,185533.0,17.61,17.63,17.57,17.59,185533.0
2020-09-11 12:20:00,17.6,17.61,17.55,17.56,67874.0,17.6,17.61,17.55,17.56,67874.0
2020-09-11 12:25:00,17.56,17.59,17.54,17.55,77408.0,17.56,17.59,17.54,17.55,77408.0
2020-09-11 12:30:00,17.55,17.55,17.52,17.54,93420.0,17.55,17.55,17.52,17.54,93420.0
2020-09-11 12:35:00,17.53,17.55,17.48,17.5,131580.0,17.53,17.55,17.48,17.5,131580.0
2020-09-11 12:40:00,17.49,17.5,17.42,17.46,476830.0,17.49,17.5,17.42,17.46,476830.0
2020-09-11 12:45:00,17.46,17.5,17.46,17.49,77247.0,17.46,17.5,17.46,17.49,77247.0
2020-09-11 12:50:00,17.49,17.53,17.48,17.51,98909.0,17.49,17.53,17.48,17.51,98909.0
2020-09-11 12:55:00,17.5,17.51,17.42,17.44,142036.0,17.5,17.51,17.42,17.44,142036.0
2020-09-11 13:00:00,17.44,17.46,17.41,17.41,77509.0,17.44,17.46,17.41,17.41,77509.0
2020-09-11 13:05:00,17.41,17.42,17.34,17.39,743196.0,17.41,17.42,17.34,17.39,743196.0
2020-09-11 13:10:00,17.39,17.42,17.32,17.32,173485.0,17.39,17.42,17.32,17.32,173485.0
2020-09-11 13:15:00,17.33,17.35,17.24,17.3,291806.0,17.33,17.35,17.24,17.3,291806.0
2020-09-11 13:20:00,17.3,17.34,17.26,17.29,186739.0,17.3,17.34,17.26,17.29,186739.0
2020-09-11 13:25:00,17.3,17.31,17.22,17.26,289522.0,17.3,17.31,17.22,17.26,289522.0
2020-09-11 13:30:00,17.26,17.26,17.18,17.24,266586.0,17.26,17.26,17.18,17.24,266586.0
2020-09-11 13:35:00,17.25,17.35,17.24,17.31,139956.0,17.25,17.35,17.24,17.31,139956.0
2020-09-11 13:40:00,17.3,17.34,17.28,17.32,258750.0,17.3,17.34,17.28,17.32,258750.0
2020-09-11 13:45:00,17.32,17.35,17.29,17.32,191358.0,17.32,17.35,17.29,17.32,191358.0
2020-09-11 13:50:00,17.32,17.38,17.29,17.35,170274.0,17.32,17.38,17.29,17.35,170274.0
2020-09-11 13:55:00,17.34,17.35,17.3,17.3,133707.0,17.34,17.35,17.3,17.3,133707.0
2020-09-11 14:00:00,17.3,17.36,17.26,17.35,132262.0,17.3,17.36,17.26,17.35,132262.0
2020-09-11 14:05:00,17.35,17.38,17.33,17.36,143190.0,17.35,17.38,17.33,17.36,143190.0
2020-09-11 14:10:00,17.35,17.38,17.32,17.38,112583.0,17.35,17.38,17.32,17.38,112583.0
2020-09-11 14:15:00,17.37,17.38,17.29,17.31,134264.0,17.37,17.38,17.29,17.31,134264.0
2020-09-11 14:20:00,17.31,17.32,17.27,17.3,115809.0,17.31,17.32,17.27,17.3,115809.0
2020-09-11 14:25:00,17.29,17.3,17.26,17.27,89173.0,17.29,17.3,17.26,17.27,89173.0
2020-09-11 14:30:00,17.27,17.35,17.25,17.32,162286.0,17.27,17.35,17.25,17.32,162286.0
2020-09-11 14:35:00,17.32,17.37,17.31,17.37,98898.0,17.32,17.37,17.31,17.37,98898.0
2020-09-11 14:40:00,17.36,17.37,17.3,17.36,140486.0,17.36,17.37,17.3,17.36,140486.0
2020-09-11 14:45:00,17.36,17.37,17.32,17.35,126275.0,17.36,17.37,17.32,17.35,126275.0
2020-09-11 14:50:00,17.36,17.44,17.34,17.43,177032.0,17.36,17.44,17.34,17.43,177032.0
2020-09-11 14:55:00,17.43,17.45,17.39,17.41,173321.0,17.43,17.45,17.39,17.41,173321.0
2020-09-11 15:00:00,17.4,17.42,17.35,17.37,169825.0,17.4,17.42,17.35,17.37,169825.0
2020-09-11 15:05:00,17.38,17.39,17.31,17.31,85618.0,17.38,17.39,17.31,17.31,85618.0
2020-09-11 15:10:00,17.31,17.34,17.29,17.32,88002.0,17.31,17.34,17.29,17.32,88002.0
2020-09-11 15:15:00,17.32,17.38,17.31,17.36,131241.0,17.32,17.38,17.31,17.36,131241.0
2020-09-11 15:20:00,17.37,17.43,17.35,17.41,184954.0,17.37,17.43,17.35,17.41,184954.0
2020-09-11 15:25:00,17.41,17.45,17.4,17.43,332030.0,17.41,17.45,17.4,17.43,332030.0
2020-09-11 15:30:00,17.43,17.48,17.43,17.44,331891.0,17.43,17.48,17.43,17.44,331891.0
2020-09-11 15:35:00,17.44,17.46,17.41,17.43,151841.0,17.44,17.46,17.41,17.43,151841.0
2020-09-11 15:40:00,17.43,17.49,17.41,17.49,203325.0,17.43,17.49,17.41,17.49,203325.0
2020-09-11 15:45:00,17.49,17.54,17.46,17.53,384111.0,17.49,17.54,17.46,17.53,384111.0
2020-09-11 15:50:00,17.53,17.54,17.49,17.51,364294.0,17.53,17.54,17.49,17.51,364294.0
2020-09-11 15:55:00,17.51,17.53,17.49,17.51,499983.0,17.51,17.53,17.49,17.51,499983.0
2020-09-14 09:30:00,17.82,17.97,17.51,17.59,1230474.0,17.82,17.97,17.51,17.59,1230474.0
2020-09-14 09:35:00,17.59,17.7,17.52,17.65,638506.0,17.59,17.7,17.52,17.65,638506.0
2020-09-14 09:40:00,17.65,17.83,17.59,17.71,670094.0,17.65,17.83,17.59,17.71,670094.0
2020-09-14 09:45:00,17.71,17.84,17.62,17.79,431905.0,17.71,17.84,17.62,17.79,431905.0
2020-09-14 09:50:00,17.79,17.81,17.68,17.76,409232.0,17.79,17.81,17.68,17.76,409232.0
2020-09-14 09:55:00,17.76,17.89,17.72,17.84,376628.0,17.76,17.89,17.72,17.84,376628.0
2020-09-14 10:00:00,17.84,17.86,17.64,17.69,401594.0,17.84,17.86,17.64,17.69,401594.0
2020-09-14 10:05:00,17.7,17.76,17.63,17.65,267796.0,17.7,17.76,17.63,17.65,267796.0
2020-09-14 10:10:00,17.65,17.75,17.64,17.7,188188.0,17.65,17.75,17.64,17.7,188188.0
2020-09-14 10:15:00,17.7,17.78,17.68,17.75,265783.0,17.7,17.78,17.68,17.75,265783.0
2020-09-14 10:20:00,17.76,17.8,17.72,17.73,160101.0,17.76,17.8,17.72,17.73,160101.0
2020-09-14 10:25:00,17.73,17.75,17.56,17.65,366714.0,17.73,17.75,17.56,17.65,366714.0
2020-09-14 10:30:00,17.66,17.75,17.65,17.69,260237.0,17.66,17.75,17.65,17.69,260237.0
2020-09-14 10:35:00,17.7,17.75,17.68,17.69,139048.0,17.7,17.75,17.68,17.69,139048.0
2020-09-14 10:40:00,17.69,17.73,17.67,17.7,96142.0,17.69,17.73,17.67,17.7,96142.0
2020-09-14 10:45:00,17.7,17.71,17.61,17.65,298662.0,17.7,17.71,17.61,17.65,298662.0
2020-09-14 10:50:00,17.66,17.72,17.64,17.66,142965.0,17.66,17.72,17.64,17.66,142965.0
2020-09-14 10:55:00,17.66,17.68,17.59,17.61,145344.0,17.66,17.68,17.59,17.61,145344.0
2020-09-14 11:00:00,17.62,17.65,17.59,17.61,130201.0,17.62,17.65,17.59,17.61,130201.0
2020-09-14 11:05:00,17.61,17.68,17.59,17.65,194135.0,17.61,17.68,17.59,17.65,194135.0
2020-09-14 11:10:00,17.64,17.67,17.61,17.63,81619.0,17.64,17.67,17.61,17.63,81619.0
2020-09-14 11:15:00,17.63,17.64,17.56,17.59,123390.0,17.63,17.64,17.56,17.59,123390.0
2020-09-14 11:20:00,17.6,17.62,17.54,17.59,157301.0,17.6,17.62,17.54,17.59,157301.0
2020-09-14 11:25:00,17.59,17.61,17.56,17.59,86054.0,17.59,17.61,17.56,17.59,86054.0
2020-09-14 11:30:00,17.59,17.61,17.55,17.6,121257.0,17.59,17.61,17.55,17.6,121257.0
2020-09-14 11:35:00,17.61,17.67,17.6,17.66,159819.0,17.61,17.67,17.6,17.66,159819.0
2020-09-14 11:40:00,17.66,17.66,17.58,17.59,106372.0,17.66,17.66,17.58,17.59,106372.0
2020-09-14 11:45:00,17.6,17.62,17.58,17.62,98396.0,17.6,17.62,17.58,17.62,98396.0
2020-09-14 11:50:00,17.62,17.62,17.5,17.52,212179.0,17.62,17.62,17.5,17.52,212179.0
2020-09-14 11:55:00,17.52,17.54,17.43,17.44,292870.0,17.52,17.54,17.43,17.44,292870.0
2020-09-14 12:00:00,17.44,17.53,17.42,17.51,263292.0,17.44,17.53,17.42,17.51,263292.0
2020-09-14 12:05:00,17.52,17.58,17.5,17.55,245653.0,17.52,17.58,17.5,17.55,245653.0
2020-09-14 12:10:00,17.56,17.6,17.53,17.58,152893.0,17.56,17.6,17.53,17.58,152893.0
2020-09-14 12:15:00,17.57,17.59,17.51,17.52,113492.0,17.57,17.59,17.51,17.52,113492.0
2020-09-14 12:20:00,17.52,17.55,17.49,17.51,137878.0,17.52,17.55,17.49,17.51,137878.0
2020-09-14 12:25:00,17.51,17.54,17.49,17.53,40394.0,17.51,17.54,17.49,17.53,40394.0
2020-09-14 12:30:00,17.53,17.56,17.52,17.53,77487.0,17.53,17.56,17.52,17.53,77487.0
2020-09-14 12:35:00,17.53,17.56,17.51,17.52,74853.0,17.53,17.56,17.51,17.52,74853.0
2020-09-14 12:40:00,17.53,17.6,17.53,17.57,80419.0,17.53,17.6,17.53,17.57,80419.0
2020-09-14 12:45:00,17.57,17.63,17.56,17.58,243333.0,17.57,17.63,17.56,17.58,243333.0
2020-09-14 12:50:00,17.58,17.65,17.58,17.64,121509.0,17.58,17.65,17.58,17.64,121509.0
2020-09-14 12:55:00,17.64,17.65,17.61,17.62,72626.0,17.64,17.65,17.61,17.62,72626.0
2020-09-14 13:00:00,17.62,17.65,17.61,17.62,75682.0,17.62,17.65,17.61,17.62,75682.0
2020-09-14 13:05:00,17.61,17.65,17.58,17.6,66006.0,17.61,17.65,17.58,17.6,66006.0
2020-09-14 13:10:00,17.59,17.64,17.58,17.63,81767.0,17.59,17.64,17.58,17.63,81767.0
2020-09-14 13:15:00,17.64,17.66,17.61,17.61,145326.0,17.64,17.66,17.61,17.61,145326.0
2020-09-14 13:20:00,17.62,17.63,17.58,17.58,70053.0,17.62,17.63,17.58,17.58,70053.0
2020-09-14 13:25:00,17.59,17.62,17.57,17.6,69169.0,17.59,17.62,17.57,17.6,69169.0
2020-09-14 13:30:00,17.61,17.62,17.53,17.53,101848.0,17.61,17.62,17.53,17.53,101848.0
2020-09-14 13:35:00,17.54,17.55,17.47,17.52,268667.0,17.54,17.55,17.47,17.52,268667.0
2020-09-14 13:40:00,17.52,17.54,17.5,17.51,137930.0,17.52,17.54,17.5,17.51,137930.0
2020-09-14 13:45:00,17.51,17.62,17.5,17.6,237881.0,17.51,17.62,17.5,17.6,237881.0
2020-09-14 13:50:00,17.59,17.63,17.59,17.62,63811.0,17.59,17.63,17.59,17.62,63811.0
2020-09-14 13:55:00,17.62,17.64,17.59,17.63,58879.0,17.62,17.64,17.59,17.63,58879.0
2020-09-14 14:00:00,17.62,17.67,17.61,17.66,201567.0,17.62,17.67,17.61,17.66,201567.0
2020-09-14 14:05:00,17.65,17.67,17.62,17.63,134377.0,17.65,17.67,17.62,17.63,134377.0
2020-09-14 14:10:00,17.63,17.71,17.62,17.7,237804.0,17.63,17.71,17.62,17.7,237804.0
2020-09-14 14:15:00,17.7,17.72,17.67,17.7,115969.0,17.7,17.72,17.67,17.7,115969.0
2020-09-14 14:20:00,17.71,17.74,17.7,17.73,165439.0,17.71,17.74,17.7,17.73,165439.0
2020-09-14 14:25:00,17.73,17.74,17.69,17.7,74906.0,17.73,17.74,17.69,17.7,74906.0
2020-09-14 14:30:00,17.71,17.74,17.7,17.71,79926.0,17.71,17.74,17.7,17.71,79926.0
2020-09-14 14:35:00,17.7,17.73,17.69,17.71,69244.0,17.7,17.73,17.69,17.71,69244.0
2020-09-14 14:40:00,17.72,17.76,17.71,17.73,134465.0,17.72,17.76,17.71,17.73,134465.0
2020-09-14 14:45:00,17.74,17.79,17.73,17.76,128210.0,17.74,17.79,17.73,17.76,128210.0
2020-09-14 14:50:00,17.76,17.8,17.75,17.75,86353.0,17.76,17.8,17.75,17.75,86353.0
2020-09-14 14:55:00,17.75,17.8,17.7,17.8,137892.0,17.75,17.8,17.7,17.8,137892.0
2020-09-14 15:00:00,17.8,17.81,17.76,17.79,174856.0,17.8,17.81,17.76,17.79,174856.0
2020-09-14 15:05:00,17.79,17.82,17.78,17.82,106770.0,17.79,17.82,17.78,17.82,106770.0
2020-09-14 15:10:00,17.81,17.82,17.78,17.81,114411.0,17.81,17.82,17.78,17.81,114411.0
2020-09-14 15:15:00,17.81,17.86,17.79,17.84,192559.0,17.81,17.86,17.79,17.84,192559.0
2020-09-14 15:20:00,17.83,17.84,17.76,17.8,159580.0,17.83,17.84,17.76,17.8,159580.0
2020-09-14 15:25:00,17.8,17.83,17.78,17.81,81194.0,17.8,17.83,17.78,17.81,81194.0
2020-09-14 15:30:00,17.82,17.83,17.77,17.79,109691.0,17.82,17.83,17.77,17.79,109691.0
2020-09-14 15:35:00,17.8,17.83,17.78,17.8,133781.0,17.8,17.83,17.78,17.8,133781.0
2020-09-14 15:40:00,17.8,17.87,17.8,17.85,225480.0,17.8,17.87,17.8,17.85,225480.0
2020-09-14 15:45:00,17.86,17.9,17.84,17.9,188994.0,17.86,17.9,17.84,17.9,188994.0
2020-09-14 15:50:00,17.88,17.9,17.84,17.84,208158.0,17.88,17.9,17.84,17.84,208158.0
2020-09-14 15:55:00,17.85,17.87,17.78,17.79,899838.0,17.85,17.87,17.78,17.79,899838.0
2020-09-15 09:30:00,17.77,17.85,17.58,17.69,1597837.0,17.77,17.85,17.58,17.69,1597837.0
2020-09-15 09:35:00,17.69,17.77,17.35,17.38,1403361.0,17.69,17.77,17.35,17.38,1403361.0
2020-09-15 09:40:00,17.37,17.47,17.26,17.31,1317982.0,17.37,17.47,17.26,17.31,1317982.0
2020-09-15 09:45:00,17.32,17.32,17.04,17.09,1586452.0,17.32,17.32,17.04,17.09,1586452.0
2020-09-15 09:50:00,17.09,17.28,17.08,17.14,1148900.0,17.09,17.28,17.08,17.14,1148900.0
2020-09-15 09:55:00,17.14,17.16,16.86,16.88,1311759.0,17.14,17.16,16.86,16.88,1311759.0
2020-09-15 10:00:00,16.87,17.04,16.78,16.92,1234997.0,16.87,17.04,16.78,16.92,1234997.0
2020-09-15 10:05:00,16.92,16.93,16.81,16.83,692756.0,16.92,16.93,16.81,16.83,692756.0
2020-09-15 10:10:00,16.83,16.92,16.77,16.87,1039506.0,16.83,16.92,16.77,16.87,1039506.0
2020-09-15 10:15:00,16.87,17.01,16.86,16.99,551491.0,16.87,17.01,16.86,16.99,551491.0
2020-09-15 10:20:00,16.98,17.14,16.97,17.08,753527.0,16.98,17.14,16.97,17.08,753527.0
2020-09-15 10:25:00,17.09,17.19,17.06,17.18,458425.0,17.09,17.19,17.06,17.18,458425.0
2020-09-15 10:30:00,17.19,17.19,17.1,17.14,263311.0,17.19,17.19,17.1,17.14,263311.0
2020-09-15 10:35:00,17.14,17.14,17.01,17.01,265119.0,17.14,17.14,17.01,17.01,265119.0
2020-09-15 10:40:00,17.02,17.03,16.95,16.96,290247.0,17.02,17.03,16.95,16.96,290247.0
2020-09-15 10:45:00,16.96,17.12,16.96,17.1,282107.0,16.96,17.12,16.96,17.1,282107.0
2020-09-15 10:50:00,17.1,17.2,17.07,17.16,378967.0,17.1,17.2,17.07,17.16,378967.0
2020-09-15 10:55:00,17.17,17.26,17.16,17.21,367355.0,17.17,17.26,17.16,17.21,367355.0
2020-09-15 11:00:00,17.21,17.21,17.09,17.14,217933.0,17.21,17.21,17.09,17.14,217933.0
2020-09-15 11:05:00,17.14,17.31,17.11,17.29,361627.0,17.14,17.31,17.11,17.29,361627.0
2020-09-15 11:10:00,17.3,17.39,17.28,17.37,411455.0,17.3,17.39,17.28,17.37,411455.0
2020-09-15 11:15:00,17.38,17.42,17.33,17.39,293741.0,17.38,17.42,17.33,17.39,293741.0
2020-09-15 11:20:00,17.39,17.41,17.33,17.34,223796.0,17.39,17.41,17.33,17.34,223796.0
2020-09-15 11:25:00,17.34,17.39,17.31,17.37,290924.0,17.34,17.39,17.31,17.37,290924.0
2020-09-15 11:30:00,17.37,17.37,17.24,17.25,206277.0,17.37,17.37,17.24,17.25,206277.0
2020-09-15 11:35:00,17.25,17.4,17.24,17.39,198859.0,17.25,17.4,17.24,17.39,198859.0
2020-09-15 11:40:00,17.39,17.39,17.33,17.37,197772.0,17.39,17.39,17.33,17.37,197772.0
2020-09-15 11:45:00,17.37,17.38,17.28,17.28,236602.0,17.37,17.38,17.28,17.28,236602.0
2020-09-15 11:50:00,17.28,17.29,17.24,17.27,179884.0,17.28,17.29,17.24,17.27,179884.0
2020-09-15 11:55:00,17.28,17.31,17.22,17.24,131458.0,17.28,17.31,17.22,17.24,131458.0
2020-09-15 12:00:00,17.23,17.3,17.22,17.26,150279.0,17.23,17.3,17.22,17.26,150279.0
2020-09-15 12:05:00,17.26,17.29,17.24,17.25,76147.0,17.26,17.29,17.24,17.25,76147.0
2020-09-15 12:10:00,17.25,17.32,17.24,17.31,106024.0,17.25,17.32,17.24,17.31,106024.0
2020-09-15 12:15:00,17.31,17.32,17.27,17.32,85878.0,17.31,17.32,17.27,17.32,85878.0
2020-09-15 12:20:00,17.31,17.33,17.3,17.32,85294.0,17.31,17.33,17.3,17.32,85294.0
2020-09-15 12:25:00,17.33,17.35,17.31,17.34,93794.0,17.33,17.35,17.31,17.34,93794.0
2020-09-15 12:30:00,17.34,17.37,17.33,17.34,100066.0,17.34,17.37,17.33,17.34,100066.0
2020-09-15 12:35:00,17.35,17.36,17.29,17.32,225151.0,17.35,17.36,17.29,17.32,225151.0
2020-09-15 12:40:00,17.32,17.35,17.29,17.34,105788.0,17.32,17.35,17.29,17.34,105788.0
2020-09-15 12:45:00,17.33,17.36,17.31,17.32,108180.0,17.33,17.36,17.31,17.32,108180.0
2020-09-15 12:50:00,17.32,17.37,17.31,17.36,93976.0,17.32,17.37,17.31,17.36,93976.0
2020-09-15 12:55:00,17.35,17.4,17.34,17.39,188345.0,17.35,17.4,17.34,17.39,188345.0
2020-09-15 13:00:00,17.39,17.4,17.35,17.37,125713.0,17.39,17.4,17.35,17.37,125713.0
2020-09-15 13:05:00,17.37,17.41,17.36,17.39,117330.0,17.37,17.41,17.36,17.39,117330.0
2020-09-15 13:10:00,17.39,17.4,17.37,17.39,74301.0,17.39,17.4,17.37,17.39,74301.0
2020-09-15 13:15:00,17.38,17.41,17.37,17.41,122059.0,17.38,17.41,17.37,17.41,122059.0
2020-09-15 13:20:00,17.41,17.45,17.4,17.43,91342.0,17.41,17.45,17.4,17.43,91342.0
2020-09-15 13:25:00,17.44,17.45,17.42,17.44,108977.0,17.44,17.45,17.42,17.44,108977.0
2020-09-15 13:30:00,17.44,17.45,17.34,17.37,255691.0,17.44,17.45,17.34,17.37,255691.0
2020-09-15 13:35:00,17.37,17.4,17.36,17.37,101982.0,17.37,17.4,17.36,17.37,101982.0
2020-09-15 13:40:00,17.38,17.41,17.35,17.39,81885.0,17.38,17.41,17.35,17.39,81885.0
2020-09-15 13:45:00,17.39,17.41,17.37,17.38,94427.0,17.39,17.41,17.37,17.38,94427.0
2020-09-15 13:50:00,17.38,17.39,17.36,17.38,56445.0,17.38,17.39,17.36,17.38,56445.0
2020-09-15 13:55:00,17.38,17.4,17.36,17.36,90388.0,17.38,17.4,17.36,17.36,90388.0
2020-09-15 14:00:00,17.37,17.38,17.29,17.3,134372.0,17.37,17.38,17.29,17.3,134372.0
2020-09-15 14:05:00,17.29,17.33,17.24,17.25,161676.0,17.29,17.33,17.24,17.25,161676.0
2020-09-15 14:10:00,17.25,17.3,17.25,17.3,133056.0,17.25,17.3,17.25,17.3,133056.0
2020-09-15 14:15:00,17.3,17.31,17.27,17.29,55787.0,17.3,17.31,17.27,17.29,55787.0
2020-09-15 14:20:00,17.29,17.31,17.25,17.3,89704.0,17.29,17.31,17.25,17.3,89704.0
2020-09-15 14:25:00,17.31,17.34,17.29,17.32,60937.0,17.31,17.34,17.29,17.32,60937.0
2020-09-15 14:30:00,17.31,17.32,17.28,17.32,67066.0,17.31,17.32,17.28,17.32,67066.0
2020-09-15 14:35:00,17.32,17.36,17.31,17.34,69948.0,17.32,17.36,17.31,17.34,69948.0
2020-09-15 14:40:00,17.35,17.36,17.33,17.35,46422.0,17.35,17.36,17.33,17.35,46422.0
2020-09-15 14:45:00,17.35,17.37,17.31,17.32,60329.0,17.35,17.37,17.31,17.32,60329.0
2020-09-15 14:50:00,17.32,17.33,17.29,17.3,87581.0,17.32,17.33,17.29,17.3,87581.0
2020-09-15 14:55:00,17.3,17.35,17.3,17.34,66667.0,17.3,17.35,17.3,17.34,66667.0
2020-09-15 15:00:00,17.34,17.35,17.32,17.32,90767.0,17.34,17.35,17.32,17.32,90767.0
2020-09-15 15:05:00,17.32,17.32,17.23,17.24,360111.0,17.32,17.32,17.23,17.24,360111.0
2020-09-15 15:10:00,17.24,17.26,17.22,17.23,126875.0,17.24,17.26,17.22,17.23,126875.0
2020-09-15 15:15:00,17.22,17.24,17.12,17.15,427002.0,17.22,17.24,17.12,17.15,427002.0
2020-09-15 15:20:00,17.14,17.17,17.1,17.14,205736.0,17.14,17.17,17.1,17.14,205736.0
2020-09-15 15:25:00,17.14,17.15,17.12,17.13,193256.0,17.14,17.15,17.12,17.13,193256.0
2020-09-15 15:30:00,17.13,17.13,17.1,17.12,119195.0,17.13,17.13,17.1,17.12,119195.0
2020-09-15 15:35:00,17.12,17.12,17.02,17.03,309012.0,17.12,17.12,17.02,17.03,309012.0
2020-09-15 15:40:00,17.03,17.04,16.98,17.01,439950.0,17.03,17.04,16.98,17.01,439950.0
2020-09-15 15:45:00,17.01,17.04,17.0,17.04,249019.0,17.01,17.04,17.0,17.04,249019.0
2020-09-15 15:50:00,17.03,17.04,16.95,16.96,453481.0,17.03,17.04,16.95,16.96,453481.0
2020-09-15 15:55:00,16.95,17.01,16.94,16.97,764384.0,16.95,17.01,16.94,16.97,764384.0
2020-09-16 09:30:00,17.11,17.15,16.72,16.82,1371380.0,17.11,17.15,16.72,16.82,1371380.0
2020-09-16 09:35:00,16.81,17.18,16.8,17.07,1368393.0,16.81,17.18,16.8,17.07,1368393.0
2020-09-16 09:40:00,17.07,17.2,16.94,17.13,726306.0,17.07,17.2,16.94,17.13,726306.0
2020-09-16 09:45:00,17.13,17.22,16.99,17.01,528418.0,17.13,17.22,16.99,17.01,528418.0
2020-09-16 09:50:00,17.02,17.16,17.01,17.07,525926.0,17.02,17.16,17.01,17.07,525926.0
2020-09-16 09:55:00,17.06,17.06,16.88,16.91,528185.0,17.06,17.06,16.88,16.91,528185.0
2020-09-16 10:00:00,16.91,16.96,16.85,16.86,478919.0,16.91,16.96,16.85,16.86,478919.0
2020-09-16 10:05:00,16.86,16.97,16.83,16.96,417576.0,16.86,16.97,16.83,16.96,417576.0
2020-09-16 10:10:00,16.97,17.07,16.92,17.04,398455.0,16.97,17.07,16.92,17.04,398455.0
2020-09-16 10:15:00,17.05,17.18,17.04,17.06,423918.0,17.05,17.18,17.04,17.06,423918.0
2020-09-16 10:20:00,17.06,17.09,17.01,17.08,295915.0,17.06,17.09,17.01,17.08,295915.0
2020-09-16 10:25:00,17.08,17.17,17.05,17.07,286706.0,17.08,17.17,17.05,17.07,286706.0
2020-09-16 10:30:00,17.07,17.14,17.01,17.13,304992.0,17.07,17.14,17.01,17.13,304992.0
2020-09-16 10:35:00,17.13,17.13,17.05,17.09,183253.0,17.13,17.13,17.05,17.09,183253.0
2020-09-16 10:40:00,17.09,17.1,17.01,17.06,111317.0,17.09,17.1,17.01,17.06,111317.0
2020-09-16 10:45:00,17.06,17.06,16.97,16.98,216574.0,17.06,17.06,16.97,16.98,216574.0
2020-09-16 10:50:00,16.98,17.08,16.97,17.07,162768.0,16.98,17.08,16.97,17.07,162768.0
2020-09-16 10:55:00,17.07,17.18,17.04,17.17,448382.0,17.07,17.18,17.04,17.17,448382.0
2020-09-16 11:00:00,17.17,17.39,17.15,17.36,599390.0,17.17,17.39,17.15,17.36,599390.0
2020-09-16 11:05:00,17.35,17.38,17.25,17.38,547810.0,17.35,17.38,17.25,17.38,547810.0
2020-09-16 11:10:00,17.39,17.49,17.38,17.41,681456.0,17.39,17.49,17.38,17.41,681456.0
2020-09-16 11:15:00,17.41,17.57,17.41,17.56,491417.0,17.41,17.57,17.41,17.56,491417.0
2020-09-16 11:20:00,17.55,17.56,17.45,17.51,430293.0,17.55,17.56,17.45,17.51,430293.0
2020-09-16 11:25:00,17.51,17.54,17.45,17.46,353199.0,17.51,17.54,17.45,17.46,353199.0
2020-09-16 11:30:00,17.46,17.47,17.33,17.36,469345.0,17.46,17.47,17.33,17.36,469345.0
2020-09-16 11:35:00,17.36,17.42,17.32,17.41,245194.0,17.36,17.42,17.32,17.41,245194.0
2020-09-16 11:40:00,17.41,17.42,17.33,17.42,237214.0,17.41,17.42,17.33,17.42,237214.0
2020-09-16 11:45:00,17.43,17.47,17.37,17.46,284465.0,17.43,17.47,17.37,17.46,284465.0
2020-09-16 11:50:00,17.46,17.48,17.43,17.45,145489.0,17.46,17.48,17.43,17.45,145489.0
2020-09-16 11:55:00,17.45,17.47,17.37,17.38,186030.0,17.45,17.47,17.37,17.38,186030.0
2020-09-16 12:00:00,17.37,17.4,17.34,17.34,154943.0,17.37,17.4,17.34,17.34,154943.0
2020-09-16 12:05:00,17.34,17.34,17.29,17.32,256437.0,17.34,17.34,17.29,17.32,256437.0
2020-09-16 12:10:00,17.32,17.38,17.3,17.33,242480.0,17.32,17.38,17.3,17.33,242480.0
2020-09-16 12:15:00,17.33,17.36,17.31,17.31,108013.0,17.33,17.36,17.31,17.31,108013.0
2020-09-16 12:20:00,17.31,17.4,17.29,17.38,176409.0,17.31,17.4,17.29,17.38,176409.0
2020-09-16 12:25:00,17.38,17.39,17.34,17.38,130447.0,17.38,17.39,17.34,17.38,130447.0
2020-09-16 12:30:00,17.38,17.41,17.34,17.41,88636.0,17.38,17.41,17.34,17.41,88636.0
2020-09-16 12:35:00,17.4,17.45,17.39,17.45,169886.0,17.4,17.45,17.39,17.45,169886.0
2020-09-16 12:40:00,17.44,17.47,17.39,17.45,103542.0,17.44,17.47,17.39,17.45,103542.0
2020-09-16 12:45:00,17.46,17.48,17.44,17.45,133025.0,17.46,17.48,17.44,17.45,133025.0
2020-09-16 12:50:00,17.44,17.48,17.42,17.43,136234.0,17.44,17.48,17.42,17.43,136234.0
2020-09-16 12:55:00,17.43,17.46,17.42,17.44,146529.0,17.43,17.46,17.42,17.44,146529.0
2020-09-16 13:00:00,17.44,17.5,17.42,17.5,151826.0,17.44,17.5,17.42,17.5,151826.0
2020-09-16 13:05:00,17.5,17.55,17.47,17.49,298062.0,17.5,17.55,17.47,17.49,298062.0
2020-09-16 13:10:00,17.5,17.52,17.43,17.51,247636.0,17.5,17.52,17.43,17.51,247636.0
2020-09-16 13:15:00,17.52,17.54,17.48,17.54,136263.0,17.52,17.54,17.48,17.54,136263.0
2020-09-16 13:20:00,17.54,17.6,17.53,17.59,256328.0,17.54,17.6,17.53,17.59,256328.0
2020-09-16 13:25:00,17.6,17.63,17.57,17.61,261034.0,17.6,17.63,17.57,17.61,261034.0
2020-09-16 13:30:00,17.61,17.62,17.55,17.59,139908.0,17.61,17.62,17.55,17.59,139908.0
2020-09-16 13:35:00,17.58,17.59,17.54,17.57,108311.0,17.58,17.59,17.54,17.57,108311.0
2020-09-16 13:40:00,17.57,17.57,17.53,17.56,99902.0,17.57,17.57,17.53,17.56,99902.0
2020-09-16 13:45:00,17.56,17.59,17.55,17.55,94603.0,17.56,17.59,17.55,17.55,94603.0
2020-09-16 13:50:00,17.56,17.6,17.54,17.57,268825.0,17.56,17.6,17.54,17.57,268825.0
2020-09-16 13:55:00,17.57,17.61,17.55,17.56,146045.0,17.57,17.61,17.55,17.56,146045.0
2020-09-16 14:00:00,17.56,17.66,17.55,17.6,175153.0,17.56,17.66,17.55,17.6,175153.0
2020-09-16 14:05:00,17.59,17.64,17.57,17.61,115445.0,17.59,17.64,17.57,17.61,115445.0
2020-09-16 14:10:00,17.62,17.71,17.6,17.7,197736.0,17.62,17.71,17.6,17.7,197736.0
2020-09-16 14:15:00,17.7,17.74,17.68,17.7,221676.0,17.7,17.74,17.68,17.7,221676.0
2020-09-16 14:20:00,17.7,17.72,17.63,17.65,337864.0,17.7,17.72,17.63,17.65,337864.0
2020-09-16 14:25:00,17.65,17.69,17.65,17.66,164851.0,17.65,17.69,17.65,17.66,164851.0
2020-09-16 14:30:00,17.67,17.77,17.66,17.75,450963.0,17.67,17.77,17.66,17.75,450963.0
2020-09-16 14:35:00,17.76,17.83,17.73,17.82,331688.0,17.76,17.83,17.73,17.82,331688.0
2020-09-16 14:40:00,17.82,17.86,17.77,17.77,369427.0,17.82,17.86,17.77,17.77,369427.0
2020-09-16 14:45:00,17.78,17.85,17.78,17.82,318006.0,17.78,17.85,17.78,17.82,318006.0
2020-09-16 14:50:00,17.82,17.85,17.72,17.73,388206.0,17.82,17.85,17.72,17.73,388206.0
2020-09-16 14:55:00,17.74,17.77,17.65,17.68,352486.0,17.74,17.77,17.65,17.68,352486.0
2020-09-16 15:00:00,17.69,17.7,17.63,17.68,307198.0,17.69,17.7,17.63,17.68,307198.0
2020-09-16 15:05:00,17.68,17.69,17.53,17.54,280757.0,17.68,17.69,17.53,17.54,280757.0
2020-09-16 15:10:00,17.53,17.55,17.41,17.46,468131.0,17.53,17.55,17.41,17.46,468131.0
2020-09-16 15:15:00,17.46,17.53,17.41,17.53,393818.0,17.46,17.53,17.41,17.53,393818.0
2020-09-16 15:20:00,17.53,17.55,17.44,17.46,308802.0,17.53,17.55,17.44,17.46,308802.0
2020-09-16 15:25:00,17.46,17.52,17.46,17.48,113730.0,17.46,17.52,17.46,17.48,113730.0
2020-09-16 15:30:00,17.48,17.51,17.38,17.47,234058.0,17.48,17.51,17.38,17.47,234058.0
2020-09-16 15:35:00,17.48,17.52,17.45,17.48,200881.0,17.48,17.52,17.45,17.48,200881.0
2020-09-16 15:40:00,17.48,17.52,17.43,17.52,185797.0,17.48,17.52,17.43,17.52,185797.0
2020-09-16 15:45:00,17.52,17.6,17.51,17.53,291101.0,17.52,17.6,17.51,17.53,291101.0
2020-09-16 15:50:00,17.54,17.56,17.49,17.54,276518.0,17.54,17.56,17.49,17.54,276518.0
2020-09-16 15:55:00,17.55,17.57,17.48,17.5,429231.0,17.55,17.57,17.48,17.5,429231.0
2020-09-17 09:30:00,16.98,17.36,16.71,17.24,1770050.0,16.98,17.36,16.71,17.24,1770050.0
2020-09-17 09:35:00,17.25,17.43,17.2,17.27,978735.0,17.25,17.43,17.2,17.27,978735.0
2020-09-17 09:40:00,17.28,17.29,16.99,17.06,953091.0,17.28,17.29,16.99,17.06,953091.0
2020-09-17 09:45:00,17.06,17.29,17.02,17.21,610301.0,17.06,17.29,17.02,17.21,610301.0
2020-09-17 09:50:00,17.22,17.28,17.11,17.23,327904.0,17.22,17.28,17.11,17.23,327904.0
2020-09-17 09:55:00,17.23,17.28,17.18,17.24,165907.0,17.23,17.28,17.18,17.24,165907.0
2020-09-17 10:00:00,17.24,17.41,17.23,17.4,447103.0,17.24,17.41,17.23,17.4,447103.0
2020-09-17 10:05:00,17.41,17.41,17.29,17.33,240179.0,17.41,17.41,17.29,17.33,240179.0
2020-09-17 10:10:00,17.34,17.39,17.25,17.28,213186.0,17.34,17.39,17.25,17.28,213186.0
2020-09-17 10:15:00,17.27,17.28,17.18,17.23,279007.0,17.27,17.28,17.18,17.23,279007.0
2020-09-17 10:20:00,17.22,17.41,17.22,17.33,283554.0,17.22,17.41,17.22,17.33,283554.0
2020-09-17 10:25:00,17.32,17.44,17.29,17.43,199855.0,17.32,17.44,17.29,17.43,199855.0
2020-09-17 10:30:00,17.43,17.46,17.31,17.36,246870.0,17.43,17.46,17.31,17.36,246870.0
2020-09-17 10:35:00,17.37,17.39,17.32,17.33,90531.0,17.37,17.39,17.32,17.33,90531.0
2020-09-17 10:40:00,17.34,17.35,17.23,17.28,211652.0,17.34,17.35,17.23,17.28,211652.0
2020-09-17 10:45:00,17.28,17.37,17.27,17.33,168627.0,17.28,17.37,17.27,17.33,168627.0
2020-09-17 10:50:00,17.34,17.44,17.33,17.4,270043.0,17.34,17.44,17.33,17.4,270043.0
2020-09-17 10:55:00,17.41,17.48,17.38,17.44,319835.0,17.41,17.48,17.38,17.44,319835.0
2020-09-17 11:00:00,17.44,17.55,17.41,17.54,335617.0,17.44,17.55,17.41,17.54,335617.0
2020-09-17 11:05:00,17.55,17.56,17.47,17.47,293018.0,17.55,17.56,17.47,17.47,293018.0
2020-09-17 11:10:00,17.47,17.56,17.46,17.51,236002.0,17.47,17.56,17.46,17.51,236002.0
2020-09-17 11:15:00,17.51,17.54,17.44,17.46,224901.0,17.51,17.54,17.44,17.46,224901.0
2020-09-17 11:20:00,17.46,17.48,17.38,17.41,195167.0,17.46,17.48,17.38,17.41,195167.0
2020-09-17 11:25:00,17.4,17.4,17.33,17.35,207253.0,17.4,17.4,17.33,17.35,207253.0
2020-09-17 11:30:00,17.36,17.43,17.31,17.41,130466.0,17.36,17.43,17.31,17.41,130466.0
2020-09-17 11:35:00,17.42,17.44,17.37,17.39,118440.0,17.42,17.44,17.37,17.39,118440.0
2020-09-17 11:40:00,17.4,17.42,17.33,17.33,117687.0,17.4,17.42,17.33,17.33,117687.0
2020-09-17 11:45:00,17.33,17.36,17.28,17.29,156694.0,17.33,17.36,17.28,17.29,156694.0
2020-09-17 11:50:00,17.3,17.34,17.27,17.32,138489.0,17.3,17.34,17.27,17.32,138489.0
2020-09-17 11:55:00,17.32,17.35,17.26,17.27,128434.0,17.32,17.35,17.26,17.27,128434.0
2020-09-17 12:00:00,17.27,17.28,17.21,17.23,102486.0,17.27,17.28,17.21,17.23,102486.0
2020-09-17 12:05:00,17.23,17.25,17.2,17.21,97901.0,17.23,17.25,17.2,17.21,97901.0
2020-09-17 12:10:00,17.21,17.23,17.15,17.18,208143.0,17.21,17.23,17.15,17.18,208143.0
2020-09-17 12:15:00,17.19,17.19,17.02,17.06,361558.0,17.19,17.19,17.02,17.06,361558.0
2020-09-17 12:20:00,17.06,17.07,17.0,17.06,228637.0,17.06,17.07,17.0,17.06,228637.0
2020-09-17 12:25:00,17.06,17.1,17.04,17.07,118925.0,17.06,17.1,17.04,17.07,118925.0
2020-09-17 12:30:00,17.06,17.12,17.04,17.11,122349.0,17.06,17.12,17.04,17.11,122349.0
2020-09-17 12:35:00,17.11,17.13,17.08,17.11,111063.0,17.11,17.13,17.08,17.11,111063.0
2020-09-17 12:40:00,17.12,17.12,17.02,17.05,132152.0,17.12,17.12,17.02,17.05,132152.0
2020-09-17 12:45:00,17.05,17.05,16.99,16.99,203988.0,17.05,17.05,16.99,16.99,203988.0
2020-09-17 12:50:00,17.0,17.08,16.98,17.06,211623.0,17.0,17.08,16.98,17.06,211623.0
2020-09-17 12:55:00,17.06,17.13,17.06,17.12,179057.0,17.06,17.13,17.06,17.12,179057.0
2020-09-17 13:00:00,17.12,17.15,17.1,17.11,165594.0,17.12,17.15,17.1,17.11,165594.0
2020-09-17 13:05:00,17.11,17.13,17.08,17.11,87446.0,17.11,17.13,17.08,17.11,87446.0
2020-09-17 13:10:00,17.11,17.12,17.07,17.11,78642.0,17.11,17.12,17.07,17.11,78642.0
2020-09-17 13:15:00,17.11,17.12,17.04,17.06,114975.0,17.11,17.12,17.04,17.06,114975.0
2020-09-17 13:20:00,17.05,17.13,17.05,17.11,63402.0,17.05,17.13,17.05,17.11,63402.0
2020-09-17 13:25:00,17.11,17.13,17.09,17.1,102441.0,17.11,17.13,17.09,17.1,102441.0
2020-09-17 13:30:00,17.11,17.22,17.08,17.19,376438.0,17.11,17.22,17.08,17.19,376438.0
2020-09-17 13:35:00,17.19,17.22,17.18,17.21,111500.0,17.19,17.22,17.18,17.21,111500.0
2020-09-17 13:40:00,17.21,17.22,17.17,17.2,102676.0,17.21,17.22,17.17,17.2,102676.0
2020-09-17 13:45:00,17.19,17.26,17.16,17.25,133281.0,17.19,17.26,17.16,17.25,133281.0
2020-09-17 13:50:00,17.25,17.26,17.21,17.24,127429.0,17.25,17.26,17.21,17.24,127429.0
2020-09-17 13:55:00,17.24,17.25,17.19,17.22,79402.0,17.24,17.25,17.19,17.22,79402.0
2020-09-17 14:00:00,17.22,17.31,17.21,17.3,134260.0,17.22,17.31,17.21,17.3,134260.0
2020-09-17 14:05:00,17.3,17.3,17.22,17.23,157581.0,17.3,17.3,17.22,17.23,157581.0
2020-09-17 14:10:00,17.23,17.29,17.23,17.28,50504.0,17.23,17.29,17.23,17.28,50504.0
2020-09-17 14:15:00,17.27,17.28,17.22,17.23,87662.0,17.27,17.28,17.22,17.23,87662.0
2020-09-17 14:20:00,17.23,17.25,17.18,17.19,147847.0,17.23,17.25,17.18,17.19,147847.0
2020-09-17 14:25:00,17.19,17.19,17.13,17.14,77562.0,17.19,17.19,17.13,17.14,77562.0
2020-09-17 14:30:00,17.14,17.16,17.11,17.13,60646.0,17.14,17.16,17.11,17.13,60646.0
2020-09-17 14:35:00,17.12,17.14,17.1,17.12,76859.0,17.12,17.14,17.1,17.12,76859.0
2020-09-17 14:40:00,17.12,17.16,17.1,17.12,97005.0,17.12,17.16,17.1,17.12,97005.0
2020-09-17 14:45:00,17.12,17.18,17.11,17.14,82163.0,17.12,17.18,17.11,17.14,82163.0
2020-09-17 14:50:00,17.15,17.15,17.11,17.13,68523.0,17.15,17.15,17.11,17.13,68523.0
2020-09-17 14:55:00,17.13,17.16,17.08,17.08,66596.0,17.13,17.16,17.08,17.08,66596.0
2020-09-17 15:00:00,17.09,17.12,17.01,17.04,144631.0,17.09,17.12,17.01,17.04,144631.0
2020-09-17 15:05:00,17.03,17.09,17.02,17.08,93869.0,17.03,17.09,17.02,17.08,93869.0
2020-09-17 15:10:00,17.08,17.13,17.07,17.12,124271.0,17.08,17.13,17.07,17.12,124271.0
2020-09-17 15:15:00,17.11,17.13,17.08,17.1,115839.0,17.11,17.13,17.08,17.1,115839.0
2020-09-17 15:20:00,17.1,17.12,17.02,17.03,97316.0,17.1,17.12,17.02,17.03,97316.0
2020-09-17 15:25:00,17.03,17.05,17.0,17.02,127838.0,17.03,17.05,17.0,17.02,127838.0
2020-09-17 15:30:00,17.03,17.13,17.01,17.13,200580.0,17.03,17.13,17.01,17.13,200580.0
2020-09-17 15:35:00,17.12,17.17,17.11,17.16,136750.0,17.12,17.17,17.11,17.16,136750.0
2020-09-17 15:40:00,17.16,17.2,17.15,17.16,122213.0,17.16,17.2,17.15,17.16,122213.0
2020-09-17 15:45:00,17.16,17.22,17.13,17.2,368825.0,17.16,17.22,17.13,17.2,368825.0
2020-09-17 15:50:00,17.2,17.26,17.19,17.23,362622.0,17.2,17.26,17.19,17.23,362622.0
2020-09-17 15:55:00,17.23,17.26,17.22,17.25,493627.0,17.23,17.26,17.22,17.25,493627.0
2020-09-18 09:30:00,17.02,17.3,16.97,17.16,1299905.0,17.02,17.3,16.97,17.16,1299905.0
2020-09-18 09:35:00,17.13,17.17,16.9,17.09,865046.0,17.13,17.17,16.9,17.09,865046.0
2020-09-18 09:40:00,17.08,17.11,16.93,17.02,681310.0,17.08,17.11,16.93,17.02,681310.0
2020-09-18 09:45:00,17.02,17.04,16.83,16.86,624831.0,17.02,17.04,16.83,16.86,624831.0
2020-09-18 09:50:00,16.86,16.99,16.78,16.89,559112.0,16.86,16.99,16.78,16.89,559112.0
2020-09-18 09:55:00,16.88,16.92,16.71,16.8,574901.0,16.88,16.92,16.71,16.8,574901.0
2020-09-18 10:00:00,16.8,16.88,16.74,16.85,379207.0,16.8,16.88,16.74,16.85,379207.0
2020-09-18 10:05:00,16.85,16.93,16.78,16.81,278318.0,16.85,16.93,16.78,16.81,278318.0
2020-09-18 10:10:00,16.8,16.97,16.75,16.96,381224.0,16.8,16.97,16.75,16.96,381224.0
2020-09-18 10:15:00,16.95,16.96,16.82,16.87,248299.0,16.95,16.96,16.82,16.87,248299.0
2020-09-18 10:20:00,16.87,16.9,16.81,16.86,151525.0,16.87,16.9,16.81,16.86,151525.0
2020-09-18 10:25:00,16.86,16.9,16.78,16.8,387977.0,16.86,16.9,16.78,16.8,387977.0
2020-09-18 10:30:00,16.8,16.82,16.68,16.71,440092.0,16.8,16.82,16.68,16.71,440092.0
2020-09-18 10:35:00,16.71,16.73,16.68,16.68,304010.0,16.71,16.73,16.68,16.68,304010.0
2020-09-18 10:40:00,16.68,16.7,16.57,16.6,562907.0,16.68,16.7,16.57,16.6,562907.0
2020-09-18 10:45:00,16.6,16.63,16.51,16.57,483483.0,16.6,16.63,16.51,16.57,483483.0
2020-09-18 10:50:00,16.57,16.6,16.51,16.51,377077.0,16.57,16.6,16.51,16.51,377077.0
2020-09-18 10:55:00,16.52,16.62,16.51,16.6,260981.0,16.52,16.62,16.51,16.6,260981.0
2020-09-18 11:00:00,16.6,16.63,16.55,16.59,224689.0,16.6,16.63,16.55,16.59,224689.0
2020-09-18 11:05:00,16.6,16.61,16.53,16.55,277664.0,16.6,16.61,16.53,16.55,277664.0
2020-09-18 11:10:00,16.55,16.55,16.42,16.43,713610.0,16.55,16.55,16.42,16.43,713610.0
2020-09-18 11:15:00,16.43,16.45,16.35,16.36,373087.0,16.43,16.45,16.35,16.36,373087.0
2020-09-18 11:20:00,16.36,16.38,16.32,16.32,353657.0,16.36,16.38,16.32,16.32,353657.0
2020-09-18 11:25:00,16.33,16.37,16.3,16.37,508505.0,16.33,16.37,16.3,16.37,508505.0
2020-09-18 11:30:00,16.37,16.4,16.24,16.27,646403.0,16.37,16.4,16.24,16.27,646403.0
2020-09-18 11:35:00,16.29,16.3,16.23,16.26,359379.0,16.29,16.3,16.23,16.26,359379.0
2020-09-18 11:40:00,16.27,16.28,16.18,16.2,433393.0,16.27,16.28,16.18,16.2,433393.0
2020-09-18 11:45:00,16.21,16.39,16.2,16.37,447933.0,16.21,16.39,16.2,16.37,447933.0
2020-09-18 11:50:00,16.36,16.44,16.27,16.3,465312.0,16.36,16.44,16.27,16.3,465312.0
2020-09-18 11:55:00,16.3,16.4,16.29,16.34,257155.0,16.3,16.4,16.29,16.34,257155.0
2020-09-18 12:00:00,16.34,16.36,16.3,16.33,179858.0,16.34,16.36,16.3,16.33,179858.0
2020-09-18 12:05:00,16.33,16.4,16.32,16.34,217751.0,16.33,16.4,16.32,16.34,217751.0
2020-09-18 12:10:00,16.34,16.4,16.3,16.32,212315.0,16.34,16.4,16.3,16.32,212315.0
2020-09-18 12:15:00,16.31,16.33,16.25,16.27,195089.0,16.31,16.33,16.25,16.27,195089.0
2020-09-18 12:20:00,16.27,16.31,16.26,16.3,149391.0,16.27,16.31,16.26,16.3,149391.0
2020-09-18 12:25:00,16.29,16.31,16.25,16.28,151517.0,16.29,16.31,16.25,16.28,151517.0
2020-09-18 12:30:00,16.27,16.28,16.19,16.22,247744.0,16.27,16.28,16.19,16.22,247744.0
2020-09-18 12:35:00,16.21,16.23,16.12,16.12,253387.0,16.21,16.23,16.12,16.12,253387.0
2020-09-18 12:40:00,16.12,16.14,16.08,16.11,210378.0,16.12,16.14,16.08,16.11,210378.0
2020-09-18 12:45:00,16.11,16.17,16.11,16.13,248384.0,16.11,16.17,16.11,16.13,248384.0
2020-09-18 12:50:00,16.14,16.15,16.08,16.1,158204.0,16.14,16.15,16.08,16.1,158204.0
2020-09-18 12:55:00,16.09,16.15,16.06,16.15,180542.0,16.09,16.15,16.06,16.15,180542.0
2020-09-18 13:00:00,16.15,16.27,16.14,16.23,237632.0,16.15,16.27,16.14,16.23,237632.0
2020-09-18 13:05:00,16.23,16.25,16.2,16.21,172007.0,16.23,16.25,16.2,16.21,172007.0
2020-09-18 13:10:00,16.21,16.28,16.19,16.26,207827.0,16.21,16.28,16.19,16.26,207827.0
2020-09-18 13:15:00,16.26,16.26,16.16,16.2,187410.0,16.26,16.26,16.16,16.2,187410.0
2020-09-18 13:20:00,16.2,16.21,16.1,16.13,176778.0,16.2,16.21,16.1,16.13,176778.0
2020-09-18 13:25:00,16.12,16.14,15.97,16.0,795003.0,16.12,16.14,15.97,16.0,795003.0
2020-09-18 13:30:00,15.99,16.05,15.94,16.04,412805.0,15.99,16.05,15.94,16.04,412805.0
2020-09-18 13:35:00,16.04,16.06,15.96,16.01,307869.0,16.04,16.06,15.96,16.01,307869.0
2020-09-18 13:40:00,16.01,16.08,16.0,16.06,219631.0,16.01,16.08,16.0,16.06,219631.0
2020-09-18 13:45:00,16.05,16.12,16.04,16.09,155027.0,16.05,16.12,16.04,16.09,155027.0
2020-09-18 13:50:00,16.08,16.11,16.06,16.09,187152.0,16.08,16.11,16.06,16.09,187152.0
2020-09-18 13:55:00,16.09,16.11,16.07,16.1,111017.0,16.09,16.11,16.07,16.1,111017.0
2020-09-18 14:00:00,16.1,16.1,16.02,16.06,198020.0,16.1,16.1,16.02,16.06,198020.0
2020-09-18 14:05:00,16.05,16.12,16.05,16.11,232441.0,16.05,16.12,16.05,16.11,232441.0
2020-09-18 14:10:00,16.11,16.18,16.08,16.17,182965.0,16.11,16.18,16.08,16.17,182965.0
2020-09-18 14:15:00,16.17,16.2,16.13,16.15,178423.0,16.17,16.2,16.13,16.15,178423.0
2020-09-18 14:20:00,16.15,16.25,16.14,16.24,261325.0,16.15,16.25,16.14,16.24,261325.0
2020-09-18 14:25:00,16.24,16.28,16.2,16.23,321290.0,16.24,16.28,16.2,16.23,321290.0
2020-09-18 14:30:00,16.23,16.24,16.2,16.21,177124.0,16.23,16.24,16.2,16.21,177124.0
2020-09-18 14:35:00,16.21,16.25,16.19,16.21,197788.0,16.21,16.25,16.19,16.21,197788.0
2020-09-18 14:40:00,16.22,16.27,16.16,16.18,277518.0,16.22,16.27,16.16,16.18,277518.0
2020-09-18 14:45:00,16.17,16.23,16.17,16.23,146360.0,16.17,16.23,16.17,16.23,146360.0
2020-09-18 14:50:00,16.23,16.24,16.17,16.22,156998.0,16.23,16.24,16.17,16.22,156998.0
2020-09-18 14:55:00,16.22,16.26,16.21,16.26,167947.0,16.22,16.26,16.21,16.26,167947.0
2020-09-18 15:00:00,16.26,16.31,16.23,16.3,244841.0,16.26,16.31,16.23,16.3,244841.0
2020-09-18 15:05:00,16.29,16.3,16.26,16.27,156918.0,16.29,16.3,16.26,16.27,156918.0
2020-09-18 15:10:00,16.27,16.3,16.23,16.23,233264.0,16.27,16.3,16.23,16.23,233264.0
2020-09-18 15:15:00,16.23,16.28,16.23,16.26,205399.0,16.23,16.28,16.23,16.26,205399.0
2020-09-18 15:20:00,16.25,16.28,16.23,16.25,149354.0,16.25,16.28,16.23,16.25,149354.0
2020-09-18 15:25:00,16.25,16.28,16.24,16.26,189151.0,16.25,16.28,16.24,16.26,189151.0
2020-09-18 15:30:00,16.25,16.3,16.25,16.29,257244.0,16.25,16.3,16.25,16.29,257244.0
2020-09-18 15:35:00,16.29,16.32,16.27,16.27,290464.0,16.29,16.32,16.27,16.27,290464.0
2020-09-18 15:40:00,16.27,16.28,16.22,16.25,378034.0,16.27,16.28,16.22,16.25,378034.0
2020-09-18 15:45:00,16.25,16.27,16.23,16.27,387083.0,16.25,16.27,16.23,16.27,387083.0
2020-09-18 15:50:00,16.27,16.29,16.22,16.23,512403.0,16.27,16.29,16.22,16.23,512403.0
2020-09-18 15:55:00,16.24,16.3,16.23,16.26,1100804.0,16.24,16.3,16.23,16.26,1100804.0
2020-09-21 09:30:00,15.46,15.72,15.25,15.27,1882321.0,15.46,15.72,15.25,15.27,1882321.0
2020-09-21 09:35:00,15.27,15.37,15.2,15.28,1069600.0,15.27,15.37,15.2,15.28,1069600.0
2020-09-21 09:40:00,15.28,15.32,15.07,15.09,1016322.0,15.28,15.32,15.07,15.09,1016322.0
2020-09-21 09:45:00,15.08,15.32,15.02,15.23,1047131.0,15.08,15.32,15.02,15.23,1047131.0
2020-09-21 09:50:00,15.23,15.33,15.12,15.29,645473.0,15.23,15.33,15.12,15.29,645473.0
2020-09-21 09:55:00,15.29,15.38,15.2,15.35,616312.0,15.29,15.38,15.2,15.35,616312.0
2020-09-21 10:00:00,15.34,15.44,15.28,15.43,509155.0,15.34,15.44,15.28,15.43,509155.0
2020-09-21 10:05:00,15.43,15.46,15.35,15.38,481055.0,15.43,15.46,15.35,15.38,481055.0
2020-09-21 10:10:00,15.38,15.44,15.33,15.35,357883.0,15.38,15.44,15.33,15.35,357883.0
2020-09-21 10:15:00,15.34,15.42,15.22,15.29,369614.0,15.34,15.42,15.22,15.29,369614.0
2020-09-21 10:20:00,15.28,15.29,15.11,15.17,490915.0,15.28,15.29,15.11,15.17,490915.0
2020-09-21 10:25:00,15.16,15.17,14.98,14.98,949605.0,15.16,15.17,14.98,14.98,949605.0
2020-09-21 10:30:00,14.98,14.99,14.84,14.9,893805.0,14.98,14.99,14.84,14.9,893805.0
2020-09-21 10:35:00,14.91,14.92,14.8,14.82,603499.0,14.91,14.92,14.8,14.82,603499.0
2020-09-21 10:40:00,14.82,14.91,14.78,14.88,734548.0,14.82,14.91,14.78,14.88,734548.0
2020-09-21 10:45:00,14.88,14.94,14.82,14.85,588444.0,14.88,14.94,14.82,14.85,588444.0
2020-09-21 10:50:00,14.84,14.89,14.81,14.84,662014.0,14.84,14.89,14.81,14.84,662014.0
2020-09-21 10:55:00,14.84,14.87,14.74,14.75,916115.0,14.84,14.87,14.74,14.75,916115.0
2020-09-21 11:00:00,14.75,14.99,14.72,14.94,922606.0,14.75,14.99,14.72,14.94,922606.0
2020-09-21 11:05:00,14.93,15.04,14.92,15.02,405669.0,14.93,15.04,14.92,15.02,405669.0
2020-09-21 11:10:00,15.01,15.03,14.89,14.9,303395.0,15.01,15.03,14.89,14.9,303395.0
2020-09-21 11:15:00,14.9,14.91,14.79,14.82,307680.0,14.9,14.91,14.79,14.82,307680.0
2020-09-21 11:20:00,14.81,14.87,14.8,14.86,351858.0,14.81,14.87,14.8,14.86,351858.0
2020-09-21 11:25:00,14.85,14.94,14.83,14.89,295934.0,14.85,14.94,14.83,14.89,295934.0
2020-09-21 11:30:00,14.89,14.9,14.82,14.85,285680.0,14.89,14.9,14.82,14.85,285680.0
2020-09-21 11:35:00,14.86,14.9,14.82,14.83,247178.0,14.86,14.9,14.82,14.83,247178.0
2020-09-21 11:40:00,14.83,14.84,14.78,14.8,271487.0,14.83,14.84,14.78,14.8,271487.0
2020-09-21 11:45:00,14.8,14.95,14.79,14.9,364612.0,14.8,14.95,14.79,14.9,364612.0
2020-09-21 11:50:00,14.9,15.0,14.86,14.99,422294.0,14.9,15.0,14.86,14.99,422294.0
2020-09-21 11:55:00,14.98,15.04,14.97,15.01,291935.0,14.98,15.04,14.97,15.01,291935.0
2020-09-21 12:00:00,15.0,15.07,14.97,15.05,320232.0,15.0,15.07,14.97,15.05,320232.0
2020-09-21 12:05:00,15.06,15.11,15.05,15.1,280663.0,15.06,15.11,15.05,15.1,280663.0
2020-09-21 12:10:00,15.1,15.12,15.01,15.02,309763.0,15.1,15.12,15.01,15.02,309763.0
2020-09-21 12:15:00,15.02,15.04,14.96,15.03,259110.0,15.02,15.04,14.96,15.03,259110.0
2020-09-21 12:20:00,15.03,15.05,14.98,15.04,134126.0,15.03,15.05,14.98,15.04,134126.0
2020-09-21 12:25:00,15.04,15.12,15.03,15.1,255821.0,15.04,15.12,15.03,15.1,255821.0
2020-09-21 12:30:00,15.11,15.13,15.05,15.07,136783.0,15.11,15.13,15.05,15.07,136783.0
2020-09-21 12:35:00,15.07,15.15,15.05,15.14,160590.0,15.07,15.15,15.05,15.14,160590.0
2020-09-21 12:40:00,15.14,15.16,15.11,15.12,219087.0,15.14,15.16,15.11,15.12,219087.0
2020-09-21 12:45:00,15.12,15.16,15.07,15.11,152994.0,15.12,15.16,15.07,15.11,152994.0
2020-09-21 12:50:00,15.11,15.11,15.05,15.08,159562.0,15.11,15.11,15.05,15.08,159562.0
2020-09-21 12:55:00,15.07,15.1,15.03,15.09,120736.0,15.07,15.1,15.03,15.09,120736.0
2020-09-21 13:00:00,15.09,15.11,15.02,15.06,144981.0,15.09,15.11,15.02,15.06,144981.0
2020-09-21 13:05:00,15.07,15.11,15.04,15.09,79570.0,15.07,15.11,15.04,15.09,79570.0
2020-09-21 13:10:00,15.08,15.15,15.08,15.13,152295.0,15.08,15.15,15.08,15.13,152295.0
2020-09-21 13:15:00,15.13,15.18,15.12,15.13,178087.0,15.13,15.18,15.12,15.13,178087.0
2020-09-21 13:20:00,15.14,15.21,15.13,15.15,248208.0,15.14,15.21,15.13,15.15,248208.0
2020-09-21 13:25:00,15.16,15.18,15.13,15.13,339488.0,15.16,15.18,15.13,15.13,339488.0
2020-09-21 13:30:00,15.13,15.2,15.13,15.15,147528.0,15.13,15.2,15.13,15.15,147528.0
2020-09-21 13:35:00,15.15,15.15,15.11,15.12,146560.0,15.15,15.15,15.11,15.12,146560.0
2020-09-21 13:40:00,15.12,15.13,15.07,15.08,252493.0,15.12,15.13,15.07,15.08,252493.0
2020-09-21 13:45:00,15.08,15.08,15.04,15.06,285911.0,15.08,15.08,15.04,15.06,285911.0
2020-09-21 13:50:00,15.07,15.09,15.02,15.03,129292.0,15.07,15.09,15.02,15.03,129292.0
2020-09-21 13:55:00,15.03,15.08,15.01,15.05,194429.0,15.03,15.08,15.01,15.05,194429.0
2020-09-21 14:00:00,15.05,15.09,15.03,15.07,138689.0,15.05,15.09,15.03,15.07,138689.0
2020-09-21 14:05:00,15.07,15.07,15.02,15.04,153621.0,15.07,15.07,15.02,15.04,153621.0
2020-09-21 14:10:00,15.05,15.07,15.02,15.05,105549.0,15.05,15.07,15.02,15.05,105549.0
2020-09-21 14:15:00,15.06,15.08,15.01,15.04,140954.0,15.06,15.08,15.01,15.04,140954.0
2020-09-21 14:20:00,15.04,15.1,15.03,15.08,108760.0,15.04,15.1,15.03,15.08,108760.0
2020-09-21 14:25:00,15.08,15.1,15.04,15.04,96846.0,15.08,15.1,15.04,15.04,96846.0
2020-09-21 14:30:00,15.04,15.05,14.99,15.02,625181.0,15.04,15.05,14.99,15.02,625181.0
2020-09-21 14:35:00,15.03,15.04,15.0,15.02,121605.0,15.03,15.04,15.0,15.02,121605.0
2020-09-21 14:40:00,15.02,15.03,14.96,14.99,185517.0,15.02,15.03,14.96,14.99,185517.0
2020-09-21 14:45:00,14.99,15.0,14.95,15.0,147428.0,14.99,15.0,14.95,15.0,147428.0
2020-09-21 14:50:00,15.0,15.07,14.98,15.06,131183.0,15.0,15.07,14.98,15.06,131183.0
2020-09-21 14:55:00,15.06,15.08,15.03,15.04,116282.0,15.06,15.08,15.03,15.04,116282.0
2020-09-21 15:00:00,15.04,15.09,15.02,15.08,112278.0,15.04,15.09,15.02,15.08,112278.0
2020-09-21 15:05:00,15.08,15.1,15.05,15.1,118594.0,15.08,15.1,15.05,15.1,118594.0
2020-09-21 15:10:00,15.08,15.1,15.03,15.04,160981.0,15.08,15.1,15.03,15.04,160981.0
2020-09-21 15:15:00,15.03,15.08,15.02,15.03,143076.0,15.03,15.08,15.02,15.03,143076.0
2020-09-21 15:20:00,15.03,15.11,15.01,15.1,206175.0,15.03,15.11,15.01,15.1,206175.0
2020-09-21 15:25:00,15.1,15.1,15.01,15.03,212069.0,15.1,15.1,15.01,15.03,212069.0
2020-09-21 15:30:00,15.03,15.04,14.96,15.0,229764.0,15.03,15.04,14.96,15.0,229764.0
2020-09-21 15:35:00,14.99,15.02,14.96,14.97,228310.0,14.99,15.02,14.96,14.97,228310.0
2020-09-21 15:40:00,14.96,14.98,14.94,14.97,273918.0,14.96,14.98,14.94,14.97,273918.0
2020-09-21 15:45:00,14.97,14.99,14.96,14.98,344914.0,14.97,14.99,14.96,14.98,344914.0
2020-09-21 15:50:00,14.98,15.02,14.95,14.95,441738.0,14.98,15.02,14.95,14.95,441738.0
2020-09-21 15:55:00,14.96,14.99,14.95,14.98,562453.0,14.96,14.99,14.95,14.98,562453.0
2020-09-22 09:30:00,15.05,15.27,14.92,15.27,1113417.0,15.05,15.27,14.92,15.27,1113417.0
2020-09-22 09:35:00,15.27,15.39,15.14,15.36,946676.0,15.27,15.39,15.14,15.36,946676.0
2020-09-22 09:40:00,15.36,15.59,15.36,15.5,925216.0,15.36,15.59,15.36,15.5,925216.0
2020-09-22 09:45:00,15.5,15.52,15.25,15.25,525289.0,15.5,15.52,15.25,15.25,525289.0
2020-09-22 09:50:00,15.25,15.4,15.18,15.39,544254.0,15.25,15.4,15.18,15.39,544254.0
2020-09-22 09:55:00,15.39,15.44,15.33,15.39,475063.0,15.39,15.44,15.33,15.39,475063.0
2020-09-22 10:00:00,15.38,15.38,15.18,15.27,426316.0,15.38,15.38,15.18,15.27,426316.0
2020-09-22 10:05:00,15.26,15.27,15.17,15.2,261365.0,15.26,15.27,15.17,15.2,261365.0
2020-09-22 10:10:00,15.2,15.37,15.19,15.35,336963.0,15.2,15.37,15.19,15.35,336963.0
2020-09-22 10:15:00,15.35,15.49,15.33,15.48,465343.0,15.35,15.49,15.33,15.48,465343.0
2020-09-22 10:20:00,15.48,15.48,15.33,15.38,326400.0,15.48,15.48,15.33,15.38,326400.0
2020-09-22 10:25:00,15.39,15.45,15.39,15.43,157660.0,15.39,15.45,15.39,15.43,157660.0
2020-09-22 10:30:00,15.42,15.47,15.3,15.34,250702.0,15.42,15.47,15.3,15.34,250702.0
2020-09-22 10:35:00,15.35,15.41,15.31,15.37,235473.0,15.35,15.41,15.31,15.37,235473.0
2020-09-22 10:40:00,15.37,15.38,15.19,15.2,264983.0,15.37,15.38,15.19,15.2,264983.0
2020-09-22 10:45:00,15.19,15.21,15.11,15.12,210919.0,15.19,15.21,15.11,15.12,210919.0
2020-09-22 10:50:00,15.12,15.17,15.08,15.1,339744.0,15.12,15.17,15.08,15.1,339744.0
2020-09-22 10:55:00,15.11,15.11,14.98,14.99,367417.0,15.11,15.11,14.98,14.99,367417.0
2020-09-22 11:00:00,14.99,15.04,14.95,15.03,349424.0,14.99,15.04,14.95,15.03,349424.0
2020-09-22 11:05:00,15.04,15.11,15.0,15.06,329972.0,15.04,15.11,15.0,15.06,329972.0
2020-09-22 11:10:00,15.06,15.11,15.04,15.04,179760.0,15.06,15.11,15.04,15.04,179760.0
2020-09-22 11:15:00,15.04,15.13,15.02,15.09,259126.0,15.04,15.13,15.02,15.09,259126.0
2020-09-22 11:20:00,15.1,15.11,15.05,15.1,107628.0,15.1,15.11,15.05,15.1,107628.0
2020-09-22 11:25:00,15.09,15.1,15.04,15.04,107477.0,15.09,15.1,15.04,15.04,107477.0
2020-09-22 11:30:00,15.05,15.07,14.96,14.97,170523.0,15.05,15.07,14.96,14.97,170523.0
2020-09-22 11:35:00,14.97,15.02,14.96,14.98,142206.0,14.97,15.02,14.96,14.98,142206.0
2020-09-22 11:40:00,14.98,15.05,14.97,14.97,142524.0,14.98,15.05,14.97,14.97,142524.0
2020-09-22 11:45:00,14.98,15.01,14.97,14.99,88580.0,14.98,15.01,14.97,14.99,88580.0
2020-09-22 11:50:00,15.0,15.01,14.95,15.0,166738.0,15.0,15.01,14.95,15.0,166738.0
2020-09-22 11:55:00,14.99,15.04,14.99,15.02,94754.0,14.99,15.04,14.99,15.02,94754.0
2020-09-22 12:00:00,15.01,15.07,14.99,15.06,181218.0,15.01,15.07,14.99,15.06,181218.0
2020-09-22 12:05:00,15.06,15.09,15.03,15.04,125550.0,15.06,15.09,15.03,15.04,125550.0
2020-09-22 12:10:00,15.03,15.07,15.0,15.03,141771.0,15.03,15.07,15.0,15.03,141771.0
2020-09-22 12:15:00,15.02,15.02,14.96,14.98,193128.0,15.02,15.02,14.96,14.98,193128.0
2020-09-22 12:20:00,14.98,15.01,14.96,15.0,239469.0,14.98,15.01,14.96,15.0,239469.0
2020-09-22 12:25:00,15.0,15.06,14.98,15.02,254032.0,15.0,15.06,14.98,15.02,254032.0
2020-09-22 12:30:00,15.03,15.09,15.02,15.08,121686.0,15.03,15.09,15.02,15.08,121686.0
2020-09-22 12:35:00,15.08,15.09,15.01,15.04,95457.0,15.08,15.09,15.01,15.04,95457.0
2020-09-22 12:40:00,15.03,15.07,15.0,15.01,87370.0,15.03,15.07,15.0,15.01,87370.0
2020-09-22 12:45:00,15.01,15.03,14.97,14.99,215768.0,15.01,15.03,14.97,14.99,215768.0
2020-09-22 12:50:00,14.99,15.05,14.99,15.04,100510.0,14.99,15.05,14.99,15.04,100510.0
2020-09-22 12:55:00,15.04,15.05,15.0,15.02,89543.0,15.04,15.05,15.0,15.02,89543.0
2020-09-22 13:00:00,15.02,15.04,15.0,15.0,68939.0,15.02,15.04,15.0,15.0,68939.0
2020-09-22 13:05:00,15.0,15.04,14.99,15.04,83743.0,15.0,15.04,14.99,15.04,83743.0
2020-09-22 13:10:00,15.04,15.07,15.01,15.01,94650.0,15.04,15.07,15.01,15.01,94650.0
2020-09-22 13:15:00,15.02,15.05,14.98,15.03,149266.0,15.02,15.05,14.98,15.03,149266.0
2020-09-22 13:20:00,15.04,15.04,15.02,15.03,83847.0,15.04,15.04,15.02,15.03,83847.0
2020-09-22 13:25:00,15.03,15.05,15.01,15.04,95007.0,15.03,15.05,15.01,15.04,95007.0
2020-09-22 13:30:00,15.04,15.06,15.02,15.02,102952.0,15.04,15.06,15.02,15.02,102952.0
2020-09-22 13:35:00,15.02,15.03,14.99,15.01,180868.0,15.02,15.03,14.99,15.01,180868.0
2020-09-22 13:40:00,15.01,15.02,15.0,15.0,65841.0,15.01,15.02,15.0,15.0,65841.0
2020-09-22 13:45:00,15.01,15.06,15.0,15.05,99593.0,15.01,15.06,15.0,15.05,99593.0
2020-09-22 13:50:00,15.04,15.07,15.02,15.04,77182.0,15.04,15.07,15.02,15.04,77182.0
2020-09-22 13:55:00,15.04,15.06,15.02,15.04,135091.0,15.04,15.06,15.02,15.04,135091.0
2020-09-22 14:00:00,15.04,15.14,15.04,15.12,321309.0,15.04,15.14,15.04,15.12,321309.0
2020-09-22 14:05:00,15.12,15.14,15.08,15.13,181682.0,15.12,15.14,15.08,15.13,181682.0
2020-09-22 14:10:00,15.13,15.14,15.11,15.12,224324.0,15.13,15.14,15.11,15.12,224324.0
2020-09-22 14:15:00,15.11,15.17,15.1,15.16,151404.0,15.11,15.17,15.1,15.16,151404.0
2020-09-22 14:20:00,15.15,15.19,15.13,15.17,337075.0,15.15,15.19,15.13,15.17,337075.0
2020-09-22 14:25:00,15.17,15.26,15.15,15.25,268214.0,15.17,15.26,15.15,15.25,268214.0
2020-09-22 14:30:00,15.25,15.28,15.21,15.24,366100.0,15.25,15.28,15.21,15.24,366100.0
2020-09-22 14:35:00,15.24,15.29,15.23,15.26,129943.0,15.24,15.29,15.23,15.26,129943.0
2020-09-22 14:40:00,15.26,15.29,15.25,15.27,147276.0,15.26,15.29,15.25,15.27,147276.0
2020-09-22 14:45:00,15.27,15.27,15.23,15.24,152118.0,15.27,15.27,15.23,15.24,152118.0
2020-09-22 14:50:00,15.24,15.29,15.23,15.28,149612.0,15.24,15.29,15.23,15.28,149612.0
2020-09-22 14:55:00,15.28,15.32,15.25,15.31,207646.0,15.28,15.32,15.25,15.31,207646.0
2020-09-22 15:00:00,15.31,15.33,15.27,15.29,167981.0,15.31,15.33,15.27,15.29,167981.0
2020-09-22 15:05:00,15.3,15.33,15.3,15.31,179808.0,15.3,15.33,15.3,15.31,179808.0
2020-09-22 15:10:00,15.31,15.32,15.25,15.27,196082.0,15.31,15.32,15.25,15.27,196082.0
2020-09-22 15:15:00,15.27,15.28,15.22,15.26,164856.0,15.27,15.28,15.22,15.26,164856.0
2020-09-22 15:20:00,15.26,15.26,15.21,15.24,199649.0,15.26,15.26,15.21,15.24,199649.0
2020-09-22 15:25:00,15.24,15.28,15.22,15.24,165559.0,15.24,15.28,15.22,15.24,165559.0
2020-09-22 15:30:00,15.24,15.25,15.2,15.22,205539.0,15.24,15.25,15.2,15.22,205539.0
2020-09-22 15:35:00,15.23,15.24,15.21,15.23,145762.0,15.23,15.24,15.21,15.23,145762.0
2020-09-22 15:40:00,15.23,15.27,15.23,15.26,212078.0,15.23,15.27,15.23,15.26,212078.0
2020-09-22 15:45:00,15.27,15.3,15.26,15.29,197182.0,15.27,15.3,15.26,15.29,197182.0
2020-09-22 15:50:00,15.29,15.32,15.27,15.32,277099.0,15.29,15.32,15.27,15.32,277099.0
2020-09-22 15:55:00,15.31,15.34,15.3,15.32,451996.0,15.31,15.34,15.3,15.32,451996.0
2020-09-23 09:30:00,15.5,16.0,15.49,15.98,1292068.0,15.5,16.0,15.49,15.98,1292068.0
2020-09-23 09:35:00,15.99,16.03,15.89,16.03,1149197.0,15.99,16.03,15.89,16.03,1149197.0
2020-09-23 09:40:00,16.03,16.17,15.89,15.99,996709.0,16.03,16.17,15.89,15.99,996709.0
2020-09-23 09:45:00,15.99,16.11,15.88,15.96,669260.0,15.99,16.11,15.88,15.96,669260.0
2020-09-23 09:50:00,15.96,16.02,15.8,15.83,556897.0,15.96,16.02,15.8,15.83,556897.0
2020-09-23 09:55:00,15.83,15.88,15.69,15.73,466869.0,15.83,15.88,15.69,15.73,466869.0
2020-09-23 10:00:00,15.72,15.77,15.69,15.71,300233.0,15.72,15.77,15.69,15.71,300233.0
2020-09-23 10:05:00,15.7,15.72,15.6,15.61,391506.0,15.7,15.72,15.6,15.61,391506.0
2020-09-23 10:10:00,15.6,15.62,15.52,15.53,297259.0,15.6,15.62,15.52,15.53,297259.0
2020-09-23 10:15:00,15.54,15.63,15.53,15.55,259779.0,15.54,15.63,15.53,15.55,259779.0
2020-09-23 10:20:00,15.55,15.63,15.54,15.63,217081.0,15.55,15.63,15.54,15.63,217081.0
2020-09-23 10:25:00,15.63,15.73,15.6,15.66,287948.0,15.63,15.73,15.6,15.66,287948.0
2020-09-23 10:30:00,15.66,15.71,15.56,15.56,222986.0,15.66,15.71,15.56,15.56,222986.0
2020-09-23 10:35:00,15.57,15.58,15.46,15.49,272505.0,15.57,15.58,15.46,15.49,272505.0
2020-09-23 10:40:00,15.5,15.61,15.49,15.56,224035.0,15.5,15.61,15.49,15.56,224035.0
2020-09-23 10:45:00,15.55,15.58,15.52,15.55,184353.0,15.55,15.58,15.52,15.55,184353.0
2020-09-23 10:50:00,15.55,15.55,15.48,15.5,280804.0,15.55,15.55,15.48,15.5,280804.0
2020-09-23 10:55:00,15.51,15.55,15.46,15.47,178793.0,15.51,15.55,15.46,15.47,178793.0
2020-09-23 11:00:00,15.47,15.54,15.44,15.54,191617.0,15.47,15.54,15.44,15.54,191617.0
2020-09-23 11:05:00,15.54,15.55,15.45,15.46,179947.0,15.54,15.55,15.45,15.46,179947.0
2020-09-23 11:10:00,15.46,15.46,15.33,15.37,276493.0,15.46,15.46,15.33,15.37,276493.0
2020-09-23 11:15:00,15.37,15.41,15.33,15.37,158971.0,15.37,15.41,15.33,15.37,158971.0
2020-09-23 11:20:00,15.37,15.38,15.33,15.38,114775.0,15.37,15.38,15.33,15.38,114775.0
2020-09-23 11:25:00,15.37,15.41,15.35,15.39,138986.0,15.37,15.41,15.35,15.39,138986.0
2020-09-23 11:30:00,15.39,15.42,15.33,15.39,169267.0,15.39,15.42,15.33,15.39,169267.0
2020-09-23 11:35:00,15.39,15.47,15.38,15.46,198252.0,15.39,15.47,15.38,15.46,198252.0
2020-09-23 11:40:00,15.46,15.5,15.44,15.45,165311.0,15.46,15.5,15.44,15.45,165311.0
2020-09-23 11:45:00,15.45,15.48,15.43,15.44,130450.0,15.45,15.48,15.43,15.44,130450.0
2020-09-23 11:50:00,15.44,15.46,15.4,15.42,84061.0,15.44,15.46,15.4,15.42,84061.0
2020-09-23 11:55:00,15.43,15.48,15.41,15.45,156503.0,15.43,15.48,15.41,15.45,156503.0
2020-09-23 12:00:00,15.46,15.48,15.43,15.45,172401.0,15.46,15.48,15.43,15.45,172401.0
2020-09-23 12:05:00,15.45,15.54,15.44,15.54,133797.0,15.45,15.54,15.44,15.54,133797.0
2020-09-23 12:10:00,15.54,15.55,15.49,15.53,145297.0,15.54,15.55,15.49,15.53,145297.0
2020-09-23 12:15:00,15.52,15.55,15.51,15.52,135942.0,15.52,15.55,15.51,15.52,135942.0
2020-09-23 12:20:00,15.53,15.58,15.51,15.57,101913.0,15.53,15.58,15.51,15.57,101913.0
2020-09-23 12:25:00,15.57,15.6,15.55,15.59,123016.0,15.57,15.6,15.55,15.59,123016.0
2020-09-23 12:30:00,15.58,15.62,15.56,15.59,281148.0,15.58,15.62,15.56,15.59,281148.0
2020-09-23 12:35:00,15.58,15.65,15.58,15.63,155289.0,15.58,15.65,15.58,15.63,155289.0
2020-09-23 12:40:00,15.64,15.67,15.63,15.67,176373.0,15.64,15.67,15.63,15.67,176373.0
2020-09-23 12:45:00,15.66,15.67,15.58,15.59,135680.0,15.66,15.67,15.58,15.59,135680.0
2020-09-23 12:50:00,15.59,15.59,15.54,15.55,132316.0,15.59,15.59,15.54,15.55,132316.0
2020-09-23 12:55:00,15.55,15.62,15.54,15.61,128020.0,15.55,15.62,15.54,15.61,128020.0
2020-09-23 13:00:00,15.61,15.62,15.55,15.58,65749.0,15.61,15.62,15.55,15.58,65749.0
2020-09-23 13:05:00,15.59,15.64,15.57,15.64,100942.0,15.59,15.64,15.57,15.64,100942.0
2020-09-23 13:10:00,15.64,15.67,15.61,15.67,140483.0,15.64,15.67,15.61,15.67,140483.0
2020-09-23 13:15:00,15.67,15.69,15.65,15.66,93612.0,15.67,15.69,15.65,15.66,93612.0
2020-09-23 13:20:00,15.67,15.67,15.65,15.66,82780.0,15.67,15.67,15.65,15.66,82780.0
2020-09-23 13:25:00,15.66,15.66,15.58,15.59,113500.0,15.66,15.66,15.58,15.59,113500.0
2020-09-23 13:30:00,15.59,15.59,15.56,15.57,97536.0,15.59,15.59,15.56,15.57,97536.0
2020-09-23 13:35:00,15.58,15.58,15.52,15.52,147887.0,15.58,15.58,15.52,15.52,147887.0
2020-09-23 13:40:00,15.52,15.56,15.51,15.52,84694.0,15.52,15.56,15.51,15.52,84694.0
2020-09-23 13:45:00,15.52,15.54,15.48,15.5,99615.0,15.52,15.54,15.48,15.5,99615.0
2020-09-23 13:50:00,15.5,15.52,15.47,15.52,144423.0,15.5,15.52,15.47,15.52,144423.0
2020-09-23 13:55:00,15.52,15.53,15.49,15.5,77203.0,15.52,15.53,15.49,15.5,77203.0
2020-09-23 14:00:00,15.5,15.5,15.44,15.47,156473.0,15.5,15.5,15.44,15.47,156473.0
2020-09-23 14:05:00,15.46,15.52,15.46,15.46,152060.0,15.46,15.52,15.46,15.46,152060.0
2020-09-23 14:10:00,15.46,15.46,15.41,15.45,107424.0,15.46,15.46,15.41,15.45,107424.0
2020-09-23 14:15:00,15.44,15.44,15.36,15.38,225584.0,15.44,15.44,15.36,15.38,225584.0
2020-09-23 14:20:00,15.38,15.42,15.36,15.37,212017.0,15.38,15.42,15.36,15.37,212017.0
2020-09-23 14:25:00,15.37,15.4,15.35,15.39,230183.0,15.37,15.4,15.35,15.39,230183.0
2020-09-23 14:30:00,15.39,15.4,15.32,15.36,237775.0,15.39,15.4,15.32,15.36,237775.0
2020-09-23 14:35:00,15.36,15.38,15.32,15.38,103211.0,15.36,15.38,15.32,15.38,103211.0
2020-09-23 14:40:00,15.37,15.37,15.31,15.33,127973.0,15.37,15.37,15.31,15.33,127973.0
2020-09-23 14:45:00,15.33,15.34,15.24,15.26,380094.0,15.33,15.34,15.24,15.26,380094.0
2020-09-23 14:50:00,15.27,15.3,15.24,15.26,134757.0,15.27,15.3,15.24,15.26,134757.0
2020-09-23 14:55:00,15.26,15.28,15.21,15.24,186567.0,15.26,15.28,15.21,15.24,186567.0
2020-09-23 15:00:00,15.25,15.28,15.19,15.2,365187.0,15.25,15.28,15.19,15.2,365187.0
2020-09-23 15:05:00,15.21,15.26,15.19,15.24,232491.0,15.21,15.26,15.19,15.24,232491.0
2020-09-23 15:10:00,15.25,15.36,15.24,15.32,271096.0,15.25,15.36,15.24,15.32,271096.0
2020-09-23 15:15:00,15.32,15.35,15.26,15.34,281773.0,15.32,15.35,15.26,15.34,281773.0
2020-09-23 15:20:00,15.34,15.34,15.26,15.27,224288.0,15.34,15.34,15.26,15.27,224288.0
2020-09-23 15:25:00,15.28,15.3,15.23,15.29,336748.0,15.28,15.3,15.23,15.29,336748.0
2020-09-23 15:30:00,15.29,15.32,15.26,15.27,188564.0,15.29,15.32,15.26,15.27,188564.0
2020-09-23 15:35:00,15.27,15.28,15.23,15.27,168561.0,15.27,15.28,15.23,15.27,168561.0
2020-09-23 15:40:00,15.27,15.29,15.22,15.25,192970.0,15.27,15.29,15.22,15.25,192970.0
2020-09-23 15:45:00,15.24,15.25,15.17,15.19,450273.0,15.24,15.25,15.17,15.19,450273.0
2020-09-23 15:50:00,15.18,15.19,15.14,15.16,370182.0,15.18,15.19,15.14,15.16,370182.0
2020-09-23 15:55:00,15.16,15.19,15.13,15.17,617815.0,15.16,15.19,15.13,15.17,617815.0
2020-09-24 09:30:00,14.95,14.96,14.46,14.49,1407652.0,14.95,14.96,14.46,14.49,1407652.0
2020-09-24 09:35:00,14.47,14.57,14.27,14.3,832526.0,14.47,14.57,14.27,14.3,832526.0
2020-09-24 09:40:00,14.3,14.39,14.15,14.31,1079330.0,14.3,14.39,14.15,14.31,1079330.0
2020-09-24 09:45:00,14.3,14.69,14.25,14.61,850721.0,14.3,14.69,14.25,14.61,850721.0
2020-09-24 09:50:00,14.61,14.7,14.52,14.59,486243.0,14.61,14.7,14.52,14.59,486243.0
2020-09-24 09:55:00,14.59,14.6,14.41,14.45,534988.0,14.59,14.6,14.41,14.45,534988.0
2020-09-24 10:00:00,14.45,14.64,14.45,14.53,559033.0,14.45,14.64,14.45,14.53,559033.0
2020-09-24 10:05:00,14.53,14.72,14.53,14.68,486326.0,14.53,14.72,14.53,14.68,486326.0
2020-09-24 10:10:00,14.68,14.7,14.54,14.62,360941.0,14.68,14.7,14.54,14.62,360941.0
2020-09-24 10:15:00,14.62,14.75,14.61,14.68,350125.0,14.62,14.75,14.61,14.68,350125.0
2020-09-24 10:20:00,14.68,14.68,14.5,14.51,429660.0,14.68,14.68,14.5,14.51,429660.0
2020-09-24 10:25:00,14.51,14.54,14.4,14.44,390352.0,14.51,14.54,14.4,14.44,390352.0
2020-09-24 10:30:00,14.44,14.45,14.38,14.41,301581.0,14.44,14.45,14.38,14.41,301581.0
2020-09-24 10:35:00,14.41,14.43,14.32,14.35,280355.0,14.41,14.43,14.32,14.35,280355.0
2020-09-24 10:40:00,14.35,14.47,14.33,14.39,285033.0,14.35,14.47,14.33,14.39,285033.0
2020-09-24 10:45:00,14.39,14.52,14.38,14.41,359175.0,14.39,14.52,14.38,14.41,359175.0
2020-09-24 10:50:00,14.4,14.46,14.35,14.4,249381.0,14.4,14.46,14.35,14.4,249381.0
2020-09-24 10:55:00,14.39,14.45,14.35,14.42,341171.0,14.39,14.45,14.35,14.42,341171.0
2020-09-24 11:00:00,14.42,14.42,14.31,14.36,448224.0,14.42,14.42,14.31,14.36,448224.0
2020-09-24 11:05:00,14.36,14.39,14.32,14.36,180259.0,14.36,14.39,14.32,14.36,180259.0
2020-09-24 11:10:00,14.36,14.39,14.31,14.38,149478.0,14.36,14.39,14.31,14.38,149478.0
2020-09-24 11:15:00,14.39,14.4,14.28,14.29,279984.0,14.39,14.4,14.28,14.29,279984.0
2020-09-24 11:20:00,14.29,14.43,14.27,14.4,204961.0,14.29,14.43,14.27,14.4,204961.0
2020-09-24 11:25:00,14.4,14.49,14.39,14.45,224584.0,14.4,14.49,14.39,14.45,224584.0
2020-09-24 11:30:00,14.45,14.48,14.41,14.44,165892.0,14.45,14.48,14.41,14.44,165892.0
2020-09-24 11:35:00,14.44,14.46,14.41,14.45,144864.0,14.44,14.46,14.41,14.45,144864.0
2020-09-24 11:40:00,14.45,14.55,14.44,14.52,275696.0,14.45,14.55,14.44,14.52,275696.0
2020-09-24 11:45:00,14.52,14.53,14.47,14.49,179409.0,14.52,14.53,14.47,14.49,179409.0
2020-09-24 11:50:00,14.5,14.61,14.5,14.58,184832.0,14.5,14.61,14.5,14.58,184832.0
2020-09-24 11:55:00,14.57,14.67,14.56,14.61,177047.0,14.57,14.67,14.56,14.61,177047.0
2020-09-24 12:00:00,14.62,14.72,14.61,14.7,172590.0,14.62,14.72,14.61,14.7,172590.0
2020-09-24 12:05:00,14.7,14.73,14.67,14.71,203025.0,14.7,14.73,14.67,14.71,203025.0
2020-09-24 12:10:00,14.7,14.71,14.66,14.68,185778.0,14.7,14.71,14.66,14.68,185778.0
2020-09-24 12:15:00,14.68,14.75,14.68,14.73,251849.0,14.68,14.75,14.68,14.73,251849.0
2020-09-24 12:20:00,14.73,14.76,14.66,14.68,239500.0,14.73,14.76,14.66,14.68,239500.0
2020-09-24 12:25:00,14.68,14.73,14.66,14.69,109974.0,14.68,14.73,14.66,14.69,109974.0
2020-09-24 12:30:00,14.69,14.7,14.57,14.57,505391.0,14.69,14.7,14.57,14.57,505391.0
2020-09-24 12:35:00,14.57,14.62,14.55,14.56,110459.0,14.57,14.62,14.55,14.56,110459.0
2020-09-24 12:40:00,14.56,14.61,14.56,14.6,103210.0,14.56,14.61,14.56,14.6,103210.0
2020-09-24 12:45:00,14.6,14.65,14.57,14.63,154068.0,14.6,14.65,14.57,14.63,154068.0
2020-09-24 12:50:00,14.64,14.67,14.61,14.64,131685.0,14.64,14.67,14.61,14.64,131685.0
2020-09-24 12:55:00,14.64,14.7,14.63,14.69,138133.0,14.64,14.7,14.63,14.69,138133.0
2020-09-24 13:00:00,14.68,14.73,14.67,14.72,103624.0,14.68,14.73,14.67,14.72,103624.0
2020-09-24 13:05:00,14.73,14.76,14.69,14.74,97990.0,14.73,14.76,14.69,14.74,97990.0
2020-09-24 13:10:00,14.74,14.82,14.73,14.8,272484.0,14.74,14.82,14.73,14.8,272484.0
2020-09-24 13:15:00,14.81,14.87,14.8,14.82,133509.0,14.81,14.87,14.8,14.82,133509.0
2020-09-24 13:20:00,14.82,14.92,14.81,14.87,159396.0,14.82,14.92,14.81,14.87,159396.0
2020-09-24 13:25:00,14.88,14.95,14.87,14.93,199644.0,14.88,14.95,14.87,14.93,199644.0
2020-09-24 13:30:00,14.93,15.0,14.92,14.99,250257.0,14.93,15.0,14.92,14.99,250257.0
2020-09-24 13:35:00,14.98,14.99,14.9,14.91,238803.0,14.98,14.99,14.9,14.91,238803.0
2020-09-24 13:40:00,14.91,14.99,14.9,14.97,214365.0,14.91,14.99,14.9,14.97,214365.0
2020-09-24 13:45:00,14.96,14.97,14.87,14.89,145367.0,14.96,14.97,14.87,14.89,145367.0
2020-09-24 13:50:00,14.89,14.95,14.88,14.94,95257.0,14.89,14.95,14.88,14.94,95257.0
2020-09-24 13:55:00,14.93,14.93,14.85,14.86,165237.0,14.93,14.93,14.85,14.86,165237.0
2020-09-24 14:00:00,14.86,14.88,14.8,14.86,149741.0,14.86,14.88,14.8,14.86,149741.0
2020-09-24 14:05:00,14.85,14.87,14.82,14.84,92906.0,14.85,14.87,14.82,14.84,92906.0
2020-09-24 14:10:00,14.84,14.85,14.8,14.82,101320.0,14.84,14.85,14.8,14.82,101320.0
2020-09-24 14:15:00,14.83,14.85,14.73,14.75,94185.0,14.83,14.85,14.73,14.75,94185.0
2020-09-24 14:20:00,14.75,14.75,14.69,14.71,136580.0,14.75,14.75,14.69,14.71,136580.0
2020-09-24 14:25:00,14.71,14.74,14.68,14.7,177215.0,14.71,14.74,14.68,14.7,177215.0
2020-09-24 14:30:00,14.7,14.75,14.69,14.73,185603.0,14.7,14.75,14.69,14.73,185603.0
2020-09-24 14:35:00,14.73,14.75,14.7,14.74,131368.0,14.73,14.75,14.7,14.74,131368.0
2020-09-24 14:40:00,14.74,14.84,14.72,14.82,260860.0,14.74,14.84,14.72,14.82,260860.0
2020-09-24 14:45:00,14.82,14.83,14.74,14.75,262557.0,14.82,14.83,14.74,14.75,262557.0
2020-09-24 14:50:00,14.74,14.78,14.68,14.7,116637.0,14.74,14.78,14.68,14.7,116637.0
2020-09-24 14:55:00,14.7,14.73,14.65,14.66,133450.0,14.7,14.73,14.65,14.66,133450.0
2020-09-24 15:00:00,14.66,14.71,14.65,14.67,151119.0,14.66,14.71,14.65,14.67,151119.0
2020-09-24 15:05:00,14.68,14.72,14.66,14.69,125999.0,14.68,14.72,14.66,14.69,125999.0
2020-09-24 15:10:00,14.68,14.74,14.66,14.74,78933.0,14.68,14.74,14.66,14.74,78933.0
2020-09-24 15:15:00,14.73,14.74,14.65,14.66,174352.0,14.73,14.74,14.65,14.66,174352.0
2020-09-24 15:20:00,14.66,14.67,14.58,14.63,268040.0,14.66,14.67,14.58,14.63,268040.0
2020-09-24 15:25:00,14.62,14.64,14.56,14.59,171107.0,14.62,14.64,14.56,14.59,171107.0
2020-09-24 15:30:00,14.59,14.6,14.55,14.58,240579.0,14.59,14.6,14.55,14.58,240579.0
2020-09-24 15:35:00,14.58,14.61,14.54,14.61,264348.0,14.58,14.61,14.54,14.61,264348.0
2020-09-24 15:40:00,14.6,14.62,14.58,14.59,158612.0,14.6,14.62,14.58,14.59,158612.0
2020-09-24 15:45:00,14.59,14.65,14.57,14.59,281683.0,14.59,14.65,14.57,14.59,281683.0
2020-09-24 15:50:00,14.59,14.63,14.57,14.63,326333.0,14.59,14.63,14.57,14.63,326333.0
2020-09-24 15:55:00,14.62,14.65,14.6,14.63,501204.0,14.62,14.65,14.6,14.63,501204.0
2020-09-25 09:30:00,15.82,16.07,15.61,15.94,4229514.0,15.82,16.07,15.61,15.94,4229514.0
2020-09-25 09:35:00,15.94,16.2,15.79,15.9,2717418.0,15.94,16.2,15.79,15.9,2717418.0
2020-09-25 09:40:00,15.91,16.05,15.76,15.83,1344362.0,15.91,16.05,15.76,15.83,1344362.0
2020-09-25 09:45:00,15.83,15.88,15.62,15.8,1378211.0,15.83,15.88,15.62,15.8,1378211.0
2020-09-25 09:50:00,15.81,16.02,15.73,15.99,1362027.0,15.81,16.02,15.73,15.99,1362027.0
2020-09-25 09:55:00,15.99,16.06,15.84,16.04,1144415.0,15.99,16.06,15.84,16.04,1144415.0
2020-09-25 10:00:00,16.04,16.15,15.96,15.97,1086985.0,16.04,16.15,15.96,15.97,1086985.0
2020-09-25 10:05:00,15.97,16.04,15.85,15.9,626769.0,15.97,16.04,15.85,15.9,626769.0
2020-09-25 10:10:00,15.9,15.94,15.76,15.9,760078.0,15.9,15.94,15.76,15.9,760078.0
2020-09-25 10:15:00,15.89,16.04,15.86,15.99,836097.0,15.89,16.04,15.86,15.99,836097.0
2020-09-25 10:20:00,15.99,16.05,15.93,15.95,582592.0,15.99,16.05,15.93,15.95,582592.0
2020-09-25 10:25:00,15.95,16.03,15.9,15.98,455062.0,15.95,16.03,15.9,15.98,455062.0
2020-09-25 10:30:00,15.98,15.99,15.78,15.81,652920.0,15.98,15.99,15.78,15.81,652920.0
2020-09-25 10:35:00,15.8,15.98,15.76,15.98,649467.0,15.8,15.98,15.76,15.98,649467.0
2020-09-25 10:40:00,15.98,16.01,15.88,15.92,435865.0,15.98,16.01,15.88,15.92,435865.0
2020-09-25 10:45:00,15.92,16.0,15.82,15.88,520649.0,15.92,16.0,15.82,15.88,520649.0
2020-09-25 10:50:00,15.88,15.91,15.8,15.88,301565.0,15.88,15.91,15.8,15.88,301565.0
2020-09-25 10:55:00,15.88,15.88,15.77,15.81,422366.0,15.88,15.88,15.77,15.81,422366.0
2020-09-25 11:00:00,15.81,15.84,15.69,15.7,396024.0,15.81,15.84,15.69,15.7,396024.0
2020-09-25 11:05:00,15.69,15.75,15.67,15.73,455279.0,15.69,15.75,15.67,15.73,455279.0
2020-09-25 11:10:00,15.73,15.75,15.59,15.62,471076.0,15.73,15.75,15.59,15.62,471076.0
2020-09-25 11:15:00,15.62,15.69,15.56,15.67,459918.0,15.62,15.69,15.56,15.67,459918.0
2020-09-25 11:20:00,15.66,15.68,15.57,15.61,398184.0,15.66,15.68,15.57,15.61,398184.0
2020-09-25 11:25:00,15.61,15.63,15.57,15.59,246747.0,15.61,15.63,15.57,15.59,246747.0
2020-09-25 11:30:00,15.59,15.71,15.58,15.7,307348.0,15.59,15.71,15.58,15.7,307348.0
2020-09-25 11:35:00,15.7,15.74,15.67,15.71,328358.0,15.7,15.74,15.67,15.71,328358.0
2020-09-25 11:40:00,15.72,15.72,15.61,15.65,235861.0,15.72,15.72,15.61,15.65,235861.0
2020-09-25 11:45:00,15.65,15.7,15.64,15.69,278335.0,15.65,15.7,15.64,15.69,278335.0
2020-09-25 11:50:00,15.69,15.81,15.69,15.79,402291.0,15.69,15.81,15.69,15.79,402291.0
2020-09-25 11:55:00,15.79,15.83,15.77,15.77,284691.0,15.79,15.83,15.77,15.77,284691.0
2020-09-25 12:00:00,15.77,15.81,15.75,15.8,268051.0,15.77,15.81,15.75,15.8,268051.0
2020-09-25 12:05:00,15.79,15.87,15.77,15.86,198713.0,15.79,15.87,15.77,15.86,198713.0
2020-09-25 12:10:00,15.86,15.86,15.8,15.82,146820.0,15.86,15.86,15.8,15.82,146820.0
2020-09-25 12:15:00,15.82,15.82,15.76,15.78,216069.0,15.82,15.82,15.76,15.78,216069.0
2020-09-25 12:20:00,15.78,15.79,15.73,15.79,224521.0,15.78,15.79,15.73,15.79,224521.0
2020-09-25 12:25:00,15.79,15.8,15.72,15.75,183797.0,15.79,15.8,15.72,15.75,183797.0
2020-09-25 12:30:00,15.75,15.99,15.72,15.98,990220.0,15.75,15.99,15.72,15.98,990220.0
2020-09-25 12:35:00,15.98,16.08,15.94,16.04,1147368.0,15.98,16.08,15.94,16.04,1147368.0
2020-09-25 12:40:00,16.04,16.1,15.98,16.02,554829.0,16.04,16.1,15.98,16.02,554829.0
2020-09-25 12:45:00,16.01,16.06,15.99,16.01,340579.0,16.01,16.06,15.99,16.01,340579.0
2020-09-25 12:50:00,16.01,16.09,16.0,16.07,291788.0,16.01,16.09,16.0,16.07,291788.0
2020-09-25 12:55:00,16.06,16.08,16.03,16.05,170328.0,16.06,16.08,16.03,16.05,170328.0
2020-09-25 13:00:00,16.05,16.11,16.02,16.08,327156.0,16.05,16.11,16.02,16.08,327156.0
2020-09-25 13:05:00,16.08,16.18,16.07,16.14,493888.0,16.08,16.18,16.07,16.14,493888.0
2020-09-25 13:10:00,16.14,16.18,16.11,16.15,390423.0,16.14,16.18,16.11,16.15,390423.0
2020-09-25 13:15:00,16.14,16.32,16.14,16.3,898685.0,16.14,16.32,16.14,16.3,898685.0
2020-09-25 13:20:00,16.3,16.4,16.3,16.34,1143478.0,16.3,16.4,16.3,16.34,1143478.0
2020-09-25 13:25:00,16.33,16.39,16.32,16.39,437734.0,16.33,16.39,16.32,16.39,437734.0
2020-09-25 13:30:00,16.39,16.45,16.32,16.34,662155.0,16.39,16.45,16.32,16.34,662155.0
2020-09-25 13:35:00,16.34,16.36,16.25,16.29,457853.0,16.34,16.36,16.25,16.29,457853.0
2020-09-25 13:40:00,16.29,16.34,16.24,16.25,433766.0,16.29,16.34,16.24,16.25,433766.0
2020-09-25 13:45:00,16.25,16.28,16.21,16.24,333879.0,16.25,16.28,16.21,16.24,333879.0
2020-09-25 13:50:00,16.24,16.27,16.16,16.21,436847.0,16.24,16.27,16.16,16.21,436847.0
2020-09-25 13:55:00,16.21,16.3,16.17,16.3,365932.0,16.21,16.3,16.17,16.3,365932.0
2020-09-25 14:00:00,16.29,16.32,16.27,16.29,251653.0,16.29,16.32,16.27,16.29,251653.0
2020-09-25 14:05:00,16.29,16.29,16.24,16.26,244598.0,16.29,16.29,16.24,16.26,244598.0
2020-09-25 14:10:00,16.26,16.29,16.23,16.25,204066.0,16.26,16.29,16.23,16.25,204066.0
2020-09-25 14:15:00,16.26,16.27,16.18,16.27,388676.0,16.26,16.27,16.18,16.27,388676.0
2020-09-25 14:20:00,16.27,16.28,16.22,16.26,220786.0,16.27,16.28,16.22,16.26,220786.0
2020-09-25 14:25:00,16.25,16.34,16.25,16.33,282432.0,16.25,16.34,16.25,16.33,282432.0
2020-09-25 14:30:00,16.33,16.35,16.27,16.29,253998.0,16.33,16.35,16.27,16.29,253998.0
2020-09-25 14:35:00,16.29,16.31,16.26,16.28,196782.0,16.29,16.31,16.26,16.28,196782.0
2020-09-25 14:40:00,16.29,16.31,16.25,16.3,149850.0,16.29,16.31,16.25,16.3,149850.0
2020-09-25 14:45:00,16.31,16.36,16.3,16.36,202263.0,16.31,16.36,16.3,16.36,202263.0
2020-09-25 14:50:00,16.36,16.44,16.35,16.43,296766.0,16.36,16.44,16.35,16.43,296766.0
2020-09-25 14:55:00,16.43,16.43,16.37,16.41,185620.0,16.43,16.43,16.37,16.41,185620.0
2020-09-25 15:00:00,16.41,16.43,16.36,16.38,256821.0,16.41,16.43,16.36,16.38,256821.0
2020-09-25 15:05:00,16.39,16.43,16.37,16.42,343311.0,16.39,16.43,16.37,16.42,343311.0
2020-09-25 15:10:00,16.41,16.46,16.4,16.42,264569.0,16.41,16.46,16.4,16.42,264569.0
2020-09-25 15:15:00,16.42,16.54,16.42,16.54,561967.0,16.42,16.54,16.42,16.54,561967.0
2020-09-25 15:20:00,16.54,16.54,16.48,16.51,386425.0,16.54,16.54,16.48,16.51,386425.0
2020-09-25 15:25:00,16.51,16.55,16.48,16.54,340041.0,16.51,16.55,16.48,16.54,340041.0
2020-09-25 15:30:00,16.54,16.58,16.45,16.45,599864.0,16.54,16.58,16.45,16.45,599864.0
2020-09-25 15:35:00,16.45,16.48,16.43,16.45,313529.0,16.45,16.48,16.43,16.45,313529.0
2020-09-25 15:40:00,16.45,16.55,16.43,16.54,515466.0,16.45,16.55,16.43,16.54,515466.0
2020-09-25 15:45:00,16.53,16.6,16.49,16.57,752812.0,16.53,16.6,16.49,16.57,752812.0
2020-09-25 15:50:00,16.57,16.63,16.54,16.63,1046163.0,16.57,16.63,16.54,16.63,1046163.0
2020-09-25 15:55:00,16.63,16.64,16.59,16.63,1111161.0,16.63,16.64,16.59,16.63,1111161.0
2020-09-28 09:30:00,16.92,16.95,16.49,16.53,2242542.0,16.92,16.95,16.49,16.53,2242542.0
2020-09-28 09:35:00,16.53,16.53,16.23,16.26,1339682.0,16.53,16.53,16.23,16.26,1339682.0
2020-09-28 09:40:00,16.26,16.43,16.1,16.24,1199357.0,16.26,16.43,16.1,16.24,1199357.0
2020-09-28 09:45:00,16.24,16.53,16.2,16.42,854195.0,16.24,16.53,16.2,16.42,854195.0
2020-09-28 09:50:00,16.42,16.52,16.34,16.37,606972.0,16.42,16.52,16.34,16.37,606972.0
2020-09-28 09:55:00,16.37,16.58,16.33,16.57,464552.0,16.37,16.58,16.33,16.57,464552.0
2020-09-28 10:00:00,16.58,16.68,16.49,16.67,571706.0,16.58,16.68,16.49,16.67,571706.0
2020-09-28 10:05:00,16.67,16.79,16.66,16.75,601314.0,16.67,16.79,16.66,16.75,601314.0
2020-09-28 10:10:00,16.75,16.83,16.69,16.73,377097.0,16.75,16.83,16.69,16.73,377097.0
2020-09-28 10:15:00,16.72,16.75,16.6,16.75,390223.0,16.72,16.75,16.6,16.75,390223.0
2020-09-28 10:20:00,16.74,16.79,16.63,16.66,473263.0,16.74,16.79,16.63,16.66,473263.0
2020-09-28 10:25:00,16.65,16.69,16.48,16.52,642898.0,16.65,16.69,16.48,16.52,642898.0
2020-09-28 10:30:00,16.53,16.58,16.44,16.47,602462.0,16.53,16.58,16.44,16.47,602462.0
2020-09-28 10:35:00,16.47,16.47,16.25,16.3,606106.0,16.47,16.47,16.25,16.3,606106.0
2020-09-28 10:40:00,16.3,16.39,16.27,16.31,511015.0,16.3,16.39,16.27,16.31,511015.0
2020-09-28 10:45:00,16.3,16.31,16.01,16.28,650868.0,16.3,16.31,16.01,16.28,650868.0
2020-09-28 10:50:00,16.28,16.33,16.2,16.28,453638.0,16.28,16.33,16.2,16.28,453638.0
2020-09-28 10:55:00,16.28,16.31,16.22,16.23,395134.0,16.28,16.31,16.22,16.23,395134.0
2020-09-28 11:00:00,16.23,16.25,16.15,16.15,565327.0,16.23,16.25,16.15,16.15,565327.0
2020-09-28 11:05:00,16.14,16.22,16.11,16.21,605936.0,16.14,16.22,16.11,16.21,605936.0
2020-09-28 11:10:00,16.22,16.38,16.22,16.34,410090.0,16.22,16.38,16.22,16.34,410090.0
2020-09-28 11:15:00,16.35,16.38,16.31,16.35,246122.0,16.35,16.38,16.31,16.35,246122.0
2020-09-28 11:20:00,16.34,16.39,16.28,16.37,250474.0,16.34,16.39,16.28,16.37,250474.0
2020-09-28 11:25:00,16.36,16.36,16.26,16.35,191169.0,16.36,16.36,16.26,16.35,191169.0
2020-09-28 11:30:00,16.34,16.41,16.33,16.38,212180.0,16.34,16.41,16.33,16.38,212180.0
2020-09-28 11:35:00,16.37,16.48,16.37,16.48,225631.0,16.37,16.48,16.37,16.48,225631.0
2020-09-28 11:40:00,16.47,16.47,16.39,16.39,153040.0,16.47,16.47,16.39,16.39,153040.0
2020-09-28 11:45:00,16.39,16.44,16.34,16.4,206659.0,16.39,16.44,16.34,16.4,206659.0
2020-09-28 11:50:00,16.41,16.41,16.32,16.36,171127.0,16.41,16.41,16.32,16.36,171127.0
2020-09-28 11:55:00,16.36,16.42,16.33,16.41,83961.0,16.36,16.42,16.33,16.41,83961.0
2020-09-28 12:00:00,16.39,16.46,16.38,16.45,154912.0,16.39,16.46,16.38,16.45,154912.0
2020-09-28 12:05:00,16.44,16.47,16.41,16.46,140796.0,16.44,16.47,16.41,16.46,140796.0
2020-09-28 12:10:00,16.46,16.55,16.45,16.53,218219.0,16.46,16.55,16.45,16.53,218219.0
2020-09-28 12:15:00,16.52,16.55,16.48,16.54,266845.0,16.52,16.55,16.48,16.54,266845.0
2020-09-28 12:20:00,16.53,16.6,16.49,16.6,266000.0,16.53,16.6,16.49,16.6,266000.0
2020-09-28 12:25:00,16.6,16.65,16.6,16.62,239956.0,16.6,16.65,16.6,16.62,239956.0
2020-09-28 12:30:00,16.63,16.7,16.61,16.64,216338.0,16.63,16.7,16.61,16.64,216338.0
2020-09-28 12:35:00,16.64,16.7,16.62,16.7,208806.0,16.64,16.7,16.62,16.7,208806.0
2020-09-28 12:40:00,16.7,16.72,16.66,16.7,215128.0,16.7,16.72,16.66,16.7,215128.0
2020-09-28 12:45:00,16.7,16.75,16.7,16.71,235256.0,16.7,16.75,16.7,16.71,235256.0
2020-09-28 12:50:00,16.71,16.73,16.66,16.7,395530.0,16.71,16.73,16.66,16.7,395530.0
2020-09-28 12:55:00,16.71,16.71,16.66,16.7,188564.0,16.71,16.71,16.66,16.7,188564.0
2020-09-28 13:00:00,16.7,16.71,16.6,16.65,238580.0,16.7,16.71,16.6,16.65,238580.0
2020-09-28 13:05:00,16.65,16.66,16.59,16.66,229542.0,16.65,16.66,16.59,16.66,229542.0
2020-09-28 13:10:00,16.66,16.74,16.65,16.73,219032.0,16.66,16.74,16.65,16.73,219032.0
2020-09-28 13:15:00,16.73,16.8,16.73,16.79,294303.0,16.73,16.8,16.73,16.79,294303.0
2020-09-28 13:20:00,16.79,16.8,16.73,16.74,131662.0,16.79,16.8,16.73,16.74,131662.0
2020-09-28 13:25:00,16.75,16.77,16.72,16.75,127893.0,16.75,16.77,16.72,16.75,127893.0
2020-09-28 13:30:00,16.75,16.76,16.66,16.7,189669.0,16.75,16.76,16.66,16.7,189669.0
2020-09-28 13:35:00,16.7,16.73,16.67,16.73,102844.0,16.7,16.73,16.67,16.73,102844.0
2020-09-28 13:40:00,16.71,16.72,16.63,16.64,161564.0,16.71,16.72,16.63,16.64,161564.0
2020-09-28 13:45:00,16.64,16.65,16.57,16.63,225063.0,16.64,16.65,16.57,16.63,225063.0
2020-09-28 13:50:00,16.63,16.67,16.61,16.65,144988.0,16.63,16.67,16.61,16.65,144988.0
2020-09-28 13:55:00,16.65,16.68,16.62,16.63,141715.0,16.65,16.68,16.62,16.63,141715.0
2020-09-28 14:00:00,16.63,16.67,16.6,16.66,123259.0,16.63,16.67,16.6,16.66,123259.0
2020-09-28 14:05:00,16.66,16.72,16.65,16.72,165774.0,16.66,16.72,16.65,16.72,165774.0
2020-09-28 14:10:00,16.72,16.75,16.69,16.7,136443.0,16.72,16.75,16.69,16.7,136443.0
2020-09-28 14:15:00,16.7,16.76,16.7,16.73,107181.0,16.7,16.76,16.7,16.73,107181.0
2020-09-28 14:20:00,16.73,16.74,16.64,16.65,148668.0,16.73,16.74,16.64,16.65,148668.0
2020-09-28 14:25:00,16.65,16.7,16.64,16.67,91859.0,16.65,16.7,16.64,16.67,91859.0
2020-09-28 14:30:00,16.66,16.77,16.66,16.77,146069.0,16.66,16.77,16.66,16.77,146069.0
2020-09-28 14:35:00,16.77,16.85,16.74,16.85,316602.0,16.77,16.85,16.74,16.85,316602.0
2020-09-28 14:40:00,16.85,16.87,16.81,16.84,219762.0,16.85,16.87,16.81,16.84,219762.0
2020-09-28 14:45:00,16.84,16.9,16.84,16.87,291769.0,16.84,16.9,16.84,16.87,291769.0
2020-09-28 14:50:00,16.86,16.92,16.85,16.91,224418.0,16.86,16.92,16.85,16.91,224418.0
2020-09-28 14:55:00,16.92,16.93,16.89,16.9,184190.0,16.92,16.93,16.89,16.9,184190.0
2020-09-28 15:00:00,16.91,16.91,16.86,16.89,150066.0,16.91,16.91,16.86,16.89,150066.0
2020-09-28 15:05:00,16.89,16.9,16.77,16.8,261820.0,16.89,16.9,16.77,16.8,261820.0
2020-09-28 15:10:00,16.81,16.85,16.78,16.82,183947.0,16.81,16.85,16.78,16.82,183947.0
2020-09-28 15:15:00,16.83,16.86,16.8,16.83,150462.0,16.83,16.86,16.8,16.83,150462.0
2020-09-28 15:20:00,16.83,16.84,16.76,16.79,175006.0,16.83,16.84,16.76,16.79,175006.0
2020-09-28 15:25:00,16.79,16.86,16.79,16.85,233214.0,16.79,16.86,16.79,16.85,233214.0
2020-09-28 15:30:00,16.84,16.84,16.79,16.8,172320.0,16.84,16.84,16.79,16.8,172320.0
2020-09-28 15:35:00,16.8,16.83,16.77,16.78,132413.0,16.8,16.83,16.77,16.78,132413.0
2020-09-28 15:40:00,16.79,16.82,16.78,16.81,233246.0,16.79,16.82,16.78,16.81,233246.0
2020-09-28 15:45:00,16.8,16.81,16.73,16.75,391555.0,16.8,16.81,16.73,16.75,391555.0
2020-09-28 15:50:00,16.73,16.75,16.7,16.71,253782.0,16.73,16.75,16.7,16.71,253782.0
2020-09-28 15:55:00,16.7,16.71,16.66,16.68,616430.0,16.7,16.71,16.66,16.68,616430.0
2020-09-29 09:30:00,16.6,16.6,16.34,16.51,812455.0,16.6,16.6,16.34,16.51,812455.0
2020-09-29 09:35:00,16.52,16.85,16.47,16.78,644267.0,16.52,16.85,16.47,16.78,644267.0
2020-09-29 09:40:00,16.79,16.8,16.5,16.5,556677.0,16.79,16.8,16.5,16.5,556677.0
2020-09-29 09:45:00,16.49,16.65,16.44,16.46,448215.0,16.49,16.65,16.44,16.46,448215.0
2020-09-29 09:50:00,16.45,16.57,16.36,16.52,346776.0,16.45,16.57,16.36,16.52,346776.0
2020-09-29 09:55:00,16.51,16.65,16.49,16.57,339416.0,16.51,16.65,16.49,16.57,339416.0
2020-09-29 10:00:00,16.56,16.66,16.48,16.55,292018.0,16.56,16.66,16.48,16.55,292018.0
2020-09-29 10:05:00,16.57,16.61,16.44,16.54,178219.0,16.57,16.61,16.44,16.54,178219.0
2020-09-29 10:10:00,16.54,16.57,16.47,16.53,119798.0,16.54,16.57,16.47,16.53,119798.0
2020-09-29 10:15:00,16.53,16.57,16.49,16.54,140047.0,16.53,16.57,16.49,16.54,140047.0
2020-09-29 10:20:00,16.54,16.57,16.51,16.52,122830.0,16.54,16.57,16.51,16.52,122830.0
2020-09-29 10:25:00,16.52,16.56,16.47,16.5,81891.0,16.52,16.56,16.47,16.5,81891.0
2020-09-29 10:30:00,16.51,16.57,16.46,16.48,90635.0,16.51,16.57,16.46,16.48,90635.0
2020-09-29 10:35:00,16.47,16.47,16.37,16.41,308881.0,16.47,16.47,16.37,16.41,308881.0
2020-09-29 10:40:00,16.42,16.48,16.4,16.45,133913.0,16.42,16.48,16.4,16.45,133913.0
2020-09-29 10:45:00,16.44,16.5,16.41,16.5,133467.0,16.44,16.5,16.41,16.5,133467.0
2020-09-29 10:50:00,16.49,16.53,16.39,16.43,181045.0,16.49,16.53,16.39,16.43,181045.0
2020-09-29 10:55:00,16.43,16.45,16.36,16.37,155014.0,16.43,16.45,16.36,16.37,155014.0
2020-09-29 11:00:00,16.37,16.4,16.32,16.36,222808.0,16.37,16.4,16.32,16.36,222808.0
2020-09-29 11:05:00,16.35,16.38,16.32,16.33,145791.0,16.35,16.38,16.32,16.33,145791.0
2020-09-29 11:10:00,16.33,16.42,16.31,16.42,191256.0,16.33,16.42,16.31,16.42,191256.0
2020-09-29 11:15:00,16.41,16.6,16.41,16.6,355977.0,16.41,16.6,16.41,16.6,355977.0
2020-09-29 11:20:00,16.59,16.62,16.55,16.61,307058.0,16.59,16.62,16.55,16.61,307058.0
2020-09-29 11:25:00,16.61,16.61,16.53,16.53,199693.0,16.61,16.61,16.53,16.53,199693.0
2020-09-29 11:30:00,16.53,16.57,16.5,16.54,91870.0,16.53,16.57,16.5,16.54,91870.0
2020-09-29 11:35:00,16.53,16.61,16.52,16.61,99394.0,16.53,16.61,16.52,16.61,99394.0
2020-09-29 11:40:00,16.6,16.61,16.46,16.46,186852.0,16.6,16.61,16.46,16.46,186852.0
2020-09-29 11:45:00,16.46,16.49,16.34,16.35,226152.0,16.46,16.49,16.34,16.35,226152.0
2020-09-29 11:50:00,16.34,16.36,16.28,16.33,278935.0,16.34,16.36,16.28,16.33,278935.0
2020-09-29 11:55:00,16.34,16.41,16.33,16.36,151391.0,16.34,16.41,16.33,16.36,151391.0
2020-09-29 12:00:00,16.37,16.39,16.32,16.35,120241.0,16.37,16.39,16.32,16.35,120241.0
2020-09-29 12:05:00,16.35,16.41,16.32,16.4,114673.0,16.35,16.41,16.32,16.4,114673.0
2020-09-29 12:10:00,16.38,16.41,16.36,16.37,72461.0,16.38,16.41,16.36,16.37,72461.0
2020-09-29 12:15:00,16.37,16.45,16.36,16.44,72248.0,16.37,16.45,16.36,16.44,72248.0
2020-09-29 12:20:00,16.44,16.45,16.39,16.39,61268.0,16.44,16.45,16.39,16.39,61268.0
2020-09-29 12:25:00,16.39,16.49,16.39,16.46,161459.0,16.39,16.49,16.39,16.46,161459.0
2020-09-29 12:30:00,16.46,16.49,16.43,16.48,88882.0,16.46,16.49,16.43,16.48,88882.0
2020-09-29 12:35:00,16.48,16.52,16.47,16.5,55229.0,16.48,16.52,16.47,16.5,55229.0
2020-09-29 12:40:00,16.51,16.51,16.44,16.44,96507.0,16.51,16.51,16.44,16.44,96507.0
2020-09-29 12:45:00,16.44,16.49,16.43,16.46,83146.0,16.44,16.49,16.43,16.46,83146.0
2020-09-29 12:50:00,16.47,16.48,16.46,16.47,45947.0,16.47,16.48,16.46,16.47,45947.0
2020-09-29 12:55:00,16.48,16.49,16.44,16.47,70149.0,16.48,16.49,16.44,16.47,70149.0
2020-09-29 13:00:00,16.48,16.51,16.47,16.48,78777.0,16.48,16.51,16.47,16.48,78777.0
2020-09-29 13:05:00,16.47,16.47,16.4,16.42,126901.0,16.47,16.47,16.4,16.42,126901.0
2020-09-29 13:10:00,16.41,16.43,16.38,16.42,88729.0,16.41,16.43,16.38,16.42,88729.0
2020-09-29 13:15:00,16.43,16.48,16.42,16.45,113270.0,16.43,16.48,16.42,16.45,113270.0
2020-09-29 13:20:00,16.44,16.48,16.43,16.46,36429.0,16.44,16.48,16.43,16.46,36429.0
2020-09-29 13:25:00,16.46,16.49,16.45,16.48,42726.0,16.46,16.49,16.45,16.48,42726.0
2020-09-29 13:30:00,16.47,16.49,16.43,16.48,60650.0,16.47,16.49,16.43,16.48,60650.0
2020-09-29 13:35:00,16.48,16.56,16.48,16.53,203445.0,16.48,16.56,16.48,16.53,203445.0
2020-09-29 13:40:00,16.53,16.53,16.49,16.5,83635.0,16.53,16.53,16.49,16.5,83635.0
2020-09-29 13:45:00,16.51,16.54,16.5,16.53,74743.0,16.51,16.54,16.5,16.53,74743.0
2020-09-29 13:50:00,16.53,16.59,16.52,16.58,126525.0,16.53,16.59,16.52,16.58,126525.0
2020-09-29 13:55:00,16.58,16.58,16.53,16.54,148563.0,16.58,16.58,16.53,16.54,148563.0
2020-09-29 14:00:00,16.55,16.57,16.53,16.56,95287.0,16.55,16.57,16.53,16.56,95287.0
2020-09-29 14:05:00,16.55,16.56,16.52,16.53,48004.0,16.55,16.56,16.52,16.53,48004.0
2020-09-29 14:10:00,16.53,16.55,16.5,16.55,106158.0,16.53,16.55,16.5,16.55,106158.0
2020-09-29 14:15:00,16.55,16.62,16.55,16.62,106456.0,16.55,16.62,16.55,16.62,106456.0
2020-09-29 14:20:00,16.61,16.64,16.61,16.64,99675.0,16.61,16.64,16.61,16.64,99675.0
2020-09-29 14:25:00,16.64,16.67,16.63,16.64,83167.0,16.64,16.67,16.63,16.64,83167.0
2020-09-29 14:30:00,16.65,16.67,16.61,16.61,191998.0,16.65,16.67,16.61,16.61,191998.0
2020-09-29 14:35:00,16.62,16.65,16.61,16.62,105496.0,16.62,16.65,16.61,16.62,105496.0
2020-09-29 14:40:00,16.63,16.65,16.6,16.64,75421.0,16.63,16.65,16.6,16.64,75421.0
2020-09-29 14:45:00,16.64,16.66,16.63,16.65,88960.0,16.64,16.66,16.63,16.65,88960.0
2020-09-29 14:50:00,16.65,16.7,16.64,16.69,150267.0,16.65,16.7,16.64,16.69,150267.0
2020-09-29 14:55:00,16.69,16.69,16.6,16.6,143242.0,16.69,16.69,16.6,16.6,143242.0
2020-09-29 15:00:00,16.61,16.63,16.6,16.62,81910.0,16.61,16.63,16.6,16.62,81910.0
2020-09-29 15:05:00,16.62,16.63,16.6,16.61,56831.0,16.62,16.63,16.6,16.61,56831.0
2020-09-29 15:10:00,16.62,16.65,16.61,16.64,63645.0,16.62,16.65,16.61,16.64,63645.0
2020-09-29 15:15:00,16.62,16.67,16.61,16.66,85757.0,16.62,16.67,16.61,16.66,85757.0
2020-09-29 15:20:00,16.66,16.66,16.61,16.63,91137.0,16.66,16.66,16.61,16.63,91137.0
2020-09-29 15:25:00,16.63,16.64,16.58,16.61,163730.0,16.63,16.64,16.58,16.61,163730.0
2020-09-29 15:30:00,16.61,16.66,16.6,16.64,119084.0,16.61,16.66,16.6,16.64,119084.0
2020-09-29 15:35:00,16.64,16.65,16.58,16.59,177281.0,16.64,16.65,16.58,16.59,177281.0
2020-09-29 15:40:00,16.6,16.61,16.56,16.57,115843.0,16.6,16.61,16.56,16.57,115843.0
2020-09-29 15:45:00,16.58,16.61,16.56,16.58,207576.0,16.58,16.61,16.56,16.58,207576.0
2020-09-29 15:50:00,16.58,16.61,16.55,16.58,196137.0,16.58,16.61,16.55,16.58,196137.0
2020-09-29 15:55:00,16.57,16.59,16.54,16.56,436749.0,16.57,16.59,16.54,16.56,436749.0
2020-09-30 09:30:00,17.09,17.71,16.97,17.62,2734097.0,17.09,17.71,16.97,17.62,2734097.0
2020-09-30 09:35:00,17.63,17.7,17.39,17.64,1828298.0,17.63,17.7,17.39,17.64,1828298.0
2020-09-30 09:40:00,17.61,17.73,17.54,17.61,1171164.0,17.61,17.73,17.54,17.61,1171164.0
2020-09-30 09:45:00,17.61,18.0,17.61,17.98,1494852.0,17.61,18.0,17.61,17.98,1494852.0
2020-09-30 09:50:00,17.98,18.12,17.95,18.1,2283974.0,17.98,18.12,17.95,18.1,2283974.0
2020-09-30 09:55:00,18.1,18.23,17.88,17.89,2023609.0,18.1,18.23,17.88,17.89,2023609.0
2020-09-30 10:00:00,17.89,18.13,17.8,18.1,1362964.0,17.89,18.13,17.8,18.1,1362964.0
2020-09-30 10:05:00,18.1,18.14,17.82,17.87,1053594.0,18.1,18.14,17.82,17.87,1053594.0
2020-09-30 10:10:00,17.88,17.93,17.66,17.69,816815.0,17.88,17.93,17.66,17.69,816815.0
2020-09-30 10:15:00,17.69,17.75,17.56,17.64,899932.0,17.69,17.75,17.56,17.64,899932.0
2020-09-30 10:20:00,17.64,17.7,17.55,17.62,518470.0,17.64,17.7,17.55,17.62,518470.0
2020-09-30 10:25:00,17.62,17.66,17.55,17.59,663208.0,17.62,17.66,17.55,17.59,663208.0
2020-09-30 10:30:00,17.6,17.75,17.49,17.7,716008.0,17.6,17.75,17.49,17.7,716008.0
2020-09-30 10:35:00,17.7,17.77,17.63,17.73,478074.0,17.7,17.77,17.63,17.73,478074.0
2020-09-30 10:40:00,17.73,17.81,17.7,17.79,504534.0,17.73,17.81,17.7,17.79,504534.0
2020-09-30 10:45:00,17.79,17.85,17.72,17.73,436288.0,17.79,17.85,17.72,17.73,436288.0
2020-09-30 10:50:00,17.73,17.79,17.69,17.77,395334.0,17.73,17.79,17.69,17.77,395334.0
2020-09-30 10:55:00,17.77,17.78,17.67,17.7,336944.0,17.77,17.78,17.67,17.7,336944.0
2020-09-30 11:00:00,17.69,17.71,17.53,17.54,349799.0,17.69,17.71,17.53,17.54,349799.0
2020-09-30 11:05:00,17.54,17.58,17.46,17.5,629873.0,17.54,17.58,17.46,17.5,629873.0
2020-09-30 11:10:00,17.5,17.6,17.47,17.5,632855.0,17.5,17.6,17.47,17.5,632855.0
2020-09-30 11:15:00,17.5,17.51,17.41,17.46,414497.0,17.5,17.51,17.41,17.46,414497.0
2020-09-30 11:20:00,17.47,17.53,17.46,17.46,270512.0,17.47,17.53,17.46,17.46,270512.0
2020-09-30 11:25:00,17.46,17.52,17.42,17.43,233349.0,17.46,17.52,17.42,17.43,233349.0
2020-09-30 11:30:00,17.43,17.46,17.39,17.4,288854.0,17.43,17.46,17.39,17.4,288854.0
2020-09-30 11:35:00,17.41,17.53,17.38,17.52,434727.0,17.41,17.53,17.38,17.52,434727.0
2020-09-30 11:40:00,17.53,17.56,17.49,17.53,278531.0,17.53,17.56,17.49,17.53,278531.0
2020-09-30 11:45:00,17.53,17.65,17.51,17.62,325141.0,17.53,17.65,17.51,17.62,325141.0
2020-09-30 11:50:00,17.62,17.62,17.5,17.53,201180.0,17.62,17.62,17.5,17.53,201180.0
2020-09-30 11:55:00,17.52,17.54,17.4,17.41,185799.0,17.52,17.54,17.4,17.41,185799.0
2020-09-30 12:00:00,17.41,17.46,17.4,17.44,150623.0,17.41,17.46,17.4,17.44,150623.0
2020-09-30 12:05:00,17.44,17.49,17.4,17.45,186173.0,17.44,17.49,17.4,17.45,186173.0
2020-09-30 12:10:00,17.45,17.46,17.41,17.42,180432.0,17.45,17.46,17.41,17.42,180432.0
2020-09-30 12:15:00,17.41,17.44,17.39,17.4,159977.0,17.41,17.44,17.39,17.4,159977.0
2020-09-30 12:20:00,17.39,17.46,17.38,17.42,224523.0,17.39,17.46,17.38,17.42,224523.0
2020-09-30 12:25:00,17.43,17.45,17.38,17.44,212563.0,17.43,17.45,17.38,17.44,212563.0
2020-09-30 12:30:00,17.43,17.5,17.42,17.43,224853.0,17.43,17.5,17.42,17.43,224853.0
2020-09-30 12:35:00,17.43,17.43,17.39,17.42,138892.0,17.43,17.43,17.39,17.42,138892.0
2020-09-30 12:40:00,17.42,17.43,17.33,17.37,244574.0,17.42,17.43,17.33,17.37,244574.0
2020-09-30 12:45:00,17.36,17.42,17.35,17.4,137607.0,17.36,17.42,17.35,17.4,137607.0
2020-09-30 12:50:00,17.4,17.43,17.34,17.36,140073.0,17.4,17.43,17.34,17.36,140073.0
2020-09-30 12:55:00,17.35,17.43,17.35,17.41,186465.0,17.35,17.43,17.35,17.41,186465.0
2020-09-30 13:00:00,17.41,17.42,17.32,17.32,143370.0,17.41,17.42,17.32,17.32,143370.0
2020-09-30 13:05:00,17.32,17.36,17.28,17.29,230497.0,17.32,17.36,17.28,17.29,230497.0
2020-09-30 13:10:00,17.28,17.31,17.27,17.29,103720.0,17.28,17.31,17.27,17.29,103720.0
2020-09-30 13:15:00,17.29,17.35,17.28,17.33,165692.0,17.29,17.35,17.28,17.33,165692.0
2020-09-30 13:20:00,17.34,17.42,17.33,17.42,226923.0,17.34,17.42,17.33,17.42,226923.0
2020-09-30 13:25:00,17.41,17.45,17.4,17.44,236711.0,17.41,17.45,17.4,17.44,236711.0
2020-09-30 13:30:00,17.43,17.5,17.42,17.49,249118.0,17.43,17.5,17.42,17.49,249118.0
2020-09-30 13:35:00,17.49,17.5,17.45,17.46,117015.0,17.49,17.5,17.45,17.46,117015.0
2020-09-30 13:40:00,17.46,17.48,17.44,17.44,126504.0,17.46,17.48,17.44,17.44,126504.0
2020-09-30 13:45:00,17.45,17.46,17.38,17.39,126009.0,17.45,17.46,17.38,17.39,126009.0
2020-09-30 13:50:00,17.38,17.43,17.36,17.38,114304.0,17.38,17.43,17.36,17.38,114304.0
2020-09-30 13:55:00,17.38,17.41,17.35,17.4,99139.0,17.38,17.41,17.35,17.4,99139.0
2020-09-30 14:00:00,17.4,17.45,17.39,17.4,113360.0,17.4,17.45,17.39,17.4,113360.0
2020-09-30 14:05:00,17.4,17.43,17.37,17.41,170416.0,17.4,17.43,17.37,17.41,170416.0
2020-09-30 14:10:00,17.41,17.42,17.39,17.41,60441.0,17.41,17.42,17.39,17.41,60441.0
2020-09-30 14:15:00,17.41,17.41,17.34,17.34,98425.0,17.41,17.41,17.34,17.34,98425.0
2020-09-30 14:20:00,17.35,17.38,17.26,17.3,230519.0,17.35,17.38,17.26,17.3,230519.0
2020-09-30 14:25:00,17.3,17.3,17.18,17.22,419135.0,17.3,17.3,17.18,17.22,419135.0
2020-09-30 14:30:00,17.21,17.23,17.1,17.21,373948.0,17.21,17.23,17.1,17.21,373948.0
2020-09-30 14:35:00,17.21,17.22,17.08,17.08,407444.0,17.21,17.22,17.08,17.08,407444.0
2020-09-30 14:40:00,17.08,17.12,17.01,17.03,301099.0,17.08,17.12,17.01,17.03,301099.0
2020-09-30 14:45:00,17.03,17.04,16.94,17.01,566032.0,17.03,17.04,16.94,17.01,566032.0
2020-09-30 14:50:00,17.01,17.12,17.0,17.06,540168.0,17.01,17.12,17.0,17.06,540168.0
2020-09-30 14:55:00,17.06,17.18,17.04,17.18,401939.0,17.06,17.18,17.04,17.18,401939.0
2020-09-30 15:00:00,17.17,17.21,17.08,17.09,276182.0,17.17,17.21,17.08,17.09,276182.0
2020-09-30 15:05:00,17.1,17.19,17.1,17.14,150750.0,17.1,17.19,17.1,17.14,150750.0
2020-09-30 15:10:00,17.14,17.18,17.06,17.07,295216.0,17.14,17.18,17.06,17.07,295216.0
2020-09-30 15:15:00,17.07,17.12,17.04,17.05,231933.0,17.07,17.12,17.04,17.05,231933.0
2020-09-30 15:20:00,17.05,17.08,16.98,17.07,238847.0,17.05,17.08,16.98,17.07,238847.0
2020-09-30 15:25:00,17.08,17.13,17.02,17.11,181739.0,17.08,17.13,17.02,17.11,181739.0
2020-09-30 15:30:00,17.11,17.11,17.05,17.08,172659.0,17.11,17.11,17.05,17.08,172659.0
2020-09-30 15:35:00,17.08,17.11,17.06,17.07,203476.0,17.08,17.11,17.06,17.07,203476.0
2020-09-30 15:40:00,17.07,17.14,17.05,17.12,204617.0,17.07,17.14,17.05,17.12,204617.0
2020-09-30 15:45:00,17.12,17.2,17.1,17.18,323582.0,17.12,17.2,17.1,17.18,323582.0
2020-09-30 15:50:00,17.18,17.2,17.16,17.18,380293.0,17.18,17.2,17.16,17.18,380293.0
2020-09-30 15:55:00,17.17,17.19,17.11,17.11,597120.0,17.17,17.19,17.11,17.11,597120.0
2020-10-01 09:30:00,17.4,17.4,17.04,17.07,1822887.0,17.4,17.4,17.04,17.07,1822887.0
2020-10-01 09:35:00,17.07,17.25,16.92,17.23,1145236.0,17.07,17.25,16.92,17.23,1145236.0
2020-10-01 09:40:00,17.23,17.41,17.06,17.06,1036424.0,17.23,17.41,17.06,17.06,1036424.0
2020-10-01 09:45:00,17.07,17.18,16.98,17.1,544357.0,17.07,17.18,16.98,17.1,544357.0
2020-10-01 09:50:00,17.09,17.09,16.9,16.96,614366.0,17.09,17.09,16.9,16.96,614366.0
2020-10-01 09:55:00,16.96,17.1,16.91,16.98,786248.0,16.96,17.1,16.91,16.98,786248.0
2020-10-01 10:00:00,16.96,17.01,16.82,16.9,601343.0,16.96,17.01,16.82,16.9,601343.0
2020-10-01 10:05:00,16.9,16.91,16.78,16.82,545605.0,16.9,16.91,16.78,16.82,545605.0
2020-10-01 10:10:00,16.82,16.91,16.74,16.9,672119.0,16.82,16.91,16.74,16.9,672119.0
2020-10-01 10:15:00,16.91,17.0,16.88,16.93,595444.0,16.91,17.0,16.88,16.93,595444.0
2020-10-01 10:20:00,16.92,17.08,16.9,17.03,422082.0,16.92,17.08,16.9,17.03,422082.0
2020-10-01 10:25:00,17.02,17.06,16.93,17.03,281034.0,17.02,17.06,16.93,17.03,281034.0
2020-10-01 10:30:00,17.04,17.07,16.99,17.06,161947.0,17.04,17.07,16.99,17.06,161947.0
2020-10-01 10:35:00,17.07,17.17,17.04,17.09,364255.0,17.07,17.17,17.04,17.09,364255.0
2020-10-01 10:40:00,17.09,17.15,17.05,17.1,338506.0,17.09,17.15,17.05,17.1,338506.0
2020-10-01 10:45:00,17.11,17.11,16.97,17.01,276059.0,17.11,17.11,16.97,17.01,276059.0
2020-10-01 10:50:00,17.01,17.03,16.95,16.96,214316.0,17.01,17.03,16.95,16.96,214316.0
2020-10-01 10:55:00,16.96,16.97,16.91,16.95,108750.0,16.96,16.97,16.91,16.95,108750.0
2020-10-01 11:00:00,16.96,16.97,16.9,16.95,118838.0,16.96,16.97,16.9,16.95,118838.0
2020-10-01 11:05:00,16.94,16.96,16.87,16.89,166194.0,16.94,16.96,16.87,16.89,166194.0
2020-10-01 11:10:00,16.89,16.95,16.87,16.93,141561.0,16.89,16.95,16.87,16.93,141561.0
2020-10-01 11:15:00,16.93,16.98,16.92,16.95,120450.0,16.93,16.98,16.92,16.95,120450.0
2020-10-01 11:20:00,16.96,16.98,16.94,16.98,131455.0,16.96,16.98,16.94,16.98,131455.0
2020-10-01 11:25:00,16.98,16.98,16.89,16.91,141545.0,16.98,16.98,16.89,16.91,141545.0
2020-10-01 11:30:00,16.91,16.95,16.89,16.94,81608.0,16.91,16.95,16.89,16.94,81608.0
2020-10-01 11:35:00,16.95,16.95,16.84,16.89,167038.0,16.95,16.95,16.84,16.89,167038.0
2020-10-01 11:40:00,16.89,16.91,16.87,16.89,137447.0,16.89,16.91,16.87,16.89,137447.0
2020-10-01 11:45:00,16.89,16.91,16.85,16.89,175222.0,16.89,16.91,16.85,16.89,175222.0
2020-10-01 11:50:00,16.88,16.91,16.86,16.89,95889.0,16.88,16.91,16.86,16.89,95889.0
2020-10-01 11:55:00,16.89,16.92,16.89,16.89,107023.0,16.89,16.92,16.89,16.89,107023.0
2020-10-01 12:00:00,16.89,16.91,16.86,16.91,103467.0,16.89,16.91,16.86,16.91,103467.0
2020-10-01 12:05:00,16.91,16.93,16.88,16.88,128964.0,16.91,16.93,16.88,16.88,128964.0
2020-10-01 12:10:00,16.88,16.91,16.86,16.89,110415.0,16.88,16.91,16.86,16.89,110415.0
2020-10-01 12:15:00,16.89,16.9,16.85,16.86,134934.0,16.89,16.9,16.85,16.86,134934.0
2020-10-01 12:20:00,16.86,16.89,16.83,16.85,153671.0,16.86,16.89,16.83,16.85,153671.0
2020-10-01 12:25:00,16.85,16.85,16.82,16.84,93775.0,16.85,16.85,16.82,16.84,93775.0
2020-10-01 12:30:00,16.83,16.87,16.83,16.83,91715.0,16.83,16.87,16.83,16.83,91715.0
2020-10-01 12:35:00,16.84,16.85,16.81,16.82,96416.0,16.84,16.85,16.81,16.82,96416.0
2020-10-01 12:40:00,16.82,16.96,16.82,16.96,177633.0,16.82,16.96,16.82,16.96,177633.0
2020-10-01 12:45:00,16.95,16.96,16.91,16.93,123527.0,16.95,16.96,16.91,16.93,123527.0
2020-10-01 12:50:00,16.94,16.95,16.9,16.91,92651.0,16.94,16.95,16.9,16.91,92651.0
2020-10-01 12:55:00,16.92,16.94,16.88,16.91,61406.0,16.92,16.94,16.88,16.91,61406.0
2020-10-01 13:00:00,16.91,16.99,16.9,16.98,126235.0,16.91,16.99,16.9,16.98,126235.0
2020-10-01 13:05:00,16.97,17.07,16.95,17.05,220762.0,16.97,17.07,16.95,17.05,220762.0
2020-10-01 13:10:00,17.05,17.06,17.0,17.03,147802.0,17.05,17.06,17.0,17.03,147802.0
2020-10-01 13:15:00,17.03,17.06,17.0,17.06,102494.0,17.03,17.06,17.0,17.06,102494.0
2020-10-01 13:20:00,17.05,17.12,17.04,17.09,207474.0,17.05,17.12,17.04,17.09,207474.0
2020-10-01 13:25:00,17.1,17.1,17.06,17.07,70091.0,17.1,17.1,17.06,17.07,70091.0
2020-10-01 13:30:00,17.07,17.15,17.06,17.14,168030.0,17.07,17.15,17.06,17.14,168030.0
2020-10-01 13:35:00,17.15,17.19,17.14,17.17,207970.0,17.15,17.19,17.14,17.17,207970.0
2020-10-01 13:40:00,17.16,17.19,17.14,17.16,139465.0,17.16,17.19,17.14,17.16,139465.0
2020-10-01 13:45:00,17.16,17.2,17.15,17.16,205454.0,17.16,17.2,17.15,17.16,205454.0
2020-10-01 13:50:00,17.16,17.17,17.12,17.17,116814.0,17.16,17.17,17.12,17.17,116814.0
2020-10-01 13:55:00,17.16,17.23,17.14,17.17,225908.0,17.16,17.23,17.14,17.17,225908.0
2020-10-01 14:00:00,17.17,17.2,17.02,17.11,249333.0,17.17,17.2,17.02,17.11,249333.0
2020-10-01 14:05:00,17.12,17.12,17.01,17.04,172151.0,17.12,17.12,17.01,17.04,172151.0
2020-10-01 14:10:00,17.04,17.05,17.0,17.03,142034.0,17.04,17.05,17.0,17.03,142034.0
2020-10-01 14:15:00,17.03,17.08,17.02,17.06,99518.0,17.03,17.08,17.02,17.06,99518.0
2020-10-01 14:20:00,17.06,17.16,17.05,17.16,227901.0,17.06,17.16,17.05,17.16,227901.0
2020-10-01 14:25:00,17.16,17.24,17.15,17.23,196711.0,17.16,17.24,17.15,17.23,196711.0
2020-10-01 14:30:00,17.23,17.25,17.18,17.21,184955.0,17.23,17.25,17.18,17.21,184955.0
2020-10-01 14:35:00,17.21,17.27,17.2,17.27,281953.0,17.21,17.27,17.2,17.27,281953.0
2020-10-01 14:40:00,17.26,17.27,17.18,17.23,228000.0,17.26,17.27,17.18,17.23,228000.0
2020-10-01 14:45:00,17.23,17.23,17.17,17.22,135537.0,17.23,17.23,17.17,17.22,135537.0
2020-10-01 14:50:00,17.21,17.25,17.2,17.24,61838.0,17.21,17.25,17.2,17.24,61838.0
2020-10-01 14:55:00,17.25,17.26,17.23,17.23,126751.0,17.25,17.26,17.23,17.23,126751.0
2020-10-01 15:00:00,17.23,17.27,17.22,17.24,173572.0,17.23,17.27,17.22,17.24,173572.0
2020-10-01 15:05:00,17.25,17.25,17.19,17.22,161910.0,17.25,17.25,17.19,17.22,161910.0
2020-10-01 15:10:00,17.22,17.25,17.2,17.2,167743.0,17.22,17.25,17.2,17.2,167743.0
2020-10-01 15:15:00,17.21,17.22,17.16,17.19,116097.0,17.21,17.22,17.16,17.19,116097.0
2020-10-01 15:20:00,17.19,17.2,17.13,17.19,130074.0,17.19,17.2,17.13,17.19,130074.0
2020-10-01 15:25:00,17.19,17.22,17.16,17.21,113667.0,17.19,17.22,17.16,17.21,113667.0
2020-10-01 15:30:00,17.21,17.24,17.2,17.23,125076.0,17.21,17.24,17.2,17.23,125076.0
2020-10-01 15:35:00,17.23,17.3,17.22,17.29,299910.0,17.23,17.3,17.22,17.29,299910.0
2020-10-01 15:40:00,17.28,17.29,17.24,17.26,121396.0,17.28,17.29,17.24,17.26,121396.0
2020-10-01 15:45:00,17.25,17.28,17.24,17.25,136646.0,17.25,17.28,17.24,17.25,136646.0
2020-10-01 15:50:00,17.25,17.3,17.24,17.29,253004.0,17.25,17.3,17.24,17.29,253004.0
2020-10-01 15:55:00,17.29,17.35,17.28,17.35,612696.0,17.29,17.35,17.28,17.35,612696.0
2020-10-02 09:30:00,16.28,16.76,16.15,16.59,1596638.0,16.28,16.76,16.15,16.59,1596638.0
2020-10-02 09:35:00,16.58,16.82,16.52,16.77,875648.0,16.58,16.82,16.52,16.77,875648.0
2020-10-02 09:40:00,16.77,16.84,16.67,16.7,499891.0,16.77,16.84,16.67,16.7,499891.0
2020-10-02 09:45:00,16.7,16.82,16.63,16.8,390812.0,16.7,16.82,16.63,16.8,390812.0
2020-10-02 09:50:00,16.8,16.84,16.53,16.57,430353.0,16.8,16.84,16.53,16.57,430353.0
2020-10-02 09:55:00,16.57,16.61,16.5,16.54,501700.0,16.57,16.61,16.5,16.54,501700.0
2020-10-02 10:00:00,16.54,16.7,16.52,16.69,388616.0,16.54,16.7,16.52,16.69,388616.0
2020-10-02 10:05:00,16.69,16.8,16.68,16.79,305114.0,16.69,16.8,16.68,16.79,305114.0
2020-10-02 10:10:00,16.79,16.92,16.78,16.85,410778.0,16.79,16.92,16.78,16.85,410778.0
2020-10-02 10:15:00,16.85,16.9,16.81,16.82,222909.0,16.85,16.9,16.81,16.82,222909.0
2020-10-02 10:20:00,16.83,16.86,16.8,16.84,196465.0,16.83,16.86,16.8,16.84,196465.0
2020-10-02 10:25:00,16.84,16.9,16.82,16.85,202572.0,16.84,16.9,16.82,16.85,202572.0
2020-10-02 10:30:00,16.85,16.92,16.81,16.9,292601.0,16.85,16.92,16.81,16.9,292601.0
2020-10-02 10:35:00,16.91,16.92,16.8,16.83,379598.0,16.91,16.92,16.8,16.83,379598.0
2020-10-02 10:40:00,16.83,16.84,16.75,16.77,234910.0,16.83,16.84,16.75,16.77,234910.0
2020-10-02 10:45:00,16.78,16.88,16.75,16.88,277557.0,16.78,16.88,16.75,16.88,277557.0
2020-10-02 10:50:00,16.88,16.91,16.82,16.84,173946.0,16.88,16.91,16.82,16.84,173946.0
2020-10-02 10:55:00,16.84,16.9,16.82,16.84,106186.0,16.84,16.9,16.82,16.84,106186.0
2020-10-02 11:00:00,16.83,16.87,16.8,16.84,102298.0,16.83,16.87,16.8,16.84,102298.0
2020-10-02 11:05:00,16.84,16.94,16.83,16.91,134045.0,16.84,16.94,16.83,16.91,134045.0
2020-10-02 11:10:00,16.91,17.0,16.9,16.99,276717.0,16.91,17.0,16.9,16.99,276717.0
2020-10-02 11:15:00,16.98,16.99,16.86,16.91,440221.0,16.98,16.99,16.86,16.91,440221.0
2020-10-02 11:20:00,16.9,16.94,16.89,16.91,111692.0,16.9,16.94,16.89,16.91,111692.0
2020-10-02 11:25:00,16.92,16.98,16.9,16.96,124548.0,16.92,16.98,16.9,16.96,124548.0
2020-10-02 11:30:00,16.96,16.98,16.9,16.93,160332.0,16.96,16.98,16.9,16.93,160332.0
2020-10-02 11:35:00,16.93,16.98,16.88,16.9,165971.0,16.93,16.98,16.88,16.9,165971.0
2020-10-02 11:40:00,16.89,16.95,16.88,16.9,123288.0,16.89,16.95,16.88,16.9,123288.0
2020-10-02 11:45:00,16.9,16.95,16.89,16.95,110534.0,16.9,16.95,16.89,16.95,110534.0
2020-10-02 11:50:00,16.95,16.98,16.93,16.94,113168.0,16.95,16.98,16.93,16.94,113168.0
2020-10-02 11:55:00,16.94,16.94,16.85,16.86,155772.0,16.94,16.94,16.85,16.86,155772.0
2020-10-02 12:00:00,16.86,16.9,16.84,16.84,126189.0,16.86,16.9,16.84,16.84,126189.0
2020-10-02 12:05:00,16.84,17.17,16.8,17.16,643286.0,16.84,17.17,16.8,17.16,643286.0
2020-10-02 12:10:00,17.16,17.29,17.1,17.19,579019.0,17.16,17.29,17.1,17.19,579019.0
2020-10-02 12:15:00,17.19,17.4,17.19,17.4,483736.0,17.19,17.4,17.19,17.4,483736.0
2020-10-02 12:20:00,17.4,17.43,17.26,17.32,509092.0,17.4,17.43,17.26,17.32,509092.0
2020-10-02 12:25:00,17.32,17.34,17.24,17.27,264988.0,17.32,17.34,17.24,17.27,264988.0
2020-10-02 12:30:00,17.28,17.29,17.18,17.22,245318.0,17.28,17.29,17.18,17.22,245318.0
2020-10-02 12:35:00,17.21,17.28,17.2,17.26,212181.0,17.21,17.28,17.2,17.26,212181.0
2020-10-02 12:40:00,17.26,17.27,17.22,17.26,134142.0,17.26,17.27,17.22,17.26,134142.0
2020-10-02 12:45:00,17.27,17.28,17.16,17.18,350805.0,17.27,17.28,17.16,17.18,350805.0
2020-10-02 12:50:00,17.19,17.23,17.14,17.19,180574.0,17.19,17.23,17.14,17.19,180574.0
2020-10-02 12:55:00,17.19,17.25,17.18,17.2,122211.0,17.19,17.25,17.18,17.2,122211.0
2020-10-02 13:00:00,17.21,17.25,17.18,17.18,96620.0,17.21,17.25,17.18,17.18,96620.0
2020-10-02 13:05:00,17.18,17.19,17.1,17.14,188253.0,17.18,17.19,17.1,17.14,188253.0
2020-10-02 13:10:00,17.14,17.24,17.14,17.23,147648.0,17.14,17.24,17.14,17.23,147648.0
2020-10-02 13:15:00,17.23,17.24,17.18,17.23,143439.0,17.23,17.24,17.18,17.23,143439.0
2020-10-02 13:20:00,17.23,17.27,17.22,17.25,112569.0,17.23,17.27,17.22,17.25,112569.0
2020-10-02 13:25:00,17.25,17.26,17.19,17.21,117636.0,17.25,17.26,17.19,17.21,117636.0
2020-10-02 13:30:00,17.21,17.22,17.14,17.14,159736.0,17.21,17.22,17.14,17.14,159736.0
2020-10-02 13:35:00,17.15,17.21,17.14,17.19,124946.0,17.15,17.21,17.14,17.19,124946.0
2020-10-02 13:40:00,17.2,17.21,17.07,17.1,180051.0,17.2,17.21,17.07,17.1,180051.0
2020-10-02 13:45:00,17.1,17.12,17.04,17.07,137152.0,17.1,17.12,17.04,17.07,137152.0
2020-10-02 13:50:00,17.08,17.08,17.02,17.05,143599.0,17.08,17.08,17.02,17.05,143599.0
2020-10-02 13:55:00,17.06,17.09,17.04,17.06,109955.0,17.06,17.09,17.04,17.06,109955.0
2020-10-02 14:00:00,17.06,17.15,17.06,17.14,158681.0,17.06,17.15,17.06,17.14,158681.0
2020-10-02 14:05:00,17.14,17.22,17.13,17.17,176312.0,17.14,17.22,17.13,17.17,176312.0
2020-10-02 14:10:00,17.17,17.19,17.1,17.12,178180.0,17.17,17.19,17.1,17.12,178180.0
2020-10-02 14:15:00,17.12,17.15,17.1,17.11,142063.0,17.12,17.15,17.1,17.11,142063.0
2020-10-02 14:20:00,17.11,17.14,17.08,17.13,134731.0,17.11,17.14,17.08,17.13,134731.0
2020-10-02 14:25:00,17.13,17.14,17.04,17.05,122459.0,17.13,17.14,17.04,17.05,122459.0
2020-10-02 14:30:00,17.06,17.08,17.02,17.06,103015.0,17.06,17.08,17.02,17.06,103015.0
2020-10-02 14:35:00,17.07,17.09,17.04,17.05,85350.0,17.07,17.09,17.04,17.05,85350.0
2020-10-02 14:40:00,17.05,17.11,17.03,17.08,126320.0,17.05,17.11,17.03,17.08,126320.0
2020-10-02 14:45:00,17.07,17.12,17.05,17.09,137945.0,17.07,17.12,17.05,17.09,137945.0
2020-10-02 14:50:00,17.08,17.09,17.03,17.07,74672.0,17.08,17.09,17.03,17.07,74672.0
2020-10-02 14:55:00,17.07,17.13,17.05,17.1,106916.0,17.07,17.13,17.05,17.1,106916.0
2020-10-02 15:00:00,17.1,17.1,17.02,17.05,127088.0,17.1,17.1,17.02,17.05,127088.0
2020-10-02 15:05:00,17.04,17.06,17.01,17.05,125972.0,17.04,17.06,17.01,17.05,125972.0
2020-10-02 15:10:00,17.05,17.1,17.0,17.04,139494.0,17.05,17.1,17.0,17.04,139494.0
2020-10-02 15:15:00,17.03,17.1,17.02,17.09,97314.0,17.03,17.1,17.02,17.09,97314.0
2020-10-02 15:20:00,17.09,17.14,17.08,17.13,176228.0,17.09,17.14,17.08,17.13,176228.0
2020-10-02 15:25:00,17.14,17.17,17.13,17.16,117931.0,17.14,17.17,17.13,17.16,117931.0
2020-10-02 15:30:00,17.16,17.19,17.12,17.18,172278.0,17.16,17.19,17.12,17.18,172278.0
2020-10-02 15:35:00,17.18,17.2,17.14,17.2,244653.0,17.18,17.2,17.14,17.2,244653.0
2020-10-02 15:40:00,17.2,17.25,17.18,17.23,334375.0,17.2,17.25,17.18,17.23,334375.0
2020-10-02 15:45:00,17.22,17.26,17.2,17.26,257747.0,17.22,17.26,17.2,17.26,257747.0
2020-10-02 15:50:00,17.25,17.31,17.23,17.31,403782.0,17.25,17.31,17.23,17.31,403782.0
2020-10-02 15:55:00,17.31,17.35,17.25,17.26,724988.0,17.31,17.35,17.25,17.26,724988.0
2020-10-05 09:30:00,17.06,17.36,16.92,16.92,1221153.0,17.06,17.36,16.92,16.92,1221153.0
2020-10-05 09:35:00,16.92,17.1,16.85,16.92,682886.0,16.92,17.1,16.85,16.92,682886.0
2020-10-05 09:40:00,16.92,17.11,16.84,17.03,536092.0,16.92,17.11,16.84,17.03,536092.0
2020-10-05 09:45:00,17.05,17.12,16.94,17.06,466780.0,17.05,17.12,16.94,17.06,466780.0
2020-10-05 09:50:00,17.07,17.09,16.99,17.01,252572.0,17.07,17.09,16.99,17.01,252572.0
2020-10-05 09:55:00,17.01,17.09,16.93,16.97,246980.0,17.01,17.09,16.93,16.97,246980.0
2020-10-05 10:00:00,16.97,17.04,16.93,16.99,226392.0,16.97,17.04,16.93,16.99,226392.0
2020-10-05 10:05:00,16.99,17.03,16.95,17.0,145906.0,16.99,17.03,16.95,17.0,145906.0
2020-10-05 10:10:00,17.0,17.0,16.92,16.96,134434.0,17.0,17.0,16.92,16.96,134434.0
2020-10-05 10:15:00,16.96,17.03,16.95,17.03,162622.0,16.96,17.03,16.95,17.03,162622.0
2020-10-05 10:20:00,17.03,17.1,16.97,17.03,222214.0,17.03,17.1,16.97,17.03,222214.0
2020-10-05 10:25:00,17.04,17.04,16.94,16.97,116774.0,17.04,17.04,16.94,16.97,116774.0
2020-10-05 10:30:00,16.97,16.99,16.92,16.93,91188.0,16.97,16.99,16.92,16.93,91188.0
2020-10-05 10:35:00,16.93,17.0,16.91,16.96,153879.0,16.93,17.0,16.91,16.96,153879.0
2020-10-05 10:40:00,16.96,16.98,16.92,16.96,95210.0,16.96,16.98,16.92,16.96,95210.0
2020-10-05 10:45:00,16.96,17.05,16.96,17.05,172134.0,16.96,17.05,16.96,17.05,172134.0
2020-10-05 10:50:00,17.05,17.07,16.98,16.99,170757.0,17.05,17.07,16.98,16.99,170757.0
2020-10-05 10:55:00,17.0,17.02,16.95,16.98,61997.0,17.0,17.02,16.95,16.98,61997.0
2020-10-05 11:00:00,16.98,17.05,16.94,16.99,91518.0,16.98,17.05,16.94,16.99,91518.0
2020-10-05 11:05:00,17.0,17.01,16.93,16.93,123491.0,17.0,17.01,16.93,16.93,123491.0
2020-10-05 11:10:00,16.93,16.95,16.89,16.89,243886.0,16.93,16.95,16.89,16.89,243886.0
2020-10-05 11:15:00,16.89,16.96,16.88,16.93,107031.0,16.89,16.96,16.88,16.93,107031.0
2020-10-05 11:20:00,16.93,16.95,16.9,16.94,110529.0,16.93,16.95,16.9,16.94,110529.0
2020-10-05 11:25:00,16.94,16.97,16.9,16.91,130085.0,16.94,16.97,16.9,16.91,130085.0
2020-10-05 11:30:00,16.91,16.92,16.87,16.88,115990.0,16.91,16.92,16.87,16.88,115990.0
2020-10-05 11:35:00,16.87,16.88,16.81,16.82,167439.0,16.87,16.88,16.81,16.82,167439.0
2020-10-05 11:40:00,16.82,16.84,16.8,16.8,213710.0,16.82,16.84,16.8,16.8,213710.0
2020-10-05 11:45:00,16.8,16.85,16.8,16.82,110774.0,16.8,16.85,16.8,16.82,110774.0
2020-10-05 11:50:00,16.82,16.87,16.82,16.84,82474.0,16.82,16.87,16.82,16.84,82474.0
2020-10-05 11:55:00,16.84,16.89,16.82,16.89,130603.0,16.84,16.89,16.82,16.89,130603.0
2020-10-05 12:00:00,16.89,16.9,16.86,16.87,75841.0,16.89,16.9,16.86,16.87,75841.0
2020-10-05 12:05:00,16.87,16.89,16.85,16.88,83550.0,16.87,16.89,16.85,16.88,83550.0
2020-10-05 12:10:00,16.87,16.89,16.85,16.88,60097.0,16.87,16.89,16.85,16.88,60097.0
2020-10-05 12:15:00,16.88,16.89,16.84,16.86,51515.0,16.88,16.89,16.84,16.86,51515.0
2020-10-05 12:20:00,16.86,16.88,16.84,16.87,74133.0,16.86,16.88,16.84,16.87,74133.0
2020-10-05 12:25:00,16.86,16.87,16.84,16.87,60483.0,16.86,16.87,16.84,16.87,60483.0
2020-10-05 12:30:00,16.86,16.87,16.83,16.85,97862.0,16.86,16.87,16.83,16.85,97862.0
2020-10-05 12:35:00,16.84,16.9,16.84,16.9,89952.0,16.84,16.9,16.84,16.9,89952.0
2020-10-05 12:40:00,16.89,16.94,16.87,16.87,168600.0,16.89,16.94,16.87,16.87,168600.0
2020-10-05 12:45:00,16.87,16.88,16.84,16.86,52185.0,16.87,16.88,16.84,16.86,52185.0
2020-10-05 12:50:00,16.85,16.85,16.82,16.84,141218.0,16.85,16.85,16.82,16.84,141218.0
2020-10-05 12:55:00,16.83,16.86,16.81,16.83,98652.0,16.83,16.86,16.81,16.83,98652.0
2020-10-05 13:00:00,16.83,16.84,16.76,16.77,245643.0,16.83,16.84,16.76,16.77,245643.0
2020-10-05 13:05:00,16.77,16.77,16.74,16.76,207459.0,16.77,16.77,16.74,16.76,207459.0
2020-10-05 13:10:00,16.76,16.79,16.75,16.77,108329.0,16.76,16.79,16.75,16.77,108329.0
2020-10-05 13:15:00,16.77,16.78,16.74,16.76,99443.0,16.77,16.78,16.74,16.76,99443.0
2020-10-05 13:20:00,16.76,16.77,16.73,16.74,112106.0,16.76,16.77,16.73,16.74,112106.0
2020-10-05 13:25:00,16.73,16.8,16.73,16.79,107661.0,16.73,16.8,16.73,16.79,107661.0
2020-10-05 13:30:00,16.79,16.79,16.76,16.76,71849.0,16.79,16.79,16.76,16.76,71849.0
2020-10-05 13:35:00,16.75,16.78,16.75,16.78,71888.0,16.75,16.78,16.75,16.78,71888.0
2020-10-05 13:40:00,16.77,16.79,16.76,16.79,70821.0,16.77,16.79,16.76,16.79,70821.0
2020-10-05 13:45:00,16.78,16.78,16.74,16.77,135562.0,16.78,16.78,16.74,16.77,135562.0
2020-10-05 13:50:00,16.77,16.78,16.74,16.77,53773.0,16.77,16.78,16.74,16.77,53773.0
2020-10-05 13:55:00,16.77,16.77,16.72,16.73,82575.0,16.77,16.77,16.72,16.73,82575.0
2020-10-05 14:00:00,16.73,16.74,16.69,16.71,165459.0,16.73,16.74,16.69,16.71,165459.0
2020-10-05 14:05:00,16.71,16.72,16.7,16.71,71968.0,16.71,16.72,16.7,16.71,71968.0
2020-10-05 14:10:00,16.71,16.75,16.7,16.73,75251.0,16.71,16.75,16.7,16.73,75251.0
2020-10-05 14:15:00,16.74,16.77,16.72,16.76,77266.0,16.74,16.77,16.72,16.76,77266.0
2020-10-05 14:20:00,16.76,16.79,16.73,16.79,126844.0,16.76,16.79,16.73,16.79,126844.0
2020-10-05 14:25:00,16.79,16.81,16.75,16.81,125569.0,16.79,16.81,16.75,16.81,125569.0
2020-10-05 14:30:00,16.81,16.85,16.8,16.83,190223.0,16.81,16.85,16.8,16.83,190223.0
2020-10-05 14:35:00,16.84,16.87,16.82,16.86,147064.0,16.84,16.87,16.82,16.86,147064.0
2020-10-05 14:40:00,16.86,16.88,16.85,16.87,116170.0,16.86,16.88,16.85,16.87,116170.0
2020-10-05 14:45:00,16.87,16.93,16.86,16.9,162391.0,16.87,16.93,16.86,16.9,162391.0
2020-10-05 14:50:00,16.91,16.93,16.89,16.9,99965.0,16.91,16.93,16.89,16.9,99965.0
2020-10-05 14:55:00,16.91,16.98,16.9,16.94,271637.0,16.91,16.98,16.9,16.94,271637.0
2020-10-05 15:00:00,16.95,16.95,16.9,16.95,197840.0,16.95,16.95,16.9,16.95,197840.0
2020-10-05 15:05:00,16.95,16.95,16.89,16.93,166947.0,16.95,16.95,16.89,16.93,166947.0
2020-10-05 15:10:00,16.94,16.97,16.92,16.93,172794.0,16.94,16.97,16.92,16.93,172794.0
2020-10-05 15:15:00,16.94,16.97,16.92,16.96,231674.0,16.94,16.97,16.92,16.96,231674.0
2020-10-05 15:20:00,16.97,17.02,16.95,16.98,254894.0,16.97,17.02,16.95,16.98,254894.0
2020-10-05 15:25:00,16.99,17.06,16.98,17.04,200506.0,16.99,17.06,16.98,17.04,200506.0
2020-10-05 15:30:00,17.04,17.05,17.01,17.03,142387.0,17.04,17.05,17.01,17.03,142387.0
2020-10-05 15:35:00,17.03,17.04,17.0,17.02,170048.0,17.03,17.04,17.0,17.02,170048.0
2020-10-05 15:40:00,17.03,17.03,16.99,17.01,164550.0,17.03,17.03,16.99,17.01,164550.0
2020-10-05 15:45:00,17.01,17.02,16.97,16.99,180784.0,17.01,17.02,16.97,16.99,180784.0
2020-10-05 15:50:00,17.0,17.01,16.98,16.98,238746.0,17.0,17.01,16.98,16.98,238746.0
2020-10-05 15:55:00,16.98,17.01,16.97,16.98,563196.0,16.98,17.01,16.97,16.98,563196.0
2020-10-06 09:30:00,17.22,17.54,17.21,17.54,1115787.0,17.22,17.54,17.21,17.54,1115787.0
2020-10-06 09:35:00,17.54,17.72,17.51,17.56,1214792.0,17.54,17.72,17.51,17.56,1214792.0
2020-10-06 09:40:00,17.57,17.72,17.45,17.7,890399.0,17.57,17.72,17.45,17.7,890399.0
2020-10-06 09:45:00,17.69,17.91,17.69,17.8,1270229.0,17.69,17.91,17.69,17.8,1270229.0
2020-10-06 09:50:00,17.81,17.85,17.63,17.65,720452.0,17.81,17.85,17.63,17.65,720452.0
2020-10-06 09:55:00,17.66,17.81,17.65,17.69,658273.0,17.66,17.81,17.65,17.69,658273.0
2020-10-06 10:00:00,17.7,17.91,17.69,17.89,664098.0,17.7,17.91,17.69,17.89,664098.0
2020-10-06 10:05:00,17.89,17.91,17.79,17.82,536655.0,17.89,17.91,17.79,17.82,536655.0
2020-10-06 10:10:00,17.82,17.96,17.81,17.91,631375.0,17.82,17.96,17.81,17.91,631375.0
2020-10-06 10:15:00,17.9,17.98,17.87,17.94,443294.0,17.9,17.98,17.87,17.94,443294.0
2020-10-06 10:20:00,17.94,17.99,17.89,17.97,482587.0,17.94,17.99,17.89,17.97,482587.0
2020-10-06 10:25:00,17.98,18.11,17.95,18.1,1165966.0,17.98,18.11,17.95,18.1,1165966.0
2020-10-06 10:30:00,18.11,18.15,18.0,18.14,665039.0,18.11,18.15,18.0,18.14,665039.0
2020-10-06 10:35:00,18.14,18.24,18.11,18.15,945869.0,18.14,18.24,18.11,18.15,945869.0
2020-10-06 10:40:00,18.14,18.2,18.05,18.07,590573.0,18.14,18.2,18.05,18.07,590573.0
2020-10-06 10:45:00,18.07,18.2,18.07,18.09,700683.0,18.07,18.2,18.07,18.09,700683.0
2020-10-06 10:50:00,18.1,18.14,18.03,18.05,537772.0,18.1,18.14,18.03,18.05,537772.0
2020-10-06 10:55:00,18.05,18.06,17.95,18.01,544740.0,18.05,18.06,17.95,18.01,544740.0
2020-10-06 11:00:00,18.01,18.01,17.91,17.94,375727.0,18.01,18.01,17.91,17.94,375727.0
2020-10-06 11:05:00,17.95,18.0,17.88,17.89,362468.0,17.95,18.0,17.88,17.89,362468.0
2020-10-06 11:10:00,17.89,17.91,17.82,17.87,318910.0,17.89,17.91,17.82,17.87,318910.0
2020-10-06 11:15:00,17.88,17.89,17.74,17.74,468241.0,17.88,17.89,17.74,17.74,468241.0
2020-10-06 11:20:00,17.74,17.8,17.73,17.79,275113.0,17.74,17.8,17.73,17.79,275113.0
2020-10-06 11:25:00,17.8,17.8,17.68,17.75,281606.0,17.8,17.8,17.68,17.75,281606.0
2020-10-06 11:30:00,17.74,17.79,17.71,17.78,259643.0,17.74,17.79,17.71,17.78,259643.0
2020-10-06 11:35:00,17.78,17.89,17.77,17.86,258559.0,17.78,17.89,17.77,17.86,258559.0
2020-10-06 11:40:00,17.86,17.9,17.83,17.83,234182.0,17.86,17.9,17.83,17.83,234182.0
2020-10-06 11:45:00,17.84,17.94,17.84,17.89,249150.0,17.84,17.94,17.84,17.89,249150.0
2020-10-06 11:50:00,17.89,17.9,17.84,17.88,145165.0,17.89,17.9,17.84,17.88,145165.0
2020-10-06 11:55:00,17.87,17.92,17.83,17.91,199842.0,17.87,17.92,17.83,17.91,199842.0
2020-10-06 12:00:00,17.91,17.94,17.85,17.86,135082.0,17.91,17.94,17.85,17.86,135082.0
2020-10-06 12:05:00,17.86,17.87,17.82,17.84,133995.0,17.86,17.87,17.82,17.84,133995.0
2020-10-06 12:10:00,17.84,17.85,17.75,17.79,142570.0,17.84,17.85,17.75,17.79,142570.0
2020-10-06 12:15:00,17.8,17.82,17.77,17.8,114742.0,17.8,17.82,17.77,17.8,114742.0
2020-10-06 12:20:00,17.8,17.85,17.79,17.84,72623.0,17.8,17.85,17.79,17.84,72623.0
2020-10-06 12:25:00,17.84,17.91,17.83,17.9,240205.0,17.84,17.91,17.83,17.9,240205.0
2020-10-06 12:30:00,17.91,17.93,17.87,17.92,114930.0,17.91,17.93,17.87,17.92,114930.0
2020-10-06 12:35:00,17.91,17.96,17.91,17.92,154335.0,17.91,17.96,17.91,17.92,154335.0
2020-10-06 12:40:00,17.92,17.95,17.91,17.93,111731.0,17.92,17.95,17.91,17.93,111731.0
2020-10-06 12:45:00,17.93,17.98,17.92,17.97,109840.0,17.93,17.98,17.92,17.97,109840.0
2020-10-06 12:50:00,17.97,18.02,17.94,17.97,357142.0,17.97,18.02,17.94,17.97,357142.0
2020-10-06 12:55:00,17.96,18.0,17.95,18.0,119157.0,17.96,18.0,17.95,18.0,119157.0
2020-10-06 13:00:00,18.01,18.01,17.94,17.97,150282.0,18.01,18.01,17.94,17.97,150282.0
2020-10-06 13:05:00,17.96,18.02,17.95,18.0,173737.0,17.96,18.02,17.95,18.0,173737.0
2020-10-06 13:10:00,17.99,18.01,17.98,18.0,91387.0,17.99,18.01,17.98,18.0,91387.0
2020-10-06 13:15:00,18.0,18.0,17.91,17.93,111945.0,18.0,18.0,17.91,17.93,111945.0
2020-10-06 13:20:00,17.93,17.94,17.89,17.89,164387.0,17.93,17.94,17.89,17.89,164387.0
2020-10-06 13:25:00,17.9,17.92,17.87,17.89,86926.0,17.9,17.92,17.87,17.89,86926.0
2020-10-06 13:30:00,17.89,17.95,17.88,17.95,140066.0,17.89,17.95,17.88,17.95,140066.0
2020-10-06 13:35:00,17.94,17.94,17.87,17.88,124946.0,17.94,17.94,17.87,17.88,124946.0
2020-10-06 13:40:00,17.89,17.9,17.83,17.83,115432.0,17.89,17.9,17.83,17.83,115432.0
2020-10-06 13:45:00,17.83,17.87,17.82,17.83,91241.0,17.83,17.87,17.82,17.83,91241.0
2020-10-06 13:50:00,17.83,17.88,17.82,17.88,73102.0,17.83,17.88,17.82,17.88,73102.0
2020-10-06 13:55:00,17.87,17.89,17.85,17.88,78280.0,17.87,17.89,17.85,17.88,78280.0
2020-10-06 14:00:00,17.87,17.88,17.84,17.88,84537.0,17.87,17.88,17.84,17.88,84537.0
2020-10-06 14:05:00,17.87,17.92,17.87,17.92,125679.0,17.87,17.92,17.87,17.92,125679.0
2020-10-06 14:10:00,17.91,17.95,17.89,17.94,96290.0,17.91,17.95,17.89,17.94,96290.0
2020-10-06 14:15:00,17.94,17.97,17.92,17.95,64403.0,17.94,17.97,17.92,17.95,64403.0
2020-10-06 14:20:00,17.95,17.96,17.92,17.93,141266.0,17.95,17.96,17.92,17.93,141266.0
2020-10-06 14:25:00,17.93,17.93,17.89,17.92,96292.0,17.93,17.93,17.89,17.92,96292.0
2020-10-06 14:30:00,17.92,17.94,17.89,17.89,73342.0,17.92,17.94,17.89,17.89,73342.0
2020-10-06 14:35:00,17.89,17.97,17.88,17.96,100681.0,17.89,17.97,17.88,17.96,100681.0
2020-10-06 14:40:00,17.96,18.0,17.96,17.98,91116.0,17.96,18.0,17.96,17.98,91116.0
2020-10-06 14:45:00,17.98,18.03,17.89,17.91,296325.0,17.98,18.03,17.89,17.91,296325.0
2020-10-06 14:50:00,17.9,17.91,17.49,17.52,1058867.0,17.9,17.91,17.49,17.52,1058867.0
2020-10-06 14:55:00,17.52,17.55,17.16,17.45,1535536.0,17.52,17.55,17.16,17.45,1535536.0
2020-10-06 15:00:00,17.45,17.45,17.24,17.29,495844.0,17.45,17.45,17.24,17.29,495844.0
2020-10-06 15:05:00,17.29,17.3,17.09,17.26,730453.0,17.29,17.3,17.09,17.26,730453.0
2020-10-06 15:10:00,17.26,17.41,17.21,17.39,564406.0,17.26,17.41,17.21,17.39,564406.0
2020-10-06 15:15:00,17.38,17.43,17.33,17.35,395395.0,17.38,17.43,17.33,17.35,395395.0
2020-10-06 15:20:00,17.34,17.4,17.31,17.35,324625.0,17.34,17.4,17.31,17.35,324625.0
2020-10-06 15:25:00,17.34,17.43,17.3,17.41,341795.0,17.34,17.43,17.3,17.41,341795.0
2020-10-06 15:30:00,17.42,17.54,17.37,17.53,352711.0,17.42,17.54,17.37,17.53,352711.0
2020-10-06 15:35:00,17.53,17.53,17.42,17.44,405331.0,17.53,17.53,17.42,17.44,405331.0
2020-10-06 15:40:00,17.44,17.48,17.39,17.42,243022.0,17.44,17.48,17.39,17.42,243022.0
2020-10-06 15:45:00,17.41,17.42,17.3,17.32,272854.0,17.41,17.42,17.3,17.32,272854.0
2020-10-06 15:50:00,17.32,17.33,17.23,17.28,497910.0,17.32,17.33,17.23,17.28,497910.0
2020-10-06 15:55:00,17.28,17.29,17.22,17.23,687944.0,17.28,17.29,17.22,17.23,687944.0
2020-10-07 09:30:00,17.75,17.94,17.69,17.72,862226.0,17.75,17.94,17.69,17.72,862226.0
2020-10-07 09:35:00,17.73,17.78,17.62,17.65,492970.0,17.73,17.78,17.62,17.65,492970.0
2020-10-07 09:40:00,17.64,17.86,17.64,17.85,778367.0,17.64,17.86,17.64,17.85,778367.0
2020-10-07 09:45:00,17.85,17.87,17.69,17.73,428900.0,17.85,17.87,17.69,17.73,428900.0
2020-10-07 09:50:00,17.73,17.78,17.66,17.75,457743.0,17.73,17.78,17.66,17.75,457743.0
2020-10-07 09:55:00,17.76,17.8,17.72,17.8,297025.0,17.76,17.8,17.72,17.8,297025.0
2020-10-07 10:00:00,17.79,17.8,17.52,17.57,423054.0,17.79,17.8,17.52,17.57,423054.0
2020-10-07 10:05:00,17.58,17.6,17.48,17.57,394335.0,17.58,17.6,17.48,17.57,394335.0
2020-10-07 10:10:00,17.57,17.58,17.46,17.52,338075.0,17.57,17.58,17.46,17.52,338075.0
2020-10-07 10:15:00,17.52,17.63,17.47,17.6,219582.0,17.52,17.63,17.47,17.6,219582.0
2020-10-07 10:20:00,17.6,17.69,17.57,17.67,273153.0,17.6,17.69,17.57,17.67,273153.0
2020-10-07 10:25:00,17.66,17.71,17.62,17.67,209715.0,17.66,17.71,17.62,17.67,209715.0
2020-10-07 10:30:00,17.68,17.74,17.66,17.68,250384.0,17.68,17.74,17.66,17.68,250384.0
2020-10-07 10:35:00,17.68,17.71,17.61,17.64,191130.0,17.68,17.71,17.61,17.64,191130.0
2020-10-07 10:40:00,17.64,17.67,17.59,17.6,184179.0,17.64,17.67,17.59,17.6,184179.0
2020-10-07 10:45:00,17.61,17.69,17.6,17.69,96001.0,17.61,17.69,17.6,17.69,96001.0
2020-10-07 10:50:00,17.69,17.76,17.68,17.73,180886.0,17.69,17.76,17.68,17.73,180886.0
2020-10-07 10:55:00,17.71,17.75,17.7,17.73,106684.0,17.71,17.75,17.7,17.73,106684.0
2020-10-07 11:00:00,17.73,17.77,17.72,17.73,139223.0,17.73,17.77,17.72,17.73,139223.0
2020-10-07 11:05:00,17.74,17.79,17.73,17.75,189564.0,17.74,17.79,17.73,17.75,189564.0
2020-10-07 11:10:00,17.75,17.8,17.74,17.8,125114.0,17.75,17.8,17.74,17.8,125114.0
2020-10-07 11:15:00,17.79,17.87,17.79,17.84,221330.0,17.79,17.87,17.79,17.84,221330.0
2020-10-07 11:20:00,17.83,17.85,17.78,17.82,134356.0,17.83,17.85,17.78,17.82,134356.0
2020-10-07 11:25:00,17.82,17.83,17.76,17.79,137813.0,17.82,17.83,17.76,17.79,137813.0
2020-10-07 11:30:00,17.79,17.89,17.78,17.87,140976.0,17.79,17.89,17.78,17.87,140976.0
2020-10-07 11:35:00,17.88,17.9,17.84,17.89,131611.0,17.88,17.9,17.84,17.89,131611.0
2020-10-07 11:40:00,17.89,17.89,17.83,17.88,116804.0,17.89,17.89,17.83,17.88,116804.0
2020-10-07 11:45:00,17.88,17.88,17.8,17.82,96010.0,17.88,17.88,17.8,17.82,96010.0
2020-10-07 11:50:00,17.83,17.85,17.79,17.84,81814.0,17.83,17.85,17.79,17.84,81814.0
2020-10-07 11:55:00,17.85,17.94,17.84,17.93,181681.0,17.85,17.94,17.84,17.93,181681.0
2020-10-07 12:00:00,17.92,17.95,17.9,17.95,132977.0,17.92,17.95,17.9,17.95,132977.0
2020-10-07 12:05:00,17.95,17.98,17.87,17.9,252804.0,17.95,17.98,17.87,17.9,252804.0
2020-10-07 12:10:00,17.91,17.92,17.88,17.89,114400.0,17.91,17.92,17.88,17.89,114400.0
2020-10-07 12:15:00,17.89,17.92,17.88,17.91,237236.0,17.89,17.92,17.88,17.91,237236.0
2020-10-07 12:20:00,17.91,17.92,17.89,17.91,50375.0,17.91,17.92,17.89,17.91,50375.0
2020-10-07 12:25:00,17.91,17.92,17.78,17.84,195785.0,17.91,17.92,17.78,17.84,195785.0
2020-10-07 12:30:00,17.84,17.89,17.83,17.88,79345.0,17.84,17.89,17.83,17.88,79345.0
2020-10-07 12:35:00,17.88,17.89,17.85,17.88,113363.0,17.88,17.89,17.85,17.88,113363.0
2020-10-07 12:40:00,17.88,17.9,17.88,17.89,48975.0,17.88,17.9,17.88,17.89,48975.0
2020-10-07 12:45:00,17.89,17.91,17.89,17.91,103277.0,17.89,17.91,17.89,17.91,103277.0
2020-10-07 12:50:00,17.91,17.92,17.87,17.91,91552.0,17.91,17.92,17.87,17.91,91552.0
2020-10-07 12:55:00,17.91,17.96,17.91,17.95,144009.0,17.91,17.96,17.91,17.95,144009.0
2020-10-07 13:00:00,17.95,18.09,17.95,18.08,349086.0,17.95,18.09,17.95,18.08,349086.0
2020-10-07 13:05:00,18.08,18.15,18.07,18.15,399524.0,18.08,18.15,18.07,18.15,399524.0
2020-10-07 13:10:00,18.14,18.16,18.06,18.09,338604.0,18.14,18.16,18.06,18.09,338604.0
2020-10-07 13:15:00,18.09,18.13,18.08,18.12,194035.0,18.09,18.13,18.08,18.12,194035.0
2020-10-07 13:20:00,18.12,18.14,18.07,18.11,121117.0,18.12,18.14,18.07,18.11,121117.0
2020-10-07 13:25:00,18.1,18.12,18.06,18.1,111335.0,18.1,18.12,18.06,18.1,111335.0
2020-10-07 13:30:00,18.1,18.14,18.07,18.13,148752.0,18.1,18.14,18.07,18.13,148752.0
2020-10-07 13:35:00,18.13,18.14,18.06,18.09,119873.0,18.13,18.14,18.06,18.09,119873.0
2020-10-07 13:40:00,18.08,18.13,18.04,18.11,180098.0,18.08,18.13,18.04,18.11,180098.0
2020-10-07 13:45:00,18.12,18.13,18.07,18.07,88280.0,18.12,18.13,18.07,18.07,88280.0
2020-10-07 13:50:00,18.08,18.11,18.07,18.09,100722.0,18.08,18.11,18.07,18.09,100722.0
2020-10-07 13:55:00,18.1,18.1,18.0,18.01,148260.0,18.1,18.1,18.0,18.01,148260.0
2020-10-07 14:00:00,18.0,18.04,17.97,18.02,121741.0,18.0,18.04,17.97,18.02,121741.0
2020-10-07 14:05:00,18.01,18.03,17.97,18.0,86125.0,18.01,18.03,17.97,18.0,86125.0
2020-10-07 14:10:00,17.99,18.02,17.97,17.98,138867.0,17.99,18.02,17.97,17.98,138867.0
2020-10-07 14:15:00,17.97,18.04,17.97,18.03,66734.0,17.97,18.04,17.97,18.03,66734.0
2020-10-07 14:20:00,18.02,18.05,18.0,18.04,124386.0,18.02,18.05,18.0,18.04,124386.0
2020-10-07 14:25:00,18.04,18.06,18.02,18.03,83806.0,18.04,18.06,18.02,18.03,83806.0
2020-10-07 14:30:00,18.03,18.03,18.0,18.02,61093.0,18.03,18.03,18.0,18.02,61093.0
2020-10-07 14:35:00,18.02,18.05,18.0,18.01,154909.0,18.02,18.05,18.0,18.01,154909.0
2020-10-07 14:40:00,18.01,18.02,17.97,18.0,109137.0,18.01,18.02,17.97,18.0,109137.0
2020-10-07 14:45:00,18.0,18.02,17.96,18.01,117377.0,18.0,18.02,17.96,18.01,117377.0
2020-10-07 14:50:00,18.01,18.02,17.99,18.02,78416.0,18.01,18.02,17.99,18.02,78416.0
2020-10-07 14:55:00,18.01,18.02,17.99,18.0,49092.0,18.01,18.02,17.99,18.0,49092.0
2020-10-07 15:00:00,18.0,18.02,17.98,18.0,65403.0,18.0,18.02,17.98,18.0,65403.0
2020-10-07 15:05:00,18.0,18.04,17.98,18.02,170424.0,18.0,18.04,17.98,18.02,170424.0
2020-10-07 15:10:00,18.03,18.04,18.0,18.02,121467.0,18.03,18.04,18.0,18.02,121467.0
2020-10-07 15:15:00,18.01,18.04,17.98,18.02,146812.0,18.01,18.04,17.98,18.02,146812.0
2020-10-07 15:20:00,18.03,18.09,18.01,18.08,192039.0,18.03,18.09,18.01,18.08,192039.0
2020-10-07 15:25:00,18.08,18.15,18.07,18.14,171083.0,18.08,18.15,18.07,18.14,171083.0
2020-10-07 15:30:00,18.14,18.15,18.09,18.1,210153.0,18.14,18.15,18.09,18.1,210153.0
2020-10-07 15:35:00,18.1,18.11,18.07,18.09,139407.0,18.1,18.11,18.07,18.09,139407.0
2020-10-07 15:40:00,18.1,18.1,18.07,18.1,107886.0,18.1,18.1,18.07,18.1,107886.0
2020-10-07 15:45:00,18.1,18.11,18.03,18.04,200691.0,18.1,18.11,18.03,18.04,200691.0
2020-10-07 15:50:00,18.05,18.06,18.03,18.05,245593.0,18.05,18.06,18.03,18.05,245593.0
2020-10-07 15:55:00,18.05,18.06,18.01,18.01,459266.0,18.05,18.06,18.01,18.01,459266.0
2020-10-08 09:30:00,18.32,18.44,18.2,18.28,964156.0,18.32,18.44,18.2,18.28,964156.0
2020-10-08 09:35:00,18.27,18.3,18.02,18.1,822757.0,18.27,18.3,18.02,18.1,822757.0
2020-10-08 09:40:00,18.09,18.16,17.93,17.98,683714.0,18.09,18.16,17.93,17.98,683714.0
2020-10-08 09:45:00,17.97,17.98,17.81,17.88,654852.0,17.97,17.98,17.81,17.88,654852.0
2020-10-08 09:50:00,17.87,17.91,17.77,17.8,588347.0,17.87,17.91,17.77,17.8,588347.0
2020-10-08 09:55:00,17.8,17.94,17.77,17.87,357975.0,17.8,17.94,17.77,17.87,357975.0
2020-10-08 10:00:00,17.87,17.87,17.72,17.8,418743.0,17.87,17.87,17.72,17.8,418743.0
2020-10-08 10:05:00,17.8,17.89,17.8,17.81,293592.0,17.8,17.89,17.8,17.81,293592.0
2020-10-08 10:10:00,17.81,17.87,17.79,17.85,204959.0,17.81,17.87,17.79,17.85,204959.0
2020-10-08 10:15:00,17.86,17.94,17.83,17.91,356601.0,17.86,17.94,17.83,17.91,356601.0
2020-10-08 10:20:00,17.91,17.94,17.85,17.87,174819.0,17.91,17.94,17.85,17.87,174819.0
2020-10-08 10:25:00,17.87,17.89,17.82,17.85,139888.0,17.87,17.89,17.82,17.85,139888.0
2020-10-08 10:30:00,17.85,17.96,17.85,17.96,183026.0,17.85,17.96,17.85,17.96,183026.0
2020-10-08 10:35:00,17.96,18.1,17.95,18.06,525831.0,17.96,18.1,17.95,18.06,525831.0
2020-10-08 10:40:00,18.07,18.09,17.95,17.96,271507.0,18.07,18.09,17.95,17.96,271507.0
2020-10-08 10:45:00,17.96,18.02,17.96,18.01,139785.0,17.96,18.02,17.96,18.01,139785.0
2020-10-08 10:50:00,18.01,18.06,18.01,18.05,142716.0,18.01,18.06,18.01,18.05,142716.0
2020-10-08 10:55:00,18.05,18.1,18.04,18.08,165387.0,18.05,18.1,18.04,18.08,165387.0
2020-10-08 11:00:00,18.07,18.08,18.03,18.04,179302.0,18.07,18.08,18.03,18.04,179302.0
2020-10-08 11:05:00,18.04,18.07,17.98,17.98,128898.0,18.04,18.07,17.98,17.98,128898.0
2020-10-08 11:10:00,17.99,18.02,17.96,17.98,87743.0,17.99,18.02,17.96,17.98,87743.0
2020-10-08 11:15:00,17.98,18.0,17.91,17.91,197609.0,17.98,18.0,17.91,17.91,197609.0
2020-10-08 11:20:00,17.91,17.94,17.8,17.85,518906.0,17.91,17.94,17.8,17.85,518906.0
2020-10-08 11:25:00,17.85,17.86,17.79,17.82,177498.0,17.85,17.86,17.79,17.82,177498.0
2020-10-08 11:30:00,17.82,17.82,17.69,17.73,268543.0,17.82,17.82,17.69,17.73,268543.0
2020-10-08 11:35:00,17.73,17.87,17.73,17.86,296455.0,17.73,17.87,17.73,17.86,296455.0
2020-10-08 11:40:00,17.86,17.88,17.83,17.86,139976.0,17.86,17.88,17.83,17.86,139976.0
2020-10-08 11:45:00,17.86,17.89,17.84,17.88,130446.0,17.86,17.89,17.84,17.88,130446.0
2020-10-08 11:50:00,17.87,17.88,17.82,17.85,80941.0,17.87,17.88,17.82,17.85,80941.0
2020-10-08 11:55:00,17.86,17.9,17.84,17.88,82827.0,17.86,17.9,17.84,17.88,82827.0
2020-10-08 12:00:00,17.89,17.93,17.87,17.93,105025.0,17.89,17.93,17.87,17.93,105025.0
2020-10-08 12:05:00,17.93,17.98,17.93,17.94,136448.0,17.93,17.98,17.93,17.94,136448.0
2020-10-08 12:10:00,17.93,17.94,17.88,17.93,163966.0,17.93,17.94,17.88,17.93,163966.0
2020-10-08 12:15:00,17.93,17.97,17.92,17.95,53197.0,17.93,17.97,17.92,17.95,53197.0
2020-10-08 12:20:00,17.95,17.97,17.92,17.95,71977.0,17.95,17.97,17.92,17.95,71977.0
2020-10-08 12:25:00,17.95,17.99,17.93,17.96,62167.0,17.95,17.99,17.93,17.96,62167.0
2020-10-08 12:30:00,17.97,18.01,17.96,17.96,105343.0,17.97,18.01,17.96,17.96,105343.0
2020-10-08 12:35:00,17.96,17.99,17.94,17.98,62957.0,17.96,17.99,17.94,17.98,62957.0
2020-10-08 12:40:00,17.99,18.0,17.96,17.98,54964.0,17.99,18.0,17.96,17.98,54964.0
2020-10-08 12:45:00,17.99,18.0,17.96,17.97,57879.0,17.99,18.0,17.96,17.97,57879.0
2020-10-08 12:50:00,17.97,18.03,17.97,17.98,84999.0,17.97,18.03,17.97,17.98,84999.0
2020-10-08 12:55:00,17.99,18.03,17.97,18.0,79175.0,17.99,18.03,17.97,18.0,79175.0
2020-10-08 13:00:00,18.0,18.01,17.96,17.96,61605.0,18.0,18.01,17.96,17.96,61605.0
2020-10-08 13:05:00,17.96,17.96,17.93,17.95,54705.0,17.96,17.96,17.93,17.95,54705.0
2020-10-08 13:10:00,17.95,17.95,17.9,17.91,48035.0,17.95,17.95,17.9,17.91,48035.0
2020-10-08 13:15:00,17.91,17.91,17.88,17.88,61566.0,17.91,17.91,17.88,17.88,61566.0
2020-10-08 13:20:00,17.89,17.92,17.87,17.89,71887.0,17.89,17.92,17.87,17.89,71887.0
2020-10-08 13:25:00,17.89,17.91,17.87,17.91,56529.0,17.89,17.91,17.87,17.91,56529.0
2020-10-08 13:30:00,17.91,17.92,17.89,17.89,40067.0,17.91,17.92,17.89,17.89,40067.0
2020-10-08 13:35:00,17.89,17.92,17.88,17.92,66579.0,17.89,17.92,17.88,17.92,66579.0
2020-10-08 13:40:00,17.91,17.95,17.9,17.94,84368.0,17.91,17.95,17.9,17.94,84368.0
2020-10-08 13:45:00,17.95,17.97,17.93,17.96,52969.0,17.95,17.97,17.93,17.96,52969.0
2020-10-08 13:50:00,17.96,17.99,17.94,17.98,73420.0,17.96,17.99,17.94,17.98,73420.0
2020-10-08 13:55:00,17.98,17.99,17.95,17.96,82107.0,17.98,17.99,17.95,17.96,82107.0
2020-10-08 14:00:00,17.95,18.02,17.95,18.01,111453.0,17.95,18.02,17.95,18.01,111453.0
2020-10-08 14:05:00,18.01,18.07,17.99,18.07,189539.0,18.01,18.07,17.99,18.07,189539.0
2020-10-08 14:10:00,18.07,18.1,18.06,18.07,128751.0,18.07,18.1,18.06,18.07,128751.0
2020-10-08 14:15:00,18.07,18.11,18.07,18.1,120301.0,18.07,18.11,18.07,18.1,120301.0
2020-10-08 14:20:00,18.09,18.15,18.07,18.14,131237.0,18.09,18.15,18.07,18.14,131237.0
2020-10-08 14:25:00,18.14,18.15,18.1,18.13,188473.0,18.14,18.15,18.1,18.13,188473.0
2020-10-08 14:30:00,18.13,18.17,18.12,18.15,140410.0,18.13,18.17,18.12,18.15,140410.0
2020-10-08 14:35:00,18.16,18.16,18.13,18.14,120679.0,18.16,18.16,18.13,18.14,120679.0
2020-10-08 14:40:00,18.14,18.18,18.13,18.16,106536.0,18.14,18.18,18.13,18.16,106536.0
2020-10-08 14:45:00,18.17,18.21,18.16,18.19,174856.0,18.17,18.21,18.16,18.19,174856.0
2020-10-08 14:50:00,18.19,18.2,18.17,18.19,224120.0,18.19,18.2,18.17,18.19,224120.0
2020-10-08 14:55:00,18.18,18.23,18.18,18.19,194911.0,18.18,18.23,18.18,18.19,194911.0
2020-10-08 15:00:00,18.19,18.21,18.15,18.19,267161.0,18.19,18.21,18.15,18.19,267161.0
2020-10-08 15:05:00,18.19,18.22,18.17,18.21,132926.0,18.19,18.22,18.17,18.21,132926.0
2020-10-08 15:10:00,18.21,18.27,18.21,18.24,234582.0,18.21,18.27,18.21,18.24,234582.0
2020-10-08 15:15:00,18.24,18.26,18.21,18.23,117146.0,18.24,18.26,18.21,18.23,117146.0
2020-10-08 15:20:00,18.23,18.24,18.22,18.24,87374.0,18.23,18.24,18.22,18.24,87374.0
2020-10-08 15:25:00,18.24,18.27,18.23,18.26,196427.0,18.24,18.27,18.23,18.26,196427.0
2020-10-08 15:30:00,18.26,18.27,18.24,18.25,116690.0,18.26,18.27,18.24,18.25,116690.0
2020-10-08 15:35:00,18.25,18.27,18.24,18.26,165762.0,18.25,18.27,18.24,18.26,165762.0
2020-10-08 15:40:00,18.25,18.26,18.21,18.23,175719.0,18.25,18.26,18.21,18.23,175719.0
2020-10-08 15:45:00,18.23,18.23,18.16,18.2,301472.0,18.23,18.23,18.16,18.2,301472.0
2020-10-08 15:50:00,18.19,18.23,18.18,18.21,246479.0,18.19,18.23,18.18,18.21,246479.0
2020-10-08 15:55:00,18.21,18.22,18.18,18.19,547335.0,18.21,18.22,18.18,18.19,547335.0
2020-10-09 09:30:00,18.3,18.3,18.06,18.12,591626.0,18.3,18.3,18.06,18.12,591626.0
2020-10-09 09:35:00,18.13,18.15,17.98,18.06,488247.0,18.13,18.15,17.98,18.06,488247.0
2020-10-09 09:40:00,18.06,18.62,18.0,18.57,1397578.0,18.06,18.62,18.0,18.57,1397578.0
2020-10-09 09:45:00,18.58,18.72,18.42,18.58,1201078.0,18.58,18.72,18.42,18.58,1201078.0
2020-10-09 09:50:00,18.58,18.61,18.32,18.37,624423.0,18.58,18.61,18.32,18.37,624423.0
2020-10-09 09:55:00,18.37,18.57,18.36,18.47,607540.0,18.37,18.57,18.36,18.47,607540.0
2020-10-09 10:00:00,18.48,18.59,18.34,18.56,526106.0,18.48,18.59,18.34,18.56,526106.0
2020-10-09 10:05:00,18.56,18.67,18.47,18.48,566936.0,18.56,18.67,18.47,18.48,566936.0
2020-10-09 10:10:00,18.48,18.64,18.45,18.48,682370.0,18.48,18.64,18.45,18.48,682370.0
2020-10-09 10:15:00,18.48,18.57,18.47,18.49,415318.0,18.48,18.57,18.47,18.49,415318.0
2020-10-09 10:20:00,18.49,18.52,18.35,18.38,285062.0,18.49,18.52,18.35,18.38,285062.0
2020-10-09 10:25:00,18.37,18.42,18.27,18.36,616629.0,18.37,18.42,18.27,18.36,616629.0
2020-10-09 10:30:00,18.36,18.44,18.35,18.42,329878.0,18.36,18.44,18.35,18.42,329878.0
2020-10-09 10:35:00,18.42,18.53,18.42,18.51,369001.0,18.42,18.53,18.42,18.51,369001.0
2020-10-09 10:40:00,18.52,18.55,18.48,18.51,342307.0,18.52,18.55,18.48,18.51,342307.0
2020-10-09 10:45:00,18.51,18.57,18.5,18.56,242518.0,18.51,18.57,18.5,18.56,242518.0
2020-10-09 10:50:00,18.56,18.62,18.53,18.61,227599.0,18.56,18.62,18.53,18.61,227599.0
2020-10-09 10:55:00,18.62,18.65,18.51,18.54,299646.0,18.62,18.65,18.51,18.54,299646.0
2020-10-09 11:00:00,18.54,18.61,18.54,18.58,211832.0,18.54,18.61,18.54,18.58,211832.0
2020-10-09 11:05:00,18.58,18.62,18.54,18.57,212991.0,18.58,18.62,18.54,18.57,212991.0
2020-10-09 11:10:00,18.57,18.63,18.57,18.62,246895.0,18.57,18.63,18.57,18.62,246895.0
2020-10-09 11:15:00,18.62,18.73,18.62,18.67,540992.0,18.62,18.73,18.62,18.67,540992.0
2020-10-09 11:20:00,18.68,18.73,18.62,18.66,191798.0,18.68,18.73,18.62,18.66,191798.0
2020-10-09 11:25:00,18.66,18.66,18.57,18.59,222175.0,18.66,18.66,18.57,18.59,222175.0
2020-10-09 11:30:00,18.6,18.64,18.57,18.63,111372.0,18.6,18.64,18.57,18.63,111372.0
2020-10-09 11:35:00,18.63,18.68,18.57,18.66,214888.0,18.63,18.68,18.57,18.66,214888.0
2020-10-09 11:40:00,18.65,18.66,18.5,18.51,274800.0,18.65,18.66,18.5,18.51,274800.0
2020-10-09 11:45:00,18.51,18.73,18.5,18.71,487652.0,18.51,18.73,18.5,18.71,487652.0
2020-10-09 11:50:00,18.71,18.76,18.63,18.73,383915.0,18.71,18.76,18.63,18.73,383915.0
2020-10-09 11:55:00,18.74,18.78,18.71,18.76,233184.0,18.74,18.78,18.71,18.76,233184.0
2020-10-09 12:00:00,18.76,18.88,18.75,18.82,372981.0,18.76,18.88,18.75,18.82,372981.0
2020-10-09 12:05:00,18.82,18.85,18.79,18.8,194078.0,18.82,18.85,18.79,18.8,194078.0
2020-10-09 12:10:00,18.8,18.81,18.74,18.78,155269.0,18.8,18.81,18.74,18.78,155269.0
2020-10-09 12:15:00,18.78,18.78,18.69,18.73,176311.0,18.78,18.78,18.69,18.73,176311.0
2020-10-09 12:20:00,18.73,18.82,18.72,18.8,201357.0,18.73,18.82,18.72,18.8,201357.0
2020-10-09 12:25:00,18.8,18.85,18.7,18.72,257293.0,18.8,18.85,18.7,18.72,257293.0
2020-10-09 12:30:00,18.72,18.79,18.71,18.79,210889.0,18.72,18.79,18.71,18.79,210889.0
2020-10-09 12:35:00,18.79,18.83,18.78,18.82,146425.0,18.79,18.83,18.78,18.82,146425.0
2020-10-09 12:40:00,18.81,18.85,18.78,18.85,92669.0,18.81,18.85,18.78,18.85,92669.0
2020-10-09 12:45:00,18.85,18.85,18.77,18.79,181780.0,18.85,18.85,18.77,18.79,181780.0
2020-10-09 12:50:00,18.79,18.79,18.71,18.72,159204.0,18.79,18.79,18.71,18.72,159204.0
2020-10-09 12:55:00,18.71,18.72,18.64,18.69,256065.0,18.71,18.72,18.64,18.69,256065.0
2020-10-09 13:00:00,18.69,18.74,18.65,18.7,253068.0,18.69,18.74,18.65,18.7,253068.0
2020-10-09 13:05:00,18.7,18.74,18.69,18.73,74829.0,18.7,18.74,18.69,18.73,74829.0
2020-10-09 13:10:00,18.73,18.76,18.69,18.76,114715.0,18.73,18.76,18.69,18.76,114715.0
2020-10-09 13:15:00,18.76,18.78,18.73,18.75,141983.0,18.76,18.78,18.73,18.75,141983.0
2020-10-09 13:20:00,18.75,18.76,18.72,18.75,48974.0,18.75,18.76,18.72,18.75,48974.0
2020-10-09 13:25:00,18.75,18.75,18.72,18.75,109835.0,18.75,18.75,18.72,18.75,109835.0
2020-10-09 13:30:00,18.75,18.75,18.7,18.73,68737.0,18.75,18.75,18.7,18.73,68737.0
2020-10-09 13:35:00,18.72,18.78,18.72,18.78,128998.0,18.72,18.78,18.72,18.78,128998.0
2020-10-09 13:40:00,18.78,18.81,18.77,18.8,126457.0,18.78,18.81,18.77,18.8,126457.0
2020-10-09 13:45:00,18.8,18.89,18.79,18.85,388978.0,18.8,18.89,18.79,18.85,388978.0
2020-10-09 13:50:00,18.85,18.9,18.84,18.85,217942.0,18.85,18.9,18.84,18.85,217942.0
2020-10-09 13:55:00,18.85,18.86,18.82,18.86,86322.0,18.85,18.86,18.82,18.86,86322.0
2020-10-09 14:00:00,18.86,18.86,18.82,18.84,92186.0,18.86,18.86,18.82,18.84,92186.0
2020-10-09 14:05:00,18.83,18.84,18.75,18.77,144645.0,18.83,18.84,18.75,18.77,144645.0
2020-10-09 14:10:00,18.77,18.77,18.72,18.74,222666.0,18.77,18.77,18.72,18.74,222666.0
2020-10-09 14:15:00,18.75,18.84,18.74,18.83,173711.0,18.75,18.84,18.74,18.83,173711.0
2020-10-09 14:20:00,18.83,18.86,18.81,18.85,190234.0,18.83,18.86,18.81,18.85,190234.0
2020-10-09 14:25:00,18.85,18.85,18.82,18.84,86804.0,18.85,18.85,18.82,18.84,86804.0
2020-10-09 14:30:00,18.84,18.89,18.83,18.89,161402.0,18.84,18.89,18.83,18.89,161402.0
2020-10-09 14:35:00,18.89,18.9,18.81,18.84,196890.0,18.89,18.9,18.81,18.84,196890.0
2020-10-09 14:40:00,18.84,18.91,18.8,18.86,491881.0,18.84,18.91,18.8,18.86,491881.0
2020-10-09 14:45:00,18.86,18.86,18.78,18.8,155386.0,18.86,18.86,18.78,18.8,155386.0
2020-10-09 14:50:00,18.8,18.81,18.71,18.77,358801.0,18.8,18.81,18.71,18.77,358801.0
2020-10-09 14:55:00,18.76,18.79,18.75,18.78,100300.0,18.76,18.79,18.75,18.78,100300.0
2020-10-09 15:00:00,18.77,18.78,18.75,18.77,67118.0,18.77,18.78,18.75,18.77,67118.0
2020-10-09 15:05:00,18.77,18.77,18.71,18.74,91379.0,18.77,18.77,18.71,18.74,91379.0
2020-10-09 15:10:00,18.73,18.75,18.73,18.73,47978.0,18.73,18.75,18.73,18.73,47978.0
2020-10-09 15:15:00,18.73,18.76,18.73,18.75,124880.0,18.73,18.76,18.73,18.75,124880.0
2020-10-09 15:20:00,18.76,18.79,18.75,18.76,118100.0,18.76,18.79,18.75,18.76,118100.0
2020-10-09 15:25:00,18.76,18.8,18.75,18.8,101427.0,18.76,18.8,18.75,18.8,101427.0
2020-10-09 15:30:00,18.8,18.83,18.78,18.79,216564.0,18.8,18.83,18.78,18.79,216564.0
2020-10-09 15:35:00,18.78,18.79,18.75,18.76,168449.0,18.78,18.79,18.75,18.76,168449.0
2020-10-09 15:40:00,18.76,18.77,18.72,18.74,211435.0,18.76,18.77,18.72,18.74,211435.0
2020-10-09 15:45:00,18.73,18.77,18.69,18.71,357995.0,18.73,18.77,18.69,18.71,357995.0
2020-10-09 15:50:00,18.7,18.74,18.69,18.73,250893.0,18.7,18.74,18.69,18.73,250893.0
2020-10-09 15:55:00,18.73,18.73,18.7,18.73,525768.0,18.73,18.73,18.7,18.73,525768.0
2020-10-12 09:30:00,18.52,18.62,18.36,18.51,1132199.0,18.52,18.62,18.36,18.51,1132199.0
2020-10-12 09:35:00,18.51,18.57,18.39,18.55,405322.0,18.51,18.57,18.39,18.55,405322.0
2020-10-12 09:40:00,18.55,18.56,18.32,18.36,447537.0,18.55,18.56,18.32,18.36,447537.0
2020-10-12 09:45:00,18.36,18.37,18.21,18.26,583380.0,18.36,18.37,18.21,18.26,583380.0
2020-10-12 09:50:00,18.25,18.34,18.22,18.25,355265.0,18.25,18.34,18.22,18.25,355265.0
2020-10-12 09:55:00,18.25,18.34,18.24,18.33,154512.0,18.25,18.34,18.24,18.33,154512.0
2020-10-12 10:00:00,18.32,18.51,18.32,18.47,444469.0,18.32,18.51,18.32,18.47,444469.0
2020-10-12 10:05:00,18.46,18.5,18.37,18.39,185718.0,18.46,18.5,18.37,18.39,185718.0
2020-10-12 10:10:00,18.39,18.46,18.36,18.46,189185.0,18.39,18.46,18.36,18.46,189185.0
2020-10-12 10:15:00,18.45,18.48,18.39,18.45,361977.0,18.45,18.48,18.39,18.45,361977.0
2020-10-12 10:20:00,18.44,18.51,18.43,18.45,205730.0,18.44,18.51,18.43,18.45,205730.0
2020-10-12 10:25:00,18.46,18.51,18.46,18.5,129651.0,18.46,18.51,18.46,18.5,129651.0
2020-10-12 10:30:00,18.49,18.61,18.48,18.57,410480.0,18.49,18.61,18.48,18.57,410480.0
2020-10-12 10:35:00,18.58,18.58,18.47,18.48,228715.0,18.58,18.58,18.47,18.48,228715.0
2020-10-12 10:40:00,18.49,18.5,18.42,18.43,147157.0,18.49,18.5,18.42,18.43,147157.0
2020-10-12 10:45:00,18.42,18.43,18.36,18.37,217084.0,18.42,18.43,18.36,18.37,217084.0
2020-10-12 10:50:00,18.37,18.46,18.36,18.41,167037.0,18.37,18.46,18.36,18.41,167037.0
2020-10-12 10:55:00,18.41,18.43,18.26,18.3,349176.0,18.41,18.43,18.26,18.3,349176.0
2020-10-12 11:00:00,18.31,18.34,18.27,18.32,150881.0,18.31,18.34,18.27,18.32,150881.0
2020-10-12 11:05:00,18.32,18.35,18.3,18.34,137071.0,18.32,18.35,18.3,18.34,137071.0
2020-10-12 11:10:00,18.33,18.35,18.31,18.32,116988.0,18.33,18.35,18.31,18.32,116988.0
2020-10-12 11:15:00,18.32,18.34,18.27,18.31,369940.0,18.32,18.34,18.27,18.31,369940.0
2020-10-12 11:20:00,18.3,18.33,18.28,18.3,156388.0,18.3,18.33,18.28,18.3,156388.0
2020-10-12 11:25:00,18.3,18.34,18.29,18.31,124791.0,18.3,18.34,18.29,18.31,124791.0
2020-10-12 11:30:00,18.32,18.39,18.31,18.34,168406.0,18.32,18.39,18.31,18.34,168406.0
2020-10-12 11:35:00,18.34,18.35,18.31,18.32,83374.0,18.34,18.35,18.31,18.32,83374.0
2020-10-12 11:40:00,18.32,18.36,18.32,18.34,76656.0,18.32,18.36,18.32,18.34,76656.0
2020-10-12 11:45:00,18.33,18.35,18.27,18.28,127226.0,18.33,18.35,18.27,18.28,127226.0
2020-10-12 11:50:00,18.27,18.28,18.24,18.27,128095.0,18.27,18.28,18.24,18.27,128095.0
2020-10-12 11:55:00,18.27,18.28,18.23,18.24,159625.0,18.27,18.28,18.23,18.24,159625.0
2020-10-12 12:00:00,18.24,18.28,18.22,18.27,102852.0,18.24,18.28,18.22,18.27,102852.0
2020-10-12 12:05:00,18.27,18.3,18.26,18.28,86697.0,18.27,18.3,18.26,18.28,86697.0
2020-10-12 12:10:00,18.28,18.32,18.27,18.3,58133.0,18.28,18.32,18.27,18.3,58133.0
2020-10-12 12:15:00,18.3,18.33,18.3,18.32,71816.0,18.3,18.33,18.3,18.32,71816.0
2020-10-12 12:20:00,18.32,18.33,18.27,18.29,52569.0,18.32,18.33,18.27,18.29,52569.0
2020-10-12 12:25:00,18.3,18.33,18.29,18.31,55180.0,18.3,18.33,18.29,18.31,55180.0
2020-10-12 12:30:00,18.31,18.36,18.31,18.32,125884.0,18.31,18.36,18.31,18.32,125884.0
2020-10-12 12:35:00,18.32,18.33,18.31,18.31,30365.0,18.32,18.33,18.31,18.31,30365.0
2020-10-12 12:40:00,18.31,18.37,18.3,18.36,78053.0,18.31,18.37,18.3,18.36,78053.0
2020-10-12 12:45:00,18.36,18.37,18.31,18.35,82455.0,18.36,18.37,18.31,18.35,82455.0
2020-10-12 12:50:00,18.36,18.37,18.3,18.3,99970.0,18.36,18.37,18.3,18.3,99970.0
2020-10-12 12:55:00,18.31,18.31,18.24,18.29,162108.0,18.31,18.31,18.24,18.29,162108.0
2020-10-12 13:00:00,18.28,18.29,18.26,18.27,43586.0,18.28,18.29,18.26,18.27,43586.0
2020-10-12 13:05:00,18.27,18.28,18.25,18.25,60042.0,18.27,18.28,18.25,18.25,60042.0
2020-10-12 13:10:00,18.26,18.27,18.25,18.26,34714.0,18.26,18.27,18.25,18.26,34714.0
2020-10-12 13:15:00,18.26,18.3,18.26,18.29,50088.0,18.26,18.3,18.26,18.29,50088.0
2020-10-12 13:20:00,18.29,18.3,18.27,18.3,83692.0,18.29,18.3,18.27,18.3,83692.0
2020-10-12 13:25:00,18.29,18.3,18.27,18.29,40393.0,18.29,18.3,18.27,18.29,40393.0
2020-10-12 13:30:00,18.29,18.29,18.25,18.25,122531.0,18.29,18.29,18.25,18.25,122531.0
2020-10-12 13:35:00,18.25,18.28,18.25,18.27,55186.0,18.25,18.28,18.25,18.27,55186.0
2020-10-12 13:40:00,18.26,18.28,18.25,18.28,63570.0,18.26,18.28,18.25,18.28,63570.0
2020-10-12 13:45:00,18.28,18.29,18.25,18.29,67784.0,18.28,18.29,18.25,18.29,67784.0
2020-10-12 13:50:00,18.27,18.28,18.24,18.24,55817.0,18.27,18.28,18.24,18.24,55817.0
2020-10-12 13:55:00,18.25,18.29,18.24,18.29,71942.0,18.25,18.29,18.24,18.29,71942.0
2020-10-12 14:00:00,18.29,18.3,18.26,18.26,63900.0,18.29,18.3,18.26,18.26,63900.0
2020-10-12 14:05:00,18.27,18.31,18.25,18.29,101426.0,18.27,18.31,18.25,18.29,101426.0
2020-10-12 14:10:00,18.29,18.31,18.28,18.28,79496.0,18.29,18.31,18.28,18.28,79496.0
2020-10-12 14:15:00,18.29,18.3,18.26,18.27,55801.0,18.29,18.3,18.26,18.27,55801.0
2020-10-12 14:20:00,18.26,18.27,18.24,18.25,64548.0,18.26,18.27,18.24,18.25,64548.0
2020-10-12 14:25:00,18.25,18.26,18.25,18.25,24728.0,18.25,18.26,18.25,18.25,24728.0
2020-10-12 14:30:00,18.25,18.26,18.18,18.19,215074.0,18.25,18.26,18.18,18.19,215074.0
2020-10-12 14:35:00,18.19,18.19,18.14,18.16,175613.0,18.19,18.19,18.14,18.16,175613.0
2020-10-12 14:40:00,18.16,18.2,18.15,18.19,134261.0,18.16,18.2,18.15,18.19,134261.0
2020-10-12 14:45:00,18.19,18.19,18.14,18.15,110037.0,18.19,18.19,18.14,18.15,110037.0
2020-10-12 14:50:00,18.15,18.22,18.13,18.21,168827.0,18.15,18.22,18.13,18.21,168827.0
2020-10-12 14:55:00,18.21,18.22,18.17,18.21,101347.0,18.21,18.22,18.17,18.21,101347.0
2020-10-12 15:00:00,18.21,18.24,18.19,18.23,77783.0,18.21,18.24,18.19,18.23,77783.0
2020-10-12 15:05:00,18.22,18.25,18.21,18.23,84199.0,18.22,18.25,18.21,18.23,84199.0
2020-10-12 15:10:00,18.24,18.25,18.18,18.19,105030.0,18.24,18.25,18.18,18.19,105030.0
2020-10-12 15:15:00,18.19,18.23,18.19,18.23,103311.0,18.19,18.23,18.19,18.23,103311.0
2020-10-12 15:20:00,18.23,18.23,18.2,18.23,67348.0,18.23,18.23,18.2,18.23,67348.0
2020-10-12 15:25:00,18.23,18.24,18.2,18.21,76502.0,18.23,18.24,18.2,18.21,76502.0
2020-10-12 15:30:00,18.22,18.22,18.18,18.2,103033.0,18.22,18.22,18.18,18.2,103033.0
2020-10-12 15:35:00,18.19,18.21,18.17,18.18,102951.0,18.19,18.21,18.17,18.18,102951.0
2020-10-12 15:40:00,18.18,18.18,18.15,18.16,145105.0,18.18,18.18,18.15,18.16,145105.0
2020-10-12 15:45:00,18.16,18.17,18.11,18.12,196526.0,18.16,18.17,18.11,18.12,196526.0
2020-10-12 15:50:00,18.12,18.14,18.08,18.11,277601.0,18.12,18.14,18.08,18.11,277601.0
2020-10-12 15:55:00,18.11,18.13,18.08,18.09,439047.0,18.11,18.13,18.08,18.09,439047.0
2020-10-13 09:30:00,17.3,17.37,17.01,17.05,2258958.0,17.3,17.37,17.01,17.05,2258958.0
2020-10-13 09:35:00,17.05,17.09,16.81,16.82,1757186.0,17.05,17.09,16.81,16.82,1757186.0
2020-10-13 09:40:00,16.82,16.95,16.77,16.87,1272857.0,16.82,16.95,16.77,16.87,1272857.0
2020-10-13 09:45:00,16.86,16.86,16.72,16.82,862449.0,16.86,16.86,16.72,16.82,862449.0
2020-10-13 09:50:00,16.82,16.87,16.74,16.79,606473.0,16.82,16.87,16.74,16.79,606473.0
2020-10-13 09:55:00,16.79,16.88,16.77,16.87,601350.0,16.79,16.88,16.77,16.87,601350.0
2020-10-13 10:00:00,16.88,16.97,16.87,16.93,648202.0,16.88,16.97,16.87,16.93,648202.0
2020-10-13 10:05:00,16.92,16.96,16.84,16.91,513438.0,16.92,16.96,16.84,16.91,513438.0
2020-10-13 10:10:00,16.92,16.99,16.88,16.99,318961.0,16.92,16.99,16.88,16.99,318961.0
2020-10-13 10:15:00,16.99,17.12,16.95,17.07,535435.0,16.99,17.12,16.95,17.07,535435.0
2020-10-13 10:20:00,17.07,17.08,17.01,17.01,362269.0,17.07,17.08,17.01,17.01,362269.0
2020-10-13 10:25:00,17.02,17.03,16.97,17.01,250516.0,17.02,17.03,16.97,17.01,250516.0
2020-10-13 10:30:00,17.0,17.01,16.9,16.93,273663.0,17.0,17.01,16.9,16.93,273663.0
2020-10-13 10:35:00,16.93,16.99,16.91,16.98,169267.0,16.93,16.99,16.91,16.98,169267.0
2020-10-13 10:40:00,16.98,17.01,16.93,16.93,180308.0,16.98,17.01,16.93,16.93,180308.0
2020-10-13 10:45:00,16.93,16.94,16.84,16.88,289554.0,16.93,16.94,16.84,16.88,289554.0
2020-10-13 10:50:00,16.88,16.89,16.82,16.84,199009.0,16.88,16.89,16.82,16.84,199009.0
2020-10-13 10:55:00,16.82,16.88,16.82,16.87,173628.0,16.82,16.88,16.82,16.87,173628.0
2020-10-13 11:00:00,16.87,16.95,16.85,16.93,236879.0,16.87,16.95,16.85,16.93,236879.0
2020-10-13 11:05:00,16.93,16.93,16.9,16.91,157182.0,16.93,16.93,16.9,16.91,157182.0
2020-10-13 11:10:00,16.91,17.0,16.9,17.0,153598.0,16.91,17.0,16.9,17.0,153598.0
2020-10-13 11:15:00,17.0,17.03,16.96,16.97,240426.0,17.0,17.03,16.96,16.97,240426.0
2020-10-13 11:20:00,16.97,16.97,16.87,16.88,220988.0,16.97,16.97,16.87,16.88,220988.0
2020-10-13 11:25:00,16.88,16.89,16.84,16.85,158773.0,16.88,16.89,16.84,16.85,158773.0
2020-10-13 11:30:00,16.86,16.87,16.8,16.82,190127.0,16.86,16.87,16.8,16.82,190127.0
2020-10-13 11:35:00,16.82,16.87,16.81,16.86,145078.0,16.82,16.87,16.81,16.86,145078.0
2020-10-13 11:40:00,16.86,16.88,16.83,16.85,239078.0,16.86,16.88,16.83,16.85,239078.0
2020-10-13 11:45:00,16.85,16.86,16.79,16.81,215280.0,16.85,16.86,16.79,16.81,215280.0
2020-10-13 11:50:00,16.8,16.82,16.75,16.76,295202.0,16.8,16.82,16.75,16.76,295202.0
2020-10-13 11:55:00,16.77,16.8,16.75,16.76,235129.0,16.77,16.8,16.75,16.76,235129.0
2020-10-13 12:00:00,16.77,16.81,16.75,16.8,252753.0,16.77,16.81,16.75,16.8,252753.0
2020-10-13 12:05:00,16.8,16.85,16.79,16.82,155567.0,16.8,16.85,16.79,16.82,155567.0
2020-10-13 12:10:00,16.83,16.83,16.78,16.82,154459.0,16.83,16.83,16.78,16.82,154459.0
2020-10-13 12:15:00,16.82,16.83,16.74,16.75,278472.0,16.82,16.83,16.74,16.75,278472.0
2020-10-13 12:20:00,16.74,16.8,16.74,16.8,130909.0,16.74,16.8,16.74,16.8,130909.0
2020-10-13 12:25:00,16.79,16.85,16.79,16.84,117650.0,16.79,16.85,16.79,16.84,117650.0
2020-10-13 12:30:00,16.84,16.87,16.83,16.83,136604.0,16.84,16.87,16.83,16.83,136604.0
2020-10-13 12:35:00,16.83,16.86,16.81,16.82,73117.0,16.83,16.86,16.81,16.82,73117.0
2020-10-13 12:40:00,16.82,16.86,16.81,16.85,82152.0,16.82,16.86,16.81,16.85,82152.0
2020-10-13 12:45:00,16.85,16.92,16.84,16.9,145331.0,16.85,16.92,16.84,16.9,145331.0
2020-10-13 12:50:00,16.91,16.95,16.87,16.91,258149.0,16.91,16.95,16.87,16.91,258149.0
2020-10-13 12:55:00,16.9,16.91,16.87,16.89,224905.0,16.9,16.91,16.87,16.89,224905.0
2020-10-13 13:00:00,16.89,16.91,16.87,16.88,108772.0,16.89,16.91,16.87,16.88,108772.0
2020-10-13 13:05:00,16.88,16.88,16.8,16.8,139315.0,16.88,16.88,16.8,16.8,139315.0
2020-10-13 13:10:00,16.81,16.85,16.8,16.81,153667.0,16.81,16.85,16.8,16.81,153667.0
2020-10-13 13:15:00,16.82,16.85,16.8,16.82,136255.0,16.82,16.85,16.8,16.82,136255.0
2020-10-13 13:20:00,16.82,16.86,16.8,16.84,130968.0,16.82,16.86,16.8,16.84,130968.0
2020-10-13 13:25:00,16.84,16.86,16.82,16.86,97616.0,16.84,16.86,16.82,16.86,97616.0
2020-10-13 13:30:00,16.86,16.86,16.81,16.84,88702.0,16.86,16.86,16.81,16.84,88702.0
2020-10-13 13:35:00,16.83,16.83,16.78,16.79,127791.0,16.83,16.83,16.78,16.79,127791.0
2020-10-13 13:40:00,16.8,16.81,16.78,16.8,114647.0,16.8,16.81,16.78,16.8,114647.0
2020-10-13 13:45:00,16.79,16.8,16.77,16.79,84228.0,16.79,16.8,16.77,16.79,84228.0
2020-10-13 13:50:00,16.78,16.81,16.78,16.8,81934.0,16.78,16.81,16.78,16.8,81934.0
2020-10-13 13:55:00,16.8,16.81,16.75,16.77,184206.0,16.8,16.81,16.75,16.77,184206.0
2020-10-13 14:00:00,16.76,16.77,16.75,16.76,220531.0,16.76,16.77,16.75,16.76,220531.0
2020-10-13 14:05:00,16.76,16.77,16.74,16.76,195167.0,16.76,16.77,16.74,16.76,195167.0
2020-10-13 14:10:00,16.76,16.81,16.73,16.74,307917.0,16.76,16.81,16.73,16.74,307917.0
2020-10-13 14:15:00,16.73,16.78,16.73,16.76,205093.0,16.73,16.78,16.73,16.76,205093.0
2020-10-13 14:20:00,16.76,16.78,16.74,16.77,115909.0,16.76,16.78,16.74,16.77,115909.0
2020-10-13 14:25:00,16.77,16.77,16.7,16.71,157324.0,16.77,16.77,16.7,16.71,157324.0
2020-10-13 14:30:00,16.7,16.72,16.66,16.71,355004.0,16.7,16.72,16.66,16.71,355004.0
2020-10-13 14:35:00,16.7,16.71,16.67,16.69,118108.0,16.7,16.71,16.67,16.69,118108.0
2020-10-13 14:40:00,16.68,16.7,16.66,16.67,113529.0,16.68,16.7,16.66,16.67,113529.0
2020-10-13 14:45:00,16.67,16.69,16.65,16.67,163030.0,16.67,16.69,16.65,16.67,163030.0
2020-10-13 14:50:00,16.67,16.68,16.55,16.56,555649.0,16.67,16.68,16.55,16.56,555649.0
2020-10-13 14:55:00,16.57,16.59,16.49,16.5,603493.0,16.57,16.59,16.49,16.5,603493.0
2020-10-13 15:00:00,16.5,16.55,16.47,16.49,307552.0,16.5,16.55,16.47,16.49,307552.0
2020-10-13 15:05:00,16.5,16.51,16.47,16.48,218436.0,16.5,16.51,16.47,16.48,218436.0
2020-10-13 15:10:00,16.49,16.5,16.43,16.43,312874.0,16.49,16.5,16.43,16.43,312874.0
2020-10-13 15:15:00,16.43,16.51,16.42,16.5,303498.0,16.43,16.51,16.42,16.5,303498.0
2020-10-13 15:20:00,16.5,16.5,16.46,16.5,229894.0,16.5,16.5,16.46,16.5,229894.0
2020-10-13 15:25:00,16.5,16.52,16.46,16.46,295213.0,16.5,16.52,16.46,16.46,295213.0
2020-10-13 15:30:00,16.47,16.47,16.44,16.46,197495.0,16.47,16.47,16.44,16.46,197495.0
2020-10-13 15:35:00,16.47,16.5,16.45,16.5,354871.0,16.47,16.5,16.45,16.5,354871.0
2020-10-13 15:40:00,16.5,16.5,16.47,16.48,201341.0,16.5,16.5,16.47,16.48,201341.0
2020-10-13 15:45:00,16.48,16.51,16.47,16.51,419116.0,16.48,16.51,16.47,16.51,419116.0
2020-10-13 15:50:00,16.51,16.62,16.48,16.61,590983.0,16.51,16.62,16.48,16.61,590983.0
2020-10-13 15:55:00,16.61,16.65,16.58,16.59,1045218.0,16.61,16.65,16.58,16.59,1045218.0
2020-10-14 09:30:00,16.68,17.06,16.68,16.88,1053824.0,16.68,17.06,16.68,16.88,1053824.0
2020-10-14 09:35:00,16.89,17.0,16.87,16.99,542226.0,16.89,17.0,16.87,16.99,542226.0
2020-10-14 09:40:00,16.99,17.16,16.98,17.07,793490.0,16.99,17.16,16.98,17.07,793490.0
2020-10-14 09:45:00,17.08,17.09,16.93,16.99,468396.0,17.08,17.09,16.93,16.99,468396.0
2020-10-14 09:50:00,16.99,17.01,16.81,16.86,449165.0,16.99,17.01,16.81,16.86,449165.0
2020-10-14 09:55:00,16.85,16.87,16.77,16.86,327453.0,16.85,16.87,16.77,16.86,327453.0
2020-10-14 10:00:00,16.86,16.9,16.79,16.8,318261.0,16.86,16.9,16.79,16.8,318261.0
2020-10-14 10:05:00,16.81,16.82,16.66,16.66,382460.0,16.81,16.82,16.66,16.66,382460.0
2020-10-14 10:10:00,16.66,16.72,16.61,16.68,428509.0,16.66,16.72,16.61,16.68,428509.0
2020-10-14 10:15:00,16.68,16.68,16.59,16.66,219650.0,16.68,16.68,16.59,16.66,219650.0
2020-10-14 10:20:00,16.65,16.78,16.64,16.76,221982.0,16.65,16.78,16.64,16.76,221982.0
2020-10-14 10:25:00,16.77,16.77,16.6,16.62,193918.0,16.77,16.77,16.6,16.62,193918.0
2020-10-14 10:30:00,16.63,16.66,16.56,16.56,296088.0,16.63,16.66,16.56,16.56,296088.0
2020-10-14 10:35:00,16.56,16.61,16.5,16.52,471461.0,16.56,16.61,16.5,16.52,471461.0
2020-10-14 10:40:00,16.51,16.59,16.48,16.53,433370.0,16.51,16.59,16.48,16.53,433370.0
2020-10-14 10:45:00,16.54,16.61,16.51,16.52,174110.0,16.54,16.61,16.51,16.52,174110.0
2020-10-14 10:50:00,16.52,16.53,16.47,16.52,271879.0,16.52,16.53,16.47,16.52,271879.0
2020-10-14 10:55:00,16.52,16.6,16.48,16.6,416142.0,16.52,16.6,16.48,16.6,416142.0
2020-10-14 11:00:00,16.6,16.6,16.5,16.54,169030.0,16.6,16.6,16.5,16.54,169030.0
2020-10-14 11:05:00,16.55,16.59,16.53,16.57,123080.0,16.55,16.59,16.53,16.57,123080.0
2020-10-14 11:10:00,16.57,16.65,16.57,16.6,177969.0,16.57,16.65,16.57,16.6,177969.0
2020-10-14 11:15:00,16.59,16.64,16.53,16.55,211920.0,16.59,16.64,16.53,16.55,211920.0
2020-10-14 11:20:00,16.54,16.62,16.54,16.62,214248.0,16.54,16.62,16.54,16.62,214248.0
2020-10-14 11:25:00,16.62,16.63,16.54,16.54,196723.0,16.62,16.63,16.54,16.54,196723.0
2020-10-14 11:30:00,16.55,16.56,16.5,16.52,152201.0,16.55,16.56,16.5,16.52,152201.0
2020-10-14 11:35:00,16.51,16.57,16.48,16.57,168642.0,16.51,16.57,16.48,16.57,168642.0
2020-10-14 11:40:00,16.56,16.6,16.52,16.53,243676.0,16.56,16.6,16.52,16.53,243676.0
2020-10-14 11:45:00,16.53,16.53,16.44,16.46,308140.0,16.53,16.53,16.44,16.46,308140.0
2020-10-14 11:50:00,16.46,16.48,16.38,16.39,290756.0,16.46,16.48,16.38,16.39,290756.0
2020-10-14 11:55:00,16.39,16.44,16.36,16.38,291449.0,16.39,16.44,16.36,16.38,291449.0
2020-10-14 12:00:00,16.38,16.5,16.37,16.49,260493.0,16.38,16.5,16.37,16.49,260493.0
2020-10-14 12:05:00,16.48,16.52,16.45,16.46,172582.0,16.48,16.52,16.45,16.46,172582.0
2020-10-14 12:10:00,16.46,16.48,16.41,16.46,94559.0,16.46,16.48,16.41,16.46,94559.0
2020-10-14 12:15:00,16.46,16.47,16.4,16.41,103393.0,16.46,16.47,16.4,16.41,103393.0
2020-10-14 12:20:00,16.41,16.46,16.4,16.41,68697.0,16.41,16.46,16.4,16.41,68697.0
2020-10-14 12:25:00,16.42,16.47,16.4,16.45,87715.0,16.42,16.47,16.4,16.45,87715.0
2020-10-14 12:30:00,16.45,16.5,16.43,16.5,106906.0,16.45,16.5,16.43,16.5,106906.0
2020-10-14 12:35:00,16.5,16.5,16.41,16.43,119715.0,16.5,16.5,16.41,16.43,119715.0
2020-10-14 12:40:00,16.43,16.46,16.42,16.44,95470.0,16.43,16.46,16.42,16.44,95470.0
2020-10-14 12:45:00,16.45,16.48,16.42,16.48,112179.0,16.45,16.48,16.42,16.48,112179.0
2020-10-14 12:50:00,16.48,16.51,16.46,16.5,169946.0,16.48,16.51,16.46,16.5,169946.0
2020-10-14 12:55:00,16.49,16.56,16.49,16.52,190676.0,16.49,16.56,16.49,16.52,190676.0
2020-10-14 13:00:00,16.51,16.58,16.51,16.57,98215.0,16.51,16.58,16.51,16.57,98215.0
2020-10-14 13:05:00,16.57,16.67,16.56,16.65,199967.0,16.57,16.67,16.56,16.65,199967.0
2020-10-14 13:10:00,16.65,16.67,16.6,16.61,154049.0,16.65,16.67,16.6,16.61,154049.0
2020-10-14 13:15:00,16.61,16.7,16.6,16.7,228939.0,16.61,16.7,16.6,16.7,228939.0
2020-10-14 13:20:00,16.7,16.74,16.67,16.72,255573.0,16.7,16.74,16.67,16.72,255573.0
2020-10-14 13:25:00,16.73,16.76,16.69,16.71,120006.0,16.73,16.76,16.69,16.71,120006.0
2020-10-14 13:30:00,16.71,16.72,16.67,16.69,131736.0,16.71,16.72,16.67,16.69,131736.0
2020-10-14 13:35:00,16.69,16.75,16.67,16.75,167641.0,16.69,16.75,16.67,16.75,167641.0
2020-10-14 13:40:00,16.74,16.75,16.67,16.67,137652.0,16.74,16.75,16.67,16.67,137652.0
2020-10-14 13:45:00,16.68,16.72,16.65,16.66,104494.0,16.68,16.72,16.65,16.66,104494.0
2020-10-14 13:50:00,16.66,16.67,16.6,16.62,85145.0,16.66,16.67,16.6,16.62,85145.0
2020-10-14 13:55:00,16.63,16.65,16.61,16.62,95859.0,16.63,16.65,16.61,16.62,95859.0
2020-10-14 14:00:00,16.61,16.65,16.59,16.64,84280.0,16.61,16.65,16.59,16.64,84280.0
2020-10-14 14:05:00,16.64,16.69,16.64,16.66,73378.0,16.64,16.69,16.64,16.66,73378.0
2020-10-14 14:10:00,16.65,16.67,16.63,16.65,101512.0,16.65,16.67,16.63,16.65,101512.0
2020-10-14 14:15:00,16.66,16.7,16.63,16.66,59445.0,16.66,16.7,16.63,16.66,59445.0
2020-10-14 14:20:00,16.66,16.67,16.61,16.64,62056.0,16.66,16.67,16.61,16.64,62056.0
2020-10-14 14:25:00,16.63,16.63,16.57,16.61,115288.0,16.63,16.63,16.57,16.61,115288.0
2020-10-14 14:30:00,16.61,16.61,16.54,16.55,116017.0,16.61,16.61,16.54,16.55,116017.0
2020-10-14 14:35:00,16.55,16.58,16.54,16.57,87941.0,16.55,16.58,16.54,16.57,87941.0
2020-10-14 14:40:00,16.58,16.62,16.58,16.6,103825.0,16.58,16.62,16.58,16.6,103825.0
2020-10-14 14:45:00,16.6,16.62,16.57,16.62,41361.0,16.6,16.62,16.57,16.62,41361.0
2020-10-14 14:50:00,16.62,16.63,16.59,16.61,85541.0,16.62,16.63,16.59,16.61,85541.0
2020-10-14 14:55:00,16.6,16.62,16.58,16.59,50454.0,16.6,16.62,16.58,16.59,50454.0
2020-10-14 15:00:00,16.59,16.65,16.58,16.63,98372.0,16.59,16.65,16.58,16.63,98372.0
2020-10-14 15:05:00,16.64,16.68,16.62,16.67,93548.0,16.64,16.68,16.62,16.67,93548.0
2020-10-14 15:10:00,16.66,16.68,16.64,16.66,93140.0,16.66,16.68,16.64,16.66,93140.0
2020-10-14 15:15:00,16.66,16.66,16.63,16.64,100496.0,16.66,16.66,16.63,16.64,100496.0
2020-10-14 15:20:00,16.64,16.67,16.62,16.63,109492.0,16.64,16.67,16.62,16.63,109492.0
2020-10-14 15:25:00,16.63,16.64,16.59,16.62,107561.0,16.63,16.64,16.59,16.62,107561.0
2020-10-14 15:30:00,16.62,16.64,16.6,16.61,107125.0,16.62,16.64,16.6,16.61,107125.0
2020-10-14 15:35:00,16.62,16.62,16.57,16.57,241954.0,16.62,16.62,16.57,16.57,241954.0
2020-10-14 15:40:00,16.57,16.58,16.55,16.57,233375.0,16.57,16.58,16.55,16.57,233375.0
2020-10-14 15:45:00,16.57,16.57,16.54,16.55,260544.0,16.57,16.57,16.54,16.55,260544.0
2020-10-14 15:50:00,16.55,16.58,16.53,16.54,379841.0,16.55,16.58,16.53,16.54,379841.0
2020-10-14 15:55:00,16.54,16.54,16.47,16.49,672356.0,16.54,16.54,16.47,16.49,672356.0
2020-10-15 09:30:00,16.18,16.24,15.95,16.04,1278351.0,16.18,16.24,15.95,16.04,1278351.0
2020-10-15 09:35:00,16.05,16.14,15.85,15.92,823233.0,16.05,16.14,15.85,15.92,823233.0
2020-10-15 09:40:00,15.92,15.96,15.7,15.78,1018770.0,15.92,15.96,15.7,15.78,1018770.0
2020-10-15 09:45:00,15.78,15.8,15.7,15.78,517099.0,15.78,15.8,15.7,15.78,517099.0
2020-10-15 09:50:00,15.78,15.94,15.75,15.91,686035.0,15.78,15.94,15.75,15.91,686035.0
2020-10-15 09:55:00,15.91,15.94,15.78,15.9,451748.0,15.91,15.94,15.78,15.9,451748.0
2020-10-15 10:00:00,15.88,15.9,15.8,15.82,436175.0,15.88,15.9,15.8,15.82,436175.0
2020-10-15 10:05:00,15.83,15.84,15.72,15.72,392780.0,15.83,15.84,15.72,15.72,392780.0
2020-10-15 10:10:00,15.73,15.82,15.71,15.76,343656.0,15.73,15.82,15.71,15.76,343656.0
2020-10-15 10:15:00,15.77,15.81,15.73,15.76,207995.0,15.77,15.81,15.73,15.76,207995.0
2020-10-15 10:20:00,15.75,15.79,15.72,15.74,244715.0,15.75,15.79,15.72,15.74,244715.0
2020-10-15 10:25:00,15.74,15.74,15.65,15.67,438656.0,15.74,15.74,15.65,15.67,438656.0
2020-10-15 10:30:00,15.66,15.74,15.65,15.74,219576.0,15.66,15.74,15.65,15.74,219576.0
2020-10-15 10:35:00,15.73,15.8,15.71,15.79,222789.0,15.73,15.8,15.71,15.79,222789.0
2020-10-15 10:40:00,15.79,15.81,15.75,15.77,192687.0,15.79,15.81,15.75,15.77,192687.0
2020-10-15 10:45:00,15.76,15.77,15.75,15.76,122819.0,15.76,15.77,15.75,15.76,122819.0
2020-10-15 10:50:00,15.76,15.77,15.71,15.73,181333.0,15.76,15.77,15.71,15.73,181333.0
2020-10-15 10:55:00,15.73,15.79,15.69,15.79,172223.0,15.73,15.79,15.69,15.79,172223.0
2020-10-15 11:00:00,15.79,15.85,15.77,15.84,212974.0,15.79,15.85,15.77,15.84,212974.0
2020-10-15 11:05:00,15.84,15.88,15.8,15.83,192382.0,15.84,15.88,15.8,15.83,192382.0
2020-10-15 11:10:00,15.83,15.86,15.78,15.79,180832.0,15.83,15.86,15.78,15.79,180832.0
2020-10-15 11:15:00,15.8,15.9,15.79,15.89,174801.0,15.8,15.9,15.79,15.89,174801.0
2020-10-15 11:20:00,15.9,15.99,15.89,15.93,343941.0,15.9,15.99,15.89,15.93,343941.0
2020-10-15 11:25:00,15.94,15.95,15.86,15.88,240896.0,15.94,15.95,15.86,15.88,240896.0
2020-10-15 11:30:00,15.88,15.94,15.86,15.9,172544.0,15.88,15.94,15.86,15.9,172544.0
2020-10-15 11:35:00,15.91,15.96,15.86,15.94,193895.0,15.91,15.96,15.86,15.94,193895.0
2020-10-15 11:40:00,15.95,15.97,15.91,15.94,145132.0,15.95,15.97,15.91,15.94,145132.0
2020-10-15 11:45:00,15.94,15.98,15.92,15.95,149198.0,15.94,15.98,15.92,15.95,149198.0
2020-10-15 11:50:00,15.96,16.02,15.94,16.02,239544.0,15.96,16.02,15.94,16.02,239544.0
2020-10-15 11:55:00,16.02,16.05,15.95,15.97,186158.0,16.02,16.05,15.95,15.97,186158.0
2020-10-15 12:00:00,15.96,15.99,15.95,15.99,87152.0,15.96,15.99,15.95,15.99,87152.0
2020-10-15 12:05:00,15.99,16.03,15.98,16.0,153163.0,15.99,16.03,15.98,16.0,153163.0
2020-10-15 12:10:00,16.0,16.05,15.99,16.03,136479.0,16.0,16.05,15.99,16.03,136479.0
2020-10-15 12:15:00,16.03,16.06,16.02,16.03,94336.0,16.03,16.06,16.02,16.03,94336.0
2020-10-15 12:20:00,16.03,16.04,15.98,16.0,210942.0,16.03,16.04,15.98,16.0,210942.0
2020-10-15 12:25:00,16.0,16.04,15.99,16.03,127469.0,16.0,16.04,15.99,16.03,127469.0
2020-10-15 12:30:00,16.03,16.03,15.94,15.95,114577.0,16.03,16.03,15.94,15.95,114577.0
2020-10-15 12:35:00,15.95,15.97,15.93,15.94,81134.0,15.95,15.97,15.93,15.94,81134.0
2020-10-15 12:40:00,15.94,15.98,15.93,15.94,200622.0,15.94,15.98,15.93,15.94,200622.0
2020-10-15 12:45:00,15.94,15.95,15.87,15.89,169462.0,15.94,15.95,15.87,15.89,169462.0
2020-10-15 12:50:00,15.9,15.93,15.87,15.93,343425.0,15.9,15.93,15.87,15.93,343425.0
2020-10-15 12:55:00,15.93,15.96,15.88,15.88,97420.0,15.93,15.96,15.88,15.88,97420.0
2020-10-15 13:00:00,15.89,15.94,15.88,15.93,79531.0,15.89,15.94,15.88,15.93,79531.0
2020-10-15 13:05:00,15.93,15.93,15.89,15.92,54141.0,15.93,15.93,15.89,15.92,54141.0
2020-10-15 13:10:00,15.92,15.95,15.92,15.93,37861.0,15.92,15.95,15.92,15.93,37861.0
2020-10-15 13:15:00,15.93,16.0,15.92,16.0,98952.0,15.93,16.0,15.92,16.0,98952.0
2020-10-15 13:20:00,16.0,16.02,15.98,16.0,122581.0,16.0,16.02,15.98,16.0,122581.0
2020-10-15 13:25:00,16.0,16.02,15.97,15.97,88422.0,16.0,16.02,15.97,15.97,88422.0
2020-10-15 13:30:00,15.97,15.99,15.91,15.93,103401.0,15.97,15.99,15.91,15.93,103401.0
2020-10-15 13:35:00,15.93,15.95,15.91,15.93,74736.0,15.93,15.95,15.91,15.93,74736.0
2020-10-15 13:40:00,15.93,15.98,15.91,15.98,132956.0,15.93,15.98,15.91,15.98,132956.0
2020-10-15 13:45:00,15.98,16.01,15.95,15.97,388893.0,15.98,16.01,15.95,15.97,388893.0
2020-10-15 13:50:00,15.97,15.98,15.9,15.9,62609.0,15.97,15.98,15.9,15.9,62609.0
2020-10-15 13:55:00,15.9,15.92,15.9,15.91,43019.0,15.9,15.92,15.9,15.91,43019.0
2020-10-15 14:00:00,15.91,15.94,15.9,15.92,70916.0,15.91,15.94,15.9,15.92,70916.0
2020-10-15 14:05:00,15.92,15.96,15.91,15.94,94182.0,15.92,15.96,15.91,15.94,94182.0
2020-10-15 14:10:00,15.93,15.98,15.91,15.98,97683.0,15.93,15.98,15.91,15.98,97683.0
2020-10-15 14:15:00,15.97,16.0,15.96,15.98,66420.0,15.97,16.0,15.96,15.98,66420.0
2020-10-15 14:20:00,15.98,16.05,15.98,16.05,145545.0,15.98,16.05,15.98,16.05,145545.0
2020-10-15 14:25:00,16.04,16.07,16.02,16.06,123310.0,16.04,16.07,16.02,16.06,123310.0
2020-10-15 14:30:00,16.05,16.07,16.01,16.01,374014.0,16.05,16.07,16.01,16.01,374014.0
2020-10-15 14:35:00,16.01,16.04,15.99,16.0,97578.0,16.01,16.04,15.99,16.0,97578.0
2020-10-15 14:40:00,16.0,16.03,15.99,16.0,72632.0,16.0,16.03,15.99,16.0,72632.0
2020-10-15 14:45:00,16.0,16.02,15.97,16.01,126681.0,16.0,16.02,15.97,16.01,126681.0
2020-10-15 14:50:00,16.0,16.01,15.98,15.99,145200.0,16.0,16.01,15.98,15.99,145200.0
2020-10-15 14:55:00,16.0,16.01,15.98,16.0,69198.0,16.0,16.01,15.98,16.0,69198.0
2020-10-15 15:00:00,16.0,16.05,16.0,16.03,168827.0,16.0,16.05,16.0,16.03,168827.0
2020-10-15 15:05:00,16.04,16.08,16.02,16.06,147072.0,16.04,16.08,16.02,16.06,147072.0
2020-10-15 15:10:00,16.05,16.07,16.03,16.05,85090.0,16.05,16.07,16.03,16.05,85090.0
2020-10-15 15:15:00,16.05,16.07,16.03,16.06,118787.0,16.05,16.07,16.03,16.06,118787.0
2020-10-15 15:20:00,16.06,16.07,16.05,16.06,69971.0,16.06,16.07,16.05,16.06,69971.0
2020-10-15 15:25:00,16.06,16.14,16.06,16.14,220129.0,16.06,16.14,16.06,16.14,220129.0
2020-10-15 15:30:00,16.14,16.15,16.12,16.14,114208.0,16.14,16.15,16.12,16.14,114208.0
2020-10-15 15:35:00,16.14,16.17,16.13,16.16,222862.0,16.14,16.17,16.13,16.16,222862.0
2020-10-15 15:40:00,16.17,16.18,16.12,16.12,186316.0,16.17,16.18,16.12,16.12,186316.0
2020-10-15 15:45:00,16.13,16.17,16.11,16.11,241246.0,16.13,16.17,16.11,16.11,241246.0
2020-10-15 15:50:00,16.11,16.14,16.08,16.1,233468.0,16.11,16.14,16.08,16.1,233468.0
2020-10-15 15:55:00,16.1,16.11,16.08,16.11,432843.0,16.1,16.11,16.08,16.11,432843.0
2020-10-16 09:30:00,16.28,16.39,16.19,16.24,748891.0,16.28,16.39,16.19,16.24,748891.0
2020-10-16 09:35:00,16.22,16.28,16.14,16.28,487542.0,16.22,16.28,16.14,16.28,487542.0
2020-10-16 09:40:00,16.28,16.32,16.11,16.15,406817.0,16.28,16.32,16.11,16.15,406817.0
2020-10-16 09:45:00,16.15,16.17,16.01,16.04,328720.0,16.15,16.17,16.01,16.04,328720.0
2020-10-16 09:50:00,16.04,16.04,15.91,15.94,386691.0,16.04,16.04,15.91,15.94,386691.0
2020-10-16 09:55:00,15.93,16.04,15.9,15.97,349117.0,15.93,16.04,15.9,15.97,349117.0
2020-10-16 10:00:00,15.97,16.05,15.93,15.96,246390.0,15.97,16.05,15.93,15.96,246390.0
2020-10-16 10:05:00,15.96,15.99,15.93,15.96,192212.0,15.96,15.99,15.93,15.96,192212.0
2020-10-16 10:10:00,15.97,15.99,15.93,15.95,155984.0,15.97,15.99,15.93,15.95,155984.0
2020-10-16 10:15:00,15.95,16.05,15.92,16.0,229049.0,15.95,16.05,15.92,16.0,229049.0
2020-10-16 10:20:00,16.0,16.06,15.98,16.05,217361.0,16.0,16.06,15.98,16.05,217361.0
2020-10-16 10:25:00,16.05,16.07,15.97,16.06,145024.0,16.05,16.07,15.97,16.06,145024.0
2020-10-16 10:30:00,16.05,16.1,16.01,16.03,217405.0,16.05,16.1,16.01,16.03,217405.0
2020-10-16 10:35:00,16.01,16.03,15.95,15.96,143210.0,16.01,16.03,15.95,15.96,143210.0
2020-10-16 10:40:00,15.96,16.03,15.95,16.03,109825.0,15.96,16.03,15.95,16.03,109825.0
2020-10-16 10:45:00,16.03,16.03,15.93,15.96,117708.0,16.03,16.03,15.93,15.96,117708.0
2020-10-16 10:50:00,15.96,15.96,15.9,15.94,132134.0,15.96,15.96,15.9,15.94,132134.0
2020-10-16 10:55:00,15.93,15.93,15.9,15.91,112889.0,15.93,15.93,15.9,15.91,112889.0
2020-10-16 11:00:00,15.91,16.02,15.9,15.97,271596.0,15.91,16.02,15.9,15.97,271596.0
2020-10-16 11:05:00,15.98,16.07,15.97,16.04,153362.0,15.98,16.07,15.97,16.04,153362.0
2020-10-16 11:10:00,16.04,16.06,16.0,16.01,115321.0,16.04,16.06,16.0,16.01,115321.0
2020-10-16 11:15:00,16.01,16.02,15.95,15.99,178010.0,16.01,16.02,15.95,15.99,178010.0
2020-10-16 11:20:00,15.98,16.0,15.96,15.98,69439.0,15.98,16.0,15.96,15.98,69439.0
2020-10-16 11:25:00,15.97,16.01,15.96,16.0,100797.0,15.97,16.01,15.96,16.0,100797.0
2020-10-16 11:30:00,15.99,16.0,15.96,15.98,65820.0,15.99,16.0,15.96,15.98,65820.0
2020-10-16 11:35:00,15.98,16.01,15.96,15.98,137418.0,15.98,16.01,15.96,15.98,137418.0
2020-10-16 11:40:00,15.98,16.02,15.98,15.99,103459.0,15.98,16.02,15.98,15.99,103459.0
2020-10-16 11:45:00,15.99,16.02,15.96,16.01,60212.0,15.99,16.02,15.96,16.01,60212.0
2020-10-16 11:50:00,16.02,16.05,15.99,16.02,95066.0,16.02,16.05,15.99,16.02,95066.0
2020-10-16 11:55:00,16.03,16.03,15.99,16.01,69257.0,16.03,16.03,15.99,16.01,69257.0
2020-10-16 12:00:00,16.02,16.05,16.0,16.02,64953.0,16.02,16.05,16.0,16.02,64953.0
2020-10-16 12:05:00,16.02,16.08,16.01,16.07,85675.0,16.02,16.08,16.01,16.07,85675.0
2020-10-16 12:10:00,16.08,16.14,16.06,16.13,226590.0,16.08,16.14,16.06,16.13,226590.0
2020-10-16 12:15:00,16.13,16.23,16.12,16.2,207061.0,16.13,16.23,16.12,16.2,207061.0
2020-10-16 12:20:00,16.2,16.26,16.19,16.23,197662.0,16.2,16.26,16.19,16.23,197662.0
2020-10-16 12:25:00,16.23,16.27,16.22,16.25,118288.0,16.23,16.27,16.22,16.25,118288.0
2020-10-16 12:30:00,16.26,16.26,16.17,16.23,174038.0,16.26,16.26,16.17,16.23,174038.0
2020-10-16 12:35:00,16.23,16.24,16.17,16.18,101518.0,16.23,16.24,16.17,16.18,101518.0
2020-10-16 12:40:00,16.18,16.2,16.12,16.17,167603.0,16.18,16.2,16.12,16.17,167603.0
2020-10-16 12:45:00,16.17,16.19,16.13,16.16,88740.0,16.17,16.19,16.13,16.16,88740.0
2020-10-16 12:50:00,16.15,16.17,16.11,16.14,86712.0,16.15,16.17,16.11,16.14,86712.0
2020-10-16 12:55:00,16.14,16.18,16.14,16.16,127384.0,16.14,16.18,16.14,16.16,127384.0
2020-10-16 13:00:00,16.16,16.22,16.15,16.2,96197.0,16.16,16.22,16.15,16.2,96197.0
2020-10-16 13:05:00,16.21,16.22,16.19,16.21,111026.0,16.21,16.22,16.19,16.21,111026.0
2020-10-16 13:10:00,16.21,16.21,16.17,16.18,66541.0,16.21,16.21,16.17,16.18,66541.0
2020-10-16 13:15:00,16.17,16.23,16.17,16.23,72319.0,16.17,16.23,16.17,16.23,72319.0
2020-10-16 13:20:00,16.22,16.23,16.19,16.21,96699.0,16.22,16.23,16.19,16.21,96699.0
2020-10-16 13:25:00,16.21,16.22,16.18,16.21,64154.0,16.21,16.22,16.18,16.21,64154.0
2020-10-16 13:30:00,16.21,16.21,16.17,16.18,49235.0,16.21,16.21,16.17,16.18,49235.0
2020-10-16 13:35:00,16.19,16.2,16.17,16.19,44440.0,16.19,16.2,16.17,16.19,44440.0
2020-10-16 13:40:00,16.19,16.22,16.19,16.22,75821.0,16.19,16.22,16.19,16.22,75821.0
2020-10-16 13:45:00,16.22,16.24,16.2,16.22,49773.0,16.22,16.24,16.2,16.22,49773.0
2020-10-16 13:50:00,16.23,16.3,16.21,16.3,140131.0,16.23,16.3,16.21,16.3,140131.0
2020-10-16 13:55:00,16.3,16.3,16.24,16.25,111695.0,16.3,16.3,16.24,16.25,111695.0
2020-10-16 14:00:00,16.25,16.29,16.24,16.27,103572.0,16.25,16.29,16.24,16.27,103572.0
2020-10-16 14:05:00,16.28,16.3,16.27,16.29,39980.0,16.28,16.3,16.27,16.29,39980.0
2020-10-16 14:10:00,16.3,16.32,16.28,16.32,73757.0,16.3,16.32,16.28,16.32,73757.0
2020-10-16 14:15:00,16.31,16.34,16.3,16.34,111002.0,16.31,16.34,16.3,16.34,111002.0
2020-10-16 14:20:00,16.34,16.37,16.3,16.36,203887.0,16.34,16.37,16.3,16.36,203887.0
2020-10-16 14:25:00,16.37,16.44,16.37,16.41,278327.0,16.37,16.44,16.37,16.41,278327.0
2020-10-16 14:30:00,16.41,16.41,16.38,16.39,182363.0,16.41,16.41,16.38,16.39,182363.0
2020-10-16 14:35:00,16.39,16.43,16.38,16.41,199769.0,16.39,16.43,16.38,16.41,199769.0
2020-10-16 14:40:00,16.41,16.42,16.36,16.37,193712.0,16.41,16.42,16.36,16.37,193712.0
2020-10-16 14:45:00,16.38,16.39,16.33,16.35,92570.0,16.38,16.39,16.33,16.35,92570.0
2020-10-16 14:50:00,16.34,16.39,16.34,16.37,134966.0,16.34,16.39,16.34,16.37,134966.0
2020-10-16 14:55:00,16.37,16.44,16.36,16.41,129520.0,16.37,16.44,16.36,16.41,129520.0
2020-10-16 15:00:00,16.4,16.42,16.37,16.37,88245.0,16.4,16.42,16.37,16.37,88245.0
2020-10-16 15:05:00,16.37,16.39,16.35,16.37,75998.0,16.37,16.39,16.35,16.37,75998.0
2020-10-16 15:10:00,16.37,16.38,16.35,16.35,56735.0,16.37,16.38,16.35,16.35,56735.0
2020-10-16 15:15:00,16.35,16.37,16.31,16.33,139873.0,16.35,16.37,16.31,16.33,139873.0
2020-10-16 15:20:00,16.32,16.33,16.29,16.3,101418.0,16.32,16.33,16.29,16.3,101418.0
2020-10-16 15:25:00,16.3,16.3,16.26,16.27,116055.0,16.3,16.3,16.26,16.27,116055.0
2020-10-16 15:30:00,16.27,16.29,16.24,16.25,160756.0,16.27,16.29,16.24,16.25,160756.0
2020-10-16 15:35:00,16.26,16.26,16.21,16.23,88179.0,16.26,16.26,16.21,16.23,88179.0
2020-10-16 15:40:00,16.23,16.24,16.21,16.21,141987.0,16.23,16.24,16.21,16.21,141987.0
2020-10-16 15:45:00,16.22,16.26,16.21,16.23,181589.0,16.22,16.26,16.21,16.23,181589.0
2020-10-16 15:50:00,16.23,16.24,16.18,16.22,266031.0,16.23,16.24,16.18,16.22,266031.0
2020-10-16 15:55:00,16.21,16.24,16.19,16.2,365583.0,16.21,16.24,16.19,16.2,365583.0
2020-10-19 09:30:00,16.32,16.46,16.25,16.34,593609.0,16.32,16.46,16.25,16.34,593609.0
2020-10-19 09:35:00,16.34,16.34,16.18,16.24,245853.0,16.34,16.34,16.18,16.24,245853.0
2020-10-19 09:40:00,16.24,16.35,16.2,16.35,236342.0,16.24,16.35,16.2,16.35,236342.0
2020-10-19 09:45:00,16.34,16.42,16.29,16.36,215184.0,16.34,16.42,16.29,16.36,215184.0
2020-10-19 09:50:00,16.36,16.57,16.35,16.54,407424.0,16.36,16.57,16.35,16.54,407424.0
2020-10-19 09:55:00,16.54,16.55,16.42,16.43,320974.0,16.54,16.55,16.42,16.43,320974.0
2020-10-19 10:00:00,16.43,16.47,16.33,16.46,315298.0,16.43,16.47,16.33,16.46,315298.0
2020-10-19 10:05:00,16.45,16.46,16.35,16.4,137526.0,16.45,16.46,16.35,16.4,137526.0
2020-10-19 10:10:00,16.39,16.47,16.36,16.44,232066.0,16.39,16.47,16.36,16.44,232066.0
2020-10-19 10:15:00,16.43,16.59,16.43,16.58,338238.0,16.43,16.59,16.43,16.58,338238.0
2020-10-19 10:20:00,16.57,16.62,16.52,16.6,256430.0,16.57,16.62,16.52,16.6,256430.0
2020-10-19 10:25:00,16.6,16.65,16.55,16.63,208451.0,16.6,16.65,16.55,16.63,208451.0
2020-10-19 10:30:00,16.63,16.66,16.57,16.62,242599.0,16.63,16.66,16.57,16.62,242599.0
2020-10-19 10:35:00,16.63,16.7,16.55,16.68,430590.0,16.63,16.7,16.55,16.68,430590.0
2020-10-19 10:40:00,16.69,16.72,16.61,16.61,235861.0,16.69,16.72,16.61,16.61,235861.0
2020-10-19 10:45:00,16.61,16.69,16.58,16.63,134971.0,16.61,16.69,16.58,16.63,134971.0
2020-10-19 10:50:00,16.63,16.69,16.62,16.69,137549.0,16.63,16.69,16.62,16.69,137549.0
2020-10-19 10:55:00,16.69,16.76,16.67,16.67,286181.0,16.69,16.76,16.67,16.67,286181.0
2020-10-19 11:00:00,16.67,16.68,16.62,16.63,140886.0,16.67,16.68,16.62,16.63,140886.0
2020-10-19 11:05:00,16.64,16.64,16.58,16.59,163362.0,16.64,16.64,16.58,16.59,163362.0
2020-10-19 11:10:00,16.6,16.68,16.59,16.68,95195.0,16.6,16.68,16.59,16.68,95195.0
2020-10-19 11:15:00,16.68,16.69,16.62,16.62,107952.0,16.68,16.69,16.62,16.62,107952.0
2020-10-19 11:20:00,16.62,16.63,16.55,16.57,174744.0,16.62,16.63,16.55,16.57,174744.0
2020-10-19 11:25:00,16.56,16.58,16.54,16.57,119571.0,16.56,16.58,16.54,16.57,119571.0
2020-10-19 11:30:00,16.55,16.59,16.54,16.56,74581.0,16.55,16.59,16.54,16.56,74581.0
2020-10-19 11:35:00,16.56,16.61,16.51,16.51,91554.0,16.56,16.61,16.51,16.51,91554.0
2020-10-19 11:40:00,16.51,16.59,16.5,16.57,103978.0,16.51,16.59,16.5,16.57,103978.0
2020-10-19 11:45:00,16.58,16.62,16.57,16.59,143205.0,16.58,16.62,16.57,16.59,143205.0
2020-10-19 11:50:00,16.59,16.62,16.58,16.58,77595.0,16.59,16.62,16.58,16.58,77595.0
2020-10-19 11:55:00,16.59,16.7,16.57,16.68,123392.0,16.59,16.7,16.57,16.68,123392.0
2020-10-19 12:00:00,16.69,16.72,16.65,16.69,113295.0,16.69,16.72,16.65,16.69,113295.0
2020-10-19 12:05:00,16.7,16.7,16.66,16.68,85077.0,16.7,16.7,16.66,16.68,85077.0
2020-10-19 12:10:00,16.68,16.7,16.65,16.67,75852.0,16.68,16.7,16.65,16.67,75852.0
2020-10-19 12:15:00,16.67,16.68,16.62,16.63,76373.0,16.67,16.68,16.62,16.63,76373.0
2020-10-19 12:20:00,16.63,16.64,16.59,16.6,61460.0,16.63,16.64,16.59,16.6,61460.0
2020-10-19 12:25:00,16.6,16.63,16.57,16.6,80453.0,16.6,16.63,16.57,16.6,80453.0
2020-10-19 12:30:00,16.6,16.62,16.57,16.57,39466.0,16.6,16.62,16.57,16.57,39466.0
2020-10-19 12:35:00,16.57,16.61,16.55,16.56,63520.0,16.57,16.61,16.55,16.56,63520.0
2020-10-19 12:40:00,16.57,16.57,16.53,16.55,121806.0,16.57,16.57,16.53,16.55,121806.0
2020-10-19 12:45:00,16.55,16.56,16.52,16.54,54879.0,16.55,16.56,16.52,16.54,54879.0
2020-10-19 12:50:00,16.54,16.58,16.52,16.54,73156.0,16.54,16.58,16.52,16.54,73156.0
2020-10-19 12:55:00,16.53,16.6,16.52,16.6,55175.0,16.53,16.6,16.52,16.6,55175.0
2020-10-19 13:00:00,16.6,16.63,16.56,16.57,88566.0,16.6,16.63,16.56,16.57,88566.0
2020-10-19 13:05:00,16.57,16.6,16.56,16.59,53702.0,16.57,16.6,16.56,16.59,53702.0
2020-10-19 13:10:00,16.59,16.61,16.55,16.55,24658.0,16.59,16.61,16.55,16.55,24658.0
2020-10-19 13:15:00,16.55,16.58,16.53,16.55,42695.0,16.55,16.58,16.53,16.55,42695.0
2020-10-19 13:20:00,16.55,16.59,16.54,16.55,63951.0,16.55,16.59,16.54,16.55,63951.0
2020-10-19 13:25:00,16.56,16.56,16.52,16.55,62857.0,16.56,16.56,16.52,16.55,62857.0
2020-10-19 13:30:00,16.55,16.57,16.54,16.54,43196.0,16.55,16.57,16.54,16.54,43196.0
2020-10-19 13:35:00,16.55,16.61,16.54,16.59,57097.0,16.55,16.61,16.54,16.59,57097.0
2020-10-19 13:40:00,16.6,16.6,16.56,16.57,39143.0,16.6,16.6,16.56,16.57,39143.0
2020-10-19 13:45:00,16.57,16.57,16.53,16.57,64896.0,16.57,16.57,16.53,16.57,64896.0
2020-10-19 13:50:00,16.57,16.6,16.56,16.59,57031.0,16.57,16.6,16.56,16.59,57031.0
2020-10-19 13:55:00,16.59,16.61,16.57,16.61,64275.0,16.59,16.61,16.57,16.61,64275.0
2020-10-19 14:00:00,16.6,16.6,16.53,16.54,140284.0,16.6,16.6,16.53,16.54,140284.0
2020-10-19 14:05:00,16.55,16.59,16.53,16.57,93947.0,16.55,16.59,16.53,16.57,93947.0
2020-10-19 14:10:00,16.57,16.64,16.56,16.59,126644.0,16.57,16.64,16.56,16.59,126644.0
2020-10-19 14:15:00,16.59,16.61,16.56,16.59,114851.0,16.59,16.61,16.56,16.59,114851.0
2020-10-19 14:20:00,16.59,16.59,16.56,16.56,49323.0,16.59,16.59,16.56,16.56,49323.0
2020-10-19 14:25:00,16.57,16.57,16.51,16.53,108579.0,16.57,16.57,16.51,16.53,108579.0
2020-10-19 14:30:00,16.52,16.54,16.48,16.48,117280.0,16.52,16.54,16.48,16.48,117280.0
2020-10-19 14:35:00,16.48,16.5,16.46,16.48,85827.0,16.48,16.5,16.46,16.48,85827.0
2020-10-19 14:40:00,16.49,16.53,16.48,16.5,83039.0,16.49,16.53,16.48,16.5,83039.0
2020-10-19 14:45:00,16.49,16.5,16.43,16.46,164463.0,16.49,16.5,16.43,16.46,164463.0
2020-10-19 14:50:00,16.46,16.47,16.44,16.46,100704.0,16.46,16.47,16.44,16.46,100704.0
2020-10-19 14:55:00,16.46,16.48,16.43,16.44,104633.0,16.46,16.48,16.43,16.44,104633.0
2020-10-19 15:00:00,16.44,16.45,16.32,16.32,210561.0,16.44,16.45,16.32,16.32,210561.0
2020-10-19 15:05:00,16.33,16.33,16.27,16.3,180369.0,16.33,16.33,16.27,16.3,180369.0
2020-10-19 15:10:00,16.3,16.39,16.3,16.38,190114.0,16.3,16.39,16.3,16.38,190114.0
2020-10-19 15:15:00,16.37,16.38,16.33,16.34,94377.0,16.37,16.38,16.33,16.34,94377.0
2020-10-19 15:20:00,16.34,16.37,16.3,16.3,81928.0,16.34,16.37,16.3,16.3,81928.0
2020-10-19 15:25:00,16.31,16.34,16.29,16.33,121375.0,16.31,16.34,16.29,16.33,121375.0
2020-10-19 15:30:00,16.33,16.4,16.31,16.36,156914.0,16.33,16.4,16.31,16.36,156914.0
2020-10-19 15:35:00,16.37,16.41,16.36,16.39,135771.0,16.37,16.41,16.36,16.39,135771.0
2020-10-19 15:40:00,16.39,16.4,16.36,16.39,148740.0,16.39,16.4,16.36,16.39,148740.0
2020-10-19 15:45:00,16.39,16.43,16.36,16.43,211870.0,16.39,16.43,16.36,16.43,211870.0
2020-10-19 15:50:00,16.42,16.43,16.4,16.41,202553.0,16.42,16.43,16.4,16.41,202553.0
2020-10-19 15:55:00,16.41,16.46,16.4,16.45,399802.0,16.41,16.46,16.4,16.45,399802.0
2020-10-20 09:30:00,16.66,16.91,16.55,16.86,666580.0,16.66,16.91,16.55,16.86,666580.0
2020-10-20 09:35:00,16.86,16.91,16.72,16.79,411929.0,16.86,16.91,16.72,16.79,411929.0
2020-10-20 09:40:00,16.79,16.86,16.74,16.83,326068.0,16.79,16.86,16.74,16.83,326068.0
2020-10-20 09:45:00,16.82,16.87,16.74,16.74,298823.0,16.82,16.87,16.74,16.74,298823.0
2020-10-20 09:50:00,16.75,16.84,16.74,16.84,236293.0,16.75,16.84,16.74,16.84,236293.0
2020-10-20 09:55:00,16.84,16.87,16.81,16.81,166518.0,16.84,16.87,16.81,16.81,166518.0
2020-10-20 10:00:00,16.81,16.81,16.6,16.67,340252.0,16.81,16.81,16.6,16.67,340252.0
2020-10-20 10:05:00,16.66,16.67,16.59,16.62,157790.0,16.66,16.67,16.59,16.62,157790.0
2020-10-20 10:10:00,16.62,16.67,16.51,16.52,208478.0,16.62,16.67,16.51,16.52,208478.0
2020-10-20 10:15:00,16.52,16.56,16.47,16.52,230973.0,16.52,16.56,16.47,16.52,230973.0
2020-10-20 10:20:00,16.53,16.65,16.5,16.63,217603.0,16.53,16.65,16.5,16.63,217603.0
2020-10-20 10:25:00,16.63,16.67,16.6,16.66,146766.0,16.63,16.67,16.6,16.66,146766.0
2020-10-20 10:30:00,16.66,16.7,16.6,16.68,187344.0,16.66,16.7,16.6,16.68,187344.0
2020-10-20 10:35:00,16.67,16.68,16.63,16.66,104585.0,16.67,16.68,16.63,16.66,104585.0
2020-10-20 10:40:00,16.66,16.73,16.65,16.71,186862.0,16.66,16.73,16.65,16.71,186862.0
2020-10-20 10:45:00,16.71,16.73,16.67,16.7,135331.0,16.71,16.73,16.67,16.7,135331.0
2020-10-20 10:50:00,16.7,16.78,16.7,16.76,219501.0,16.7,16.78,16.7,16.76,219501.0
2020-10-20 10:55:00,16.76,16.79,16.74,16.75,188644.0,16.76,16.79,16.74,16.75,188644.0
2020-10-20 11:00:00,16.74,16.75,16.63,16.66,205028.0,16.74,16.75,16.63,16.66,205028.0
2020-10-20 11:05:00,16.66,16.76,16.65,16.76,113803.0,16.66,16.76,16.65,16.76,113803.0
2020-10-20 11:10:00,16.76,16.78,16.73,16.77,133793.0,16.76,16.78,16.73,16.77,133793.0
2020-10-20 11:15:00,16.77,16.82,16.77,16.82,255955.0,16.77,16.82,16.77,16.82,255955.0
2020-10-20 11:20:00,16.82,16.87,16.8,16.85,142750.0,16.82,16.87,16.8,16.85,142750.0
2020-10-20 11:25:00,16.86,16.89,16.86,16.89,117753.0,16.86,16.89,16.86,16.89,117753.0
2020-10-20 11:30:00,16.89,16.92,16.88,16.91,228113.0,16.89,16.92,16.88,16.91,228113.0
2020-10-20 11:35:00,16.91,16.99,16.91,16.96,367845.0,16.91,16.99,16.91,16.96,367845.0
2020-10-20 11:40:00,16.97,16.99,16.87,16.89,373608.0,16.97,16.99,16.87,16.89,373608.0
2020-10-20 11:45:00,16.89,16.9,16.84,16.86,144269.0,16.89,16.9,16.84,16.86,144269.0
2020-10-20 11:50:00,16.85,16.87,16.82,16.84,65270.0,16.85,16.87,16.82,16.84,65270.0
2020-10-20 11:55:00,16.85,16.86,16.78,16.81,60430.0,16.85,16.86,16.78,16.81,60430.0
2020-10-20 12:00:00,16.8,16.81,16.77,16.79,60135.0,16.8,16.81,16.77,16.79,60135.0
2020-10-20 12:05:00,16.79,16.87,16.78,16.82,259426.0,16.79,16.87,16.78,16.82,259426.0
2020-10-20 12:10:00,16.81,16.87,16.8,16.87,58668.0,16.81,16.87,16.8,16.87,58668.0
2020-10-20 12:15:00,16.87,16.89,16.83,16.83,51703.0,16.87,16.89,16.83,16.83,51703.0
2020-10-20 12:20:00,16.83,16.85,16.8,16.8,39855.0,16.83,16.85,16.8,16.8,39855.0
2020-10-20 12:25:00,16.8,16.84,16.78,16.82,104438.0,16.8,16.84,16.78,16.82,104438.0
2020-10-20 12:30:00,16.81,16.91,16.8,16.9,116008.0,16.81,16.91,16.8,16.9,116008.0
2020-10-20 12:35:00,16.91,16.94,16.84,16.89,212807.0,16.91,16.94,16.84,16.89,212807.0
2020-10-20 12:40:00,16.89,16.94,16.88,16.93,82260.0,16.89,16.94,16.88,16.93,82260.0
2020-10-20 12:45:00,16.93,16.96,16.9,16.91,160311.0,16.93,16.96,16.9,16.91,160311.0
2020-10-20 12:50:00,16.91,16.96,16.91,16.96,105611.0,16.91,16.96,16.91,16.96,105611.0
2020-10-20 12:55:00,16.96,16.97,16.93,16.96,130614.0,16.96,16.97,16.93,16.96,130614.0
2020-10-20 13:00:00,16.97,17.01,16.95,17.0,303796.0,16.97,17.01,16.95,17.0,303796.0
2020-10-20 13:05:00,17.01,17.01,16.93,16.95,135362.0,17.01,17.01,16.93,16.95,135362.0
2020-10-20 13:10:00,16.94,16.96,16.91,16.94,104296.0,16.94,16.96,16.91,16.94,104296.0
2020-10-20 13:15:00,16.94,16.97,16.9,16.92,70164.0,16.94,16.97,16.9,16.92,70164.0
2020-10-20 13:20:00,16.92,16.94,16.91,16.93,51497.0,16.92,16.94,16.91,16.93,51497.0
2020-10-20 13:25:00,16.92,16.95,16.9,16.94,110762.0,16.92,16.95,16.9,16.94,110762.0
2020-10-20 13:30:00,16.94,16.97,16.93,16.94,100191.0,16.94,16.97,16.93,16.94,100191.0
2020-10-20 13:35:00,16.95,16.99,16.95,16.96,113581.0,16.95,16.99,16.95,16.96,113581.0
2020-10-20 13:40:00,16.96,16.97,16.93,16.96,55411.0,16.96,16.97,16.93,16.96,55411.0
2020-10-20 13:45:00,16.95,16.99,16.94,16.97,75439.0,16.95,16.99,16.94,16.97,75439.0
2020-10-20 13:50:00,16.98,17.04,16.97,17.04,185813.0,16.98,17.04,16.97,17.04,185813.0
2020-10-20 13:55:00,17.04,17.04,16.97,17.02,154869.0,17.04,17.04,16.97,17.02,154869.0
2020-10-20 14:00:00,17.02,17.04,17.01,17.02,100261.0,17.02,17.04,17.01,17.02,100261.0
2020-10-20 14:05:00,17.02,17.04,17.0,17.01,277157.0,17.02,17.04,17.0,17.01,277157.0
2020-10-20 14:10:00,17.02,17.07,17.01,17.05,183196.0,17.02,17.07,17.01,17.05,183196.0
2020-10-20 14:15:00,17.05,17.08,17.05,17.08,78255.0,17.05,17.08,17.05,17.08,78255.0
2020-10-20 14:20:00,17.08,17.1,17.07,17.08,134282.0,17.08,17.1,17.07,17.08,134282.0
2020-10-20 14:25:00,17.09,17.12,17.08,17.11,134603.0,17.09,17.12,17.08,17.11,134603.0
2020-10-20 14:30:00,17.11,17.12,17.09,17.11,109946.0,17.11,17.12,17.09,17.11,109946.0
2020-10-20 14:35:00,17.12,17.15,17.11,17.14,250426.0,17.12,17.15,17.11,17.14,250426.0
2020-10-20 14:40:00,17.14,17.16,17.11,17.12,185908.0,17.14,17.16,17.11,17.12,185908.0
2020-10-20 14:45:00,17.13,17.13,17.07,17.09,136314.0,17.13,17.13,17.07,17.09,136314.0
2020-10-20 14:50:00,17.09,17.11,17.05,17.06,155667.0,17.09,17.11,17.05,17.06,155667.0
2020-10-20 14:55:00,17.06,17.12,17.03,17.1,209858.0,17.06,17.12,17.03,17.1,209858.0
2020-10-20 15:00:00,17.1,17.15,17.1,17.14,117037.0,17.1,17.15,17.1,17.14,117037.0
2020-10-20 15:05:00,17.14,17.14,17.07,17.07,182789.0,17.14,17.14,17.07,17.07,182789.0
2020-10-20 15:10:00,17.07,17.09,17.01,17.05,311028.0,17.07,17.09,17.01,17.05,311028.0
2020-10-20 15:15:00,17.05,17.07,17.0,17.05,271672.0,17.05,17.07,17.0,17.05,271672.0
2020-10-20 15:20:00,17.05,17.1,17.03,17.09,151374.0,17.05,17.1,17.03,17.09,151374.0
2020-10-20 15:25:00,17.09,17.16,17.08,17.15,223522.0,17.09,17.16,17.08,17.15,223522.0
2020-10-20 15:30:00,17.14,17.16,17.1,17.14,225932.0,17.14,17.16,17.1,17.14,225932.0
2020-10-20 15:35:00,17.14,17.15,17.07,17.09,158562.0,17.14,17.15,17.07,17.09,158562.0
2020-10-20 15:40:00,17.09,17.16,17.09,17.15,186330.0,17.09,17.16,17.09,17.15,186330.0
2020-10-20 15:45:00,17.15,17.15,17.07,17.09,220353.0,17.15,17.15,17.07,17.09,220353.0
2020-10-20 15:50:00,17.09,17.12,17.07,17.1,233476.0,17.09,17.12,17.07,17.1,233476.0
2020-10-20 15:55:00,17.1,17.12,17.07,17.07,540231.0,17.1,17.12,17.07,17.07,540231.0
2020-10-21 09:30:00,17.0,17.05,16.84,16.98,406274.0,17.0,17.05,16.84,16.98,406274.0
2020-10-21 09:35:00,16.98,16.98,16.72,16.83,455286.0,16.98,16.98,16.72,16.83,455286.0
2020-10-21 09:40:00,16.82,16.91,16.74,16.84,424829.0,16.82,16.91,16.74,16.84,424829.0
2020-10-21 09:45:00,16.84,16.84,16.75,16.8,220679.0,16.84,16.84,16.75,16.8,220679.0
2020-10-21 09:50:00,16.79,16.87,16.77,16.81,249641.0,16.79,16.87,16.77,16.81,249641.0
2020-10-21 09:55:00,16.82,16.94,16.82,16.9,176201.0,16.82,16.94,16.82,16.9,176201.0
2020-10-21 10:00:00,16.91,16.97,16.83,16.96,121560.0,16.91,16.97,16.83,16.96,121560.0
2020-10-21 10:05:00,16.96,17.01,16.93,16.95,143308.0,16.96,17.01,16.93,16.95,143308.0
2020-10-21 10:10:00,16.96,17.0,16.92,16.97,150571.0,16.96,17.0,16.92,16.97,150571.0
2020-10-21 10:15:00,16.97,16.97,16.88,16.88,207756.0,16.97,16.97,16.88,16.88,207756.0
2020-10-21 10:20:00,16.88,16.91,16.86,16.89,84044.0,16.88,16.91,16.86,16.89,84044.0
2020-10-21 10:25:00,16.88,16.93,16.88,16.92,90343.0,16.88,16.93,16.88,16.92,90343.0
2020-10-21 10:30:00,16.92,16.99,16.91,16.97,92599.0,16.92,16.99,16.91,16.97,92599.0
2020-10-21 10:35:00,16.98,17.08,16.97,17.08,226365.0,16.98,17.08,16.97,17.08,226365.0
2020-10-21 10:40:00,17.07,17.14,17.06,17.09,374341.0,17.07,17.14,17.06,17.09,374341.0
2020-10-21 10:45:00,17.09,17.09,17.0,17.01,166696.0,17.09,17.09,17.0,17.01,166696.0
2020-10-21 10:50:00,17.0,17.03,16.94,16.96,144808.0,17.0,17.03,16.94,16.96,144808.0
2020-10-21 10:55:00,16.96,16.99,16.94,16.95,144379.0,16.96,16.99,16.94,16.95,144379.0
2020-10-21 11:00:00,16.95,16.97,16.89,16.91,112680.0,16.95,16.97,16.89,16.91,112680.0
2020-10-21 11:05:00,16.91,16.92,16.85,16.88,100853.0,16.91,16.92,16.85,16.88,100853.0
2020-10-21 11:10:00,16.88,16.88,16.83,16.86,75647.0,16.88,16.88,16.83,16.86,75647.0
2020-10-21 11:15:00,16.85,16.86,16.78,16.84,178000.0,16.85,16.86,16.78,16.84,178000.0
2020-10-21 11:20:00,16.84,16.87,16.82,16.86,152460.0,16.84,16.87,16.82,16.86,152460.0
2020-10-21 11:25:00,16.85,16.91,16.83,16.91,130392.0,16.85,16.91,16.83,16.91,130392.0
2020-10-21 11:30:00,16.91,16.94,16.89,16.93,99518.0,16.91,16.94,16.89,16.93,99518.0
2020-10-21 11:35:00,16.94,16.97,16.93,16.94,85556.0,16.94,16.97,16.93,16.94,85556.0
2020-10-21 11:40:00,16.94,16.97,16.92,16.97,78560.0,16.94,16.97,16.92,16.97,78560.0
2020-10-21 11:45:00,16.96,17.01,16.93,17.01,112839.0,16.96,17.01,16.93,17.01,112839.0
2020-10-21 11:50:00,17.0,17.01,16.97,16.98,161539.0,17.0,17.01,16.97,16.98,161539.0
2020-10-21 11:55:00,16.98,16.99,16.93,16.96,91485.0,16.98,16.99,16.93,16.96,91485.0
2020-10-21 12:00:00,16.97,16.97,16.92,16.93,56746.0,16.97,16.97,16.92,16.93,56746.0
2020-10-21 12:05:00,16.92,16.99,16.91,16.98,111949.0,16.92,16.99,16.91,16.98,111949.0
2020-10-21 12:10:00,16.97,16.98,16.93,16.95,94049.0,16.97,16.98,16.93,16.95,94049.0
2020-10-21 12:15:00,16.94,16.96,16.91,16.95,61988.0,16.94,16.96,16.91,16.95,61988.0
2020-10-21 12:20:00,16.95,17.14,16.94,17.1,403131.0,16.95,17.14,16.94,17.1,403131.0
2020-10-21 12:25:00,17.1,17.11,17.03,17.07,174328.0,17.1,17.11,17.03,17.07,174328.0
2020-10-21 12:30:00,17.07,17.13,17.04,17.13,158637.0,17.07,17.13,17.04,17.13,158637.0
2020-10-21 12:35:00,17.13,17.14,17.05,17.09,171727.0,17.13,17.14,17.05,17.09,171727.0
2020-10-21 12:40:00,17.08,17.1,17.06,17.08,72650.0,17.08,17.1,17.06,17.08,72650.0
2020-10-21 12:45:00,17.09,17.09,17.01,17.03,85771.0,17.09,17.09,17.01,17.03,85771.0
2020-10-21 12:50:00,17.04,17.07,17.03,17.07,69472.0,17.04,17.07,17.03,17.07,69472.0
2020-10-21 12:55:00,17.07,17.08,16.98,16.99,143830.0,17.07,17.08,16.98,16.99,143830.0
2020-10-21 13:00:00,16.99,17.03,16.96,16.99,90181.0,16.99,17.03,16.96,16.99,90181.0
2020-10-21 13:05:00,16.98,16.98,16.91,16.97,122423.0,16.98,16.98,16.91,16.97,122423.0
2020-10-21 13:10:00,16.96,16.98,16.93,16.94,54903.0,16.96,16.98,16.93,16.94,54903.0
2020-10-21 13:15:00,16.95,16.97,16.91,16.91,53381.0,16.95,16.97,16.91,16.91,53381.0
2020-10-21 13:20:00,16.92,16.93,16.89,16.89,115834.0,16.92,16.93,16.89,16.89,115834.0
2020-10-21 13:25:00,16.89,16.93,16.89,16.91,49353.0,16.89,16.93,16.89,16.91,49353.0
2020-10-21 13:30:00,16.9,16.97,16.9,16.94,114978.0,16.9,16.97,16.9,16.94,114978.0
2020-10-21 13:35:00,16.93,16.96,16.92,16.93,40333.0,16.93,16.96,16.92,16.93,40333.0
2020-10-21 13:40:00,16.93,16.95,16.91,16.91,51102.0,16.93,16.95,16.91,16.91,51102.0
2020-10-21 13:45:00,16.92,16.98,16.92,16.98,86813.0,16.92,16.98,16.92,16.98,86813.0
2020-10-21 13:50:00,16.98,17.02,16.97,17.0,158170.0,16.98,17.02,16.97,17.0,158170.0
2020-10-21 13:55:00,17.0,17.02,16.95,16.97,107171.0,17.0,17.02,16.95,16.97,107171.0
2020-10-21 14:00:00,16.97,17.02,16.95,16.98,134550.0,16.97,17.02,16.95,16.98,134550.0
2020-10-21 14:05:00,16.98,17.0,16.96,16.98,42689.0,16.98,17.0,16.96,16.98,42689.0
2020-10-21 14:10:00,16.98,17.0,16.96,16.98,45782.0,16.98,17.0,16.96,16.98,45782.0
2020-10-21 14:15:00,16.98,17.0,16.97,16.98,34304.0,16.98,17.0,16.97,16.98,34304.0
2020-10-21 14:20:00,16.98,16.98,16.9,16.93,166292.0,16.98,16.98,16.9,16.93,166292.0
2020-10-21 14:25:00,16.93,16.94,16.9,16.92,88503.0,16.93,16.94,16.9,16.92,88503.0
2020-10-21 14:30:00,16.92,16.94,16.91,16.92,31743.0,16.92,16.94,16.91,16.92,31743.0
2020-10-21 14:35:00,16.92,16.95,16.91,16.94,44621.0,16.92,16.95,16.91,16.94,44621.0
2020-10-21 14:40:00,16.94,16.97,16.93,16.95,46570.0,16.94,16.97,16.93,16.95,46570.0
2020-10-21 14:45:00,16.95,17.0,16.94,16.98,69297.0,16.95,17.0,16.94,16.98,69297.0
2020-10-21 14:50:00,16.99,17.02,16.97,17.01,80952.0,16.99,17.02,16.97,17.01,80952.0
2020-10-21 14:55:00,17.01,17.03,17.0,17.03,106892.0,17.01,17.03,17.0,17.03,106892.0
2020-10-21 15:00:00,17.03,17.05,17.0,17.03,96154.0,17.03,17.05,17.0,17.03,96154.0
2020-10-21 15:05:00,17.03,17.04,16.98,16.99,76259.0,17.03,17.04,16.98,16.99,76259.0
2020-10-21 15:10:00,16.99,17.01,16.98,16.99,50598.0,16.99,17.01,16.98,16.99,50598.0
2020-10-21 15:15:00,17.0,17.01,16.95,16.96,71466.0,17.0,17.01,16.95,16.96,71466.0
2020-10-21 15:20:00,16.96,16.98,16.95,16.98,63518.0,16.96,16.98,16.95,16.98,63518.0
2020-10-21 15:25:00,16.98,17.02,16.97,17.01,114309.0,16.98,17.02,16.97,17.01,114309.0
2020-10-21 15:30:00,17.0,17.03,17.0,17.02,75051.0,17.0,17.03,17.0,17.02,75051.0
2020-10-21 15:35:00,17.02,17.04,17.0,17.01,89927.0,17.02,17.04,17.0,17.01,89927.0
2020-10-21 15:40:00,17.01,17.02,16.94,16.96,113068.0,17.01,17.02,16.94,16.96,113068.0
2020-10-21 15:45:00,16.95,16.96,16.91,16.93,179408.0,16.95,16.96,16.91,16.93,179408.0
2020-10-21 15:50:00,16.94,16.98,16.93,16.98,154870.0,16.94,16.98,16.93,16.98,154870.0
2020-10-21 15:55:00,16.98,17.0,16.96,16.99,382431.0,16.98,17.0,16.96,16.99,382431.0
2020-10-22 09:30:00,17.1,17.24,17.02,17.18,391058.0,17.1,17.24,17.02,17.18,391058.0
2020-10-22 09:35:00,17.19,17.28,17.16,17.18,407866.0,17.19,17.28,17.16,17.18,407866.0
2020-10-22 09:40:00,17.18,17.24,17.11,17.2,386793.0,17.18,17.24,17.11,17.2,386793.0
2020-10-22 09:45:00,17.21,17.21,17.11,17.16,339828.0,17.21,17.21,17.11,17.16,339828.0
2020-10-22 09:50:00,17.16,17.27,17.13,17.27,232174.0,17.16,17.27,17.13,17.27,232174.0
2020-10-22 09:55:00,17.27,17.31,17.24,17.25,306332.0,17.27,17.31,17.24,17.25,306332.0
2020-10-22 10:00:00,17.25,17.34,17.22,17.23,373990.0,17.25,17.34,17.22,17.23,373990.0
2020-10-22 10:05:00,17.23,17.31,17.21,17.26,197841.0,17.23,17.31,17.21,17.26,197841.0
2020-10-22 10:10:00,17.26,17.34,17.25,17.3,244016.0,17.26,17.34,17.25,17.3,244016.0
2020-10-22 10:15:00,17.3,17.32,17.27,17.27,146186.0,17.3,17.32,17.27,17.27,146186.0
2020-10-22 10:20:00,17.27,17.28,17.17,17.18,328173.0,17.27,17.28,17.17,17.18,328173.0
2020-10-22 10:25:00,17.19,17.22,17.15,17.21,165313.0,17.19,17.22,17.15,17.21,165313.0
2020-10-22 10:30:00,17.21,17.27,17.2,17.24,155362.0,17.21,17.27,17.2,17.24,155362.0
2020-10-22 10:35:00,17.25,17.29,17.21,17.22,175609.0,17.25,17.29,17.21,17.22,175609.0
2020-10-22 10:40:00,17.22,17.23,17.14,17.15,233678.0,17.22,17.23,17.14,17.15,233678.0
2020-10-22 10:45:00,17.17,17.18,17.1,17.14,214379.0,17.17,17.18,17.1,17.14,214379.0
2020-10-22 10:50:00,17.14,17.3,17.1,17.26,255147.0,17.14,17.3,17.1,17.26,255147.0
2020-10-22 10:55:00,17.26,17.41,17.25,17.39,675129.0,17.26,17.41,17.25,17.39,675129.0
2020-10-22 11:00:00,17.39,17.41,17.34,17.37,178137.0,17.39,17.41,17.34,17.37,178137.0
2020-10-22 11:05:00,17.36,17.4,17.32,17.39,107928.0,17.36,17.4,17.32,17.39,107928.0
2020-10-22 11:10:00,17.39,17.49,17.39,17.49,239065.0,17.39,17.49,17.39,17.49,239065.0
2020-10-22 11:15:00,17.48,17.53,17.47,17.49,326339.0,17.48,17.53,17.47,17.49,326339.0
2020-10-22 11:20:00,17.48,17.52,17.46,17.49,178271.0,17.48,17.52,17.46,17.49,178271.0
2020-10-22 11:25:00,17.5,17.5,17.4,17.43,216293.0,17.5,17.5,17.4,17.43,216293.0
2020-10-22 11:30:00,17.43,17.44,17.38,17.39,179707.0,17.43,17.44,17.38,17.39,179707.0
2020-10-22 11:35:00,17.4,17.42,17.37,17.38,112247.0,17.4,17.42,17.37,17.38,112247.0
2020-10-22 11:40:00,17.38,17.4,17.31,17.32,270222.0,17.38,17.4,17.31,17.32,270222.0
2020-10-22 11:45:00,17.32,17.36,17.31,17.35,97113.0,17.32,17.36,17.31,17.35,97113.0
2020-10-22 11:50:00,17.35,17.4,17.34,17.38,108635.0,17.35,17.4,17.34,17.38,108635.0
2020-10-22 11:55:00,17.38,17.39,17.35,17.35,86244.0,17.38,17.39,17.35,17.35,86244.0
2020-10-22 12:00:00,17.36,17.38,17.33,17.36,73637.0,17.36,17.38,17.33,17.36,73637.0
2020-10-22 12:05:00,17.36,17.39,17.35,17.37,50965.0,17.36,17.39,17.35,17.37,50965.0
2020-10-22 12:10:00,17.38,17.45,17.36,17.44,104817.0,17.38,17.45,17.36,17.44,104817.0
2020-10-22 12:15:00,17.44,17.46,17.42,17.45,152571.0,17.44,17.46,17.42,17.45,152571.0
2020-10-22 12:20:00,17.45,17.49,17.44,17.45,191337.0,17.45,17.49,17.44,17.45,191337.0
2020-10-22 12:25:00,17.45,17.47,17.44,17.47,91795.0,17.45,17.47,17.44,17.47,91795.0
2020-10-22 12:30:00,17.48,17.49,17.44,17.47,111730.0,17.48,17.49,17.44,17.47,111730.0
2020-10-22 12:35:00,17.47,17.52,17.46,17.48,202473.0,17.47,17.52,17.46,17.48,202473.0
2020-10-22 12:40:00,17.48,17.5,17.44,17.47,81172.0,17.48,17.5,17.44,17.47,81172.0
2020-10-22 12:45:00,17.48,17.5,17.44,17.49,71810.0,17.48,17.5,17.44,17.49,71810.0
2020-10-22 12:50:00,17.49,17.52,17.48,17.49,90099.0,17.49,17.52,17.48,17.49,90099.0
2020-10-22 12:55:00,17.49,17.53,17.49,17.52,114961.0,17.49,17.53,17.49,17.52,114961.0
2020-10-22 13:00:00,17.53,17.54,17.47,17.5,145204.0,17.53,17.54,17.47,17.5,145204.0
2020-10-22 13:05:00,17.5,17.53,17.5,17.53,86293.0,17.5,17.53,17.5,17.53,86293.0
2020-10-22 13:10:00,17.53,17.58,17.52,17.57,137493.0,17.53,17.58,17.52,17.57,137493.0
2020-10-22 13:15:00,17.57,17.6,17.55,17.56,170269.0,17.57,17.6,17.55,17.56,170269.0
2020-10-22 13:20:00,17.55,17.57,17.5,17.51,84034.0,17.55,17.57,17.5,17.51,84034.0
2020-10-22 13:25:00,17.52,17.54,17.49,17.51,50894.0,17.52,17.54,17.49,17.51,50894.0
2020-10-22 13:30:00,17.51,17.58,17.49,17.57,153291.0,17.51,17.58,17.49,17.57,153291.0
2020-10-22 13:35:00,17.57,17.62,17.56,17.61,169597.0,17.57,17.62,17.56,17.61,169597.0
2020-10-22 13:40:00,17.62,17.64,17.59,17.62,116823.0,17.62,17.64,17.59,17.62,116823.0
2020-10-22 13:45:00,17.62,17.69,17.61,17.69,273641.0,17.62,17.69,17.61,17.69,273641.0
2020-10-22 13:50:00,17.69,17.73,17.67,17.7,316754.0,17.69,17.73,17.67,17.7,316754.0
2020-10-22 13:55:00,17.7,17.76,17.63,17.64,391744.0,17.7,17.76,17.63,17.64,391744.0
2020-10-22 14:00:00,17.64,17.66,17.61,17.64,155953.0,17.64,17.66,17.61,17.64,155953.0
2020-10-22 14:05:00,17.64,17.67,17.6,17.62,121940.0,17.64,17.67,17.6,17.62,121940.0
2020-10-22 14:10:00,17.62,17.64,17.59,17.62,135880.0,17.62,17.64,17.59,17.62,135880.0
2020-10-22 14:15:00,17.62,17.67,17.62,17.65,140492.0,17.62,17.67,17.62,17.65,140492.0
2020-10-22 14:20:00,17.65,17.72,17.64,17.72,176570.0,17.65,17.72,17.64,17.72,176570.0
2020-10-22 14:25:00,17.71,17.72,17.63,17.64,128429.0,17.71,17.72,17.63,17.64,128429.0
2020-10-22 14:30:00,17.64,17.68,17.63,17.68,138022.0,17.64,17.68,17.63,17.68,138022.0
2020-10-22 14:35:00,17.68,17.7,17.64,17.65,137793.0,17.68,17.7,17.64,17.65,137793.0
2020-10-22 14:40:00,17.66,17.67,17.64,17.67,63578.0,17.66,17.67,17.64,17.67,63578.0
2020-10-22 14:45:00,17.66,17.67,17.62,17.62,58387.0,17.66,17.67,17.62,17.62,58387.0
2020-10-22 14:50:00,17.63,17.67,17.6,17.64,101695.0,17.63,17.67,17.6,17.64,101695.0
2020-10-22 14:55:00,17.63,17.65,17.56,17.58,180735.0,17.63,17.65,17.56,17.58,180735.0
2020-10-22 15:00:00,17.59,17.6,17.56,17.59,192834.0,17.59,17.6,17.56,17.59,192834.0
2020-10-22 15:05:00,17.59,17.59,17.55,17.58,98078.0,17.59,17.59,17.55,17.58,98078.0
2020-10-22 15:10:00,17.58,17.59,17.55,17.57,81087.0,17.58,17.59,17.55,17.57,81087.0
2020-10-22 15:15:00,17.57,17.61,17.56,17.57,145632.0,17.57,17.61,17.56,17.57,145632.0
2020-10-22 15:20:00,17.57,17.66,17.56,17.64,114217.0,17.57,17.66,17.56,17.64,114217.0
2020-10-22 15:25:00,17.64,17.69,17.63,17.68,198283.0,17.64,17.69,17.63,17.68,198283.0
2020-10-22 15:30:00,17.68,17.7,17.66,17.7,160990.0,17.68,17.7,17.66,17.7,160990.0
2020-10-22 15:35:00,17.69,17.72,17.68,17.69,149592.0,17.69,17.72,17.68,17.69,149592.0
2020-10-22 15:40:00,17.68,17.72,17.68,17.71,169563.0,17.68,17.72,17.68,17.71,169563.0
2020-10-22 15:45:00,17.71,17.71,17.67,17.68,200504.0,17.71,17.71,17.67,17.68,200504.0
2020-10-22 15:50:00,17.68,17.7,17.67,17.68,230243.0,17.68,17.7,17.67,17.68,230243.0
2020-10-22 15:55:00,17.69,17.72,17.67,17.71,764903.0,17.69,17.72,17.67,17.71,764903.0
2020-10-23 09:30:00,17.72,17.88,17.63,17.8,548782.0,17.72,17.88,17.63,17.8,548782.0
2020-10-23 09:35:00,17.8,17.87,17.67,17.67,484150.0,17.8,17.87,17.67,17.67,484150.0
2020-10-23 09:40:00,17.68,17.73,17.61,17.7,322496.0,17.68,17.73,17.61,17.7,322496.0
2020-10-23 09:45:00,17.7,17.71,17.54,17.57,193368.0,17.7,17.71,17.54,17.57,193368.0
2020-10-23 09:50:00,17.56,17.58,17.45,17.53,349338.0,17.56,17.58,17.45,17.53,349338.0
2020-10-23 09:55:00,17.53,17.6,17.51,17.59,140128.0,17.53,17.6,17.51,17.59,140128.0
2020-10-23 10:00:00,17.6,17.65,17.57,17.63,183402.0,17.6,17.65,17.57,17.63,183402.0
2020-10-23 10:05:00,17.63,17.63,17.54,17.56,236365.0,17.63,17.63,17.54,17.56,236365.0
2020-10-23 10:10:00,17.56,17.68,17.55,17.65,172512.0,17.56,17.68,17.55,17.65,172512.0
2020-10-23 10:15:00,17.64,17.65,17.58,17.59,223453.0,17.64,17.65,17.58,17.59,223453.0
2020-10-23 10:20:00,17.59,17.64,17.58,17.63,159362.0,17.59,17.64,17.58,17.63,159362.0
2020-10-23 10:25:00,17.63,17.68,17.61,17.66,124627.0,17.63,17.68,17.61,17.66,124627.0
2020-10-23 10:30:00,17.66,17.78,17.65,17.77,414791.0,17.66,17.78,17.65,17.77,414791.0
2020-10-23 10:35:00,17.78,17.79,17.74,17.77,338495.0,17.78,17.79,17.74,17.77,338495.0
2020-10-23 10:40:00,17.78,17.85,17.76,17.79,284669.0,17.78,17.85,17.76,17.79,284669.0
2020-10-23 10:45:00,17.78,17.9,17.76,17.89,190533.0,17.78,17.9,17.76,17.89,190533.0
2020-10-23 10:50:00,17.89,17.93,17.86,17.89,315633.0,17.89,17.93,17.86,17.89,315633.0
2020-10-23 10:55:00,17.88,17.96,17.84,17.84,524409.0,17.88,17.96,17.84,17.84,524409.0
2020-10-23 11:00:00,17.84,17.87,17.76,17.78,129889.0,17.84,17.87,17.76,17.78,129889.0
2020-10-23 11:05:00,17.77,17.81,17.74,17.76,137861.0,17.77,17.81,17.74,17.76,137861.0
2020-10-23 11:10:00,17.77,17.86,17.76,17.85,222540.0,17.77,17.86,17.76,17.85,222540.0
2020-10-23 11:15:00,17.86,17.94,17.84,17.93,275397.0,17.86,17.94,17.84,17.93,275397.0
2020-10-23 11:20:00,17.93,17.98,17.88,17.93,430862.0,17.93,17.98,17.88,17.93,430862.0
2020-10-23 11:25:00,17.93,17.96,17.9,17.92,195148.0,17.93,17.96,17.9,17.92,195148.0
2020-10-23 11:30:00,17.91,17.94,17.88,17.93,109323.0,17.91,17.94,17.88,17.93,109323.0
2020-10-23 11:35:00,17.94,17.97,17.93,17.95,103268.0,17.94,17.97,17.93,17.95,103268.0
2020-10-23 11:40:00,17.95,17.97,17.89,17.9,209948.0,17.95,17.97,17.89,17.9,209948.0
2020-10-23 11:45:00,17.89,17.91,17.81,17.82,211356.0,17.89,17.91,17.81,17.82,211356.0
2020-10-23 11:50:00,17.81,17.85,17.8,17.84,279220.0,17.81,17.85,17.8,17.84,279220.0
2020-10-23 11:55:00,17.84,17.84,17.79,17.82,126119.0,17.84,17.84,17.79,17.82,126119.0
2020-10-23 12:00:00,17.82,17.85,17.79,17.81,78692.0,17.82,17.85,17.79,17.81,78692.0
2020-10-23 12:05:00,17.81,17.84,17.8,17.82,89279.0,17.81,17.84,17.8,17.82,89279.0
2020-10-23 12:10:00,17.82,17.83,17.76,17.79,83614.0,17.82,17.83,17.76,17.79,83614.0
2020-10-23 12:15:00,17.79,17.8,17.71,17.73,134203.0,17.79,17.8,17.71,17.73,134203.0
2020-10-23 12:20:00,17.73,17.76,17.68,17.75,270845.0,17.73,17.76,17.68,17.75,270845.0
2020-10-23 12:25:00,17.75,17.77,17.73,17.73,153709.0,17.75,17.77,17.73,17.73,153709.0
2020-10-23 12:30:00,17.73,17.8,17.73,17.79,114693.0,17.73,17.8,17.73,17.79,114693.0
2020-10-23 12:35:00,17.79,17.79,17.75,17.78,110250.0,17.79,17.79,17.75,17.78,110250.0
2020-10-23 12:40:00,17.78,17.87,17.76,17.86,1018265.0,17.78,17.87,17.76,17.86,1018265.0
2020-10-23 12:45:00,17.86,17.86,17.81,17.84,139147.0,17.86,17.86,17.81,17.84,139147.0
2020-10-23 12:50:00,17.84,17.86,17.82,17.85,64302.0,17.84,17.86,17.82,17.85,64302.0
2020-10-23 12:55:00,17.86,17.86,17.77,17.81,188915.0,17.86,17.86,17.77,17.81,188915.0
2020-10-23 13:00:00,17.81,17.86,17.81,17.86,50784.0,17.81,17.86,17.81,17.86,50784.0
2020-10-23 13:05:00,17.86,17.86,17.83,17.83,54834.0,17.86,17.86,17.83,17.83,54834.0
2020-10-23 13:10:00,17.83,17.84,17.79,17.81,94587.0,17.83,17.84,17.79,17.81,94587.0
2020-10-23 13:15:00,17.8,17.85,17.8,17.84,79469.0,17.8,17.85,17.8,17.84,79469.0
2020-10-23 13:20:00,17.84,17.9,17.84,17.88,91749.0,17.84,17.9,17.84,17.88,91749.0
2020-10-23 13:25:00,17.88,17.9,17.86,17.9,68078.0,17.88,17.9,17.86,17.9,68078.0
2020-10-23 13:30:00,17.9,17.9,17.87,17.88,80724.0,17.9,17.9,17.87,17.88,80724.0
2020-10-23 13:35:00,17.89,17.95,17.88,17.94,177017.0,17.89,17.95,17.88,17.94,177017.0
2020-10-23 13:40:00,17.94,17.95,17.92,17.95,78198.0,17.94,17.95,17.92,17.95,78198.0
2020-10-23 13:45:00,17.95,17.99,17.94,17.98,205843.0,17.95,17.99,17.94,17.98,205843.0
2020-10-23 13:50:00,17.98,17.99,17.96,17.98,131256.0,17.98,17.99,17.96,17.98,131256.0
2020-10-23 13:55:00,17.98,18.11,17.97,18.11,973195.0,17.98,18.11,17.97,18.11,973195.0
2020-10-23 14:00:00,18.1,18.11,18.02,18.09,269081.0,18.1,18.11,18.02,18.09,269081.0
2020-10-23 14:05:00,18.1,18.12,18.08,18.11,193442.0,18.1,18.12,18.08,18.11,193442.0
2020-10-23 14:10:00,18.11,18.12,18.05,18.09,206935.0,18.11,18.12,18.05,18.09,206935.0
2020-10-23 14:15:00,18.09,18.13,18.08,18.13,208785.0,18.09,18.13,18.08,18.13,208785.0
2020-10-23 14:20:00,18.13,18.13,18.1,18.12,91154.0,18.13,18.13,18.1,18.12,91154.0
2020-10-23 14:25:00,18.12,18.16,18.11,18.15,294916.0,18.12,18.16,18.11,18.15,294916.0
2020-10-23 14:30:00,18.16,18.21,18.15,18.2,347542.0,18.16,18.21,18.15,18.2,347542.0
2020-10-23 14:35:00,18.2,18.23,18.16,18.2,444330.0,18.2,18.23,18.16,18.2,444330.0
2020-10-23 14:40:00,18.21,18.21,18.15,18.19,380509.0,18.21,18.21,18.15,18.19,380509.0
2020-10-23 14:45:00,18.19,18.26,18.18,18.25,335318.0,18.19,18.26,18.18,18.25,335318.0
2020-10-23 14:50:00,18.24,18.32,18.23,18.28,678863.0,18.24,18.32,18.23,18.28,678863.0
2020-10-23 14:55:00,18.29,18.29,18.23,18.28,190602.0,18.29,18.29,18.23,18.28,190602.0
2020-10-23 15:00:00,18.28,18.37,18.27,18.32,372537.0,18.28,18.37,18.27,18.32,372537.0
2020-10-23 15:05:00,18.32,18.38,18.32,18.34,282340.0,18.32,18.38,18.32,18.34,282340.0
2020-10-23 15:10:00,18.34,18.4,18.34,18.36,426694.0,18.34,18.4,18.34,18.36,426694.0
2020-10-23 15:15:00,18.35,18.36,18.29,18.29,261586.0,18.35,18.36,18.29,18.29,261586.0
2020-10-23 15:20:00,18.29,18.3,18.24,18.24,251371.0,18.29,18.3,18.24,18.24,251371.0
2020-10-23 15:25:00,18.24,18.3,18.21,18.3,406512.0,18.24,18.3,18.21,18.3,406512.0
2020-10-23 15:30:00,18.29,18.34,18.29,18.33,233384.0,18.29,18.34,18.29,18.33,233384.0
2020-10-23 15:35:00,18.33,18.38,18.32,18.37,248409.0,18.33,18.38,18.32,18.37,248409.0
2020-10-23 15:40:00,18.36,18.4,18.36,18.36,371147.0,18.36,18.4,18.36,18.36,371147.0
2020-10-23 15:45:00,18.36,18.41,18.36,18.41,367148.0,18.36,18.41,18.36,18.41,367148.0
2020-10-23 15:50:00,18.4,18.4,18.33,18.35,540916.0,18.4,18.4,18.33,18.35,540916.0
2020-10-23 15:55:00,18.34,18.36,18.32,18.36,625260.0,18.34,18.36,18.32,18.36,625260.0
2020-10-26 09:30:00,17.74,17.74,17.1,17.14,1843212.0,17.74,17.74,17.1,17.14,1843212.0
2020-10-26 09:35:00,17.14,17.16,16.95,16.97,1655718.0,17.14,17.16,16.95,16.97,1655718.0
2020-10-26 09:40:00,16.98,17.12,16.86,16.96,1355968.0,16.98,17.12,16.86,16.96,1355968.0
2020-10-26 09:45:00,16.95,16.96,16.83,16.91,880154.0,16.95,16.96,16.83,16.91,880154.0
2020-10-26 09:50:00,16.91,17.03,16.82,17.01,741165.0,16.91,17.03,16.82,17.01,741165.0
2020-10-26 09:55:00,17.0,17.11,16.97,17.1,693342.0,17.0,17.11,16.97,17.1,693342.0
2020-10-26 10:00:00,17.1,17.1,16.85,16.9,665398.0,17.1,17.1,16.85,16.9,665398.0
2020-10-26 10:05:00,16.89,16.98,16.86,16.88,382149.0,16.89,16.98,16.86,16.88,382149.0
2020-10-26 10:10:00,16.87,16.95,16.84,16.94,297609.0,16.87,16.95,16.84,16.94,297609.0
2020-10-26 10:15:00,16.94,17.0,16.9,16.93,226858.0,16.94,17.0,16.9,16.93,226858.0
2020-10-26 10:20:00,16.93,16.97,16.87,16.88,265976.0,16.93,16.97,16.87,16.88,265976.0
2020-10-26 10:25:00,16.88,16.9,16.77,16.78,538902.0,16.88,16.9,16.77,16.78,538902.0
2020-10-26 10:30:00,16.78,16.81,16.72,16.8,622909.0,16.78,16.81,16.72,16.8,622909.0
2020-10-26 10:35:00,16.8,16.81,16.75,16.79,272036.0,16.8,16.81,16.75,16.79,272036.0
2020-10-26 10:40:00,16.79,16.9,16.75,16.88,398821.0,16.79,16.9,16.75,16.88,398821.0
2020-10-26 10:45:00,16.87,16.88,16.73,16.77,280152.0,16.87,16.88,16.73,16.77,280152.0
2020-10-26 10:50:00,16.77,16.77,16.62,16.64,717369.0,16.77,16.77,16.62,16.64,717369.0
2020-10-26 10:55:00,16.63,16.65,16.55,16.58,515074.0,16.63,16.65,16.55,16.58,515074.0
2020-10-26 11:00:00,16.57,16.58,16.51,16.54,420632.0,16.57,16.58,16.51,16.54,420632.0
2020-10-26 11:05:00,16.53,16.66,16.52,16.66,412000.0,16.53,16.66,16.52,16.66,412000.0
2020-10-26 11:10:00,16.66,16.72,16.65,16.7,314118.0,16.66,16.72,16.65,16.7,314118.0
2020-10-26 11:15:00,16.7,16.7,16.61,16.66,203748.0,16.7,16.7,16.61,16.66,203748.0
2020-10-26 11:20:00,16.66,16.75,16.65,16.74,196522.0,16.66,16.75,16.65,16.74,196522.0
2020-10-26 11:25:00,16.74,16.82,16.72,16.77,322660.0,16.74,16.82,16.72,16.77,322660.0
2020-10-26 11:30:00,16.77,16.78,16.72,16.75,168713.0,16.77,16.78,16.72,16.75,168713.0
2020-10-26 11:35:00,16.74,16.75,16.71,16.75,109952.0,16.74,16.75,16.71,16.75,109952.0
2020-10-26 11:40:00,16.74,16.75,16.68,16.7,148347.0,16.74,16.75,16.68,16.7,148347.0
2020-10-26 11:45:00,16.7,16.73,16.67,16.68,82142.0,16.7,16.73,16.67,16.68,82142.0
2020-10-26 11:50:00,16.68,16.73,16.64,16.73,198854.0,16.68,16.73,16.64,16.73,198854.0
2020-10-26 11:55:00,16.73,16.77,16.7,16.74,141351.0,16.73,16.77,16.7,16.74,141351.0
2020-10-26 12:00:00,16.74,16.75,16.7,16.72,90129.0,16.74,16.75,16.7,16.72,90129.0
2020-10-26 12:05:00,16.71,16.73,16.66,16.66,106718.0,16.71,16.73,16.66,16.66,106718.0
2020-10-26 12:10:00,16.67,16.71,16.63,16.63,110012.0,16.67,16.71,16.63,16.63,110012.0
2020-10-26 12:15:00,16.64,16.65,16.62,16.63,99280.0,16.64,16.65,16.62,16.63,99280.0
2020-10-26 12:20:00,16.63,16.64,16.6,16.62,193955.0,16.63,16.64,16.6,16.62,193955.0
2020-10-26 12:25:00,16.62,16.66,16.61,16.63,155836.0,16.62,16.66,16.61,16.63,155836.0
2020-10-26 12:30:00,16.63,16.63,16.56,16.56,229975.0,16.63,16.63,16.56,16.56,229975.0
2020-10-26 12:35:00,16.57,16.57,16.5,16.52,409070.0,16.57,16.57,16.5,16.52,409070.0
2020-10-26 12:40:00,16.52,16.54,16.5,16.51,205312.0,16.52,16.54,16.5,16.51,205312.0
2020-10-26 12:45:00,16.51,16.51,16.42,16.43,503064.0,16.51,16.51,16.42,16.43,503064.0
2020-10-26 12:50:00,16.42,16.47,16.4,16.41,229567.0,16.42,16.47,16.4,16.41,229567.0
2020-10-26 12:55:00,16.41,16.48,16.4,16.45,272025.0,16.41,16.48,16.4,16.45,272025.0
2020-10-26 13:00:00,16.45,16.45,16.42,16.43,120698.0,16.45,16.45,16.42,16.43,120698.0
2020-10-26 13:05:00,16.43,16.44,16.35,16.39,346180.0,16.43,16.44,16.35,16.39,346180.0
2020-10-26 13:10:00,16.39,16.56,16.39,16.55,685087.0,16.39,16.56,16.39,16.55,685087.0
2020-10-26 13:15:00,16.55,16.55,16.49,16.51,140115.0,16.55,16.55,16.49,16.51,140115.0
2020-10-26 13:20:00,16.51,16.57,16.5,16.54,185081.0,16.51,16.57,16.5,16.54,185081.0
2020-10-26 13:25:00,16.54,16.54,16.48,16.48,175996.0,16.54,16.54,16.48,16.48,175996.0
2020-10-26 13:30:00,16.48,16.5,16.45,16.46,106378.0,16.48,16.5,16.45,16.46,106378.0
2020-10-26 13:35:00,16.46,16.53,16.42,16.53,247132.0,16.46,16.53,16.42,16.53,247132.0
2020-10-26 13:40:00,16.53,16.59,16.51,16.57,233569.0,16.53,16.59,16.51,16.57,233569.0
2020-10-26 13:45:00,16.57,16.61,16.56,16.61,134269.0,16.57,16.61,16.56,16.61,134269.0
2020-10-26 13:50:00,16.61,16.71,16.59,16.69,248974.0,16.61,16.71,16.59,16.69,248974.0
2020-10-26 13:55:00,16.69,16.71,16.61,16.71,395390.0,16.69,16.71,16.61,16.71,395390.0
2020-10-26 14:00:00,16.71,16.74,16.7,16.71,128064.0,16.71,16.74,16.7,16.71,128064.0
2020-10-26 14:05:00,16.71,16.79,16.68,16.77,354271.0,16.71,16.79,16.68,16.77,354271.0
2020-10-26 14:10:00,16.77,16.8,16.71,16.71,165005.0,16.77,16.8,16.71,16.71,165005.0
2020-10-26 14:15:00,16.72,16.72,16.66,16.69,152165.0,16.72,16.72,16.66,16.69,152165.0
2020-10-26 14:20:00,16.69,16.7,16.65,16.66,157548.0,16.69,16.7,16.65,16.66,157548.0
2020-10-26 14:25:00,16.66,16.77,16.65,16.75,132847.0,16.66,16.77,16.65,16.75,132847.0
2020-10-26 14:30:00,16.74,16.78,16.71,16.76,153812.0,16.74,16.78,16.71,16.76,153812.0
2020-10-26 14:35:00,16.76,16.78,16.75,16.78,133567.0,16.76,16.78,16.75,16.78,133567.0
2020-10-26 14:40:00,16.77,16.83,16.76,16.79,188953.0,16.77,16.83,16.76,16.79,188953.0
2020-10-26 14:45:00,16.79,16.79,16.75,16.76,91300.0,16.79,16.79,16.75,16.76,91300.0
2020-10-26 14:50:00,16.76,16.79,16.75,16.77,146721.0,16.76,16.79,16.75,16.77,146721.0
2020-10-26 14:55:00,16.77,16.78,16.74,16.75,68179.0,16.77,16.78,16.74,16.75,68179.0
2020-10-26 15:00:00,16.75,16.78,16.74,16.77,113415.0,16.75,16.78,16.74,16.77,113415.0
2020-10-26 15:05:00,16.77,16.77,16.68,16.71,197367.0,16.77,16.77,16.68,16.71,197367.0
2020-10-26 15:10:00,16.71,16.72,16.68,16.69,79733.0,16.71,16.72,16.68,16.69,79733.0
2020-10-26 15:15:00,16.69,16.73,16.67,16.72,166060.0,16.69,16.73,16.67,16.72,166060.0
2020-10-26 15:20:00,16.71,16.84,16.71,16.8,267069.0,16.71,16.84,16.71,16.8,267069.0
2020-10-26 15:25:00,16.8,16.83,16.79,16.81,250159.0,16.8,16.83,16.79,16.81,250159.0
2020-10-26 15:30:00,16.82,16.85,16.78,16.83,237352.0,16.82,16.85,16.78,16.83,237352.0
2020-10-26 15:35:00,16.84,16.85,16.8,16.83,287097.0,16.84,16.85,16.8,16.83,287097.0
2020-10-26 15:40:00,16.83,16.86,16.8,16.8,211346.0,16.83,16.86,16.8,16.8,211346.0
2020-10-26 15:45:00,16.8,16.82,16.77,16.79,293368.0,16.8,16.82,16.77,16.79,293368.0
2020-10-26 15:50:00,16.8,16.81,16.77,16.78,302918.0,16.8,16.81,16.77,16.78,302918.0
2020-10-26 15:55:00,16.78,16.8,16.77,16.8,435950.0,16.78,16.8,16.77,16.8,435950.0
2020-10-27 09:30:00,16.85,16.86,16.55,16.77,896361.0,16.85,16.86,16.55,16.77,896361.0
2020-10-27 09:35:00,16.77,17.04,16.73,17.01,598359.0,16.77,17.04,16.73,17.01,598359.0
2020-10-27 09:40:00,17.02,17.03,16.78,16.92,469214.0,17.02,17.03,16.78,16.92,469214.0
2020-10-27 09:45:00,16.91,16.99,16.79,16.85,298563.0,16.91,16.99,16.79,16.85,298563.0
2020-10-27 09:50:00,16.85,16.88,16.78,16.87,249994.0,16.85,16.88,16.78,16.87,249994.0
2020-10-27 09:55:00,16.88,16.93,16.81,16.9,228755.0,16.88,16.93,16.81,16.9,228755.0
2020-10-27 10:00:00,16.89,17.02,16.87,16.96,337645.0,16.89,17.02,16.87,16.96,337645.0
2020-10-27 10:05:00,16.95,17.07,16.95,17.03,382894.0,16.95,17.07,16.95,17.03,382894.0
2020-10-27 10:10:00,17.04,17.07,16.99,17.01,307335.0,17.04,17.07,16.99,17.01,307335.0
2020-10-27 10:15:00,17.01,17.03,16.91,16.91,233485.0,17.01,17.03,16.91,16.91,233485.0
2020-10-27 10:20:00,16.91,16.93,16.86,16.91,181260.0,16.91,16.93,16.86,16.91,181260.0
2020-10-27 10:25:00,16.91,16.92,16.82,16.88,192875.0,16.91,16.92,16.82,16.88,192875.0
2020-10-27 10:30:00,16.88,16.94,16.87,16.93,141010.0,16.88,16.94,16.87,16.93,141010.0
2020-10-27 10:35:00,16.93,16.94,16.88,16.91,103641.0,16.93,16.94,16.88,16.91,103641.0
2020-10-27 10:40:00,16.91,16.92,16.82,16.87,114066.0,16.91,16.92,16.82,16.87,114066.0
2020-10-27 10:45:00,16.86,16.92,16.82,16.91,84455.0,16.86,16.92,16.82,16.91,84455.0
2020-10-27 10:50:00,16.92,16.92,16.83,16.85,66067.0,16.92,16.92,16.83,16.85,66067.0
2020-10-27 10:55:00,16.86,16.89,16.84,16.87,69612.0,16.86,16.89,16.84,16.87,69612.0
2020-10-27 11:00:00,16.87,16.88,16.82,16.83,70483.0,16.87,16.88,16.82,16.83,70483.0
2020-10-27 11:05:00,16.84,16.87,16.81,16.81,89103.0,16.84,16.87,16.81,16.81,89103.0
2020-10-27 11:10:00,16.82,16.89,16.81,16.89,63938.0,16.82,16.89,16.81,16.89,63938.0
2020-10-27 11:15:00,16.89,16.89,16.83,16.84,45845.0,16.89,16.89,16.83,16.84,45845.0
2020-10-27 11:20:00,16.84,16.85,16.77,16.79,116290.0,16.84,16.85,16.77,16.79,116290.0
2020-10-27 11:25:00,16.79,16.82,16.73,16.75,121489.0,16.79,16.82,16.73,16.75,121489.0
2020-10-27 11:30:00,16.75,16.79,16.7,16.75,180573.0,16.75,16.79,16.7,16.75,180573.0
2020-10-27 11:35:00,16.75,16.77,16.73,16.77,66987.0,16.75,16.77,16.73,16.77,66987.0
2020-10-27 11:40:00,16.76,16.78,16.73,16.75,85308.0,16.76,16.78,16.73,16.75,85308.0
2020-10-27 11:45:00,16.75,16.78,16.71,16.73,69149.0,16.75,16.78,16.71,16.73,69149.0
2020-10-27 11:50:00,16.72,16.78,16.72,16.78,58168.0,16.72,16.78,16.72,16.78,58168.0
2020-10-27 11:55:00,16.78,16.8,16.73,16.76,119884.0,16.78,16.8,16.73,16.76,119884.0
2020-10-27 12:00:00,16.76,16.76,16.71,16.73,78055.0,16.76,16.76,16.71,16.73,78055.0
2020-10-27 12:05:00,16.73,16.74,16.7,16.71,71874.0,16.73,16.74,16.7,16.71,71874.0
2020-10-27 12:10:00,16.71,16.73,16.67,16.7,93250.0,16.71,16.73,16.67,16.7,93250.0
2020-10-27 12:15:00,16.7,16.7,16.65,16.69,102466.0,16.7,16.7,16.65,16.69,102466.0
2020-10-27 12:20:00,16.7,16.72,16.69,16.7,74088.0,16.7,16.72,16.69,16.7,74088.0
2020-10-27 12:25:00,16.7,16.7,16.65,16.66,143243.0,16.7,16.7,16.65,16.66,143243.0
2020-10-27 12:30:00,16.66,16.68,16.64,16.66,76326.0,16.66,16.68,16.64,16.66,76326.0
2020-10-27 12:35:00,16.66,16.69,16.65,16.67,33840.0,16.66,16.69,16.65,16.67,33840.0
2020-10-27 12:40:00,16.68,16.68,16.64,16.65,35433.0,16.68,16.68,16.64,16.65,35433.0
2020-10-27 12:45:00,16.64,16.7,16.64,16.68,80591.0,16.64,16.7,16.64,16.68,80591.0
2020-10-27 12:50:00,16.68,16.69,16.66,16.69,44005.0,16.68,16.69,16.66,16.69,44005.0
2020-10-27 12:55:00,16.69,16.71,16.66,16.68,86533.0,16.69,16.71,16.66,16.68,86533.0
2020-10-27 13:00:00,16.68,16.69,16.65,16.69,62206.0,16.68,16.69,16.65,16.69,62206.0
2020-10-27 13:05:00,16.68,16.7,16.66,16.7,80068.0,16.68,16.7,16.66,16.7,80068.0
2020-10-27 13:10:00,16.7,16.72,16.69,16.72,60073.0,16.7,16.72,16.69,16.72,60073.0
2020-10-27 13:15:00,16.71,16.73,16.71,16.72,62773.0,16.71,16.73,16.71,16.72,62773.0
2020-10-27 13:20:00,16.72,16.76,16.71,16.76,83070.0,16.72,16.76,16.71,16.76,83070.0
2020-10-27 13:25:00,16.75,16.77,16.73,16.75,68769.0,16.75,16.77,16.73,16.75,68769.0
2020-10-27 13:30:00,16.76,16.77,16.71,16.75,123111.0,16.76,16.77,16.71,16.75,123111.0
2020-10-27 13:35:00,16.75,16.78,16.74,16.78,92949.0,16.75,16.78,16.74,16.78,92949.0
2020-10-27 13:40:00,16.78,16.82,16.77,16.82,105420.0,16.78,16.82,16.77,16.82,105420.0
2020-10-27 13:45:00,16.81,16.84,16.8,16.82,96475.0,16.81,16.84,16.8,16.82,96475.0
2020-10-27 13:50:00,16.82,16.84,16.82,16.84,103847.0,16.82,16.84,16.82,16.84,103847.0
2020-10-27 13:55:00,16.83,16.84,16.8,16.82,72282.0,16.83,16.84,16.8,16.82,72282.0
2020-10-27 14:00:00,16.82,16.82,16.79,16.8,56321.0,16.82,16.82,16.79,16.8,56321.0
2020-10-27 14:05:00,16.81,16.82,16.8,16.81,41635.0,16.81,16.82,16.8,16.81,41635.0
2020-10-27 14:10:00,16.82,16.82,16.78,16.79,123197.0,16.82,16.82,16.78,16.79,123197.0
2020-10-27 14:15:00,16.79,16.79,16.74,16.76,79982.0,16.79,16.79,16.74,16.76,79982.0
2020-10-27 14:20:00,16.76,16.77,16.73,16.74,70888.0,16.76,16.77,16.73,16.74,70888.0
2020-10-27 14:25:00,16.74,16.75,16.73,16.73,42727.0,16.74,16.75,16.73,16.73,42727.0
2020-10-27 14:30:00,16.74,16.75,16.72,16.75,130518.0,16.74,16.75,16.72,16.75,130518.0
2020-10-27 14:35:00,16.75,16.78,16.73,16.73,86950.0,16.75,16.78,16.73,16.73,86950.0
2020-10-27 14:40:00,16.73,16.77,16.72,16.73,84478.0,16.73,16.77,16.72,16.73,84478.0
2020-10-27 14:45:00,16.73,16.74,16.71,16.73,58006.0,16.73,16.74,16.71,16.73,58006.0
2020-10-27 14:50:00,16.73,16.74,16.72,16.72,48455.0,16.73,16.74,16.72,16.72,48455.0
2020-10-27 14:55:00,16.73,16.73,16.7,16.71,61439.0,16.73,16.73,16.7,16.71,61439.0
2020-10-27 15:00:00,16.71,16.72,16.67,16.68,84652.0,16.71,16.72,16.67,16.68,84652.0
2020-10-27 15:05:00,16.68,16.69,16.64,16.65,117099.0,16.68,16.69,16.64,16.65,117099.0
2020-10-27 15:10:00,16.66,16.69,16.62,16.64,204132.0,16.66,16.69,16.62,16.64,204132.0
2020-10-27 15:15:00,16.63,16.65,16.58,16.59,142403.0,16.63,16.65,16.58,16.59,142403.0
2020-10-27 15:20:00,16.58,16.6,16.56,16.56,142232.0,16.58,16.6,16.56,16.56,142232.0
2020-10-27 15:25:00,16.56,16.59,16.54,16.57,107749.0,16.56,16.59,16.54,16.57,107749.0
2020-10-27 15:30:00,16.57,16.58,16.53,16.57,254329.0,16.57,16.58,16.53,16.57,254329.0
2020-10-27 15:35:00,16.57,16.57,16.55,16.55,166342.0,16.57,16.57,16.55,16.55,166342.0
2020-10-27 15:40:00,16.55,16.6,16.55,16.57,271899.0,16.55,16.6,16.55,16.57,271899.0
2020-10-27 15:45:00,16.57,16.57,16.54,16.57,236835.0,16.57,16.57,16.54,16.57,236835.0
2020-10-27 15:50:00,16.56,16.57,16.53,16.54,317044.0,16.56,16.57,16.53,16.54,317044.0
2020-10-27 15:55:00,16.53,16.54,16.51,16.53,509536.0,16.53,16.54,16.51,16.53,509536.0
2020-10-28 09:30:00,15.84,16.03,15.59,15.61,1445543.0,15.84,16.03,15.59,15.61,1445543.0
2020-10-28 09:35:00,15.6,15.68,15.47,15.52,1026811.0,15.6,15.68,15.47,15.52,1026811.0
2020-10-28 09:40:00,15.52,15.78,15.51,15.74,873022.0,15.52,15.78,15.51,15.74,873022.0
2020-10-28 09:45:00,15.74,15.81,15.72,15.76,436391.0,15.74,15.81,15.72,15.76,436391.0
2020-10-28 09:50:00,15.75,15.81,15.68,15.71,768043.0,15.75,15.81,15.68,15.71,768043.0
2020-10-28 09:55:00,15.7,15.77,15.66,15.69,636155.0,15.7,15.77,15.66,15.69,636155.0
2020-10-28 10:00:00,15.68,15.68,15.53,15.54,510908.0,15.68,15.68,15.53,15.54,510908.0
2020-10-28 10:05:00,15.54,15.64,15.48,15.58,540463.0,15.54,15.64,15.48,15.58,540463.0
2020-10-28 10:10:00,15.57,15.62,15.5,15.5,249364.0,15.57,15.62,15.5,15.5,249364.0
2020-10-28 10:15:00,15.49,15.53,15.37,15.37,424984.0,15.49,15.53,15.37,15.37,424984.0
2020-10-28 10:20:00,15.37,15.46,15.37,15.42,302016.0,15.37,15.46,15.37,15.42,302016.0
2020-10-28 10:25:00,15.42,15.48,15.31,15.34,307232.0,15.42,15.48,15.31,15.34,307232.0
2020-10-28 10:30:00,15.35,15.35,15.22,15.25,497330.0,15.35,15.35,15.22,15.25,497330.0
2020-10-28 10:35:00,15.25,15.37,15.23,15.34,495786.0,15.25,15.37,15.23,15.34,495786.0
2020-10-28 10:40:00,15.34,15.34,15.24,15.27,344843.0,15.34,15.34,15.24,15.27,344843.0
2020-10-28 10:45:00,15.26,15.27,15.15,15.15,440046.0,15.26,15.27,15.15,15.15,440046.0
2020-10-28 10:50:00,15.15,15.19,15.11,15.16,406819.0,15.15,15.19,15.11,15.16,406819.0
2020-10-28 10:55:00,15.16,15.17,15.07,15.11,419619.0,15.16,15.17,15.07,15.11,419619.0
2020-10-28 11:00:00,15.11,15.14,15.08,15.12,292506.0,15.11,15.14,15.08,15.12,292506.0
2020-10-28 11:05:00,15.12,15.19,15.12,15.17,355547.0,15.12,15.19,15.12,15.17,355547.0
2020-10-28 11:10:00,15.17,15.21,15.13,15.14,317996.0,15.17,15.21,15.13,15.14,317996.0
2020-10-28 11:15:00,15.14,15.16,15.08,15.09,391122.0,15.14,15.16,15.08,15.09,391122.0
2020-10-28 11:20:00,15.09,15.19,15.08,15.17,241115.0,15.09,15.19,15.08,15.17,241115.0
2020-10-28 11:25:00,15.17,15.2,15.14,15.2,156900.0,15.17,15.2,15.14,15.2,156900.0
2020-10-28 11:30:00,15.19,15.19,15.05,15.11,368904.0,15.19,15.19,15.05,15.11,368904.0
2020-10-28 11:35:00,15.11,15.14,15.06,15.13,303263.0,15.11,15.14,15.06,15.13,303263.0
2020-10-28 11:40:00,15.12,15.29,15.12,15.25,255501.0,15.12,15.29,15.12,15.25,255501.0
2020-10-28 11:45:00,15.25,15.32,15.23,15.28,305257.0,15.25,15.32,15.23,15.28,305257.0
2020-10-28 11:50:00,15.29,15.4,15.26,15.4,241099.0,15.29,15.4,15.26,15.4,241099.0
2020-10-28 11:55:00,15.4,15.44,15.36,15.38,363941.0,15.4,15.44,15.36,15.38,363941.0
2020-10-28 12:00:00,15.38,15.47,15.36,15.46,262240.0,15.38,15.47,15.36,15.46,262240.0
2020-10-28 12:05:00,15.47,15.57,15.44,15.55,485370.0,15.47,15.57,15.44,15.55,485370.0
2020-10-28 12:10:00,15.55,15.59,15.53,15.53,283308.0,15.55,15.59,15.53,15.53,283308.0
2020-10-28 12:15:00,15.53,15.55,15.46,15.48,203828.0,15.53,15.55,15.46,15.48,203828.0
2020-10-28 12:20:00,15.48,15.5,15.43,15.48,216395.0,15.48,15.5,15.43,15.48,216395.0
2020-10-28 12:25:00,15.48,15.52,15.45,15.47,279726.0,15.48,15.52,15.45,15.47,279726.0
2020-10-28 12:30:00,15.47,15.53,15.45,15.52,137480.0,15.47,15.53,15.45,15.52,137480.0
2020-10-28 12:35:00,15.52,15.55,15.4,15.41,165530.0,15.52,15.55,15.4,15.41,165530.0
2020-10-28 12:40:00,15.4,15.41,15.35,15.38,180178.0,15.4,15.41,15.35,15.38,180178.0
2020-10-28 12:45:00,15.38,15.38,15.32,15.33,110402.0,15.38,15.38,15.32,15.33,110402.0
2020-10-28 12:50:00,15.33,15.35,15.27,15.32,258746.0,15.33,15.35,15.27,15.32,258746.0
2020-10-28 12:55:00,15.32,15.33,15.28,15.31,85719.0,15.32,15.33,15.28,15.31,85719.0
2020-10-28 13:00:00,15.3,15.32,15.26,15.27,107423.0,15.3,15.32,15.26,15.27,107423.0
2020-10-28 13:05:00,15.26,15.32,15.26,15.29,83987.0,15.26,15.32,15.26,15.29,83987.0
2020-10-28 13:10:00,15.28,15.31,15.18,15.19,260152.0,15.28,15.31,15.18,15.19,260152.0
2020-10-28 13:15:00,15.19,15.22,15.15,15.21,162977.0,15.19,15.22,15.15,15.21,162977.0
2020-10-28 13:20:00,15.2,15.2,15.15,15.18,99064.0,15.2,15.2,15.15,15.18,99064.0
2020-10-28 13:25:00,15.18,15.25,15.17,15.24,107147.0,15.18,15.25,15.17,15.24,107147.0
2020-10-28 13:30:00,15.23,15.25,15.17,15.25,118154.0,15.23,15.25,15.17,15.25,118154.0
2020-10-28 13:35:00,15.25,15.34,15.22,15.32,178744.0,15.25,15.34,15.22,15.32,178744.0
2020-10-28 13:40:00,15.32,15.32,15.24,15.27,115246.0,15.32,15.32,15.24,15.27,115246.0
2020-10-28 13:45:00,15.27,15.28,15.22,15.24,84098.0,15.27,15.28,15.22,15.24,84098.0
2020-10-28 13:50:00,15.23,15.26,15.21,15.26,74474.0,15.23,15.26,15.21,15.26,74474.0
2020-10-28 13:55:00,15.26,15.28,15.23,15.27,80679.0,15.26,15.28,15.23,15.27,80679.0
2020-10-28 14:00:00,15.27,15.27,15.21,15.23,98526.0,15.27,15.27,15.21,15.23,98526.0
2020-10-28 14:05:00,15.23,15.25,15.21,15.21,71423.0,15.23,15.25,15.21,15.21,71423.0
2020-10-28 14:10:00,15.21,15.22,15.18,15.19,167980.0,15.21,15.22,15.18,15.19,167980.0
2020-10-28 14:15:00,15.18,15.24,15.17,15.19,154858.0,15.18,15.24,15.17,15.19,154858.0
2020-10-28 14:20:00,15.19,15.27,15.17,15.26,129265.0,15.19,15.27,15.17,15.26,129265.0
2020-10-28 14:25:00,15.27,15.31,15.24,15.3,199268.0,15.27,15.31,15.24,15.3,199268.0
2020-10-28 14:30:00,15.3,15.32,15.24,15.26,170820.0,15.3,15.32,15.24,15.26,170820.0
2020-10-28 14:35:00,15.26,15.26,15.2,15.21,71990.0,15.26,15.26,15.2,15.21,71990.0
2020-10-28 14:40:00,15.21,15.26,15.2,15.24,82217.0,15.21,15.26,15.2,15.24,82217.0
2020-10-28 14:45:00,15.24,15.26,15.22,15.24,82235.0,15.24,15.26,15.22,15.24,82235.0
2020-10-28 14:50:00,15.24,15.26,15.17,15.18,113098.0,15.24,15.26,15.17,15.18,113098.0
2020-10-28 14:55:00,15.18,15.29,15.17,15.24,164664.0,15.18,15.29,15.17,15.24,164664.0
2020-10-28 15:00:00,15.25,15.29,15.2,15.21,150661.0,15.25,15.29,15.2,15.21,150661.0
2020-10-28 15:05:00,15.21,15.23,15.17,15.2,200880.0,15.21,15.23,15.17,15.2,200880.0
2020-10-28 15:10:00,15.19,15.21,15.14,15.16,200598.0,15.19,15.21,15.14,15.16,200598.0
2020-10-28 15:15:00,15.15,15.15,15.11,15.15,218341.0,15.15,15.15,15.11,15.15,218341.0
2020-10-28 15:20:00,15.15,15.17,15.12,15.15,185394.0,15.15,15.17,15.12,15.15,185394.0
2020-10-28 15:25:00,15.14,15.16,15.11,15.11,182989.0,15.14,15.16,15.11,15.11,182989.0
2020-10-28 15:30:00,15.11,15.18,15.1,15.18,372257.0,15.11,15.18,15.1,15.18,372257.0
2020-10-28 15:35:00,15.18,15.19,15.12,15.12,339247.0,15.18,15.19,15.12,15.12,339247.0
2020-10-28 15:40:00,15.13,15.13,15.05,15.05,309595.0,15.13,15.13,15.05,15.05,309595.0
2020-10-28 15:45:00,15.06,15.06,15.0,15.03,654361.0,15.06,15.06,15.0,15.03,654361.0
2020-10-28 15:50:00,15.02,15.05,15.0,15.04,552209.0,15.02,15.05,15.0,15.04,552209.0
2020-10-28 15:55:00,15.04,15.06,15.01,15.02,676536.0,15.04,15.06,15.01,15.02,676536.0
2020-10-29 09:30:00,15.06,15.15,14.83,14.87,1150736.0,15.06,15.15,14.83,14.87,1150736.0
2020-10-29 09:35:00,14.87,15.01,14.77,14.89,732654.0,14.87,15.01,14.77,14.89,732654.0
2020-10-29 09:40:00,14.9,14.97,14.81,14.96,455616.0,14.9,14.97,14.81,14.96,455616.0
2020-10-29 09:45:00,14.97,15.17,14.88,15.11,650161.0,14.97,15.17,14.88,15.11,650161.0
2020-10-29 09:50:00,15.11,15.26,15.05,15.26,489324.0,15.11,15.26,15.05,15.26,489324.0
2020-10-29 09:55:00,15.25,15.36,15.21,15.29,538626.0,15.25,15.36,15.21,15.29,538626.0
2020-10-29 10:00:00,15.3,15.36,15.23,15.29,334996.0,15.3,15.36,15.23,15.29,334996.0
2020-10-29 10:05:00,15.29,15.29,15.18,15.25,321590.0,15.29,15.29,15.18,15.25,321590.0
2020-10-29 10:10:00,15.25,15.3,15.17,15.22,344381.0,15.25,15.3,15.17,15.22,344381.0
2020-10-29 10:15:00,15.23,15.34,15.19,15.34,322818.0,15.23,15.34,15.19,15.34,322818.0
2020-10-29 10:20:00,15.35,15.55,15.34,15.52,440076.0,15.35,15.55,15.34,15.52,440076.0
2020-10-29 10:25:00,15.52,15.76,15.5,15.67,765289.0,15.52,15.76,15.5,15.67,765289.0
2020-10-29 10:30:00,15.68,15.74,15.66,15.69,457574.0,15.68,15.74,15.66,15.69,457574.0
2020-10-29 10:35:00,15.7,15.83,15.69,15.79,488543.0,15.7,15.83,15.69,15.79,488543.0
2020-10-29 10:40:00,15.79,15.82,15.73,15.74,282046.0,15.79,15.82,15.73,15.74,282046.0
2020-10-29 10:45:00,15.74,15.78,15.67,15.73,244481.0,15.74,15.78,15.67,15.73,244481.0
2020-10-29 10:50:00,15.71,15.83,15.59,15.6,345057.0,15.71,15.83,15.59,15.6,345057.0
2020-10-29 10:55:00,15.59,15.63,15.52,15.54,355654.0,15.59,15.63,15.52,15.54,355654.0
2020-10-29 11:00:00,15.55,15.57,15.5,15.53,242731.0,15.55,15.57,15.5,15.53,242731.0
2020-10-29 11:05:00,15.53,15.55,15.45,15.47,205214.0,15.53,15.55,15.45,15.47,205214.0
2020-10-29 11:10:00,15.47,15.56,15.42,15.53,1186909.0,15.47,15.56,15.42,15.53,1186909.0
2020-10-29 11:15:00,15.53,15.62,15.5,15.61,190109.0,15.53,15.62,15.5,15.61,190109.0
2020-10-29 11:20:00,15.6,15.66,15.58,15.63,164796.0,15.6,15.66,15.58,15.63,164796.0
2020-10-29 11:25:00,15.63,15.7,15.62,15.63,158741.0,15.63,15.7,15.62,15.63,158741.0
2020-10-29 11:30:00,15.63,15.68,15.58,15.61,179121.0,15.63,15.68,15.58,15.61,179121.0
2020-10-29 11:35:00,15.61,15.66,15.59,15.66,106282.0,15.61,15.66,15.59,15.66,106282.0
2020-10-29 11:40:00,15.66,15.7,15.64,15.65,136258.0,15.66,15.7,15.64,15.65,136258.0
2020-10-29 11:45:00,15.64,15.64,15.54,15.57,123723.0,15.64,15.64,15.54,15.57,123723.0
2020-10-29 11:50:00,15.56,15.63,15.55,15.59,111103.0,15.56,15.63,15.55,15.59,111103.0
2020-10-29 11:55:00,15.61,15.64,15.5,15.57,142528.0,15.61,15.64,15.5,15.57,142528.0
2020-10-29 12:00:00,15.57,15.59,15.52,15.56,122120.0,15.57,15.59,15.52,15.56,122120.0
2020-10-29 12:05:00,15.56,15.63,15.54,15.54,80185.0,15.56,15.63,15.54,15.54,80185.0
2020-10-29 12:10:00,15.54,15.61,15.53,15.6,61555.0,15.54,15.61,15.53,15.6,61555.0
2020-10-29 12:15:00,15.6,15.61,15.55,15.55,63549.0,15.6,15.61,15.55,15.55,63549.0
2020-10-29 12:20:00,15.55,15.57,15.51,15.54,95668.0,15.55,15.57,15.51,15.54,95668.0
2020-10-29 12:25:00,15.54,15.59,15.54,15.57,131179.0,15.54,15.59,15.54,15.57,131179.0
2020-10-29 12:30:00,15.58,15.6,15.53,15.57,80593.0,15.58,15.6,15.53,15.57,80593.0
2020-10-29 12:35:00,15.57,15.58,15.52,15.55,71131.0,15.57,15.58,15.52,15.55,71131.0
2020-10-29 12:40:00,15.54,15.58,15.54,15.54,82949.0,15.54,15.58,15.54,15.54,82949.0
2020-10-29 12:45:00,15.54,15.55,15.49,15.51,82388.0,15.54,15.55,15.49,15.51,82388.0
2020-10-29 12:50:00,15.52,15.53,15.47,15.47,74525.0,15.52,15.53,15.47,15.47,74525.0
2020-10-29 12:55:00,15.47,15.49,15.45,15.46,135553.0,15.47,15.49,15.45,15.46,135553.0
2020-10-29 13:00:00,15.47,15.48,15.44,15.48,61091.0,15.47,15.48,15.44,15.48,61091.0
2020-10-29 13:05:00,15.48,15.48,15.42,15.43,76721.0,15.48,15.48,15.42,15.43,76721.0
2020-10-29 13:10:00,15.43,15.46,15.41,15.44,75826.0,15.43,15.46,15.41,15.44,75826.0
2020-10-29 13:15:00,15.44,15.46,15.41,15.44,81058.0,15.44,15.46,15.41,15.44,81058.0
2020-10-29 13:20:00,15.44,15.52,15.43,15.52,106869.0,15.44,15.52,15.43,15.52,106869.0
2020-10-29 13:25:00,15.51,15.57,15.51,15.55,74102.0,15.51,15.57,15.51,15.55,74102.0
2020-10-29 13:30:00,15.55,15.61,15.53,15.61,121267.0,15.55,15.61,15.53,15.61,121267.0
2020-10-29 13:35:00,15.61,15.61,15.55,15.56,79032.0,15.61,15.61,15.55,15.56,79032.0
2020-10-29 13:40:00,15.56,15.59,15.55,15.55,68389.0,15.56,15.59,15.55,15.55,68389.0
2020-10-29 13:45:00,15.56,15.59,15.55,15.57,37106.0,15.56,15.59,15.55,15.57,37106.0
2020-10-29 13:50:00,15.58,15.62,15.56,15.62,103145.0,15.58,15.62,15.56,15.62,103145.0
2020-10-29 13:55:00,15.61,15.65,15.6,15.64,143896.0,15.61,15.65,15.6,15.64,143896.0
2020-10-29 14:00:00,15.64,15.68,15.63,15.64,106446.0,15.64,15.68,15.63,15.64,106446.0
2020-10-29 14:05:00,15.64,15.67,15.61,15.65,144448.0,15.64,15.67,15.61,15.65,144448.0
2020-10-29 14:10:00,15.65,15.67,15.62,15.66,80833.0,15.65,15.67,15.62,15.66,80833.0
2020-10-29 14:15:00,15.67,15.73,15.66,15.71,158827.0,15.67,15.73,15.66,15.71,158827.0
2020-10-29 14:20:00,15.7,15.76,15.68,15.75,143879.0,15.7,15.76,15.68,15.75,143879.0
2020-10-29 14:25:00,15.75,15.77,15.72,15.76,154955.0,15.75,15.77,15.72,15.76,154955.0
2020-10-29 14:30:00,15.76,15.8,15.72,15.79,136853.0,15.76,15.8,15.72,15.79,136853.0
2020-10-29 14:35:00,15.79,15.8,15.71,15.73,157010.0,15.79,15.8,15.71,15.73,157010.0
2020-10-29 14:40:00,15.72,15.77,15.71,15.71,117801.0,15.72,15.77,15.71,15.71,117801.0
2020-10-29 14:45:00,15.71,15.72,15.66,15.67,130343.0,15.71,15.72,15.66,15.67,130343.0
2020-10-29 14:50:00,15.66,15.7,15.63,15.7,171121.0,15.66,15.7,15.63,15.7,171121.0
2020-10-29 14:55:00,15.69,15.74,15.69,15.73,149027.0,15.69,15.74,15.69,15.73,149027.0
2020-10-29 15:00:00,15.73,15.75,15.71,15.74,83771.0,15.73,15.75,15.71,15.74,83771.0
2020-10-29 15:05:00,15.74,15.76,15.73,15.75,93508.0,15.74,15.76,15.73,15.75,93508.0
2020-10-29 15:10:00,15.74,15.75,15.65,15.67,131398.0,15.74,15.75,15.65,15.67,131398.0
2020-10-29 15:15:00,15.67,15.68,15.61,15.64,315697.0,15.67,15.68,15.61,15.64,315697.0
2020-10-29 15:20:00,15.64,15.68,15.63,15.68,73745.0,15.64,15.68,15.63,15.68,73745.0
2020-10-29 15:25:00,15.67,15.71,15.66,15.7,97049.0,15.67,15.71,15.66,15.7,97049.0
2020-10-29 15:30:00,15.71,15.73,15.69,15.73,138590.0,15.71,15.73,15.69,15.73,138590.0
2020-10-29 15:35:00,15.73,15.75,15.7,15.75,117858.0,15.73,15.75,15.7,15.75,117858.0
2020-10-29 15:40:00,15.75,15.79,15.73,15.79,115128.0,15.75,15.79,15.73,15.79,115128.0
2020-10-29 15:45:00,15.78,15.85,15.77,15.8,270270.0,15.78,15.85,15.77,15.8,270270.0
2020-10-29 15:50:00,15.81,15.84,15.77,15.82,197308.0,15.81,15.84,15.77,15.82,197308.0
2020-10-29 15:55:00,15.81,15.83,15.74,15.77,639535.0,15.81,15.83,15.74,15.77,639535.0
2020-10-30 09:30:00,15.49,15.97,15.41,15.86,669240.0,15.49,15.97,15.41,15.86,669240.0
2020-10-30 09:35:00,15.86,15.9,15.72,15.77,345282.0,15.86,15.9,15.72,15.77,345282.0
2020-10-30 09:40:00,15.76,15.77,15.63,15.65,225757.0,15.76,15.77,15.63,15.65,225757.0
2020-10-30 09:45:00,15.65,15.67,15.43,15.44,526381.0,15.65,15.67,15.43,15.44,526381.0
2020-10-30 09:50:00,15.43,15.55,15.42,15.53,309493.0,15.43,15.55,15.42,15.53,309493.0
2020-10-30 09:55:00,15.54,15.61,15.5,15.58,364382.0,15.54,15.61,15.5,15.58,364382.0
2020-10-30 10:00:00,15.57,15.68,15.53,15.63,293080.0,15.57,15.68,15.53,15.63,293080.0
2020-10-30 10:05:00,15.63,15.74,15.59,15.73,307849.0,15.63,15.74,15.59,15.73,307849.0
2020-10-30 10:10:00,15.72,15.73,15.49,15.52,243208.0,15.72,15.73,15.49,15.52,243208.0
2020-10-30 10:15:00,15.52,15.61,15.47,15.59,220881.0,15.52,15.61,15.47,15.59,220881.0
2020-10-30 10:20:00,15.6,15.67,15.54,15.61,110130.0,15.6,15.67,15.54,15.61,110130.0
2020-10-30 10:25:00,15.61,15.61,15.49,15.51,197273.0,15.61,15.61,15.49,15.51,197273.0
2020-10-30 10:30:00,15.5,15.52,15.43,15.47,223808.0,15.5,15.52,15.43,15.47,223808.0
2020-10-30 10:35:00,15.46,15.56,15.43,15.53,266182.0,15.46,15.56,15.43,15.53,266182.0
2020-10-30 10:40:00,15.52,15.52,15.36,15.38,404762.0,15.52,15.52,15.36,15.38,404762.0
2020-10-30 10:45:00,15.39,15.43,15.36,15.36,265172.0,15.39,15.43,15.36,15.36,265172.0
2020-10-30 10:50:00,15.36,15.45,15.36,15.45,187652.0,15.36,15.45,15.36,15.45,187652.0
2020-10-30 10:55:00,15.45,15.49,15.3,15.3,321582.0,15.45,15.49,15.3,15.3,321582.0
2020-10-30 11:00:00,15.31,15.52,15.3,15.48,266700.0,15.31,15.52,15.3,15.48,266700.0
2020-10-30 11:05:00,15.49,15.52,15.38,15.39,169108.0,15.49,15.52,15.38,15.39,169108.0
2020-10-30 11:10:00,15.4,15.56,15.39,15.56,125849.0,15.4,15.56,15.39,15.56,125849.0
2020-10-30 11:15:00,15.55,15.58,15.5,15.52,112417.0,15.55,15.58,15.5,15.52,112417.0
2020-10-30 11:20:00,15.51,15.58,15.48,15.57,114755.0,15.51,15.58,15.48,15.57,114755.0
2020-10-30 11:25:00,15.57,15.58,15.51,15.51,135590.0,15.57,15.58,15.51,15.51,135590.0
2020-10-30 11:30:00,15.51,15.57,15.48,15.51,202120.0,15.51,15.57,15.48,15.51,202120.0
2020-10-30 11:35:00,15.51,15.56,15.49,15.51,89128.0,15.51,15.56,15.49,15.51,89128.0
2020-10-30 11:40:00,15.51,15.52,15.43,15.44,72006.0,15.51,15.52,15.43,15.44,72006.0
2020-10-30 11:45:00,15.44,15.51,15.4,15.5,119905.0,15.44,15.51,15.4,15.5,119905.0
2020-10-30 11:50:00,15.5,15.57,15.49,15.57,87124.0,15.5,15.57,15.49,15.57,87124.0
2020-10-30 11:55:00,15.58,15.58,15.52,15.54,105285.0,15.58,15.58,15.52,15.54,105285.0
2020-10-30 12:00:00,15.54,15.63,15.54,15.61,281421.0,15.54,15.63,15.54,15.61,281421.0
2020-10-30 12:05:00,15.61,15.63,15.58,15.62,118776.0,15.61,15.63,15.58,15.62,118776.0
2020-10-30 12:10:00,15.62,15.62,15.54,15.55,93826.0,15.62,15.62,15.54,15.55,93826.0
2020-10-30 12:15:00,15.56,15.64,15.55,15.63,191648.0,15.56,15.64,15.55,15.63,191648.0
2020-10-30 12:20:00,15.63,15.65,15.6,15.63,52828.0,15.63,15.65,15.6,15.63,52828.0
2020-10-30 12:25:00,15.63,15.71,15.61,15.71,207645.0,15.63,15.71,15.61,15.71,207645.0
2020-10-30 12:30:00,15.7,15.72,15.65,15.69,113695.0,15.7,15.72,15.65,15.69,113695.0
2020-10-30 12:35:00,15.69,15.71,15.64,15.67,183521.0,15.69,15.71,15.64,15.67,183521.0
2020-10-30 12:40:00,15.68,15.7,15.65,15.69,79194.0,15.68,15.7,15.65,15.69,79194.0
2020-10-30 12:45:00,15.68,15.74,15.67,15.73,101920.0,15.68,15.74,15.67,15.73,101920.0
2020-10-30 12:50:00,15.72,15.73,15.62,15.62,147262.0,15.72,15.73,15.62,15.62,147262.0
2020-10-30 12:55:00,15.62,15.64,15.6,15.62,115350.0,15.62,15.64,15.6,15.62,115350.0
2020-10-30 13:00:00,15.62,15.67,15.61,15.64,121020.0,15.62,15.67,15.61,15.64,121020.0
2020-10-30 13:05:00,15.64,15.66,15.62,15.65,45647.0,15.64,15.66,15.62,15.65,45647.0
2020-10-30 13:10:00,15.65,15.67,15.64,15.66,49053.0,15.65,15.67,15.64,15.66,49053.0
2020-10-30 13:15:00,15.65,15.67,15.62,15.65,40488.0,15.65,15.67,15.62,15.65,40488.0
2020-10-30 13:20:00,15.65,15.71,15.63,15.7,69562.0,15.65,15.71,15.63,15.7,69562.0
2020-10-30 13:25:00,15.7,15.72,15.67,15.71,64503.0,15.7,15.72,15.67,15.71,64503.0
2020-10-30 13:30:00,15.71,15.72,15.65,15.65,101040.0,15.71,15.72,15.65,15.65,101040.0
2020-10-30 13:35:00,15.66,15.67,15.57,15.59,143604.0,15.66,15.67,15.57,15.59,143604.0
2020-10-30 13:40:00,15.58,15.66,15.58,15.64,47450.0,15.58,15.66,15.58,15.64,47450.0
2020-10-30 13:45:00,15.63,16.48,15.6,16.45,1940797.0,15.63,16.48,15.6,16.45,1940797.0
2020-10-30 13:50:00,16.47,16.53,15.69,16.21,2317572.0,16.47,16.53,15.69,16.21,2317572.0
2020-10-30 13:55:00,16.22,16.55,16.14,16.52,2389475.0,16.22,16.55,16.14,16.52,2389475.0
2020-10-30 14:00:00,16.52,16.89,16.4,16.78,2733998.0,16.52,16.89,16.4,16.78,2733998.0
2020-10-30 14:05:00,16.77,16.95,16.74,16.89,2055042.0,16.77,16.95,16.74,16.89,2055042.0
2020-10-30 14:10:00,16.9,17.07,16.64,16.66,2186191.0,16.9,17.07,16.64,16.66,2186191.0
2020-10-30 14:15:00,16.66,16.8,16.58,16.79,1111107.0,16.66,16.8,16.58,16.79,1111107.0
2020-10-30 14:20:00,16.79,16.85,16.54,16.55,913832.0,16.79,16.85,16.54,16.55,913832.0
2020-10-30 14:25:00,16.56,16.58,16.31,16.5,1401720.0,16.56,16.58,16.31,16.5,1401720.0
2020-10-30 14:30:00,16.5,16.63,16.4,16.58,854560.0,16.5,16.63,16.4,16.58,854560.0
2020-10-30 14:35:00,16.58,16.72,16.54,16.62,741811.0,16.58,16.72,16.54,16.62,741811.0
2020-10-30 14:40:00,16.62,16.8,16.57,16.72,903512.0,16.62,16.8,16.57,16.72,903512.0
2020-10-30 14:45:00,16.72,16.83,16.67,16.78,771645.0,16.72,16.83,16.67,16.78,771645.0
2020-10-30 14:50:00,16.78,16.89,16.71,16.74,749300.0,16.78,16.89,16.71,16.74,749300.0
2020-10-30 14:55:00,16.74,16.88,16.7,16.81,733904.0,16.74,16.88,16.7,16.81,733904.0
2020-10-30 15:00:00,16.8,16.8,16.6,16.69,803143.0,16.8,16.8,16.6,16.69,803143.0
2020-10-30 15:05:00,16.68,16.78,16.65,16.71,442563.0,16.68,16.78,16.65,16.71,442563.0
2020-10-30 15:10:00,16.71,16.83,16.7,16.8,503204.0,16.71,16.83,16.7,16.8,503204.0
2020-10-30 15:15:00,16.8,16.85,16.74,16.78,504988.0,16.8,16.85,16.74,16.78,504988.0
2020-10-30 15:20:00,16.78,16.82,16.73,16.75,466563.0,16.78,16.82,16.73,16.75,466563.0
2020-10-30 15:25:00,16.74,16.75,16.56,16.56,588488.0,16.74,16.75,16.56,16.56,588488.0
2020-10-30 15:30:00,16.56,16.63,16.49,16.5,558528.0,16.56,16.63,16.49,16.5,558528.0
2020-10-30 15:35:00,16.5,16.52,16.44,16.49,630324.0,16.5,16.52,16.44,16.49,630324.0
2020-10-30 15:40:00,16.5,16.55,16.47,16.54,534820.0,16.5,16.55,16.47,16.54,534820.0
2020-10-30 15:45:00,16.55,16.56,16.42,16.46,539597.0,16.55,16.56,16.42,16.46,539597.0
2020-10-30 15:50:00,16.46,16.58,16.44,16.55,1208743.0,16.46,16.58,16.44,16.55,1208743.0
2020-10-30 15:55:00,16.54,16.64,16.53,16.62,1067363.0,16.54,16.64,16.53,16.62,1067363.0
2020-11-02 09:30:00,16.06,16.1,15.66,15.72,1789109.0,16.06,16.1,15.66,15.72,1789109.0
2020-11-02 09:35:00,15.7,15.83,15.61,15.8,989394.0,15.7,15.83,15.61,15.8,989394.0
2020-11-02 09:40:00,15.79,15.81,15.4,15.41,948855.0,15.79,15.81,15.4,15.41,948855.0
2020-11-02 09:45:00,15.42,15.58,15.37,15.45,929103.0,15.42,15.58,15.37,15.45,929103.0
2020-11-02 09:50:00,15.46,15.54,15.38,15.43,619167.0,15.46,15.54,15.38,15.43,619167.0
2020-11-02 09:55:00,15.44,15.44,15.29,15.42,683418.0,15.44,15.44,15.29,15.42,683418.0
2020-11-02 10:00:00,15.43,15.63,15.41,15.5,684812.0,15.43,15.63,15.41,15.5,684812.0
2020-11-02 10:05:00,15.49,15.56,15.42,15.49,398915.0,15.49,15.56,15.42,15.49,398915.0
2020-11-02 10:10:00,15.49,15.65,15.44,15.6,392007.0,15.49,15.65,15.44,15.6,392007.0
2020-11-02 10:15:00,15.6,15.74,15.51,15.73,533496.0,15.6,15.74,15.51,15.73,533496.0
2020-11-02 10:20:00,15.73,15.75,15.63,15.7,442839.0,15.73,15.75,15.63,15.7,442839.0
2020-11-02 10:25:00,15.69,15.7,15.56,15.56,284819.0,15.69,15.7,15.56,15.56,284819.0
2020-11-02 10:30:00,15.56,15.6,15.5,15.56,263281.0,15.56,15.6,15.5,15.56,263281.0
2020-11-02 10:35:00,15.57,15.58,15.47,15.5,205170.0,15.57,15.58,15.47,15.5,205170.0
2020-11-02 10:40:00,15.51,15.56,15.47,15.5,225295.0,15.51,15.56,15.47,15.5,225295.0
2020-11-02 10:45:00,15.49,15.51,15.38,15.45,1073569.0,15.49,15.51,15.38,15.45,1073569.0
2020-11-02 10:50:00,15.44,15.55,15.44,15.54,222628.0,15.44,15.55,15.44,15.54,222628.0
2020-11-02 10:55:00,15.55,15.67,15.54,15.66,294167.0,15.55,15.67,15.54,15.66,294167.0
2020-11-02 11:00:00,15.66,15.76,15.63,15.73,405263.0,15.66,15.76,15.63,15.73,405263.0
2020-11-02 11:05:00,15.73,15.88,15.72,15.86,461386.0,15.73,15.88,15.72,15.86,461386.0
2020-11-02 11:10:00,15.87,15.91,15.82,15.88,318351.0,15.87,15.91,15.82,15.88,318351.0
2020-11-02 11:15:00,15.89,15.92,15.79,15.86,316606.0,15.89,15.92,15.79,15.86,316606.0
2020-11-02 11:20:00,15.86,15.94,15.82,15.94,276669.0,15.86,15.94,15.82,15.94,276669.0
2020-11-02 11:25:00,15.94,15.99,15.9,15.94,311256.0,15.94,15.99,15.9,15.94,311256.0
2020-11-02 11:30:00,15.94,15.95,15.82,15.85,248518.0,15.94,15.95,15.82,15.85,248518.0
2020-11-02 11:35:00,15.85,15.9,15.81,15.86,126740.0,15.85,15.9,15.81,15.86,126740.0
2020-11-02 11:40:00,15.87,16.05,15.87,16.04,407164.0,15.87,16.05,15.87,16.04,407164.0
2020-11-02 11:45:00,16.03,16.04,15.94,15.95,287982.0,16.03,16.04,15.94,15.95,287982.0
2020-11-02 11:50:00,15.94,15.97,15.89,15.96,190359.0,15.94,15.97,15.89,15.96,190359.0
2020-11-02 11:55:00,15.97,16.0,15.93,15.96,141494.0,15.97,16.0,15.93,15.96,141494.0
2020-11-02 12:00:00,15.97,16.04,15.96,16.0,165708.0,15.97,16.04,15.96,16.0,165708.0
2020-11-02 12:05:00,16.0,16.1,15.97,16.1,229116.0,16.0,16.1,15.97,16.1,229116.0
2020-11-02 12:10:00,16.09,16.1,16.04,16.07,150875.0,16.09,16.1,16.04,16.07,150875.0
2020-11-02 12:15:00,16.06,16.1,15.99,16.01,176404.0,16.06,16.1,15.99,16.01,176404.0
2020-11-02 12:20:00,16.01,16.05,15.99,16.05,151735.0,16.01,16.05,15.99,16.05,151735.0
2020-11-02 12:25:00,16.05,16.06,16.0,16.06,123714.0,16.05,16.06,16.0,16.06,123714.0
2020-11-02 12:30:00,16.05,16.06,16.02,16.04,113858.0,16.05,16.06,16.02,16.04,113858.0
2020-11-02 12:35:00,16.05,16.08,15.96,15.98,201908.0,16.05,16.08,15.96,15.98,201908.0
2020-11-02 12:40:00,15.99,16.01,15.96,15.97,119924.0,15.99,16.01,15.96,15.97,119924.0
2020-11-02 12:45:00,15.98,15.99,15.93,15.99,175936.0,15.98,15.99,15.93,15.99,175936.0
2020-11-02 12:50:00,15.99,16.05,15.96,16.05,141407.0,15.99,16.05,15.96,16.05,141407.0
2020-11-02 12:55:00,16.05,16.15,16.05,16.11,268390.0,16.05,16.15,16.05,16.11,268390.0
2020-11-02 13:00:00,16.12,16.14,16.07,16.1,190130.0,16.12,16.14,16.07,16.1,190130.0
2020-11-02 13:05:00,16.1,16.12,16.05,16.07,150618.0,16.1,16.12,16.05,16.07,150618.0
2020-11-02 13:10:00,16.07,16.07,15.96,15.98,198511.0,16.07,16.07,15.96,15.98,198511.0
2020-11-02 13:15:00,15.97,15.98,15.88,15.91,256157.0,15.97,15.98,15.88,15.91,256157.0
2020-11-02 13:20:00,15.91,15.94,15.85,15.94,159157.0,15.91,15.94,15.85,15.94,159157.0
2020-11-02 13:25:00,15.94,15.94,15.88,15.93,110230.0,15.94,15.94,15.88,15.93,110230.0
2020-11-02 13:30:00,15.92,15.99,15.91,15.98,127421.0,15.92,15.99,15.91,15.98,127421.0
2020-11-02 13:35:00,15.98,16.02,15.95,15.97,141872.0,15.98,16.02,15.95,15.97,141872.0
2020-11-02 13:40:00,15.97,16.03,15.97,16.01,94238.0,15.97,16.03,15.97,16.01,94238.0
2020-11-02 13:45:00,16.02,16.05,16.01,16.04,94664.0,16.02,16.05,16.01,16.04,94664.0
2020-11-02 13:50:00,16.04,16.04,15.88,15.88,252206.0,16.04,16.04,15.88,15.88,252206.0
2020-11-02 13:55:00,15.89,15.95,15.87,15.91,146721.0,15.89,15.95,15.87,15.91,146721.0
2020-11-02 14:00:00,15.91,15.93,15.87,15.9,104782.0,15.91,15.93,15.87,15.9,104782.0
2020-11-02 14:05:00,15.9,15.93,15.86,15.92,121726.0,15.9,15.93,15.86,15.92,121726.0
2020-11-02 14:10:00,15.93,15.97,15.91,15.92,80243.0,15.93,15.97,15.91,15.92,80243.0
2020-11-02 14:15:00,15.91,15.92,15.82,15.85,213284.0,15.91,15.92,15.82,15.85,213284.0
2020-11-02 14:20:00,15.84,15.95,15.82,15.93,120296.0,15.84,15.95,15.82,15.93,120296.0
2020-11-02 14:25:00,15.92,16.01,15.92,15.99,123040.0,15.92,16.01,15.92,15.99,123040.0
2020-11-02 14:30:00,15.99,16.01,15.97,16.0,92673.0,15.99,16.01,15.97,16.0,92673.0
2020-11-02 14:35:00,15.99,16.08,15.99,16.06,148040.0,15.99,16.08,15.99,16.06,148040.0
2020-11-02 14:40:00,16.05,16.15,16.04,16.11,189624.0,16.05,16.15,16.04,16.11,189624.0
2020-11-02 14:45:00,16.12,16.19,16.11,16.11,137923.0,16.12,16.19,16.11,16.11,137923.0
2020-11-02 14:50:00,16.12,16.14,16.09,16.11,149075.0,16.12,16.14,16.09,16.11,149075.0
2020-11-02 14:55:00,16.1,16.13,16.08,16.11,121271.0,16.1,16.13,16.08,16.11,121271.0
2020-11-02 15:00:00,16.11,16.17,16.1,16.11,179005.0,16.11,16.17,16.1,16.11,179005.0
2020-11-02 15:05:00,16.11,16.15,16.09,16.12,154947.0,16.11,16.15,16.09,16.12,154947.0
2020-11-02 15:10:00,16.13,16.15,16.11,16.13,126477.0,16.13,16.15,16.11,16.13,126477.0
2020-11-02 15:15:00,16.14,16.2,16.13,16.2,121758.0,16.14,16.2,16.13,16.2,121758.0
2020-11-02 15:20:00,16.19,16.22,16.17,16.18,176003.0,16.19,16.22,16.17,16.18,176003.0
2020-11-02 15:25:00,16.18,16.18,16.13,16.16,167109.0,16.18,16.18,16.13,16.16,167109.0
2020-11-02 15:30:00,16.16,16.21,16.14,16.14,222328.0,16.16,16.21,16.14,16.14,222328.0
2020-11-02 15:35:00,16.15,16.15,16.08,16.11,193483.0,16.15,16.15,16.08,16.11,193483.0
2020-11-02 15:40:00,16.11,16.14,16.08,16.1,156807.0,16.11,16.14,16.08,16.1,156807.0
2020-11-02 15:45:00,16.09,16.17,16.08,16.15,253541.0,16.09,16.17,16.08,16.15,253541.0
2020-11-02 15:50:00,16.16,16.19,16.13,16.18,240964.0,16.16,16.19,16.13,16.18,240964.0
2020-11-02 15:55:00,16.18,16.19,16.15,16.18,360871.0,16.18,16.19,16.15,16.18,360871.0
2020-11-03 09:30:00,16.2,16.68,16.18,16.56,731167.0,16.2,16.68,16.18,16.56,731167.0
2020-11-03 09:35:00,16.58,16.64,16.46,16.52,416632.0,16.58,16.64,16.46,16.52,416632.0
2020-11-03 09:40:00,16.52,16.67,16.49,16.66,328044.0,16.52,16.67,16.49,16.66,328044.0
2020-11-03 09:45:00,16.66,16.73,16.6,16.71,534350.0,16.66,16.73,16.6,16.71,534350.0
2020-11-03 09:50:00,16.71,16.71,16.58,16.59,404085.0,16.71,16.71,16.58,16.59,404085.0
2020-11-03 09:55:00,16.58,16.65,16.53,16.62,389478.0,16.58,16.65,16.53,16.62,389478.0
2020-11-03 10:00:00,16.62,16.66,16.5,16.65,307663.0,16.62,16.66,16.5,16.65,307663.0
2020-11-03 10:05:00,16.64,16.67,16.49,16.49,221140.0,16.64,16.67,16.49,16.49,221140.0
2020-11-03 10:10:00,16.49,16.51,16.4,16.45,205290.0,16.49,16.51,16.4,16.45,205290.0
2020-11-03 10:15:00,16.46,16.5,16.41,16.5,168901.0,16.46,16.5,16.41,16.5,168901.0
2020-11-03 10:20:00,16.5,16.56,16.46,16.52,159753.0,16.5,16.56,16.46,16.52,159753.0
2020-11-03 10:25:00,16.52,16.55,16.46,16.51,163085.0,16.52,16.55,16.46,16.51,163085.0
2020-11-03 10:30:00,16.51,16.57,16.47,16.52,137319.0,16.51,16.57,16.47,16.52,137319.0
2020-11-03 10:35:00,16.53,16.56,16.5,16.54,123580.0,16.53,16.56,16.5,16.54,123580.0
2020-11-03 10:40:00,16.55,16.55,16.48,16.52,92582.0,16.55,16.55,16.48,16.52,92582.0
2020-11-03 10:45:00,16.53,16.54,16.48,16.48,80248.0,16.53,16.54,16.48,16.48,80248.0
2020-11-03 10:50:00,16.49,16.49,16.37,16.41,236287.0,16.49,16.49,16.37,16.41,236287.0
2020-11-03 10:55:00,16.42,16.5,16.41,16.5,104638.0,16.42,16.5,16.41,16.5,104638.0
2020-11-03 11:00:00,16.49,16.5,16.42,16.48,86457.0,16.49,16.5,16.42,16.48,86457.0
2020-11-03 11:05:00,16.48,16.49,16.4,16.43,92511.0,16.48,16.49,16.4,16.43,92511.0
2020-11-03 11:10:00,16.42,16.44,16.38,16.39,73904.0,16.42,16.44,16.38,16.39,73904.0
2020-11-03 11:15:00,16.4,16.42,16.32,16.35,154414.0,16.4,16.42,16.32,16.35,154414.0
2020-11-03 11:20:00,16.35,16.35,16.28,16.3,181263.0,16.35,16.35,16.28,16.3,181263.0
2020-11-03 11:25:00,16.31,16.31,16.19,16.2,290645.0,16.31,16.31,16.19,16.2,290645.0
2020-11-03 11:30:00,16.21,16.22,16.12,16.16,212485.0,16.21,16.22,16.12,16.16,212485.0
2020-11-03 11:35:00,16.16,16.21,16.15,16.19,123020.0,16.16,16.21,16.15,16.19,123020.0
2020-11-03 11:40:00,16.2,16.25,16.17,16.24,135594.0,16.2,16.25,16.17,16.24,135594.0
2020-11-03 11:45:00,16.23,16.29,16.19,16.28,153269.0,16.23,16.29,16.19,16.28,153269.0
2020-11-03 11:50:00,16.28,16.33,16.26,16.29,147770.0,16.28,16.33,16.26,16.29,147770.0
2020-11-03 11:55:00,16.3,16.33,16.28,16.3,86489.0,16.3,16.33,16.28,16.3,86489.0
2020-11-03 12:00:00,16.3,16.42,16.29,16.41,211278.0,16.3,16.42,16.29,16.41,211278.0
2020-11-03 12:05:00,16.4,16.44,16.39,16.43,151070.0,16.4,16.44,16.39,16.43,151070.0
2020-11-03 12:10:00,16.42,16.49,16.42,16.45,168702.0,16.42,16.49,16.42,16.45,168702.0
2020-11-03 12:15:00,16.45,16.5,16.42,16.5,126445.0,16.45,16.5,16.42,16.5,126445.0
2020-11-03 12:20:00,16.5,16.58,16.49,16.57,211468.0,16.5,16.58,16.49,16.57,211468.0
2020-11-03 12:25:00,16.57,16.62,16.54,16.6,235636.0,16.57,16.62,16.54,16.6,235636.0
2020-11-03 12:30:00,16.6,16.6,16.53,16.56,142616.0,16.6,16.6,16.53,16.56,142616.0
2020-11-03 12:35:00,16.55,16.61,16.55,16.6,86036.0,16.55,16.61,16.55,16.6,86036.0
2020-11-03 12:40:00,16.6,16.68,16.6,16.68,175582.0,16.6,16.68,16.6,16.68,175582.0
2020-11-03 12:45:00,16.68,16.69,16.6,16.63,147270.0,16.68,16.69,16.6,16.63,147270.0
2020-11-03 12:50:00,16.63,16.66,16.58,16.59,120569.0,16.63,16.66,16.58,16.59,120569.0
2020-11-03 12:55:00,16.58,16.61,16.56,16.61,123384.0,16.58,16.61,16.56,16.61,123384.0
2020-11-03 13:00:00,16.62,16.67,16.61,16.63,87958.0,16.62,16.67,16.61,16.63,87958.0
2020-11-03 13:05:00,16.63,16.67,16.61,16.64,91150.0,16.63,16.67,16.61,16.64,91150.0
2020-11-03 13:10:00,16.64,16.68,16.63,16.66,97795.0,16.64,16.68,16.63,16.66,97795.0
2020-11-03 13:15:00,16.66,16.67,16.58,16.62,99946.0,16.66,16.67,16.58,16.62,99946.0
2020-11-03 13:20:00,16.62,16.62,16.56,16.61,110084.0,16.62,16.62,16.56,16.61,110084.0
2020-11-03 13:25:00,16.61,16.62,16.53,16.57,161246.0,16.61,16.62,16.53,16.57,161246.0
2020-11-03 13:30:00,16.59,16.59,16.53,16.54,62836.0,16.59,16.59,16.53,16.54,62836.0
2020-11-03 13:35:00,16.54,16.57,16.53,16.56,66998.0,16.54,16.57,16.53,16.56,66998.0
2020-11-03 13:40:00,16.56,16.56,16.5,16.54,83003.0,16.56,16.56,16.5,16.54,83003.0
2020-11-03 13:45:00,16.54,16.54,16.5,16.52,99331.0,16.54,16.54,16.5,16.52,99331.0
2020-11-03 13:50:00,16.52,16.53,16.5,16.51,57019.0,16.52,16.53,16.5,16.51,57019.0
2020-11-03 13:55:00,16.51,16.53,16.46,16.5,180731.0,16.51,16.53,16.46,16.5,180731.0
2020-11-03 14:00:00,16.49,16.59,16.49,16.55,149932.0,16.49,16.59,16.49,16.55,149932.0
2020-11-03 14:05:00,16.56,16.57,16.53,16.56,98802.0,16.56,16.57,16.53,16.56,98802.0
2020-11-03 14:10:00,16.57,16.61,16.56,16.57,136642.0,16.57,16.61,16.56,16.57,136642.0
2020-11-03 14:15:00,16.57,16.6,16.55,16.57,48829.0,16.57,16.6,16.55,16.57,48829.0
2020-11-03 14:20:00,16.57,16.6,16.56,16.58,80797.0,16.57,16.6,16.56,16.58,80797.0
2020-11-03 14:25:00,16.57,16.59,16.55,16.56,73224.0,16.57,16.59,16.55,16.56,73224.0
2020-11-03 14:30:00,16.56,16.59,16.54,16.59,168310.0,16.56,16.59,16.54,16.59,168310.0
2020-11-03 14:35:00,16.6,16.62,16.57,16.61,72837.0,16.6,16.62,16.57,16.61,72837.0
2020-11-03 14:40:00,16.61,16.63,16.57,16.61,66819.0,16.61,16.63,16.57,16.61,66819.0
2020-11-03 14:45:00,16.61,16.68,16.61,16.66,85236.0,16.61,16.68,16.61,16.66,85236.0
2020-11-03 14:50:00,16.67,16.67,16.64,16.65,88647.0,16.67,16.67,16.64,16.65,88647.0
2020-11-03 14:55:00,16.65,16.68,16.62,16.66,101486.0,16.65,16.68,16.62,16.66,101486.0
2020-11-03 15:00:00,16.66,16.66,16.58,16.61,95521.0,16.66,16.66,16.58,16.61,95521.0
2020-11-03 15:05:00,16.6,16.61,16.53,16.54,61709.0,16.6,16.61,16.53,16.54,61709.0
2020-11-03 15:10:00,16.54,16.58,16.53,16.55,93142.0,16.54,16.58,16.53,16.55,93142.0
2020-11-03 15:15:00,16.55,16.57,16.52,16.55,73309.0,16.55,16.57,16.52,16.55,73309.0
2020-11-03 15:20:00,16.56,16.57,16.49,16.52,147487.0,16.56,16.57,16.49,16.52,147487.0
2020-11-03 15:25:00,16.52,16.55,16.51,16.55,172364.0,16.52,16.55,16.51,16.55,172364.0
2020-11-03 15:30:00,16.55,16.62,16.53,16.62,120627.0,16.55,16.62,16.53,16.62,120627.0
2020-11-03 15:35:00,16.62,16.64,16.58,16.62,160577.0,16.62,16.64,16.58,16.62,160577.0
2020-11-03 15:40:00,16.62,16.66,16.56,16.59,274423.0,16.62,16.66,16.56,16.59,274423.0
2020-11-03 15:45:00,16.58,16.62,16.56,16.61,202503.0,16.58,16.62,16.56,16.61,202503.0
2020-11-03 15:50:00,16.6,16.64,16.59,16.64,273464.0,16.6,16.64,16.59,16.64,273464.0
2020-11-03 15:55:00,16.64,16.64,16.53,16.54,423675.0,16.64,16.64,16.53,16.54,423675.0
2020-11-04 09:30:00,16.5,16.55,16.18,16.38,683521.0,16.5,16.55,16.18,16.38,683521.0
2020-11-04 09:35:00,16.35,16.41,16.25,16.36,466877.0,16.35,16.41,16.25,16.36,466877.0
2020-11-04 09:40:00,16.36,16.44,16.31,16.36,435853.0,16.36,16.44,16.31,16.36,435853.0
2020-11-04 09:45:00,16.36,16.62,16.33,16.56,502818.0,16.36,16.62,16.33,16.56,502818.0
2020-11-04 09:50:00,16.57,16.58,16.41,16.46,352912.0,16.57,16.58,16.41,16.46,352912.0
2020-11-04 09:55:00,16.46,16.48,16.41,16.46,278350.0,16.46,16.48,16.41,16.46,278350.0
2020-11-04 10:00:00,16.46,16.49,16.4,16.44,274876.0,16.46,16.49,16.4,16.44,274876.0
2020-11-04 10:05:00,16.44,16.65,16.44,16.65,280493.0,16.44,16.65,16.44,16.65,280493.0
2020-11-04 10:10:00,16.64,16.68,16.57,16.6,201066.0,16.64,16.68,16.57,16.6,201066.0
2020-11-04 10:15:00,16.6,16.66,16.53,16.66,210279.0,16.6,16.66,16.53,16.66,210279.0
2020-11-04 10:20:00,16.65,16.72,16.62,16.66,193981.0,16.65,16.72,16.62,16.66,193981.0
2020-11-04 10:25:00,16.65,16.68,16.56,16.58,191654.0,16.65,16.68,16.56,16.58,191654.0
2020-11-04 10:30:00,16.59,16.67,16.57,16.6,139048.0,16.59,16.67,16.57,16.6,139048.0
2020-11-04 10:35:00,16.59,16.6,16.5,16.53,166314.0,16.59,16.6,16.5,16.53,166314.0
2020-11-04 10:40:00,16.54,16.54,16.41,16.5,281518.0,16.54,16.54,16.41,16.5,281518.0
2020-11-04 10:45:00,16.5,16.59,16.5,16.58,129554.0,16.5,16.59,16.5,16.58,129554.0
2020-11-04 10:50:00,16.58,16.64,16.57,16.59,133221.0,16.58,16.64,16.57,16.59,133221.0
2020-11-04 10:55:00,16.59,16.65,16.55,16.63,173204.0,16.59,16.65,16.55,16.63,173204.0
2020-11-04 11:00:00,16.63,16.63,16.55,16.55,84748.0,16.63,16.63,16.55,16.55,84748.0
2020-11-04 11:05:00,16.56,16.58,16.52,16.55,124765.0,16.56,16.58,16.52,16.55,124765.0
2020-11-04 11:10:00,16.56,16.64,16.53,16.63,117786.0,16.56,16.64,16.53,16.63,117786.0
2020-11-04 11:15:00,16.63,16.7,16.61,16.68,178568.0,16.63,16.7,16.61,16.68,178568.0
2020-11-04 11:20:00,16.69,16.72,16.64,16.66,169959.0,16.69,16.72,16.64,16.66,169959.0
2020-11-04 11:25:00,16.66,16.68,16.62,16.65,111853.0,16.66,16.68,16.62,16.65,111853.0
2020-11-04 11:30:00,16.65,16.67,16.6,16.62,84964.0,16.65,16.67,16.6,16.62,84964.0
2020-11-04 11:35:00,16.62,16.65,16.61,16.64,121337.0,16.62,16.65,16.61,16.64,121337.0
2020-11-04 11:40:00,16.64,16.68,16.62,16.67,81351.0,16.64,16.68,16.62,16.67,81351.0
2020-11-04 11:45:00,16.68,16.68,16.62,16.65,53776.0,16.68,16.68,16.62,16.65,53776.0
2020-11-04 11:50:00,16.64,16.69,16.63,16.68,67099.0,16.64,16.69,16.63,16.68,67099.0
2020-11-04 11:55:00,16.68,16.73,16.66,16.66,129571.0,16.68,16.73,16.66,16.66,129571.0
2020-11-04 12:00:00,16.66,16.69,16.63,16.63,82299.0,16.66,16.69,16.63,16.63,82299.0
2020-11-04 12:05:00,16.63,16.66,16.61,16.62,83434.0,16.63,16.66,16.61,16.62,83434.0
2020-11-04 12:10:00,16.62,16.62,16.55,16.56,132376.0,16.62,16.62,16.55,16.56,132376.0
2020-11-04 12:15:00,16.56,16.58,16.53,16.56,69472.0,16.56,16.58,16.53,16.56,69472.0
2020-11-04 12:20:00,16.55,16.61,16.55,16.57,145815.0,16.55,16.61,16.55,16.57,145815.0
2020-11-04 12:25:00,16.56,16.57,16.48,16.48,134588.0,16.56,16.57,16.48,16.48,134588.0
2020-11-04 12:30:00,16.48,16.53,16.47,16.52,86027.0,16.48,16.53,16.47,16.52,86027.0
2020-11-04 12:35:00,16.52,16.53,16.49,16.52,50448.0,16.52,16.53,16.49,16.52,50448.0
2020-11-04 12:40:00,16.52,16.57,16.51,16.57,89863.0,16.52,16.57,16.51,16.57,89863.0
2020-11-04 12:45:00,16.57,16.6,16.54,16.6,65481.0,16.57,16.6,16.54,16.6,65481.0
2020-11-04 12:50:00,16.6,16.61,16.57,16.59,85664.0,16.6,16.61,16.57,16.59,85664.0
2020-11-04 12:55:00,16.58,16.61,16.56,16.57,89779.0,16.58,16.61,16.56,16.57,89779.0
2020-11-04 13:00:00,16.57,16.59,16.54,16.55,52814.0,16.57,16.59,16.54,16.55,52814.0
2020-11-04 13:05:00,16.55,16.56,16.51,16.52,61447.0,16.55,16.56,16.51,16.52,61447.0
2020-11-04 13:10:00,16.52,16.53,16.48,16.5,109688.0,16.52,16.53,16.48,16.5,109688.0
2020-11-04 13:15:00,16.49,16.51,16.45,16.46,73864.0,16.49,16.51,16.45,16.46,73864.0
2020-11-04 13:20:00,16.46,16.48,16.41,16.42,77013.0,16.46,16.48,16.41,16.42,77013.0
2020-11-04 13:25:00,16.41,16.45,16.39,16.41,137632.0,16.41,16.45,16.39,16.41,137632.0
2020-11-04 13:30:00,16.41,16.41,16.34,16.35,169528.0,16.41,16.41,16.34,16.35,169528.0
2020-11-04 13:35:00,16.36,16.38,16.33,16.36,110711.0,16.36,16.38,16.33,16.36,110711.0
2020-11-04 13:40:00,16.37,16.38,16.3,16.36,94231.0,16.37,16.38,16.3,16.36,94231.0
2020-11-04 13:45:00,16.36,16.41,16.31,16.4,147432.0,16.36,16.41,16.31,16.4,147432.0
2020-11-04 13:50:00,16.4,16.46,16.38,16.44,88451.0,16.4,16.46,16.38,16.44,88451.0
2020-11-04 13:55:00,16.44,16.46,16.39,16.43,77519.0,16.44,16.46,16.39,16.43,77519.0
2020-11-04 14:00:00,16.43,16.44,16.33,16.33,122034.0,16.43,16.44,16.33,16.33,122034.0
2020-11-04 14:05:00,16.34,16.38,16.33,16.35,95779.0,16.34,16.38,16.33,16.35,95779.0
2020-11-04 14:10:00,16.35,16.37,16.28,16.29,101176.0,16.35,16.37,16.28,16.29,101176.0
2020-11-04 14:15:00,16.29,16.3,16.26,16.28,173354.0,16.29,16.3,16.26,16.28,173354.0
2020-11-04 14:20:00,16.29,16.32,16.28,16.3,120136.0,16.29,16.32,16.28,16.3,120136.0
2020-11-04 14:25:00,16.3,16.31,16.26,16.27,86069.0,16.3,16.31,16.26,16.27,86069.0
2020-11-04 14:30:00,16.27,16.29,16.24,16.27,82954.0,16.27,16.29,16.24,16.27,82954.0
2020-11-04 14:35:00,16.26,16.3,16.25,16.27,56251.0,16.26,16.3,16.25,16.27,56251.0
2020-11-04 14:40:00,16.26,16.28,16.2,16.21,182568.0,16.26,16.28,16.2,16.21,182568.0
2020-11-04 14:45:00,16.21,16.22,16.19,16.21,123653.0,16.21,16.22,16.19,16.21,123653.0
2020-11-04 14:50:00,16.2,16.28,16.2,16.28,118401.0,16.2,16.28,16.2,16.28,118401.0
2020-11-04 14:55:00,16.28,16.29,16.24,16.27,83659.0,16.28,16.29,16.24,16.27,83659.0
2020-11-04 15:00:00,16.27,16.29,16.21,16.21,73458.0,16.27,16.29,16.21,16.21,73458.0
2020-11-04 15:05:00,16.21,16.24,16.11,16.23,306316.0,16.21,16.24,16.11,16.23,306316.0
2020-11-04 15:10:00,16.23,16.25,16.18,16.21,111939.0,16.23,16.25,16.18,16.21,111939.0
2020-11-04 15:15:00,16.21,16.23,16.17,16.18,72427.0,16.21,16.23,16.17,16.18,72427.0
2020-11-04 15:20:00,16.18,16.21,16.16,16.2,100911.0,16.18,16.21,16.16,16.2,100911.0
2020-11-04 15:25:00,16.2,16.22,16.14,16.14,66701.0,16.2,16.22,16.14,16.14,66701.0
2020-11-04 15:30:00,16.15,16.19,16.14,16.18,120696.0,16.15,16.19,16.14,16.18,120696.0
2020-11-04 15:35:00,16.17,16.19,16.13,16.18,86859.0,16.17,16.19,16.13,16.18,86859.0
2020-11-04 15:40:00,16.18,16.22,16.17,16.2,130619.0,16.18,16.22,16.17,16.2,130619.0
2020-11-04 15:45:00,16.19,16.26,16.17,16.22,200596.0,16.19,16.26,16.17,16.22,200596.0
2020-11-04 15:50:00,16.21,16.27,16.17,16.21,235508.0,16.21,16.27,16.17,16.21,235508.0
2020-11-04 15:55:00,16.21,16.22,16.15,16.17,439981.0,16.21,16.22,16.15,16.17,439981.0
2020-11-05 09:30:00,16.4,16.72,16.4,16.66,660847.0,16.4,16.72,16.4,16.66,660847.0
2020-11-05 09:35:00,16.68,16.77,16.63,16.7,427772.0,16.68,16.77,16.63,16.7,427772.0
2020-11-05 09:40:00,16.69,16.77,16.64,16.76,400283.0,16.69,16.77,16.64,16.76,400283.0
2020-11-05 09:45:00,16.78,16.84,16.73,16.8,482841.0,16.78,16.84,16.73,16.8,482841.0
2020-11-05 09:50:00,16.8,16.88,16.74,16.84,318777.0,16.8,16.88,16.74,16.84,318777.0
2020-11-05 09:55:00,16.84,16.87,16.8,16.83,291067.0,16.84,16.87,16.8,16.83,291067.0
2020-11-05 10:00:00,16.83,16.96,16.82,16.94,394912.0,16.83,16.96,16.82,16.94,394912.0
2020-11-05 10:05:00,16.94,16.98,16.85,16.89,287966.0,16.94,16.98,16.85,16.89,287966.0
2020-11-05 10:10:00,16.9,16.94,16.84,16.92,185800.0,16.9,16.94,16.84,16.92,185800.0
2020-11-05 10:15:00,16.92,16.96,16.88,16.95,223417.0,16.92,16.96,16.88,16.95,223417.0
2020-11-05 10:20:00,16.96,17.04,16.94,17.0,391453.0,16.96,17.04,16.94,17.0,391453.0
2020-11-05 10:25:00,17.0,17.02,16.91,16.93,263166.0,17.0,17.02,16.91,16.93,263166.0
2020-11-05 10:30:00,16.93,17.07,16.93,17.05,344982.0,16.93,17.07,16.93,17.05,344982.0
2020-11-05 10:35:00,17.06,17.12,16.94,16.96,414315.0,17.06,17.12,16.94,16.96,414315.0
2020-11-05 10:40:00,16.96,16.96,16.85,16.87,283527.0,16.96,16.96,16.85,16.87,283527.0
2020-11-05 10:45:00,16.87,16.98,16.86,16.93,158030.0,16.87,16.98,16.86,16.93,158030.0
2020-11-05 10:50:00,16.92,16.94,16.87,16.88,114795.0,16.92,16.94,16.87,16.88,114795.0
2020-11-05 10:55:00,16.88,16.96,16.87,16.95,147457.0,16.88,16.96,16.87,16.95,147457.0
2020-11-05 11:00:00,16.95,16.98,16.93,16.97,119463.0,16.95,16.98,16.93,16.97,119463.0
2020-11-05 11:05:00,16.98,17.0,16.93,16.97,172029.0,16.98,17.0,16.93,16.97,172029.0
2020-11-05 11:10:00,16.98,17.02,16.95,16.98,145831.0,16.98,17.02,16.95,16.98,145831.0
2020-11-05 11:15:00,16.99,17.08,16.99,17.07,181327.0,16.99,17.08,16.99,17.07,181327.0
2020-11-05 11:20:00,17.07,17.13,17.07,17.12,372202.0,17.07,17.13,17.07,17.12,372202.0
2020-11-05 11:25:00,17.12,17.17,17.09,17.11,247940.0,17.12,17.17,17.09,17.11,247940.0
2020-11-05 11:30:00,17.11,17.14,17.07,17.13,212956.0,17.11,17.14,17.07,17.13,212956.0
2020-11-05 11:35:00,17.12,17.12,17.05,17.06,137594.0,17.12,17.12,17.05,17.06,137594.0
2020-11-05 11:40:00,17.05,17.12,17.04,17.12,119118.0,17.05,17.12,17.04,17.12,119118.0
2020-11-05 11:45:00,17.12,17.15,17.1,17.14,220648.0,17.12,17.15,17.1,17.14,220648.0
2020-11-05 11:50:00,17.14,17.17,17.09,17.15,131969.0,17.14,17.17,17.09,17.15,131969.0
2020-11-05 11:55:00,17.16,17.19,17.13,17.13,156467.0,17.16,17.19,17.13,17.13,156467.0
2020-11-05 12:00:00,17.13,17.14,17.09,17.11,194581.0,17.13,17.14,17.09,17.11,194581.0
2020-11-05 12:05:00,17.11,17.12,17.06,17.08,178720.0,17.11,17.12,17.06,17.08,178720.0
2020-11-05 12:10:00,17.08,17.11,17.05,17.08,70996.0,17.08,17.11,17.05,17.08,70996.0
2020-11-05 12:15:00,17.09,17.1,17.05,17.09,95186.0,17.09,17.1,17.05,17.09,95186.0
2020-11-05 12:20:00,17.09,17.13,17.03,17.05,185230.0,17.09,17.13,17.03,17.05,185230.0
2020-11-05 12:25:00,17.05,17.07,17.01,17.02,110476.0,17.05,17.07,17.01,17.02,110476.0
2020-11-05 12:30:00,17.03,17.03,16.95,16.98,241960.0,17.03,17.03,16.95,16.98,241960.0
2020-11-05 12:35:00,16.98,17.02,16.95,17.01,157593.0,16.98,17.02,16.95,17.01,157593.0
2020-11-05 12:40:00,17.0,17.01,16.97,17.01,165467.0,17.0,17.01,16.97,17.01,165467.0
2020-11-05 12:45:00,17.01,17.03,16.99,16.99,105468.0,17.01,17.03,16.99,16.99,105468.0
2020-11-05 12:50:00,16.98,17.0,16.95,16.95,103134.0,16.98,17.0,16.95,16.95,103134.0
2020-11-05 12:55:00,16.95,17.04,16.93,17.02,190602.0,16.95,17.04,16.93,17.02,190602.0
2020-11-05 13:00:00,17.03,17.07,17.02,17.05,99849.0,17.03,17.07,17.02,17.05,99849.0
2020-11-05 13:05:00,17.05,17.06,17.02,17.05,58040.0,17.05,17.06,17.02,17.05,58040.0
2020-11-05 13:10:00,17.06,17.08,17.0,17.02,163807.0,17.06,17.08,17.0,17.02,163807.0
2020-11-05 13:15:00,17.02,17.03,16.99,17.0,119193.0,17.02,17.03,16.99,17.0,119193.0
2020-11-05 13:20:00,17.0,17.03,16.98,16.99,367883.0,17.0,17.03,16.98,16.99,367883.0
2020-11-05 13:25:00,17.0,17.04,16.97,16.98,67320.0,17.0,17.04,16.97,16.98,67320.0
2020-11-05 13:30:00,16.98,17.13,16.97,17.1,183651.0,16.98,17.13,16.97,17.1,183651.0
2020-11-05 13:35:00,17.1,17.14,17.08,17.08,133326.0,17.1,17.14,17.08,17.08,133326.0
2020-11-05 13:40:00,17.09,17.15,17.07,17.14,116008.0,17.09,17.15,17.07,17.14,116008.0
2020-11-05 13:45:00,17.14,17.16,17.1,17.13,116288.0,17.14,17.16,17.1,17.13,116288.0
2020-11-05 13:50:00,17.13,17.17,17.12,17.16,133726.0,17.13,17.17,17.12,17.16,133726.0
2020-11-05 13:55:00,17.16,17.22,17.15,17.22,215726.0,17.16,17.22,17.15,17.22,215726.0
2020-11-05 14:00:00,17.21,17.25,17.2,17.24,175631.0,17.21,17.25,17.2,17.24,175631.0
2020-11-05 14:05:00,17.24,17.29,17.21,17.27,191362.0,17.24,17.29,17.21,17.27,191362.0
2020-11-05 14:10:00,17.28,17.3,17.25,17.26,149102.0,17.28,17.3,17.25,17.26,149102.0
2020-11-05 14:15:00,17.26,17.3,17.25,17.25,139606.0,17.26,17.3,17.25,17.25,139606.0
2020-11-05 14:20:00,17.24,17.26,17.22,17.23,118527.0,17.24,17.26,17.22,17.23,118527.0
2020-11-05 14:25:00,17.23,17.25,17.18,17.18,120728.0,17.23,17.25,17.18,17.18,120728.0
2020-11-05 14:30:00,17.17,17.21,17.15,17.16,156588.0,17.17,17.21,17.15,17.16,156588.0
2020-11-05 14:35:00,17.16,17.19,17.14,17.15,168811.0,17.16,17.19,17.14,17.15,168811.0
2020-11-05 14:40:00,17.15,17.21,17.15,17.18,138722.0,17.15,17.21,17.15,17.18,138722.0
2020-11-05 14:45:00,17.18,17.25,17.17,17.24,130034.0,17.18,17.25,17.17,17.24,130034.0
2020-11-05 14:50:00,17.24,17.24,17.17,17.19,163948.0,17.24,17.24,17.17,17.19,163948.0
2020-11-05 14:55:00,17.19,17.2,17.12,17.14,129562.0,17.19,17.2,17.12,17.14,129562.0
2020-11-05 15:00:00,17.14,17.18,17.12,17.16,115046.0,17.14,17.18,17.12,17.16,115046.0
2020-11-05 15:05:00,17.16,17.18,17.13,17.14,67482.0,17.16,17.18,17.13,17.14,67482.0
2020-11-05 15:10:00,17.15,17.2,17.14,17.14,141096.0,17.15,17.2,17.14,17.14,141096.0
2020-11-05 15:15:00,17.14,17.19,17.14,17.16,106318.0,17.14,17.19,17.14,17.16,106318.0
2020-11-05 15:20:00,17.16,17.2,17.14,17.16,146599.0,17.16,17.2,17.14,17.16,146599.0
2020-11-05 15:25:00,17.17,17.17,17.14,17.17,94106.0,17.17,17.17,17.14,17.17,94106.0
2020-11-05 15:30:00,17.17,17.19,17.14,17.19,132087.0,17.17,17.19,17.14,17.19,132087.0
2020-11-05 15:35:00,17.18,17.19,17.1,17.12,143475.0,17.18,17.19,17.1,17.12,143475.0
2020-11-05 15:40:00,17.12,17.17,17.1,17.16,214221.0,17.12,17.17,17.1,17.16,214221.0
2020-11-05 15:45:00,17.15,17.22,17.14,17.21,199468.0,17.15,17.22,17.14,17.21,199468.0
2020-11-05 15:50:00,17.21,17.3,17.2,17.3,434812.0,17.21,17.3,17.2,17.3,434812.0
2020-11-05 15:55:00,17.29,17.31,17.23,17.26,714653.0,17.29,17.31,17.23,17.26,714653.0
2020-11-06 09:30:00,17.07,17.11,16.94,17.1,664369.0,17.07,17.11,16.94,17.1,664369.0
2020-11-06 09:35:00,17.1,17.21,17.03,17.13,378654.0,17.1,17.21,17.03,17.13,378654.0
2020-11-06 09:40:00,17.12,17.3,17.11,17.24,418800.0,17.12,17.3,17.11,17.24,418800.0
2020-11-06 09:45:00,17.23,17.28,17.14,17.19,330411.0,17.23,17.28,17.14,17.19,330411.0
2020-11-06 09:50:00,17.2,17.21,17.06,17.15,320042.0,17.2,17.21,17.06,17.15,320042.0
2020-11-06 09:55:00,17.14,17.14,16.91,16.93,457068.0,17.14,17.14,16.91,16.93,457068.0
2020-11-06 10:00:00,16.93,17.1,16.93,17.06,241785.0,16.93,17.1,16.93,17.06,241785.0
2020-11-06 10:05:00,17.06,17.1,16.98,17.02,188762.0,17.06,17.1,16.98,17.02,188762.0
2020-11-06 10:10:00,17.02,17.04,16.96,17.0,151869.0,17.02,17.04,16.96,17.0,151869.0
2020-11-06 10:15:00,16.99,17.09,16.97,17.08,180500.0,16.99,17.09,16.97,17.08,180500.0
2020-11-06 10:20:00,17.08,17.1,17.02,17.05,145461.0,17.08,17.1,17.02,17.05,145461.0
2020-11-06 10:25:00,17.06,17.07,16.98,17.01,147546.0,17.06,17.07,16.98,17.01,147546.0
2020-11-06 10:30:00,17.01,17.02,16.92,16.96,171262.0,17.01,17.02,16.92,16.96,171262.0
2020-11-06 10:35:00,16.96,17.03,16.93,16.98,134651.0,16.96,17.03,16.93,16.98,134651.0
2020-11-06 10:40:00,16.98,17.03,16.98,17.0,85926.0,16.98,17.03,16.98,17.0,85926.0
2020-11-06 10:45:00,17.0,17.03,16.96,16.99,95444.0,17.0,17.03,16.96,16.99,95444.0
2020-11-06 10:50:00,16.98,17.0,16.91,16.98,160739.0,16.98,17.0,16.91,16.98,160739.0
2020-11-06 10:55:00,16.97,16.99,16.84,16.86,249941.0,16.97,16.99,16.84,16.86,249941.0
2020-11-06 11:00:00,16.87,16.93,16.84,16.89,198252.0,16.87,16.93,16.84,16.89,198252.0
2020-11-06 11:05:00,16.89,16.9,16.8,16.82,192149.0,16.89,16.9,16.8,16.82,192149.0
2020-11-06 11:10:00,16.82,16.82,16.71,16.75,291477.0,16.82,16.82,16.71,16.75,291477.0
2020-11-06 11:15:00,16.75,16.76,16.7,16.75,176369.0,16.75,16.76,16.7,16.75,176369.0
2020-11-06 11:20:00,16.74,16.78,16.69,16.73,239662.0,16.74,16.78,16.69,16.73,239662.0
2020-11-06 11:25:00,16.73,16.79,16.67,16.77,336078.0,16.73,16.79,16.67,16.77,336078.0
2020-11-06 11:30:00,16.76,16.78,16.67,16.7,129816.0,16.76,16.78,16.67,16.7,129816.0
2020-11-06 11:35:00,16.71,16.74,16.67,16.73,139707.0,16.71,16.74,16.67,16.73,139707.0
2020-11-06 11:40:00,16.73,16.8,16.72,16.8,236847.0,16.73,16.8,16.72,16.8,236847.0
2020-11-06 11:45:00,16.8,16.83,16.76,16.82,105561.0,16.8,16.83,16.76,16.82,105561.0
2020-11-06 11:50:00,16.81,16.85,16.8,16.85,130279.0,16.81,16.85,16.8,16.85,130279.0
2020-11-06 11:55:00,16.85,16.87,16.8,16.82,113588.0,16.85,16.87,16.8,16.82,113588.0
2020-11-06 12:00:00,16.82,16.85,16.8,16.84,85820.0,16.82,16.85,16.8,16.84,85820.0
2020-11-06 12:05:00,16.84,16.88,16.83,16.88,88269.0,16.84,16.88,16.83,16.88,88269.0
2020-11-06 12:10:00,16.87,16.9,16.86,16.89,125429.0,16.87,16.9,16.86,16.89,125429.0
2020-11-06 12:15:00,16.89,16.9,16.82,16.84,66184.0,16.89,16.9,16.82,16.84,66184.0
2020-11-06 12:20:00,16.85,16.88,16.84,16.85,42806.0,16.85,16.88,16.84,16.85,42806.0
2020-11-06 12:25:00,16.86,16.86,16.76,16.82,114876.0,16.86,16.86,16.76,16.82,114876.0
2020-11-06 12:30:00,16.82,16.84,16.79,16.8,43428.0,16.82,16.84,16.79,16.8,43428.0
2020-11-06 12:35:00,16.81,16.83,16.79,16.81,36064.0,16.81,16.83,16.79,16.81,36064.0
2020-11-06 12:40:00,16.81,16.85,16.81,16.83,41961.0,16.81,16.85,16.81,16.83,41961.0
2020-11-06 12:45:00,16.82,16.86,16.81,16.84,42588.0,16.82,16.86,16.81,16.84,42588.0
2020-11-06 12:50:00,16.85,16.87,16.83,16.86,69996.0,16.85,16.87,16.83,16.86,69996.0
2020-11-06 12:55:00,16.86,16.86,16.78,16.79,49527.0,16.86,16.86,16.78,16.79,49527.0
2020-11-06 13:00:00,16.79,16.82,16.78,16.82,38080.0,16.79,16.82,16.78,16.82,38080.0
2020-11-06 13:05:00,16.81,16.85,16.81,16.84,48293.0,16.81,16.85,16.81,16.84,48293.0
2020-11-06 13:10:00,16.83,16.85,16.81,16.82,59524.0,16.83,16.85,16.81,16.82,59524.0
2020-11-06 13:15:00,16.82,16.87,16.81,16.86,65587.0,16.82,16.87,16.81,16.86,65587.0
2020-11-06 13:20:00,16.86,16.89,16.85,16.88,58483.0,16.86,16.89,16.85,16.88,58483.0
2020-11-06 13:25:00,16.88,16.96,16.88,16.95,85161.0,16.88,16.96,16.88,16.95,85161.0
2020-11-06 13:30:00,16.95,16.97,16.92,16.93,86476.0,16.95,16.97,16.92,16.93,86476.0
2020-11-06 13:35:00,16.93,16.94,16.89,16.93,49622.0,16.93,16.94,16.89,16.93,49622.0
2020-11-06 13:40:00,16.93,16.99,16.93,16.99,80533.0,16.93,16.99,16.93,16.99,80533.0
2020-11-06 13:45:00,16.98,17.0,16.96,16.98,80032.0,16.98,17.0,16.96,16.98,80032.0
2020-11-06 13:50:00,16.98,16.99,16.94,16.97,92265.0,16.98,16.99,16.94,16.97,92265.0
2020-11-06 13:55:00,16.96,16.96,16.93,16.95,37053.0,16.96,16.96,16.93,16.95,37053.0
2020-11-06 14:00:00,16.96,16.96,16.93,16.94,66343.0,16.96,16.96,16.93,16.94,66343.0
2020-11-06 14:05:00,16.94,16.96,16.93,16.93,44508.0,16.94,16.96,16.93,16.93,44508.0
2020-11-06 14:10:00,16.92,16.93,16.9,16.91,47333.0,16.92,16.93,16.9,16.91,47333.0
2020-11-06 14:15:00,16.91,16.95,16.9,16.94,49191.0,16.91,16.95,16.9,16.94,49191.0
2020-11-06 14:20:00,16.95,16.96,16.92,16.92,34413.0,16.95,16.96,16.92,16.92,34413.0
2020-11-06 14:25:00,16.92,16.95,16.92,16.93,56169.0,16.92,16.95,16.92,16.93,56169.0
2020-11-06 14:30:00,16.93,16.93,16.89,16.92,50208.0,16.93,16.93,16.89,16.92,50208.0
2020-11-06 14:35:00,16.92,16.94,16.91,16.92,51899.0,16.92,16.94,16.91,16.92,51899.0
2020-11-06 14:40:00,16.91,16.93,16.87,16.88,50722.0,16.91,16.93,16.87,16.88,50722.0
2020-11-06 14:45:00,16.88,16.88,16.75,16.78,318792.0,16.88,16.88,16.75,16.78,318792.0
2020-11-06 14:50:00,16.78,16.81,16.77,16.79,94828.0,16.78,16.81,16.77,16.79,94828.0
2020-11-06 14:55:00,16.8,16.8,16.75,16.77,107533.0,16.8,16.8,16.75,16.77,107533.0
2020-11-06 15:00:00,16.77,16.77,16.73,16.75,110397.0,16.77,16.77,16.73,16.75,110397.0
2020-11-06 15:05:00,16.74,16.75,16.67,16.71,481971.0,16.74,16.75,16.67,16.71,481971.0
2020-11-06 15:10:00,16.71,16.71,16.65,16.67,117151.0,16.71,16.71,16.65,16.67,117151.0
2020-11-06 15:15:00,16.68,16.71,16.67,16.7,103295.0,16.68,16.71,16.67,16.7,103295.0
2020-11-06 15:20:00,16.7,16.76,16.69,16.74,131501.0,16.7,16.76,16.69,16.74,131501.0
2020-11-06 15:25:00,16.73,16.78,16.73,16.77,105606.0,16.73,16.78,16.73,16.77,105606.0
2020-11-06 15:30:00,16.76,16.82,16.74,16.82,106281.0,16.76,16.82,16.74,16.82,106281.0
2020-11-06 15:35:00,16.81,16.86,16.81,16.85,143228.0,16.81,16.86,16.81,16.85,143228.0
2020-11-06 15:40:00,16.85,16.87,16.8,16.84,186488.0,16.85,16.87,16.8,16.84,186488.0
2020-11-06 15:45:00,16.84,16.94,16.82,16.92,206109.0,16.84,16.94,16.82,16.92,206109.0
2020-11-06 15:50:00,16.92,17.02,16.9,17.01,459157.0,16.92,17.02,16.9,17.01,459157.0
2020-11-06 15:55:00,17.0,17.0,16.94,16.97,737836.0,17.0,17.0,16.94,16.97,737836.0
2020-11-09 09:30:00,21.02,23.05,21.0,22.14,5407083.0,21.02,23.05,21.0,22.14,5407083.0
2020-11-09 09:35:00,22.16,22.37,21.6,21.61,2683926.0,22.16,22.37,21.6,21.61,2683926.0
2020-11-09 09:40:00,21.61,22.12,21.59,22.03,2284058.0,21.61,22.12,21.59,22.03,2284058.0
2020-11-09 09:45:00,22.01,22.09,20.71,20.73,2507673.0,22.01,22.09,20.71,20.73,2507673.0
2020-11-09 09:50:00,20.71,21.17,20.57,20.61,2100071.0,20.71,21.17,20.57,20.61,2100071.0
2020-11-09 09:55:00,20.61,20.86,20.36,20.53,2157400.0,20.61,20.86,20.36,20.53,2157400.0
2020-11-09 10:00:00,20.54,20.9,20.54,20.75,1454674.0,20.54,20.9,20.54,20.75,1454674.0
2020-11-09 10:05:00,20.74,20.99,20.64,20.96,1509524.0,20.74,20.99,20.64,20.96,1509524.0
2020-11-09 10:10:00,20.95,21.18,20.91,21.04,1698130.0,20.95,21.18,20.91,21.04,1698130.0
2020-11-09 10:15:00,21.04,21.48,21.0,21.45,1525961.0,21.04,21.48,21.0,21.45,1525961.0
2020-11-09 10:20:00,21.45,21.55,21.3,21.36,1363483.0,21.45,21.55,21.3,21.36,1363483.0
2020-11-09 10:25:00,21.36,21.44,21.1,21.21,1303689.0,21.36,21.44,21.1,21.21,1303689.0
2020-11-09 10:30:00,21.21,21.41,21.18,21.28,875520.0,21.21,21.41,21.18,21.28,875520.0
2020-11-09 10:35:00,21.28,21.35,20.97,21.0,1133634.0,21.28,21.35,20.97,21.0,1133634.0
2020-11-09 10:40:00,20.99,21.2,20.96,21.12,1155218.0,20.99,21.2,20.96,21.12,1155218.0
2020-11-09 10:45:00,21.12,21.16,20.76,20.83,1228103.0,21.12,21.16,20.76,20.83,1228103.0
2020-11-09 10:50:00,20.82,20.89,20.64,20.78,780352.0,20.82,20.89,20.64,20.78,780352.0
2020-11-09 10:55:00,20.78,20.82,20.51,20.51,856469.0,20.78,20.82,20.51,20.51,856469.0
2020-11-09 11:00:00,20.52,20.75,20.51,20.62,797841.0,20.52,20.75,20.51,20.62,797841.0
2020-11-09 11:05:00,20.63,20.7,20.47,20.54,522600.0,20.63,20.7,20.47,20.54,522600.0
2020-11-09 11:10:00,20.55,20.67,20.47,20.67,476383.0,20.55,20.67,20.47,20.67,476383.0
2020-11-09 11:15:00,20.65,20.75,20.61,20.73,418031.0,20.65,20.75,20.61,20.73,418031.0
2020-11-09 11:20:00,20.73,20.77,20.66,20.72,738679.0,20.73,20.77,20.66,20.72,738679.0
2020-11-09 11:25:00,20.73,20.8,20.61,20.67,428621.0,20.73,20.8,20.61,20.67,428621.0
2020-11-09 11:30:00,20.67,20.78,20.56,20.74,499691.0,20.67,20.78,20.56,20.74,499691.0
2020-11-09 11:35:00,20.74,21.0,20.73,20.97,570923.0,20.74,21.0,20.73,20.97,570923.0
2020-11-09 11:40:00,20.97,21.14,20.87,21.14,712832.0,20.97,21.14,20.87,21.14,712832.0
2020-11-09 11:45:00,21.14,21.22,21.08,21.12,610288.0,21.14,21.22,21.08,21.12,610288.0
2020-11-09 11:50:00,21.13,21.2,21.01,21.17,613923.0,21.13,21.2,21.01,21.17,613923.0
2020-11-09 11:55:00,21.18,21.35,21.15,21.32,731886.0,21.18,21.35,21.15,21.32,731886.0
2020-11-09 12:00:00,21.32,21.4,21.27,21.38,682788.0,21.32,21.4,21.27,21.38,682788.0
2020-11-09 12:05:00,21.37,21.39,21.27,21.35,435026.0,21.37,21.39,21.27,21.35,435026.0
2020-11-09 12:10:00,21.35,21.4,21.26,21.4,496290.0,21.35,21.4,21.26,21.4,496290.0
2020-11-09 12:15:00,21.4,21.4,21.17,21.21,540061.0,21.4,21.4,21.17,21.21,540061.0
2020-11-09 12:20:00,21.21,21.39,21.2,21.37,368422.0,21.21,21.39,21.2,21.37,368422.0
2020-11-09 12:25:00,21.38,21.51,21.36,21.45,686077.0,21.38,21.51,21.36,21.45,686077.0
2020-11-09 12:30:00,21.44,21.51,21.39,21.48,389752.0,21.44,21.51,21.39,21.48,389752.0
2020-11-09 12:35:00,21.48,21.65,21.45,21.62,522932.0,21.48,21.65,21.45,21.62,522932.0
2020-11-09 12:40:00,21.62,21.65,21.49,21.59,458088.0,21.62,21.65,21.49,21.59,458088.0
2020-11-09 12:45:00,21.59,21.8,21.57,21.78,517073.0,21.59,21.8,21.57,21.78,517073.0
2020-11-09 12:50:00,21.78,21.84,21.75,21.83,565702.0,21.78,21.84,21.75,21.83,565702.0
2020-11-09 12:55:00,21.82,21.85,21.73,21.8,407899.0,21.82,21.85,21.73,21.8,407899.0
2020-11-09 13:00:00,21.81,21.87,21.79,21.87,417482.0,21.81,21.87,21.79,21.87,417482.0
2020-11-09 13:05:00,21.86,21.87,21.75,21.85,407379.0,21.86,21.87,21.75,21.85,407379.0
2020-11-09 13:10:00,21.84,21.98,21.79,21.91,544883.0,21.84,21.98,21.79,21.91,544883.0
2020-11-09 13:15:00,21.92,21.96,21.8,21.84,479464.0,21.92,21.96,21.8,21.84,479464.0
2020-11-09 13:20:00,21.84,21.87,21.78,21.83,363975.0,21.84,21.87,21.78,21.83,363975.0
2020-11-09 13:25:00,21.84,21.89,21.78,21.84,360565.0,21.84,21.89,21.78,21.84,360565.0
2020-11-09 13:30:00,21.84,21.85,21.73,21.73,314889.0,21.84,21.85,21.73,21.73,314889.0
2020-11-09 13:35:00,21.73,21.77,21.61,21.63,457159.0,21.73,21.77,21.61,21.63,457159.0
2020-11-09 13:40:00,21.61,21.66,21.58,21.59,346922.0,21.61,21.66,21.58,21.59,346922.0
2020-11-09 13:45:00,21.59,21.75,21.59,21.66,422598.0,21.59,21.75,21.59,21.66,422598.0
2020-11-09 13:50:00,21.66,21.77,21.65,21.73,234350.0,21.66,21.77,21.65,21.73,234350.0
2020-11-09 13:55:00,21.73,21.75,21.59,21.65,372475.0,21.73,21.75,21.59,21.65,372475.0
2020-11-09 14:00:00,21.64,21.75,21.61,21.72,384153.0,21.64,21.75,21.61,21.72,384153.0
2020-11-09 14:05:00,21.72,21.88,21.71,21.87,418266.0,21.72,21.88,21.71,21.87,418266.0
2020-11-09 14:10:00,21.88,21.9,21.79,21.82,498916.0,21.88,21.9,21.79,21.82,498916.0
2020-11-09 14:15:00,21.83,21.86,21.66,21.69,371069.0,21.83,21.86,21.66,21.69,371069.0
2020-11-09 14:20:00,21.69,21.71,21.59,21.59,384258.0,21.69,21.71,21.59,21.59,384258.0
2020-11-09 14:25:00,21.6,21.65,21.55,21.61,265121.0,21.6,21.65,21.55,21.61,265121.0
2020-11-09 14:30:00,21.61,21.62,21.44,21.45,366708.0,21.61,21.62,21.44,21.45,366708.0
2020-11-09 14:35:00,21.46,21.51,21.39,21.45,493262.0,21.46,21.51,21.39,21.45,493262.0
2020-11-09 14:40:00,21.44,21.45,21.27,21.28,670767.0,21.44,21.45,21.27,21.28,670767.0
2020-11-09 14:45:00,21.28,21.29,21.15,21.19,614073.0,21.28,21.29,21.15,21.19,614073.0
2020-11-09 14:50:00,21.19,21.44,21.16,21.42,514539.0,21.19,21.44,21.16,21.42,514539.0
2020-11-09 14:55:00,21.41,21.49,21.36,21.48,488219.0,21.41,21.49,21.36,21.48,488219.0
2020-11-09 15:00:00,21.48,21.59,21.48,21.57,461614.0,21.48,21.59,21.48,21.57,461614.0
2020-11-09 15:05:00,21.56,21.57,21.45,21.5,399844.0,21.56,21.57,21.45,21.5,399844.0
2020-11-09 15:10:00,21.49,21.55,21.48,21.52,313885.0,21.49,21.55,21.48,21.52,313885.0
2020-11-09 15:15:00,21.51,21.53,21.42,21.45,450688.0,21.51,21.53,21.42,21.45,450688.0
2020-11-09 15:20:00,21.45,21.45,21.38,21.42,354177.0,21.45,21.45,21.38,21.42,354177.0
2020-11-09 15:25:00,21.41,21.44,21.33,21.34,355547.0,21.41,21.44,21.33,21.34,355547.0
2020-11-09 15:30:00,21.34,21.5,21.33,21.46,532694.0,21.34,21.5,21.33,21.46,532694.0
2020-11-09 15:35:00,21.46,21.51,21.44,21.46,559611.0,21.46,21.51,21.44,21.46,559611.0
2020-11-09 15:40:00,21.46,21.47,21.41,21.45,471674.0,21.46,21.47,21.41,21.45,471674.0
2020-11-09 15:45:00,21.46,21.46,21.32,21.36,630942.0,21.46,21.46,21.32,21.36,630942.0
2020-11-09 15:50:00,21.37,21.41,21.31,21.38,857855.0,21.37,21.41,21.31,21.38,857855.0
2020-11-09 15:55:00,21.38,21.54,21.3,21.54,1785884.0,21.38,21.54,21.3,21.54,1785884.0
2020-11-10 09:30:00,20.8,21.13,20.28,21.04,2234631.0,20.8,21.13,20.28,21.04,2234631.0
2020-11-10 09:35:00,21.06,21.1,20.59,20.6,1054629.0,21.06,21.1,20.59,20.6,1054629.0
2020-11-10 09:40:00,20.59,20.69,20.32,20.46,891526.0,20.59,20.69,20.32,20.46,891526.0
2020-11-10 09:45:00,20.44,20.88,20.21,20.83,957597.0,20.44,20.88,20.21,20.83,957597.0
2020-11-10 09:50:00,20.82,21.04,20.72,20.88,928986.0,20.82,21.04,20.72,20.88,928986.0
2020-11-10 09:55:00,20.88,20.97,20.69,20.69,515971.0,20.88,20.97,20.69,20.69,515971.0
2020-11-10 10:00:00,20.7,20.74,20.48,20.55,651025.0,20.7,20.74,20.48,20.55,651025.0
2020-11-10 10:05:00,20.54,20.55,20.16,20.3,938980.0,20.54,20.55,20.16,20.3,938980.0
2020-11-10 10:10:00,20.3,20.56,20.3,20.56,420046.0,20.3,20.56,20.3,20.56,420046.0
2020-11-10 10:15:00,20.56,20.59,20.3,20.35,585950.0,20.56,20.59,20.3,20.35,585950.0
2020-11-10 10:20:00,20.36,20.48,20.28,20.46,675444.0,20.36,20.48,20.28,20.46,675444.0
2020-11-10 10:25:00,20.46,20.48,20.32,20.38,286914.0,20.46,20.48,20.32,20.38,286914.0
2020-11-10 10:30:00,20.38,20.4,19.81,19.81,1469972.0,20.38,20.4,19.81,19.81,1469972.0
2020-11-10 10:35:00,19.82,19.86,19.44,19.64,1390580.0,19.82,19.86,19.44,19.64,1390580.0
2020-11-10 10:40:00,19.6,19.79,19.52,19.66,788028.0,19.6,19.79,19.52,19.66,788028.0
2020-11-10 10:45:00,19.66,19.7,19.38,19.55,673021.0,19.66,19.7,19.38,19.55,673021.0
2020-11-10 10:50:00,19.55,19.82,19.47,19.82,642888.0,19.55,19.82,19.47,19.82,642888.0
2020-11-10 10:55:00,19.83,20.0,19.77,19.94,595892.0,19.83,20.0,19.77,19.94,595892.0
2020-11-10 11:00:00,19.95,20.17,19.9,20.16,460870.0,19.95,20.17,19.9,20.16,460870.0
2020-11-10 11:05:00,20.17,20.17,19.98,20.08,387439.0,20.17,20.17,19.98,20.08,387439.0
2020-11-10 11:10:00,20.06,20.2,20.01,20.07,359426.0,20.06,20.2,20.01,20.07,359426.0
2020-11-10 11:15:00,20.07,20.09,19.86,19.87,276024.0,20.07,20.09,19.86,19.87,276024.0
2020-11-10 11:20:00,19.87,20.22,19.82,20.18,517466.0,19.87,20.22,19.82,20.18,517466.0
2020-11-10 11:25:00,20.16,20.21,20.07,20.08,259252.0,20.16,20.21,20.07,20.08,259252.0
2020-11-10 11:30:00,20.07,20.12,19.94,20.06,222533.0,20.07,20.12,19.94,20.06,222533.0
2020-11-10 11:35:00,20.07,20.09,19.79,19.95,468531.0,20.07,20.09,19.79,19.95,468531.0
2020-11-10 11:40:00,19.95,20.12,19.89,20.09,315807.0,19.95,20.12,19.89,20.09,315807.0
2020-11-10 11:45:00,20.11,20.19,20.0,20.03,230790.0,20.11,20.19,20.0,20.03,230790.0
2020-11-10 11:50:00,20.03,20.16,20.01,20.06,190194.0,20.03,20.16,20.01,20.06,190194.0
2020-11-10 11:55:00,20.06,20.2,20.05,20.13,189678.0,20.06,20.2,20.05,20.13,189678.0
2020-11-10 12:00:00,20.13,20.32,20.13,20.25,245660.0,20.13,20.32,20.13,20.25,245660.0
2020-11-10 12:05:00,20.25,20.31,20.19,20.27,151775.0,20.25,20.31,20.19,20.27,151775.0
2020-11-10 12:10:00,20.26,20.38,20.21,20.35,252658.0,20.26,20.38,20.21,20.35,252658.0
2020-11-10 12:15:00,20.36,20.38,20.21,20.26,339380.0,20.36,20.38,20.21,20.26,339380.0
2020-11-10 12:20:00,20.27,20.4,20.24,20.25,439334.0,20.27,20.4,20.24,20.25,439334.0
2020-11-10 12:25:00,20.26,20.3,20.2,20.23,199384.0,20.26,20.3,20.2,20.23,199384.0
2020-11-10 12:30:00,20.23,20.33,20.16,20.19,215390.0,20.23,20.33,20.16,20.19,215390.0
2020-11-10 12:35:00,20.17,20.18,20.06,20.14,163442.0,20.17,20.18,20.06,20.14,163442.0
2020-11-10 12:40:00,20.13,20.24,20.12,20.16,171081.0,20.13,20.24,20.12,20.16,171081.0
2020-11-10 12:45:00,20.17,20.17,19.96,20.03,302267.0,20.17,20.17,19.96,20.03,302267.0
2020-11-10 12:50:00,20.04,20.07,19.9,19.99,370946.0,20.04,20.07,19.9,19.99,370946.0
2020-11-10 12:55:00,19.99,20.04,19.9,19.98,234552.0,19.99,20.04,19.9,19.98,234552.0
2020-11-10 13:00:00,19.98,19.99,19.84,19.84,296266.0,19.98,19.99,19.84,19.84,296266.0
2020-11-10 13:05:00,19.86,19.97,19.81,19.96,196984.0,19.86,19.97,19.81,19.96,196984.0
2020-11-10 13:10:00,19.97,20.05,19.93,19.98,483869.0,19.97,20.05,19.93,19.98,483869.0
2020-11-10 13:15:00,19.96,20.07,19.91,19.95,240405.0,19.96,20.07,19.91,19.95,240405.0
2020-11-10 13:20:00,19.95,19.96,19.71,19.71,369377.0,19.95,19.96,19.71,19.71,369377.0
2020-11-10 13:25:00,19.71,19.8,19.67,19.76,368683.0,19.71,19.8,19.67,19.76,368683.0
2020-11-10 13:30:00,19.77,19.78,19.53,19.59,520846.0,19.77,19.78,19.53,19.59,520846.0
2020-11-10 13:35:00,19.58,19.75,19.57,19.73,265805.0,19.58,19.75,19.57,19.73,265805.0
2020-11-10 13:40:00,19.73,19.76,19.6,19.73,295231.0,19.73,19.76,19.6,19.73,295231.0
2020-11-10 13:45:00,19.73,19.84,19.71,19.83,227161.0,19.73,19.84,19.71,19.83,227161.0
2020-11-10 13:50:00,19.83,19.89,19.76,19.79,231494.0,19.83,19.89,19.76,19.79,231494.0
2020-11-10 13:55:00,19.79,19.86,19.76,19.85,195563.0,19.79,19.86,19.76,19.85,195563.0
2020-11-10 14:00:00,19.84,19.89,19.82,19.88,171908.0,19.84,19.89,19.82,19.88,171908.0
2020-11-10 14:05:00,19.88,19.89,19.72,19.76,174332.0,19.88,19.89,19.72,19.76,174332.0
2020-11-10 14:10:00,19.76,19.78,19.68,19.71,139587.0,19.76,19.78,19.68,19.71,139587.0
2020-11-10 14:15:00,19.7,19.8,19.65,19.79,186650.0,19.7,19.8,19.65,19.79,186650.0
2020-11-10 14:20:00,19.79,20.09,19.77,20.07,566162.0,19.79,20.09,19.77,20.07,566162.0
2020-11-10 14:25:00,20.09,20.17,20.04,20.17,413816.0,20.09,20.17,20.04,20.17,413816.0
2020-11-10 14:30:00,20.15,20.22,20.11,20.13,344373.0,20.15,20.22,20.11,20.13,344373.0
2020-11-10 14:35:00,20.14,20.3,20.08,20.21,420334.0,20.14,20.3,20.08,20.21,420334.0
2020-11-10 14:40:00,20.21,20.33,20.17,20.23,263997.0,20.21,20.33,20.17,20.23,263997.0
2020-11-10 14:45:00,20.24,20.34,20.18,20.28,245872.0,20.24,20.34,20.18,20.28,245872.0
2020-11-10 14:50:00,20.27,20.44,20.24,20.34,559244.0,20.27,20.44,20.24,20.34,559244.0
2020-11-10 14:55:00,20.32,20.44,20.31,20.38,197692.0,20.32,20.44,20.31,20.38,197692.0
2020-11-10 15:00:00,20.38,20.45,20.35,20.43,168992.0,20.38,20.45,20.35,20.43,168992.0
2020-11-10 15:05:00,20.44,20.45,20.29,20.31,355285.0,20.44,20.45,20.29,20.31,355285.0
2020-11-10 15:10:00,20.32,20.37,20.27,20.31,151949.0,20.32,20.37,20.27,20.31,151949.0
2020-11-10 15:15:00,20.32,20.39,20.3,20.39,152262.0,20.32,20.39,20.3,20.39,152262.0
2020-11-10 15:20:00,20.38,20.4,20.33,20.35,134914.0,20.38,20.4,20.33,20.35,134914.0
2020-11-10 15:25:00,20.34,20.35,20.27,20.3,232255.0,20.34,20.35,20.27,20.3,232255.0
2020-11-10 15:30:00,20.3,20.35,20.24,20.29,216252.0,20.3,20.35,20.24,20.29,216252.0
2020-11-10 15:35:00,20.29,20.3,20.13,20.14,224952.0,20.29,20.3,20.13,20.14,224952.0
2020-11-10 15:40:00,20.13,20.2,20.08,20.17,244725.0,20.13,20.2,20.08,20.17,244725.0
2020-11-10 15:45:00,20.17,20.2,20.13,20.14,270288.0,20.17,20.2,20.13,20.14,270288.0
2020-11-10 15:50:00,20.15,20.23,20.12,20.2,295815.0,20.15,20.23,20.12,20.2,295815.0
2020-11-10 15:55:00,20.2,20.21,20.1,20.11,562404.0,20.2,20.21,20.1,20.11,562404.0
2020-11-11 09:30:00,20.53,20.6,19.94,19.98,1289156.0,20.53,20.6,19.94,19.98,1289156.0
2020-11-11 09:35:00,19.99,20.16,19.93,20.12,741031.0,19.99,20.16,19.93,20.12,741031.0
2020-11-11 09:40:00,20.12,20.14,19.95,20.07,592612.0,20.12,20.14,19.95,20.07,592612.0
2020-11-11 09:45:00,20.08,20.65,20.08,20.6,978204.0,20.08,20.65,20.08,20.6,978204.0
2020-11-11 09:50:00,20.59,20.84,20.57,20.67,891755.0,20.59,20.84,20.57,20.67,891755.0
2020-11-11 09:55:00,20.67,20.74,20.52,20.53,482624.0,20.67,20.74,20.52,20.53,482624.0
2020-11-11 10:00:00,20.53,20.68,20.52,20.55,528443.0,20.53,20.68,20.52,20.55,528443.0
2020-11-11 10:05:00,20.55,20.63,20.47,20.49,498110.0,20.55,20.63,20.47,20.49,498110.0
2020-11-11 10:10:00,20.48,20.55,20.38,20.54,479451.0,20.48,20.55,20.38,20.54,479451.0
2020-11-11 10:15:00,20.54,20.72,20.5,20.7,485547.0,20.54,20.72,20.5,20.7,485547.0
2020-11-11 10:20:00,20.7,20.77,20.56,20.62,571885.0,20.7,20.77,20.56,20.62,571885.0
2020-11-11 10:25:00,20.62,20.64,20.4,20.47,490207.0,20.62,20.64,20.4,20.47,490207.0
2020-11-11 10:30:00,20.46,20.59,20.46,20.56,284691.0,20.46,20.59,20.46,20.56,284691.0
2020-11-11 10:35:00,20.57,20.58,20.41,20.45,249988.0,20.57,20.58,20.41,20.45,249988.0
2020-11-11 10:40:00,20.46,20.46,20.27,20.31,385913.0,20.46,20.46,20.27,20.31,385913.0
2020-11-11 10:45:00,20.32,20.4,20.28,20.35,329477.0,20.32,20.4,20.28,20.35,329477.0
2020-11-11 10:50:00,20.34,20.37,20.24,20.29,175353.0,20.34,20.37,20.24,20.29,175353.0
2020-11-11 10:55:00,20.29,20.35,20.26,20.28,213213.0,20.29,20.35,20.26,20.28,213213.0
2020-11-11 11:00:00,20.28,20.28,20.17,20.17,260936.0,20.28,20.28,20.17,20.17,260936.0
2020-11-11 11:05:00,20.17,20.33,20.13,20.31,492617.0,20.17,20.33,20.13,20.31,492617.0
2020-11-11 11:10:00,20.31,20.34,20.23,20.25,199251.0,20.31,20.34,20.23,20.25,199251.0
2020-11-11 11:15:00,20.26,20.26,20.16,20.22,245395.0,20.26,20.26,20.16,20.22,245395.0
2020-11-11 11:20:00,20.21,20.24,20.16,20.18,200100.0,20.21,20.24,20.16,20.18,200100.0
2020-11-11 11:25:00,20.17,20.22,20.11,20.12,198415.0,20.17,20.22,20.11,20.12,198415.0
2020-11-11 11:30:00,20.13,20.19,20.1,20.15,235872.0,20.13,20.19,20.1,20.15,235872.0
2020-11-11 11:35:00,20.15,20.25,20.12,20.12,164483.0,20.15,20.25,20.12,20.12,164483.0
2020-11-11 11:40:00,20.13,20.16,20.09,20.11,138385.0,20.13,20.16,20.09,20.11,138385.0
2020-11-11 11:45:00,20.11,20.11,20.01,20.02,157291.0,20.11,20.11,20.01,20.02,157291.0
2020-11-11 11:50:00,20.02,20.11,20.01,20.03,196282.0,20.02,20.11,20.01,20.03,196282.0
2020-11-11 11:55:00,20.03,20.07,20.0,20.01,135542.0,20.03,20.07,20.0,20.01,135542.0
2020-11-11 12:00:00,20.01,20.01,19.86,19.89,488759.0,20.01,20.01,19.86,19.89,488759.0
2020-11-11 12:05:00,19.89,19.91,19.82,19.84,497686.0,19.89,19.91,19.82,19.84,497686.0
2020-11-11 12:10:00,19.84,19.84,19.75,19.77,309748.0,19.84,19.84,19.75,19.77,309748.0
2020-11-11 12:15:00,19.76,19.78,19.66,19.69,390472.0,19.76,19.78,19.66,19.69,390472.0
2020-11-11 12:20:00,19.68,19.76,19.68,19.73,233403.0,19.68,19.76,19.68,19.73,233403.0
2020-11-11 12:25:00,19.72,19.75,19.67,19.7,269267.0,19.72,19.75,19.67,19.7,269267.0
2020-11-11 12:30:00,19.7,19.7,19.61,19.62,234802.0,19.7,19.7,19.61,19.62,234802.0
2020-11-11 12:35:00,19.63,19.65,19.59,19.64,185238.0,19.63,19.65,19.59,19.64,185238.0
2020-11-11 12:40:00,19.64,19.74,19.63,19.74,236262.0,19.64,19.74,19.63,19.74,236262.0
2020-11-11 12:45:00,19.73,19.81,19.7,19.71,326207.0,19.73,19.81,19.7,19.71,326207.0
2020-11-11 12:50:00,19.71,19.84,19.7,19.82,204060.0,19.71,19.84,19.7,19.82,204060.0
2020-11-11 12:55:00,19.82,19.83,19.76,19.79,150304.0,19.82,19.83,19.76,19.79,150304.0
2020-11-11 13:00:00,19.79,19.79,19.75,19.77,203228.0,19.79,19.79,19.75,19.77,203228.0
2020-11-11 13:05:00,19.76,19.83,19.75,19.79,116187.0,19.76,19.83,19.75,19.79,116187.0
2020-11-11 13:10:00,19.8,19.86,19.75,19.83,152605.0,19.8,19.86,19.75,19.83,152605.0
2020-11-11 13:15:00,19.84,19.88,19.81,19.87,138968.0,19.84,19.88,19.81,19.87,138968.0
2020-11-11 13:20:00,19.88,19.93,19.87,19.89,158976.0,19.88,19.93,19.87,19.89,158976.0
2020-11-11 13:25:00,19.89,19.91,19.85,19.9,169566.0,19.89,19.91,19.85,19.9,169566.0
2020-11-11 13:30:00,19.89,19.9,19.85,19.89,85429.0,19.89,19.9,19.85,19.89,85429.0
2020-11-11 13:35:00,19.89,19.98,19.88,19.98,172002.0,19.89,19.98,19.88,19.98,172002.0
2020-11-11 13:40:00,19.98,20.02,19.96,19.99,168269.0,19.98,20.02,19.96,19.99,168269.0
2020-11-11 13:45:00,19.98,20.01,19.92,19.93,165459.0,19.98,20.01,19.92,19.93,165459.0
2020-11-11 13:50:00,19.93,19.96,19.89,19.92,150371.0,19.93,19.96,19.89,19.92,150371.0
2020-11-11 13:55:00,19.92,19.95,19.89,19.92,92823.0,19.92,19.95,19.89,19.92,92823.0
2020-11-11 14:00:00,19.93,19.97,19.91,19.94,167919.0,19.93,19.97,19.91,19.94,167919.0
2020-11-11 14:05:00,19.94,19.94,19.86,19.87,134643.0,19.94,19.94,19.86,19.87,134643.0
2020-11-11 14:10:00,19.86,19.87,19.81,19.82,149827.0,19.86,19.87,19.81,19.82,149827.0
2020-11-11 14:15:00,19.82,19.83,19.67,19.68,300999.0,19.82,19.83,19.67,19.68,300999.0
2020-11-11 14:20:00,19.67,19.7,19.6,19.62,269782.0,19.67,19.7,19.6,19.62,269782.0
2020-11-11 14:25:00,19.63,19.64,19.58,19.61,257797.0,19.63,19.64,19.58,19.61,257797.0
2020-11-11 14:30:00,19.62,19.64,19.55,19.57,266209.0,19.62,19.64,19.55,19.57,266209.0
2020-11-11 14:35:00,19.56,19.7,19.53,19.66,194956.0,19.56,19.7,19.53,19.66,194956.0
2020-11-11 14:40:00,19.66,19.66,19.56,19.63,208666.0,19.66,19.66,19.56,19.63,208666.0
2020-11-11 14:45:00,19.63,19.63,19.54,19.56,137822.0,19.63,19.63,19.54,19.56,137822.0
2020-11-11 14:50:00,19.56,19.56,19.47,19.49,307992.0,19.56,19.56,19.47,19.49,307992.0
2020-11-11 14:55:00,19.49,19.63,19.45,19.61,186917.0,19.49,19.63,19.45,19.61,186917.0
2020-11-11 15:00:00,19.61,19.65,19.52,19.52,132907.0,19.61,19.65,19.52,19.52,132907.0
2020-11-11 15:05:00,19.53,19.55,19.5,19.53,139767.0,19.53,19.55,19.5,19.53,139767.0
2020-11-11 15:10:00,19.53,19.54,19.49,19.52,139573.0,19.53,19.54,19.49,19.52,139573.0
2020-11-11 15:15:00,19.52,19.53,19.47,19.53,119960.0,19.52,19.53,19.47,19.53,119960.0
2020-11-11 15:20:00,19.52,19.53,19.45,19.5,161304.0,19.52,19.53,19.45,19.5,161304.0
2020-11-11 15:25:00,19.5,19.55,19.39,19.39,228511.0,19.5,19.55,19.39,19.39,228511.0
2020-11-11 15:30:00,19.39,19.42,19.35,19.39,225441.0,19.39,19.42,19.35,19.39,225441.0
2020-11-11 15:35:00,19.39,19.45,19.37,19.45,206508.0,19.39,19.45,19.37,19.45,206508.0
2020-11-11 15:40:00,19.45,19.5,19.44,19.45,158797.0,19.45,19.5,19.44,19.45,158797.0
2020-11-11 15:45:00,19.46,19.52,19.45,19.48,306850.0,19.46,19.52,19.45,19.48,306850.0
2020-11-11 15:50:00,19.49,19.49,19.45,19.46,390559.0,19.49,19.49,19.45,19.46,390559.0
2020-11-11 15:55:00,19.46,19.53,19.46,19.52,584082.0,19.46,19.53,19.46,19.52,584082.0
2020-11-12 09:30:00,18.79,19.18,18.66,18.97,1301843.0,18.79,19.18,18.66,18.97,1301843.0
2020-11-12 09:35:00,18.98,19.0,18.61,18.74,883976.0,18.98,19.0,18.61,18.74,883976.0
2020-11-12 09:40:00,18.73,18.95,18.72,18.88,746901.0,18.73,18.95,18.72,18.88,746901.0
2020-11-12 09:45:00,18.88,19.06,18.86,18.86,570034.0,18.88,19.06,18.86,18.86,570034.0
2020-11-12 09:50:00,18.86,19.05,18.83,19.05,399209.0,18.86,19.05,18.83,19.05,399209.0
2020-11-12 09:55:00,19.05,19.12,18.98,19.1,378557.0,19.05,19.12,18.98,19.1,378557.0
2020-11-12 10:00:00,19.1,19.1,18.97,18.98,390940.0,19.1,19.1,18.97,18.98,390940.0
2020-11-12 10:05:00,18.98,19.21,18.98,19.2,381445.0,18.98,19.21,18.98,19.2,381445.0
2020-11-12 10:10:00,19.2,19.36,19.17,19.34,536366.0,19.2,19.36,19.17,19.34,536366.0
2020-11-12 10:15:00,19.33,19.49,19.32,19.47,480865.0,19.33,19.49,19.32,19.47,480865.0
2020-11-12 10:20:00,19.47,19.47,19.22,19.26,415888.0,19.47,19.47,19.22,19.26,415888.0
2020-11-12 10:25:00,19.25,19.29,19.21,19.23,262774.0,19.25,19.29,19.21,19.23,262774.0
2020-11-12 10:30:00,19.24,19.34,19.23,19.32,244676.0,19.24,19.34,19.23,19.32,244676.0
2020-11-12 10:35:00,19.32,19.5,19.3,19.46,389392.0,19.32,19.5,19.3,19.46,389392.0
2020-11-12 10:40:00,19.46,19.6,19.46,19.57,370908.0,19.46,19.6,19.46,19.57,370908.0
2020-11-12 10:45:00,19.56,19.6,19.51,19.58,254973.0,19.56,19.6,19.51,19.58,254973.0
2020-11-12 10:50:00,19.59,19.74,19.56,19.73,285412.0,19.59,19.74,19.56,19.73,285412.0
2020-11-12 10:55:00,19.74,19.75,19.67,19.75,341975.0,19.74,19.75,19.67,19.75,341975.0
2020-11-12 11:00:00,19.75,19.75,19.56,19.63,333974.0,19.75,19.75,19.56,19.63,333974.0
2020-11-12 11:05:00,19.62,19.86,19.62,19.74,472102.0,19.62,19.86,19.62,19.74,472102.0
2020-11-12 11:10:00,19.75,19.76,19.57,19.59,358248.0,19.75,19.76,19.57,19.59,358248.0
2020-11-12 11:15:00,19.6,19.62,19.49,19.62,314788.0,19.6,19.62,19.49,19.62,314788.0
2020-11-12 11:20:00,19.62,19.71,19.58,19.59,177032.0,19.62,19.71,19.58,19.59,177032.0
2020-11-12 11:25:00,19.6,19.65,19.56,19.63,161172.0,19.6,19.65,19.56,19.63,161172.0
2020-11-12 11:30:00,19.64,19.73,19.63,19.72,270461.0,19.64,19.73,19.63,19.72,270461.0
2020-11-12 11:35:00,19.72,19.76,19.68,19.72,165302.0,19.72,19.76,19.68,19.72,165302.0
2020-11-12 11:40:00,19.72,19.77,19.65,19.68,154313.0,19.72,19.77,19.65,19.68,154313.0
2020-11-12 11:45:00,19.66,19.8,19.64,19.79,152279.0,19.66,19.8,19.64,19.79,152279.0
2020-11-12 11:50:00,19.78,19.85,19.76,19.85,253254.0,19.78,19.85,19.76,19.85,253254.0
2020-11-12 11:55:00,19.84,19.87,19.77,19.82,185457.0,19.84,19.87,19.77,19.82,185457.0
2020-11-12 12:00:00,19.82,19.83,19.7,19.73,223185.0,19.82,19.83,19.7,19.73,223185.0
2020-11-12 12:05:00,19.73,19.76,19.67,19.75,195825.0,19.73,19.76,19.67,19.75,195825.0
2020-11-12 12:10:00,19.75,19.75,19.7,19.75,165474.0,19.75,19.75,19.7,19.75,165474.0
2020-11-12 12:15:00,19.75,19.78,19.57,19.62,378460.0,19.75,19.78,19.57,19.62,378460.0
2020-11-12 12:20:00,19.63,19.68,19.6,19.62,156144.0,19.63,19.68,19.6,19.62,156144.0
2020-11-12 12:25:00,19.62,19.64,19.52,19.53,192234.0,19.62,19.64,19.52,19.53,192234.0
2020-11-12 12:30:00,19.53,19.57,19.52,19.54,210106.0,19.53,19.57,19.52,19.54,210106.0
2020-11-12 12:35:00,19.54,19.61,19.48,19.51,195065.0,19.54,19.61,19.48,19.51,195065.0
2020-11-12 12:40:00,19.51,19.53,19.45,19.46,180343.0,19.51,19.53,19.45,19.46,180343.0
2020-11-12 12:45:00,19.46,19.51,19.37,19.38,251390.0,19.46,19.51,19.37,19.38,251390.0
2020-11-12 12:50:00,19.38,19.38,19.29,19.3,278091.0,19.38,19.38,19.29,19.3,278091.0
2020-11-12 12:55:00,19.3,19.39,19.26,19.39,242967.0,19.3,19.39,19.26,19.39,242967.0
2020-11-12 13:00:00,19.38,19.46,19.37,19.44,183918.0,19.38,19.46,19.37,19.44,183918.0
2020-11-12 13:05:00,19.43,19.45,19.3,19.34,171439.0,19.43,19.45,19.3,19.34,171439.0
2020-11-12 13:10:00,19.33,19.33,19.25,19.26,178414.0,19.33,19.33,19.25,19.26,178414.0
2020-11-12 13:15:00,19.26,19.28,19.16,19.27,305819.0,19.26,19.28,19.16,19.27,305819.0
2020-11-12 13:20:00,19.27,19.3,19.16,19.2,201349.0,19.27,19.3,19.16,19.2,201349.0
2020-11-12 13:25:00,19.2,19.25,19.18,19.22,102048.0,19.2,19.25,19.18,19.22,102048.0
2020-11-12 13:30:00,19.21,19.27,19.19,19.26,161091.0,19.21,19.27,19.19,19.26,161091.0
2020-11-12 13:35:00,19.25,19.28,19.22,19.26,92651.0,19.25,19.28,19.22,19.26,92651.0
2020-11-12 13:40:00,19.27,19.34,19.25,19.31,116657.0,19.27,19.34,19.25,19.31,116657.0
2020-11-12 13:45:00,19.32,19.32,19.26,19.3,64724.0,19.32,19.32,19.26,19.3,64724.0
2020-11-12 13:50:00,19.31,19.35,19.3,19.32,110228.0,19.31,19.35,19.3,19.32,110228.0
2020-11-12 13:55:00,19.32,19.37,19.3,19.34,118474.0,19.32,19.37,19.3,19.34,118474.0
2020-11-12 14:00:00,19.34,19.41,19.34,19.4,86255.0,19.34,19.41,19.34,19.4,86255.0
2020-11-12 14:05:00,19.41,19.43,19.33,19.35,106826.0,19.41,19.43,19.33,19.35,106826.0
2020-11-12 14:10:00,19.36,19.38,19.29,19.3,78660.0,19.36,19.38,19.29,19.3,78660.0
2020-11-12 14:15:00,19.3,19.31,19.12,19.12,168863.0,19.3,19.31,19.12,19.12,168863.0
2020-11-12 14:20:00,19.12,19.15,19.06,19.07,182468.0,19.12,19.15,19.06,19.07,182468.0
2020-11-12 14:25:00,19.07,19.1,19.01,19.05,214128.0,19.07,19.1,19.01,19.05,214128.0
2020-11-12 14:30:00,19.04,19.17,19.03,19.07,340443.0,19.04,19.17,19.03,19.07,340443.0
2020-11-12 14:35:00,19.07,19.09,19.03,19.06,159853.0,19.07,19.09,19.03,19.06,159853.0
2020-11-12 14:40:00,19.06,19.07,18.93,18.94,380508.0,19.06,19.07,18.93,18.94,380508.0
2020-11-12 14:45:00,18.93,18.94,18.82,18.9,389508.0,18.93,18.94,18.82,18.9,389508.0
2020-11-12 14:50:00,18.91,18.93,18.8,18.84,262922.0,18.91,18.93,18.8,18.84,262922.0
2020-11-12 14:55:00,18.83,18.94,18.83,18.85,137263.0,18.83,18.94,18.83,18.85,137263.0
2020-11-12 15:00:00,18.85,18.89,18.83,18.86,207018.0,18.85,18.89,18.83,18.86,207018.0
2020-11-12 15:05:00,18.85,18.86,18.77,18.8,274244.0,18.85,18.86,18.77,18.8,274244.0
2020-11-12 15:10:00,18.8,18.84,18.78,18.83,123273.0,18.8,18.84,18.78,18.83,123273.0
2020-11-12 15:15:00,18.83,19.0,18.83,18.98,423321.0,18.83,19.0,18.83,18.98,423321.0
2020-11-12 15:20:00,18.98,18.99,18.87,18.89,327937.0,18.98,18.99,18.87,18.89,327937.0
2020-11-12 15:25:00,18.88,18.91,18.82,18.85,239895.0,18.88,18.91,18.82,18.85,239895.0
2020-11-12 15:30:00,18.85,18.86,18.8,18.83,163137.0,18.85,18.86,18.8,18.83,163137.0
2020-11-12 15:35:00,18.84,18.85,18.8,18.85,149994.0,18.84,18.85,18.8,18.85,149994.0
2020-11-12 15:40:00,18.85,18.86,18.74,18.74,339568.0,18.85,18.86,18.74,18.74,339568.0
2020-11-12 15:45:00,18.75,18.82,18.73,18.81,288505.0,18.75,18.82,18.73,18.81,288505.0
2020-11-12 15:50:00,18.82,18.91,18.82,18.86,300384.0,18.82,18.91,18.82,18.86,300384.0
2020-11-12 15:55:00,18.86,18.89,18.83,18.85,617456.0,18.86,18.89,18.83,18.85,617456.0
2020-11-13 09:30:00,19.28,19.64,19.23,19.29,1151165.0,19.28,19.64,19.23,19.29,1151165.0
2020-11-13 09:35:00,19.28,19.55,19.16,19.54,626054.0,19.28,19.55,19.16,19.54,626054.0
2020-11-13 09:40:00,19.54,19.57,19.4,19.51,594308.0,19.54,19.57,19.4,19.51,594308.0
2020-11-13 09:45:00,19.5,19.57,19.38,19.54,390955.0,19.5,19.57,19.38,19.54,390955.0
2020-11-13 09:50:00,19.55,19.68,19.51,19.66,555324.0,19.55,19.68,19.51,19.66,555324.0
2020-11-13 09:55:00,19.66,19.75,19.6,19.73,375268.0,19.66,19.75,19.6,19.73,375268.0
2020-11-13 10:00:00,19.72,19.79,19.64,19.73,512258.0,19.72,19.79,19.64,19.73,512258.0
2020-11-13 10:05:00,19.73,19.73,19.65,19.7,275584.0,19.73,19.73,19.65,19.7,275584.0
2020-11-13 10:10:00,19.7,19.73,19.65,19.68,411032.0,19.7,19.73,19.65,19.68,411032.0
2020-11-13 10:15:00,19.68,19.78,19.59,19.67,483937.0,19.68,19.78,19.59,19.67,483937.0
2020-11-13 10:20:00,19.67,19.68,19.45,19.51,448359.0,19.67,19.68,19.45,19.51,448359.0
2020-11-13 10:25:00,19.52,19.57,19.43,19.56,257764.0,19.52,19.57,19.43,19.56,257764.0
2020-11-13 10:30:00,19.57,19.74,19.57,19.73,270274.0,19.57,19.74,19.57,19.73,270274.0
2020-11-13 10:35:00,19.72,19.74,19.56,19.6,245687.0,19.72,19.74,19.56,19.6,245687.0
2020-11-13 10:40:00,19.59,19.65,19.56,19.65,111143.0,19.59,19.65,19.56,19.65,111143.0
2020-11-13 10:45:00,19.65,19.68,19.61,19.68,125664.0,19.65,19.68,19.61,19.68,125664.0
2020-11-13 10:50:00,19.68,19.79,19.66,19.79,402435.0,19.68,19.79,19.66,19.79,402435.0
2020-11-13 10:55:00,19.78,19.81,19.66,19.7,301238.0,19.78,19.81,19.66,19.7,301238.0
2020-11-13 11:00:00,19.71,19.81,19.69,19.77,298879.0,19.71,19.81,19.69,19.77,298879.0
2020-11-13 11:05:00,19.77,19.84,19.77,19.83,230008.0,19.77,19.84,19.77,19.83,230008.0
2020-11-13 11:10:00,19.83,19.87,19.78,19.86,180742.0,19.83,19.87,19.78,19.86,180742.0
2020-11-13 11:15:00,19.86,19.93,19.82,19.83,278606.0,19.86,19.93,19.82,19.83,278606.0
2020-11-13 11:20:00,19.84,19.93,19.79,19.89,252148.0,19.84,19.93,19.79,19.89,252148.0
2020-11-13 11:25:00,19.9,19.95,19.84,19.9,201305.0,19.9,19.95,19.84,19.9,201305.0
2020-11-13 11:30:00,19.9,19.97,19.88,19.95,182723.0,19.9,19.97,19.88,19.95,182723.0
2020-11-13 11:35:00,19.94,19.97,19.86,19.96,217529.0,19.94,19.97,19.86,19.96,217529.0
2020-11-13 11:40:00,19.96,20.16,19.96,20.13,630077.0,19.96,20.16,19.96,20.13,630077.0
2020-11-13 11:45:00,20.14,20.25,20.12,20.18,368695.0,20.14,20.25,20.12,20.18,368695.0
2020-11-13 11:50:00,20.19,20.23,20.14,20.17,340420.0,20.19,20.23,20.14,20.17,340420.0
2020-11-13 11:55:00,20.16,20.17,20.04,20.05,332220.0,20.16,20.17,20.04,20.05,332220.0
2020-11-13 12:00:00,20.04,20.18,20.04,20.14,214183.0,20.04,20.18,20.04,20.14,214183.0
2020-11-13 12:05:00,20.15,20.21,20.11,20.15,240038.0,20.15,20.21,20.11,20.15,240038.0
2020-11-13 12:10:00,20.16,20.21,20.13,20.15,141773.0,20.16,20.21,20.13,20.15,141773.0
2020-11-13 12:15:00,20.15,20.16,20.09,20.12,174141.0,20.15,20.16,20.09,20.12,174141.0
2020-11-13 12:20:00,20.12,20.12,20.04,20.07,152594.0,20.12,20.12,20.04,20.07,152594.0
2020-11-13 12:25:00,20.07,20.09,20.06,20.07,99976.0,20.07,20.09,20.06,20.07,99976.0
2020-11-13 12:30:00,20.08,20.15,20.07,20.13,213543.0,20.08,20.15,20.07,20.13,213543.0
2020-11-13 12:35:00,20.13,20.17,20.09,20.12,163174.0,20.13,20.17,20.09,20.12,163174.0
2020-11-13 12:40:00,20.12,20.14,20.06,20.07,161109.0,20.12,20.14,20.06,20.07,161109.0
2020-11-13 12:45:00,20.07,20.17,20.07,20.17,181606.0,20.07,20.17,20.07,20.17,181606.0
2020-11-13 12:50:00,20.17,20.23,20.16,20.18,258153.0,20.17,20.23,20.16,20.18,258153.0
2020-11-13 12:55:00,20.2,20.26,20.19,20.26,311058.0,20.2,20.26,20.19,20.26,311058.0
2020-11-13 13:00:00,20.26,20.27,20.15,20.17,302202.0,20.26,20.27,20.15,20.17,302202.0
2020-11-13 13:05:00,20.17,20.21,20.16,20.18,100375.0,20.17,20.21,20.16,20.18,100375.0
2020-11-13 13:10:00,20.17,20.17,20.11,20.12,117084.0,20.17,20.17,20.11,20.12,117084.0
2020-11-13 13:15:00,20.11,20.14,20.04,20.08,203404.0,20.11,20.14,20.04,20.08,203404.0
2020-11-13 13:20:00,20.07,20.09,20.04,20.08,176747.0,20.07,20.09,20.04,20.08,176747.0
2020-11-13 13:25:00,20.08,20.2,20.08,20.18,188404.0,20.08,20.2,20.08,20.18,188404.0
2020-11-13 13:30:00,20.19,20.25,20.09,20.1,227643.0,20.19,20.25,20.09,20.1,227643.0
2020-11-13 13:35:00,20.1,20.17,20.07,20.16,164022.0,20.1,20.17,20.07,20.16,164022.0
2020-11-13 13:40:00,20.16,20.17,20.09,20.13,129579.0,20.16,20.17,20.09,20.13,129579.0
2020-11-13 13:45:00,20.13,20.17,20.11,20.13,88176.0,20.13,20.17,20.11,20.13,88176.0
2020-11-13 13:50:00,20.13,20.2,20.11,20.17,110259.0,20.13,20.2,20.11,20.17,110259.0
2020-11-13 13:55:00,20.17,20.17,20.09,20.13,100839.0,20.17,20.17,20.09,20.13,100839.0
2020-11-13 14:00:00,20.13,20.22,20.12,20.13,200352.0,20.13,20.22,20.12,20.13,200352.0
2020-11-13 14:05:00,20.14,20.16,20.02,20.06,331395.0,20.14,20.16,20.02,20.06,331395.0
2020-11-13 14:10:00,20.05,20.09,19.99,20.01,197359.0,20.05,20.09,19.99,20.01,197359.0
2020-11-13 14:15:00,20.02,20.02,19.96,19.97,307982.0,20.02,20.02,19.96,19.97,307982.0
2020-11-13 14:20:00,19.97,20.04,19.95,19.96,165880.0,19.97,20.04,19.95,19.96,165880.0
2020-11-13 14:25:00,19.96,19.98,19.92,19.95,123535.0,19.96,19.98,19.92,19.95,123535.0
2020-11-13 14:30:00,19.95,19.98,19.88,19.88,145350.0,19.95,19.98,19.88,19.88,145350.0
2020-11-13 14:35:00,19.88,19.99,19.88,19.98,186483.0,19.88,19.99,19.88,19.98,186483.0
2020-11-13 14:40:00,19.97,20.0,19.94,20.0,137598.0,19.97,20.0,19.94,20.0,137598.0
2020-11-13 14:45:00,19.99,20.02,19.93,19.95,279991.0,19.99,20.02,19.93,19.95,279991.0
2020-11-13 14:50:00,19.95,20.01,19.93,19.98,143008.0,19.95,20.01,19.93,19.98,143008.0
2020-11-13 14:55:00,19.97,20.06,19.96,20.04,128276.0,19.97,20.06,19.96,20.04,128276.0
2020-11-13 15:00:00,20.04,20.11,20.02,20.07,170079.0,20.04,20.11,20.02,20.07,170079.0
2020-11-13 15:05:00,20.07,20.09,20.04,20.07,207293.0,20.07,20.09,20.04,20.07,207293.0
2020-11-13 15:10:00,20.07,20.1,20.04,20.1,136305.0,20.07,20.1,20.04,20.1,136305.0
2020-11-13 15:15:00,20.09,20.15,20.08,20.13,189491.0,20.09,20.15,20.08,20.13,189491.0
2020-11-13 15:20:00,20.13,20.13,20.06,20.07,152661.0,20.13,20.13,20.06,20.07,152661.0
2020-11-13 15:25:00,20.08,20.14,20.07,20.11,173890.0,20.08,20.14,20.07,20.11,173890.0
2020-11-13 15:30:00,20.11,20.15,20.1,20.12,181798.0,20.11,20.15,20.1,20.12,181798.0
2020-11-13 15:35:00,20.12,20.12,20.05,20.07,181988.0,20.12,20.12,20.05,20.07,181988.0
2020-11-13 15:40:00,20.06,20.13,20.06,20.09,183821.0,20.06,20.13,20.06,20.09,183821.0
2020-11-13 15:45:00,20.09,20.11,20.05,20.06,251700.0,20.09,20.11,20.05,20.06,251700.0
2020-11-13 15:50:00,20.06,20.09,20.01,20.03,415347.0,20.06,20.09,20.01,20.03,415347.0
2020-11-13 15:55:00,20.03,20.09,20.02,20.06,667545.0,20.03,20.09,20.02,20.06,667545.0
2020-11-16 09:30:00,21.93,22.02,21.22,21.23,3483208.0,21.93,22.02,21.22,21.23,3483208.0
2020-11-16 09:35:00,21.22,21.59,21.21,21.24,1587237.0,21.22,21.59,21.21,21.24,1587237.0
2020-11-16 09:40:00,21.24,21.48,21.18,21.45,1259341.0,21.24,21.48,21.18,21.45,1259341.0
2020-11-16 09:45:00,21.44,21.78,21.44,21.72,1548948.0,21.44,21.78,21.44,21.72,1548948.0
2020-11-16 09:50:00,21.72,21.85,21.61,21.63,954837.0,21.72,21.85,21.61,21.63,954837.0
2020-11-16 09:55:00,21.63,21.64,21.4,21.42,920537.0,21.63,21.64,21.4,21.42,920537.0
2020-11-16 10:00:00,21.43,21.48,21.23,21.3,685499.0,21.43,21.48,21.23,21.3,685499.0
2020-11-16 10:05:00,21.3,21.31,21.08,21.13,698140.0,21.3,21.31,21.08,21.13,698140.0
2020-11-16 10:10:00,21.13,21.22,21.03,21.2,629028.0,21.13,21.22,21.03,21.2,629028.0
2020-11-16 10:15:00,21.2,21.43,21.19,21.39,815096.0,21.2,21.43,21.19,21.39,815096.0
2020-11-16 10:20:00,21.39,21.5,21.36,21.49,556109.0,21.39,21.5,21.36,21.49,556109.0
2020-11-16 10:25:00,21.49,21.59,21.49,21.58,640681.0,21.49,21.59,21.49,21.58,640681.0
2020-11-16 10:30:00,21.57,21.65,21.5,21.58,500208.0,21.57,21.65,21.5,21.58,500208.0
2020-11-16 10:35:00,21.58,21.68,21.48,21.66,486162.0,21.58,21.68,21.48,21.66,486162.0
2020-11-16 10:40:00,21.67,21.79,21.66,21.75,546769.0,21.67,21.79,21.66,21.75,546769.0
2020-11-16 10:45:00,21.76,21.76,21.51,21.53,456729.0,21.76,21.76,21.51,21.53,456729.0
2020-11-16 10:50:00,21.53,21.54,21.44,21.48,469720.0,21.53,21.54,21.44,21.48,469720.0
2020-11-16 10:55:00,21.48,21.51,21.43,21.5,348741.0,21.48,21.51,21.43,21.5,348741.0
2020-11-16 11:00:00,21.51,21.59,21.49,21.55,274228.0,21.51,21.59,21.49,21.55,274228.0
2020-11-16 11:05:00,21.55,21.56,21.37,21.43,408993.0,21.55,21.56,21.37,21.43,408993.0
2020-11-16 11:10:00,21.43,21.53,21.41,21.44,374636.0,21.43,21.53,21.41,21.44,374636.0
2020-11-16 11:15:00,21.44,21.49,21.4,21.45,176575.0,21.44,21.49,21.4,21.45,176575.0
2020-11-16 11:20:00,21.45,21.66,21.43,21.66,359413.0,21.45,21.66,21.43,21.66,359413.0
2020-11-16 11:25:00,21.66,21.67,21.61,21.67,280071.0,21.66,21.67,21.61,21.67,280071.0
2020-11-16 11:30:00,21.67,21.69,21.57,21.61,508531.0,21.67,21.69,21.57,21.61,508531.0
2020-11-16 11:35:00,21.62,21.69,21.57,21.64,217101.0,21.62,21.69,21.57,21.64,217101.0
2020-11-16 11:40:00,21.64,21.71,21.63,21.67,246765.0,21.64,21.71,21.63,21.67,246765.0
2020-11-16 11:45:00,21.68,21.71,21.61,21.64,243586.0,21.68,21.71,21.61,21.64,243586.0
2020-11-16 11:50:00,21.63,21.66,21.57,21.62,179098.0,21.63,21.66,21.57,21.62,179098.0
2020-11-16 11:55:00,21.62,21.64,21.58,21.6,123350.0,21.62,21.64,21.58,21.6,123350.0
2020-11-16 12:00:00,21.59,21.7,21.58,21.7,242706.0,21.59,21.7,21.58,21.7,242706.0
2020-11-16 12:05:00,21.69,21.7,21.61,21.64,189053.0,21.69,21.7,21.61,21.64,189053.0
2020-11-16 12:10:00,21.64,21.75,21.62,21.75,461531.0,21.64,21.75,21.62,21.75,461531.0
2020-11-16 12:15:00,21.75,21.83,21.74,21.79,633650.0,21.75,21.83,21.74,21.79,633650.0
2020-11-16 12:20:00,21.8,21.81,21.74,21.78,187469.0,21.8,21.81,21.74,21.78,187469.0
2020-11-16 12:25:00,21.77,21.97,21.76,21.95,758881.0,21.77,21.97,21.76,21.95,758881.0
2020-11-16 12:30:00,21.95,21.95,21.86,21.87,328492.0,21.95,21.95,21.86,21.87,328492.0
2020-11-16 12:35:00,21.87,21.93,21.85,21.9,276364.0,21.87,21.93,21.85,21.9,276364.0
2020-11-16 12:40:00,21.91,21.94,21.83,21.85,250585.0,21.91,21.94,21.83,21.85,250585.0
2020-11-16 12:45:00,21.85,21.89,21.82,21.84,193009.0,21.85,21.89,21.82,21.84,193009.0
2020-11-16 12:50:00,21.84,21.84,21.68,21.69,320898.0,21.84,21.84,21.68,21.69,320898.0
2020-11-16 12:55:00,21.69,21.7,21.63,21.66,202006.0,21.69,21.7,21.63,21.66,202006.0
2020-11-16 13:00:00,21.65,21.67,21.61,21.65,156592.0,21.65,21.67,21.61,21.65,156592.0
2020-11-16 13:05:00,21.65,21.69,21.61,21.63,158530.0,21.65,21.69,21.61,21.63,158530.0
2020-11-16 13:10:00,21.63,21.63,21.55,21.6,178646.0,21.63,21.63,21.55,21.6,178646.0
2020-11-16 13:15:00,21.59,21.62,21.54,21.56,140212.0,21.59,21.62,21.54,21.56,140212.0
2020-11-16 13:20:00,21.55,21.58,21.45,21.47,297024.0,21.55,21.58,21.45,21.47,297024.0
2020-11-16 13:25:00,21.47,21.48,21.3,21.32,441351.0,21.47,21.48,21.3,21.32,441351.0
2020-11-16 13:30:00,21.32,21.44,21.3,21.43,383721.0,21.32,21.44,21.3,21.43,383721.0
2020-11-16 13:35:00,21.44,21.56,21.43,21.56,497808.0,21.44,21.56,21.43,21.56,497808.0
2020-11-16 13:40:00,21.55,21.56,21.39,21.49,348236.0,21.55,21.56,21.39,21.49,348236.0
2020-11-16 13:45:00,21.48,21.52,21.34,21.36,252410.0,21.48,21.52,21.34,21.36,252410.0
2020-11-16 13:50:00,21.36,21.4,21.33,21.39,161434.0,21.36,21.4,21.33,21.39,161434.0
2020-11-16 13:55:00,21.4,21.43,21.33,21.33,224906.0,21.4,21.43,21.33,21.33,224906.0
2020-11-16 14:00:00,21.34,21.34,21.27,21.28,278000.0,21.34,21.34,21.27,21.28,278000.0
2020-11-16 14:05:00,21.28,21.36,21.25,21.36,289693.0,21.28,21.36,21.25,21.36,289693.0
2020-11-16 14:10:00,21.35,21.4,21.32,21.37,153436.0,21.35,21.4,21.32,21.37,153436.0
2020-11-16 14:15:00,21.38,21.42,21.36,21.38,152652.0,21.38,21.42,21.36,21.38,152652.0
2020-11-16 14:20:00,21.39,21.44,21.36,21.43,156618.0,21.39,21.44,21.36,21.43,156618.0
2020-11-16 14:25:00,21.43,21.54,21.42,21.51,315344.0,21.43,21.54,21.42,21.51,315344.0
2020-11-16 14:30:00,21.51,21.57,21.49,21.53,280213.0,21.51,21.57,21.49,21.53,280213.0
2020-11-16 14:35:00,21.53,21.55,21.46,21.55,293402.0,21.53,21.55,21.46,21.55,293402.0
2020-11-16 14:40:00,21.55,21.57,21.49,21.5,187336.0,21.55,21.57,21.49,21.5,187336.0
2020-11-16 14:45:00,21.5,21.54,21.46,21.51,169716.0,21.5,21.54,21.46,21.51,169716.0
2020-11-16 14:50:00,21.5,21.54,21.45,21.46,168623.0,21.5,21.54,21.45,21.46,168623.0
2020-11-16 14:55:00,21.45,21.49,21.44,21.47,107964.0,21.45,21.49,21.44,21.47,107964.0
2020-11-16 15:00:00,21.46,21.47,21.36,21.39,205275.0,21.46,21.47,21.36,21.39,205275.0
2020-11-16 15:05:00,21.39,21.41,21.32,21.36,185042.0,21.39,21.41,21.32,21.36,185042.0
2020-11-16 15:10:00,21.36,21.4,21.33,21.34,215954.0,21.36,21.4,21.33,21.34,215954.0
2020-11-16 15:15:00,21.34,21.35,21.28,21.29,240637.0,21.34,21.35,21.28,21.29,240637.0
2020-11-16 15:20:00,21.28,21.4,21.27,21.35,369874.0,21.28,21.4,21.27,21.35,369874.0
2020-11-16 15:25:00,21.36,21.36,21.23,21.26,277844.0,21.36,21.36,21.23,21.26,277844.0
2020-11-16 15:30:00,21.27,21.38,21.25,21.35,360749.0,21.27,21.38,21.25,21.35,360749.0
2020-11-16 15:35:00,21.35,21.42,21.31,21.41,265064.0,21.35,21.42,21.31,21.41,265064.0
2020-11-16 15:40:00,21.4,21.51,21.4,21.48,483137.0,21.4,21.51,21.4,21.48,483137.0
2020-11-16 15:45:00,21.47,21.51,21.42,21.43,504057.0,21.47,21.51,21.42,21.43,504057.0
2020-11-16 15:50:00,21.42,21.45,21.35,21.36,441022.0,21.42,21.45,21.35,21.36,441022.0
2020-11-16 15:55:00,21.36,21.37,21.3,21.32,1067463.0,21.36,21.37,21.3,21.32,1067463.0
2020-11-17 09:30:00,21.1,21.24,20.98,21.18,811667.0,21.1,21.24,20.98,21.18,811667.0
2020-11-17 09:35:00,21.2,21.24,20.99,21.01,531483.0,21.2,21.24,20.99,21.01,531483.0
2020-11-17 09:40:00,21.01,21.01,20.77,20.99,811000.0,21.01,21.01,20.77,20.99,811000.0
2020-11-17 09:45:00,20.99,21.2,20.92,21.1,549870.0,20.99,21.2,20.92,21.1,549870.0
2020-11-17 09:50:00,21.1,21.21,21.01,21.09,593769.0,21.1,21.21,21.01,21.09,593769.0
2020-11-17 09:55:00,21.09,21.23,21.03,21.03,287827.0,21.09,21.23,21.03,21.03,287827.0
2020-11-17 10:00:00,21.04,21.09,20.95,21.03,668293.0,21.04,21.09,20.95,21.03,668293.0
2020-11-17 10:05:00,21.02,21.29,21.0,21.25,407166.0,21.02,21.29,21.0,21.25,407166.0
2020-11-17 10:10:00,21.26,21.55,21.23,21.51,559344.0,21.26,21.55,21.23,21.51,559344.0
2020-11-17 10:15:00,21.51,21.58,21.42,21.46,506202.0,21.51,21.58,21.42,21.46,506202.0
2020-11-17 10:20:00,21.46,21.73,21.42,21.73,515710.0,21.46,21.73,21.42,21.73,515710.0
2020-11-17 10:25:00,21.73,21.78,21.64,21.65,378063.0,21.73,21.78,21.64,21.65,378063.0
2020-11-17 10:30:00,21.66,21.67,21.54,21.6,606661.0,21.66,21.67,21.54,21.6,606661.0
2020-11-17 10:35:00,21.6,21.68,21.57,21.63,359649.0,21.6,21.68,21.57,21.63,359649.0
2020-11-17 10:40:00,21.63,21.7,21.6,21.66,152110.0,21.63,21.7,21.6,21.66,152110.0
2020-11-17 10:45:00,21.66,21.75,21.62,21.74,294600.0,21.66,21.75,21.62,21.74,294600.0
2020-11-17 10:50:00,21.73,21.82,21.73,21.82,311803.0,21.73,21.82,21.73,21.82,311803.0
2020-11-17 10:55:00,21.82,21.87,21.76,21.78,410570.0,21.82,21.87,21.76,21.78,410570.0
2020-11-17 11:00:00,21.77,21.77,21.63,21.65,233024.0,21.77,21.77,21.63,21.65,233024.0
2020-11-17 11:05:00,21.65,21.7,21.57,21.61,207197.0,21.65,21.7,21.57,21.61,207197.0
2020-11-17 11:10:00,21.61,21.62,21.56,21.6,155562.0,21.61,21.62,21.56,21.6,155562.0
2020-11-17 11:15:00,21.61,21.76,21.6,21.72,284566.0,21.61,21.76,21.6,21.72,284566.0
2020-11-17 11:20:00,21.72,21.87,21.71,21.86,370873.0,21.72,21.87,21.71,21.86,370873.0
2020-11-17 11:25:00,21.86,21.97,21.79,21.97,396242.0,21.86,21.97,21.79,21.97,396242.0
2020-11-17 11:30:00,21.97,22.12,21.96,22.07,656891.0,21.97,22.12,21.96,22.07,656891.0
2020-11-17 11:35:00,22.07,22.23,22.05,22.17,517267.0,22.07,22.23,22.05,22.17,517267.0
2020-11-17 11:40:00,22.17,22.17,22.04,22.07,409159.0,22.17,22.17,22.04,22.07,409159.0
2020-11-17 11:45:00,22.07,22.15,22.05,22.12,207591.0,22.07,22.15,22.05,22.12,207591.0
2020-11-17 11:50:00,22.12,22.12,22.06,22.1,216700.0,22.12,22.12,22.06,22.1,216700.0
2020-11-17 11:55:00,22.1,22.11,22.02,22.04,208576.0,22.1,22.11,22.02,22.04,208576.0
2020-11-17 12:00:00,22.04,22.07,21.97,22.0,258760.0,22.04,22.07,21.97,22.0,258760.0
2020-11-17 12:05:00,22.0,22.16,22.0,22.15,321624.0,22.0,22.16,22.0,22.15,321624.0
2020-11-17 12:10:00,22.16,22.16,22.07,22.16,224950.0,22.16,22.16,22.07,22.16,224950.0
2020-11-17 12:15:00,22.16,22.29,22.14,22.24,401642.0,22.16,22.29,22.14,22.24,401642.0
2020-11-17 12:20:00,22.25,22.46,22.22,22.46,467110.0,22.25,22.46,22.22,22.46,467110.0
2020-11-17 12:25:00,22.46,22.6,22.41,22.54,624016.0,22.46,22.6,22.41,22.54,624016.0
2020-11-17 12:30:00,22.54,22.56,22.43,22.46,399388.0,22.54,22.56,22.43,22.46,399388.0
2020-11-17 12:35:00,22.47,22.52,22.42,22.47,308799.0,22.47,22.52,22.42,22.47,308799.0
2020-11-17 12:40:00,22.48,22.62,22.44,22.59,329628.0,22.48,22.62,22.44,22.59,329628.0
2020-11-17 12:45:00,22.6,22.6,22.48,22.51,215473.0,22.6,22.6,22.48,22.51,215473.0
2020-11-17 12:50:00,22.52,22.55,22.51,22.55,166284.0,22.52,22.55,22.51,22.55,166284.0
2020-11-17 12:55:00,22.55,22.61,22.52,22.54,247374.0,22.55,22.61,22.52,22.54,247374.0
2020-11-17 13:00:00,22.55,22.55,22.35,22.36,276018.0,22.55,22.55,22.35,22.36,276018.0
2020-11-17 13:05:00,22.37,22.37,22.29,22.3,426132.0,22.37,22.37,22.29,22.3,426132.0
2020-11-17 13:10:00,22.32,22.43,22.3,22.38,191736.0,22.32,22.43,22.3,22.38,191736.0
2020-11-17 13:15:00,22.38,22.46,22.37,22.42,275496.0,22.38,22.46,22.37,22.42,275496.0
2020-11-17 13:20:00,22.42,22.43,22.24,22.26,201266.0,22.42,22.43,22.24,22.26,201266.0
2020-11-17 13:25:00,22.25,22.37,22.25,22.35,300033.0,22.25,22.37,22.25,22.35,300033.0
2020-11-17 13:30:00,22.34,22.35,22.26,22.29,301739.0,22.34,22.35,22.26,22.29,301739.0
2020-11-17 13:35:00,22.29,22.34,22.27,22.33,139268.0,22.29,22.34,22.27,22.33,139268.0
2020-11-17 13:40:00,22.33,22.38,22.32,22.37,122958.0,22.33,22.38,22.32,22.37,122958.0
2020-11-17 13:45:00,22.37,22.4,22.35,22.37,226926.0,22.37,22.4,22.35,22.37,226926.0
2020-11-17 13:50:00,22.37,22.38,22.22,22.23,224699.0,22.37,22.38,22.22,22.23,224699.0
2020-11-17 13:55:00,22.23,22.25,22.12,22.16,341786.0,22.23,22.25,22.12,22.16,341786.0
2020-11-17 14:00:00,22.15,22.19,22.12,22.18,310468.0,22.15,22.19,22.12,22.18,310468.0
2020-11-17 14:05:00,22.18,22.23,22.13,22.23,117675.0,22.18,22.23,22.13,22.23,117675.0
2020-11-17 14:10:00,22.23,22.28,22.2,22.28,162869.0,22.23,22.28,22.2,22.28,162869.0
2020-11-17 14:15:00,22.27,22.39,22.26,22.33,310633.0,22.27,22.39,22.26,22.33,310633.0
2020-11-17 14:20:00,22.33,22.4,22.32,22.39,169753.0,22.33,22.4,22.32,22.39,169753.0
2020-11-17 14:25:00,22.39,22.41,22.35,22.39,156881.0,22.39,22.41,22.35,22.39,156881.0
2020-11-17 14:30:00,22.39,22.49,22.37,22.39,249328.0,22.39,22.49,22.37,22.39,249328.0
2020-11-17 14:35:00,22.39,22.44,22.34,22.35,152409.0,22.39,22.44,22.34,22.35,152409.0
2020-11-17 14:40:00,22.35,22.36,22.3,22.35,98239.0,22.35,22.36,22.3,22.35,98239.0
2020-11-17 14:45:00,22.34,22.39,22.3,22.32,162516.0,22.34,22.39,22.3,22.32,162516.0
2020-11-17 14:50:00,22.32,22.33,22.25,22.29,141057.0,22.32,22.33,22.25,22.29,141057.0
2020-11-17 14:55:00,22.28,22.34,22.2,22.2,127719.0,22.28,22.34,22.2,22.2,127719.0
2020-11-17 15:00:00,22.21,22.21,22.1,22.13,207973.0,22.21,22.21,22.1,22.13,207973.0
2020-11-17 15:05:00,22.13,22.17,22.04,22.04,201025.0,22.13,22.17,22.04,22.04,201025.0
2020-11-17 15:10:00,22.05,22.07,21.92,21.92,376805.0,22.05,22.07,21.92,21.92,376805.0
2020-11-17 15:15:00,21.92,22.01,21.89,21.98,362770.0,21.92,22.01,21.89,21.98,362770.0
2020-11-17 15:20:00,21.97,22.05,21.93,21.95,315337.0,21.97,22.05,21.93,21.95,315337.0
2020-11-17 15:25:00,21.96,21.98,21.93,21.95,206335.0,21.96,21.98,21.93,21.95,206335.0
2020-11-17 15:30:00,21.94,21.97,21.91,21.94,193950.0,21.94,21.97,21.91,21.94,193950.0
2020-11-17 15:35:00,21.94,22.04,21.92,21.97,238544.0,21.94,22.04,21.92,21.97,238544.0
2020-11-17 15:40:00,21.97,21.98,21.92,21.97,298627.0,21.97,21.98,21.92,21.97,298627.0
2020-11-17 15:45:00,21.97,22.03,21.95,21.96,390945.0,21.97,22.03,21.95,21.96,390945.0
2020-11-17 15:50:00,21.97,22.04,21.94,22.0,371506.0,21.97,22.04,21.94,22.0,371506.0
2020-11-17 15:55:00,22.01,22.07,21.97,22.06,816093.0,22.01,22.07,21.97,22.06,816093.0
2020-11-18 09:30:00,20.67,20.78,20.45,20.47,6051362.0,20.67,20.78,20.45,20.47,6051362.0
2020-11-18 09:35:00,20.47,20.58,20.41,20.48,2529070.0,20.47,20.58,20.41,20.48,2529070.0
2020-11-18 09:40:00,20.48,20.92,20.47,20.78,2629110.0,20.48,20.92,20.47,20.78,2629110.0
2020-11-18 09:45:00,20.78,21.05,20.75,20.89,2951075.0,20.78,21.05,20.75,20.89,2951075.0
2020-11-18 09:50:00,20.89,20.93,20.81,20.82,1432669.0,20.89,20.93,20.81,20.82,1432669.0
2020-11-18 09:55:00,20.82,20.91,20.71,20.72,1194996.0,20.82,20.91,20.71,20.72,1194996.0
2020-11-18 10:00:00,20.72,20.93,20.7,20.91,1920709.0,20.72,20.93,20.7,20.91,1920709.0
2020-11-18 10:05:00,20.91,20.96,20.85,20.9,1132156.0,20.91,20.96,20.85,20.9,1132156.0
2020-11-18 10:10:00,20.89,21.17,20.88,21.0,1841998.0,20.89,21.17,20.88,21.0,1841998.0
2020-11-18 10:15:00,21.0,21.0,20.72,20.74,1516793.0,21.0,21.0,20.72,20.74,1516793.0
2020-11-18 10:20:00,20.73,20.82,20.72,20.81,879905.0,20.73,20.82,20.72,20.81,879905.0
2020-11-18 10:25:00,20.81,20.91,20.79,20.91,789299.0,20.81,20.91,20.79,20.91,789299.0
2020-11-18 10:30:00,20.9,20.91,20.83,20.89,655073.0,20.9,20.91,20.83,20.89,655073.0
2020-11-18 10:35:00,20.88,20.9,20.84,20.89,596722.0,20.88,20.9,20.84,20.89,596722.0
2020-11-18 10:40:00,20.89,20.9,20.84,20.89,340729.0,20.89,20.9,20.84,20.89,340729.0
2020-11-18 10:45:00,20.89,20.99,20.88,20.97,624503.0,20.89,20.99,20.88,20.97,624503.0
2020-11-18 10:50:00,20.96,21.26,20.95,21.16,1131344.0,20.96,21.26,20.95,21.16,1131344.0
2020-11-18 10:55:00,21.15,21.21,21.03,21.1,1067845.0,21.15,21.21,21.03,21.1,1067845.0
2020-11-18 11:00:00,21.1,21.12,21.04,21.06,745972.0,21.1,21.12,21.04,21.06,745972.0
2020-11-18 11:05:00,21.06,21.23,21.04,21.21,719121.0,21.06,21.23,21.04,21.21,719121.0
2020-11-18 11:10:00,21.21,21.25,21.17,21.22,610458.0,21.21,21.25,21.17,21.22,610458.0
2020-11-18 11:15:00,21.22,21.24,21.1,21.21,662352.0,21.22,21.24,21.1,21.21,662352.0
2020-11-18 11:20:00,21.21,21.27,21.11,21.12,617454.0,21.21,21.27,21.11,21.12,617454.0
2020-11-18 11:25:00,21.12,21.2,21.11,21.18,336426.0,21.12,21.2,21.11,21.18,336426.0
2020-11-18 11:30:00,21.18,21.24,21.17,21.21,583929.0,21.18,21.24,21.17,21.21,583929.0
2020-11-18 11:35:00,21.21,21.38,21.21,21.27,749037.0,21.21,21.38,21.21,21.27,749037.0
2020-11-18 11:40:00,21.26,21.3,21.2,21.3,448084.0,21.26,21.3,21.2,21.3,448084.0
2020-11-18 11:45:00,21.3,21.32,21.17,21.2,455542.0,21.3,21.32,21.17,21.2,455542.0
2020-11-18 11:50:00,21.2,21.33,21.17,21.29,603245.0,21.2,21.33,21.17,21.29,603245.0
2020-11-18 11:55:00,21.29,21.34,21.28,21.31,324596.0,21.29,21.34,21.28,21.31,324596.0
2020-11-18 12:00:00,21.3,21.35,21.24,21.25,524860.0,21.3,21.35,21.24,21.25,524860.0
2020-11-18 12:05:00,21.24,21.26,21.15,21.18,500789.0,21.24,21.26,21.15,21.18,500789.0
2020-11-18 12:10:00,21.17,21.18,21.05,21.09,384380.0,21.17,21.18,21.05,21.09,384380.0
2020-11-18 12:15:00,21.09,21.1,20.89,21.0,852725.0,21.09,21.1,20.89,21.0,852725.0
2020-11-18 12:20:00,21.0,21.1,20.99,21.06,736806.0,21.0,21.1,20.99,21.06,736806.0
2020-11-18 12:25:00,21.06,21.07,20.91,20.94,543581.0,21.06,21.07,20.91,20.94,543581.0
2020-11-18 12:30:00,20.93,20.97,20.87,20.9,352059.0,20.93,20.97,20.87,20.9,352059.0
2020-11-18 12:35:00,20.9,20.97,20.88,20.96,207539.0,20.9,20.97,20.88,20.96,207539.0
2020-11-18 12:40:00,20.96,21.1,20.94,21.05,359104.0,20.96,21.1,20.94,21.05,359104.0
2020-11-18 12:45:00,21.05,21.12,21.02,21.1,211712.0,21.05,21.12,21.02,21.1,211712.0
2020-11-18 12:50:00,21.1,21.13,21.08,21.12,230559.0,21.1,21.13,21.08,21.12,230559.0
2020-11-18 12:55:00,21.13,21.13,21.05,21.08,214926.0,21.13,21.13,21.05,21.08,214926.0
2020-11-18 13:00:00,21.08,21.09,21.0,21.07,227291.0,21.08,21.09,21.0,21.07,227291.0
2020-11-18 13:05:00,21.08,21.2,21.07,21.19,349294.0,21.08,21.2,21.07,21.19,349294.0
2020-11-18 13:10:00,21.19,21.2,21.14,21.15,265150.0,21.19,21.2,21.14,21.15,265150.0
2020-11-18 13:15:00,21.15,21.18,21.08,21.11,194942.0,21.15,21.18,21.08,21.11,194942.0
2020-11-18 13:20:00,21.11,21.16,21.09,21.12,191596.0,21.11,21.16,21.09,21.12,191596.0
2020-11-18 13:25:00,21.11,21.12,20.95,20.96,369935.0,21.11,21.12,20.95,20.96,369935.0
2020-11-18 13:30:00,20.95,20.96,20.88,20.93,479773.0,20.95,20.96,20.88,20.93,479773.0
2020-11-18 13:35:00,20.92,21.01,20.92,20.98,298042.0,20.92,21.01,20.92,20.98,298042.0
2020-11-18 13:40:00,20.98,21.03,20.94,20.97,335368.0,20.98,21.03,20.94,20.97,335368.0
2020-11-18 13:45:00,20.97,20.99,20.87,20.89,417359.0,20.97,20.99,20.87,20.89,417359.0
2020-11-18 13:50:00,20.88,20.89,20.75,20.78,668008.0,20.88,20.89,20.75,20.78,668008.0
2020-11-18 13:55:00,20.78,20.84,20.74,20.84,603172.0,20.78,20.84,20.74,20.84,603172.0
2020-11-18 14:00:00,20.85,20.92,20.84,20.87,399936.0,20.85,20.92,20.84,20.87,399936.0
2020-11-18 14:05:00,20.86,20.96,20.85,20.91,463855.0,20.86,20.96,20.85,20.91,463855.0
2020-11-18 14:10:00,20.91,20.94,20.84,20.85,323507.0,20.91,20.94,20.84,20.85,323507.0
2020-11-18 14:15:00,20.85,20.86,20.67,20.68,843117.0,20.85,20.86,20.67,20.68,843117.0
2020-11-18 14:20:00,20.68,20.74,20.63,20.65,609736.0,20.68,20.74,20.63,20.65,609736.0
2020-11-18 14:25:00,20.64,20.68,20.56,20.6,663153.0,20.64,20.68,20.56,20.6,663153.0
2020-11-18 14:30:00,20.6,20.62,20.55,20.6,383833.0,20.6,20.62,20.55,20.6,383833.0
2020-11-18 14:35:00,20.6,20.63,20.57,20.59,356813.0,20.6,20.63,20.57,20.59,356813.0
2020-11-18 14:40:00,20.58,20.76,20.58,20.75,421984.0,20.58,20.76,20.58,20.75,421984.0
2020-11-18 14:45:00,20.75,20.77,20.69,20.76,286958.0,20.75,20.77,20.69,20.76,286958.0
2020-11-18 14:50:00,20.76,20.82,20.72,20.73,365774.0,20.76,20.82,20.72,20.73,365774.0
2020-11-18 14:55:00,20.73,20.79,20.67,20.71,268569.0,20.73,20.79,20.67,20.71,268569.0
2020-11-18 15:00:00,20.71,20.71,20.55,20.56,408063.0,20.71,20.71,20.55,20.56,408063.0
2020-11-18 15:05:00,20.56,20.63,20.55,20.62,447022.0,20.56,20.63,20.55,20.62,447022.0
2020-11-18 15:10:00,20.62,20.8,20.58,20.62,480871.0,20.62,20.8,20.58,20.62,480871.0
2020-11-18 15:15:00,20.63,20.64,20.55,20.56,411675.0,20.63,20.64,20.55,20.56,411675.0
2020-11-18 15:20:00,20.56,20.61,20.54,20.58,396625.0,20.56,20.61,20.54,20.58,396625.0
2020-11-18 15:25:00,20.58,20.6,20.55,20.56,316055.0,20.58,20.6,20.55,20.56,316055.0
2020-11-18 15:30:00,20.55,20.63,20.5,20.62,616438.0,20.55,20.63,20.5,20.62,616438.0
2020-11-18 15:35:00,20.61,20.62,20.5,20.53,473374.0,20.61,20.62,20.5,20.53,473374.0
2020-11-18 15:40:00,20.53,20.54,20.46,20.48,753076.0,20.53,20.54,20.46,20.48,753076.0
2020-11-18 15:45:00,20.48,20.66,20.48,20.6,724681.0,20.48,20.66,20.48,20.6,724681.0
2020-11-18 15:50:00,20.59,20.65,20.56,20.62,881939.0,20.59,20.65,20.56,20.62,881939.0
2020-11-18 15:55:00,20.62,20.63,20.45,20.45,1186221.0,20.62,20.63,20.45,20.45,1186221.0
2020-11-19 09:30:00,20.58,21.03,20.49,21.0,1469774.0,20.58,21.03,20.49,21.0,1469774.0
2020-11-19 09:35:00,21.0,21.15,20.92,21.09,1120270.0,21.0,21.15,20.92,21.09,1120270.0
2020-11-19 09:40:00,21.09,21.15,20.77,20.8,934930.0,21.09,21.15,20.77,20.8,934930.0
2020-11-19 09:45:00,20.8,20.93,20.75,20.89,660211.0,20.8,20.93,20.75,20.89,660211.0
2020-11-19 09:50:00,20.9,21.15,20.89,21.13,730700.0,20.9,21.15,20.89,21.13,730700.0
2020-11-19 09:55:00,21.12,21.13,20.95,20.99,528200.0,21.12,21.13,20.95,20.99,528200.0
2020-11-19 10:00:00,20.99,21.05,20.87,20.89,486490.0,20.99,21.05,20.87,20.89,486490.0
2020-11-19 10:05:00,20.88,21.01,20.78,20.9,555323.0,20.88,21.01,20.78,20.9,555323.0
2020-11-19 10:10:00,20.9,20.91,20.77,20.82,401635.0,20.9,20.91,20.77,20.82,401635.0
2020-11-19 10:15:00,20.82,20.88,20.77,20.81,357261.0,20.82,20.88,20.77,20.81,357261.0
2020-11-19 10:20:00,20.8,20.98,20.79,20.96,442357.0,20.8,20.98,20.79,20.96,442357.0
2020-11-19 10:25:00,20.95,20.95,20.77,20.81,266877.0,20.95,20.95,20.77,20.81,266877.0
2020-11-19 10:30:00,20.82,20.89,20.8,20.85,245617.0,20.82,20.89,20.8,20.85,245617.0
2020-11-19 10:35:00,20.85,20.89,20.8,20.84,217968.0,20.85,20.89,20.8,20.84,217968.0
2020-11-19 10:40:00,20.84,20.95,20.84,20.93,266838.0,20.84,20.95,20.84,20.93,266838.0
2020-11-19 10:45:00,20.93,20.95,20.88,20.92,259556.0,20.93,20.95,20.88,20.92,259556.0
2020-11-19 10:50:00,20.93,20.96,20.85,20.87,275007.0,20.93,20.96,20.85,20.87,275007.0
2020-11-19 10:55:00,20.87,20.89,20.71,20.73,401926.0,20.87,20.89,20.71,20.73,401926.0
2020-11-19 11:00:00,20.73,20.73,20.64,20.65,410401.0,20.73,20.73,20.64,20.65,410401.0
2020-11-19 11:05:00,20.66,20.76,20.65,20.76,306826.0,20.66,20.76,20.65,20.76,306826.0
2020-11-19 11:10:00,20.75,20.77,20.69,20.74,180947.0,20.75,20.77,20.69,20.74,180947.0
2020-11-19 11:15:00,20.74,20.77,20.66,20.73,255099.0,20.74,20.77,20.66,20.73,255099.0
2020-11-19 11:20:00,20.73,20.81,20.67,20.81,271959.0,20.73,20.81,20.67,20.81,271959.0
2020-11-19 11:25:00,20.81,20.84,20.75,20.8,251032.0,20.81,20.84,20.75,20.8,251032.0
2020-11-19 11:30:00,20.8,20.85,20.73,20.73,213474.0,20.8,20.85,20.73,20.73,213474.0
2020-11-19 11:35:00,20.74,20.78,20.73,20.78,182395.0,20.74,20.78,20.73,20.78,182395.0
2020-11-19 11:40:00,20.78,20.9,20.76,20.89,281434.0,20.78,20.9,20.76,20.89,281434.0
2020-11-19 11:45:00,20.89,20.92,20.83,20.88,313300.0,20.89,20.92,20.83,20.88,313300.0
2020-11-19 11:50:00,20.88,20.89,20.83,20.86,161377.0,20.88,20.89,20.83,20.86,161377.0
2020-11-19 11:55:00,20.87,20.9,20.85,20.86,187769.0,20.87,20.9,20.85,20.86,187769.0
2020-11-19 12:00:00,20.85,20.9,20.82,20.89,195206.0,20.85,20.9,20.82,20.89,195206.0
2020-11-19 12:05:00,20.9,20.98,20.87,20.94,273804.0,20.9,20.98,20.87,20.94,273804.0
2020-11-19 12:10:00,20.95,21.08,20.94,21.05,585590.0,20.95,21.08,20.94,21.05,585590.0
2020-11-19 12:15:00,21.05,21.06,20.97,20.99,270055.0,21.05,21.06,20.97,20.99,270055.0
2020-11-19 12:20:00,20.99,21.04,20.96,20.99,196564.0,20.99,21.04,20.96,20.99,196564.0
2020-11-19 12:25:00,20.98,21.06,20.96,21.03,191293.0,20.98,21.06,20.96,21.03,191293.0
2020-11-19 12:30:00,21.03,21.09,21.01,21.07,229158.0,21.03,21.09,21.01,21.07,229158.0
2020-11-19 12:35:00,21.07,21.16,21.07,21.14,391456.0,21.07,21.16,21.07,21.14,391456.0
2020-11-19 12:40:00,21.14,21.14,21.03,21.05,323539.0,21.14,21.14,21.03,21.05,323539.0
2020-11-19 12:45:00,21.06,21.08,20.99,21.06,225492.0,21.06,21.08,20.99,21.06,225492.0
2020-11-19 12:50:00,21.05,21.07,21.01,21.02,173297.0,21.05,21.07,21.01,21.02,173297.0
2020-11-19 12:55:00,21.02,21.15,21.0,21.15,432938.0,21.02,21.15,21.0,21.15,432938.0
2020-11-19 13:00:00,21.15,21.15,21.07,21.11,176528.0,21.15,21.15,21.07,21.11,176528.0
2020-11-19 13:05:00,21.11,21.16,21.1,21.13,218934.0,21.11,21.16,21.1,21.13,218934.0
2020-11-19 13:10:00,21.13,21.16,21.09,21.15,161491.0,21.13,21.16,21.09,21.15,161491.0
2020-11-19 13:15:00,21.16,21.25,21.15,21.23,460319.0,21.16,21.25,21.15,21.23,460319.0
2020-11-19 13:20:00,21.24,21.29,21.08,21.14,499338.0,21.24,21.29,21.08,21.14,499338.0
2020-11-19 13:25:00,21.14,21.21,21.13,21.14,188927.0,21.14,21.21,21.13,21.14,188927.0
2020-11-19 13:30:00,21.14,21.16,21.07,21.09,164555.0,21.14,21.16,21.07,21.09,164555.0
2020-11-19 13:35:00,21.09,21.11,21.05,21.09,166517.0,21.09,21.11,21.05,21.09,166517.0
2020-11-19 13:40:00,21.09,21.1,20.96,20.98,309838.0,21.09,21.1,20.96,20.98,309838.0
2020-11-19 13:45:00,20.98,21.03,20.96,20.97,267372.0,20.98,21.03,20.96,20.97,267372.0
2020-11-19 13:50:00,20.96,20.98,20.9,20.91,270830.0,20.96,20.98,20.9,20.91,270830.0
2020-11-19 13:55:00,20.91,20.95,20.89,20.91,218136.0,20.91,20.95,20.89,20.91,218136.0
2020-11-19 14:00:00,20.92,20.95,20.89,20.91,182234.0,20.92,20.95,20.89,20.91,182234.0
2020-11-19 14:05:00,20.9,20.97,20.9,20.95,222803.0,20.9,20.97,20.9,20.95,222803.0
2020-11-19 14:10:00,20.95,20.99,20.92,20.96,159650.0,20.95,20.99,20.92,20.96,159650.0
2020-11-19 14:15:00,20.96,20.97,20.91,20.93,139999.0,20.96,20.97,20.91,20.93,139999.0
2020-11-19 14:20:00,20.93,21.01,20.93,21.0,292015.0,20.93,21.01,20.93,21.0,292015.0
2020-11-19 14:25:00,21.0,21.0,20.97,20.97,193924.0,21.0,21.0,20.97,20.97,193924.0
2020-11-19 14:30:00,20.96,21.0,20.93,20.94,209342.0,20.96,21.0,20.93,20.94,209342.0
2020-11-19 14:35:00,20.94,21.01,20.93,21.0,163087.0,20.94,21.01,20.93,21.0,163087.0
2020-11-19 14:40:00,21.0,21.06,20.98,21.03,373626.0,21.0,21.06,20.98,21.03,373626.0
2020-11-19 14:45:00,21.04,21.11,21.02,21.09,309021.0,21.04,21.11,21.02,21.09,309021.0
2020-11-19 14:50:00,21.08,21.15,21.08,21.12,301061.0,21.08,21.15,21.08,21.12,301061.0
2020-11-19 14:55:00,21.13,21.16,21.1,21.14,246330.0,21.13,21.16,21.1,21.14,246330.0
2020-11-19 15:00:00,21.14,21.16,21.13,21.14,294875.0,21.14,21.16,21.13,21.14,294875.0
2020-11-19 15:05:00,21.14,21.18,21.11,21.17,330003.0,21.14,21.18,21.11,21.17,330003.0
2020-11-19 15:10:00,21.17,21.24,21.16,21.23,336366.0,21.17,21.24,21.16,21.23,336366.0
2020-11-19 15:15:00,21.23,21.25,21.11,21.13,376861.0,21.23,21.25,21.11,21.13,376861.0
2020-11-19 15:20:00,21.13,21.13,21.08,21.08,214441.0,21.13,21.13,21.08,21.08,214441.0
2020-11-19 15:25:00,21.09,21.09,20.99,21.01,328337.0,21.09,21.09,20.99,21.01,328337.0
2020-11-19 15:30:00,21.01,21.05,20.99,21.05,486742.0,21.01,21.05,20.99,21.05,486742.0
2020-11-19 15:35:00,21.05,21.06,21.0,21.04,249541.0,21.05,21.06,21.0,21.04,249541.0
2020-11-19 15:40:00,21.04,21.13,21.03,21.13,356169.0,21.04,21.13,21.03,21.13,356169.0
2020-11-19 15:45:00,21.12,21.16,21.08,21.11,508502.0,21.12,21.16,21.08,21.11,508502.0
2020-11-19 15:50:00,21.1,21.16,21.1,21.13,503316.0,21.1,21.16,21.1,21.13,503316.0
2020-11-19 15:55:00,21.13,21.14,21.02,21.02,1075142.0,21.13,21.14,21.02,21.02,1075142.0
2020-11-20 09:30:00,21.11,21.23,20.89,20.92,884827.0,21.11,21.23,20.89,20.92,884827.0
2020-11-20 09:35:00,20.92,20.99,20.85,20.9,620595.0,20.92,20.99,20.85,20.9,620595.0
2020-11-20 09:40:00,20.9,21.17,20.85,21.17,450919.0,20.9,21.17,20.85,21.17,450919.0
2020-11-20 09:45:00,21.16,21.27,21.1,21.16,407273.0,21.16,21.27,21.1,21.16,407273.0
2020-11-20 09:50:00,21.16,21.18,21.02,21.02,319644.0,21.16,21.18,21.02,21.02,319644.0
2020-11-20 09:55:00,21.02,21.03,20.92,20.97,385361.0,21.02,21.03,20.92,20.97,385361.0
2020-11-20 10:00:00,20.97,21.0,20.86,20.91,309508.0,20.97,21.0,20.86,20.91,309508.0
2020-11-20 10:05:00,20.91,20.94,20.82,20.9,335840.0,20.91,20.94,20.82,20.9,335840.0
2020-11-20 10:10:00,20.9,20.95,20.87,20.88,272144.0,20.9,20.95,20.87,20.88,272144.0
2020-11-20 10:15:00,20.87,20.88,20.77,20.83,348129.0,20.87,20.88,20.77,20.83,348129.0
2020-11-20 10:20:00,20.82,20.92,20.8,20.91,204089.0,20.82,20.92,20.8,20.91,204089.0
2020-11-20 10:25:00,20.9,20.92,20.81,20.82,273127.0,20.9,20.92,20.81,20.82,273127.0
2020-11-20 10:30:00,20.83,20.85,20.75,20.75,280241.0,20.83,20.85,20.75,20.75,280241.0
2020-11-20 10:35:00,20.76,20.8,20.72,20.76,275705.0,20.76,20.8,20.72,20.76,275705.0
2020-11-20 10:40:00,20.76,20.82,20.75,20.82,188485.0,20.76,20.82,20.75,20.82,188485.0
2020-11-20 10:45:00,20.82,20.82,20.68,20.69,384638.0,20.82,20.82,20.68,20.69,384638.0
2020-11-20 10:50:00,20.69,20.76,20.68,20.68,167819.0,20.69,20.76,20.68,20.68,167819.0
2020-11-20 10:55:00,20.69,20.69,20.54,20.54,381015.0,20.69,20.69,20.54,20.54,381015.0
2020-11-20 11:00:00,20.54,20.55,20.51,20.54,323902.0,20.54,20.55,20.51,20.54,323902.0
2020-11-20 11:05:00,20.53,20.58,20.51,20.51,382344.0,20.53,20.58,20.51,20.51,382344.0
2020-11-20 11:10:00,20.52,20.52,20.45,20.49,539866.0,20.52,20.52,20.45,20.49,539866.0
2020-11-20 11:15:00,20.48,20.53,20.4,20.44,317015.0,20.48,20.53,20.4,20.44,317015.0
2020-11-20 11:20:00,20.44,20.46,20.4,20.44,204122.0,20.44,20.46,20.4,20.44,204122.0
2020-11-20 11:25:00,20.45,20.48,20.43,20.47,177576.0,20.45,20.48,20.43,20.47,177576.0
2020-11-20 11:30:00,20.46,20.51,20.46,20.49,260007.0,20.46,20.51,20.46,20.49,260007.0
2020-11-20 11:35:00,20.49,20.5,20.43,20.46,198066.0,20.49,20.5,20.43,20.46,198066.0
2020-11-20 11:40:00,20.46,20.51,20.45,20.49,87696.0,20.46,20.51,20.45,20.49,87696.0
2020-11-20 11:45:00,20.49,20.51,20.46,20.46,249186.0,20.49,20.51,20.46,20.46,249186.0
2020-11-20 11:50:00,20.47,20.47,20.34,20.38,524142.0,20.47,20.47,20.34,20.38,524142.0
2020-11-20 11:55:00,20.38,20.41,20.37,20.39,200798.0,20.38,20.41,20.37,20.39,200798.0
2020-11-20 12:00:00,20.39,20.4,20.36,20.39,116520.0,20.39,20.4,20.36,20.39,116520.0
2020-11-20 12:05:00,20.39,20.4,20.37,20.38,119687.0,20.39,20.4,20.37,20.38,119687.0
2020-11-20 12:10:00,20.38,20.4,20.35,20.39,171301.0,20.38,20.4,20.35,20.39,171301.0
2020-11-20 12:15:00,20.39,20.4,20.35,20.37,139455.0,20.39,20.4,20.35,20.37,139455.0
2020-11-20 12:20:00,20.36,20.4,20.36,20.38,98185.0,20.36,20.4,20.36,20.38,98185.0
2020-11-20 12:25:00,20.38,20.4,20.36,20.39,143810.0,20.38,20.4,20.36,20.39,143810.0
2020-11-20 12:30:00,20.39,20.4,20.31,20.34,375941.0,20.39,20.4,20.31,20.34,375941.0
2020-11-20 12:35:00,20.34,20.35,20.28,20.3,297584.0,20.34,20.35,20.28,20.3,297584.0
2020-11-20 12:40:00,20.29,20.4,20.29,20.39,510266.0,20.29,20.4,20.29,20.39,510266.0
2020-11-20 12:45:00,20.4,20.41,20.33,20.33,182189.0,20.4,20.41,20.33,20.33,182189.0
2020-11-20 12:50:00,20.34,20.34,20.26,20.27,227495.0,20.34,20.34,20.26,20.27,227495.0
2020-11-20 12:55:00,20.26,20.31,20.24,20.29,195530.0,20.26,20.31,20.24,20.29,195530.0
2020-11-20 13:00:00,20.29,20.4,20.28,20.37,243293.0,20.29,20.4,20.28,20.37,243293.0
2020-11-20 13:05:00,20.36,20.37,20.28,20.32,332707.0,20.36,20.37,20.28,20.32,332707.0
2020-11-20 13:10:00,20.32,20.33,20.26,20.28,224883.0,20.32,20.33,20.26,20.28,224883.0
2020-11-20 13:15:00,20.28,20.3,20.23,20.24,183903.0,20.28,20.3,20.23,20.24,183903.0
2020-11-20 13:20:00,20.24,20.25,20.19,20.19,500348.0,20.24,20.25,20.19,20.19,500348.0
2020-11-20 13:25:00,20.2,20.24,20.15,20.24,408142.0,20.2,20.24,20.15,20.24,408142.0
2020-11-20 13:30:00,20.24,20.25,20.15,20.18,231889.0,20.24,20.25,20.15,20.18,231889.0
2020-11-20 13:35:00,20.18,20.22,20.17,20.22,149033.0,20.18,20.22,20.17,20.22,149033.0
2020-11-20 13:40:00,20.21,20.22,20.16,20.16,101623.0,20.21,20.22,20.16,20.16,101623.0
2020-11-20 13:45:00,20.16,20.21,20.1,20.2,314190.0,20.16,20.21,20.1,20.2,314190.0
2020-11-20 13:50:00,20.21,20.23,20.08,20.1,517762.0,20.21,20.23,20.08,20.1,517762.0
2020-11-20 13:55:00,20.1,20.13,20.07,20.08,408855.0,20.1,20.13,20.07,20.08,408855.0
2020-11-20 14:00:00,20.08,20.09,19.94,19.98,763977.0,20.08,20.09,19.94,19.98,763977.0
2020-11-20 14:05:00,19.98,20.04,19.95,20.02,382419.0,19.98,20.04,19.95,20.02,382419.0
2020-11-20 14:10:00,20.02,20.05,19.97,20.01,569291.0,20.02,20.05,19.97,20.01,569291.0
2020-11-20 14:15:00,20.02,20.05,19.99,20.01,341455.0,20.02,20.05,19.99,20.01,341455.0
2020-11-20 14:20:00,20.0,20.07,20.0,20.07,193839.0,20.0,20.07,20.0,20.07,193839.0
2020-11-20 14:25:00,20.07,20.14,20.05,20.14,268789.0,20.07,20.14,20.05,20.14,268789.0
2020-11-20 14:30:00,20.14,20.15,20.11,20.14,181599.0,20.14,20.15,20.11,20.14,181599.0
2020-11-20 14:35:00,20.14,20.19,20.13,20.14,245309.0,20.14,20.19,20.13,20.14,245309.0
2020-11-20 14:40:00,20.14,20.18,20.1,20.11,165141.0,20.14,20.18,20.1,20.11,165141.0
2020-11-20 14:45:00,20.11,20.18,20.1,20.18,333075.0,20.11,20.18,20.1,20.18,333075.0
2020-11-20 14:50:00,20.17,20.3,20.17,20.26,338554.0,20.17,20.3,20.17,20.26,338554.0
2020-11-20 14:55:00,20.27,20.35,20.26,20.33,244921.0,20.27,20.35,20.26,20.33,244921.0
2020-11-20 15:00:00,20.33,20.36,20.29,20.31,198072.0,20.33,20.36,20.29,20.31,198072.0
2020-11-20 15:05:00,20.3,20.32,20.22,20.25,223919.0,20.3,20.32,20.22,20.25,223919.0
2020-11-20 15:10:00,20.24,20.28,20.15,20.18,253046.0,20.24,20.28,20.15,20.18,253046.0
2020-11-20 15:15:00,20.17,20.18,20.12,20.14,524690.0,20.17,20.18,20.12,20.14,524690.0
2020-11-20 15:20:00,20.14,20.16,20.12,20.12,229610.0,20.14,20.16,20.12,20.12,229610.0
2020-11-20 15:25:00,20.12,20.16,20.11,20.15,148757.0,20.12,20.16,20.11,20.15,148757.0
2020-11-20 15:30:00,20.14,20.15,20.1,20.14,215485.0,20.14,20.15,20.1,20.14,215485.0
2020-11-20 15:35:00,20.13,20.16,20.13,20.15,283454.0,20.13,20.16,20.13,20.15,283454.0
2020-11-20 15:40:00,20.15,20.16,20.15,20.15,346742.0,20.15,20.16,20.15,20.15,346742.0
2020-11-20 15:45:00,20.16,20.16,20.11,20.12,387290.0,20.16,20.16,20.11,20.12,387290.0
2020-11-20 15:50:00,20.11,20.12,20.03,20.04,792630.0,20.11,20.12,20.03,20.04,792630.0
2020-11-20 15:55:00,20.03,20.04,19.99,20.0,1681374.0,20.03,20.04,19.99,20.0,1681374.0
2020-11-23 09:30:00,20.61,20.83,20.45,20.52,1316339.0,20.61,20.83,20.45,20.52,1316339.0
2020-11-23 09:35:00,20.51,20.69,20.4,20.68,752623.0,20.51,20.69,20.4,20.68,752623.0
2020-11-23 09:40:00,20.68,20.78,20.6,20.64,678023.0,20.68,20.78,20.6,20.64,678023.0
2020-11-23 09:45:00,20.64,20.72,20.22,20.25,873729.0,20.64,20.72,20.22,20.25,873729.0
2020-11-23 09:50:00,20.26,20.38,20.16,20.19,955073.0,20.26,20.38,20.16,20.19,955073.0
2020-11-23 09:55:00,20.19,20.22,20.08,20.13,665214.0,20.19,20.22,20.08,20.13,665214.0
2020-11-23 10:00:00,20.12,20.27,20.07,20.27,554286.0,20.12,20.27,20.07,20.27,554286.0
2020-11-23 10:05:00,20.27,20.37,20.21,20.26,522073.0,20.27,20.37,20.21,20.26,522073.0
2020-11-23 10:10:00,20.26,20.3,20.19,20.25,340002.0,20.26,20.3,20.19,20.25,340002.0
2020-11-23 10:15:00,20.24,20.36,20.23,20.35,396521.0,20.24,20.36,20.23,20.35,396521.0
2020-11-23 10:20:00,20.34,20.5,20.32,20.41,656737.0,20.34,20.5,20.32,20.41,656737.0
2020-11-23 10:25:00,20.41,20.42,20.22,20.24,419915.0,20.41,20.42,20.22,20.24,419915.0
2020-11-23 10:30:00,20.23,20.4,20.22,20.39,359850.0,20.23,20.4,20.22,20.39,359850.0
2020-11-23 10:35:00,20.4,20.5,20.39,20.46,484987.0,20.4,20.5,20.39,20.46,484987.0
2020-11-23 10:40:00,20.46,20.49,20.41,20.42,224948.0,20.46,20.49,20.41,20.42,224948.0
2020-11-23 10:45:00,20.42,20.56,20.4,20.55,462273.0,20.42,20.56,20.4,20.55,462273.0
2020-11-23 10:50:00,20.55,20.6,20.5,20.57,277867.0,20.55,20.6,20.5,20.57,277867.0
2020-11-23 10:55:00,20.57,20.67,20.57,20.65,336847.0,20.57,20.67,20.57,20.65,336847.0
2020-11-23 11:00:00,20.64,20.7,20.62,20.65,321674.0,20.64,20.7,20.62,20.65,321674.0
2020-11-23 11:05:00,20.65,20.72,20.62,20.67,302299.0,20.65,20.72,20.62,20.67,302299.0
2020-11-23 11:10:00,20.67,20.68,20.55,20.59,311074.0,20.67,20.68,20.55,20.59,311074.0
2020-11-23 11:15:00,20.59,20.67,20.53,20.65,212219.0,20.59,20.67,20.53,20.65,212219.0
2020-11-23 11:20:00,20.65,20.71,20.64,20.69,182495.0,20.65,20.71,20.64,20.69,182495.0
2020-11-23 11:25:00,20.69,20.72,20.65,20.67,219920.0,20.69,20.72,20.65,20.67,219920.0
2020-11-23 11:30:00,20.67,20.72,20.55,20.57,223776.0,20.67,20.72,20.55,20.57,223776.0
2020-11-23 11:35:00,20.57,20.68,20.56,20.65,198299.0,20.57,20.68,20.56,20.65,198299.0
2020-11-23 11:40:00,20.66,20.72,20.65,20.7,140543.0,20.66,20.72,20.65,20.7,140543.0
2020-11-23 11:45:00,20.7,20.77,20.69,20.74,292774.0,20.7,20.77,20.69,20.74,292774.0
2020-11-23 11:50:00,20.73,20.74,20.67,20.7,137626.0,20.73,20.74,20.67,20.7,137626.0
2020-11-23 11:55:00,20.7,20.74,20.67,20.72,155838.0,20.7,20.74,20.67,20.72,155838.0
2020-11-23 12:00:00,20.72,20.73,20.66,20.7,111920.0,20.72,20.73,20.66,20.7,111920.0
2020-11-23 12:05:00,20.71,20.72,20.66,20.67,118040.0,20.71,20.72,20.66,20.67,118040.0
2020-11-23 12:10:00,20.68,20.79,20.67,20.79,280985.0,20.68,20.79,20.67,20.79,280985.0
2020-11-23 12:15:00,20.78,20.81,20.78,20.79,268683.0,20.78,20.81,20.78,20.79,268683.0
2020-11-23 12:20:00,20.79,20.87,20.78,20.87,230474.0,20.79,20.87,20.78,20.87,230474.0
2020-11-23 12:25:00,20.87,20.9,20.82,20.86,242137.0,20.87,20.9,20.82,20.86,242137.0
2020-11-23 12:30:00,20.86,20.91,20.8,20.89,194641.0,20.86,20.91,20.8,20.89,194641.0
2020-11-23 12:35:00,20.89,20.9,20.81,20.82,209150.0,20.89,20.9,20.81,20.82,209150.0
2020-11-23 12:40:00,20.8,20.81,20.76,20.76,245187.0,20.8,20.81,20.76,20.76,245187.0
2020-11-23 12:45:00,20.76,20.8,20.73,20.79,172249.0,20.76,20.8,20.73,20.79,172249.0
2020-11-23 12:50:00,20.79,20.79,20.73,20.76,140769.0,20.79,20.79,20.73,20.76,140769.0
2020-11-23 12:55:00,20.76,20.89,20.76,20.83,431303.0,20.76,20.89,20.76,20.83,431303.0
2020-11-23 13:00:00,20.82,20.88,20.78,20.87,205976.0,20.82,20.88,20.78,20.87,205976.0
2020-11-23 13:05:00,20.87,20.92,20.86,20.91,198322.0,20.87,20.92,20.86,20.91,198322.0
2020-11-23 13:10:00,20.9,20.93,20.85,20.89,227150.0,20.9,20.93,20.85,20.89,227150.0
2020-11-23 13:15:00,20.89,20.92,20.87,20.92,114743.0,20.89,20.92,20.87,20.92,114743.0
2020-11-23 13:20:00,20.91,21.03,20.91,21.0,757641.0,20.91,21.03,20.91,21.0,757641.0
2020-11-23 13:25:00,20.99,21.0,20.9,20.92,228981.0,20.99,21.0,20.9,20.92,228981.0
2020-11-23 13:30:00,20.92,20.94,20.88,20.94,166021.0,20.92,20.94,20.88,20.94,166021.0
2020-11-23 13:35:00,20.94,20.94,20.81,20.82,266768.0,20.94,20.94,20.81,20.82,266768.0
2020-11-23 13:40:00,20.82,20.89,20.81,20.88,160599.0,20.82,20.89,20.81,20.88,160599.0
2020-11-23 13:45:00,20.88,20.95,20.86,20.91,304362.0,20.88,20.95,20.86,20.91,304362.0
2020-11-23 13:50:00,20.91,20.96,20.9,20.94,151020.0,20.91,20.96,20.9,20.94,151020.0
2020-11-23 13:55:00,20.95,20.98,20.93,20.96,241376.0,20.95,20.98,20.93,20.96,241376.0
2020-11-23 14:00:00,20.96,21.03,20.91,20.93,455138.0,20.96,21.03,20.91,20.93,455138.0
2020-11-23 14:05:00,20.93,20.95,20.88,20.9,165730.0,20.93,20.95,20.88,20.9,165730.0
2020-11-23 14:10:00,20.89,20.91,20.86,20.87,149408.0,20.89,20.91,20.86,20.87,149408.0
2020-11-23 14:15:00,20.86,20.9,20.85,20.89,131951.0,20.86,20.9,20.85,20.89,131951.0
2020-11-23 14:20:00,20.89,20.94,20.88,20.93,128829.0,20.89,20.94,20.88,20.93,128829.0
2020-11-23 14:25:00,20.92,20.95,20.91,20.94,124805.0,20.92,20.95,20.91,20.94,124805.0
2020-11-23 14:30:00,20.94,20.94,20.91,20.91,219801.0,20.94,20.94,20.91,20.91,219801.0
2020-11-23 14:35:00,20.91,20.93,20.89,20.92,256752.0,20.91,20.93,20.89,20.92,256752.0
2020-11-23 14:40:00,20.92,20.92,20.79,20.8,273820.0,20.92,20.92,20.79,20.8,273820.0
2020-11-23 14:45:00,20.8,20.86,20.8,20.8,137522.0,20.8,20.86,20.8,20.8,137522.0
2020-11-23 14:50:00,20.8,20.84,20.76,20.82,370902.0,20.8,20.84,20.76,20.82,370902.0
2020-11-23 14:55:00,20.81,20.87,20.8,20.86,121438.0,20.81,20.87,20.8,20.86,121438.0
2020-11-23 15:00:00,20.86,20.9,20.83,20.89,146548.0,20.86,20.9,20.83,20.89,146548.0
2020-11-23 15:05:00,20.89,20.93,20.87,20.92,175835.0,20.89,20.93,20.87,20.92,175835.0
2020-11-23 15:10:00,20.93,20.98,20.88,20.94,261505.0,20.93,20.98,20.88,20.94,261505.0
2020-11-23 15:15:00,20.94,20.94,20.88,20.89,154982.0,20.94,20.94,20.88,20.89,154982.0
2020-11-23 15:20:00,20.88,20.89,20.81,20.82,206000.0,20.88,20.89,20.81,20.82,206000.0
2020-11-23 15:25:00,20.82,20.85,20.81,20.85,181595.0,20.82,20.85,20.81,20.85,181595.0
2020-11-23 15:30:00,20.85,20.92,20.82,20.91,193741.0,20.85,20.92,20.82,20.91,193741.0
2020-11-23 15:35:00,20.91,20.92,20.82,20.85,286260.0,20.91,20.92,20.82,20.85,286260.0
2020-11-23 15:40:00,20.85,20.92,20.84,20.92,200766.0,20.85,20.92,20.84,20.92,200766.0
2020-11-23 15:45:00,20.92,20.95,20.88,20.89,319691.0,20.92,20.95,20.88,20.89,319691.0
2020-11-23 15:50:00,20.89,20.96,20.89,20.94,366121.0,20.89,20.96,20.89,20.94,366121.0
2020-11-23 15:55:00,20.94,20.94,20.85,20.89,852381.0,20.94,20.94,20.85,20.89,852381.0
2020-11-24 09:30:00,22.06,22.15,21.8,21.99,1875011.0,22.06,22.15,21.8,21.99,1875011.0
2020-11-24 09:35:00,22.0,22.3,21.89,22.23,1270635.0,22.0,22.3,21.89,22.23,1270635.0
2020-11-24 09:40:00,22.23,22.52,22.23,22.38,1528471.0,22.23,22.52,22.23,22.38,1528471.0
2020-11-24 09:45:00,22.38,22.5,22.21,22.25,917500.0,22.38,22.5,22.21,22.25,917500.0
2020-11-24 09:50:00,22.25,22.33,22.19,22.32,859175.0,22.25,22.33,22.19,22.32,859175.0
2020-11-24 09:55:00,22.31,22.64,22.31,22.58,1108331.0,22.31,22.64,22.31,22.58,1108331.0
2020-11-24 10:00:00,22.59,22.59,22.34,22.44,715252.0,22.59,22.59,22.34,22.44,715252.0
2020-11-24 10:05:00,22.44,22.44,22.15,22.18,732364.0,22.44,22.44,22.15,22.18,732364.0
2020-11-24 10:10:00,22.19,22.19,22.02,22.1,946183.0,22.19,22.19,22.02,22.1,946183.0
2020-11-24 10:15:00,22.11,22.11,21.88,22.09,1282919.0,22.11,22.11,21.88,22.09,1282919.0
2020-11-24 10:20:00,22.1,22.31,22.06,22.25,534380.0,22.1,22.31,22.06,22.25,534380.0
2020-11-24 10:25:00,22.25,22.34,22.17,22.27,466090.0,22.25,22.34,22.17,22.27,466090.0
2020-11-24 10:30:00,22.28,22.37,22.25,22.35,336965.0,22.28,22.37,22.25,22.35,336965.0
2020-11-24 10:35:00,22.35,22.4,22.28,22.38,384046.0,22.35,22.4,22.28,22.38,384046.0
2020-11-24 10:40:00,22.38,22.42,22.28,22.3,357161.0,22.38,22.42,22.28,22.3,357161.0
2020-11-24 10:45:00,22.3,22.35,22.26,22.29,419675.0,22.3,22.35,22.26,22.29,419675.0
2020-11-24 10:50:00,22.29,22.29,22.16,22.19,363218.0,22.29,22.29,22.16,22.19,363218.0
2020-11-24 10:55:00,22.19,22.2,22.04,22.1,490920.0,22.19,22.2,22.04,22.1,490920.0
2020-11-24 11:00:00,22.1,22.12,21.97,21.98,529996.0,22.1,22.12,21.97,21.98,529996.0
2020-11-24 11:05:00,21.99,22.04,21.95,22.0,360036.0,21.99,22.04,21.95,22.0,360036.0
2020-11-24 11:10:00,21.99,22.0,21.86,21.89,492381.0,21.99,22.0,21.86,21.89,492381.0
2020-11-24 11:15:00,21.89,21.96,21.87,21.89,312295.0,21.89,21.96,21.87,21.89,312295.0
2020-11-24 11:20:00,21.89,21.98,21.85,21.86,530691.0,21.89,21.98,21.85,21.86,530691.0
2020-11-24 11:25:00,21.86,21.91,21.82,21.87,397445.0,21.86,21.91,21.82,21.87,397445.0
2020-11-24 11:30:00,21.88,22.01,21.87,21.98,537216.0,21.88,22.01,21.87,21.98,537216.0
2020-11-24 11:35:00,21.98,21.98,21.93,21.96,230801.0,21.98,21.98,21.93,21.96,230801.0
2020-11-24 11:40:00,21.96,22.02,21.93,21.99,244114.0,21.96,22.02,21.93,21.99,244114.0
2020-11-24 11:45:00,21.98,22.0,21.89,21.94,223593.0,21.98,22.0,21.89,21.94,223593.0
2020-11-24 11:50:00,21.94,21.97,21.92,21.94,211952.0,21.94,21.97,21.92,21.94,211952.0
2020-11-24 11:55:00,21.95,21.95,21.85,21.92,228243.0,21.95,21.95,21.85,21.92,228243.0
2020-11-24 12:00:00,21.92,22.13,21.91,22.12,331802.0,21.92,22.13,21.91,22.12,331802.0
2020-11-24 12:05:00,22.12,22.21,22.11,22.14,439972.0,22.12,22.21,22.11,22.14,439972.0
2020-11-24 12:10:00,22.14,22.25,22.12,22.2,271509.0,22.14,22.25,22.12,22.2,271509.0
2020-11-24 12:15:00,22.21,22.37,22.21,22.33,407241.0,22.21,22.37,22.21,22.33,407241.0
2020-11-24 12:20:00,22.32,22.37,22.25,22.29,449124.0,22.32,22.37,22.25,22.29,449124.0
2020-11-24 12:25:00,22.28,22.34,22.17,22.19,553955.0,22.28,22.34,22.17,22.19,553955.0
2020-11-24 12:30:00,22.21,22.29,22.19,22.28,279472.0,22.21,22.29,22.19,22.28,279472.0
2020-11-24 12:35:00,22.29,22.29,22.15,22.2,165437.0,22.29,22.29,22.15,22.2,165437.0
2020-11-24 12:40:00,22.21,22.32,22.2,22.32,209952.0,22.21,22.32,22.2,22.32,209952.0
2020-11-24 12:45:00,22.32,22.32,22.21,22.23,154957.0,22.32,22.32,22.21,22.23,154957.0
2020-11-24 12:50:00,22.22,22.27,22.21,22.25,176663.0,22.22,22.27,22.21,22.25,176663.0
2020-11-24 12:55:00,22.25,22.33,22.23,22.3,276090.0,22.25,22.33,22.23,22.3,276090.0
2020-11-24 13:00:00,22.3,22.39,22.29,22.32,203299.0,22.3,22.39,22.29,22.32,203299.0
2020-11-24 13:05:00,22.32,22.34,22.18,22.18,358073.0,22.32,22.34,22.18,22.18,358073.0
2020-11-24 13:10:00,22.19,22.23,22.18,22.22,286904.0,22.19,22.23,22.18,22.22,286904.0
2020-11-24 13:15:00,22.21,22.26,22.19,22.21,232381.0,22.21,22.26,22.19,22.21,232381.0
2020-11-24 13:20:00,22.21,22.24,22.17,22.22,148995.0,22.21,22.24,22.17,22.22,148995.0
2020-11-24 13:25:00,22.21,22.23,22.14,22.15,262573.0,22.21,22.23,22.14,22.15,262573.0
2020-11-24 13:30:00,22.15,22.16,22.11,22.14,208073.0,22.15,22.16,22.11,22.14,208073.0
2020-11-24 13:35:00,22.13,22.16,22.12,22.14,119085.0,22.13,22.16,22.12,22.14,119085.0
2020-11-24 13:40:00,22.13,22.2,22.13,22.2,220780.0,22.13,22.2,22.13,22.2,220780.0
2020-11-24 13:45:00,22.19,22.22,22.15,22.21,161334.0,22.19,22.22,22.15,22.21,161334.0
2020-11-24 13:50:00,22.2,22.24,22.15,22.18,243486.0,22.2,22.24,22.15,22.18,243486.0
2020-11-24 13:55:00,22.18,22.2,22.04,22.04,260893.0,22.18,22.2,22.04,22.04,260893.0
2020-11-24 14:00:00,22.05,22.11,22.04,22.1,163854.0,22.05,22.11,22.04,22.1,163854.0
2020-11-24 14:05:00,22.1,22.11,21.96,21.96,341923.0,22.1,22.11,21.96,21.96,341923.0
2020-11-24 14:10:00,21.97,22.1,21.95,22.07,322747.0,21.97,22.1,21.95,22.07,322747.0
2020-11-24 14:15:00,22.06,22.11,22.06,22.1,193322.0,22.06,22.11,22.06,22.1,193322.0
2020-11-24 14:20:00,22.1,22.12,22.07,22.07,152808.0,22.1,22.12,22.07,22.07,152808.0
2020-11-24 14:25:00,22.08,22.09,22.02,22.04,124859.0,22.08,22.09,22.02,22.04,124859.0
2020-11-24 14:30:00,22.04,22.06,21.99,22.04,163144.0,22.04,22.06,21.99,22.04,163144.0
2020-11-24 14:35:00,22.04,22.11,22.03,22.1,162016.0,22.04,22.11,22.03,22.1,162016.0
2020-11-24 14:40:00,22.1,22.19,22.09,22.18,155993.0,22.1,22.19,22.09,22.18,155993.0
2020-11-24 14:45:00,22.18,22.27,22.17,22.25,259657.0,22.18,22.27,22.17,22.25,259657.0
2020-11-24 14:50:00,22.25,22.36,22.25,22.32,338984.0,22.25,22.36,22.25,22.32,338984.0
2020-11-24 14:55:00,22.32,22.4,22.28,22.39,361318.0,22.32,22.4,22.28,22.39,361318.0
2020-11-24 15:00:00,22.39,22.43,22.33,22.4,417310.0,22.39,22.43,22.33,22.4,417310.0
2020-11-24 15:05:00,22.39,22.49,22.39,22.46,375538.0,22.39,22.49,22.39,22.46,375538.0
2020-11-24 15:10:00,22.47,22.49,22.46,22.48,211617.0,22.47,22.49,22.46,22.48,211617.0
2020-11-24 15:15:00,22.48,22.49,22.39,22.39,336598.0,22.48,22.49,22.39,22.39,336598.0
2020-11-24 15:20:00,22.4,22.4,22.33,22.38,314136.0,22.4,22.4,22.33,22.38,314136.0
2020-11-24 15:25:00,22.38,22.44,22.37,22.41,188476.0,22.38,22.44,22.37,22.41,188476.0
2020-11-24 15:30:00,22.41,22.5,22.39,22.49,355638.0,22.41,22.5,22.39,22.49,355638.0
2020-11-24 15:35:00,22.5,22.5,22.41,22.41,296271.0,22.5,22.5,22.41,22.41,296271.0
2020-11-24 15:40:00,22.42,22.45,22.38,22.41,273630.0,22.42,22.45,22.38,22.41,273630.0
2020-11-24 15:45:00,22.41,22.46,22.39,22.46,336523.0,22.41,22.46,22.39,22.46,336523.0
2020-11-24 15:50:00,22.46,22.47,22.43,22.46,405586.0,22.46,22.47,22.43,22.46,405586.0
2020-11-24 15:55:00,22.45,22.56,22.45,22.56,936994.0,22.45,22.56,22.45,22.56,936994.0
2020-11-25 09:30:00,22.83,22.86,22.41,22.74,1583538.0,22.83,22.86,22.41,22.74,1583538.0
2020-11-25 09:35:00,22.74,22.87,22.57,22.84,1057869.0,22.74,22.87,22.57,22.84,1057869.0
2020-11-25 09:40:00,22.83,22.84,22.58,22.64,700691.0,22.83,22.84,22.58,22.64,700691.0
2020-11-25 09:45:00,22.64,23.22,22.63,23.01,1348768.0,22.64,23.22,22.63,23.01,1348768.0
2020-11-25 09:50:00,23.02,23.03,22.74,22.77,755984.0,23.02,23.03,22.74,22.77,755984.0
2020-11-25 09:55:00,22.77,22.86,22.65,22.74,700875.0,22.77,22.86,22.65,22.74,700875.0
2020-11-25 10:00:00,22.72,22.77,22.43,22.51,744564.0,22.72,22.77,22.43,22.51,744564.0
2020-11-25 10:05:00,22.51,22.59,22.41,22.5,403388.0,22.51,22.59,22.41,22.5,403388.0
2020-11-25 10:10:00,22.49,22.84,22.45,22.83,670045.0,22.49,22.84,22.45,22.83,670045.0
2020-11-25 10:15:00,22.84,22.85,22.65,22.7,304898.0,22.84,22.85,22.65,22.7,304898.0
2020-11-25 10:20:00,22.7,22.75,22.62,22.67,269204.0,22.7,22.75,22.62,22.67,269204.0
2020-11-25 10:25:00,22.66,22.67,22.54,22.57,267270.0,22.66,22.67,22.54,22.57,267270.0
2020-11-25 10:30:00,22.57,22.69,22.55,22.63,256033.0,22.57,22.69,22.55,22.63,256033.0
2020-11-25 10:35:00,22.63,22.73,22.61,22.65,379354.0,22.63,22.73,22.61,22.65,379354.0
2020-11-25 10:40:00,22.64,22.84,22.62,22.81,260405.0,22.64,22.84,22.62,22.81,260405.0
2020-11-25 10:45:00,22.82,22.92,22.8,22.86,376050.0,22.82,22.92,22.8,22.86,376050.0
2020-11-25 10:50:00,22.86,22.97,22.85,22.9,386250.0,22.86,22.97,22.85,22.9,386250.0
2020-11-25 10:55:00,22.9,22.95,22.76,22.77,403264.0,22.9,22.95,22.76,22.77,403264.0
2020-11-25 11:00:00,22.78,22.93,22.77,22.9,220787.0,22.78,22.93,22.77,22.9,220787.0
2020-11-25 11:05:00,22.89,22.91,22.76,22.82,191727.0,22.89,22.91,22.76,22.82,191727.0
2020-11-25 11:10:00,22.81,22.88,22.81,22.83,184569.0,22.81,22.88,22.81,22.83,184569.0
2020-11-25 11:15:00,22.83,22.85,22.78,22.83,179165.0,22.83,22.85,22.78,22.83,179165.0
2020-11-25 11:20:00,22.83,22.87,22.8,22.81,159763.0,22.83,22.87,22.8,22.81,159763.0
2020-11-25 11:25:00,22.82,22.82,22.69,22.76,251179.0,22.82,22.82,22.69,22.76,251179.0
2020-11-25 11:30:00,22.76,22.77,22.72,22.75,134533.0,22.76,22.77,22.72,22.75,134533.0
2020-11-25 11:35:00,22.75,22.81,22.69,22.72,160475.0,22.75,22.81,22.69,22.72,160475.0
2020-11-25 11:40:00,22.72,22.73,22.65,22.69,212375.0,22.72,22.73,22.65,22.69,212375.0
2020-11-25 11:45:00,22.7,22.78,22.65,22.76,209960.0,22.7,22.78,22.65,22.76,209960.0
2020-11-25 11:50:00,22.75,22.93,22.74,22.91,263793.0,22.75,22.93,22.74,22.91,263793.0
2020-11-25 11:55:00,22.91,22.96,22.88,22.92,217525.0,22.91,22.96,22.88,22.92,217525.0
2020-11-25 12:00:00,22.93,22.95,22.87,22.93,132724.0,22.93,22.95,22.87,22.93,132724.0
2020-11-25 12:05:00,22.93,23.03,22.91,23.02,405441.0,22.93,23.03,22.91,23.02,405441.0
2020-11-25 12:10:00,23.02,23.05,23.0,23.03,219605.0,23.02,23.05,23.0,23.03,219605.0
2020-11-25 12:15:00,23.03,23.05,22.96,23.0,168175.0,23.03,23.05,22.96,23.0,168175.0
2020-11-25 12:20:00,23.0,23.05,22.97,23.05,288578.0,23.0,23.05,22.97,23.05,288578.0
2020-11-25 12:25:00,23.06,23.09,23.04,23.06,138782.0,23.06,23.09,23.04,23.06,138782.0
2020-11-25 12:30:00,23.06,23.13,23.05,23.13,165318.0,23.06,23.13,23.05,23.13,165318.0
2020-11-25 12:35:00,23.13,23.14,23.03,23.04,204901.0,23.13,23.14,23.03,23.04,204901.0
2020-11-25 12:40:00,23.04,23.13,23.04,23.12,162719.0,23.04,23.13,23.04,23.12,162719.0
2020-11-25 12:45:00,23.13,23.14,23.1,23.14,184553.0,23.13,23.14,23.1,23.14,184553.0
2020-11-25 12:50:00,23.14,23.2,23.12,23.15,245630.0,23.14,23.2,23.12,23.15,245630.0
2020-11-25 12:55:00,23.16,23.18,23.1,23.16,146730.0,23.16,23.18,23.1,23.16,146730.0
2020-11-25 13:00:00,23.16,23.21,23.15,23.16,218380.0,23.16,23.21,23.15,23.16,218380.0
2020-11-25 13:05:00,23.16,23.24,23.15,23.23,165547.0,23.16,23.24,23.15,23.23,165547.0
2020-11-25 13:10:00,23.24,23.25,23.2,23.23,207907.0,23.24,23.25,23.2,23.23,207907.0
2020-11-25 13:15:00,23.23,23.26,23.18,23.25,304836.0,23.23,23.26,23.18,23.25,304836.0
2020-11-25 13:20:00,23.25,23.34,23.23,23.3,246217.0,23.25,23.34,23.23,23.3,246217.0
2020-11-25 13:25:00,23.3,23.32,23.26,23.29,157765.0,23.3,23.32,23.26,23.29,157765.0
2020-11-25 13:30:00,23.29,23.32,23.25,23.28,165805.0,23.29,23.32,23.25,23.28,165805.0
2020-11-25 13:35:00,23.28,23.35,23.25,23.32,206936.0,23.28,23.35,23.25,23.32,206936.0
2020-11-25 13:40:00,23.32,23.34,23.14,23.14,310222.0,23.32,23.34,23.14,23.14,310222.0
2020-11-25 13:45:00,23.15,23.18,23.08,23.17,257510.0,23.15,23.18,23.08,23.17,257510.0
2020-11-25 13:50:00,23.17,23.18,23.11,23.14,163094.0,23.17,23.18,23.11,23.14,163094.0
2020-11-25 13:55:00,23.14,23.16,23.11,23.11,127459.0,23.14,23.16,23.11,23.11,127459.0
2020-11-25 14:00:00,23.12,23.12,23.0,23.05,286818.0,23.12,23.12,23.0,23.05,286818.0
2020-11-25 14:05:00,23.04,23.09,23.0,23.03,195441.0,23.04,23.09,23.0,23.03,195441.0
2020-11-25 14:10:00,23.03,23.05,22.96,22.98,299469.0,23.03,23.05,22.96,22.98,299469.0
2020-11-25 14:15:00,22.98,23.07,22.98,23.05,226349.0,22.98,23.07,22.98,23.05,226349.0
2020-11-25 14:20:00,23.06,23.1,23.03,23.09,169985.0,23.06,23.1,23.03,23.09,169985.0
2020-11-25 14:25:00,23.09,23.13,23.06,23.11,164475.0,23.09,23.13,23.06,23.11,164475.0
2020-11-25 14:30:00,23.12,23.12,23.05,23.05,130236.0,23.12,23.12,23.05,23.05,130236.0
2020-11-25 14:35:00,23.05,23.08,23.04,23.05,109888.0,23.05,23.08,23.04,23.05,109888.0
2020-11-25 14:40:00,23.06,23.13,23.05,23.07,384773.0,23.06,23.13,23.05,23.07,384773.0
2020-11-25 14:45:00,23.07,23.14,23.07,23.14,129738.0,23.07,23.14,23.07,23.14,129738.0
2020-11-25 14:50:00,23.14,23.21,23.13,23.19,168864.0,23.14,23.21,23.13,23.19,168864.0
2020-11-25 14:55:00,23.19,23.24,23.18,23.23,184549.0,23.19,23.24,23.18,23.23,184549.0
2020-11-25 15:00:00,23.23,23.24,23.16,23.2,165071.0,23.23,23.24,23.16,23.2,165071.0
2020-11-25 15:05:00,23.19,23.26,23.16,23.26,281699.0,23.19,23.26,23.16,23.26,281699.0
2020-11-25 15:10:00,23.26,23.29,23.24,23.28,234746.0,23.26,23.29,23.24,23.28,234746.0
2020-11-25 15:15:00,23.28,23.33,23.25,23.26,233661.0,23.28,23.33,23.25,23.26,233661.0
2020-11-25 15:20:00,23.26,23.29,23.22,23.22,190697.0,23.26,23.29,23.22,23.22,190697.0
2020-11-25 15:25:00,23.21,23.22,23.1,23.1,270244.0,23.21,23.22,23.1,23.1,270244.0
2020-11-25 15:30:00,23.11,23.15,23.08,23.14,299558.0,23.11,23.15,23.08,23.14,299558.0
2020-11-25 15:35:00,23.14,23.17,23.11,23.16,312950.0,23.14,23.17,23.11,23.16,312950.0
2020-11-25 15:40:00,23.16,23.18,23.12,23.14,302705.0,23.16,23.18,23.12,23.14,302705.0
2020-11-25 15:45:00,23.15,23.26,23.14,23.23,551196.0,23.15,23.26,23.14,23.23,551196.0
2020-11-25 15:50:00,23.23,23.26,23.21,23.26,534234.0,23.23,23.26,23.21,23.26,534234.0
2020-11-25 15:55:00,23.26,23.27,23.21,23.21,598746.0,23.26,23.27,23.21,23.21,598746.0
2020-11-27 09:30:00,23.47,23.82,23.45,23.77,1079743.0,23.47,23.82,23.45,23.77,1079743.0
2020-11-27 09:35:00,23.75,23.94,23.72,23.89,799855.0,23.75,23.94,23.72,23.89,799855.0
2020-11-27 09:40:00,23.89,23.89,23.7,23.78,752010.0,23.89,23.89,23.7,23.78,752010.0
2020-11-27 09:45:00,23.77,23.86,23.66,23.83,504712.0,23.77,23.86,23.66,23.83,504712.0
2020-11-27 09:50:00,23.83,23.89,23.58,23.62,617106.0,23.83,23.89,23.58,23.62,617106.0
2020-11-27 09:55:00,23.61,23.8,23.55,23.71,435497.0,23.61,23.8,23.55,23.71,435497.0
2020-11-27 10:00:00,23.71,23.77,23.64,23.73,430907.0,23.71,23.77,23.64,23.73,430907.0
2020-11-27 10:05:00,23.73,23.97,23.72,23.96,488623.0,23.73,23.97,23.72,23.96,488623.0
2020-11-27 10:10:00,23.97,24.0,23.89,23.99,503686.0,23.97,24.0,23.89,23.99,503686.0
2020-11-27 10:15:00,23.98,24.03,23.92,23.95,476401.0,23.98,24.03,23.92,23.95,476401.0
2020-11-27 10:20:00,23.95,23.99,23.85,23.98,263685.0,23.95,23.99,23.85,23.98,263685.0
2020-11-27 10:25:00,23.98,24.15,23.96,24.13,526570.0,23.98,24.15,23.96,24.13,526570.0
2020-11-27 10:30:00,24.14,24.17,24.06,24.16,383688.0,24.14,24.17,24.06,24.16,383688.0
2020-11-27 10:35:00,24.16,24.3,24.15,24.26,546252.0,24.16,24.3,24.15,24.26,546252.0
2020-11-27 10:40:00,24.26,24.33,24.15,24.16,442133.0,24.26,24.33,24.15,24.16,442133.0
2020-11-27 10:45:00,24.16,24.28,24.15,24.24,289662.0,24.16,24.28,24.15,24.24,289662.0
2020-11-27 10:50:00,24.24,24.28,24.13,24.21,254600.0,24.24,24.28,24.13,24.21,254600.0
2020-11-27 10:55:00,24.21,24.22,24.14,24.18,221443.0,24.21,24.22,24.14,24.18,221443.0
2020-11-27 11:00:00,24.18,24.2,24.07,24.09,262028.0,24.18,24.2,24.07,24.09,262028.0
2020-11-27 11:05:00,24.1,24.15,23.96,23.98,351421.0,24.1,24.15,23.96,23.98,351421.0
2020-11-27 11:10:00,23.99,24.11,23.97,24.09,266221.0,23.99,24.11,23.97,24.09,266221.0
2020-11-27 11:15:00,24.1,24.22,24.1,24.21,276631.0,24.1,24.22,24.1,24.21,276631.0
2020-11-27 11:20:00,24.2,24.21,24.0,24.02,277261.0,24.2,24.21,24.0,24.02,277261.0
2020-11-27 11:25:00,24.01,24.04,23.97,23.98,210203.0,24.01,24.04,23.97,23.98,210203.0
2020-11-27 11:30:00,23.98,24.16,23.94,24.04,337833.0,23.98,24.16,23.94,24.04,337833.0
2020-11-27 11:35:00,24.05,24.06,23.93,24.0,326732.0,24.05,24.06,23.93,24.0,326732.0
2020-11-27 11:40:00,24.0,24.02,23.96,23.97,180176.0,24.0,24.02,23.96,23.97,180176.0
2020-11-27 11:45:00,23.98,23.99,23.94,23.97,128232.0,23.98,23.99,23.94,23.97,128232.0
2020-11-27 11:50:00,23.97,24.04,23.92,23.92,177907.0,23.97,24.04,23.92,23.92,177907.0
2020-11-27 11:55:00,23.92,24.02,23.91,23.98,208962.0,23.92,24.02,23.91,23.98,208962.0
2020-11-27 12:00:00,23.98,24.03,23.87,23.87,221828.0,23.98,24.03,23.87,23.87,221828.0
2020-11-27 12:05:00,23.87,23.9,23.83,23.87,220926.0,23.87,23.9,23.83,23.87,220926.0
2020-11-27 12:10:00,23.88,23.92,23.86,23.88,246636.0,23.88,23.92,23.86,23.88,246636.0
2020-11-27 12:15:00,23.88,23.97,23.87,23.95,191430.0,23.88,23.97,23.87,23.95,191430.0
2020-11-27 12:20:00,23.94,23.99,23.91,23.98,140800.0,23.94,23.99,23.91,23.98,140800.0
2020-11-27 12:25:00,23.98,23.99,23.86,23.87,234633.0,23.98,23.99,23.86,23.87,234633.0
2020-11-27 12:30:00,23.87,23.87,23.78,23.79,267966.0,23.87,23.87,23.78,23.79,267966.0
2020-11-27 12:35:00,23.78,23.81,23.55,23.68,596688.0,23.78,23.81,23.55,23.68,596688.0
2020-11-27 12:40:00,23.68,23.68,23.57,23.57,277070.0,23.68,23.68,23.57,23.57,277070.0
2020-11-27 12:45:00,23.58,23.67,23.55,23.66,235492.0,23.58,23.67,23.55,23.66,235492.0
2020-11-27 12:50:00,23.66,23.72,23.61,23.62,340613.0,23.66,23.72,23.61,23.62,340613.0
2020-11-27 12:55:00,23.63,23.69,23.62,23.68,398253.0,23.63,23.69,23.62,23.68,398253.0
2020-11-30 09:30:00,24.06,24.2,23.7,23.73,1463225.0,24.06,24.2,23.7,23.73,1463225.0
2020-11-30 09:35:00,23.73,23.85,23.57,23.7,1196630.0,23.73,23.85,23.57,23.7,1196630.0
2020-11-30 09:40:00,23.7,23.99,23.63,23.84,526024.0,23.7,23.99,23.63,23.84,526024.0
2020-11-30 09:45:00,23.83,23.94,23.55,23.56,437487.0,23.83,23.94,23.55,23.56,437487.0
2020-11-30 09:50:00,23.56,23.6,23.28,23.42,858150.0,23.56,23.6,23.28,23.42,858150.0
2020-11-30 09:55:00,23.42,23.42,23.15,23.3,843071.0,23.42,23.42,23.15,23.3,843071.0
2020-11-30 10:00:00,23.3,23.37,23.21,23.21,505393.0,23.3,23.37,23.21,23.21,505393.0
2020-11-30 10:05:00,23.22,23.29,23.12,23.2,314513.0,23.22,23.29,23.12,23.2,314513.0
2020-11-30 10:10:00,23.2,23.34,23.2,23.23,336405.0,23.2,23.34,23.2,23.23,336405.0
2020-11-30 10:15:00,23.23,23.24,23.01,23.02,527190.0,23.23,23.24,23.01,23.02,527190.0
2020-11-30 10:20:00,23.01,23.09,23.01,23.05,375837.0,23.01,23.09,23.01,23.05,375837.0
2020-11-30 10:25:00,23.05,23.07,22.8,22.8,912239.0,23.05,23.07,22.8,22.8,912239.0
2020-11-30 10:30:00,22.8,22.92,22.73,22.8,725493.0,22.8,22.92,22.73,22.8,725493.0
2020-11-30 10:35:00,22.8,22.81,22.6,22.62,561774.0,22.8,22.81,22.6,22.62,561774.0
2020-11-30 10:40:00,22.63,22.69,22.35,22.4,709206.0,22.63,22.69,22.35,22.4,709206.0
2020-11-30 10:45:00,22.39,22.73,22.31,22.73,681959.0,22.39,22.73,22.31,22.73,681959.0
2020-11-30 10:50:00,22.73,22.92,22.7,22.9,440985.0,22.73,22.92,22.7,22.9,440985.0
2020-11-30 10:55:00,22.91,23.06,22.88,23.06,443308.0,22.91,23.06,22.88,23.06,443308.0
2020-11-30 11:00:00,23.05,23.12,23.0,23.11,260669.0,23.05,23.12,23.0,23.11,260669.0
2020-11-30 11:05:00,23.11,23.19,23.09,23.19,302669.0,23.11,23.19,23.09,23.19,302669.0
2020-11-30 11:10:00,23.19,23.26,23.18,23.18,440072.0,23.19,23.26,23.18,23.18,440072.0
2020-11-30 11:15:00,23.17,23.25,23.13,23.24,299927.0,23.17,23.25,23.13,23.24,299927.0
2020-11-30 11:20:00,23.23,23.34,23.22,23.33,249040.0,23.23,23.34,23.22,23.33,249040.0
2020-11-30 11:25:00,23.33,23.39,23.27,23.3,228017.0,23.33,23.39,23.27,23.3,228017.0
2020-11-30 11:30:00,23.29,23.32,23.14,23.18,280555.0,23.29,23.32,23.14,23.18,280555.0
2020-11-30 11:35:00,23.17,23.25,23.16,23.2,135667.0,23.17,23.25,23.16,23.2,135667.0
2020-11-30 11:40:00,23.2,23.2,23.08,23.14,202910.0,23.2,23.2,23.08,23.14,202910.0
2020-11-30 11:45:00,23.14,23.21,23.13,23.2,137014.0,23.14,23.21,23.13,23.2,137014.0
2020-11-30 11:50:00,23.19,23.24,23.17,23.2,199625.0,23.19,23.24,23.17,23.2,199625.0
2020-11-30 11:55:00,23.21,23.36,23.2,23.29,220518.0,23.21,23.36,23.2,23.29,220518.0
2020-11-30 12:00:00,23.29,23.33,23.26,23.3,62597.0,23.29,23.33,23.26,23.3,62597.0
2020-11-30 12:05:00,23.3,23.38,23.28,23.37,175569.0,23.3,23.38,23.28,23.37,175569.0
2020-11-30 12:10:00,23.38,23.4,23.35,23.36,85023.0,23.38,23.4,23.35,23.36,85023.0
2020-11-30 12:15:00,23.35,23.36,23.21,23.21,128210.0,23.35,23.36,23.21,23.21,128210.0
2020-11-30 12:20:00,23.21,23.23,23.13,23.21,116045.0,23.21,23.23,23.13,23.21,116045.0
2020-11-30 12:25:00,23.21,23.21,23.13,23.14,86800.0,23.21,23.21,23.13,23.14,86800.0
2020-11-30 12:30:00,23.14,23.2,23.12,23.12,113320.0,23.14,23.2,23.12,23.12,113320.0
2020-11-30 12:35:00,23.12,23.16,23.08,23.16,179322.0,23.12,23.16,23.08,23.16,179322.0
2020-11-30 12:40:00,23.16,23.16,23.01,23.05,124160.0,23.16,23.16,23.01,23.05,124160.0
2020-11-30 12:45:00,23.05,23.08,22.98,23.08,144584.0,23.05,23.08,22.98,23.08,144584.0
2020-11-30 12:50:00,23.08,23.08,23.0,23.03,90245.0,23.08,23.08,23.0,23.03,90245.0
2020-11-30 12:55:00,23.04,23.13,23.03,23.12,88520.0,23.04,23.13,23.03,23.12,88520.0
2020-11-30 13:00:00,23.12,23.12,23.05,23.1,88258.0,23.12,23.12,23.05,23.1,88258.0
2020-11-30 13:05:00,23.11,23.2,23.1,23.1,128598.0,23.11,23.2,23.1,23.1,128598.0
2020-11-30 13:10:00,23.1,23.14,23.08,23.13,68372.0,23.1,23.14,23.08,23.13,68372.0
2020-11-30 13:15:00,23.13,23.15,23.1,23.11,122388.0,23.13,23.15,23.1,23.11,122388.0
2020-11-30 13:20:00,23.11,23.14,23.07,23.12,94732.0,23.11,23.14,23.07,23.12,94732.0
2020-11-30 13:25:00,23.13,23.19,23.12,23.18,145916.0,23.13,23.19,23.12,23.18,145916.0
2020-11-30 13:30:00,23.18,23.18,23.1,23.16,90891.0,23.18,23.18,23.1,23.16,90891.0
2020-11-30 13:35:00,23.16,23.18,23.05,23.09,98191.0,23.16,23.18,23.05,23.09,98191.0
2020-11-30 13:40:00,23.1,23.16,23.08,23.16,101688.0,23.1,23.16,23.08,23.16,101688.0
2020-11-30 13:45:00,23.16,23.26,23.15,23.23,163362.0,23.16,23.26,23.15,23.23,163362.0
2020-11-30 13:50:00,23.24,23.25,23.14,23.15,84972.0,23.24,23.25,23.14,23.15,84972.0
2020-11-30 13:55:00,23.15,23.18,23.12,23.13,47693.0,23.15,23.18,23.12,23.13,47693.0
2020-11-30 14:00:00,23.13,23.13,23.06,23.09,109482.0,23.13,23.13,23.06,23.09,109482.0
2020-11-30 14:05:00,23.1,23.16,23.08,23.14,73782.0,23.1,23.16,23.08,23.14,73782.0
2020-11-30 14:10:00,23.14,23.2,23.1,23.2,75331.0,23.14,23.2,23.1,23.2,75331.0
2020-11-30 14:15:00,23.21,23.23,23.17,23.2,55927.0,23.21,23.23,23.17,23.2,55927.0
2020-11-30 14:20:00,23.2,23.21,23.15,23.16,58248.0,23.2,23.21,23.15,23.16,58248.0
2020-11-30 14:25:00,23.16,23.2,23.12,23.13,95747.0,23.16,23.2,23.12,23.13,95747.0
2020-11-30 14:30:00,23.13,23.15,23.06,23.08,66238.0,23.13,23.15,23.06,23.08,66238.0
2020-11-30 14:35:00,23.08,23.13,23.06,23.1,116335.0,23.08,23.13,23.06,23.1,116335.0
2020-11-30 14:40:00,23.1,23.11,22.96,22.96,364683.0,23.1,23.11,22.96,22.96,364683.0
2020-11-30 14:45:00,22.96,23.0,22.94,22.97,152243.0,22.96,23.0,22.94,22.97,152243.0
2020-11-30 14:50:00,22.96,23.05,22.93,23.02,147995.0,22.96,23.05,22.93,23.02,147995.0
2020-11-30 14:55:00,23.02,23.17,23.01,23.15,120126.0,23.02,23.17,23.01,23.15,120126.0
2020-11-30 15:00:00,23.15,23.19,23.11,23.12,89828.0,23.15,23.19,23.11,23.12,89828.0
2020-11-30 15:05:00,23.13,23.22,23.12,23.18,155774.0,23.13,23.22,23.12,23.18,155774.0
2020-11-30 15:10:00,23.18,23.19,23.09,23.13,93393.0,23.18,23.19,23.09,23.13,93393.0
2020-11-30 15:15:00,23.14,23.18,23.12,23.17,72559.0,23.14,23.18,23.12,23.17,72559.0
2020-11-30 15:20:00,23.16,23.16,23.11,23.15,81942.0,23.16,23.16,23.11,23.15,81942.0
2020-11-30 15:25:00,23.15,23.15,23.01,23.01,141641.0,23.15,23.15,23.01,23.01,141641.0
2020-11-30 15:30:00,23.02,23.08,23.0,23.01,169171.0,23.02,23.08,23.0,23.01,169171.0
2020-11-30 15:35:00,23.0,23.03,22.92,22.95,230799.0,23.0,23.03,22.92,22.95,230799.0
2020-11-30 15:40:00,22.94,22.95,22.88,22.9,214063.0,22.94,22.95,22.88,22.9,214063.0
2020-11-30 15:45:00,22.91,23.0,22.89,22.89,258627.0,22.91,23.0,22.89,22.89,258627.0
2020-11-30 15:50:00,22.9,22.97,22.88,22.91,302168.0,22.9,22.97,22.88,22.91,302168.0
2020-11-30 15:55:00,22.91,22.91,22.78,22.87,703417.0,22.91,22.91,22.78,22.87,703417.0
2020-12-01 09:30:00,23.55,23.59,23.2,23.28,1054756.0,23.55,23.59,23.2,23.28,1054756.0
2020-12-01 09:35:00,23.28,23.54,23.09,23.46,569479.0,23.28,23.54,23.09,23.46,569479.0
2020-12-01 09:40:00,23.46,23.54,23.26,23.39,430184.0,23.46,23.54,23.26,23.39,430184.0
2020-12-01 09:45:00,23.39,23.42,23.2,23.23,430028.0,23.39,23.42,23.2,23.23,430028.0
2020-12-01 09:50:00,23.23,23.26,23.13,23.14,511167.0,23.23,23.26,23.13,23.14,511167.0
2020-12-01 09:55:00,23.14,23.3,23.12,23.29,379070.0,23.14,23.3,23.12,23.29,379070.0
2020-12-01 10:00:00,23.3,23.43,23.24,23.41,308188.0,23.3,23.43,23.24,23.41,308188.0
2020-12-01 10:05:00,23.4,23.41,23.14,23.2,409749.0,23.4,23.41,23.14,23.2,409749.0
2020-12-01 10:10:00,23.19,23.3,23.18,23.29,254887.0,23.19,23.3,23.18,23.29,254887.0
2020-12-01 10:15:00,23.3,23.3,23.1,23.21,289986.0,23.3,23.3,23.1,23.21,289986.0
2020-12-01 10:20:00,23.21,23.29,23.1,23.28,258036.0,23.21,23.29,23.1,23.28,258036.0
2020-12-01 10:25:00,23.27,23.42,23.26,23.39,278618.0,23.27,23.42,23.26,23.39,278618.0
2020-12-01 10:30:00,23.4,23.51,23.36,23.39,442088.0,23.4,23.51,23.36,23.39,442088.0
2020-12-01 10:35:00,23.4,23.4,23.25,23.32,167892.0,23.4,23.4,23.25,23.32,167892.0
2020-12-01 10:40:00,23.33,23.36,23.26,23.33,194833.0,23.33,23.36,23.26,23.33,194833.0
2020-12-01 10:45:00,23.33,23.58,23.33,23.57,353849.0,23.33,23.58,23.33,23.57,353849.0
2020-12-01 10:50:00,23.57,23.67,23.52,23.55,360099.0,23.57,23.67,23.52,23.55,360099.0
2020-12-01 10:55:00,23.55,23.59,23.49,23.5,164513.0,23.55,23.59,23.49,23.5,164513.0
2020-12-01 11:00:00,23.5,23.58,23.43,23.57,167636.0,23.5,23.58,23.43,23.57,167636.0
2020-12-01 11:05:00,23.56,23.57,23.47,23.55,139986.0,23.56,23.57,23.47,23.55,139986.0
2020-12-01 11:10:00,23.54,23.54,23.36,23.37,142206.0,23.54,23.54,23.36,23.37,142206.0
2020-12-01 11:15:00,23.37,23.45,23.34,23.41,150958.0,23.37,23.45,23.34,23.41,150958.0
2020-12-01 11:20:00,23.41,23.47,23.35,23.36,163015.0,23.41,23.47,23.35,23.36,163015.0
2020-12-01 11:25:00,23.36,23.48,23.33,23.43,151491.0,23.36,23.48,23.33,23.43,151491.0
2020-12-01 11:30:00,23.43,23.49,23.3,23.34,282527.0,23.43,23.49,23.3,23.34,282527.0
2020-12-01 11:35:00,23.33,23.38,23.21,23.26,588262.0,23.33,23.38,23.21,23.26,588262.0
2020-12-01 11:40:00,23.26,23.3,23.22,23.22,314358.0,23.26,23.3,23.22,23.22,314358.0
2020-12-01 11:45:00,23.23,23.24,23.17,23.18,169580.0,23.23,23.24,23.17,23.18,169580.0
2020-12-01 11:50:00,23.17,23.18,23.07,23.09,356915.0,23.17,23.18,23.07,23.09,356915.0
2020-12-01 11:55:00,23.09,23.09,22.92,22.98,587602.0,23.09,23.09,22.92,22.98,587602.0
2020-12-01 12:00:00,22.98,23.12,22.97,23.08,252383.0,22.98,23.12,22.97,23.08,252383.0
2020-12-01 12:05:00,23.08,23.13,23.07,23.09,227654.0,23.08,23.13,23.07,23.09,227654.0
2020-12-01 12:10:00,23.08,23.08,23.01,23.05,113009.0,23.08,23.08,23.01,23.05,113009.0
2020-12-01 12:15:00,23.06,23.1,23.01,23.07,119344.0,23.06,23.1,23.01,23.07,119344.0
2020-12-01 12:20:00,23.07,23.11,23.0,23.09,151403.0,23.07,23.11,23.0,23.09,151403.0
2020-12-01 12:25:00,23.09,23.15,23.05,23.14,285408.0,23.09,23.15,23.05,23.14,285408.0
2020-12-01 12:30:00,23.14,23.15,23.07,23.09,131472.0,23.14,23.15,23.07,23.09,131472.0
2020-12-01 12:35:00,23.09,23.23,23.05,23.21,165955.0,23.09,23.23,23.05,23.21,165955.0
2020-12-01 12:40:00,23.22,23.29,23.19,23.29,163440.0,23.22,23.29,23.19,23.29,163440.0
2020-12-01 12:45:00,23.29,23.29,23.23,23.27,147042.0,23.29,23.29,23.23,23.27,147042.0
2020-12-01 12:50:00,23.28,23.3,23.25,23.29,103848.0,23.28,23.3,23.25,23.29,103848.0
2020-12-01 12:55:00,23.29,23.3,23.19,23.22,186219.0,23.29,23.3,23.19,23.22,186219.0
2020-12-01 13:00:00,23.22,23.25,23.2,23.23,80686.0,23.22,23.25,23.2,23.23,80686.0
2020-12-01 13:05:00,23.23,23.3,23.22,23.26,141605.0,23.23,23.3,23.22,23.26,141605.0
2020-12-01 13:10:00,23.26,23.26,23.13,23.19,116029.0,23.26,23.26,23.13,23.19,116029.0
2020-12-01 13:15:00,23.19,23.2,23.14,23.16,76956.0,23.19,23.2,23.14,23.16,76956.0
2020-12-01 13:20:00,23.17,23.18,23.12,23.15,67126.0,23.17,23.18,23.12,23.15,67126.0
2020-12-01 13:25:00,23.15,23.16,23.04,23.04,81294.0,23.15,23.16,23.04,23.04,81294.0
2020-12-01 13:30:00,23.04,23.06,23.02,23.03,114747.0,23.04,23.06,23.02,23.03,114747.0
2020-12-01 13:35:00,23.04,23.1,23.03,23.06,94655.0,23.04,23.1,23.03,23.06,94655.0
2020-12-01 13:40:00,23.06,23.07,22.96,23.04,226968.0,23.06,23.07,22.96,23.04,226968.0
2020-12-01 13:45:00,23.04,23.06,22.99,22.99,133542.0,23.04,23.06,22.99,22.99,133542.0
2020-12-01 13:50:00,22.99,23.02,22.96,22.98,85645.0,22.99,23.02,22.96,22.98,85645.0
2020-12-01 13:55:00,22.99,23.01,22.96,23.0,126087.0,22.99,23.01,22.96,23.0,126087.0
2020-12-01 14:00:00,22.99,23.06,22.99,23.05,129935.0,22.99,23.06,22.99,23.05,129935.0
2020-12-01 14:05:00,23.05,23.1,23.04,23.09,141555.0,23.05,23.1,23.04,23.09,141555.0
2020-12-01 14:10:00,23.09,23.1,23.03,23.06,190861.0,23.09,23.1,23.03,23.06,190861.0
2020-12-01 14:15:00,23.06,23.14,23.05,23.12,63366.0,23.06,23.14,23.05,23.12,63366.0
2020-12-01 14:20:00,23.12,23.15,23.06,23.07,133795.0,23.12,23.15,23.06,23.07,133795.0
2020-12-01 14:25:00,23.07,23.19,23.07,23.18,88943.0,23.07,23.19,23.07,23.18,88943.0
2020-12-01 14:30:00,23.18,23.19,23.1,23.11,155789.0,23.18,23.19,23.1,23.11,155789.0
2020-12-01 14:35:00,23.1,23.14,23.08,23.1,114933.0,23.1,23.14,23.08,23.1,114933.0
2020-12-01 14:40:00,23.1,23.11,23.05,23.05,64757.0,23.1,23.11,23.05,23.05,64757.0
2020-12-01 14:45:00,23.06,23.09,23.04,23.04,98482.0,23.06,23.09,23.04,23.04,98482.0
2020-12-01 14:50:00,23.04,23.05,23.01,23.02,68377.0,23.04,23.05,23.01,23.02,68377.0
2020-12-01 14:55:00,23.01,23.04,22.99,23.01,165818.0,23.01,23.04,22.99,23.01,165818.0
2020-12-01 15:00:00,23.02,23.02,22.9,22.91,214436.0,23.02,23.02,22.9,22.91,214436.0
2020-12-01 15:05:00,22.9,22.91,22.82,22.88,339512.0,22.9,22.91,22.82,22.88,339512.0
2020-12-01 15:10:00,22.88,22.94,22.86,22.92,108149.0,22.88,22.94,22.86,22.92,108149.0
2020-12-01 15:15:00,22.93,22.95,22.89,22.92,157695.0,22.93,22.95,22.89,22.92,157695.0
2020-12-01 15:20:00,22.91,22.99,22.89,22.98,126898.0,22.91,22.99,22.89,22.98,126898.0
2020-12-01 15:25:00,22.97,23.02,22.97,22.99,171420.0,22.97,23.02,22.97,22.99,171420.0
2020-12-01 15:30:00,23.0,23.02,22.92,22.93,168387.0,23.0,23.02,22.92,22.93,168387.0
2020-12-01 15:35:00,22.93,22.94,22.88,22.9,257637.0,22.93,22.94,22.88,22.9,257637.0
2020-12-01 15:40:00,22.91,22.91,22.83,22.85,161378.0,22.91,22.91,22.83,22.85,161378.0
2020-12-01 15:45:00,22.85,22.89,22.84,22.87,212108.0,22.85,22.89,22.84,22.87,212108.0
2020-12-01 15:50:00,22.88,22.98,22.86,22.97,314140.0,22.88,22.98,22.86,22.97,314140.0
2020-12-01 15:55:00,22.98,22.98,22.85,22.94,601847.0,22.98,22.98,22.85,22.94,601847.0
2020-12-02 09:30:00,22.4,22.41,21.82,21.94,1957812.0,22.4,22.41,21.82,21.94,1957812.0
2020-12-02 09:35:00,21.93,22.4,21.91,22.4,914587.0,21.93,22.4,21.91,22.4,914587.0
2020-12-02 09:40:00,22.4,22.68,22.35,22.45,685642.0,22.4,22.68,22.35,22.45,685642.0
2020-12-02 09:45:00,22.44,22.75,22.39,22.72,500901.0,22.44,22.75,22.39,22.72,500901.0
2020-12-02 09:50:00,22.71,22.73,22.54,22.69,256528.0,22.71,22.73,22.54,22.69,256528.0
2020-12-02 09:55:00,22.7,22.93,22.69,22.91,316473.0,22.7,22.93,22.69,22.91,316473.0
2020-12-02 10:00:00,22.91,22.96,22.77,22.95,263704.0,22.91,22.96,22.77,22.95,263704.0
2020-12-02 10:05:00,22.94,22.97,22.76,22.8,199169.0,22.94,22.97,22.76,22.8,199169.0
2020-12-02 10:10:00,22.8,22.88,22.73,22.75,169016.0,22.8,22.88,22.73,22.75,169016.0
2020-12-02 10:15:00,22.74,22.86,22.71,22.86,271031.0,22.74,22.86,22.71,22.86,271031.0
2020-12-02 10:20:00,22.84,22.95,22.84,22.9,189385.0,22.84,22.95,22.84,22.9,189385.0
2020-12-02 10:25:00,22.9,23.02,22.84,22.99,295541.0,22.9,23.02,22.84,22.99,295541.0
2020-12-02 10:30:00,22.99,23.08,22.96,23.01,337684.0,22.99,23.08,22.96,23.01,337684.0
2020-12-02 10:35:00,23.01,23.16,22.99,23.12,337200.0,23.01,23.16,22.99,23.12,337200.0
2020-12-02 10:40:00,23.12,23.16,23.04,23.13,163484.0,23.12,23.16,23.04,23.13,163484.0
2020-12-02 10:45:00,23.13,23.16,23.01,23.01,282137.0,23.13,23.16,23.01,23.01,282137.0
2020-12-02 10:50:00,23.02,23.02,22.95,22.97,238156.0,23.02,23.02,22.95,22.97,238156.0
2020-12-02 10:55:00,22.98,23.11,22.97,23.11,241361.0,22.98,23.11,22.97,23.11,241361.0
2020-12-02 11:00:00,23.12,23.22,23.1,23.2,289773.0,23.12,23.22,23.1,23.2,289773.0
2020-12-02 11:05:00,23.21,23.23,23.11,23.14,162789.0,23.21,23.23,23.11,23.14,162789.0
2020-12-02 11:10:00,23.14,23.25,23.12,23.21,209117.0,23.14,23.25,23.12,23.21,209117.0
2020-12-02 11:15:00,23.21,23.29,23.15,23.28,244601.0,23.21,23.29,23.15,23.28,244601.0
2020-12-02 11:20:00,23.28,23.3,23.13,23.15,208210.0,23.28,23.3,23.13,23.15,208210.0
2020-12-02 11:25:00,23.15,23.25,23.13,23.21,113243.0,23.15,23.25,23.13,23.21,113243.0
2020-12-02 11:30:00,23.21,23.24,23.15,23.17,103699.0,23.21,23.24,23.15,23.17,103699.0
2020-12-02 11:35:00,23.17,23.26,23.14,23.24,165147.0,23.17,23.26,23.14,23.24,165147.0
2020-12-02 11:40:00,23.23,23.3,23.22,23.26,200711.0,23.23,23.3,23.22,23.26,200711.0
2020-12-02 11:45:00,23.26,23.34,23.24,23.31,142468.0,23.26,23.34,23.24,23.31,142468.0
2020-12-02 11:50:00,23.31,23.46,23.3,23.41,182336.0,23.31,23.46,23.3,23.41,182336.0
2020-12-02 11:55:00,23.4,23.43,23.33,23.37,154651.0,23.4,23.43,23.33,23.37,154651.0
2020-12-02 12:00:00,23.37,23.41,23.33,23.39,191608.0,23.37,23.41,23.33,23.39,191608.0
2020-12-02 12:05:00,23.38,23.39,23.25,23.29,216848.0,23.38,23.39,23.25,23.29,216848.0
2020-12-02 12:10:00,23.29,23.32,23.19,23.21,131933.0,23.29,23.32,23.19,23.21,131933.0
2020-12-02 12:15:00,23.21,23.26,23.2,23.25,174184.0,23.21,23.26,23.2,23.25,174184.0
2020-12-02 12:20:00,23.25,23.28,23.23,23.25,84148.0,23.25,23.28,23.23,23.25,84148.0
2020-12-02 12:25:00,23.25,23.25,23.2,23.21,61520.0,23.25,23.25,23.2,23.21,61520.0
2020-12-02 12:30:00,23.21,23.21,23.11,23.12,165012.0,23.21,23.21,23.11,23.12,165012.0
2020-12-02 12:35:00,23.12,23.12,23.02,23.03,302319.0,23.12,23.12,23.02,23.03,302319.0
2020-12-02 12:40:00,23.03,23.11,23.0,23.09,283653.0,23.03,23.11,23.0,23.09,283653.0
2020-12-02 12:45:00,23.09,23.1,23.01,23.03,143773.0,23.09,23.1,23.01,23.03,143773.0
2020-12-02 12:50:00,23.04,23.11,23.02,23.08,122194.0,23.04,23.11,23.02,23.08,122194.0
2020-12-02 12:55:00,23.08,23.08,23.02,23.05,78123.0,23.08,23.08,23.02,23.05,78123.0
2020-12-02 13:00:00,23.05,23.05,22.94,23.01,240979.0,23.05,23.05,22.94,23.01,240979.0
2020-12-02 13:05:00,23.02,23.06,23.01,23.03,78559.0,23.02,23.06,23.01,23.03,78559.0
2020-12-02 13:10:00,23.04,23.09,23.03,23.07,119526.0,23.04,23.09,23.03,23.07,119526.0
2020-12-02 13:15:00,23.06,23.15,23.05,23.14,73831.0,23.06,23.15,23.05,23.14,73831.0
2020-12-02 13:20:00,23.14,23.17,23.07,23.1,136682.0,23.14,23.17,23.07,23.1,136682.0
2020-12-02 13:25:00,23.1,23.14,23.07,23.1,105701.0,23.1,23.14,23.07,23.1,105701.0
2020-12-02 13:30:00,23.1,23.11,23.02,23.03,78856.0,23.1,23.11,23.02,23.03,78856.0
2020-12-02 13:35:00,23.03,23.06,23.02,23.03,71172.0,23.03,23.06,23.02,23.03,71172.0
2020-12-02 13:40:00,23.03,23.06,22.99,23.0,115829.0,23.03,23.06,22.99,23.0,115829.0
2020-12-02 13:45:00,23.0,23.01,22.93,22.96,187854.0,23.0,23.01,22.93,22.96,187854.0
2020-12-02 13:50:00,22.96,23.0,22.92,22.98,135572.0,22.96,23.0,22.92,22.98,135572.0
2020-12-02 13:55:00,22.98,23.0,22.95,22.96,95620.0,22.98,23.0,22.95,22.96,95620.0
2020-12-02 14:00:00,22.96,23.02,22.94,23.02,119751.0,22.96,23.02,22.94,23.02,119751.0
2020-12-02 14:05:00,23.02,23.05,23.01,23.04,91479.0,23.02,23.05,23.01,23.04,91479.0
2020-12-02 14:10:00,23.05,23.05,22.99,23.03,96593.0,23.05,23.05,22.99,23.03,96593.0
2020-12-02 14:15:00,23.03,23.09,23.02,23.08,216329.0,23.03,23.09,23.02,23.08,216329.0
2020-12-02 14:20:00,23.09,23.09,23.03,23.08,93826.0,23.09,23.09,23.03,23.08,93826.0
2020-12-02 14:25:00,23.08,23.16,23.06,23.13,114657.0,23.08,23.16,23.06,23.13,114657.0
2020-12-02 14:30:00,23.14,23.26,23.13,23.21,195332.0,23.14,23.26,23.13,23.21,195332.0
2020-12-02 14:35:00,23.22,23.24,23.2,23.23,182173.0,23.22,23.24,23.2,23.23,182173.0
2020-12-02 14:40:00,23.23,23.3,23.2,23.29,211237.0,23.23,23.3,23.2,23.29,211237.0
2020-12-02 14:45:00,23.29,23.36,23.27,23.27,229464.0,23.29,23.36,23.27,23.27,229464.0
2020-12-02 14:50:00,23.27,23.3,23.24,23.3,127073.0,23.27,23.3,23.24,23.3,127073.0
2020-12-02 14:55:00,23.3,23.33,23.25,23.25,110664.0,23.3,23.33,23.25,23.25,110664.0
2020-12-02 15:00:00,23.26,23.27,23.22,23.27,77738.0,23.26,23.27,23.22,23.27,77738.0
2020-12-02 15:05:00,23.28,23.28,23.18,23.22,86432.0,23.28,23.28,23.18,23.22,86432.0
2020-12-02 15:10:00,23.21,23.27,23.2,23.23,80719.0,23.21,23.27,23.2,23.23,80719.0
2020-12-02 15:15:00,23.24,23.28,23.22,23.28,74795.0,23.24,23.28,23.22,23.28,74795.0
2020-12-02 15:20:00,23.27,23.32,23.25,23.3,146784.0,23.27,23.32,23.25,23.3,146784.0
2020-12-02 15:25:00,23.3,23.35,23.29,23.34,140446.0,23.3,23.35,23.29,23.34,140446.0
2020-12-02 15:30:00,23.34,23.4,23.31,23.36,276907.0,23.34,23.4,23.31,23.36,276907.0
2020-12-02 15:35:00,23.35,23.4,23.34,23.37,137954.0,23.35,23.4,23.34,23.37,137954.0
2020-12-02 15:40:00,23.37,23.43,23.36,23.41,204498.0,23.37,23.43,23.36,23.41,204498.0
2020-12-02 15:45:00,23.41,23.49,23.39,23.48,286029.0,23.41,23.49,23.39,23.48,286029.0
2020-12-02 15:50:00,23.48,23.5,23.4,23.4,387469.0,23.48,23.5,23.4,23.4,387469.0
2020-12-02 15:55:00,23.4,23.41,23.35,23.4,678734.0,23.4,23.41,23.35,23.4,678734.0
2020-12-03 09:30:00,23.6,23.97,23.55,23.95,1631528.0,23.6,23.97,23.55,23.95,1631528.0
2020-12-03 09:35:00,23.93,24.15,23.9,24.13,788553.0,23.93,24.15,23.9,24.13,788553.0
2020-12-03 09:40:00,24.14,24.24,24.02,24.21,591329.0,24.14,24.24,24.02,24.21,591329.0
2020-12-03 09:45:00,24.21,24.24,24.07,24.18,590423.0,24.21,24.24,24.07,24.18,590423.0
2020-12-03 09:50:00,24.18,24.45,24.15,24.42,761517.0,24.18,24.45,24.15,24.42,761517.0
2020-12-03 09:55:00,24.42,24.65,24.4,24.55,825314.0,24.42,24.65,24.4,24.55,825314.0
2020-12-03 10:00:00,24.55,24.56,24.38,24.5,608221.0,24.55,24.56,24.38,24.5,608221.0
2020-12-03 10:05:00,24.51,24.57,24.35,24.35,499028.0,24.51,24.57,24.35,24.35,499028.0
2020-12-03 10:10:00,24.35,24.63,24.33,24.6,517887.0,24.35,24.63,24.33,24.6,517887.0
2020-12-03 10:15:00,24.61,24.74,24.6,24.73,493546.0,24.61,24.74,24.6,24.73,493546.0
2020-12-03 10:20:00,24.73,24.9,24.71,24.79,971507.0,24.73,24.9,24.71,24.79,971507.0
2020-12-03 10:25:00,24.79,24.82,24.68,24.76,541547.0,24.79,24.82,24.68,24.76,541547.0
2020-12-03 10:30:00,24.76,24.92,24.74,24.9,446982.0,24.76,24.92,24.74,24.9,446982.0
2020-12-03 10:35:00,24.91,25.04,24.89,24.92,995095.0,24.91,25.04,24.89,24.92,995095.0
2020-12-03 10:40:00,24.92,24.93,24.76,24.84,620090.0,24.92,24.93,24.76,24.84,620090.0
2020-12-03 10:45:00,24.84,24.84,24.64,24.77,556199.0,24.84,24.84,24.64,24.77,556199.0
2020-12-03 10:50:00,24.77,24.95,24.75,24.85,379250.0,24.77,24.95,24.75,24.85,379250.0
2020-12-03 10:55:00,24.84,25.14,24.83,25.12,630466.0,24.84,25.14,24.83,25.12,630466.0
2020-12-03 11:00:00,25.12,25.2,25.06,25.1,692186.0,25.12,25.2,25.06,25.1,692186.0
2020-12-03 11:05:00,25.11,25.12,24.93,24.94,1082349.0,25.11,25.12,24.93,24.94,1082349.0
2020-12-03 11:10:00,24.94,24.95,24.7,24.74,628486.0,24.94,24.95,24.7,24.74,628486.0
2020-12-03 11:15:00,24.75,24.94,24.74,24.93,397823.0,24.75,24.94,24.74,24.93,397823.0
2020-12-03 11:20:00,24.93,25.06,24.91,25.02,375822.0,24.93,25.06,24.91,25.02,375822.0
2020-12-03 11:25:00,25.01,25.12,24.95,25.12,373514.0,25.01,25.12,24.95,25.12,373514.0
2020-12-03 11:30:00,25.12,25.19,25.09,25.16,383598.0,25.12,25.19,25.09,25.16,383598.0
2020-12-03 11:35:00,25.16,25.34,25.15,25.27,887768.0,25.16,25.34,25.15,25.27,887768.0
2020-12-03 11:40:00,25.27,25.45,25.27,25.41,676444.0,25.27,25.45,25.27,25.41,676444.0
2020-12-03 11:45:00,25.41,25.5,25.4,25.46,485884.0,25.41,25.5,25.4,25.46,485884.0
2020-12-03 11:50:00,25.46,25.56,25.32,25.33,552808.0,25.46,25.56,25.32,25.33,552808.0
2020-12-03 11:55:00,25.33,25.5,25.27,25.48,476780.0,25.33,25.5,25.27,25.48,476780.0
2020-12-03 12:00:00,25.48,25.54,25.39,25.43,340955.0,25.48,25.54,25.39,25.43,340955.0
2020-12-03 12:05:00,25.43,25.62,25.34,25.61,1843935.0,25.43,25.62,25.34,25.61,1843935.0
2020-12-03 12:10:00,25.61,25.75,25.57,25.75,543585.0,25.61,25.75,25.57,25.75,543585.0
2020-12-03 12:15:00,25.75,25.77,25.66,25.7,458294.0,25.75,25.77,25.66,25.7,458294.0
2020-12-03 12:20:00,25.7,25.76,25.63,25.72,534078.0,25.7,25.76,25.63,25.72,534078.0
2020-12-03 12:25:00,25.73,25.77,25.68,25.7,335126.0,25.73,25.77,25.68,25.7,335126.0
2020-12-03 12:30:00,25.69,25.69,25.44,25.54,597370.0,25.69,25.69,25.44,25.54,597370.0
2020-12-03 12:35:00,25.54,25.57,25.41,25.42,301815.0,25.54,25.57,25.41,25.42,301815.0
2020-12-03 12:40:00,25.42,25.53,25.36,25.49,369305.0,25.42,25.53,25.36,25.49,369305.0
2020-12-03 12:45:00,25.49,25.51,25.38,25.46,212937.0,25.49,25.51,25.38,25.46,212937.0
2020-12-03 12:50:00,25.47,25.48,25.34,25.4,276795.0,25.47,25.48,25.34,25.4,276795.0
2020-12-03 12:55:00,25.41,25.49,25.39,25.48,211199.0,25.41,25.49,25.39,25.48,211199.0
2020-12-03 13:00:00,25.48,25.56,25.39,25.55,357277.0,25.48,25.56,25.39,25.55,357277.0
2020-12-03 13:05:00,25.55,25.59,25.41,25.44,240269.0,25.55,25.59,25.41,25.44,240269.0
2020-12-03 13:10:00,25.45,25.58,25.4,25.57,259409.0,25.45,25.58,25.4,25.57,259409.0
2020-12-03 13:15:00,25.56,25.6,25.51,25.57,195561.0,25.56,25.6,25.51,25.57,195561.0
2020-12-03 13:20:00,25.57,25.64,25.51,25.64,183981.0,25.57,25.64,25.51,25.64,183981.0
2020-12-03 13:25:00,25.64,25.74,25.64,25.69,683708.0,25.64,25.74,25.64,25.69,683708.0
2020-12-03 13:30:00,25.69,25.77,25.65,25.74,273963.0,25.69,25.77,25.65,25.74,273963.0
2020-12-03 13:35:00,25.73,25.74,25.57,25.57,229687.0,25.73,25.74,25.57,25.57,229687.0
2020-12-03 13:40:00,25.58,25.59,25.36,25.41,382693.0,25.58,25.59,25.36,25.41,382693.0
2020-12-03 13:45:00,25.42,25.44,25.34,25.36,264021.0,25.42,25.44,25.34,25.36,264021.0
2020-12-03 13:50:00,25.36,25.53,25.29,25.4,383087.0,25.36,25.53,25.29,25.4,383087.0
2020-12-03 13:55:00,25.4,25.41,25.12,25.24,586571.0,25.4,25.41,25.12,25.24,586571.0
2020-12-03 14:00:00,25.24,25.3,25.15,25.19,351993.0,25.24,25.3,25.15,25.19,351993.0
2020-12-03 14:05:00,25.19,25.34,25.18,25.27,209891.0,25.19,25.34,25.18,25.27,209891.0
2020-12-03 14:10:00,25.26,25.38,25.25,25.37,286303.0,25.26,25.38,25.25,25.37,286303.0
2020-12-03 14:15:00,25.39,25.51,25.32,25.5,296742.0,25.39,25.51,25.32,25.5,296742.0
2020-12-03 14:20:00,25.5,25.55,25.45,25.46,347957.0,25.5,25.55,25.45,25.46,347957.0
2020-12-03 14:25:00,25.47,25.55,25.45,25.54,207695.0,25.47,25.55,25.45,25.54,207695.0
2020-12-03 14:30:00,25.54,25.55,25.4,25.43,200118.0,25.54,25.55,25.4,25.43,200118.0
2020-12-03 14:35:00,25.43,25.46,25.37,25.45,136811.0,25.43,25.46,25.37,25.45,136811.0
2020-12-03 14:40:00,25.45,25.46,25.39,25.45,147321.0,25.45,25.46,25.39,25.45,147321.0
2020-12-03 14:45:00,25.44,25.61,25.44,25.59,274606.0,25.44,25.61,25.44,25.59,274606.0
2020-12-03 14:50:00,25.58,25.6,25.46,25.46,220675.0,25.58,25.6,25.46,25.46,220675.0
2020-12-03 14:55:00,25.47,25.53,25.44,25.52,187803.0,25.47,25.53,25.44,25.52,187803.0
2020-12-03 15:00:00,25.53,25.62,25.47,25.6,250910.0,25.53,25.62,25.47,25.6,250910.0
2020-12-03 15:05:00,25.6,25.63,25.56,25.57,276102.0,25.6,25.63,25.56,25.57,276102.0
2020-12-03 15:10:00,25.58,25.67,25.56,25.62,225324.0,25.58,25.67,25.56,25.62,225324.0
2020-12-03 15:15:00,25.63,25.7,25.6,25.7,241694.0,25.63,25.7,25.6,25.7,241694.0
2020-12-03 15:20:00,25.7,25.7,25.62,25.69,241149.0,25.7,25.7,25.62,25.69,241149.0
2020-12-03 15:25:00,25.7,25.7,25.62,25.64,259565.0,25.7,25.7,25.62,25.64,259565.0
2020-12-03 15:30:00,25.64,25.8,25.63,25.74,742735.0,25.64,25.8,25.63,25.74,742735.0
2020-12-03 15:35:00,25.74,25.77,25.56,25.57,482696.0,25.74,25.77,25.56,25.57,482696.0
2020-12-03 15:40:00,25.56,25.57,25.12,25.27,976845.0,25.56,25.57,25.12,25.27,976845.0
2020-12-03 15:45:00,25.29,25.46,25.15,25.46,681899.0,25.29,25.46,25.15,25.46,681899.0
2020-12-03 15:50:00,25.45,25.46,25.26,25.3,540180.0,25.45,25.46,25.26,25.3,540180.0
2020-12-03 15:55:00,25.3,25.43,25.27,25.42,974775.0,25.3,25.43,25.27,25.42,974775.0
2020-12-04 09:30:00,26.11,26.25,25.72,26.23,2066223.0,26.11,26.25,25.72,26.23,2066223.0
2020-12-04 09:35:00,26.19,26.28,25.85,25.91,1224814.0,26.19,26.28,25.85,25.91,1224814.0
2020-12-04 09:40:00,25.91,26.29,25.78,26.29,915694.0,25.91,26.29,25.78,26.29,915694.0
2020-12-04 09:45:00,26.28,26.38,26.0,26.23,827551.0,26.28,26.38,26.0,26.23,827551.0
2020-12-04 09:50:00,26.23,26.45,26.17,26.38,759770.0,26.23,26.45,26.17,26.38,759770.0
2020-12-04 09:55:00,26.38,26.44,26.15,26.21,526529.0,26.38,26.44,26.15,26.21,526529.0
2020-12-04 10:00:00,26.2,26.21,25.55,25.57,1383615.0,26.2,26.21,25.55,25.57,1383615.0
2020-12-04 10:05:00,25.56,25.83,25.56,25.69,1048255.0,25.56,25.83,25.56,25.69,1048255.0
2020-12-04 10:10:00,25.69,25.77,25.4,25.5,1521375.0,25.69,25.77,25.4,25.5,1521375.0
2020-12-04 10:15:00,25.5,25.61,25.25,25.31,889732.0,25.5,25.61,25.25,25.31,889732.0
2020-12-04 10:20:00,25.32,25.4,25.2,25.39,637402.0,25.32,25.4,25.2,25.39,637402.0
2020-12-04 10:25:00,25.39,25.39,25.19,25.2,604455.0,25.39,25.39,25.19,25.2,604455.0
2020-12-04 10:30:00,25.2,25.44,25.17,25.4,476980.0,25.2,25.44,25.17,25.4,476980.0
2020-12-04 10:35:00,25.4,25.56,25.36,25.52,598886.0,25.4,25.56,25.36,25.52,598886.0
2020-12-04 10:40:00,25.51,25.64,25.29,25.34,512929.0,25.51,25.64,25.29,25.34,512929.0
2020-12-04 10:45:00,25.34,25.36,25.17,25.28,354801.0,25.34,25.36,25.17,25.28,354801.0
2020-12-04 10:50:00,25.27,25.29,25.19,25.24,387279.0,25.27,25.29,25.19,25.24,387279.0
2020-12-04 10:55:00,25.24,25.47,25.22,25.42,380188.0,25.24,25.47,25.22,25.42,380188.0
2020-12-04 11:00:00,25.41,25.57,25.38,25.54,323681.0,25.41,25.57,25.38,25.54,323681.0
2020-12-04 11:05:00,25.53,25.79,25.5,25.75,393575.0,25.53,25.79,25.5,25.75,393575.0
2020-12-04 11:10:00,25.75,25.82,25.68,25.77,446153.0,25.75,25.82,25.68,25.77,446153.0
2020-12-04 11:15:00,25.76,25.87,25.74,25.79,386876.0,25.76,25.87,25.74,25.79,386876.0
2020-12-04 11:20:00,25.8,25.94,25.79,25.93,443826.0,25.8,25.94,25.79,25.93,443826.0
2020-12-04 11:25:00,25.93,26.15,25.91,26.14,636405.0,25.93,26.15,25.91,26.14,636405.0
2020-12-04 11:30:00,26.15,26.15,25.93,25.95,466571.0,26.15,26.15,25.93,25.95,466571.0
2020-12-04 11:35:00,25.95,25.96,25.78,25.84,472806.0,25.95,25.96,25.78,25.84,472806.0
2020-12-04 11:40:00,25.83,25.98,25.81,25.97,368622.0,25.83,25.98,25.81,25.97,368622.0
2020-12-04 11:45:00,25.98,25.98,25.79,25.91,221209.0,25.98,25.98,25.79,25.91,221209.0
2020-12-04 11:50:00,25.91,25.96,25.84,25.9,216124.0,25.91,25.96,25.84,25.9,216124.0
2020-12-04 11:55:00,25.91,26.02,25.88,25.99,164653.0,25.91,26.02,25.88,25.99,164653.0
2020-12-04 12:00:00,26.0,26.15,25.99,26.12,296135.0,26.0,26.15,25.99,26.12,296135.0
2020-12-04 12:05:00,26.12,26.15,26.02,26.11,293499.0,26.12,26.15,26.02,26.11,293499.0
2020-12-04 12:10:00,26.11,26.18,26.07,26.11,259392.0,26.11,26.18,26.07,26.11,259392.0
2020-12-04 12:15:00,26.11,26.18,26.11,26.13,137239.0,26.11,26.18,26.11,26.13,137239.0
2020-12-04 12:20:00,26.13,26.15,26.08,26.12,114003.0,26.13,26.15,26.08,26.12,114003.0
2020-12-04 12:25:00,26.12,26.17,26.07,26.16,236861.0,26.12,26.17,26.07,26.16,236861.0
2020-12-04 12:30:00,26.17,26.18,26.11,26.13,166163.0,26.17,26.18,26.11,26.13,166163.0
2020-12-04 12:35:00,26.14,26.21,26.13,26.14,160719.0,26.14,26.21,26.13,26.14,160719.0
2020-12-04 12:40:00,26.15,26.22,26.13,26.17,141107.0,26.15,26.22,26.13,26.17,141107.0
2020-12-04 12:45:00,26.17,26.24,26.16,26.23,190349.0,26.17,26.24,26.16,26.23,190349.0
2020-12-04 12:50:00,26.23,26.27,26.19,26.26,408036.0,26.23,26.27,26.19,26.26,408036.0
2020-12-04 12:55:00,26.26,26.29,26.19,26.19,217313.0,26.26,26.29,26.19,26.19,217313.0
2020-12-04 13:00:00,26.2,26.23,26.16,26.21,137578.0,26.2,26.23,26.16,26.21,137578.0
2020-12-04 13:05:00,26.22,26.23,26.17,26.22,144459.0,26.22,26.23,26.17,26.22,144459.0
2020-12-04 13:10:00,26.22,26.25,26.18,26.2,285471.0,26.22,26.25,26.18,26.2,285471.0
2020-12-04 13:15:00,26.19,26.2,26.06,26.07,183351.0,26.19,26.2,26.06,26.07,183351.0
2020-12-04 13:20:00,26.07,26.08,25.95,25.96,254243.0,26.07,26.08,25.95,25.96,254243.0
2020-12-04 13:25:00,25.96,26.05,25.94,26.05,146971.0,25.96,26.05,25.94,26.05,146971.0
2020-12-04 13:30:00,26.05,26.09,26.01,26.06,152521.0,26.05,26.09,26.01,26.06,152521.0
2020-12-04 13:35:00,26.06,26.17,26.06,26.15,118208.0,26.06,26.17,26.06,26.15,118208.0
2020-12-04 13:40:00,26.14,26.17,26.08,26.14,115838.0,26.14,26.17,26.08,26.14,115838.0
2020-12-04 13:45:00,26.14,26.17,26.11,26.16,115097.0,26.14,26.17,26.11,26.16,115097.0
2020-12-04 13:50:00,26.17,26.19,26.11,26.12,145993.0,26.17,26.19,26.11,26.12,145993.0
2020-12-04 13:55:00,26.12,26.18,26.07,26.14,166655.0,26.12,26.18,26.07,26.14,166655.0
2020-12-04 14:00:00,26.15,26.28,26.12,26.27,161315.0,26.15,26.28,26.12,26.27,161315.0
2020-12-04 14:05:00,26.27,26.32,26.26,26.27,324618.0,26.27,26.32,26.26,26.27,324618.0
2020-12-04 14:10:00,26.27,26.33,26.26,26.28,147995.0,26.27,26.33,26.26,26.28,147995.0
2020-12-04 14:15:00,26.28,26.3,26.26,26.27,128457.0,26.28,26.3,26.26,26.27,128457.0
2020-12-04 14:20:00,26.26,26.31,26.25,26.31,108883.0,26.26,26.31,26.25,26.31,108883.0
2020-12-04 14:25:00,26.31,26.33,26.25,26.29,171358.0,26.31,26.33,26.25,26.29,171358.0
2020-12-04 14:30:00,26.29,26.38,26.29,26.33,199512.0,26.29,26.38,26.29,26.33,199512.0
2020-12-04 14:35:00,26.33,26.33,26.22,26.23,162254.0,26.33,26.33,26.22,26.23,162254.0
2020-12-04 14:40:00,26.22,26.33,26.22,26.32,176787.0,26.22,26.33,26.22,26.32,176787.0
2020-12-04 14:45:00,26.32,26.34,26.27,26.32,98528.0,26.32,26.34,26.27,26.32,98528.0
2020-12-04 14:50:00,26.33,26.38,26.31,26.36,158573.0,26.33,26.38,26.31,26.36,158573.0
2020-12-04 14:55:00,26.35,26.41,26.33,26.35,276183.0,26.35,26.41,26.33,26.35,276183.0
2020-12-04 15:00:00,26.35,26.35,26.15,26.19,308445.0,26.35,26.35,26.15,26.19,308445.0
2020-12-04 15:05:00,26.19,26.21,26.15,26.19,141737.0,26.19,26.21,26.15,26.19,141737.0
2020-12-04 15:10:00,26.18,26.19,26.1,26.11,172150.0,26.18,26.19,26.1,26.11,172150.0
2020-12-04 15:15:00,26.11,26.13,26.06,26.11,159258.0,26.11,26.13,26.06,26.11,159258.0
2020-12-04 15:20:00,26.11,26.12,26.06,26.08,194801.0,26.11,26.12,26.06,26.08,194801.0
2020-12-04 15:25:00,26.07,26.1,26.04,26.05,148650.0,26.07,26.1,26.04,26.05,148650.0
2020-12-04 15:30:00,26.06,26.2,26.06,26.2,216404.0,26.06,26.2,26.06,26.2,216404.0
2020-12-04 15:35:00,26.2,26.25,26.16,26.24,208574.0,26.2,26.25,26.16,26.24,208574.0
2020-12-04 15:40:00,26.23,26.3,26.23,26.26,246187.0,26.23,26.3,26.23,26.26,246187.0
2020-12-04 15:45:00,26.25,26.33,26.25,26.28,200578.0,26.25,26.33,26.25,26.28,200578.0
2020-12-04 15:50:00,26.28,26.3,26.25,26.29,268765.0,26.28,26.3,26.25,26.29,268765.0
2020-12-04 15:55:00,26.29,26.3,26.22,26.3,670785.0,26.29,26.3,26.22,26.3,670785.0
2020-12-07 09:30:00,26.32,26.65,25.83,25.86,1503192.0,26.32,26.65,25.83,25.86,1503192.0
2020-12-07 09:35:00,25.84,26.2,25.84,25.95,877840.0,25.84,26.2,25.84,25.95,877840.0
2020-12-07 09:40:00,25.94,26.22,25.81,26.2,863649.0,25.94,26.22,25.81,26.2,863649.0
2020-12-07 09:45:00,26.2,26.37,26.1,26.37,617659.0,26.2,26.37,26.1,26.37,617659.0
2020-12-07 09:50:00,26.37,26.41,26.05,26.05,461404.0,26.37,26.41,26.05,26.05,461404.0
2020-12-07 09:55:00,26.06,26.21,26.06,26.17,515332.0,26.06,26.21,26.06,26.17,515332.0
2020-12-07 10:00:00,26.17,26.2,25.81,25.83,695616.0,26.17,26.2,25.81,25.83,695616.0
2020-12-07 10:05:00,25.83,26.01,25.7,25.98,504435.0,25.83,26.01,25.7,25.98,504435.0
2020-12-07 10:10:00,25.99,26.17,25.98,26.16,451423.0,25.99,26.17,25.98,26.16,451423.0
2020-12-07 10:15:00,26.15,26.17,25.98,26.11,334130.0,26.15,26.17,25.98,26.11,334130.0
2020-12-07 10:20:00,26.12,26.23,26.07,26.19,250552.0,26.12,26.23,26.07,26.19,250552.0
2020-12-07 10:25:00,26.18,26.39,26.17,26.39,306520.0,26.18,26.39,26.17,26.39,306520.0
2020-12-07 10:30:00,26.39,26.5,26.37,26.45,424748.0,26.39,26.5,26.37,26.45,424748.0
2020-12-07 10:35:00,26.46,26.59,26.43,26.46,421473.0,26.46,26.59,26.43,26.46,421473.0
2020-12-07 10:40:00,26.46,26.5,26.34,26.38,351178.0,26.46,26.5,26.34,26.38,351178.0
2020-12-07 10:45:00,26.38,26.39,26.23,26.24,248192.0,26.38,26.39,26.23,26.24,248192.0
2020-12-07 10:50:00,26.23,26.48,26.2,26.43,252246.0,26.23,26.48,26.2,26.43,252246.0
2020-12-07 10:55:00,26.43,26.5,26.37,26.42,243067.0,26.43,26.5,26.37,26.42,243067.0
2020-12-07 11:00:00,26.42,26.45,26.35,26.38,165303.0,26.42,26.45,26.35,26.38,165303.0
2020-12-07 11:05:00,26.38,26.43,26.26,26.26,322694.0,26.38,26.43,26.26,26.26,322694.0
2020-12-07 11:10:00,26.26,26.38,26.22,26.36,353898.0,26.26,26.38,26.22,26.36,353898.0
2020-12-07 11:15:00,26.37,26.37,26.25,26.27,233586.0,26.37,26.37,26.25,26.27,233586.0
2020-12-07 11:20:00,26.26,26.3,26.2,26.29,295794.0,26.26,26.3,26.2,26.29,295794.0
2020-12-07 11:25:00,26.29,26.44,26.27,26.35,248361.0,26.29,26.44,26.27,26.35,248361.0
2020-12-07 11:30:00,26.37,26.41,26.34,26.36,106650.0,26.37,26.41,26.34,26.36,106650.0
2020-12-07 11:35:00,26.37,26.48,26.36,26.47,129272.0,26.37,26.48,26.36,26.47,129272.0
2020-12-07 11:40:00,26.48,26.53,26.37,26.38,356044.0,26.48,26.53,26.37,26.38,356044.0
2020-12-07 11:45:00,26.38,26.51,26.37,26.48,165911.0,26.38,26.51,26.37,26.48,165911.0
2020-12-07 11:50:00,26.48,26.49,26.38,26.41,108779.0,26.48,26.49,26.38,26.41,108779.0
2020-12-07 11:55:00,26.42,26.45,26.34,26.41,204847.0,26.42,26.45,26.34,26.41,204847.0
2020-12-07 12:00:00,26.4,26.4,26.31,26.34,284293.0,26.4,26.4,26.31,26.34,284293.0
2020-12-07 12:05:00,26.33,26.46,26.32,26.44,185902.0,26.33,26.46,26.32,26.44,185902.0
2020-12-07 12:10:00,26.45,26.45,26.37,26.38,93162.0,26.45,26.45,26.37,26.38,93162.0
2020-12-07 12:15:00,26.39,26.44,26.38,26.43,62595.0,26.39,26.44,26.38,26.43,62595.0
2020-12-07 12:20:00,26.43,26.45,26.39,26.43,62774.0,26.43,26.45,26.39,26.43,62774.0
2020-12-07 12:25:00,26.43,26.43,26.36,26.36,68658.0,26.43,26.43,26.36,26.36,68658.0
2020-12-07 12:30:00,26.35,26.38,26.33,26.37,64373.0,26.35,26.38,26.33,26.37,64373.0
2020-12-07 12:35:00,26.36,26.41,26.34,26.37,83345.0,26.36,26.41,26.34,26.37,83345.0
2020-12-07 12:40:00,26.38,26.42,26.36,26.41,49131.0,26.38,26.42,26.36,26.41,49131.0
2020-12-07 12:45:00,26.41,26.47,26.39,26.45,115906.0,26.41,26.47,26.39,26.45,115906.0
2020-12-07 12:50:00,26.45,26.46,26.38,26.41,98167.0,26.45,26.46,26.38,26.41,98167.0
2020-12-07 12:55:00,26.41,26.49,26.41,26.44,122858.0,26.41,26.49,26.41,26.44,122858.0
2020-12-07 13:00:00,26.44,26.45,26.4,26.44,75161.0,26.44,26.45,26.4,26.44,75161.0
2020-12-07 13:05:00,26.45,26.48,26.42,26.44,83209.0,26.45,26.48,26.42,26.44,83209.0
2020-12-07 13:10:00,26.42,26.45,26.38,26.41,78866.0,26.42,26.45,26.38,26.41,78866.0
2020-12-07 13:15:00,26.41,26.43,26.39,26.42,68013.0,26.41,26.43,26.39,26.42,68013.0
2020-12-07 13:20:00,26.43,26.5,26.4,26.49,89034.0,26.43,26.5,26.4,26.49,89034.0
2020-12-07 13:25:00,26.5,26.55,26.46,26.47,277100.0,26.5,26.55,26.46,26.47,277100.0
2020-12-07 13:30:00,26.48,26.57,26.47,26.56,125012.0,26.48,26.57,26.47,26.56,125012.0
2020-12-07 13:35:00,26.57,26.59,26.42,26.45,122135.0,26.57,26.59,26.42,26.45,122135.0
2020-12-07 13:40:00,26.45,26.46,26.3,26.3,170370.0,26.45,26.46,26.3,26.3,170370.0
2020-12-07 13:45:00,26.3,26.33,26.22,26.3,294328.0,26.3,26.33,26.22,26.3,294328.0
2020-12-07 13:50:00,26.31,26.34,26.27,26.32,165630.0,26.31,26.34,26.27,26.32,165630.0
2020-12-07 13:55:00,26.32,26.33,26.23,26.24,69739.0,26.32,26.33,26.23,26.24,69739.0
2020-12-07 14:00:00,26.23,26.3,26.22,26.29,133338.0,26.23,26.3,26.22,26.29,133338.0
2020-12-07 14:05:00,26.29,26.34,26.28,26.33,89120.0,26.29,26.34,26.28,26.33,89120.0
2020-12-07 14:10:00,26.33,26.34,26.25,26.29,118845.0,26.33,26.34,26.25,26.29,118845.0
2020-12-07 14:15:00,26.29,26.35,26.28,26.35,160328.0,26.29,26.35,26.28,26.35,160328.0
2020-12-07 14:20:00,26.34,26.37,26.32,26.37,91887.0,26.34,26.37,26.32,26.37,91887.0
2020-12-07 14:25:00,26.36,26.44,26.36,26.42,195803.0,26.36,26.44,26.36,26.42,195803.0
2020-12-07 14:30:00,26.42,26.44,26.33,26.34,267731.0,26.42,26.44,26.33,26.34,267731.0
2020-12-07 14:35:00,26.35,26.35,26.27,26.33,201647.0,26.35,26.35,26.27,26.33,201647.0
2020-12-07 14:40:00,26.33,26.36,26.3,26.34,80942.0,26.33,26.36,26.3,26.34,80942.0
2020-12-07 14:45:00,26.34,26.38,26.31,26.38,108539.0,26.34,26.38,26.31,26.38,108539.0
2020-12-07 14:50:00,26.38,26.43,26.36,26.37,251198.0,26.38,26.43,26.36,26.37,251198.0
2020-12-07 14:55:00,26.37,26.41,26.36,26.38,63444.0,26.37,26.41,26.36,26.38,63444.0
2020-12-07 15:00:00,26.38,26.39,26.33,26.35,108577.0,26.38,26.39,26.33,26.35,108577.0
2020-12-07 15:05:00,26.35,26.36,26.3,26.32,78407.0,26.35,26.36,26.3,26.32,78407.0
2020-12-07 15:10:00,26.31,26.31,26.21,26.22,260343.0,26.31,26.31,26.21,26.22,260343.0
2020-12-07 15:15:00,26.21,26.31,26.21,26.3,175677.0,26.21,26.31,26.21,26.3,175677.0
2020-12-07 15:20:00,26.3,26.3,26.21,26.21,192329.0,26.3,26.3,26.21,26.21,192329.0
2020-12-07 15:25:00,26.21,26.26,26.2,26.23,248954.0,26.21,26.26,26.2,26.23,248954.0
2020-12-07 15:30:00,26.23,26.35,26.23,26.31,234725.0,26.23,26.35,26.23,26.31,234725.0
2020-12-07 15:35:00,26.32,26.43,26.31,26.41,212242.0,26.32,26.43,26.31,26.41,212242.0
2020-12-07 15:40:00,26.41,26.43,26.33,26.38,192487.0,26.41,26.43,26.33,26.38,192487.0
2020-12-07 15:45:00,26.37,26.43,26.33,26.36,327889.0,26.37,26.43,26.33,26.36,327889.0
2020-12-07 15:50:00,26.37,26.49,26.36,26.42,653519.0,26.37,26.49,26.36,26.42,653519.0
2020-12-07 15:55:00,26.41,26.5,26.39,26.5,675619.0,26.41,26.5,26.39,26.5,675619.0
2020-12-08 09:30:00,26.34,27.17,26.25,27.12,1239866.0,26.34,27.17,26.25,27.12,1239866.0
2020-12-08 09:35:00,27.12,27.58,27.08,27.48,1078824.0,27.12,27.58,27.08,27.48,1078824.0
2020-12-08 09:40:00,27.47,27.5,26.91,27.09,1050130.0,27.47,27.5,26.91,27.09,1050130.0
2020-12-08 09:45:00,27.07,27.26,27.01,27.19,514707.0,27.07,27.26,27.01,27.19,514707.0
2020-12-08 09:50:00,27.19,27.25,27.06,27.19,432813.0,27.19,27.25,27.06,27.19,432813.0
2020-12-08 09:55:00,27.19,27.33,27.11,27.23,717422.0,27.19,27.33,27.11,27.23,717422.0
2020-12-08 10:00:00,27.22,27.39,27.19,27.37,640173.0,27.22,27.39,27.19,27.37,640173.0
2020-12-08 10:05:00,27.37,27.39,27.11,27.25,659602.0,27.37,27.39,27.11,27.25,659602.0
2020-12-08 10:10:00,27.25,27.47,27.23,27.42,484778.0,27.25,27.47,27.23,27.42,484778.0
2020-12-08 10:15:00,27.43,27.45,27.29,27.37,366705.0,27.43,27.45,27.29,27.37,366705.0
2020-12-08 10:20:00,27.37,27.39,27.25,27.38,387283.0,27.37,27.39,27.25,27.38,387283.0
2020-12-08 10:25:00,27.38,27.46,27.28,27.44,416419.0,27.38,27.46,27.28,27.44,416419.0
2020-12-08 10:30:00,27.44,27.53,27.34,27.51,375530.0,27.44,27.53,27.34,27.51,375530.0
2020-12-08 10:35:00,27.52,27.73,27.5,27.67,598954.0,27.52,27.73,27.5,27.67,598954.0
2020-12-08 10:40:00,27.67,27.8,27.57,27.78,507057.0,27.67,27.8,27.57,27.78,507057.0
2020-12-08 10:45:00,27.79,27.79,27.66,27.7,356934.0,27.79,27.79,27.66,27.7,356934.0
2020-12-08 10:50:00,27.7,27.71,27.59,27.65,326400.0,27.7,27.71,27.59,27.65,326400.0
2020-12-08 10:55:00,27.65,27.83,27.65,27.82,324377.0,27.65,27.83,27.65,27.82,324377.0
2020-12-08 11:00:00,27.83,27.93,27.82,27.91,509133.0,27.83,27.93,27.82,27.91,509133.0
2020-12-08 11:05:00,27.92,27.95,27.83,27.87,446500.0,27.92,27.95,27.83,27.87,446500.0
2020-12-08 11:10:00,27.87,27.94,27.76,27.91,539998.0,27.87,27.94,27.76,27.91,539998.0
2020-12-08 11:15:00,27.92,28.04,27.83,27.85,604060.0,27.92,28.04,27.83,27.85,604060.0
2020-12-08 11:20:00,27.87,27.94,27.84,27.89,174394.0,27.87,27.94,27.84,27.89,174394.0
2020-12-08 11:25:00,27.89,27.98,27.89,27.9,179958.0,27.89,27.98,27.89,27.9,179958.0
2020-12-08 11:30:00,27.91,27.92,27.8,27.84,395425.0,27.91,27.92,27.8,27.84,395425.0
2020-12-08 11:35:00,27.83,27.88,27.75,27.79,305609.0,27.83,27.88,27.75,27.79,305609.0
2020-12-08 11:40:00,27.79,27.81,27.68,27.72,296270.0,27.79,27.81,27.68,27.72,296270.0
2020-12-08 11:45:00,27.71,27.74,27.66,27.67,197087.0,27.71,27.74,27.66,27.67,197087.0
2020-12-08 11:50:00,27.66,27.7,27.62,27.64,179005.0,27.66,27.7,27.62,27.64,179005.0
2020-12-08 11:55:00,27.63,27.67,27.54,27.55,349529.0,27.63,27.67,27.54,27.55,349529.0
2020-12-08 12:00:00,27.55,27.61,27.5,27.51,264706.0,27.55,27.61,27.5,27.51,264706.0
2020-12-08 12:05:00,27.52,27.65,27.5,27.6,328077.0,27.52,27.65,27.5,27.6,328077.0
2020-12-08 12:10:00,27.59,27.73,27.57,27.7,279157.0,27.59,27.73,27.57,27.7,279157.0
2020-12-08 12:15:00,27.7,27.79,27.67,27.72,329543.0,27.7,27.79,27.67,27.72,329543.0
2020-12-08 12:20:00,27.72,27.85,27.7,27.83,218834.0,27.72,27.85,27.7,27.83,218834.0
2020-12-08 12:25:00,27.82,27.83,27.74,27.77,235230.0,27.82,27.83,27.74,27.77,235230.0
2020-12-08 12:30:00,27.78,27.84,27.75,27.78,115423.0,27.78,27.84,27.75,27.78,115423.0
2020-12-08 12:35:00,27.77,27.78,27.65,27.65,175344.0,27.77,27.78,27.65,27.65,175344.0
2020-12-08 12:40:00,27.65,27.76,27.62,27.68,177542.0,27.65,27.76,27.62,27.68,177542.0
2020-12-08 12:45:00,27.68,27.69,27.56,27.6,185164.0,27.68,27.69,27.56,27.6,185164.0
2020-12-08 12:50:00,27.6,27.7,27.59,27.61,114529.0,27.6,27.7,27.59,27.61,114529.0
2020-12-08 12:55:00,27.61,27.63,27.54,27.59,145824.0,27.61,27.63,27.54,27.59,145824.0
2020-12-08 13:00:00,27.59,27.65,27.58,27.62,116826.0,27.59,27.65,27.58,27.62,116826.0
2020-12-08 13:05:00,27.62,27.62,27.46,27.52,309342.0,27.62,27.62,27.46,27.52,309342.0
2020-12-08 13:10:00,27.51,27.6,27.48,27.59,145662.0,27.51,27.6,27.48,27.59,145662.0
2020-12-08 13:15:00,27.6,27.67,27.59,27.66,142072.0,27.6,27.67,27.59,27.66,142072.0
2020-12-08 13:20:00,27.65,27.71,27.62,27.7,104716.0,27.65,27.71,27.62,27.7,104716.0
2020-12-08 13:25:00,27.71,27.8,27.64,27.79,220723.0,27.71,27.8,27.64,27.79,220723.0
2020-12-08 13:30:00,27.8,27.81,27.75,27.79,224912.0,27.8,27.81,27.75,27.79,224912.0
2020-12-08 13:35:00,27.79,27.87,27.77,27.82,158036.0,27.79,27.87,27.77,27.82,158036.0
2020-12-08 13:40:00,27.82,27.85,27.78,27.84,146904.0,27.82,27.85,27.78,27.84,146904.0
2020-12-08 13:45:00,27.83,27.89,27.77,27.79,161273.0,27.83,27.89,27.77,27.79,161273.0
2020-12-08 13:50:00,27.78,27.83,27.75,27.78,131512.0,27.78,27.83,27.75,27.78,131512.0
2020-12-08 13:55:00,27.78,27.82,27.71,27.81,167922.0,27.78,27.82,27.71,27.81,167922.0
2020-12-08 14:00:00,27.81,27.85,27.8,27.84,116307.0,27.81,27.85,27.8,27.84,116307.0
2020-12-08 14:05:00,27.84,27.91,27.82,27.87,147845.0,27.84,27.91,27.82,27.87,147845.0
2020-12-08 14:10:00,27.87,27.89,27.83,27.84,146394.0,27.87,27.89,27.83,27.84,146394.0
2020-12-08 14:15:00,27.83,27.96,27.82,27.94,157013.0,27.83,27.96,27.82,27.94,157013.0
2020-12-08 14:20:00,27.94,28.02,27.93,28.0,247687.0,27.94,28.02,27.93,28.0,247687.0
2020-12-08 14:25:00,28.0,28.04,27.96,27.97,210015.0,28.0,28.04,27.96,27.97,210015.0
2020-12-08 14:30:00,27.98,28.0,27.93,27.95,167182.0,27.98,28.0,27.93,27.95,167182.0
2020-12-08 14:35:00,27.95,28.0,27.95,27.99,104835.0,27.95,28.0,27.95,27.99,104835.0
2020-12-08 14:40:00,27.99,28.07,27.98,28.04,145761.0,27.99,28.07,27.98,28.04,145761.0
2020-12-08 14:45:00,28.04,28.04,27.9,27.92,232905.0,28.04,28.04,27.9,27.92,232905.0
2020-12-08 14:50:00,27.93,27.94,27.87,27.9,203984.0,27.93,27.94,27.87,27.9,203984.0
2020-12-08 14:55:00,27.9,27.95,27.87,27.89,176898.0,27.9,27.95,27.87,27.89,176898.0
2020-12-08 15:00:00,27.88,27.92,27.83,27.91,127115.0,27.88,27.92,27.83,27.91,127115.0
2020-12-08 15:05:00,27.91,27.95,27.9,27.94,140081.0,27.91,27.95,27.9,27.94,140081.0
2020-12-08 15:10:00,27.95,28.02,27.93,28.02,165720.0,27.95,28.02,27.93,28.02,165720.0
2020-12-08 15:15:00,28.02,28.03,27.99,28.01,235651.0,28.02,28.03,27.99,28.01,235651.0
2020-12-08 15:20:00,28.02,28.02,27.94,28.0,179668.0,28.02,28.02,27.94,28.0,179668.0
2020-12-08 15:25:00,27.99,28.02,27.95,27.98,176569.0,27.99,28.02,27.95,27.98,176569.0
2020-12-08 15:30:00,27.97,28.08,27.94,28.03,247888.0,27.97,28.08,27.94,28.03,247888.0
2020-12-08 15:35:00,28.03,28.11,27.98,28.08,274198.0,28.03,28.11,27.98,28.08,274198.0
2020-12-08 15:40:00,28.08,28.1,28.03,28.08,263503.0,28.08,28.1,28.03,28.08,263503.0
2020-12-08 15:45:00,28.08,28.15,28.06,28.07,331348.0,28.08,28.15,28.06,28.07,331348.0
2020-12-08 15:50:00,28.07,28.1,28.05,28.08,487706.0,28.07,28.1,28.05,28.08,487706.0
2020-12-08 15:55:00,28.09,28.17,28.06,28.15,710561.0,28.09,28.17,28.06,28.15,710561.0
2020-12-09 09:30:00,28.95,28.98,28.21,28.4,2362762.0,28.95,28.98,28.21,28.4,2362762.0
2020-12-09 09:35:00,28.42,28.45,27.81,28.01,1847051.0,28.42,28.45,27.81,28.01,1847051.0
2020-12-09 09:40:00,28.0,28.39,27.96,28.3,1120720.0,28.0,28.39,27.96,28.3,1120720.0
2020-12-09 09:45:00,28.3,28.3,27.97,27.99,1043677.0,28.3,28.3,27.97,27.99,1043677.0
2020-12-09 09:50:00,27.99,28.15,27.9,28.05,665520.0,27.99,28.15,27.9,28.05,665520.0
2020-12-09 09:55:00,28.05,28.36,28.01,28.35,641378.0,28.05,28.36,28.01,28.35,641378.0
2020-12-09 10:00:00,28.33,28.33,28.14,28.26,361448.0,28.33,28.33,28.14,28.26,361448.0
2020-12-09 10:05:00,28.27,28.57,28.26,28.45,688415.0,28.27,28.57,28.26,28.45,688415.0
2020-12-09 10:10:00,28.46,28.53,28.21,28.29,693530.0,28.46,28.53,28.21,28.29,693530.0
2020-12-09 10:15:00,28.28,28.56,28.2,28.55,507711.0,28.28,28.56,28.2,28.55,507711.0
2020-12-09 10:20:00,28.55,28.57,28.36,28.46,365333.0,28.55,28.57,28.36,28.46,365333.0
2020-12-09 10:25:00,28.46,28.77,28.45,28.69,500723.0,28.46,28.77,28.45,28.69,500723.0
2020-12-09 10:30:00,28.68,28.73,28.58,28.64,325239.0,28.68,28.73,28.58,28.64,325239.0
2020-12-09 10:35:00,28.64,28.69,28.57,28.68,387190.0,28.64,28.69,28.57,28.68,387190.0
2020-12-09 10:40:00,28.69,28.74,28.64,28.69,377692.0,28.69,28.74,28.64,28.69,377692.0
2020-12-09 10:45:00,28.7,28.71,28.47,28.55,432287.0,28.7,28.71,28.47,28.55,432287.0
2020-12-09 10:50:00,28.54,28.57,28.46,28.5,401260.0,28.54,28.57,28.46,28.5,401260.0
2020-12-09 10:55:00,28.51,28.54,28.29,28.3,465236.0,28.51,28.54,28.29,28.3,465236.0
2020-12-09 11:00:00,28.3,28.37,28.21,28.21,289880.0,28.3,28.37,28.21,28.21,289880.0
2020-12-09 11:05:00,28.21,28.34,28.18,28.33,345925.0,28.21,28.34,28.18,28.33,345925.0
2020-12-09 11:10:00,28.33,28.54,28.31,28.52,385034.0,28.33,28.54,28.31,28.52,385034.0
2020-12-09 11:15:00,28.52,28.52,28.31,28.33,297847.0,28.52,28.52,28.31,28.33,297847.0
2020-12-09 11:20:00,28.31,28.41,28.29,28.4,201161.0,28.31,28.41,28.29,28.4,201161.0
2020-12-09 11:25:00,28.4,28.44,28.29,28.32,217606.0,28.4,28.44,28.29,28.32,217606.0
2020-12-09 11:30:00,28.32,28.32,28.17,28.19,302691.0,28.32,28.32,28.17,28.19,302691.0
2020-12-09 11:35:00,28.18,28.23,28.17,28.19,246312.0,28.18,28.23,28.17,28.19,246312.0
2020-12-09 11:40:00,28.19,28.29,28.18,28.28,221183.0,28.19,28.29,28.18,28.28,221183.0
2020-12-09 11:45:00,28.28,28.28,28.17,28.2,255400.0,28.28,28.28,28.17,28.2,255400.0
2020-12-09 11:50:00,28.21,28.28,28.16,28.23,199071.0,28.21,28.28,28.16,28.23,199071.0
2020-12-09 11:55:00,28.23,28.29,28.22,28.27,219541.0,28.23,28.29,28.22,28.27,219541.0
2020-12-09 12:00:00,28.27,28.27,28.16,28.17,154338.0,28.27,28.27,28.16,28.17,154338.0
2020-12-09 12:05:00,28.17,28.22,28.08,28.18,304657.0,28.17,28.22,28.08,28.18,304657.0
2020-12-09 12:10:00,28.18,28.2,28.07,28.12,185043.0,28.18,28.2,28.07,28.12,185043.0
2020-12-09 12:15:00,28.11,28.14,28.05,28.1,224980.0,28.11,28.14,28.05,28.1,224980.0
2020-12-09 12:20:00,28.09,28.21,28.08,28.14,244255.0,28.09,28.21,28.08,28.14,244255.0
2020-12-09 12:25:00,28.14,28.22,28.13,28.17,178757.0,28.14,28.22,28.13,28.17,178757.0
2020-12-09 12:30:00,28.16,28.18,28.04,28.05,241463.0,28.16,28.18,28.04,28.05,241463.0
2020-12-09 12:35:00,28.05,28.1,27.99,28.01,507471.0,28.05,28.1,27.99,28.01,507471.0
2020-12-09 12:40:00,28.0,28.01,27.84,27.84,403672.0,28.0,28.01,27.84,27.84,403672.0
2020-12-09 12:45:00,27.84,27.87,27.58,27.61,1260137.0,27.84,27.87,27.58,27.61,1260137.0
2020-12-09 12:50:00,27.6,27.63,27.42,27.61,964080.0,27.6,27.63,27.42,27.61,964080.0
2020-12-09 12:55:00,27.61,27.8,27.56,27.71,501390.0,27.61,27.8,27.56,27.71,501390.0
2020-12-09 13:00:00,27.7,27.73,27.59,27.6,320584.0,27.7,27.73,27.59,27.6,320584.0
2020-12-09 13:05:00,27.61,27.64,27.48,27.61,484887.0,27.61,27.64,27.48,27.61,484887.0
2020-12-09 13:10:00,27.62,27.66,27.56,27.62,252745.0,27.62,27.66,27.56,27.62,252745.0
2020-12-09 13:15:00,27.61,27.65,27.53,27.59,267831.0,27.61,27.65,27.53,27.59,267831.0
2020-12-09 13:20:00,27.59,27.66,27.48,27.5,253341.0,27.59,27.66,27.48,27.5,253341.0
2020-12-09 13:25:00,27.49,27.5,27.22,27.22,558038.0,27.49,27.5,27.22,27.22,558038.0
2020-12-09 13:30:00,27.22,27.22,26.71,26.73,1176192.0,27.22,27.22,26.71,26.73,1176192.0
2020-12-09 13:35:00,26.75,26.99,26.71,26.97,644204.0,26.75,26.99,26.71,26.97,644204.0
2020-12-09 13:40:00,26.97,27.05,26.86,26.93,568866.0,26.97,27.05,26.86,26.93,568866.0
2020-12-09 13:45:00,26.94,27.04,26.88,26.99,390959.0,26.94,27.04,26.88,26.99,390959.0
2020-12-09 13:50:00,26.99,27.04,26.76,26.76,524216.0,26.99,27.04,26.76,26.76,524216.0
2020-12-09 13:55:00,26.76,26.77,26.2,26.21,1655319.0,26.76,26.77,26.2,26.21,1655319.0
2020-12-09 14:00:00,26.21,26.83,26.2,26.82,723955.0,26.21,26.83,26.2,26.82,723955.0
2020-12-09 14:05:00,26.81,26.85,26.7,26.79,535000.0,26.81,26.85,26.7,26.79,535000.0
2020-12-09 14:10:00,26.77,26.8,26.62,26.75,467931.0,26.77,26.8,26.62,26.75,467931.0
2020-12-09 14:15:00,26.75,26.9,26.66,26.87,397087.0,26.75,26.9,26.66,26.87,397087.0
2020-12-09 14:20:00,26.87,27.08,26.79,27.07,436925.0,26.87,27.08,26.79,27.07,436925.0
2020-12-09 14:25:00,27.07,27.31,27.04,27.26,594233.0,27.07,27.31,27.04,27.26,594233.0
2020-12-09 14:30:00,27.25,27.3,27.08,27.17,511067.0,27.25,27.3,27.08,27.17,511067.0
2020-12-09 14:35:00,27.16,27.22,27.06,27.09,276142.0,27.16,27.22,27.06,27.09,276142.0
2020-12-09 14:40:00,27.08,27.2,27.06,27.09,220193.0,27.08,27.2,27.06,27.09,220193.0
2020-12-09 14:45:00,27.08,27.27,27.07,27.23,246082.0,27.08,27.27,27.07,27.23,246082.0
2020-12-09 14:50:00,27.23,27.3,27.19,27.29,276996.0,27.23,27.3,27.19,27.29,276996.0
2020-12-09 14:55:00,27.29,27.32,27.23,27.26,255757.0,27.29,27.32,27.23,27.26,255757.0
2020-12-09 15:00:00,27.26,27.31,27.15,27.2,259958.0,27.26,27.31,27.15,27.2,259958.0
2020-12-09 15:05:00,27.2,27.35,27.18,27.23,232910.0,27.2,27.35,27.18,27.23,232910.0
2020-12-09 15:10:00,27.23,27.25,27.11,27.17,264750.0,27.23,27.25,27.11,27.17,264750.0
2020-12-09 15:15:00,27.17,27.2,27.09,27.14,187494.0,27.17,27.2,27.09,27.14,187494.0
2020-12-09 15:20:00,27.15,27.17,27.0,27.02,368946.0,27.15,27.17,27.0,27.02,368946.0
2020-12-09 15:25:00,27.02,27.04,26.9,26.93,317277.0,27.02,27.04,26.9,26.93,317277.0
2020-12-09 15:30:00,26.91,27.02,26.89,26.97,505461.0,26.91,27.02,26.89,26.97,505461.0
2020-12-09 15:35:00,26.96,27.09,26.93,27.06,315724.0,26.96,27.09,26.93,27.06,315724.0
2020-12-09 15:40:00,27.05,27.15,27.05,27.14,268781.0,27.05,27.15,27.05,27.14,268781.0
2020-12-09 15:45:00,27.15,27.2,27.07,27.13,300501.0,27.15,27.2,27.07,27.13,300501.0
2020-12-09 15:50:00,27.14,27.25,27.11,27.25,387434.0,27.14,27.25,27.11,27.25,387434.0
2020-12-09 15:55:00,27.24,27.28,27.17,27.26,657355.0,27.24,27.28,27.17,27.26,657355.0
2020-12-10 09:30:00,26.65,27.11,26.55,26.9,1278817.0,26.65,27.11,26.55,26.9,1278817.0
2020-12-10 09:35:00,26.9,27.4,26.78,27.4,731193.0,26.9,27.4,26.78,27.4,731193.0
2020-12-10 09:40:00,27.39,27.49,27.01,27.08,593214.0,27.39,27.49,27.01,27.08,593214.0
2020-12-10 09:45:00,27.09,27.27,27.05,27.14,366991.0,27.09,27.27,27.05,27.14,366991.0
2020-12-10 09:50:00,27.14,27.22,26.98,27.03,360347.0,27.14,27.22,26.98,27.03,360347.0
2020-12-10 09:55:00,27.03,27.21,26.99,27.15,445791.0,27.03,27.21,26.99,27.15,445791.0
2020-12-10 10:00:00,27.16,27.22,26.99,27.02,363597.0,27.16,27.22,26.99,27.02,363597.0
2020-12-10 10:05:00,27.01,27.06,26.89,26.94,499054.0,27.01,27.06,26.89,26.94,499054.0
2020-12-10 10:10:00,26.95,26.98,26.73,26.78,482578.0,26.95,26.98,26.73,26.78,482578.0
2020-12-10 10:15:00,26.78,26.8,26.57,26.66,573042.0,26.78,26.8,26.57,26.66,573042.0
2020-12-10 10:20:00,26.66,26.94,26.63,26.87,669468.0,26.66,26.94,26.63,26.87,669468.0
2020-12-10 10:25:00,26.87,27.15,26.85,27.14,519318.0,26.87,27.15,26.85,27.14,519318.0
2020-12-10 10:30:00,27.14,27.25,27.04,27.16,522214.0,27.14,27.25,27.04,27.16,522214.0
2020-12-10 10:35:00,27.15,27.37,27.14,27.25,567669.0,27.15,27.37,27.14,27.25,567669.0
2020-12-10 10:40:00,27.25,27.36,27.12,27.14,487716.0,27.25,27.36,27.12,27.14,487716.0
2020-12-10 10:45:00,27.14,27.22,27.05,27.07,242983.0,27.14,27.22,27.05,27.07,242983.0
2020-12-10 10:50:00,27.08,27.19,27.07,27.13,215374.0,27.08,27.19,27.07,27.13,215374.0
2020-12-10 10:55:00,27.13,27.16,27.05,27.11,206273.0,27.13,27.16,27.05,27.11,206273.0
2020-12-10 11:00:00,27.11,27.13,27.02,27.08,191001.0,27.11,27.13,27.02,27.08,191001.0
2020-12-10 11:05:00,27.08,27.08,26.87,26.89,344209.0,27.08,27.08,26.87,26.89,344209.0
2020-12-10 11:10:00,26.89,26.95,26.86,26.91,165239.0,26.89,26.95,26.86,26.91,165239.0
2020-12-10 11:15:00,26.91,26.99,26.87,26.99,157505.0,26.91,26.99,26.87,26.99,157505.0
2020-12-10 11:20:00,26.99,27.04,26.91,26.92,201237.0,26.99,27.04,26.91,26.92,201237.0
2020-12-10 11:25:00,26.92,26.92,26.82,26.87,269169.0,26.92,26.92,26.82,26.87,269169.0
2020-12-10 11:30:00,26.87,26.9,26.74,26.76,196360.0,26.87,26.9,26.74,26.76,196360.0
2020-12-10 11:35:00,26.76,26.82,26.63,26.69,341574.0,26.76,26.82,26.63,26.69,341574.0
2020-12-10 11:40:00,26.69,26.79,26.67,26.76,239341.0,26.69,26.79,26.67,26.76,239341.0
2020-12-10 11:45:00,26.76,26.85,26.73,26.8,183531.0,26.76,26.85,26.73,26.8,183531.0
2020-12-10 11:50:00,26.8,26.8,26.72,26.75,205545.0,26.8,26.8,26.72,26.75,205545.0
2020-12-10 11:55:00,26.76,26.78,26.69,26.74,136922.0,26.76,26.78,26.69,26.74,136922.0
2020-12-10 12:00:00,26.73,26.77,26.67,26.71,190334.0,26.73,26.77,26.67,26.71,190334.0
2020-12-10 12:05:00,26.71,26.99,26.71,26.97,276152.0,26.71,26.99,26.71,26.97,276152.0
2020-12-10 12:10:00,26.97,26.98,26.87,26.92,209281.0,26.97,26.98,26.87,26.92,209281.0
2020-12-10 12:15:00,26.91,26.94,26.87,26.88,115095.0,26.91,26.94,26.87,26.88,115095.0
2020-12-10 12:20:00,26.88,26.97,26.84,26.96,164628.0,26.88,26.97,26.84,26.96,164628.0
2020-12-10 12:25:00,26.96,27.0,26.91,26.96,162350.0,26.96,27.0,26.91,26.96,162350.0
2020-12-10 12:30:00,26.95,27.08,26.94,27.01,225819.0,26.95,27.08,26.94,27.01,225819.0
2020-12-10 12:35:00,27.01,27.04,26.89,26.89,174832.0,27.01,27.04,26.89,26.89,174832.0
2020-12-10 12:40:00,26.89,26.94,26.82,26.87,132438.0,26.89,26.94,26.82,26.87,132438.0
2020-12-10 12:45:00,26.87,26.9,26.76,26.76,216217.0,26.87,26.9,26.76,26.76,216217.0
2020-12-10 12:50:00,26.77,26.84,26.74,26.8,171058.0,26.77,26.84,26.74,26.8,171058.0
2020-12-10 12:55:00,26.8,26.89,26.78,26.85,122197.0,26.8,26.89,26.78,26.85,122197.0
2020-12-10 13:00:00,26.86,26.87,26.79,26.83,81665.0,26.86,26.87,26.79,26.83,81665.0
2020-12-10 13:05:00,26.82,26.92,26.79,26.91,98315.0,26.82,26.92,26.79,26.91,98315.0
2020-12-10 13:10:00,26.91,26.99,26.9,26.95,145845.0,26.91,26.99,26.9,26.95,145845.0
2020-12-10 13:15:00,26.95,26.97,26.9,26.94,85895.0,26.95,26.97,26.9,26.94,85895.0
2020-12-10 13:20:00,26.95,26.95,26.91,26.93,63438.0,26.95,26.95,26.91,26.93,63438.0
2020-12-10 13:25:00,26.93,27.06,26.92,27.03,225042.0,26.93,27.06,26.92,27.03,225042.0
2020-12-10 13:30:00,27.03,27.05,26.89,26.95,203934.0,27.03,27.05,26.89,26.95,203934.0
2020-12-10 13:35:00,26.95,26.98,26.82,26.98,201543.0,26.95,26.98,26.82,26.98,201543.0
2020-12-10 13:40:00,26.97,26.97,26.87,26.89,125963.0,26.97,26.97,26.87,26.89,125963.0
2020-12-10 13:45:00,26.89,26.9,26.82,26.87,141385.0,26.89,26.9,26.82,26.87,141385.0
2020-12-10 13:50:00,26.88,26.96,26.85,26.94,119849.0,26.88,26.96,26.85,26.94,119849.0
2020-12-10 13:55:00,26.94,26.96,26.85,26.88,106979.0,26.94,26.96,26.85,26.88,106979.0
2020-12-10 14:00:00,26.89,26.92,26.84,26.89,134312.0,26.89,26.92,26.84,26.89,134312.0
2020-12-10 14:05:00,26.9,26.95,26.88,26.93,106500.0,26.9,26.95,26.88,26.93,106500.0
2020-12-10 14:10:00,26.93,26.95,26.86,26.91,193990.0,26.93,26.95,26.86,26.91,193990.0
2020-12-10 14:15:00,26.91,26.93,26.88,26.92,127262.0,26.91,26.93,26.88,26.92,127262.0
2020-12-10 14:20:00,26.91,26.95,26.84,26.88,206416.0,26.91,26.95,26.84,26.88,206416.0
2020-12-10 14:25:00,26.88,26.98,26.88,26.96,116955.0,26.88,26.98,26.88,26.96,116955.0
2020-12-10 14:30:00,26.96,27.02,26.93,27.01,133804.0,26.96,27.02,26.93,27.01,133804.0
2020-12-10 14:35:00,27.01,27.2,27.0,27.19,217821.0,27.01,27.2,27.0,27.19,217821.0
2020-12-10 14:40:00,27.18,27.3,27.11,27.25,372169.0,27.18,27.3,27.11,27.25,372169.0
2020-12-10 14:45:00,27.24,27.29,27.2,27.24,258661.0,27.24,27.29,27.2,27.24,258661.0
2020-12-10 14:50:00,27.25,27.35,27.23,27.28,279803.0,27.25,27.35,27.23,27.28,279803.0
2020-12-10 14:55:00,27.28,27.3,27.14,27.19,212060.0,27.28,27.3,27.14,27.19,212060.0
2020-12-10 15:00:00,27.19,27.24,27.17,27.23,152727.0,27.19,27.24,27.17,27.23,152727.0
2020-12-10 15:05:00,27.23,27.3,27.21,27.27,188747.0,27.23,27.3,27.21,27.27,188747.0
2020-12-10 15:10:00,27.27,27.34,27.24,27.3,192303.0,27.27,27.34,27.24,27.3,192303.0
2020-12-10 15:15:00,27.29,27.34,27.24,27.25,188409.0,27.29,27.34,27.24,27.25,188409.0
2020-12-10 15:20:00,27.25,27.31,27.24,27.26,153423.0,27.25,27.31,27.24,27.26,153423.0
2020-12-10 15:25:00,27.26,27.31,27.24,27.26,171613.0,27.26,27.31,27.24,27.26,171613.0
2020-12-10 15:30:00,27.26,27.3,27.19,27.21,173269.0,27.26,27.3,27.19,27.21,173269.0
2020-12-10 15:35:00,27.21,27.31,27.2,27.28,239438.0,27.21,27.31,27.2,27.28,239438.0
2020-12-10 15:40:00,27.28,27.32,27.26,27.3,160820.0,27.28,27.32,27.26,27.3,160820.0
2020-12-10 15:45:00,27.3,27.39,27.3,27.37,242374.0,27.3,27.39,27.3,27.37,242374.0
2020-12-10 15:50:00,27.37,27.54,27.37,27.54,405877.0,27.37,27.54,27.37,27.54,405877.0
2020-12-10 15:55:00,27.54,27.54,27.38,27.45,676172.0,27.54,27.54,27.38,27.45,676172.0
2020-12-11 09:30:00,27.53,27.72,27.28,27.48,1035497.0,27.53,27.72,27.28,27.48,1035497.0
2020-12-11 09:35:00,27.49,27.86,27.45,27.82,706582.0,27.49,27.86,27.45,27.82,706582.0
2020-12-11 09:40:00,27.82,27.87,27.69,27.74,464797.0,27.82,27.87,27.69,27.74,464797.0
2020-12-11 09:45:00,27.74,27.85,27.48,27.48,409545.0,27.74,27.85,27.48,27.48,409545.0
2020-12-11 09:50:00,27.48,27.6,27.41,27.52,510213.0,27.48,27.6,27.41,27.52,510213.0
2020-12-11 09:55:00,27.53,27.7,27.49,27.54,407831.0,27.53,27.7,27.49,27.54,407831.0
2020-12-11 10:00:00,27.54,27.65,27.43,27.44,355615.0,27.54,27.65,27.43,27.44,355615.0
2020-12-11 10:05:00,27.44,27.54,27.36,27.48,280920.0,27.44,27.54,27.36,27.48,280920.0
2020-12-11 10:10:00,27.47,27.49,27.32,27.41,300929.0,27.47,27.49,27.32,27.41,300929.0
2020-12-11 10:15:00,27.41,27.56,27.41,27.55,300368.0,27.41,27.56,27.41,27.55,300368.0
2020-12-11 10:20:00,27.55,27.56,27.36,27.37,216416.0,27.55,27.56,27.36,27.37,216416.0
2020-12-11 10:25:00,27.38,27.39,27.07,27.1,499550.0,27.38,27.39,27.07,27.1,499550.0
2020-12-11 10:30:00,27.1,27.17,27.02,27.11,362713.0,27.1,27.17,27.02,27.11,362713.0
2020-12-11 10:35:00,27.11,27.11,26.9,27.08,554107.0,27.11,27.11,26.9,27.08,554107.0
2020-12-11 10:40:00,27.07,27.15,27.03,27.11,273527.0,27.07,27.15,27.03,27.11,273527.0
2020-12-11 10:45:00,27.11,27.18,26.98,26.99,264659.0,27.11,27.18,26.98,26.99,264659.0
2020-12-11 10:50:00,26.99,27.04,26.94,27.02,207114.0,26.99,27.04,26.94,27.02,207114.0
2020-12-11 10:55:00,27.02,27.18,26.97,27.16,312410.0,27.02,27.18,26.97,27.16,312410.0
2020-12-11 11:00:00,27.15,27.24,27.09,27.1,257913.0,27.15,27.24,27.09,27.1,257913.0
2020-12-11 11:05:00,27.11,27.21,27.1,27.18,192915.0,27.11,27.21,27.1,27.18,192915.0
2020-12-11 11:10:00,27.18,27.22,27.14,27.18,131574.0,27.18,27.22,27.14,27.18,131574.0
2020-12-11 11:15:00,27.18,27.23,27.15,27.2,155002.0,27.18,27.23,27.15,27.2,155002.0
2020-12-11 11:20:00,27.2,27.22,26.98,26.99,254058.0,27.2,27.22,26.98,26.99,254058.0
2020-12-11 11:25:00,26.99,27.1,26.96,27.0,221721.0,26.99,27.1,26.96,27.0,221721.0
2020-12-11 11:30:00,27.01,27.04,26.9,26.92,212748.0,27.01,27.04,26.9,26.92,212748.0
2020-12-11 11:35:00,26.92,26.93,26.82,26.84,302193.0,26.92,26.93,26.82,26.84,302193.0
2020-12-11 11:40:00,26.83,26.92,26.78,26.8,219102.0,26.83,26.92,26.78,26.8,219102.0
2020-12-11 11:45:00,26.8,26.84,26.74,26.84,253772.0,26.8,26.84,26.74,26.84,253772.0
2020-12-11 11:50:00,26.84,26.88,26.78,26.82,144442.0,26.84,26.88,26.78,26.82,144442.0
2020-12-11 11:55:00,26.82,26.84,26.76,26.83,137624.0,26.82,26.84,26.76,26.83,137624.0
2020-12-11 12:00:00,26.83,26.89,26.79,26.81,109662.0,26.83,26.89,26.79,26.81,109662.0
2020-12-11 12:05:00,26.8,26.84,26.73,26.74,321932.0,26.8,26.84,26.73,26.74,321932.0
2020-12-11 12:10:00,26.75,26.75,26.56,26.56,260221.0,26.75,26.75,26.56,26.56,260221.0
2020-12-11 12:15:00,26.56,26.64,26.4,26.41,557117.0,26.56,26.64,26.4,26.41,557117.0
2020-12-11 12:20:00,26.41,26.53,26.37,26.5,330362.0,26.41,26.53,26.37,26.5,330362.0
2020-12-11 12:25:00,26.5,26.57,26.45,26.52,194998.0,26.5,26.57,26.45,26.52,194998.0
2020-12-11 12:30:00,26.52,26.54,26.48,26.49,127029.0,26.52,26.54,26.48,26.49,127029.0
2020-12-11 12:35:00,26.48,26.49,26.34,26.38,185913.0,26.48,26.49,26.34,26.38,185913.0
2020-12-11 12:40:00,26.38,26.43,26.31,26.32,189961.0,26.38,26.43,26.31,26.32,189961.0
2020-12-11 12:45:00,26.33,26.45,26.26,26.44,340788.0,26.33,26.45,26.26,26.44,340788.0
2020-12-11 12:50:00,26.43,26.5,26.41,26.46,127374.0,26.43,26.5,26.41,26.46,127374.0
2020-12-11 12:55:00,26.46,26.62,26.44,26.61,218893.0,26.46,26.62,26.44,26.61,218893.0
2020-12-11 13:00:00,26.6,26.68,26.56,26.63,210291.0,26.6,26.68,26.56,26.63,210291.0
2020-12-11 13:05:00,26.63,26.64,26.53,26.62,110527.0,26.63,26.64,26.53,26.62,110527.0
2020-12-11 13:10:00,26.62,26.69,26.58,26.68,138000.0,26.62,26.69,26.58,26.68,138000.0
2020-12-11 13:15:00,26.67,26.67,26.53,26.55,125670.0,26.67,26.67,26.53,26.55,125670.0
2020-12-11 13:20:00,26.55,26.57,26.51,26.57,109458.0,26.55,26.57,26.51,26.57,109458.0
2020-12-11 13:25:00,26.56,26.67,26.55,26.67,119010.0,26.56,26.67,26.55,26.67,119010.0
2020-12-11 13:30:00,26.66,26.67,26.59,26.61,127325.0,26.66,26.67,26.59,26.61,127325.0
2020-12-11 13:35:00,26.61,26.72,26.58,26.59,134763.0,26.61,26.72,26.58,26.59,134763.0
2020-12-11 13:40:00,26.59,26.6,26.54,26.55,96091.0,26.59,26.6,26.54,26.55,96091.0
2020-12-11 13:45:00,26.55,26.55,26.47,26.5,185922.0,26.55,26.55,26.47,26.5,185922.0
2020-12-11 13:50:00,26.5,26.6,26.46,26.59,138324.0,26.5,26.6,26.46,26.59,138324.0
2020-12-11 13:55:00,26.58,26.64,26.56,26.62,80474.0,26.58,26.64,26.56,26.62,80474.0
2020-12-11 14:00:00,26.63,26.65,26.6,26.63,80137.0,26.63,26.65,26.6,26.63,80137.0
2020-12-11 14:05:00,26.63,26.76,26.62,26.75,137491.0,26.63,26.76,26.62,26.75,137491.0
2020-12-11 14:10:00,26.75,26.81,26.73,26.77,139301.0,26.75,26.81,26.73,26.77,139301.0
2020-12-11 14:15:00,26.77,26.88,26.76,26.85,124382.0,26.77,26.88,26.76,26.85,124382.0
2020-12-11 14:20:00,26.85,26.85,26.76,26.78,130326.0,26.85,26.85,26.76,26.78,130326.0
2020-12-11 14:25:00,26.79,26.79,26.63,26.68,130579.0,26.79,26.79,26.63,26.68,130579.0
2020-12-11 14:30:00,26.68,26.73,26.63,26.72,113093.0,26.68,26.73,26.63,26.72,113093.0
2020-12-11 14:35:00,26.71,26.71,26.59,26.61,103010.0,26.71,26.71,26.59,26.61,103010.0
2020-12-11 14:40:00,26.61,26.65,26.58,26.62,98054.0,26.61,26.65,26.58,26.62,98054.0
2020-12-11 14:45:00,26.62,26.63,26.55,26.62,131270.0,26.62,26.63,26.55,26.62,131270.0
2020-12-11 14:50:00,26.63,26.63,26.55,26.6,93735.0,26.63,26.63,26.55,26.6,93735.0
2020-12-11 14:55:00,26.6,26.61,26.55,26.56,64898.0,26.6,26.61,26.55,26.56,64898.0
2020-12-11 15:00:00,26.57,26.59,26.54,26.55,87829.0,26.57,26.59,26.54,26.55,87829.0
2020-12-11 15:05:00,26.55,26.55,26.47,26.49,147586.0,26.55,26.55,26.47,26.49,147586.0
2020-12-11 15:10:00,26.49,26.55,26.46,26.53,106582.0,26.49,26.55,26.46,26.53,106582.0
2020-12-11 15:15:00,26.53,26.66,26.53,26.65,168193.0,26.53,26.66,26.53,26.65,168193.0
2020-12-11 15:20:00,26.64,26.67,26.53,26.55,165755.0,26.64,26.67,26.53,26.55,165755.0
2020-12-11 15:25:00,26.56,26.59,26.5,26.53,120956.0,26.56,26.59,26.5,26.53,120956.0
2020-12-11 15:30:00,26.53,26.57,26.51,26.53,117303.0,26.53,26.57,26.51,26.53,117303.0
2020-12-11 15:35:00,26.53,26.55,26.46,26.47,182089.0,26.53,26.55,26.46,26.47,182089.0
2020-12-11 15:40:00,26.48,26.54,26.45,26.46,355836.0,26.48,26.54,26.45,26.46,355836.0
2020-12-11 15:45:00,26.45,26.47,26.43,26.46,265426.0,26.45,26.47,26.43,26.46,265426.0
2020-12-11 15:50:00,26.47,26.53,26.46,26.51,297528.0,26.47,26.53,26.46,26.51,297528.0
2020-12-11 15:55:00,26.5,26.56,26.46,26.5,526922.0,26.5,26.56,26.46,26.5,526922.0
2020-12-14 09:30:00,27.24,27.54,26.9,26.96,1409774.0,27.24,27.54,26.9,26.96,1409774.0
2020-12-14 09:35:00,26.99,27.21,26.71,26.95,854970.0,26.99,27.21,26.71,26.95,854970.0
2020-12-14 09:40:00,26.96,26.98,26.67,26.92,632397.0,26.96,26.98,26.67,26.92,632397.0
2020-12-14 09:45:00,26.91,27.01,26.73,26.9,465211.0,26.91,27.01,26.73,26.9,465211.0
2020-12-14 09:50:00,26.88,26.88,26.56,26.57,406958.0,26.88,26.88,26.56,26.57,406958.0
2020-12-14 09:55:00,26.56,26.6,26.22,26.36,1012157.0,26.56,26.6,26.22,26.36,1012157.0
2020-12-14 10:00:00,26.36,26.48,26.02,26.08,732454.0,26.36,26.48,26.02,26.08,732454.0
2020-12-14 10:05:00,26.06,26.44,26.04,26.4,443409.0,26.06,26.44,26.04,26.4,443409.0
2020-12-14 10:10:00,26.4,26.53,26.36,26.52,317807.0,26.4,26.53,26.36,26.52,317807.0
2020-12-14 10:15:00,26.52,26.65,26.44,26.49,256764.0,26.52,26.65,26.44,26.49,256764.0
2020-12-14 10:20:00,26.49,26.49,26.23,26.24,367056.0,26.49,26.49,26.23,26.24,367056.0
2020-12-14 10:25:00,26.25,26.38,26.16,26.37,289155.0,26.25,26.38,26.16,26.37,289155.0
2020-12-14 10:30:00,26.36,26.42,26.28,26.32,161470.0,26.36,26.42,26.28,26.32,161470.0
2020-12-14 10:35:00,26.32,26.33,26.2,26.3,181290.0,26.32,26.33,26.2,26.3,181290.0
2020-12-14 10:40:00,26.32,26.36,26.25,26.33,145176.0,26.32,26.36,26.25,26.33,145176.0
2020-12-14 10:45:00,26.33,26.36,26.02,26.05,307997.0,26.33,26.36,26.02,26.05,307997.0
2020-12-14 10:50:00,26.05,26.05,25.81,25.89,777344.0,26.05,26.05,25.81,25.89,777344.0
2020-12-14 10:55:00,25.89,25.93,25.77,25.8,345509.0,25.89,25.93,25.77,25.8,345509.0
2020-12-14 11:00:00,25.81,25.9,25.68,25.86,337031.0,25.81,25.9,25.68,25.86,337031.0
2020-12-14 11:05:00,25.87,25.89,25.77,25.8,357944.0,25.87,25.89,25.77,25.8,357944.0
2020-12-14 11:10:00,25.8,26.06,25.77,26.02,542913.0,25.8,26.06,25.77,26.02,542913.0
2020-12-14 11:15:00,26.02,26.03,25.94,26.01,280667.0,26.02,26.03,25.94,26.01,280667.0
2020-12-14 11:20:00,26.02,26.13,25.94,26.13,314268.0,26.02,26.13,25.94,26.13,314268.0
2020-12-14 11:25:00,26.13,26.19,26.07,26.11,288590.0,26.13,26.19,26.07,26.11,288590.0
2020-12-14 11:30:00,26.1,26.14,26.04,26.08,147337.0,26.1,26.14,26.04,26.08,147337.0
2020-12-14 11:35:00,26.07,26.16,25.99,26.0,161718.0,26.07,26.16,25.99,26.0,161718.0
2020-12-14 11:40:00,26.0,26.04,25.91,25.93,182456.0,26.0,26.04,25.91,25.93,182456.0
2020-12-14 11:45:00,25.93,25.97,25.85,25.9,223422.0,25.93,25.97,25.85,25.9,223422.0
2020-12-14 11:50:00,25.9,25.97,25.87,25.94,106226.0,25.9,25.97,25.87,25.94,106226.0
2020-12-14 11:55:00,25.93,25.95,25.86,25.87,112599.0,25.93,25.95,25.86,25.87,112599.0
2020-12-14 12:00:00,25.87,25.98,25.83,25.98,160617.0,25.87,25.98,25.83,25.98,160617.0
2020-12-14 12:05:00,25.97,25.97,25.85,25.9,165585.0,25.97,25.97,25.85,25.9,165585.0
2020-12-14 12:10:00,25.91,26.01,25.82,25.86,135701.0,25.91,26.01,25.82,25.86,135701.0
2020-12-14 12:15:00,25.85,25.93,25.73,25.79,252740.0,25.85,25.93,25.73,25.79,252740.0
2020-12-14 12:20:00,25.79,25.81,25.65,25.7,316050.0,25.79,25.81,25.65,25.7,316050.0
2020-12-14 12:25:00,25.7,25.76,25.67,25.73,277255.0,25.7,25.76,25.67,25.73,277255.0
2020-12-14 12:30:00,25.74,25.75,25.66,25.75,175060.0,25.74,25.75,25.66,25.75,175060.0
2020-12-14 12:35:00,25.75,25.78,25.71,25.76,178371.0,25.75,25.78,25.71,25.76,178371.0
2020-12-14 12:40:00,25.76,25.77,25.67,25.69,104004.0,25.76,25.77,25.67,25.69,104004.0
2020-12-14 12:45:00,25.69,25.75,25.67,25.68,125563.0,25.69,25.75,25.67,25.68,125563.0
2020-12-14 12:50:00,25.69,25.83,25.68,25.83,211522.0,25.69,25.83,25.68,25.83,211522.0
2020-12-14 12:55:00,25.82,25.86,25.79,25.8,146565.0,25.82,25.86,25.79,25.8,146565.0
2020-12-14 13:00:00,25.83,25.89,25.81,25.83,249663.0,25.83,25.89,25.81,25.83,249663.0
2020-12-14 13:05:00,25.83,25.84,25.76,25.79,127696.0,25.83,25.84,25.76,25.79,127696.0
2020-12-14 13:10:00,25.8,25.8,25.68,25.77,173665.0,25.8,25.8,25.68,25.77,173665.0
2020-12-14 13:15:00,25.76,25.82,25.72,25.8,130874.0,25.76,25.82,25.72,25.8,130874.0
2020-12-14 13:20:00,25.8,25.85,25.77,25.79,84086.0,25.8,25.85,25.77,25.79,84086.0
2020-12-14 13:25:00,25.79,25.84,25.77,25.83,98373.0,25.79,25.84,25.77,25.83,98373.0
2020-12-14 13:30:00,25.83,25.94,25.82,25.94,186541.0,25.83,25.94,25.82,25.94,186541.0
2020-12-14 13:35:00,25.94,25.96,25.86,25.93,120517.0,25.94,25.96,25.86,25.93,120517.0
2020-12-14 13:40:00,25.92,25.94,25.82,25.83,138289.0,25.92,25.94,25.82,25.83,138289.0
2020-12-14 13:45:00,25.83,25.85,25.72,25.73,99706.0,25.83,25.85,25.72,25.73,99706.0
2020-12-14 13:50:00,25.74,25.84,25.73,25.81,98317.0,25.74,25.84,25.73,25.81,98317.0
2020-12-14 13:55:00,25.82,25.86,25.75,25.76,142204.0,25.82,25.86,25.75,25.76,142204.0
2020-12-14 14:00:00,25.76,25.8,25.75,25.77,80323.0,25.76,25.8,25.75,25.77,80323.0
2020-12-14 14:05:00,25.76,25.78,25.72,25.75,63124.0,25.76,25.78,25.72,25.75,63124.0
2020-12-14 14:10:00,25.74,25.76,25.66,25.68,144382.0,25.74,25.76,25.66,25.68,144382.0
2020-12-14 14:15:00,25.67,25.72,25.6,25.71,232571.0,25.67,25.72,25.6,25.71,232571.0
2020-12-14 14:20:00,25.71,25.72,25.63,25.7,137861.0,25.71,25.72,25.63,25.7,137861.0
2020-12-14 14:25:00,25.7,25.75,25.67,25.74,103852.0,25.7,25.75,25.67,25.74,103852.0
2020-12-14 14:30:00,25.74,25.74,25.63,25.67,87649.0,25.74,25.74,25.63,25.67,87649.0
2020-12-14 14:35:00,25.66,25.69,25.54,25.6,282202.0,25.66,25.69,25.54,25.6,282202.0
2020-12-14 14:40:00,25.61,25.64,25.57,25.63,99471.0,25.61,25.64,25.57,25.63,99471.0
2020-12-14 14:45:00,25.63,25.63,25.54,25.61,96407.0,25.63,25.63,25.54,25.61,96407.0
2020-12-14 14:50:00,25.62,25.64,25.58,25.63,151219.0,25.62,25.64,25.58,25.63,151219.0
2020-12-14 14:55:00,25.62,25.68,25.61,25.63,175308.0,25.62,25.68,25.61,25.63,175308.0
2020-12-14 15:00:00,25.63,25.67,25.59,25.67,139233.0,25.63,25.67,25.59,25.67,139233.0
2020-12-14 15:05:00,25.66,25.71,25.63,25.65,128851.0,25.66,25.71,25.63,25.65,128851.0
2020-12-14 15:10:00,25.66,25.68,25.63,25.64,107572.0,25.66,25.68,25.63,25.64,107572.0
2020-12-14 15:15:00,25.65,25.7,25.58,25.59,155050.0,25.65,25.7,25.58,25.59,155050.0
2020-12-14 15:20:00,25.59,25.63,25.56,25.63,150666.0,25.59,25.63,25.56,25.63,150666.0
2020-12-14 15:25:00,25.63,25.69,25.6,25.61,193426.0,25.63,25.69,25.6,25.61,193426.0
2020-12-14 15:30:00,25.61,25.61,25.33,25.37,565329.0,25.61,25.61,25.33,25.37,565329.0
2020-12-14 15:35:00,25.38,25.46,25.37,25.38,251380.0,25.38,25.46,25.37,25.38,251380.0
2020-12-14 15:40:00,25.38,25.39,25.24,25.27,603198.0,25.38,25.39,25.24,25.27,603198.0
2020-12-14 15:45:00,25.27,25.42,25.21,25.4,600051.0,25.27,25.42,25.21,25.4,600051.0
2020-12-14 15:50:00,25.41,25.5,25.34,25.49,486905.0,25.41,25.5,25.34,25.49,486905.0
2020-12-14 15:55:00,25.49,25.52,25.37,25.42,748269.0,25.49,25.52,25.37,25.42,748269.0
2020-12-15 09:30:00,24.93,25.18,24.85,25.0,1483692.0,24.93,25.18,24.85,25.0,1483692.0
2020-12-15 09:35:00,25.03,25.37,25.02,25.2,806957.0,25.03,25.37,25.02,25.2,806957.0
2020-12-15 09:40:00,25.2,25.25,24.71,24.72,730577.0,25.2,25.25,24.71,24.72,730577.0
2020-12-15 09:45:00,24.73,24.82,24.31,24.36,1522610.0,24.73,24.82,24.31,24.36,1522610.0
2020-12-15 09:50:00,24.36,24.68,24.29,24.61,702843.0,24.36,24.68,24.29,24.61,702843.0
2020-12-15 09:55:00,24.6,24.68,24.39,24.44,624532.0,24.6,24.68,24.39,24.44,624532.0
2020-12-15 10:00:00,24.45,24.6,24.39,24.43,590703.0,24.45,24.6,24.39,24.43,590703.0
2020-12-15 10:05:00,24.43,24.54,24.22,24.29,723966.0,24.43,24.54,24.22,24.29,723966.0
2020-12-15 10:10:00,24.28,24.31,24.1,24.12,663261.0,24.28,24.31,24.1,24.12,663261.0
2020-12-15 10:15:00,24.11,24.14,23.96,24.11,1335025.0,24.11,24.14,23.96,24.11,1335025.0
2020-12-15 10:20:00,24.1,24.1,23.79,23.83,966410.0,24.1,24.1,23.79,23.83,966410.0
2020-12-15 10:25:00,23.83,24.1,23.82,24.06,650144.0,23.83,24.1,23.82,24.06,650144.0
2020-12-15 10:30:00,24.07,24.08,23.9,24.03,555529.0,24.07,24.08,23.9,24.03,555529.0
2020-12-15 10:35:00,24.02,24.03,23.84,23.85,530535.0,24.02,24.03,23.84,23.85,530535.0
2020-12-15 10:40:00,23.86,24.03,23.81,24.0,659661.0,23.86,24.03,23.81,24.0,659661.0
2020-12-15 10:45:00,24.01,24.08,23.99,24.0,462918.0,24.01,24.08,23.99,24.0,462918.0
2020-12-15 10:50:00,24.01,24.23,24.01,24.2,459766.0,24.01,24.23,24.01,24.2,459766.0
2020-12-15 10:55:00,24.2,24.41,24.18,24.38,454004.0,24.2,24.41,24.18,24.38,454004.0
2020-12-15 11:00:00,24.38,24.46,24.28,24.37,489744.0,24.38,24.46,24.28,24.37,489744.0
2020-12-15 11:05:00,24.37,24.56,24.34,24.53,590082.0,24.37,24.56,24.34,24.53,590082.0
2020-12-15 11:10:00,24.52,24.59,24.45,24.58,553349.0,24.52,24.59,24.45,24.58,553349.0
2020-12-15 11:15:00,24.58,24.59,24.45,24.51,291278.0,24.58,24.59,24.45,24.51,291278.0
2020-12-15 11:20:00,24.51,24.62,24.44,24.6,240916.0,24.51,24.62,24.44,24.6,240916.0
2020-12-15 11:25:00,24.61,24.74,24.6,24.66,392703.0,24.61,24.74,24.6,24.66,392703.0
2020-12-15 11:30:00,24.65,24.72,24.6,24.69,227502.0,24.65,24.72,24.6,24.69,227502.0
2020-12-15 11:35:00,24.69,24.73,24.56,24.7,272369.0,24.69,24.73,24.56,24.7,272369.0
2020-12-15 11:40:00,24.7,24.83,24.69,24.75,363017.0,24.7,24.83,24.69,24.75,363017.0
2020-12-15 11:45:00,24.75,24.78,24.62,24.7,347028.0,24.75,24.78,24.62,24.7,347028.0
2020-12-15 11:50:00,24.69,24.83,24.69,24.71,217961.0,24.69,24.83,24.69,24.71,217961.0
2020-12-15 11:55:00,24.72,24.77,24.67,24.71,172179.0,24.72,24.77,24.67,24.71,172179.0
2020-12-15 12:00:00,24.71,24.78,24.69,24.73,161349.0,24.71,24.78,24.69,24.73,161349.0
2020-12-15 12:05:00,24.73,24.73,24.45,24.48,330856.0,24.73,24.73,24.45,24.48,330856.0
2020-12-15 12:10:00,24.49,24.6,24.46,24.58,221888.0,24.49,24.6,24.46,24.58,221888.0
2020-12-15 12:15:00,24.57,24.61,24.53,24.53,179716.0,24.57,24.61,24.53,24.53,179716.0
2020-12-15 12:20:00,24.52,24.58,24.51,24.54,122497.0,24.52,24.58,24.51,24.54,122497.0
2020-12-15 12:25:00,24.54,24.58,24.52,24.56,152628.0,24.54,24.58,24.52,24.56,152628.0
2020-12-15 12:30:00,24.55,24.66,24.54,24.58,158612.0,24.55,24.66,24.54,24.58,158612.0
2020-12-15 12:35:00,24.58,24.77,24.53,24.75,221765.0,24.58,24.77,24.53,24.75,221765.0
2020-12-15 12:40:00,24.75,24.86,24.73,24.86,312236.0,24.75,24.86,24.73,24.86,312236.0
2020-12-15 12:45:00,24.85,24.95,24.84,24.91,257944.0,24.85,24.95,24.84,24.91,257944.0
2020-12-15 12:50:00,24.91,25.04,24.9,25.04,382367.0,24.91,25.04,24.9,25.04,382367.0
2020-12-15 12:55:00,25.03,25.1,24.9,25.08,557097.0,25.03,25.1,24.9,25.08,557097.0
2020-12-15 13:00:00,25.08,25.09,24.99,25.03,249498.0,25.08,25.09,24.99,25.03,249498.0
2020-12-15 13:05:00,25.04,25.12,25.02,25.08,193733.0,25.04,25.12,25.02,25.08,193733.0
2020-12-15 13:10:00,25.08,25.14,25.01,25.11,181958.0,25.08,25.14,25.01,25.11,181958.0
2020-12-15 13:15:00,25.11,25.15,25.02,25.05,229982.0,25.11,25.15,25.02,25.05,229982.0
2020-12-15 13:20:00,25.05,25.1,25.04,25.06,103635.0,25.05,25.1,25.04,25.06,103635.0
2020-12-15 13:25:00,25.07,25.15,25.03,25.05,152665.0,25.07,25.15,25.03,25.05,152665.0
2020-12-15 13:30:00,25.05,25.19,25.03,25.14,307045.0,25.05,25.19,25.03,25.14,307045.0
2020-12-15 13:35:00,25.14,25.29,25.13,25.29,303783.0,25.14,25.29,25.13,25.29,303783.0
2020-12-15 13:40:00,25.29,25.36,25.28,25.33,392439.0,25.29,25.36,25.28,25.33,392439.0
2020-12-15 13:45:00,25.33,25.43,25.32,25.38,270804.0,25.33,25.43,25.32,25.38,270804.0
2020-12-15 13:50:00,25.38,25.4,25.29,25.36,249891.0,25.38,25.4,25.29,25.36,249891.0
2020-12-15 13:55:00,25.36,25.37,25.28,25.33,321602.0,25.36,25.37,25.28,25.33,321602.0
2020-12-15 14:00:00,25.33,25.33,25.19,25.25,303986.0,25.33,25.33,25.19,25.25,303986.0
2020-12-15 14:05:00,25.24,25.26,25.05,25.13,314814.0,25.24,25.26,25.05,25.13,314814.0
2020-12-15 14:10:00,25.13,25.23,25.12,25.22,258240.0,25.13,25.23,25.12,25.22,258240.0
2020-12-15 14:15:00,25.22,25.23,25.1,25.14,184410.0,25.22,25.23,25.1,25.14,184410.0
2020-12-15 14:20:00,25.13,25.18,25.12,25.17,106104.0,25.13,25.18,25.12,25.17,106104.0
2020-12-15 14:25:00,25.17,25.22,25.15,25.19,118498.0,25.17,25.22,25.15,25.19,118498.0
2020-12-15 14:30:00,25.19,25.27,25.18,25.27,119637.0,25.19,25.27,25.18,25.27,119637.0
2020-12-15 14:35:00,25.27,25.32,25.26,25.32,125039.0,25.27,25.32,25.26,25.32,125039.0
2020-12-15 14:40:00,25.31,25.32,25.25,25.29,108878.0,25.31,25.32,25.25,25.29,108878.0
2020-12-15 14:45:00,25.29,25.32,25.23,25.25,150032.0,25.29,25.32,25.23,25.25,150032.0
2020-12-15 14:50:00,25.25,25.31,25.24,25.3,117610.0,25.25,25.31,25.24,25.3,117610.0
2020-12-15 14:55:00,25.3,25.37,25.28,25.37,124031.0,25.3,25.37,25.28,25.37,124031.0
2020-12-15 15:00:00,25.37,25.4,25.33,25.36,155569.0,25.37,25.4,25.33,25.36,155569.0
2020-12-15 15:05:00,25.35,25.41,25.32,25.41,163345.0,25.35,25.41,25.32,25.41,163345.0
2020-12-15 15:10:00,25.41,25.43,25.36,25.43,126106.0,25.41,25.43,25.36,25.43,126106.0
2020-12-15 15:15:00,25.42,25.51,25.4,25.43,269861.0,25.42,25.51,25.4,25.43,269861.0
2020-12-15 15:20:00,25.42,25.42,25.33,25.39,237829.0,25.42,25.42,25.33,25.39,237829.0
2020-12-15 15:25:00,25.39,25.4,25.24,25.27,193652.0,25.39,25.4,25.24,25.27,193652.0
2020-12-15 15:30:00,25.28,25.32,25.24,25.31,205859.0,25.28,25.32,25.24,25.31,205859.0
2020-12-15 15:35:00,25.3,25.37,25.24,25.26,225800.0,25.3,25.37,25.24,25.26,225800.0
2020-12-15 15:40:00,25.26,25.26,25.17,25.19,572295.0,25.26,25.26,25.17,25.19,572295.0
2020-12-15 15:45:00,25.19,25.27,25.14,25.25,283854.0,25.19,25.27,25.14,25.25,283854.0
2020-12-15 15:50:00,25.23,25.28,25.22,25.25,215321.0,25.23,25.28,25.22,25.25,215321.0
2020-12-15 15:55:00,25.25,25.26,25.2,25.23,512091.0,25.25,25.26,25.2,25.23,512091.0
2020-12-16 09:30:00,25.23,25.33,25.0,25.1,785355.0,25.23,25.33,25.0,25.1,785355.0
2020-12-16 09:35:00,25.09,25.23,24.91,25.02,565290.0,25.09,25.23,24.91,25.02,565290.0
2020-12-16 09:40:00,25.02,25.28,24.97,25.26,610584.0,25.02,25.28,24.97,25.26,610584.0
2020-12-16 09:45:00,25.27,25.45,25.26,25.37,590051.0,25.27,25.45,25.26,25.37,590051.0
2020-12-16 09:50:00,25.37,25.56,25.33,25.49,428729.0,25.37,25.56,25.33,25.49,428729.0
2020-12-16 09:55:00,25.5,25.67,25.43,25.63,450273.0,25.5,25.67,25.43,25.63,450273.0
2020-12-16 10:00:00,25.64,25.74,25.39,25.42,532727.0,25.64,25.74,25.39,25.42,532727.0
2020-12-16 10:05:00,25.43,25.49,25.24,25.25,445579.0,25.43,25.49,25.24,25.25,445579.0
2020-12-16 10:10:00,25.25,25.3,25.06,25.1,397192.0,25.25,25.3,25.06,25.1,397192.0
2020-12-16 10:15:00,25.1,25.14,24.96,25.03,261169.0,25.1,25.14,24.96,25.03,261169.0
2020-12-16 10:20:00,25.03,25.04,24.78,24.89,529339.0,25.03,25.04,24.78,24.89,529339.0
2020-12-16 10:25:00,24.89,25.03,24.86,24.86,301956.0,24.89,25.03,24.86,24.86,301956.0
2020-12-16 10:30:00,24.87,24.98,24.84,24.9,207038.0,24.87,24.98,24.84,24.9,207038.0
2020-12-16 10:35:00,24.9,24.91,24.71,24.78,306299.0,24.9,24.91,24.71,24.78,306299.0
2020-12-16 10:40:00,24.77,24.88,24.67,24.84,227572.0,24.77,24.88,24.67,24.84,227572.0
2020-12-16 10:45:00,24.83,24.87,24.73,24.8,956627.0,24.83,24.87,24.73,24.8,956627.0
2020-12-16 10:50:00,24.8,24.95,24.77,24.83,307577.0,24.8,24.95,24.77,24.83,307577.0
2020-12-16 10:55:00,24.85,24.9,24.78,24.89,97343.0,24.85,24.9,24.78,24.89,97343.0
2020-12-16 11:00:00,24.9,24.97,24.81,24.93,209953.0,24.9,24.97,24.81,24.93,209953.0
2020-12-16 11:05:00,24.94,25.1,24.93,25.08,305471.0,24.94,25.1,24.93,25.08,305471.0
2020-12-16 11:10:00,25.09,25.16,25.04,25.14,177384.0,25.09,25.16,25.04,25.14,177384.0
2020-12-16 11:15:00,25.14,25.22,25.1,25.21,163425.0,25.14,25.22,25.1,25.21,163425.0
2020-12-16 11:20:00,25.19,25.26,25.07,25.25,264204.0,25.19,25.26,25.07,25.25,264204.0
2020-12-16 11:25:00,25.26,25.28,25.2,25.26,139051.0,25.26,25.28,25.2,25.26,139051.0
2020-12-16 11:30:00,25.26,25.27,25.18,25.24,119261.0,25.26,25.27,25.18,25.24,119261.0
2020-12-16 11:35:00,25.24,25.27,25.18,25.2,115320.0,25.24,25.27,25.18,25.2,115320.0
2020-12-16 11:40:00,25.2,25.26,25.19,25.22,95001.0,25.2,25.26,25.19,25.22,95001.0
2020-12-16 11:45:00,25.21,25.29,25.19,25.27,91694.0,25.21,25.29,25.19,25.27,91694.0
2020-12-16 11:50:00,25.27,25.28,25.18,25.22,89417.0,25.27,25.28,25.18,25.22,89417.0
2020-12-16 11:55:00,25.22,25.28,25.2,25.26,55326.0,25.22,25.28,25.2,25.26,55326.0
2020-12-16 12:00:00,25.26,25.28,25.19,25.21,87501.0,25.26,25.28,25.19,25.21,87501.0
2020-12-16 12:05:00,25.22,25.22,25.16,25.18,81745.0,25.22,25.22,25.16,25.18,81745.0
2020-12-16 12:10:00,25.17,25.18,25.08,25.1,163452.0,25.17,25.18,25.08,25.1,163452.0
2020-12-16 12:15:00,25.11,25.2,25.1,25.2,90755.0,25.11,25.2,25.1,25.2,90755.0
2020-12-16 12:20:00,25.2,25.22,25.15,25.17,93314.0,25.2,25.22,25.15,25.17,93314.0
2020-12-16 12:25:00,25.16,25.19,25.11,25.13,298681.0,25.16,25.19,25.11,25.13,298681.0
2020-12-16 12:30:00,25.13,25.15,25.12,25.13,38444.0,25.13,25.15,25.12,25.13,38444.0
2020-12-16 12:35:00,25.14,25.23,25.12,25.17,114688.0,25.14,25.23,25.12,25.17,114688.0
2020-12-16 12:40:00,25.18,25.21,25.15,25.18,91788.0,25.18,25.21,25.15,25.18,91788.0
2020-12-16 12:45:00,25.19,25.2,25.15,25.16,72353.0,25.19,25.2,25.15,25.16,72353.0
2020-12-16 12:50:00,25.16,25.18,25.11,25.14,127579.0,25.16,25.18,25.11,25.14,127579.0
2020-12-16 12:55:00,25.14,25.21,25.14,25.17,95262.0,25.14,25.21,25.14,25.17,95262.0
2020-12-16 13:00:00,25.17,25.23,25.16,25.19,63011.0,25.17,25.23,25.16,25.19,63011.0
2020-12-16 13:05:00,25.19,25.2,25.1,25.11,95082.0,25.19,25.2,25.1,25.11,95082.0
2020-12-16 13:10:00,25.12,25.12,25.07,25.08,130220.0,25.12,25.12,25.07,25.08,130220.0
2020-12-16 13:15:00,25.08,25.12,25.07,25.11,64645.0,25.08,25.12,25.07,25.11,64645.0
2020-12-16 13:20:00,25.12,25.16,25.02,25.04,166154.0,25.12,25.16,25.02,25.04,166154.0
2020-12-16 13:25:00,25.04,25.07,25.02,25.03,44025.0,25.04,25.07,25.02,25.03,44025.0
2020-12-16 13:30:00,25.03,25.07,24.98,25.06,76681.0,25.03,25.07,24.98,25.06,76681.0
2020-12-16 13:35:00,25.05,25.14,25.04,25.11,76141.0,25.05,25.14,25.04,25.11,76141.0
2020-12-16 13:40:00,25.11,25.11,25.04,25.04,114560.0,25.11,25.11,25.04,25.04,114560.0
2020-12-16 13:45:00,25.05,25.11,25.04,25.09,28259.0,25.05,25.11,25.04,25.09,28259.0
2020-12-16 13:50:00,25.09,25.1,25.07,25.08,45972.0,25.09,25.1,25.07,25.08,45972.0
2020-12-16 13:55:00,25.07,25.13,25.05,25.12,67728.0,25.07,25.13,25.05,25.12,67728.0
2020-12-16 14:00:00,25.13,25.25,25.03,25.23,206518.0,25.13,25.25,25.03,25.23,206518.0
2020-12-16 14:05:00,25.22,25.23,25.07,25.13,187090.0,25.22,25.23,25.07,25.13,187090.0
2020-12-16 14:10:00,25.12,25.12,25.04,25.08,179726.0,25.12,25.12,25.04,25.08,179726.0
2020-12-16 14:15:00,25.08,25.08,24.98,25.0,143169.0,25.08,25.08,24.98,25.0,143169.0
2020-12-16 14:20:00,24.99,25.06,24.98,25.03,79835.0,24.99,25.06,24.98,25.03,79835.0
2020-12-16 14:25:00,25.04,25.06,25.0,25.06,41843.0,25.04,25.06,25.0,25.06,41843.0
2020-12-16 14:30:00,25.05,25.1,25.02,25.05,46096.0,25.05,25.1,25.02,25.05,46096.0
2020-12-16 14:35:00,25.05,25.25,25.04,25.23,149537.0,25.05,25.25,25.04,25.23,149537.0
2020-12-16 14:40:00,25.23,25.23,25.14,25.17,212284.0,25.23,25.23,25.14,25.17,212284.0
2020-12-16 14:45:00,25.17,25.22,25.16,25.21,200887.0,25.17,25.22,25.16,25.21,200887.0
2020-12-16 14:50:00,25.21,25.27,25.2,25.24,203055.0,25.21,25.27,25.2,25.24,203055.0
2020-12-16 14:55:00,25.24,25.4,25.23,25.36,394309.0,25.24,25.4,25.23,25.36,394309.0
2020-12-16 15:00:00,25.35,25.37,25.27,25.34,209949.0,25.35,25.37,25.27,25.34,209949.0
2020-12-16 15:05:00,25.34,25.39,25.31,25.36,147346.0,25.34,25.39,25.31,25.36,147346.0
2020-12-16 15:10:00,25.36,25.38,25.31,25.36,147758.0,25.36,25.38,25.31,25.36,147758.0
2020-12-16 15:15:00,25.36,25.43,25.35,25.4,164803.0,25.36,25.43,25.35,25.4,164803.0
2020-12-16 15:20:00,25.41,25.44,25.36,25.44,143552.0,25.41,25.44,25.36,25.44,143552.0
2020-12-16 15:25:00,25.43,25.47,25.38,25.41,229464.0,25.43,25.47,25.38,25.41,229464.0
2020-12-16 15:30:00,25.41,25.5,25.4,25.44,389936.0,25.41,25.5,25.4,25.44,389936.0
2020-12-16 15:35:00,25.44,25.44,25.36,25.42,268297.0,25.44,25.44,25.36,25.42,268297.0
2020-12-16 15:40:00,25.43,25.45,25.35,25.36,166046.0,25.43,25.45,25.35,25.36,166046.0
2020-12-16 15:45:00,25.37,25.45,25.36,25.43,176001.0,25.37,25.45,25.36,25.43,176001.0
2020-12-16 15:50:00,25.43,25.46,25.41,25.43,235385.0,25.43,25.46,25.41,25.43,235385.0
2020-12-16 15:55:00,25.44,25.52,25.41,25.47,693011.0,25.44,25.52,25.41,25.47,693011.0
2020-12-17 09:30:00,25.7,25.7,25.1,25.11,674421.0,25.7,25.7,25.1,25.11,674421.0
2020-12-17 09:35:00,25.12,25.37,25.08,25.23,362695.0,25.12,25.37,25.08,25.23,362695.0
2020-12-17 09:40:00,25.23,25.32,25.13,25.18,186971.0,25.23,25.32,25.13,25.18,186971.0
2020-12-17 09:45:00,25.17,25.22,25.06,25.18,261682.0,25.17,25.22,25.06,25.18,261682.0
2020-12-17 09:50:00,25.18,25.2,25.07,25.09,253498.0,25.18,25.2,25.07,25.09,253498.0
2020-12-17 09:55:00,25.1,25.34,25.08,25.33,252181.0,25.1,25.34,25.08,25.33,252181.0
2020-12-17 10:00:00,25.33,25.42,25.21,25.24,335063.0,25.33,25.42,25.21,25.24,335063.0
2020-12-17 10:05:00,25.25,25.4,25.2,25.4,197816.0,25.25,25.4,25.2,25.4,197816.0
2020-12-17 10:10:00,25.39,25.52,25.36,25.5,336085.0,25.39,25.52,25.36,25.5,336085.0
2020-12-17 10:15:00,25.51,25.54,25.39,25.44,203909.0,25.51,25.54,25.39,25.44,203909.0
2020-12-17 10:20:00,25.44,25.46,25.29,25.32,171293.0,25.44,25.46,25.29,25.32,171293.0
2020-12-17 10:25:00,25.32,25.44,25.29,25.39,146900.0,25.32,25.44,25.29,25.39,146900.0
2020-12-17 10:30:00,25.38,25.42,25.31,25.31,162423.0,25.38,25.42,25.31,25.31,162423.0
2020-12-17 10:35:00,25.3,25.32,25.18,25.21,214777.0,25.3,25.32,25.18,25.21,214777.0
2020-12-17 10:40:00,25.22,25.23,25.03,25.08,303465.0,25.22,25.23,25.03,25.08,303465.0
2020-12-17 10:45:00,25.08,25.25,25.05,25.21,228192.0,25.08,25.25,25.05,25.21,228192.0
2020-12-17 10:50:00,25.22,25.24,25.11,25.24,146469.0,25.22,25.24,25.11,25.24,146469.0
2020-12-17 10:55:00,25.23,25.26,25.18,25.25,112080.0,25.23,25.26,25.18,25.25,112080.0
2020-12-17 11:00:00,25.25,25.31,25.22,25.29,159213.0,25.25,25.31,25.22,25.29,159213.0
2020-12-17 11:05:00,25.3,25.36,25.26,25.34,95741.0,25.3,25.36,25.26,25.34,95741.0
2020-12-17 11:10:00,25.34,25.43,25.33,25.41,166566.0,25.34,25.43,25.33,25.41,166566.0
2020-12-17 11:15:00,25.42,25.47,25.39,25.45,151646.0,25.42,25.47,25.39,25.45,151646.0
2020-12-17 11:20:00,25.44,25.56,25.42,25.55,245549.0,25.44,25.56,25.42,25.55,245549.0
2020-12-17 11:25:00,25.55,25.62,25.5,25.61,208539.0,25.55,25.62,25.5,25.61,208539.0
2020-12-17 11:30:00,25.61,25.64,25.56,25.6,182932.0,25.61,25.64,25.56,25.6,182932.0
2020-12-17 11:35:00,25.6,25.64,25.55,25.59,131434.0,25.6,25.64,25.55,25.59,131434.0
2020-12-17 11:40:00,25.59,25.61,25.55,25.56,66072.0,25.59,25.61,25.55,25.56,66072.0
2020-12-17 11:45:00,25.55,25.56,25.43,25.45,141265.0,25.55,25.56,25.43,25.45,141265.0
2020-12-17 11:50:00,25.46,25.47,25.33,25.38,152398.0,25.46,25.47,25.33,25.38,152398.0
2020-12-17 11:55:00,25.37,25.45,25.35,25.45,156324.0,25.37,25.45,25.35,25.45,156324.0
2020-12-17 12:00:00,25.45,25.52,25.4,25.46,60501.0,25.45,25.52,25.4,25.46,60501.0
2020-12-17 12:05:00,25.45,25.46,25.4,25.46,49055.0,25.45,25.46,25.4,25.46,49055.0
2020-12-17 12:10:00,25.46,25.56,25.45,25.56,90215.0,25.46,25.56,25.45,25.56,90215.0
2020-12-17 12:15:00,25.56,25.56,25.51,25.54,91282.0,25.56,25.56,25.51,25.54,91282.0
2020-12-17 12:20:00,25.55,25.59,25.48,25.51,144876.0,25.55,25.59,25.48,25.51,144876.0
2020-12-17 12:25:00,25.51,25.52,25.47,25.5,72818.0,25.51,25.52,25.47,25.5,72818.0
2020-12-17 12:30:00,25.49,25.51,25.44,25.48,65389.0,25.49,25.51,25.44,25.48,65389.0
2020-12-17 12:35:00,25.49,25.53,25.46,25.51,50882.0,25.49,25.53,25.46,25.51,50882.0
2020-12-17 12:40:00,25.5,25.54,25.43,25.46,75284.0,25.5,25.54,25.43,25.46,75284.0
2020-12-17 12:45:00,25.45,25.48,25.41,25.46,60650.0,25.45,25.48,25.41,25.46,60650.0
2020-12-17 12:50:00,25.46,25.48,25.41,25.46,49750.0,25.46,25.48,25.41,25.46,49750.0
2020-12-17 12:55:00,25.46,25.51,25.44,25.46,70484.0,25.46,25.51,25.44,25.46,70484.0
2020-12-17 13:00:00,25.46,25.48,25.43,25.48,45055.0,25.46,25.48,25.43,25.48,45055.0
2020-12-17 13:05:00,25.47,25.52,25.46,25.52,50346.0,25.47,25.52,25.46,25.52,50346.0
2020-12-17 13:10:00,25.51,25.53,25.42,25.44,72437.0,25.51,25.53,25.42,25.44,72437.0
2020-12-17 13:15:00,25.43,25.46,25.4,25.46,101040.0,25.43,25.46,25.4,25.46,101040.0
2020-12-17 13:20:00,25.46,25.49,25.38,25.4,126224.0,25.46,25.49,25.38,25.4,126224.0
2020-12-17 13:25:00,25.41,25.46,25.37,25.42,69427.0,25.41,25.46,25.37,25.42,69427.0
2020-12-17 13:30:00,25.42,25.44,25.38,25.4,45934.0,25.42,25.44,25.38,25.4,45934.0
2020-12-17 13:35:00,25.4,25.44,25.37,25.43,71394.0,25.4,25.44,25.37,25.43,71394.0
2020-12-17 13:40:00,25.43,25.45,25.35,25.36,64979.0,25.43,25.45,25.35,25.36,64979.0
2020-12-17 13:45:00,25.37,25.37,25.29,25.33,130674.0,25.37,25.37,25.29,25.33,130674.0
2020-12-17 13:50:00,25.33,25.35,25.3,25.31,83378.0,25.33,25.35,25.3,25.31,83378.0
2020-12-17 13:55:00,25.31,25.36,25.27,25.35,62023.0,25.31,25.36,25.27,25.35,62023.0
2020-12-17 14:00:00,25.35,25.35,25.31,25.34,44418.0,25.35,25.35,25.31,25.34,44418.0
2020-12-17 14:05:00,25.34,25.34,25.3,25.33,49055.0,25.34,25.34,25.3,25.33,49055.0
2020-12-17 14:10:00,25.33,25.34,25.25,25.26,70155.0,25.33,25.34,25.25,25.26,70155.0
2020-12-17 14:15:00,25.26,25.29,25.21,25.23,100972.0,25.26,25.29,25.21,25.23,100972.0
2020-12-17 14:20:00,25.22,25.28,25.22,25.26,89196.0,25.22,25.28,25.22,25.26,89196.0
2020-12-17 14:25:00,25.27,25.27,25.25,25.25,37295.0,25.27,25.27,25.25,25.25,37295.0
2020-12-17 14:30:00,25.26,25.28,25.24,25.27,50560.0,25.26,25.28,25.24,25.27,50560.0
2020-12-17 14:35:00,25.27,25.29,25.23,25.28,62499.0,25.27,25.29,25.23,25.28,62499.0
2020-12-17 14:40:00,25.28,25.32,25.24,25.32,82831.0,25.28,25.32,25.24,25.32,82831.0
2020-12-17 14:45:00,25.32,25.36,25.32,25.34,75890.0,25.32,25.36,25.32,25.34,75890.0
2020-12-17 14:50:00,25.33,25.34,25.25,25.28,80612.0,25.33,25.34,25.25,25.28,80612.0
2020-12-17 14:55:00,25.29,25.31,25.26,25.3,73987.0,25.29,25.31,25.26,25.3,73987.0
2020-12-17 15:00:00,25.3,25.32,25.27,25.27,45817.0,25.3,25.32,25.27,25.27,45817.0
2020-12-17 15:05:00,25.27,25.3,25.26,25.26,76895.0,25.27,25.3,25.26,25.26,76895.0
2020-12-17 15:10:00,25.25,25.26,25.21,25.22,72885.0,25.25,25.26,25.21,25.22,72885.0
2020-12-17 15:15:00,25.22,25.3,25.21,25.29,224024.0,25.22,25.3,25.21,25.29,224024.0
2020-12-17 15:20:00,25.3,25.32,25.28,25.32,103207.0,25.3,25.32,25.28,25.32,103207.0
2020-12-17 15:25:00,25.32,25.34,25.28,25.28,105587.0,25.32,25.34,25.28,25.28,105587.0
2020-12-17 15:30:00,25.28,25.28,25.2,25.24,127393.0,25.28,25.28,25.2,25.24,127393.0
2020-12-17 15:35:00,25.23,25.3,25.22,25.27,94926.0,25.23,25.3,25.22,25.27,94926.0
2020-12-17 15:40:00,25.26,25.27,25.22,25.23,77748.0,25.26,25.27,25.22,25.23,77748.0
2020-12-17 15:45:00,25.23,25.28,25.18,25.26,138687.0,25.23,25.28,25.18,25.26,138687.0
2020-12-17 15:50:00,25.26,25.38,25.25,25.37,201270.0,25.26,25.38,25.25,25.37,201270.0
2020-12-17 15:55:00,25.37,25.41,25.34,25.41,447878.0,25.37,25.41,25.34,25.41,447878.0
2020-12-18 09:30:00,25.49,25.5,25.28,25.41,756503.0,25.49,25.5,25.28,25.41,756503.0
2020-12-18 09:35:00,25.41,25.57,25.34,25.49,302377.0,25.41,25.57,25.34,25.49,302377.0
2020-12-18 09:40:00,25.48,25.62,25.39,25.55,309932.0,25.48,25.62,25.39,25.55,309932.0
2020-12-18 09:45:00,25.55,25.57,25.47,25.49,263909.0,25.55,25.57,25.47,25.49,263909.0
2020-12-18 09:50:00,25.5,25.54,25.37,25.54,318065.0,25.5,25.54,25.37,25.54,318065.0
2020-12-18 09:55:00,25.54,25.58,25.38,25.39,349291.0,25.54,25.58,25.38,25.39,349291.0
2020-12-18 10:00:00,25.39,25.53,25.35,25.46,425561.0,25.39,25.53,25.35,25.46,425561.0
2020-12-18 10:05:00,25.46,25.57,25.46,25.57,263669.0,25.46,25.57,25.46,25.57,263669.0
2020-12-18 10:10:00,25.57,25.71,25.55,25.67,350065.0,25.57,25.71,25.55,25.67,350065.0
2020-12-18 10:15:00,25.67,25.73,25.59,25.68,312988.0,25.67,25.73,25.59,25.68,312988.0
2020-12-18 10:20:00,25.69,25.7,25.61,25.69,236159.0,25.69,25.7,25.61,25.69,236159.0
2020-12-18 10:25:00,25.68,25.86,25.67,25.83,473572.0,25.68,25.86,25.67,25.83,473572.0
2020-12-18 10:30:00,25.82,25.99,25.82,25.94,403273.0,25.82,25.99,25.82,25.94,403273.0
2020-12-18 10:35:00,25.95,26.09,25.9,25.96,436920.0,25.95,26.09,25.9,25.96,436920.0
2020-12-18 10:40:00,25.97,26.03,25.93,25.95,178278.0,25.97,26.03,25.93,25.95,178278.0
2020-12-18 10:45:00,25.96,25.96,25.8,25.82,204992.0,25.96,25.96,25.8,25.82,204992.0
2020-12-18 10:50:00,25.83,25.83,25.73,25.75,193171.0,25.83,25.83,25.73,25.75,193171.0
2020-12-18 10:55:00,25.75,25.83,25.71,25.73,172743.0,25.75,25.83,25.71,25.73,172743.0
2020-12-18 11:00:00,25.73,25.73,25.68,25.7,119902.0,25.73,25.73,25.68,25.7,119902.0
2020-12-18 11:05:00,25.7,25.74,25.66,25.71,126082.0,25.7,25.74,25.66,25.71,126082.0
2020-12-18 11:10:00,25.71,25.78,25.65,25.65,213649.0,25.71,25.78,25.65,25.65,213649.0
2020-12-18 11:15:00,25.66,25.74,25.54,25.72,306106.0,25.66,25.74,25.54,25.72,306106.0
2020-12-18 11:20:00,25.72,25.82,25.71,25.77,146667.0,25.72,25.82,25.71,25.77,146667.0
2020-12-18 11:25:00,25.76,25.77,25.54,25.55,223338.0,25.76,25.77,25.54,25.55,223338.0
2020-12-18 11:30:00,25.55,25.56,25.5,25.5,144464.0,25.55,25.56,25.5,25.5,144464.0
2020-12-18 11:35:00,25.5,25.57,25.46,25.49,162054.0,25.5,25.57,25.46,25.49,162054.0
2020-12-18 11:40:00,25.5,25.51,25.41,25.43,190057.0,25.5,25.51,25.41,25.43,190057.0
2020-12-18 11:45:00,25.43,25.47,25.39,25.43,142200.0,25.43,25.47,25.39,25.43,142200.0
2020-12-18 11:50:00,25.44,25.5,25.42,25.44,211124.0,25.44,25.5,25.42,25.44,211124.0
2020-12-18 11:55:00,25.44,25.46,25.35,25.36,171775.0,25.44,25.46,25.35,25.36,171775.0
2020-12-18 12:00:00,25.36,25.39,25.33,25.34,204647.0,25.36,25.39,25.33,25.34,204647.0
2020-12-18 12:05:00,25.35,25.43,25.31,25.33,192692.0,25.35,25.43,25.31,25.33,192692.0
2020-12-18 12:10:00,25.33,25.46,25.31,25.45,151973.0,25.33,25.46,25.31,25.45,151973.0
2020-12-18 12:15:00,25.45,25.5,25.4,25.5,121831.0,25.45,25.5,25.4,25.5,121831.0
2020-12-18 12:20:00,25.5,25.52,25.39,25.39,125038.0,25.5,25.52,25.39,25.39,125038.0
2020-12-18 12:25:00,25.39,25.45,25.36,25.4,168006.0,25.39,25.45,25.36,25.4,168006.0
2020-12-18 12:30:00,25.4,25.47,25.35,25.44,151096.0,25.4,25.47,25.35,25.44,151096.0
2020-12-18 12:35:00,25.45,25.48,25.42,25.46,114623.0,25.45,25.48,25.42,25.46,114623.0
2020-12-18 12:40:00,25.46,25.53,25.45,25.5,87410.0,25.46,25.53,25.45,25.5,87410.0
2020-12-18 12:45:00,25.5,25.52,25.35,25.43,201295.0,25.5,25.52,25.35,25.43,201295.0
2020-12-18 12:50:00,25.43,25.54,25.42,25.42,163784.0,25.43,25.54,25.42,25.42,163784.0
2020-12-18 12:55:00,25.41,25.43,25.37,25.42,90331.0,25.41,25.43,25.37,25.42,90331.0
2020-12-18 13:00:00,25.42,25.47,25.39,25.42,71671.0,25.42,25.47,25.39,25.42,71671.0
2020-12-18 13:05:00,25.43,25.44,25.38,25.39,50737.0,25.43,25.44,25.38,25.39,50737.0
2020-12-18 13:10:00,25.4,25.44,25.4,25.44,19050.0,25.4,25.44,25.4,25.44,19050.0
2020-12-18 13:15:00,25.43,25.44,25.35,25.35,69255.0,25.43,25.44,25.35,25.35,69255.0
2020-12-18 13:20:00,25.35,25.35,25.25,25.28,142798.0,25.35,25.35,25.25,25.28,142798.0
2020-12-18 13:25:00,25.28,25.31,25.26,25.27,157806.0,25.28,25.31,25.26,25.27,157806.0
2020-12-18 13:30:00,25.27,25.3,25.25,25.29,92276.0,25.27,25.3,25.25,25.29,92276.0
2020-12-18 13:35:00,25.29,25.32,25.26,25.26,55114.0,25.29,25.32,25.26,25.26,55114.0
2020-12-18 13:40:00,25.27,25.34,25.26,25.29,64727.0,25.27,25.34,25.26,25.29,64727.0
2020-12-18 13:45:00,25.28,25.33,25.27,25.29,45975.0,25.28,25.33,25.27,25.29,45975.0
2020-12-18 13:50:00,25.28,25.34,25.28,25.33,63249.0,25.28,25.34,25.28,25.33,63249.0
2020-12-18 13:55:00,25.33,25.34,25.25,25.26,90645.0,25.33,25.34,25.25,25.26,90645.0
2020-12-18 14:00:00,25.26,25.27,25.18,25.18,189752.0,25.26,25.27,25.18,25.18,189752.0
2020-12-18 14:05:00,25.19,25.26,25.17,25.23,81731.0,25.19,25.26,25.17,25.23,81731.0
2020-12-18 14:10:00,25.23,25.25,25.18,25.24,160795.0,25.23,25.25,25.18,25.24,160795.0
2020-12-18 14:15:00,25.24,25.25,25.19,25.19,78976.0,25.24,25.25,25.19,25.19,78976.0
2020-12-18 14:20:00,25.19,25.27,25.19,25.23,54550.0,25.19,25.27,25.19,25.23,54550.0
2020-12-18 14:25:00,25.24,25.28,25.22,25.26,79058.0,25.24,25.28,25.22,25.26,79058.0
2020-12-18 14:30:00,25.27,25.27,25.16,25.17,211291.0,25.27,25.27,25.16,25.17,211291.0
2020-12-18 14:35:00,25.17,25.22,25.14,25.18,104210.0,25.17,25.22,25.14,25.18,104210.0
2020-12-18 14:40:00,25.19,25.22,25.16,25.17,81534.0,25.19,25.22,25.16,25.17,81534.0
2020-12-18 14:45:00,25.17,25.25,25.15,25.23,102370.0,25.17,25.25,25.15,25.23,102370.0
2020-12-18 14:50:00,25.23,25.23,25.18,25.22,43349.0,25.23,25.23,25.18,25.22,43349.0
2020-12-18 14:55:00,25.22,25.23,25.16,25.23,115547.0,25.22,25.23,25.16,25.23,115547.0
2020-12-18 15:00:00,25.22,25.23,25.13,25.13,215778.0,25.22,25.23,25.13,25.13,215778.0
2020-12-18 15:05:00,25.14,25.23,25.13,25.22,135630.0,25.14,25.23,25.13,25.22,135630.0
2020-12-18 15:10:00,25.22,25.22,25.14,25.18,146456.0,25.22,25.22,25.14,25.18,146456.0
2020-12-18 15:15:00,25.17,25.22,25.14,25.16,89461.0,25.17,25.22,25.14,25.16,89461.0
2020-12-18 15:20:00,25.15,25.18,25.03,25.07,334971.0,25.15,25.18,25.03,25.07,334971.0
2020-12-18 15:25:00,25.07,25.07,25.0,25.05,176220.0,25.07,25.07,25.0,25.05,176220.0
2020-12-18 15:30:00,25.06,25.07,25.0,25.02,192657.0,25.06,25.07,25.0,25.02,192657.0
2020-12-18 15:35:00,25.02,25.04,24.95,24.96,385185.0,25.02,25.04,24.95,24.96,385185.0
2020-12-18 15:40:00,24.96,25.01,24.86,25.0,410181.0,24.96,25.01,24.86,25.0,410181.0
2020-12-18 15:45:00,25.0,25.24,24.99,25.17,474670.0,25.0,25.24,24.99,25.17,474670.0
2020-12-18 15:50:00,25.18,25.23,25.11,25.12,394695.0,25.18,25.23,25.11,25.12,394695.0
2020-12-18 15:55:00,25.12,25.2,25.1,25.2,615246.0,25.12,25.2,25.1,25.2,615246.0
2020-12-21 09:30:00,23.62,24.18,23.45,24.18,2103127.0,23.62,24.18,23.45,24.18,2103127.0
2020-12-21 09:35:00,24.18,24.31,24.0,24.05,802038.0,24.18,24.31,24.0,24.05,802038.0
2020-12-21 09:40:00,24.04,24.15,23.95,24.01,825527.0,24.04,24.15,23.95,24.01,825527.0
2020-12-21 09:45:00,24.02,24.23,23.97,24.2,562212.0,24.02,24.23,23.97,24.2,562212.0
2020-12-21 09:50:00,24.21,24.35,24.17,24.24,517006.0,24.21,24.35,24.17,24.24,517006.0
2020-12-21 09:55:00,24.25,24.27,24.02,24.17,418586.0,24.25,24.27,24.02,24.17,418586.0
2020-12-21 10:00:00,24.17,24.25,23.88,23.97,768150.0,24.17,24.25,23.88,23.97,768150.0
2020-12-21 10:05:00,23.97,24.03,23.73,23.85,844698.0,23.97,24.03,23.73,23.85,844698.0
2020-12-21 10:10:00,23.85,24.0,23.85,23.91,633895.0,23.85,24.0,23.85,23.91,633895.0
2020-12-21 10:15:00,23.9,24.17,23.9,24.12,341096.0,23.9,24.17,23.9,24.12,341096.0
2020-12-21 10:20:00,24.14,24.14,23.9,23.95,315892.0,24.14,24.14,23.9,23.95,315892.0
2020-12-21 10:25:00,23.94,23.98,23.81,23.94,309821.0,23.94,23.98,23.81,23.94,309821.0
2020-12-21 10:30:00,23.94,24.32,23.91,24.32,531387.0,23.94,24.32,23.91,24.32,531387.0
2020-12-21 10:35:00,24.32,24.42,24.21,24.35,301774.0,24.32,24.42,24.21,24.35,301774.0
2020-12-21 10:40:00,24.35,24.42,24.29,24.37,231714.0,24.35,24.42,24.29,24.37,231714.0
2020-12-21 10:45:00,24.37,24.5,24.31,24.4,233901.0,24.37,24.5,24.31,24.4,233901.0
2020-12-21 10:50:00,24.4,24.46,24.35,24.38,165098.0,24.4,24.46,24.35,24.38,165098.0
2020-12-21 10:55:00,24.38,24.44,24.33,24.36,124704.0,24.38,24.44,24.33,24.36,124704.0
2020-12-21 11:00:00,24.36,24.39,24.23,24.32,202320.0,24.36,24.39,24.23,24.32,202320.0
2020-12-21 11:05:00,24.31,24.36,24.26,24.33,113848.0,24.31,24.36,24.26,24.33,113848.0
2020-12-21 11:10:00,24.32,24.39,24.3,24.31,137267.0,24.32,24.39,24.3,24.31,137267.0
2020-12-21 11:15:00,24.3,24.31,24.09,24.09,327782.0,24.3,24.31,24.09,24.09,327782.0
2020-12-21 11:20:00,24.08,24.16,24.06,24.08,195566.0,24.08,24.16,24.06,24.08,195566.0
2020-12-21 11:25:00,24.09,24.12,24.03,24.09,154677.0,24.09,24.12,24.03,24.09,154677.0
2020-12-21 11:30:00,24.1,24.18,24.09,24.13,97797.0,24.1,24.18,24.09,24.13,97797.0
2020-12-21 11:35:00,24.13,24.24,24.11,24.2,100155.0,24.13,24.24,24.11,24.2,100155.0
2020-12-21 11:40:00,24.2,24.24,24.13,24.19,96384.0,24.2,24.24,24.13,24.19,96384.0
2020-12-21 11:45:00,24.2,24.25,24.19,24.2,67786.0,24.2,24.25,24.19,24.2,67786.0
2020-12-21 11:50:00,24.2,24.24,24.16,24.24,105205.0,24.2,24.24,24.16,24.24,105205.0
2020-12-21 11:55:00,24.23,24.25,24.17,24.18,75727.0,24.23,24.25,24.17,24.18,75727.0
2020-12-21 12:00:00,24.19,24.22,24.13,24.14,81304.0,24.19,24.22,24.13,24.14,81304.0
2020-12-21 12:05:00,24.13,24.14,24.07,24.08,102946.0,24.13,24.14,24.07,24.08,102946.0
2020-12-21 12:10:00,24.09,24.13,24.01,24.03,207507.0,24.09,24.13,24.01,24.03,207507.0
2020-12-21 12:15:00,24.03,24.1,24.01,24.07,131648.0,24.03,24.1,24.01,24.07,131648.0
2020-12-21 12:20:00,24.06,24.23,24.06,24.21,149608.0,24.06,24.23,24.06,24.21,149608.0
2020-12-21 12:25:00,24.22,24.25,24.2,24.25,127383.0,24.22,24.25,24.2,24.25,127383.0
2020-12-21 12:30:00,24.24,24.37,24.24,24.35,157124.0,24.24,24.37,24.24,24.35,157124.0
2020-12-21 12:35:00,24.37,24.39,24.34,24.38,99883.0,24.37,24.39,24.34,24.38,99883.0
2020-12-21 12:40:00,24.38,24.38,24.28,24.33,226610.0,24.38,24.38,24.28,24.33,226610.0
2020-12-21 12:45:00,24.34,24.43,24.3,24.42,139325.0,24.34,24.43,24.3,24.42,139325.0
2020-12-21 12:50:00,24.42,24.49,24.41,24.46,185039.0,24.42,24.49,24.41,24.46,185039.0
2020-12-21 12:55:00,24.46,24.49,24.39,24.41,163919.0,24.46,24.49,24.39,24.41,163919.0
2020-12-21 13:00:00,24.41,24.5,24.39,24.48,350094.0,24.41,24.5,24.39,24.48,350094.0
2020-12-21 13:05:00,24.49,24.49,24.39,24.4,92259.0,24.49,24.49,24.39,24.4,92259.0
2020-12-21 13:10:00,24.39,24.41,24.32,24.39,119743.0,24.39,24.41,24.32,24.39,119743.0
2020-12-21 13:15:00,24.4,24.42,24.35,24.39,67862.0,24.4,24.42,24.35,24.39,67862.0
2020-12-21 13:20:00,24.39,24.4,24.35,24.37,103880.0,24.39,24.4,24.35,24.37,103880.0
2020-12-21 13:25:00,24.36,24.44,24.35,24.42,100069.0,24.36,24.44,24.35,24.42,100069.0
2020-12-21 13:30:00,24.42,24.5,24.42,24.46,127873.0,24.42,24.5,24.42,24.46,127873.0
2020-12-21 13:35:00,24.46,24.47,24.36,24.41,116333.0,24.46,24.47,24.36,24.41,116333.0
2020-12-21 13:40:00,24.41,24.5,24.41,24.5,141066.0,24.41,24.5,24.41,24.5,141066.0
2020-12-21 13:45:00,24.49,24.55,24.48,24.54,175579.0,24.49,24.55,24.48,24.54,175579.0
2020-12-21 13:50:00,24.54,24.56,24.51,24.54,83277.0,24.54,24.56,24.51,24.54,83277.0
2020-12-21 13:55:00,24.55,24.56,24.49,24.51,124662.0,24.55,24.56,24.49,24.51,124662.0
2020-12-21 14:00:00,24.51,24.54,24.47,24.52,106230.0,24.51,24.54,24.47,24.52,106230.0
2020-12-21 14:05:00,24.52,24.64,24.51,24.62,198485.0,24.52,24.64,24.51,24.62,198485.0
2020-12-21 14:10:00,24.64,24.72,24.61,24.68,167973.0,24.64,24.72,24.61,24.68,167973.0
2020-12-21 14:15:00,24.68,24.74,24.64,24.74,163984.0,24.68,24.74,24.64,24.74,163984.0
2020-12-21 14:20:00,24.73,24.85,24.73,24.84,144126.0,24.73,24.85,24.73,24.84,144126.0
2020-12-21 14:25:00,24.83,24.9,24.81,24.83,215982.0,24.83,24.9,24.81,24.83,215982.0
2020-12-21 14:30:00,24.83,24.86,24.79,24.84,95306.0,24.83,24.86,24.79,24.84,95306.0
2020-12-21 14:35:00,24.83,24.88,24.82,24.85,100311.0,24.83,24.88,24.82,24.85,100311.0
2020-12-21 14:40:00,24.84,24.88,24.81,24.86,246827.0,24.84,24.88,24.81,24.86,246827.0
2020-12-21 14:45:00,24.87,24.89,24.77,24.8,158270.0,24.87,24.89,24.77,24.8,158270.0
2020-12-21 14:50:00,24.79,24.81,24.72,24.77,102488.0,24.79,24.81,24.72,24.77,102488.0
2020-12-21 14:55:00,24.76,24.78,24.66,24.7,104632.0,24.76,24.78,24.66,24.7,104632.0
2020-12-21 15:00:00,24.69,24.74,24.65,24.68,121239.0,24.69,24.74,24.65,24.68,121239.0
2020-12-21 15:05:00,24.69,24.69,24.58,24.58,143650.0,24.69,24.69,24.58,24.58,143650.0
2020-12-21 15:10:00,24.59,24.66,24.54,24.63,150006.0,24.59,24.66,24.54,24.63,150006.0
2020-12-21 15:15:00,24.62,24.72,24.62,24.69,123977.0,24.62,24.72,24.62,24.69,123977.0
2020-12-21 15:20:00,24.69,24.72,24.63,24.67,104305.0,24.69,24.72,24.63,24.67,104305.0
2020-12-21 15:25:00,24.67,24.77,24.65,24.76,156038.0,24.67,24.77,24.65,24.76,156038.0
2020-12-21 15:30:00,24.76,24.77,24.62,24.63,107385.0,24.76,24.77,24.62,24.63,107385.0
2020-12-21 15:35:00,24.62,24.68,24.61,24.66,134648.0,24.62,24.68,24.61,24.66,134648.0
2020-12-21 15:40:00,24.67,24.71,24.64,24.66,66520.0,24.67,24.71,24.64,24.66,66520.0
2020-12-21 15:45:00,24.65,24.75,24.64,24.74,156748.0,24.65,24.75,24.64,24.74,156748.0
2020-12-21 15:50:00,24.75,24.77,24.7,24.77,224168.0,24.75,24.77,24.7,24.77,224168.0
2020-12-21 15:55:00,24.77,24.81,24.72,24.78,426825.0,24.77,24.81,24.72,24.78,426825.0
2020-12-22 09:30:00,24.85,24.87,24.43,24.45,503698.0,24.85,24.87,24.43,24.45,503698.0
2020-12-22 09:35:00,24.46,24.55,24.27,24.46,445386.0,24.46,24.55,24.27,24.46,445386.0
2020-12-22 09:40:00,24.44,24.45,23.95,24.01,1197342.0,24.44,24.45,23.95,24.01,1197342.0
2020-12-22 09:45:00,24.0,24.02,23.78,23.88,832789.0,24.0,24.02,23.78,23.88,832789.0
2020-12-22 09:50:00,23.88,23.88,23.68,23.69,808403.0,23.88,23.88,23.68,23.69,808403.0
2020-12-22 09:55:00,23.7,23.73,23.54,23.58,514221.0,23.7,23.73,23.54,23.58,514221.0
2020-12-22 10:00:00,23.57,23.75,23.52,23.64,541103.0,23.57,23.75,23.52,23.64,541103.0
2020-12-22 10:05:00,23.63,23.85,23.61,23.84,501127.0,23.63,23.85,23.61,23.84,501127.0
2020-12-22 10:10:00,23.83,23.84,23.47,23.53,539175.0,23.83,23.84,23.47,23.53,539175.0
2020-12-22 10:15:00,23.53,23.64,23.52,23.58,358273.0,23.53,23.64,23.52,23.58,358273.0
2020-12-22 10:20:00,23.58,23.74,23.51,23.73,360085.0,23.58,23.74,23.51,23.73,360085.0
2020-12-22 10:25:00,23.73,23.82,23.71,23.8,260302.0,23.73,23.82,23.71,23.8,260302.0
2020-12-22 10:30:00,23.81,23.85,23.7,23.72,368399.0,23.81,23.85,23.7,23.72,368399.0
2020-12-22 10:35:00,23.72,23.75,23.6,23.62,336067.0,23.72,23.75,23.6,23.62,336067.0
2020-12-22 10:40:00,23.63,23.65,23.55,23.62,259188.0,23.63,23.65,23.55,23.62,259188.0
2020-12-22 10:45:00,23.62,23.63,23.43,23.45,486641.0,23.62,23.63,23.43,23.45,486641.0
2020-12-22 10:50:00,23.45,23.49,23.28,23.37,600209.0,23.45,23.49,23.28,23.37,600209.0
2020-12-22 10:55:00,23.37,23.39,23.28,23.32,351202.0,23.37,23.39,23.28,23.32,351202.0
2020-12-22 11:00:00,23.32,23.52,23.31,23.5,465143.0,23.32,23.52,23.31,23.5,465143.0
2020-12-22 11:05:00,23.52,23.53,23.39,23.4,269651.0,23.52,23.53,23.39,23.4,269651.0
2020-12-22 11:10:00,23.4,23.48,23.37,23.39,242665.0,23.4,23.48,23.37,23.39,242665.0
2020-12-22 11:15:00,23.39,23.48,23.36,23.38,166057.0,23.39,23.48,23.36,23.38,166057.0
2020-12-22 11:20:00,23.38,23.44,23.33,23.41,218877.0,23.38,23.44,23.33,23.41,218877.0
2020-12-22 11:25:00,23.4,23.45,23.38,23.39,247870.0,23.4,23.45,23.38,23.39,247870.0
2020-12-22 11:30:00,23.4,23.4,23.11,23.17,579700.0,23.4,23.4,23.11,23.17,579700.0
2020-12-22 11:35:00,23.17,23.22,23.04,23.09,481555.0,23.17,23.22,23.04,23.09,481555.0
2020-12-22 11:40:00,23.08,23.24,23.08,23.2,387227.0,23.08,23.24,23.08,23.2,387227.0
2020-12-22 11:45:00,23.2,23.33,23.13,23.32,449187.0,23.2,23.33,23.13,23.32,449187.0
2020-12-22 11:50:00,23.32,23.39,23.3,23.38,302470.0,23.32,23.39,23.3,23.38,302470.0
2020-12-22 11:55:00,23.38,23.38,23.3,23.34,171701.0,23.38,23.38,23.3,23.34,171701.0
2020-12-22 12:00:00,23.34,23.4,23.31,23.33,159946.0,23.34,23.4,23.31,23.33,159946.0
2020-12-22 12:05:00,23.33,23.45,23.32,23.41,277070.0,23.33,23.45,23.32,23.41,277070.0
2020-12-22 12:10:00,23.41,23.42,23.28,23.3,282758.0,23.41,23.42,23.28,23.3,282758.0
2020-12-22 12:15:00,23.3,23.33,23.26,23.29,240703.0,23.3,23.33,23.26,23.29,240703.0
2020-12-22 12:20:00,23.29,23.3,23.21,23.25,209738.0,23.29,23.3,23.21,23.25,209738.0
2020-12-22 12:25:00,23.23,23.24,23.13,23.15,301389.0,23.23,23.24,23.13,23.15,301389.0
2020-12-22 12:30:00,23.16,23.28,23.15,23.24,186626.0,23.16,23.28,23.15,23.24,186626.0
2020-12-22 12:35:00,23.24,23.29,23.22,23.27,113736.0,23.24,23.29,23.22,23.27,113736.0
2020-12-22 12:40:00,23.27,23.27,23.15,23.18,128673.0,23.27,23.27,23.15,23.18,128673.0
2020-12-22 12:45:00,23.18,23.27,23.15,23.27,156030.0,23.18,23.27,23.15,23.27,156030.0
2020-12-22 12:50:00,23.27,23.47,23.26,23.46,278788.0,23.27,23.47,23.26,23.46,278788.0
2020-12-22 12:55:00,23.46,23.47,23.38,23.46,292835.0,23.46,23.47,23.38,23.46,292835.0
2020-12-22 13:00:00,23.46,23.52,23.46,23.49,299869.0,23.46,23.52,23.46,23.49,299869.0
2020-12-22 13:05:00,23.5,23.55,23.44,23.52,192134.0,23.5,23.55,23.44,23.52,192134.0
2020-12-22 13:10:00,23.52,23.54,23.43,23.45,150129.0,23.52,23.54,23.43,23.45,150129.0
2020-12-22 13:15:00,23.45,23.47,23.4,23.46,87940.0,23.45,23.47,23.4,23.46,87940.0
2020-12-22 13:20:00,23.46,23.48,23.39,23.45,115233.0,23.46,23.48,23.39,23.45,115233.0
2020-12-22 13:25:00,23.46,23.46,23.28,23.29,239345.0,23.46,23.46,23.28,23.29,239345.0
2020-12-22 13:30:00,23.3,23.35,23.26,23.3,105212.0,23.3,23.35,23.26,23.3,105212.0
2020-12-22 13:35:00,23.3,23.37,23.28,23.36,123987.0,23.3,23.37,23.28,23.36,123987.0
2020-12-22 13:40:00,23.36,23.36,23.25,23.28,118887.0,23.36,23.36,23.25,23.28,118887.0
2020-12-22 13:45:00,23.28,23.35,23.26,23.35,87505.0,23.28,23.35,23.26,23.35,87505.0
2020-12-22 13:50:00,23.35,23.39,23.31,23.38,120156.0,23.35,23.39,23.31,23.38,120156.0
2020-12-22 13:55:00,23.39,23.4,23.32,23.33,103446.0,23.39,23.4,23.32,23.33,103446.0
2020-12-22 14:00:00,23.33,23.39,23.31,23.35,77118.0,23.33,23.39,23.31,23.35,77118.0
2020-12-22 14:05:00,23.37,23.37,23.31,23.32,78101.0,23.37,23.37,23.31,23.32,78101.0
2020-12-22 14:10:00,23.32,23.36,23.31,23.36,60844.0,23.32,23.36,23.31,23.36,60844.0
2020-12-22 14:15:00,23.36,23.41,23.35,23.38,105629.0,23.36,23.41,23.35,23.38,105629.0
2020-12-22 14:20:00,23.37,23.43,23.37,23.38,103316.0,23.37,23.43,23.37,23.38,103316.0
2020-12-22 14:25:00,23.39,23.4,23.36,23.37,77530.0,23.39,23.4,23.36,23.37,77530.0
2020-12-22 14:30:00,23.37,23.38,23.28,23.38,251814.0,23.37,23.38,23.28,23.38,251814.0
2020-12-22 14:35:00,23.37,23.39,23.27,23.27,93251.0,23.37,23.39,23.27,23.27,93251.0
2020-12-22 14:40:00,23.28,23.3,23.25,23.3,159041.0,23.28,23.3,23.25,23.3,159041.0
2020-12-22 14:45:00,23.3,23.34,23.27,23.33,56182.0,23.3,23.34,23.27,23.33,56182.0
2020-12-22 14:50:00,23.33,23.4,23.33,23.35,118326.0,23.33,23.4,23.33,23.35,118326.0
2020-12-22 14:55:00,23.36,23.43,23.33,23.39,163573.0,23.36,23.43,23.33,23.39,163573.0
2020-12-22 15:00:00,23.39,23.41,23.34,23.37,97044.0,23.39,23.41,23.34,23.37,97044.0
2020-12-22 15:05:00,23.37,23.38,23.27,23.28,101723.0,23.37,23.38,23.27,23.28,101723.0
2020-12-22 15:10:00,23.27,23.3,23.25,23.27,171874.0,23.27,23.3,23.25,23.27,171874.0
2020-12-22 15:15:00,23.27,23.28,23.21,23.21,216909.0,23.27,23.28,23.21,23.21,216909.0
2020-12-22 15:20:00,23.21,23.26,23.2,23.22,133452.0,23.21,23.26,23.2,23.22,133452.0
2020-12-22 15:25:00,23.23,23.23,23.11,23.12,292464.0,23.23,23.23,23.11,23.12,292464.0
2020-12-22 15:30:00,23.12,23.17,23.09,23.17,240090.0,23.12,23.17,23.09,23.17,240090.0
2020-12-22 15:35:00,23.17,23.17,23.09,23.11,321160.0,23.17,23.17,23.09,23.11,321160.0
2020-12-22 15:40:00,23.1,23.13,23.09,23.1,257002.0,23.1,23.13,23.09,23.1,257002.0
2020-12-22 15:45:00,23.1,23.19,23.09,23.14,291022.0,23.1,23.19,23.09,23.14,291022.0
2020-12-22 15:50:00,23.14,23.17,23.12,23.15,337895.0,23.14,23.17,23.12,23.15,337895.0
2020-12-22 15:55:00,23.14,23.17,23.06,23.08,837812.0,23.14,23.17,23.06,23.08,837812.0
2020-12-23 09:30:00,23.27,23.66,23.16,23.62,877981.0,23.27,23.66,23.16,23.62,877981.0
2020-12-23 09:35:00,23.61,23.79,23.39,23.78,630961.0,23.61,23.79,23.39,23.78,630961.0
2020-12-23 09:40:00,23.77,23.98,23.69,23.94,695163.0,23.77,23.98,23.69,23.94,695163.0
2020-12-23 09:45:00,23.94,23.95,23.7,23.9,697768.0,23.94,23.95,23.7,23.9,697768.0
2020-12-23 09:50:00,23.9,24.09,23.88,24.06,697198.0,23.9,24.09,23.88,24.06,697198.0
2020-12-23 09:55:00,24.05,24.11,24.01,24.07,391508.0,24.05,24.11,24.01,24.07,391508.0
2020-12-23 10:00:00,24.07,24.25,24.07,24.22,398463.0,24.07,24.25,24.07,24.22,398463.0
2020-12-23 10:05:00,24.23,24.4,24.23,24.28,542028.0,24.23,24.4,24.23,24.28,542028.0
2020-12-23 10:10:00,24.28,24.33,24.14,24.16,653620.0,24.28,24.33,24.14,24.16,653620.0
2020-12-23 10:15:00,24.18,24.2,23.87,23.96,547019.0,24.18,24.2,23.87,23.96,547019.0
2020-12-23 10:20:00,23.95,24.04,23.95,24.02,208856.0,23.95,24.04,23.95,24.02,208856.0
2020-12-23 10:25:00,24.02,24.13,24.01,24.08,231698.0,24.02,24.13,24.01,24.08,231698.0
2020-12-23 10:30:00,24.07,24.17,24.0,24.04,168452.0,24.07,24.17,24.0,24.04,168452.0
2020-12-23 10:35:00,24.04,24.22,24.03,24.22,212213.0,24.04,24.22,24.03,24.22,212213.0
2020-12-23 10:40:00,24.21,24.23,24.13,24.16,162951.0,24.21,24.23,24.13,24.16,162951.0
2020-12-23 10:45:00,24.17,24.31,24.13,24.3,217084.0,24.17,24.31,24.13,24.3,217084.0
2020-12-23 10:50:00,24.3,24.32,24.2,24.22,167281.0,24.3,24.32,24.2,24.22,167281.0
2020-12-23 10:55:00,24.23,24.35,24.18,24.3,271838.0,24.23,24.35,24.18,24.3,271838.0
2020-12-23 11:00:00,24.3,24.37,24.26,24.37,276477.0,24.3,24.37,24.26,24.37,276477.0
2020-12-23 11:05:00,24.37,24.44,24.37,24.44,359366.0,24.37,24.44,24.37,24.44,359366.0
2020-12-23 11:10:00,24.44,24.49,24.42,24.47,245853.0,24.44,24.49,24.42,24.47,245853.0
2020-12-23 11:15:00,24.48,24.57,24.45,24.57,294077.0,24.48,24.57,24.45,24.57,294077.0
2020-12-23 11:20:00,24.57,24.6,24.5,24.53,202852.0,24.57,24.6,24.5,24.53,202852.0
2020-12-23 11:25:00,24.53,24.54,24.46,24.48,281680.0,24.53,24.54,24.46,24.48,281680.0
2020-12-23 11:30:00,24.48,24.54,24.42,24.43,187746.0,24.48,24.54,24.42,24.43,187746.0
2020-12-23 11:35:00,24.44,24.51,24.34,24.36,235484.0,24.44,24.51,24.34,24.36,235484.0
2020-12-23 11:40:00,24.36,24.42,24.34,24.39,121634.0,24.36,24.42,24.34,24.39,121634.0
2020-12-23 11:45:00,24.38,24.39,24.28,24.28,173454.0,24.38,24.39,24.28,24.28,173454.0
2020-12-23 11:50:00,24.28,24.32,24.21,24.27,157689.0,24.28,24.32,24.21,24.27,157689.0
2020-12-23 11:55:00,24.27,24.34,24.26,24.32,114657.0,24.27,24.34,24.26,24.32,114657.0
2020-12-23 12:00:00,24.33,24.34,24.27,24.27,90920.0,24.33,24.34,24.27,24.27,90920.0
2020-12-23 12:05:00,24.28,24.32,24.25,24.29,105321.0,24.28,24.32,24.25,24.29,105321.0
2020-12-23 12:10:00,24.29,24.31,24.27,24.3,50705.0,24.29,24.31,24.27,24.3,50705.0
2020-12-23 12:15:00,24.31,24.32,24.22,24.25,147842.0,24.31,24.32,24.22,24.25,147842.0
2020-12-23 12:20:00,24.25,24.26,24.21,24.23,80759.0,24.25,24.26,24.21,24.23,80759.0
2020-12-23 12:25:00,24.23,24.24,24.13,24.16,107626.0,24.23,24.24,24.13,24.16,107626.0
2020-12-23 12:30:00,24.16,24.2,24.12,24.19,98194.0,24.16,24.2,24.12,24.19,98194.0
2020-12-23 12:35:00,24.18,24.25,24.18,24.25,136918.0,24.18,24.25,24.18,24.25,136918.0
2020-12-23 12:40:00,24.25,24.32,24.24,24.3,76874.0,24.25,24.32,24.24,24.3,76874.0
2020-12-23 12:45:00,24.31,24.35,24.28,24.32,80433.0,24.31,24.35,24.28,24.32,80433.0
2020-12-23 12:50:00,24.32,24.38,24.27,24.31,73547.0,24.32,24.38,24.27,24.31,73547.0
2020-12-23 12:55:00,24.32,24.36,24.28,24.34,67407.0,24.32,24.36,24.28,24.34,67407.0
2020-12-23 13:00:00,24.33,24.34,24.31,24.33,48702.0,24.33,24.34,24.31,24.33,48702.0
2020-12-23 13:05:00,24.34,24.38,24.32,24.37,81241.0,24.34,24.38,24.32,24.37,81241.0
2020-12-23 13:10:00,24.37,24.42,24.36,24.41,103196.0,24.37,24.42,24.36,24.41,103196.0
2020-12-23 13:15:00,24.4,24.41,24.31,24.34,77490.0,24.4,24.41,24.31,24.34,77490.0
2020-12-23 13:20:00,24.33,24.33,24.28,24.29,95688.0,24.33,24.33,24.28,24.29,95688.0
2020-12-23 13:25:00,24.29,24.3,24.27,24.29,46351.0,24.29,24.3,24.27,24.29,46351.0
2020-12-23 13:30:00,24.29,24.31,24.28,24.3,37940.0,24.29,24.31,24.28,24.3,37940.0
2020-12-23 13:35:00,24.3,24.34,24.3,24.34,56442.0,24.3,24.34,24.3,24.34,56442.0
2020-12-23 13:40:00,24.34,24.41,24.34,24.37,82716.0,24.34,24.41,24.34,24.37,82716.0
2020-12-23 13:45:00,24.38,24.42,24.37,24.4,51853.0,24.38,24.42,24.37,24.4,51853.0
2020-12-23 13:50:00,24.4,24.42,24.33,24.41,46501.0,24.4,24.42,24.33,24.41,46501.0
2020-12-23 13:55:00,24.41,24.42,24.35,24.36,36794.0,24.41,24.42,24.35,24.36,36794.0
2020-12-23 14:00:00,24.35,24.39,24.32,24.39,47792.0,24.35,24.39,24.32,24.39,47792.0
2020-12-23 14:05:00,24.39,24.39,24.35,24.36,51836.0,24.39,24.39,24.35,24.36,51836.0
2020-12-23 14:10:00,24.36,24.39,24.34,24.38,67016.0,24.36,24.39,24.34,24.38,67016.0
2020-12-23 14:15:00,24.38,24.38,24.31,24.32,46733.0,24.38,24.38,24.31,24.32,46733.0
2020-12-23 14:20:00,24.32,24.37,24.31,24.34,88740.0,24.32,24.37,24.31,24.34,88740.0
2020-12-23 14:25:00,24.34,24.37,24.33,24.34,58050.0,24.34,24.37,24.33,24.34,58050.0
2020-12-23 14:30:00,24.34,24.4,24.34,24.37,50018.0,24.34,24.4,24.34,24.37,50018.0
2020-12-23 14:35:00,24.37,24.4,24.35,24.36,43114.0,24.37,24.4,24.35,24.36,43114.0
2020-12-23 14:40:00,24.37,24.37,24.34,24.36,79261.0,24.37,24.37,24.34,24.36,79261.0
2020-12-23 14:45:00,24.36,24.42,24.36,24.41,72712.0,24.36,24.42,24.36,24.41,72712.0
2020-12-23 14:50:00,24.42,24.42,24.37,24.39,50559.0,24.42,24.42,24.37,24.39,50559.0
2020-12-23 14:55:00,24.4,24.41,24.34,24.35,57593.0,24.4,24.41,24.34,24.35,57593.0
2020-12-23 15:00:00,24.35,24.37,24.32,24.37,103824.0,24.35,24.37,24.32,24.37,103824.0
2020-12-23 15:05:00,24.37,24.4,24.33,24.37,90124.0,24.37,24.4,24.33,24.37,90124.0
2020-12-23 15:10:00,24.38,24.43,24.37,24.43,89730.0,24.38,24.43,24.37,24.43,89730.0
2020-12-23 15:15:00,24.43,24.5,24.41,24.5,189733.0,24.43,24.5,24.41,24.5,189733.0
2020-12-23 15:20:00,24.49,24.54,24.47,24.53,493195.0,24.49,24.54,24.47,24.53,493195.0
2020-12-23 15:25:00,24.53,24.58,24.51,24.58,149049.0,24.53,24.58,24.51,24.58,149049.0
2020-12-23 15:30:00,24.57,24.59,24.55,24.59,158976.0,24.57,24.59,24.55,24.59,158976.0
2020-12-23 15:35:00,24.59,24.66,24.58,24.65,299719.0,24.59,24.66,24.58,24.65,299719.0
2020-12-23 15:40:00,24.64,24.7,24.62,24.69,190478.0,24.64,24.7,24.62,24.69,190478.0
2020-12-23 15:45:00,24.68,24.7,24.59,24.59,239435.0,24.68,24.7,24.59,24.59,239435.0
2020-12-23 15:50:00,24.6,24.62,24.52,24.6,342745.0,24.6,24.62,24.52,24.6,342745.0
2020-12-23 15:55:00,24.6,24.63,24.5,24.5,476391.0,24.6,24.63,24.5,24.5,476391.0
2020-12-24 09:30:00,24.53,24.79,24.45,24.5,409269.0,24.53,24.79,24.45,24.5,409269.0
2020-12-24 09:35:00,24.5,24.6,24.46,24.52,313588.0,24.5,24.6,24.46,24.52,313588.0
2020-12-24 09:40:00,24.52,24.57,24.47,24.5,449552.0,24.52,24.57,24.47,24.5,449552.0
2020-12-24 09:45:00,24.5,24.54,24.43,24.52,439585.0,24.5,24.54,24.43,24.52,439585.0
2020-12-24 09:50:00,24.52,24.73,24.47,24.7,160928.0,24.52,24.73,24.47,24.7,160928.0
2020-12-24 09:55:00,24.69,24.76,24.63,24.69,255720.0,24.69,24.76,24.63,24.69,255720.0
2020-12-24 10:00:00,24.69,24.7,24.5,24.62,172704.0,24.69,24.7,24.5,24.62,172704.0
2020-12-24 10:05:00,24.62,24.63,24.42,24.46,217163.0,24.62,24.63,24.42,24.46,217163.0
2020-12-24 10:10:00,24.45,24.58,24.45,24.53,256675.0,24.45,24.58,24.45,24.53,256675.0
2020-12-24 10:15:00,24.52,24.52,24.41,24.45,154288.0,24.52,24.52,24.41,24.45,154288.0
2020-12-24 10:20:00,24.44,24.49,24.27,24.29,243955.0,24.44,24.49,24.27,24.29,243955.0
2020-12-24 10:25:00,24.29,24.32,24.21,24.24,120477.0,24.29,24.32,24.21,24.24,120477.0
2020-12-24 10:30:00,24.25,24.25,24.14,24.18,166580.0,24.25,24.25,24.14,24.18,166580.0
2020-12-24 10:35:00,24.17,24.21,24.12,24.2,220345.0,24.17,24.21,24.12,24.2,220345.0
2020-12-24 10:40:00,24.2,24.37,24.2,24.34,168018.0,24.2,24.37,24.2,24.34,168018.0
2020-12-24 10:45:00,24.35,24.48,24.35,24.47,95244.0,24.35,24.48,24.35,24.47,95244.0
2020-12-24 10:50:00,24.47,24.53,24.46,24.5,103153.0,24.47,24.53,24.46,24.5,103153.0
2020-12-24 10:55:00,24.5,24.54,24.44,24.5,149803.0,24.5,24.54,24.44,24.5,149803.0
2020-12-24 11:00:00,24.5,24.55,24.46,24.47,94234.0,24.5,24.55,24.46,24.47,94234.0
2020-12-24 11:05:00,24.47,24.52,24.43,24.47,66795.0,24.47,24.52,24.43,24.47,66795.0
2020-12-24 11:10:00,24.46,24.46,24.36,24.39,130228.0,24.46,24.46,24.36,24.39,130228.0
2020-12-24 11:15:00,24.38,24.41,24.32,24.33,84372.0,24.38,24.41,24.32,24.33,84372.0
2020-12-24 11:20:00,24.33,24.46,24.33,24.46,128335.0,24.33,24.46,24.33,24.46,128335.0
2020-12-24 11:25:00,24.46,24.46,24.38,24.39,54678.0,24.46,24.46,24.38,24.39,54678.0
2020-12-24 11:30:00,24.39,24.43,24.34,24.42,59393.0,24.39,24.43,24.34,24.42,59393.0
2020-12-24 11:35:00,24.42,24.43,24.3,24.32,105731.0,24.42,24.43,24.3,24.32,105731.0
2020-12-24 11:40:00,24.32,24.42,24.31,24.42,76833.0,24.32,24.42,24.31,24.42,76833.0
2020-12-24 11:45:00,24.42,24.45,24.4,24.45,65954.0,24.42,24.45,24.4,24.45,65954.0
2020-12-24 11:50:00,24.45,24.49,24.44,24.45,58228.0,24.45,24.49,24.44,24.45,58228.0
2020-12-24 11:55:00,24.45,24.47,24.43,24.44,69158.0,24.45,24.47,24.43,24.44,69158.0
2020-12-24 12:00:00,24.45,24.48,24.4,24.41,78181.0,24.45,24.48,24.4,24.41,78181.0
2020-12-24 12:05:00,24.41,24.44,24.4,24.43,55374.0,24.41,24.44,24.4,24.43,55374.0
2020-12-24 12:10:00,24.43,24.49,24.42,24.45,51200.0,24.43,24.49,24.42,24.45,51200.0
2020-12-24 12:15:00,24.46,24.46,24.41,24.44,39155.0,24.46,24.46,24.41,24.44,39155.0
2020-12-24 12:20:00,24.45,24.48,24.44,24.46,44485.0,24.45,24.48,24.44,24.46,44485.0
2020-12-24 12:25:00,24.47,24.49,24.44,24.48,50072.0,24.47,24.49,24.44,24.48,50072.0
2020-12-24 12:30:00,24.48,24.49,24.45,24.45,47859.0,24.48,24.49,24.45,24.45,47859.0
2020-12-24 12:35:00,24.46,24.53,24.43,24.5,127275.0,24.46,24.53,24.43,24.5,127275.0
2020-12-24 12:40:00,24.5,24.5,24.4,24.42,109255.0,24.5,24.5,24.4,24.42,109255.0
2020-12-24 12:45:00,24.41,24.47,24.39,24.47,116908.0,24.41,24.47,24.39,24.47,116908.0
2020-12-24 12:50:00,24.47,24.57,24.46,24.56,131441.0,24.47,24.57,24.46,24.56,131441.0
2020-12-24 12:55:00,24.56,24.59,24.53,24.57,188160.0,24.56,24.59,24.53,24.57,188160.0
2020-12-28 09:30:00,25.18,25.45,24.8,25.29,809995.0,25.18,25.45,24.8,25.29,809995.0
2020-12-28 09:35:00,25.27,25.34,25.03,25.08,421755.0,25.27,25.34,25.03,25.08,421755.0
2020-12-28 09:40:00,25.08,25.09,24.84,24.86,400275.0,25.08,25.09,24.84,24.86,400275.0
2020-12-28 09:45:00,24.87,25.2,24.87,25.2,274915.0,24.87,25.2,24.87,25.2,274915.0
2020-12-28 09:50:00,25.2,25.34,25.18,25.33,377199.0,25.2,25.34,25.18,25.33,377199.0
2020-12-28 09:55:00,25.32,25.55,25.22,25.43,415322.0,25.32,25.55,25.22,25.43,415322.0
2020-12-28 10:00:00,25.45,25.75,25.43,25.66,630451.0,25.45,25.75,25.43,25.66,630451.0
2020-12-28 10:05:00,25.65,25.67,25.48,25.61,462118.0,25.65,25.67,25.48,25.61,462118.0
2020-12-28 10:10:00,25.61,25.79,25.58,25.75,421188.0,25.61,25.79,25.58,25.75,421188.0
2020-12-28 10:15:00,25.76,25.78,25.53,25.61,322280.0,25.76,25.78,25.53,25.61,322280.0
2020-12-28 10:20:00,25.61,25.85,25.59,25.8,478518.0,25.61,25.85,25.59,25.8,478518.0
2020-12-28 10:25:00,25.8,25.86,25.72,25.85,315947.0,25.8,25.86,25.72,25.85,315947.0
2020-12-28 10:30:00,25.85,25.86,25.69,25.74,301008.0,25.85,25.86,25.69,25.74,301008.0
2020-12-28 10:35:00,25.74,25.78,25.64,25.65,203722.0,25.74,25.78,25.64,25.65,203722.0
2020-12-28 10:40:00,25.64,25.77,25.55,25.76,359329.0,25.64,25.77,25.55,25.76,359329.0
2020-12-28 10:45:00,25.76,25.78,25.57,25.61,227285.0,25.76,25.78,25.57,25.61,227285.0
2020-12-28 10:50:00,25.62,25.73,25.61,25.68,199882.0,25.62,25.73,25.61,25.68,199882.0
2020-12-28 10:55:00,25.69,25.7,25.49,25.56,312221.0,25.69,25.7,25.49,25.56,312221.0
2020-12-28 11:00:00,25.55,25.64,25.51,25.6,136002.0,25.55,25.64,25.51,25.6,136002.0
2020-12-28 11:05:00,25.59,25.68,25.54,25.66,112852.0,25.59,25.68,25.54,25.66,112852.0
2020-12-28 11:10:00,25.67,25.7,25.61,25.63,128277.0,25.67,25.7,25.61,25.63,128277.0
2020-12-28 11:15:00,25.63,25.64,25.54,25.58,71745.0,25.63,25.64,25.54,25.58,71745.0
2020-12-28 11:20:00,25.58,25.63,25.52,25.63,106912.0,25.58,25.63,25.52,25.63,106912.0
2020-12-28 11:25:00,25.62,25.73,25.59,25.7,150994.0,25.62,25.73,25.59,25.7,150994.0
2020-12-28 11:30:00,25.7,25.73,25.66,25.69,134447.0,25.7,25.73,25.66,25.69,134447.0
2020-12-28 11:35:00,25.69,25.76,25.62,25.72,108654.0,25.69,25.76,25.62,25.72,108654.0
2020-12-28 11:40:00,25.72,25.77,25.69,25.77,121442.0,25.72,25.77,25.69,25.77,121442.0
2020-12-28 11:45:00,25.77,25.78,25.68,25.76,72117.0,25.77,25.78,25.68,25.76,72117.0
2020-12-28 11:50:00,25.77,25.79,25.66,25.75,92315.0,25.77,25.79,25.66,25.75,92315.0
2020-12-28 11:55:00,25.74,25.77,25.7,25.71,74939.0,25.74,25.77,25.7,25.71,74939.0
2020-12-28 12:00:00,25.7,25.8,25.68,25.78,114893.0,25.7,25.8,25.68,25.78,114893.0
2020-12-28 12:05:00,25.78,25.82,25.68,25.68,144795.0,25.78,25.82,25.68,25.68,144795.0
2020-12-28 12:10:00,25.68,25.76,25.65,25.76,99713.0,25.68,25.76,25.65,25.76,99713.0
2020-12-28 12:15:00,25.75,25.79,25.72,25.72,86880.0,25.75,25.79,25.72,25.72,86880.0
2020-12-28 12:20:00,25.72,25.8,25.7,25.74,63026.0,25.72,25.8,25.7,25.74,63026.0
2020-12-28 12:25:00,25.74,25.76,25.66,25.66,118853.0,25.74,25.76,25.66,25.66,118853.0
2020-12-28 12:30:00,25.67,25.75,25.67,25.73,81213.0,25.67,25.75,25.67,25.73,81213.0
2020-12-28 12:35:00,25.72,25.76,25.71,25.76,63871.0,25.72,25.76,25.71,25.76,63871.0
2020-12-28 12:40:00,25.75,25.76,25.69,25.74,74253.0,25.75,25.76,25.69,25.74,74253.0
2020-12-28 12:45:00,25.74,25.78,25.73,25.74,81400.0,25.74,25.78,25.73,25.74,81400.0
2020-12-28 12:50:00,25.74,25.75,25.68,25.71,122192.0,25.74,25.75,25.68,25.71,122192.0
2020-12-28 12:55:00,25.71,25.73,25.61,25.71,112390.0,25.71,25.73,25.61,25.71,112390.0
2020-12-28 13:00:00,25.71,25.74,25.67,25.74,63875.0,25.71,25.74,25.67,25.74,63875.0
2020-12-28 13:05:00,25.73,25.85,25.72,25.83,146495.0,25.73,25.85,25.72,25.83,146495.0
2020-12-28 13:10:00,25.83,25.85,25.79,25.82,155033.0,25.83,25.85,25.79,25.82,155033.0
2020-12-28 13:15:00,25.81,25.83,25.77,25.78,85238.0,25.81,25.83,25.77,25.78,85238.0
2020-12-28 13:20:00,25.77,25.86,25.77,25.84,117764.0,25.77,25.86,25.77,25.84,117764.0
2020-12-28 13:25:00,25.85,25.86,25.78,25.8,92841.0,25.85,25.86,25.78,25.8,92841.0
2020-12-28 13:30:00,25.8,25.81,25.76,25.77,55014.0,25.8,25.81,25.76,25.77,55014.0
2020-12-28 13:35:00,25.78,25.91,25.78,25.89,177672.0,25.78,25.91,25.78,25.89,177672.0
2020-12-28 13:40:00,25.88,25.89,25.8,25.8,68954.0,25.88,25.89,25.8,25.8,68954.0
2020-12-28 13:45:00,25.8,25.89,25.8,25.87,59617.0,25.8,25.89,25.8,25.87,59617.0
2020-12-28 13:50:00,25.86,25.86,25.76,25.78,67159.0,25.86,25.86,25.76,25.78,67159.0
2020-12-28 13:55:00,25.77,25.78,25.71,25.75,67296.0,25.77,25.78,25.71,25.75,67296.0
2020-12-28 14:00:00,25.75,25.77,25.73,25.76,59004.0,25.75,25.77,25.73,25.76,59004.0
2020-12-28 14:05:00,25.77,25.78,25.75,25.78,73220.0,25.77,25.78,25.75,25.78,73220.0
2020-12-28 14:10:00,25.77,25.84,25.75,25.82,80259.0,25.77,25.84,25.75,25.82,80259.0
2020-12-28 14:15:00,25.82,25.86,25.8,25.83,74037.0,25.82,25.86,25.8,25.83,74037.0
2020-12-28 14:20:00,25.82,25.94,25.82,25.93,151619.0,25.82,25.94,25.82,25.93,151619.0
2020-12-28 14:25:00,25.94,25.94,25.83,25.85,173646.0,25.94,25.94,25.83,25.85,173646.0
2020-12-28 14:30:00,25.85,25.89,25.84,25.86,52511.0,25.85,25.89,25.84,25.86,52511.0
2020-12-28 14:35:00,25.86,25.91,25.8,25.8,128935.0,25.86,25.91,25.8,25.8,128935.0
2020-12-28 14:40:00,25.81,25.86,25.8,25.83,50247.0,25.81,25.86,25.8,25.83,50247.0
2020-12-28 14:45:00,25.83,25.86,25.79,25.8,78353.0,25.83,25.86,25.79,25.8,78353.0
2020-12-28 14:50:00,25.8,25.81,25.73,25.74,120129.0,25.8,25.81,25.73,25.74,120129.0
2020-12-28 14:55:00,25.74,25.77,25.73,25.76,65170.0,25.74,25.77,25.73,25.76,65170.0
2020-12-28 15:00:00,25.75,25.75,25.67,25.73,131296.0,25.75,25.75,25.67,25.73,131296.0
2020-12-28 15:05:00,25.73,25.76,25.68,25.69,180505.0,25.73,25.76,25.68,25.69,180505.0
2020-12-28 15:10:00,25.69,25.71,25.66,25.67,119409.0,25.69,25.71,25.66,25.67,119409.0
2020-12-28 15:15:00,25.68,25.72,25.64,25.66,175009.0,25.68,25.72,25.64,25.66,175009.0
2020-12-28 15:20:00,25.66,25.77,25.65,25.76,111905.0,25.66,25.77,25.65,25.76,111905.0
2020-12-28 15:25:00,25.76,25.78,25.64,25.65,205617.0,25.76,25.78,25.64,25.65,205617.0
2020-12-28 15:30:00,25.65,25.69,25.61,25.62,89300.0,25.65,25.69,25.61,25.62,89300.0
2020-12-28 15:35:00,25.61,25.62,25.54,25.55,248930.0,25.61,25.62,25.54,25.55,248930.0
2020-12-28 15:40:00,25.54,25.59,25.5,25.58,196437.0,25.54,25.59,25.5,25.58,196437.0
2020-12-28 15:45:00,25.58,25.59,25.53,25.54,139476.0,25.58,25.59,25.53,25.54,139476.0
2020-12-28 15:50:00,25.54,25.55,25.48,25.51,308416.0,25.54,25.55,25.48,25.51,308416.0
2020-12-28 15:55:00,25.51,25.54,25.5,25.53,350600.0,25.51,25.54,25.5,25.53,350600.0
2020-12-29 09:30:00,26.02,26.11,25.78,25.79,822168.0,26.02,26.11,25.78,25.79,822168.0
2020-12-29 09:35:00,25.78,25.84,25.43,25.46,652492.0,25.78,25.84,25.43,25.46,652492.0
2020-12-29 09:40:00,25.46,25.49,25.17,25.33,539893.0,25.46,25.49,25.17,25.33,539893.0
2020-12-29 09:45:00,25.34,25.83,25.34,25.82,699934.0,25.34,25.83,25.34,25.82,699934.0
2020-12-29 09:50:00,25.81,25.91,25.74,25.74,405575.0,25.81,25.91,25.74,25.74,405575.0
2020-12-29 09:55:00,25.74,25.76,25.44,25.46,474204.0,25.74,25.76,25.44,25.46,474204.0
2020-12-29 10:00:00,25.47,25.57,25.33,25.41,324268.0,25.47,25.57,25.33,25.41,324268.0
2020-12-29 10:05:00,25.41,25.43,25.22,25.26,426197.0,25.41,25.43,25.22,25.26,426197.0
2020-12-29 10:10:00,25.26,25.31,25.05,25.13,476701.0,25.26,25.31,25.05,25.13,476701.0
2020-12-29 10:15:00,25.13,25.3,25.06,25.27,344017.0,25.13,25.3,25.06,25.27,344017.0
2020-12-29 10:20:00,25.27,25.42,25.27,25.4,227678.0,25.27,25.42,25.27,25.4,227678.0
2020-12-29 10:25:00,25.39,25.45,25.32,25.42,204352.0,25.39,25.45,25.32,25.42,204352.0
2020-12-29 10:30:00,25.43,25.47,25.33,25.4,160156.0,25.43,25.47,25.33,25.4,160156.0
2020-12-29 10:35:00,25.41,25.47,25.35,25.39,117400.0,25.41,25.47,25.35,25.39,117400.0
2020-12-29 10:40:00,25.39,25.66,25.38,25.65,229310.0,25.39,25.66,25.38,25.65,229310.0
2020-12-29 10:45:00,25.65,25.71,25.62,25.64,189585.0,25.65,25.71,25.62,25.64,189585.0
2020-12-29 10:50:00,25.64,25.72,25.63,25.64,170013.0,25.64,25.72,25.63,25.64,170013.0
2020-12-29 10:55:00,25.64,25.83,25.64,25.82,247517.0,25.64,25.83,25.64,25.82,247517.0
2020-12-29 11:00:00,25.81,25.85,25.69,25.69,150089.0,25.81,25.85,25.69,25.69,150089.0
2020-12-29 11:05:00,25.68,25.75,25.6,25.6,104371.0,25.68,25.75,25.6,25.6,104371.0
2020-12-29 11:10:00,25.61,25.63,25.54,25.58,64636.0,25.61,25.63,25.54,25.58,64636.0
2020-12-29 11:15:00,25.58,25.61,25.52,25.57,109997.0,25.58,25.61,25.52,25.57,109997.0
2020-12-29 11:20:00,25.57,25.62,25.55,25.6,75025.0,25.57,25.62,25.55,25.6,75025.0
2020-12-29 11:25:00,25.6,25.68,25.57,25.64,75783.0,25.6,25.68,25.57,25.64,75783.0
2020-12-29 11:30:00,25.65,25.69,25.61,25.67,72111.0,25.65,25.69,25.61,25.67,72111.0
2020-12-29 11:35:00,25.68,25.75,25.66,25.71,103385.0,25.68,25.75,25.66,25.71,103385.0
2020-12-29 11:40:00,25.71,25.73,25.65,25.66,61171.0,25.71,25.73,25.65,25.66,61171.0
2020-12-29 11:45:00,25.65,25.71,25.65,25.71,62549.0,25.65,25.71,25.65,25.71,62549.0
2020-12-29 11:50:00,25.71,25.76,25.7,25.71,64660.0,25.71,25.76,25.7,25.71,64660.0
2020-12-29 11:55:00,25.72,25.74,25.63,25.64,74531.0,25.72,25.74,25.63,25.64,74531.0
2020-12-29 12:00:00,25.64,25.78,25.64,25.78,87312.0,25.64,25.78,25.64,25.78,87312.0
2020-12-29 12:05:00,25.78,25.78,25.74,25.76,87487.0,25.78,25.78,25.74,25.76,87487.0
2020-12-29 12:10:00,25.76,25.76,25.67,25.68,55794.0,25.76,25.76,25.67,25.68,55794.0
2020-12-29 12:15:00,25.68,25.7,25.63,25.64,44440.0,25.68,25.7,25.63,25.64,44440.0
2020-12-29 12:20:00,25.64,25.67,25.53,25.55,118624.0,25.64,25.67,25.53,25.55,118624.0
2020-12-29 12:25:00,25.56,25.58,25.51,25.54,95545.0,25.56,25.58,25.51,25.54,95545.0
2020-12-29 12:30:00,25.54,25.54,25.46,25.49,81705.0,25.54,25.54,25.46,25.49,81705.0
2020-12-29 12:35:00,25.5,25.5,25.42,25.43,50148.0,25.5,25.5,25.42,25.43,50148.0
2020-12-29 12:40:00,25.43,25.48,25.43,25.48,65964.0,25.43,25.48,25.43,25.48,65964.0
2020-12-29 12:45:00,25.49,25.52,25.46,25.46,52842.0,25.49,25.52,25.46,25.46,52842.0
2020-12-29 12:50:00,25.46,25.47,25.41,25.45,63179.0,25.46,25.47,25.41,25.45,63179.0
2020-12-29 12:55:00,25.45,25.5,25.43,25.49,47350.0,25.45,25.5,25.43,25.49,47350.0
2020-12-29 13:00:00,25.49,25.53,25.45,25.45,71970.0,25.49,25.53,25.45,25.45,71970.0
2020-12-29 13:05:00,25.45,25.47,25.38,25.41,127468.0,25.45,25.47,25.38,25.41,127468.0
2020-12-29 13:10:00,25.41,25.44,25.38,25.43,80173.0,25.41,25.44,25.38,25.43,80173.0
2020-12-29 13:15:00,25.43,25.53,25.43,25.52,58000.0,25.43,25.53,25.43,25.52,58000.0
2020-12-29 13:20:00,25.51,25.52,25.43,25.44,45470.0,25.51,25.52,25.43,25.44,45470.0
2020-12-29 13:25:00,25.43,25.5,25.43,25.44,46132.0,25.43,25.5,25.43,25.44,46132.0
2020-12-29 13:30:00,25.44,25.45,25.4,25.42,68471.0,25.44,25.45,25.4,25.42,68471.0
2020-12-29 13:35:00,25.42,25.45,25.39,25.43,55512.0,25.42,25.45,25.39,25.43,55512.0
2020-12-29 13:40:00,25.43,25.44,25.4,25.42,32447.0,25.43,25.44,25.4,25.42,32447.0
2020-12-29 13:45:00,25.42,25.46,25.39,25.46,68948.0,25.42,25.46,25.39,25.46,68948.0
2020-12-29 13:50:00,25.46,25.49,25.42,25.47,39804.0,25.46,25.49,25.42,25.47,39804.0
2020-12-29 13:55:00,25.46,25.48,25.41,25.43,37470.0,25.46,25.48,25.41,25.43,37470.0
2020-12-29 14:00:00,25.43,25.43,25.29,25.36,161360.0,25.43,25.43,25.29,25.36,161360.0
2020-12-29 14:05:00,25.36,25.41,25.36,25.39,65211.0,25.36,25.41,25.36,25.39,65211.0
2020-12-29 14:10:00,25.39,25.4,25.34,25.36,40694.0,25.39,25.4,25.34,25.36,40694.0
2020-12-29 14:15:00,25.36,25.41,25.33,25.36,100621.0,25.36,25.41,25.33,25.36,100621.0
2020-12-29 14:20:00,25.35,25.38,25.32,25.37,70005.0,25.35,25.38,25.32,25.37,70005.0
2020-12-29 14:25:00,25.38,25.44,25.35,25.35,83271.0,25.38,25.44,25.35,25.35,83271.0
2020-12-29 14:30:00,25.35,25.4,25.33,25.39,56192.0,25.35,25.4,25.33,25.39,56192.0
2020-12-29 14:35:00,25.39,25.4,25.33,25.33,45469.0,25.39,25.4,25.33,25.33,45469.0
2020-12-29 14:40:00,25.33,25.33,25.26,25.28,69015.0,25.33,25.33,25.26,25.28,69015.0
2020-12-29 14:45:00,25.28,25.29,25.25,25.26,49871.0,25.28,25.29,25.25,25.26,49871.0
2020-12-29 14:50:00,25.27,25.31,25.23,25.29,73694.0,25.27,25.31,25.23,25.29,73694.0
2020-12-29 14:55:00,25.3,25.34,25.29,25.3,63145.0,25.3,25.34,25.29,25.3,63145.0
2020-12-29 15:00:00,25.3,25.35,25.3,25.31,47873.0,25.3,25.35,25.3,25.31,47873.0
2020-12-29 15:05:00,25.32,25.35,25.29,25.35,66581.0,25.32,25.35,25.29,25.35,66581.0
2020-12-29 15:10:00,25.35,25.44,25.34,25.44,180497.0,25.35,25.44,25.34,25.44,180497.0
2020-12-29 15:15:00,25.43,25.48,25.42,25.44,80999.0,25.43,25.48,25.42,25.44,80999.0
2020-12-29 15:20:00,25.44,25.49,25.43,25.47,50256.0,25.44,25.49,25.43,25.47,50256.0
2020-12-29 15:25:00,25.47,25.47,25.41,25.44,54464.0,25.47,25.47,25.41,25.44,54464.0
2020-12-29 15:30:00,25.44,25.46,25.4,25.41,62622.0,25.44,25.46,25.4,25.41,62622.0
2020-12-29 15:35:00,25.42,25.43,25.39,25.41,50794.0,25.42,25.43,25.39,25.41,50794.0
2020-12-29 15:40:00,25.4,25.44,25.38,25.42,100949.0,25.4,25.44,25.38,25.42,100949.0
2020-12-29 15:45:00,25.42,25.44,25.38,25.39,78320.0,25.42,25.44,25.38,25.39,78320.0
2020-12-29 15:50:00,25.39,25.43,25.36,25.39,214493.0,25.39,25.43,25.36,25.39,214493.0
2020-12-29 15:55:00,25.39,25.41,25.34,25.39,303797.0,25.39,25.41,25.34,25.39,303797.0
2020-12-30 09:30:00,25.38,25.54,25.21,25.45,302611.0,25.38,25.54,25.21,25.45,302611.0
2020-12-30 09:35:00,25.45,25.67,25.41,25.55,355803.0,25.45,25.67,25.41,25.55,355803.0
2020-12-30 09:40:00,25.57,25.62,25.44,25.48,194923.0,25.57,25.62,25.44,25.48,194923.0
2020-12-30 09:45:00,25.48,25.59,25.38,25.4,204398.0,25.48,25.59,25.38,25.4,204398.0
2020-12-30 09:50:00,25.41,25.45,25.34,25.39,224538.0,25.41,25.45,25.34,25.39,224538.0
2020-12-30 09:55:00,25.39,25.51,25.33,25.5,171422.0,25.39,25.51,25.33,25.5,171422.0
2020-12-30 10:00:00,25.51,25.72,25.49,25.66,238093.0,25.51,25.72,25.49,25.66,238093.0
2020-12-30 10:05:00,25.67,25.68,25.49,25.55,105700.0,25.67,25.68,25.49,25.55,105700.0
2020-12-30 10:10:00,25.56,25.62,25.52,25.54,75761.0,25.56,25.62,25.52,25.54,75761.0
2020-12-30 10:15:00,25.54,25.68,25.5,25.66,138130.0,25.54,25.68,25.5,25.66,138130.0
2020-12-30 10:20:00,25.65,25.78,25.61,25.76,168986.0,25.65,25.78,25.61,25.76,168986.0
2020-12-30 10:25:00,25.74,25.83,25.68,25.83,342304.0,25.74,25.83,25.68,25.83,342304.0
2020-12-30 10:30:00,25.82,25.89,25.82,25.88,196319.0,25.82,25.89,25.82,25.88,196319.0
2020-12-30 10:35:00,25.87,25.87,25.75,25.81,118620.0,25.87,25.87,25.75,25.81,118620.0
2020-12-30 10:40:00,25.8,25.95,25.76,25.94,185087.0,25.8,25.95,25.76,25.94,185087.0
2020-12-30 10:45:00,25.93,26.09,25.9,26.04,316604.0,25.93,26.09,25.9,26.04,316604.0
2020-12-30 10:50:00,26.03,26.07,25.98,26.04,170388.0,26.03,26.07,25.98,26.04,170388.0
2020-12-30 10:55:00,26.03,26.08,26.02,26.04,126108.0,26.03,26.08,26.02,26.04,126108.0
2020-12-30 11:00:00,26.04,26.06,25.96,25.98,206666.0,26.04,26.06,25.96,25.98,206666.0
2020-12-30 11:05:00,25.98,26.01,25.89,25.89,151129.0,25.98,26.01,25.89,25.89,151129.0
2020-12-30 11:10:00,25.89,25.95,25.86,25.91,112815.0,25.89,25.95,25.86,25.91,112815.0
2020-12-30 11:15:00,25.89,25.9,25.8,25.87,97142.0,25.89,25.9,25.8,25.87,97142.0
2020-12-30 11:20:00,25.86,26.05,25.85,26.0,275493.0,25.86,26.05,25.85,26.0,275493.0
2020-12-30 11:25:00,26.0,26.0,25.88,25.88,79427.0,26.0,26.0,25.88,25.88,79427.0
2020-12-30 11:30:00,25.89,25.92,25.86,25.9,73057.0,25.89,25.92,25.86,25.9,73057.0
2020-12-30 11:35:00,25.91,25.97,25.81,25.83,123602.0,25.91,25.97,25.81,25.83,123602.0
2020-12-30 11:40:00,25.83,25.86,25.79,25.85,90420.0,25.83,25.86,25.79,25.85,90420.0
2020-12-30 11:45:00,25.86,25.89,25.84,25.85,77264.0,25.86,25.89,25.84,25.85,77264.0
2020-12-30 11:50:00,25.85,25.92,25.82,25.89,51162.0,25.85,25.92,25.82,25.89,51162.0
2020-12-30 11:55:00,25.89,25.91,25.83,25.84,57409.0,25.89,25.91,25.83,25.84,57409.0
2020-12-30 12:00:00,25.85,25.88,25.79,25.8,70109.0,25.85,25.88,25.79,25.8,70109.0
2020-12-30 12:05:00,25.8,25.83,25.76,25.8,159145.0,25.8,25.83,25.76,25.8,159145.0
2020-12-30 12:10:00,25.79,25.8,25.73,25.75,112433.0,25.79,25.8,25.73,25.75,112433.0
2020-12-30 12:15:00,25.75,25.82,25.72,25.75,132546.0,25.75,25.82,25.72,25.75,132546.0
2020-12-30 12:20:00,25.76,25.79,25.72,25.73,77696.0,25.76,25.79,25.72,25.73,77696.0
2020-12-30 12:25:00,25.72,25.76,25.68,25.7,99786.0,25.72,25.76,25.68,25.7,99786.0
2020-12-30 12:30:00,25.7,25.72,25.66,25.7,164093.0,25.7,25.72,25.66,25.7,164093.0
2020-12-30 12:35:00,25.7,25.7,25.66,25.68,77754.0,25.7,25.7,25.66,25.68,77754.0
2020-12-30 12:40:00,25.68,25.72,25.66,25.68,112454.0,25.68,25.72,25.66,25.68,112454.0
2020-12-30 12:45:00,25.68,25.68,25.58,25.61,177054.0,25.68,25.68,25.58,25.61,177054.0
2020-12-30 12:50:00,25.61,25.63,25.55,25.61,145283.0,25.61,25.63,25.55,25.61,145283.0
2020-12-30 12:55:00,25.61,25.63,25.59,25.61,62928.0,25.61,25.63,25.59,25.61,62928.0
2020-12-30 13:00:00,25.61,25.72,25.56,25.69,176470.0,25.61,25.72,25.56,25.69,176470.0
2020-12-30 13:05:00,25.69,25.73,25.67,25.68,78786.0,25.69,25.73,25.67,25.68,78786.0
2020-12-30 13:10:00,25.69,25.69,25.63,25.64,71777.0,25.69,25.69,25.63,25.64,71777.0
2020-12-30 13:15:00,25.64,25.69,25.63,25.69,48320.0,25.64,25.69,25.63,25.69,48320.0
2020-12-30 13:20:00,25.69,25.74,25.65,25.66,93070.0,25.69,25.74,25.65,25.66,93070.0
2020-12-30 13:25:00,25.67,25.72,25.64,25.66,65022.0,25.67,25.72,25.64,25.66,65022.0
2020-12-30 13:30:00,25.66,25.74,25.65,25.73,67996.0,25.66,25.74,25.65,25.73,67996.0
2020-12-30 13:35:00,25.72,25.78,25.71,25.73,163730.0,25.72,25.78,25.71,25.73,163730.0
2020-12-30 13:40:00,25.72,25.8,25.69,25.79,150759.0,25.72,25.8,25.69,25.79,150759.0
2020-12-30 13:45:00,25.78,25.81,25.74,25.76,68783.0,25.78,25.81,25.74,25.76,68783.0
2020-12-30 13:50:00,25.75,25.79,25.7,25.71,123613.0,25.75,25.79,25.7,25.71,123613.0
2020-12-30 13:55:00,25.71,25.73,25.66,25.67,61587.0,25.71,25.73,25.66,25.67,61587.0
2020-12-30 14:00:00,25.66,25.68,25.63,25.67,70617.0,25.66,25.68,25.63,25.67,70617.0
2020-12-30 14:05:00,25.68,25.72,25.67,25.71,39823.0,25.68,25.72,25.67,25.71,39823.0
2020-12-30 14:10:00,25.7,25.73,25.68,25.71,44042.0,25.7,25.73,25.68,25.71,44042.0
2020-12-30 14:15:00,25.71,25.71,25.67,25.7,32795.0,25.71,25.71,25.67,25.7,32795.0
2020-12-30 14:20:00,25.7,25.7,25.65,25.68,30692.0,25.7,25.7,25.65,25.68,30692.0
2020-12-30 14:25:00,25.69,25.73,25.68,25.7,57605.0,25.69,25.73,25.68,25.7,57605.0
2020-12-30 14:30:00,25.7,25.74,25.64,25.64,73271.0,25.7,25.74,25.64,25.64,73271.0
2020-12-30 14:35:00,25.64,25.67,25.61,25.63,116893.0,25.64,25.67,25.61,25.63,116893.0
2020-12-30 14:40:00,25.62,25.65,25.59,25.6,71192.0,25.62,25.65,25.59,25.6,71192.0
2020-12-30 14:45:00,25.61,25.62,25.57,25.61,56958.0,25.61,25.62,25.57,25.61,56958.0
2020-12-30 14:50:00,25.61,25.61,25.53,25.53,63125.0,25.61,25.61,25.53,25.53,63125.0
2020-12-30 14:55:00,25.54,25.56,25.52,25.54,68809.0,25.54,25.56,25.52,25.54,68809.0
2020-12-30 15:00:00,25.55,25.55,25.51,25.52,69366.0,25.55,25.55,25.51,25.52,69366.0
2020-12-30 15:05:00,25.52,25.53,25.48,25.51,100822.0,25.52,25.53,25.48,25.51,100822.0
2020-12-30 15:10:00,25.51,25.55,25.48,25.55,84108.0,25.51,25.55,25.48,25.55,84108.0
2020-12-30 15:15:00,25.55,25.55,25.49,25.52,70436.0,25.55,25.55,25.49,25.52,70436.0
2020-12-30 15:20:00,25.52,25.58,25.51,25.56,76101.0,25.52,25.58,25.51,25.56,76101.0
2020-12-30 15:25:00,25.56,25.61,25.53,25.55,98245.0,25.56,25.61,25.53,25.55,98245.0
2020-12-30 15:30:00,25.55,25.61,25.55,25.6,72490.0,25.55,25.61,25.55,25.6,72490.0
2020-12-30 15:35:00,25.6,25.64,25.58,25.6,112222.0,25.6,25.64,25.58,25.6,112222.0
2020-12-30 15:40:00,25.59,25.61,25.53,25.54,98209.0,25.59,25.61,25.53,25.54,98209.0
2020-12-30 15:45:00,25.55,25.59,25.53,25.58,113693.0,25.55,25.59,25.53,25.58,113693.0
2020-12-30 15:50:00,25.59,25.66,25.58,25.64,257081.0,25.59,25.66,25.58,25.64,257081.0
2020-12-30 15:55:00,25.64,25.65,25.61,25.65,275233.0,25.64,25.65,25.61,25.65,275233.0
2020-12-31 09:30:00,25.54,25.54,24.85,25.03,580052.0,25.54,25.54,24.85,25.03,580052.0
2020-12-31 09:35:00,25.01,25.12,24.72,24.8,601588.0,25.01,25.12,24.72,24.8,601588.0
2020-12-31 09:40:00,24.8,24.81,24.61,24.7,582068.0,24.8,24.81,24.61,24.7,582068.0
2020-12-31 09:45:00,24.69,24.74,24.46,24.57,702791.0,24.69,24.74,24.46,24.57,702791.0
2020-12-31 09:50:00,24.57,24.65,24.47,24.58,553473.0,24.57,24.65,24.47,24.58,553473.0
2020-12-31 09:55:00,24.57,24.64,24.43,24.54,391800.0,24.57,24.64,24.43,24.54,391800.0
2020-12-31 10:00:00,24.54,24.72,24.52,24.62,316247.0,24.54,24.72,24.52,24.62,316247.0
2020-12-31 10:05:00,24.62,24.75,24.52,24.71,340023.0,24.62,24.75,24.52,24.71,340023.0
2020-12-31 10:10:00,24.72,24.85,24.69,24.85,423855.0,24.72,24.85,24.69,24.85,423855.0
2020-12-31 10:15:00,24.86,24.95,24.85,24.91,334753.0,24.86,24.95,24.85,24.91,334753.0
2020-12-31 10:20:00,24.91,25.06,24.9,25.01,244913.0,24.91,25.06,24.9,25.01,244913.0
2020-12-31 10:25:00,25.01,25.12,24.96,25.08,306168.0,25.01,25.12,24.96,25.08,306168.0
2020-12-31 10:30:00,25.09,25.16,25.03,25.1,384191.0,25.09,25.16,25.03,25.1,384191.0
2020-12-31 10:35:00,25.11,25.26,25.1,25.21,240549.0,25.11,25.26,25.1,25.21,240549.0
2020-12-31 10:40:00,25.21,25.29,25.14,25.16,246062.0,25.21,25.29,25.14,25.16,246062.0
2020-12-31 10:45:00,25.16,25.31,25.16,25.23,157886.0,25.16,25.31,25.16,25.23,157886.0
2020-12-31 10:50:00,25.23,25.42,25.22,25.41,237735.0,25.23,25.42,25.22,25.41,237735.0
2020-12-31 10:55:00,25.41,25.49,25.36,25.49,181865.0,25.41,25.49,25.36,25.49,181865.0
2020-12-31 11:00:00,25.48,25.55,25.42,25.54,171206.0,25.48,25.55,25.42,25.54,171206.0
2020-12-31 11:05:00,25.54,25.66,25.53,25.58,244381.0,25.54,25.66,25.53,25.58,244381.0
2020-12-31 11:10:00,25.58,25.65,25.5,25.57,203162.0,25.58,25.65,25.5,25.57,203162.0
2020-12-31 11:15:00,25.57,25.67,25.56,25.58,221291.0,25.57,25.67,25.56,25.58,221291.0
2020-12-31 11:20:00,25.58,25.58,25.45,25.46,195093.0,25.58,25.58,25.45,25.46,195093.0
2020-12-31 11:25:00,25.46,25.48,25.41,25.44,122519.0,25.46,25.48,25.41,25.44,122519.0
2020-12-31 11:30:00,25.44,25.47,25.41,25.44,136255.0,25.44,25.47,25.41,25.44,136255.0
2020-12-31 11:35:00,25.44,25.46,25.32,25.44,153153.0,25.44,25.46,25.32,25.44,153153.0
2020-12-31 11:40:00,25.44,25.52,25.42,25.49,64848.0,25.44,25.52,25.42,25.49,64848.0
2020-12-31 11:45:00,25.48,25.51,25.37,25.38,105778.0,25.48,25.51,25.37,25.38,105778.0
2020-12-31 11:50:00,25.38,25.4,25.32,25.36,139712.0,25.38,25.4,25.32,25.36,139712.0
2020-12-31 11:55:00,25.37,25.47,25.36,25.45,130761.0,25.37,25.47,25.36,25.45,130761.0
2020-12-31 12:00:00,25.45,25.46,25.34,25.37,122136.0,25.45,25.46,25.34,25.37,122136.0
2020-12-31 12:05:00,25.36,25.43,25.34,25.39,97688.0,25.36,25.43,25.34,25.39,97688.0
2020-12-31 12:10:00,25.39,25.46,25.37,25.44,88740.0,25.39,25.46,25.37,25.44,88740.0
2020-12-31 12:15:00,25.44,25.44,25.33,25.37,155136.0,25.44,25.44,25.33,25.37,155136.0
2020-12-31 12:20:00,25.38,25.45,25.36,25.44,91971.0,25.38,25.45,25.36,25.44,91971.0
2020-12-31 12:25:00,25.44,25.51,25.41,25.49,54590.0,25.44,25.51,25.41,25.49,54590.0
2020-12-31 12:30:00,25.49,25.51,25.47,25.48,87688.0,25.49,25.51,25.47,25.48,87688.0
2020-12-31 12:35:00,25.47,25.5,25.45,25.49,48318.0,25.47,25.5,25.45,25.49,48318.0
2020-12-31 12:40:00,25.49,25.49,25.43,25.48,54711.0,25.49,25.49,25.43,25.48,54711.0
2020-12-31 12:45:00,25.48,25.54,25.47,25.51,95341.0,25.48,25.54,25.47,25.51,95341.0
2020-12-31 12:50:00,25.5,25.5,25.43,25.47,59476.0,25.5,25.5,25.43,25.47,59476.0
2020-12-31 12:55:00,25.47,25.53,25.45,25.53,74015.0,25.47,25.53,25.45,25.53,74015.0
2020-12-31 13:00:00,25.52,25.58,25.51,25.57,66504.0,25.52,25.58,25.51,25.57,66504.0
2020-12-31 13:05:00,25.56,25.57,25.5,25.5,42970.0,25.56,25.57,25.5,25.5,42970.0
2020-12-31 13:10:00,25.5,25.55,25.5,25.55,54036.0,25.5,25.55,25.5,25.55,54036.0
2020-12-31 13:15:00,25.55,25.68,25.52,25.66,120201.0,25.55,25.68,25.52,25.66,120201.0
2020-12-31 13:20:00,25.65,25.66,25.61,25.61,55239.0,25.65,25.66,25.61,25.61,55239.0
2020-12-31 13:25:00,25.61,25.62,25.58,25.6,52957.0,25.61,25.62,25.58,25.6,52957.0
2020-12-31 13:30:00,25.59,25.6,25.57,25.58,32296.0,25.59,25.6,25.57,25.58,32296.0
2020-12-31 13:35:00,25.58,25.58,25.52,25.54,48251.0,25.58,25.58,25.52,25.54,48251.0
2020-12-31 13:40:00,25.54,25.56,25.5,25.52,51888.0,25.54,25.56,25.5,25.52,51888.0
2020-12-31 13:45:00,25.51,25.57,25.51,25.52,56313.0,25.51,25.57,25.51,25.52,56313.0
2020-12-31 13:50:00,25.52,25.56,25.5,25.53,36277.0,25.52,25.56,25.5,25.53,36277.0
2020-12-31 13:55:00,25.53,25.54,25.48,25.5,66304.0,25.53,25.54,25.48,25.5,66304.0
2020-12-31 14:00:00,25.51,25.51,25.43,25.47,59730.0,25.51,25.51,25.43,25.47,59730.0
2020-12-31 14:05:00,25.47,25.49,25.42,25.49,72474.0,25.47,25.49,25.42,25.49,72474.0
2020-12-31 14:10:00,25.49,25.65,25.48,25.64,128774.0,25.49,25.65,25.48,25.64,128774.0
2020-12-31 14:15:00,25.65,25.66,25.56,25.57,125127.0,25.65,25.66,25.56,25.57,125127.0
2020-12-31 14:20:00,25.57,25.61,25.56,25.61,61244.0,25.57,25.61,25.56,25.61,61244.0
2020-12-31 14:25:00,25.62,25.64,25.59,25.6,49163.0,25.62,25.64,25.59,25.6,49163.0
2020-12-31 14:30:00,25.61,25.67,25.6,25.65,57644.0,25.61,25.67,25.6,25.65,57644.0
2020-12-31 14:35:00,25.64,25.66,25.56,25.59,84842.0,25.64,25.66,25.56,25.59,84842.0
2020-12-31 14:40:00,25.6,25.63,25.59,25.61,53118.0,25.6,25.63,25.59,25.61,53118.0
2020-12-31 14:45:00,25.61,25.62,25.56,25.58,62723.0,25.61,25.62,25.56,25.58,62723.0
2020-12-31 14:50:00,25.59,25.6,25.54,25.57,66333.0,25.59,25.6,25.54,25.57,66333.0
2020-12-31 14:55:00,25.57,25.57,25.49,25.51,81299.0,25.57,25.57,25.49,25.51,81299.0
2020-12-31 15:00:00,25.5,25.59,25.48,25.56,88046.0,25.5,25.59,25.48,25.56,88046.0
2020-12-31 15:05:00,25.56,25.57,25.52,25.56,99374.0,25.56,25.57,25.52,25.56,99374.0
2020-12-31 15:10:00,25.55,25.58,25.54,25.57,75572.0,25.55,25.58,25.54,25.57,75572.0
2020-12-31 15:15:00,25.57,25.65,25.56,25.64,124699.0,25.57,25.65,25.56,25.64,124699.0
2020-12-31 15:20:00,25.64,25.65,25.62,25.63,77069.0,25.64,25.65,25.62,25.63,77069.0
2020-12-31 15:25:00,25.62,25.65,25.56,25.57,74473.0,25.62,25.65,25.56,25.57,74473.0
2020-12-31 15:30:00,25.57,25.6,25.53,25.54,126016.0,25.57,25.6,25.53,25.54,126016.0
2020-12-31 15:35:00,25.54,25.58,25.53,25.57,73661.0,25.54,25.58,25.53,25.57,73661.0
2020-12-31 15:40:00,25.56,25.57,25.5,25.53,175564.0,25.56,25.57,25.5,25.53,175564.0
2020-12-31 15:45:00,25.52,25.55,25.45,25.46,174137.0,25.52,25.55,25.45,25.46,174137.0
2020-12-31 15:50:00,25.46,25.5,25.4,25.43,277429.0,25.46,25.5,25.4,25.43,277429.0
2020-12-31 15:55:00,25.42,25.47,25.37,25.43,552155.0,25.42,25.47,25.37,25.43,552155.0
2021-01-04 09:30:00,25.37,25.48,24.82,24.84,590188.0,25.37,25.48,24.82,24.84,590188.0
2021-01-04 09:35:00,24.85,24.95,24.57,24.66,583991.0,24.85,24.95,24.57,24.66,583991.0
2021-01-04 09:40:00,24.65,24.74,24.2,24.27,861041.0,24.65,24.74,24.2,24.27,861041.0
2021-01-04 09:45:00,24.26,24.27,24.1,24.14,600729.0,24.26,24.27,24.1,24.14,600729.0
2021-01-04 09:50:00,24.15,24.21,23.99,24.2,658546.0,24.15,24.21,23.99,24.2,658546.0
2021-01-04 09:55:00,24.18,24.38,24.14,24.3,531663.0,24.18,24.38,24.14,24.3,531663.0
2021-01-04 10:00:00,24.3,24.42,24.25,24.35,388473.0,24.3,24.42,24.25,24.35,388473.0
2021-01-04 10:05:00,24.35,24.36,24.07,24.11,336412.0,24.35,24.36,24.07,24.11,336412.0
2021-01-04 10:10:00,24.1,24.26,24.01,24.02,425476.0,24.1,24.26,24.01,24.02,425476.0
2021-01-04 10:15:00,24.02,24.12,23.95,23.96,444542.0,24.02,24.12,23.95,23.96,444542.0
2021-01-04 10:20:00,23.97,24.1,23.88,24.08,469803.0,23.97,24.1,23.88,24.08,469803.0
2021-01-04 10:25:00,24.09,24.1,23.96,23.99,290331.0,24.09,24.1,23.96,23.99,290331.0
2021-01-04 10:30:00,23.99,24.0,23.9,23.94,225739.0,23.99,24.0,23.9,23.94,225739.0
2021-01-04 10:35:00,23.93,24.02,23.8,23.82,387140.0,23.93,24.02,23.8,23.82,387140.0
2021-01-04 10:40:00,23.83,23.95,23.79,23.91,383927.0,23.83,23.95,23.79,23.91,383927.0
2021-01-04 10:45:00,23.9,23.94,23.78,23.92,299341.0,23.9,23.94,23.78,23.92,299341.0
2021-01-04 10:50:00,23.92,23.93,23.59,23.62,527232.0,23.92,23.93,23.59,23.62,527232.0
2021-01-04 10:55:00,23.62,23.67,23.51,23.66,407502.0,23.62,23.67,23.51,23.66,407502.0
2021-01-04 11:00:00,23.66,23.75,23.55,23.59,368411.0,23.66,23.75,23.55,23.59,368411.0
2021-01-04 11:05:00,23.6,23.63,23.47,23.53,461493.0,23.6,23.63,23.47,23.53,461493.0
2021-01-04 11:10:00,23.53,23.6,23.4,23.6,468676.0,23.53,23.6,23.4,23.6,468676.0
2021-01-04 11:15:00,23.6,23.73,23.58,23.7,391849.0,23.6,23.73,23.58,23.7,391849.0
2021-01-04 11:20:00,23.7,23.73,23.64,23.64,220781.0,23.7,23.73,23.64,23.64,220781.0
2021-01-04 11:25:00,23.63,23.74,23.61,23.73,186133.0,23.63,23.74,23.61,23.73,186133.0
2021-01-04 11:30:00,23.71,23.71,23.6,23.62,208274.0,23.71,23.71,23.6,23.62,208274.0
2021-01-04 11:35:00,23.63,23.68,23.56,23.66,227020.0,23.63,23.68,23.56,23.66,227020.0
2021-01-04 11:40:00,23.66,23.73,23.64,23.67,247649.0,23.66,23.73,23.64,23.67,247649.0
2021-01-04 11:45:00,23.67,23.75,23.65,23.73,194373.0,23.67,23.75,23.65,23.73,194373.0
2021-01-04 11:50:00,23.74,23.83,23.7,23.71,235841.0,23.74,23.83,23.7,23.71,235841.0
2021-01-04 11:55:00,23.71,23.72,23.65,23.69,277014.0,23.71,23.72,23.65,23.69,277014.0
2021-01-04 12:00:00,23.68,23.72,23.65,23.67,243756.0,23.68,23.72,23.65,23.67,243756.0
2021-01-04 12:05:00,23.67,23.71,23.55,23.56,364248.0,23.67,23.71,23.55,23.56,364248.0
2021-01-04 12:10:00,23.57,23.59,23.48,23.53,378235.0,23.57,23.59,23.48,23.53,378235.0
2021-01-04 12:15:00,23.53,23.83,23.48,23.79,287164.0,23.53,23.83,23.48,23.79,287164.0
2021-01-04 12:20:00,23.79,23.84,23.75,23.78,236722.0,23.79,23.84,23.75,23.78,236722.0
2021-01-04 12:25:00,23.78,23.87,23.75,23.85,96319.0,23.78,23.87,23.75,23.85,96319.0
2021-01-04 12:30:00,23.86,23.88,23.79,23.88,129241.0,23.86,23.88,23.79,23.88,129241.0
2021-01-04 12:35:00,23.87,23.88,23.8,23.83,87904.0,23.87,23.88,23.8,23.83,87904.0
2021-01-04 12:40:00,23.82,23.83,23.73,23.76,399689.0,23.82,23.83,23.73,23.76,399689.0
2021-01-04 12:45:00,23.75,23.82,23.75,23.8,208919.0,23.75,23.82,23.75,23.8,208919.0
2021-01-04 12:50:00,23.8,23.94,23.78,23.91,112046.0,23.8,23.94,23.78,23.91,112046.0
2021-01-04 12:55:00,23.93,24.06,23.92,24.02,285909.0,23.93,24.06,23.92,24.02,285909.0
2021-01-04 13:00:00,24.01,24.07,23.97,24.03,122143.0,24.01,24.07,23.97,24.03,122143.0
2021-01-04 13:05:00,24.04,24.09,24.04,24.06,140486.0,24.04,24.09,24.04,24.06,140486.0
2021-01-04 13:10:00,24.07,24.12,24.03,24.11,244244.0,24.07,24.12,24.03,24.11,244244.0
2021-01-04 13:15:00,24.12,24.18,24.12,24.16,165137.0,24.12,24.18,24.12,24.16,165137.0
2021-01-04 13:20:00,24.15,24.16,24.09,24.13,151831.0,24.15,24.16,24.09,24.13,151831.0
2021-01-04 13:25:00,24.14,24.19,24.1,24.15,215504.0,24.14,24.19,24.1,24.15,215504.0
2021-01-04 13:30:00,24.14,24.2,24.02,24.03,111946.0,24.14,24.2,24.02,24.03,111946.0
2021-01-04 13:35:00,24.03,24.14,24.01,24.11,112840.0,24.03,24.14,24.01,24.11,112840.0
2021-01-04 13:40:00,24.11,24.15,24.07,24.1,115538.0,24.11,24.15,24.07,24.1,115538.0
2021-01-04 13:45:00,24.1,24.18,24.09,24.17,68956.0,24.1,24.18,24.09,24.17,68956.0
2021-01-04 13:50:00,24.18,24.19,24.15,24.17,58824.0,24.18,24.19,24.15,24.17,58824.0
2021-01-04 13:55:00,24.17,24.17,24.03,24.04,104782.0,24.17,24.17,24.03,24.04,104782.0
2021-01-04 14:00:00,24.04,24.05,23.93,24.05,180712.0,24.04,24.05,23.93,24.05,180712.0
2021-01-04 14:05:00,24.05,24.11,23.95,23.96,101449.0,24.05,24.11,23.95,23.96,101449.0
2021-01-04 14:10:00,23.96,24.01,23.92,23.98,65720.0,23.96,24.01,23.92,23.98,65720.0
2021-01-04 14:15:00,23.97,23.97,23.9,23.95,95045.0,23.97,23.97,23.9,23.95,95045.0
2021-01-04 14:20:00,23.95,24.0,23.94,23.99,83965.0,23.95,24.0,23.94,23.99,83965.0
2021-01-04 14:25:00,23.98,23.99,23.92,23.94,90986.0,23.98,23.99,23.92,23.94,90986.0
2021-01-04 14:30:00,23.93,23.93,23.84,23.87,118253.0,23.93,23.93,23.84,23.87,118253.0
2021-01-04 14:35:00,23.86,23.89,23.83,23.86,116509.0,23.86,23.89,23.83,23.86,116509.0
2021-01-04 14:40:00,23.86,23.89,23.81,23.87,95570.0,23.86,23.89,23.81,23.87,95570.0
2021-01-04 14:45:00,23.87,23.92,23.84,23.84,90533.0,23.87,23.92,23.84,23.84,90533.0
2021-01-04 14:50:00,23.85,23.89,23.84,23.88,78483.0,23.85,23.89,23.84,23.88,78483.0
2021-01-04 14:55:00,23.88,24.02,23.88,24.01,152702.0,23.88,24.02,23.88,24.01,152702.0
2021-01-04 15:00:00,24.0,24.01,23.85,23.88,176169.0,24.0,24.01,23.85,23.88,176169.0
2021-01-04 15:05:00,23.88,23.96,23.87,23.89,92306.0,23.88,23.96,23.87,23.89,92306.0
2021-01-04 15:10:00,23.9,23.93,23.76,23.77,201969.0,23.9,23.93,23.76,23.77,201969.0
2021-01-04 15:15:00,23.77,23.77,23.63,23.64,254016.0,23.77,23.77,23.63,23.64,254016.0
2021-01-04 15:20:00,23.64,23.73,23.62,23.71,215207.0,23.64,23.73,23.62,23.71,215207.0
2021-01-04 15:25:00,23.72,23.77,23.67,23.69,258710.0,23.72,23.77,23.67,23.69,258710.0
2021-01-04 15:30:00,23.69,23.84,23.63,23.83,300666.0,23.69,23.84,23.63,23.83,300666.0
2021-01-04 15:35:00,23.83,23.83,23.74,23.79,155981.0,23.83,23.83,23.74,23.79,155981.0
2021-01-04 15:40:00,23.79,23.79,23.71,23.74,217602.0,23.79,23.79,23.71,23.74,217602.0
2021-01-04 15:45:00,23.74,23.78,23.73,23.76,219775.0,23.74,23.78,23.73,23.76,219775.0
2021-01-04 15:50:00,23.77,23.8,23.74,23.77,307644.0,23.77,23.8,23.74,23.77,307644.0
2021-01-04 15:55:00,23.77,23.77,23.7,23.73,587684.0,23.77,23.77,23.7,23.73,587684.0
2021-01-05 09:30:00,23.41,24.06,23.36,23.92,1081383.0,23.41,24.06,23.36,23.92,1081383.0
2021-01-05 09:35:00,23.95,23.97,23.74,23.82,321074.0,23.95,23.97,23.74,23.82,321074.0
2021-01-05 09:40:00,23.82,24.03,23.8,23.85,322290.0,23.82,24.03,23.8,23.85,322290.0
2021-01-05 09:45:00,23.86,24.02,23.74,23.95,660193.0,23.86,24.02,23.74,23.95,660193.0
2021-01-05 09:50:00,23.96,24.06,23.53,23.54,927888.0,23.96,24.06,23.53,23.54,927888.0
2021-01-05 09:55:00,23.55,23.67,23.48,23.63,567194.0,23.55,23.67,23.48,23.63,567194.0
2021-01-05 10:00:00,23.63,23.9,23.63,23.9,282068.0,23.63,23.9,23.63,23.9,282068.0
2021-01-05 10:05:00,23.9,23.9,23.68,23.8,220099.0,23.9,23.9,23.68,23.8,220099.0
2021-01-05 10:10:00,23.79,23.89,23.66,23.81,232373.0,23.79,23.89,23.66,23.81,232373.0
2021-01-05 10:15:00,23.83,23.83,23.66,23.72,132047.0,23.83,23.83,23.66,23.72,132047.0
2021-01-05 10:20:00,23.72,23.91,23.71,23.91,161769.0,23.72,23.91,23.71,23.91,161769.0
2021-01-05 10:25:00,23.92,23.95,23.74,23.79,181687.0,23.92,23.95,23.74,23.79,181687.0
2021-01-05 10:30:00,23.79,23.82,23.72,23.76,94349.0,23.79,23.82,23.72,23.76,94349.0
2021-01-05 10:35:00,23.77,23.88,23.76,23.84,236038.0,23.77,23.88,23.76,23.84,236038.0
2021-01-05 10:40:00,23.85,23.97,23.77,23.78,306625.0,23.85,23.97,23.77,23.78,306625.0
2021-01-05 10:45:00,23.78,23.94,23.75,23.93,160205.0,23.78,23.94,23.75,23.93,160205.0
2021-01-05 10:50:00,23.94,24.1,23.94,24.06,197216.0,23.94,24.1,23.94,24.06,197216.0
2021-01-05 10:55:00,24.07,24.1,23.96,24.02,168374.0,24.07,24.1,23.96,24.02,168374.0
2021-01-05 11:00:00,24.02,24.08,23.97,24.07,165039.0,24.02,24.08,23.97,24.07,165039.0
2021-01-05 11:05:00,24.07,24.09,24.0,24.05,92597.0,24.07,24.09,24.0,24.05,92597.0
2021-01-05 11:10:00,24.06,24.07,23.97,23.99,85137.0,24.06,24.07,23.97,23.99,85137.0
2021-01-05 11:15:00,23.99,24.04,23.94,24.03,77480.0,23.99,24.04,23.94,24.03,77480.0
2021-01-05 11:20:00,24.03,24.1,24.01,24.07,189496.0,24.03,24.1,24.01,24.07,189496.0
2021-01-05 11:25:00,24.07,24.16,24.06,24.11,202889.0,24.07,24.16,24.06,24.11,202889.0
2021-01-05 11:30:00,24.12,24.13,24.06,24.1,93797.0,24.12,24.13,24.06,24.1,93797.0
2021-01-05 11:35:00,24.1,24.12,23.98,24.02,127439.0,24.1,24.12,23.98,24.02,127439.0
2021-01-05 11:40:00,24.02,24.11,23.99,24.07,67805.0,24.02,24.11,23.99,24.07,67805.0
2021-01-05 11:45:00,24.07,24.11,24.03,24.08,60075.0,24.07,24.11,24.03,24.08,60075.0
2021-01-05 11:50:00,24.08,24.13,24.03,24.12,92178.0,24.08,24.13,24.03,24.12,92178.0
2021-01-05 11:55:00,24.12,24.21,24.11,24.15,181769.0,24.12,24.21,24.11,24.15,181769.0
2021-01-05 12:00:00,24.15,24.16,24.12,24.16,72488.0,24.15,24.16,24.12,24.16,72488.0
2021-01-05 12:05:00,24.17,24.23,24.14,24.2,184001.0,24.17,24.23,24.14,24.2,184001.0
2021-01-05 12:10:00,24.21,24.26,24.16,24.19,135422.0,24.21,24.26,24.16,24.19,135422.0
2021-01-05 12:15:00,24.2,24.32,24.19,24.28,180298.0,24.2,24.32,24.19,24.28,180298.0
2021-01-05 12:20:00,24.28,24.29,24.22,24.22,89151.0,24.28,24.29,24.22,24.22,89151.0
2021-01-05 12:25:00,24.23,24.26,24.21,24.22,78011.0,24.23,24.26,24.21,24.22,78011.0
2021-01-05 12:30:00,24.23,24.32,24.22,24.25,179768.0,24.23,24.32,24.22,24.25,179768.0
2021-01-05 12:35:00,24.24,24.3,24.24,24.3,58530.0,24.24,24.3,24.24,24.3,58530.0
2021-01-05 12:40:00,24.3,24.33,24.26,24.32,69330.0,24.3,24.33,24.26,24.32,69330.0
2021-01-05 12:45:00,24.32,24.34,24.24,24.31,125640.0,24.32,24.34,24.24,24.31,125640.0
2021-01-05 12:50:00,24.32,24.32,24.28,24.29,55958.0,24.32,24.32,24.28,24.29,55958.0
2021-01-05 12:55:00,24.29,24.4,24.26,24.38,125213.0,24.29,24.4,24.26,24.38,125213.0
2021-01-05 13:00:00,24.39,24.39,24.34,24.36,70753.0,24.39,24.39,24.34,24.36,70753.0
2021-01-05 13:05:00,24.36,24.37,24.31,24.34,50939.0,24.36,24.37,24.31,24.34,50939.0
2021-01-05 13:10:00,24.35,24.37,24.34,24.35,64270.0,24.35,24.37,24.34,24.35,64270.0
2021-01-05 13:15:00,24.35,24.41,24.33,24.41,83367.0,24.35,24.41,24.33,24.41,83367.0
2021-01-05 13:20:00,24.4,24.4,24.34,24.38,56898.0,24.4,24.4,24.34,24.38,56898.0
2021-01-05 13:25:00,24.38,24.48,24.38,24.48,127367.0,24.38,24.48,24.38,24.48,127367.0
2021-01-05 13:30:00,24.48,24.49,24.37,24.38,109091.0,24.48,24.49,24.37,24.38,109091.0
2021-01-05 13:35:00,24.38,24.42,24.37,24.38,53755.0,24.38,24.42,24.37,24.38,53755.0
2021-01-05 13:40:00,24.37,24.47,24.37,24.46,72561.0,24.37,24.47,24.37,24.46,72561.0
2021-01-05 13:45:00,24.46,24.49,24.42,24.45,112473.0,24.46,24.49,24.42,24.45,112473.0
2021-01-05 13:50:00,24.44,24.48,24.42,24.47,43512.0,24.44,24.48,24.42,24.47,43512.0
2021-01-05 13:55:00,24.48,24.58,24.47,24.53,150492.0,24.48,24.58,24.47,24.53,150492.0
2021-01-05 14:00:00,24.54,24.65,24.51,24.62,144137.0,24.54,24.65,24.51,24.62,144137.0
2021-01-05 14:05:00,24.61,24.64,24.59,24.62,68876.0,24.61,24.64,24.59,24.62,68876.0
2021-01-05 14:10:00,24.62,24.62,24.51,24.53,140585.0,24.62,24.62,24.51,24.53,140585.0
2021-01-05 14:15:00,24.53,24.58,24.51,24.54,97881.0,24.53,24.58,24.51,24.54,97881.0
2021-01-05 14:20:00,24.54,24.61,24.53,24.61,72358.0,24.54,24.61,24.53,24.61,72358.0
2021-01-05 14:25:00,24.6,24.66,24.6,24.66,103164.0,24.6,24.66,24.6,24.66,103164.0
2021-01-05 14:30:00,24.65,24.67,24.42,24.55,327417.0,24.65,24.67,24.42,24.55,327417.0
2021-01-05 14:35:00,24.55,24.56,24.49,24.51,87855.0,24.55,24.56,24.49,24.51,87855.0
2021-01-05 14:40:00,24.52,24.55,24.47,24.52,98530.0,24.52,24.55,24.47,24.52,98530.0
2021-01-05 14:45:00,24.53,24.57,24.5,24.54,85804.0,24.53,24.57,24.5,24.54,85804.0
2021-01-05 14:50:00,24.53,24.54,24.44,24.47,91062.0,24.53,24.54,24.44,24.47,91062.0
2021-01-05 14:55:00,24.46,24.46,24.28,24.3,221213.0,24.46,24.46,24.28,24.3,221213.0
2021-01-05 15:00:00,24.29,24.35,24.26,24.34,235262.0,24.29,24.35,24.26,24.34,235262.0
2021-01-05 15:05:00,24.34,24.35,24.3,24.35,139742.0,24.34,24.35,24.3,24.35,139742.0
2021-01-05 15:10:00,24.34,24.44,24.31,24.4,370720.0,24.34,24.44,24.31,24.4,370720.0
2021-01-05 15:15:00,24.4,24.41,24.31,24.37,132411.0,24.4,24.41,24.31,24.37,132411.0
2021-01-05 15:20:00,24.37,24.39,24.28,24.33,179583.0,24.37,24.39,24.28,24.33,179583.0
2021-01-05 15:25:00,24.33,24.38,24.31,24.37,64132.0,24.33,24.38,24.31,24.37,64132.0
2021-01-05 15:30:00,24.36,24.38,24.28,24.33,120822.0,24.36,24.38,24.28,24.33,120822.0
2021-01-05 15:35:00,24.34,24.38,24.32,24.35,82867.0,24.34,24.38,24.32,24.35,82867.0
2021-01-05 15:40:00,24.35,24.41,24.29,24.4,112822.0,24.35,24.41,24.29,24.4,112822.0
2021-01-05 15:45:00,24.4,24.4,24.31,24.39,164508.0,24.4,24.4,24.31,24.39,164508.0
2021-01-05 15:50:00,24.39,24.4,24.31,24.33,172889.0,24.39,24.4,24.31,24.33,172889.0
2021-01-05 15:55:00,24.33,24.33,24.23,24.24,473790.0,24.33,24.33,24.23,24.24,473790.0
2021-01-06 09:30:00,24.15,24.53,24.14,24.4,511500.0,24.15,24.53,24.14,24.4,511500.0
2021-01-06 09:35:00,24.38,24.41,23.96,24.03,426649.0,24.38,24.41,23.96,24.03,426649.0
2021-01-06 09:40:00,24.03,24.05,23.82,23.91,515393.0,24.03,24.05,23.82,23.91,515393.0
2021-01-06 09:45:00,23.9,23.94,23.81,23.84,352901.0,23.9,23.94,23.81,23.84,352901.0
2021-01-06 09:50:00,23.84,23.87,23.69,23.81,404518.0,23.84,23.87,23.69,23.81,404518.0
2021-01-06 09:55:00,23.82,23.91,23.79,23.89,324341.0,23.82,23.91,23.79,23.89,324341.0
2021-01-06 10:00:00,23.88,24.2,23.87,24.17,414869.0,23.88,24.2,23.87,24.17,414869.0
2021-01-06 10:05:00,24.17,24.17,23.98,24.16,291980.0,24.17,24.17,23.98,24.16,291980.0
2021-01-06 10:10:00,24.16,24.3,24.08,24.3,207109.0,24.16,24.3,24.08,24.3,207109.0
2021-01-06 10:15:00,24.29,24.4,24.25,24.3,256779.0,24.29,24.4,24.25,24.3,256779.0
2021-01-06 10:20:00,24.29,24.41,24.29,24.35,165802.0,24.29,24.41,24.29,24.35,165802.0
2021-01-06 10:25:00,24.33,24.43,24.25,24.42,178407.0,24.33,24.43,24.25,24.42,178407.0
2021-01-06 10:30:00,24.43,24.48,24.36,24.47,145266.0,24.43,24.48,24.36,24.47,145266.0
2021-01-06 10:35:00,24.48,24.55,24.45,24.51,268144.0,24.48,24.55,24.45,24.51,268144.0
2021-01-06 10:40:00,24.52,24.54,24.39,24.46,263911.0,24.52,24.54,24.39,24.46,263911.0
2021-01-06 10:45:00,24.46,24.53,24.37,24.53,175342.0,24.46,24.53,24.37,24.53,175342.0
2021-01-06 10:50:00,24.52,24.64,24.52,24.61,266292.0,24.52,24.64,24.52,24.61,266292.0
2021-01-06 10:55:00,24.61,24.69,24.58,24.67,157633.0,24.61,24.69,24.58,24.67,157633.0
2021-01-06 11:00:00,24.66,24.68,24.52,24.68,575202.0,24.66,24.68,24.52,24.68,575202.0
2021-01-06 11:05:00,24.67,24.73,24.57,24.57,134404.0,24.67,24.73,24.57,24.57,134404.0
2021-01-06 11:10:00,24.58,24.59,24.5,24.53,110726.0,24.58,24.59,24.5,24.53,110726.0
2021-01-06 11:15:00,24.53,24.57,24.49,24.54,116279.0,24.53,24.57,24.49,24.54,116279.0
2021-01-06 11:20:00,24.55,24.62,24.52,24.61,119347.0,24.55,24.62,24.52,24.61,119347.0
2021-01-06 11:25:00,24.6,24.62,24.54,24.58,107555.0,24.6,24.62,24.54,24.58,107555.0
2021-01-06 11:30:00,24.59,24.59,24.48,24.53,112609.0,24.59,24.59,24.48,24.53,112609.0
2021-01-06 11:35:00,24.53,24.54,24.32,24.32,144367.0,24.53,24.54,24.32,24.32,144367.0
2021-01-06 11:40:00,24.33,24.4,24.31,24.38,113589.0,24.33,24.4,24.31,24.38,113589.0
2021-01-06 11:45:00,24.38,24.41,24.33,24.4,95328.0,24.38,24.41,24.33,24.4,95328.0
2021-01-06 11:50:00,24.41,24.46,24.35,24.4,115240.0,24.41,24.46,24.35,24.4,115240.0
2021-01-06 11:55:00,24.39,24.44,24.35,24.38,104686.0,24.39,24.44,24.35,24.38,104686.0
2021-01-06 12:00:00,24.37,24.38,24.32,24.35,120014.0,24.37,24.38,24.32,24.35,120014.0
2021-01-06 12:05:00,24.35,24.42,24.31,24.39,82423.0,24.35,24.42,24.31,24.39,82423.0
2021-01-06 12:10:00,24.39,24.43,24.37,24.4,75034.0,24.39,24.43,24.37,24.4,75034.0
2021-01-06 12:15:00,24.4,24.47,24.39,24.43,119279.0,24.4,24.47,24.39,24.43,119279.0
2021-01-06 12:20:00,24.42,24.48,24.41,24.46,43384.0,24.42,24.48,24.41,24.46,43384.0
2021-01-06 12:25:00,24.47,24.59,24.47,24.57,98540.0,24.47,24.59,24.47,24.57,98540.0
2021-01-06 12:30:00,24.56,24.57,24.48,24.49,82548.0,24.56,24.57,24.48,24.49,82548.0
2021-01-06 12:35:00,24.5,24.51,24.43,24.44,82866.0,24.5,24.51,24.43,24.44,82866.0
2021-01-06 12:40:00,24.44,24.53,24.43,24.53,76441.0,24.44,24.53,24.43,24.53,76441.0
2021-01-06 12:45:00,24.54,24.58,24.49,24.52,84050.0,24.54,24.58,24.49,24.52,84050.0
2021-01-06 12:50:00,24.52,24.53,24.48,24.52,58433.0,24.52,24.53,24.48,24.52,58433.0
2021-01-06 12:55:00,24.52,24.53,24.45,24.5,83226.0,24.52,24.53,24.45,24.5,83226.0
2021-01-06 13:00:00,24.51,24.53,24.46,24.51,73826.0,24.51,24.53,24.46,24.51,73826.0
2021-01-06 13:05:00,24.5,24.67,24.49,24.66,139612.0,24.5,24.67,24.49,24.66,139612.0
2021-01-06 13:10:00,24.66,24.74,24.66,24.71,134393.0,24.66,24.74,24.66,24.71,134393.0
2021-01-06 13:15:00,24.72,24.76,24.7,24.72,125351.0,24.72,24.76,24.7,24.72,125351.0
2021-01-06 13:20:00,24.71,24.77,24.66,24.73,99282.0,24.71,24.77,24.66,24.73,99282.0
2021-01-06 13:25:00,24.72,24.74,24.68,24.69,75092.0,24.72,24.74,24.68,24.69,75092.0
2021-01-06 13:30:00,24.69,24.73,24.67,24.7,76798.0,24.69,24.73,24.67,24.7,76798.0
2021-01-06 13:35:00,24.7,24.8,24.65,24.78,144204.0,24.7,24.8,24.65,24.78,144204.0
2021-01-06 13:40:00,24.79,24.83,24.74,24.78,120280.0,24.79,24.83,24.74,24.78,120280.0
2021-01-06 13:45:00,24.79,24.87,24.78,24.86,124512.0,24.79,24.87,24.78,24.86,124512.0
2021-01-06 13:50:00,24.86,24.94,24.85,24.88,155328.0,24.86,24.94,24.85,24.88,155328.0
2021-01-06 13:55:00,24.89,24.95,24.83,24.88,118573.0,24.89,24.95,24.83,24.88,118573.0
2021-01-06 14:00:00,24.88,24.92,24.84,24.89,81834.0,24.88,24.92,24.84,24.89,81834.0
2021-01-06 14:05:00,24.89,24.95,24.84,24.93,208231.0,24.89,24.95,24.84,24.93,208231.0
2021-01-06 14:10:00,24.93,24.94,24.87,24.89,83131.0,24.93,24.94,24.87,24.89,83131.0
2021-01-06 14:15:00,24.89,24.91,24.76,24.8,286691.0,24.89,24.91,24.76,24.8,286691.0
2021-01-06 14:20:00,24.81,24.87,24.75,24.77,128261.0,24.81,24.87,24.75,24.77,128261.0
2021-01-06 14:25:00,24.76,24.76,24.53,24.55,263548.0,24.76,24.76,24.53,24.55,263548.0
2021-01-06 14:30:00,24.53,24.59,24.49,24.55,235007.0,24.53,24.59,24.49,24.55,235007.0
2021-01-06 14:35:00,24.54,24.56,24.33,24.37,384595.0,24.54,24.56,24.33,24.37,384595.0
2021-01-06 14:40:00,24.37,24.4,24.27,24.33,236557.0,24.37,24.4,24.27,24.33,236557.0
2021-01-06 14:45:00,24.32,24.34,24.03,24.07,312771.0,24.32,24.34,24.03,24.07,312771.0
2021-01-06 14:50:00,24.08,24.18,23.96,24.16,584993.0,24.08,24.18,23.96,24.16,584993.0
2021-01-06 14:55:00,24.16,24.44,24.15,24.42,311003.0,24.16,24.44,24.15,24.42,311003.0
2021-01-06 15:00:00,24.42,24.43,24.26,24.28,207460.0,24.42,24.43,24.26,24.28,207460.0
2021-01-06 15:05:00,24.3,24.39,24.19,24.25,185177.0,24.3,24.39,24.19,24.25,185177.0
2021-01-06 15:10:00,24.26,24.39,24.24,24.37,173660.0,24.26,24.39,24.24,24.37,173660.0
2021-01-06 15:15:00,24.38,24.44,24.33,24.42,91811.0,24.38,24.44,24.33,24.42,91811.0
2021-01-06 15:20:00,24.42,24.48,24.27,24.28,128181.0,24.42,24.48,24.27,24.28,128181.0
2021-01-06 15:25:00,24.27,24.41,24.23,24.38,190016.0,24.27,24.41,24.23,24.38,190016.0
2021-01-06 15:30:00,24.38,24.44,24.28,24.42,166541.0,24.38,24.44,24.28,24.42,166541.0
2021-01-06 15:35:00,24.41,24.41,24.32,24.36,112747.0,24.41,24.41,24.32,24.36,112747.0
2021-01-06 15:40:00,24.37,24.48,24.36,24.46,161865.0,24.37,24.48,24.36,24.46,161865.0
2021-01-06 15:45:00,24.46,24.47,24.32,24.39,156882.0,24.46,24.47,24.32,24.39,156882.0
2021-01-06 15:50:00,24.38,24.42,24.29,24.4,246155.0,24.38,24.42,24.29,24.4,246155.0
2021-01-06 15:55:00,24.4,24.42,24.3,24.32,314341.0,24.4,24.42,24.3,24.32,314341.0
2021-01-07 09:30:00,24.55,25.25,24.55,25.05,774748.0,24.55,25.25,24.55,25.05,774748.0
2021-01-07 09:35:00,25.06,25.36,25.01,25.13,609978.0,25.06,25.36,25.01,25.13,609978.0
2021-01-07 09:40:00,25.14,25.37,25.14,25.21,340962.0,25.14,25.37,25.14,25.21,340962.0
2021-01-07 09:45:00,25.21,25.24,25.06,25.09,318841.0,25.21,25.24,25.06,25.09,318841.0
2021-01-07 09:50:00,25.08,25.23,25.05,25.12,271645.0,25.08,25.23,25.05,25.12,271645.0
2021-01-07 09:55:00,25.12,25.22,25.02,25.15,268691.0,25.12,25.22,25.02,25.15,268691.0
2021-01-07 10:00:00,25.17,25.34,25.11,25.32,232261.0,25.17,25.34,25.11,25.32,232261.0
2021-01-07 10:05:00,25.32,25.36,24.9,24.92,363456.0,25.32,25.36,24.9,24.92,363456.0
2021-01-07 10:10:00,24.93,24.94,24.7,24.87,561256.0,24.93,24.94,24.7,24.87,561256.0
2021-01-07 10:15:00,24.86,24.9,24.72,24.77,254282.0,24.86,24.9,24.72,24.77,254282.0
2021-01-07 10:20:00,24.77,24.89,24.76,24.84,232650.0,24.77,24.89,24.76,24.84,232650.0
2021-01-07 10:25:00,24.84,25.15,24.84,25.1,260065.0,24.84,25.15,24.84,25.1,260065.0
2021-01-07 10:30:00,25.11,25.19,25.03,25.19,200580.0,25.11,25.19,25.03,25.19,200580.0
2021-01-07 10:35:00,25.19,25.26,25.19,25.22,203756.0,25.19,25.26,25.19,25.22,203756.0
2021-01-07 10:40:00,25.21,25.27,25.12,25.2,405052.0,25.21,25.27,25.12,25.2,405052.0
2021-01-07 10:45:00,25.2,25.28,25.16,25.24,213697.0,25.2,25.28,25.16,25.24,213697.0
2021-01-07 10:50:00,25.24,25.24,25.08,25.2,185582.0,25.24,25.24,25.08,25.2,185582.0
2021-01-07 10:55:00,25.2,25.21,25.03,25.05,119458.0,25.2,25.21,25.03,25.05,119458.0
2021-01-07 11:00:00,25.06,25.08,24.98,25.07,260170.0,25.06,25.08,24.98,25.07,260170.0
2021-01-07 11:05:00,25.07,25.13,25.01,25.02,109794.0,25.07,25.13,25.01,25.02,109794.0
2021-01-07 11:10:00,25.03,25.04,24.91,25.02,146454.0,25.03,25.04,24.91,25.02,146454.0
2021-01-07 11:15:00,25.02,25.05,24.99,25.0,142002.0,25.02,25.05,24.99,25.0,142002.0
2021-01-07 11:20:00,25.0,25.1,25.0,25.05,111627.0,25.0,25.1,25.0,25.05,111627.0
2021-01-07 11:25:00,25.05,25.09,24.99,25.02,104941.0,25.05,25.09,24.99,25.02,104941.0
2021-01-07 11:30:00,25.01,25.14,24.99,25.06,256247.0,25.01,25.14,24.99,25.06,256247.0
2021-01-07 11:35:00,25.06,25.08,25.0,25.0,122272.0,25.06,25.08,25.0,25.0,122272.0
2021-01-07 11:40:00,25.01,25.05,24.98,25.03,85478.0,25.01,25.05,24.98,25.03,85478.0
2021-01-07 11:45:00,25.02,25.07,24.98,25.0,84337.0,25.02,25.07,24.98,25.0,84337.0
2021-01-07 11:50:00,25.0,25.01,24.91,24.97,311579.0,25.0,25.01,24.91,24.97,311579.0
2021-01-07 11:55:00,24.97,24.98,24.9,24.96,82712.0,24.97,24.98,24.9,24.96,82712.0
2021-01-07 12:00:00,24.96,25.1,24.96,25.09,102301.0,24.96,25.1,24.96,25.09,102301.0
2021-01-07 12:05:00,25.1,25.14,25.08,25.13,135832.0,25.1,25.14,25.08,25.13,135832.0
2021-01-07 12:10:00,25.13,25.14,25.08,25.12,119059.0,25.13,25.14,25.08,25.12,119059.0
2021-01-07 12:15:00,25.13,25.2,25.04,25.08,179556.0,25.13,25.2,25.04,25.08,179556.0
2021-01-07 12:20:00,25.07,25.09,25.02,25.06,57414.0,25.07,25.09,25.02,25.06,57414.0
2021-01-07 12:25:00,25.06,25.16,25.05,25.16,66819.0,25.06,25.16,25.05,25.16,66819.0
2021-01-07 12:30:00,25.16,25.2,25.12,25.19,62296.0,25.16,25.2,25.12,25.19,62296.0
2021-01-07 12:35:00,25.19,25.23,25.17,25.2,98822.0,25.19,25.23,25.17,25.2,98822.0
2021-01-07 12:40:00,25.21,25.25,25.18,25.25,72966.0,25.21,25.25,25.18,25.25,72966.0
2021-01-07 12:45:00,25.24,25.29,25.23,25.27,205621.0,25.24,25.29,25.23,25.27,205621.0
2021-01-07 12:50:00,25.27,25.39,25.25,25.39,380032.0,25.27,25.39,25.25,25.39,380032.0
2021-01-07 12:55:00,25.39,25.41,25.33,25.33,147524.0,25.39,25.41,25.33,25.33,147524.0
2021-01-07 13:00:00,25.34,25.43,25.33,25.39,138379.0,25.34,25.43,25.33,25.39,138379.0
2021-01-07 13:05:00,25.4,25.42,25.36,25.42,87497.0,25.4,25.42,25.36,25.42,87497.0
2021-01-07 13:10:00,25.41,25.43,25.36,25.39,77555.0,25.41,25.43,25.36,25.39,77555.0
2021-01-07 13:15:00,25.39,25.4,25.31,25.34,116577.0,25.39,25.4,25.31,25.34,116577.0
2021-01-07 13:20:00,25.34,25.36,25.26,25.27,74543.0,25.34,25.36,25.26,25.27,74543.0
2021-01-07 13:25:00,25.28,25.29,25.18,25.2,142572.0,25.28,25.29,25.18,25.2,142572.0
2021-01-07 13:30:00,25.2,25.24,25.17,25.18,72727.0,25.2,25.24,25.17,25.18,72727.0
2021-01-07 13:35:00,25.18,25.2,25.12,25.13,67773.0,25.18,25.2,25.12,25.13,67773.0
2021-01-07 13:40:00,25.14,25.16,25.11,25.13,87092.0,25.14,25.16,25.11,25.13,87092.0
2021-01-07 13:45:00,25.14,25.17,25.07,25.1,92333.0,25.14,25.17,25.07,25.1,92333.0
2021-01-07 13:50:00,25.11,25.13,25.08,25.13,57823.0,25.11,25.13,25.08,25.13,57823.0
2021-01-07 13:55:00,25.12,25.18,25.03,25.09,186676.0,25.12,25.18,25.03,25.09,186676.0
2021-01-07 14:00:00,25.09,25.13,25.03,25.07,84725.0,25.09,25.13,25.03,25.07,84725.0
2021-01-07 14:05:00,25.06,25.07,25.01,25.04,95277.0,25.06,25.07,25.01,25.04,95277.0
2021-01-07 14:10:00,25.04,25.08,24.99,25.0,98040.0,25.04,25.08,24.99,25.0,98040.0
2021-01-07 14:15:00,25.0,25.0,24.95,24.97,126573.0,25.0,25.0,24.95,24.97,126573.0
2021-01-07 14:20:00,24.97,25.03,24.93,24.99,155216.0,24.97,25.03,24.93,24.99,155216.0
2021-01-07 14:25:00,25.0,25.02,24.94,24.97,69808.0,25.0,25.02,24.94,24.97,69808.0
2021-01-07 14:30:00,24.97,25.02,24.96,24.99,111594.0,24.97,25.02,24.96,24.99,111594.0
2021-01-07 14:35:00,24.99,25.0,24.96,24.97,79310.0,24.99,25.0,24.96,24.97,79310.0
2021-01-07 14:40:00,24.96,24.99,24.94,24.95,145042.0,24.96,24.99,24.94,24.95,145042.0
2021-01-07 14:45:00,24.96,24.98,24.92,24.94,90067.0,24.96,24.98,24.92,24.94,90067.0
2021-01-07 14:50:00,24.94,24.95,24.91,24.94,61044.0,24.94,24.95,24.91,24.94,61044.0
2021-01-07 14:55:00,24.94,24.95,24.88,24.95,89303.0,24.94,24.95,24.88,24.95,89303.0
2021-01-07 15:00:00,24.95,24.95,24.89,24.93,70850.0,24.95,24.95,24.89,24.93,70850.0
2021-01-07 15:05:00,24.92,24.92,24.86,24.86,80070.0,24.92,24.92,24.86,24.86,80070.0
2021-01-07 15:10:00,24.86,24.88,24.81,24.85,82306.0,24.86,24.88,24.81,24.85,82306.0
2021-01-07 15:15:00,24.85,24.91,24.84,24.85,87716.0,24.85,24.91,24.84,24.85,87716.0
2021-01-07 15:20:00,24.85,24.92,24.84,24.88,72600.0,24.85,24.92,24.84,24.88,72600.0
2021-01-07 15:25:00,24.89,24.9,24.78,24.82,129941.0,24.89,24.9,24.78,24.82,129941.0
2021-01-07 15:30:00,24.82,24.82,24.77,24.78,117538.0,24.82,24.82,24.77,24.78,117538.0
2021-01-07 15:35:00,24.78,24.8,24.71,24.78,147387.0,24.78,24.8,24.71,24.78,147387.0
2021-01-07 15:40:00,24.79,24.81,24.75,24.79,131219.0,24.79,24.81,24.75,24.79,131219.0
2021-01-07 15:45:00,24.79,24.82,24.75,24.77,121685.0,24.79,24.82,24.75,24.77,121685.0
2021-01-07 15:50:00,24.76,24.78,24.72,24.78,149266.0,24.76,24.78,24.72,24.78,149266.0
2021-01-07 15:55:00,24.77,24.77,24.66,24.66,521593.0,24.77,24.77,24.66,24.66,521593.0
2021-01-08 09:30:00,24.96,25.12,24.67,24.73,506634.0,24.96,25.12,24.67,24.73,506634.0
2021-01-08 09:35:00,24.75,24.94,24.67,24.69,252562.0,24.75,24.94,24.67,24.69,252562.0
2021-01-08 09:40:00,24.68,24.94,24.61,24.88,240932.0,24.68,24.94,24.61,24.88,240932.0
2021-01-08 09:45:00,24.87,24.88,24.65,24.69,182523.0,24.87,24.88,24.65,24.69,182523.0
2021-01-08 09:50:00,24.69,24.73,24.57,24.57,302424.0,24.69,24.73,24.57,24.57,302424.0
2021-01-08 09:55:00,24.56,24.6,24.47,24.52,266599.0,24.56,24.6,24.47,24.52,266599.0
2021-01-08 10:00:00,24.52,24.61,24.46,24.56,161215.0,24.52,24.61,24.46,24.56,161215.0
2021-01-08 10:05:00,24.57,24.69,24.5,24.6,296540.0,24.57,24.69,24.5,24.6,296540.0
2021-01-08 10:10:00,24.6,24.61,24.42,24.43,174493.0,24.6,24.61,24.42,24.43,174493.0
2021-01-08 10:15:00,24.43,24.49,24.4,24.45,190360.0,24.43,24.49,24.4,24.45,190360.0
2021-01-08 10:20:00,24.45,24.5,24.33,24.37,226605.0,24.45,24.5,24.33,24.37,226605.0
2021-01-08 10:25:00,24.36,24.4,24.21,24.25,254127.0,24.36,24.4,24.21,24.25,254127.0
2021-01-08 10:30:00,24.25,24.42,24.23,24.42,293209.0,24.25,24.42,24.23,24.42,293209.0
2021-01-08 10:35:00,24.41,24.42,24.32,24.33,190552.0,24.41,24.42,24.32,24.33,190552.0
2021-01-08 10:40:00,24.34,24.4,24.29,24.35,152137.0,24.34,24.4,24.29,24.35,152137.0
2021-01-08 10:45:00,24.36,24.41,24.32,24.41,153571.0,24.36,24.41,24.32,24.41,153571.0
2021-01-08 10:50:00,24.4,24.45,24.32,24.36,131939.0,24.4,24.45,24.32,24.36,131939.0
2021-01-08 10:55:00,24.36,24.55,24.36,24.53,169214.0,24.36,24.55,24.36,24.53,169214.0
2021-01-08 11:00:00,24.54,24.58,24.42,24.45,156637.0,24.54,24.58,24.42,24.45,156637.0
2021-01-08 11:05:00,24.46,24.47,24.36,24.4,111966.0,24.46,24.47,24.36,24.4,111966.0
2021-01-08 11:10:00,24.4,24.45,24.35,24.44,85647.0,24.4,24.45,24.35,24.44,85647.0
2021-01-08 11:15:00,24.43,24.43,24.35,24.38,110827.0,24.43,24.43,24.35,24.38,110827.0
2021-01-08 11:20:00,24.39,24.48,24.37,24.45,69142.0,24.39,24.48,24.37,24.45,69142.0
2021-01-08 11:25:00,24.44,24.49,24.39,24.47,76707.0,24.44,24.49,24.39,24.47,76707.0
2021-01-08 11:30:00,24.46,24.56,24.45,24.48,152461.0,24.46,24.56,24.45,24.48,152461.0
2021-01-08 11:35:00,24.48,24.57,24.41,24.54,98200.0,24.48,24.57,24.41,24.54,98200.0
2021-01-08 11:40:00,24.54,24.54,24.4,24.44,109131.0,24.54,24.54,24.4,24.44,109131.0
2021-01-08 11:45:00,24.44,24.45,24.31,24.35,151126.0,24.44,24.45,24.31,24.35,151126.0
2021-01-08 11:50:00,24.36,24.36,24.25,24.33,128916.0,24.36,24.36,24.25,24.33,128916.0
2021-01-08 11:55:00,24.33,24.35,24.24,24.29,164115.0,24.33,24.35,24.24,24.29,164115.0
2021-01-08 12:00:00,24.3,24.3,24.17,24.17,145328.0,24.3,24.3,24.17,24.17,145328.0
2021-01-08 12:05:00,24.18,24.29,24.17,24.22,102140.0,24.18,24.29,24.17,24.22,102140.0
2021-01-08 12:10:00,24.23,24.25,24.22,24.23,31939.0,24.23,24.25,24.22,24.23,31939.0
2021-01-08 12:15:00,24.23,24.26,24.18,24.24,177374.0,24.23,24.26,24.18,24.24,177374.0
2021-01-08 12:20:00,24.23,24.3,24.21,24.28,42663.0,24.23,24.3,24.21,24.28,42663.0
2021-01-08 12:25:00,24.28,24.33,24.27,24.3,113029.0,24.28,24.33,24.27,24.3,113029.0
2021-01-08 12:30:00,24.3,24.3,24.22,24.27,124849.0,24.3,24.3,24.22,24.27,124849.0
2021-01-08 12:35:00,24.27,24.3,24.23,24.3,74020.0,24.27,24.3,24.23,24.3,74020.0
2021-01-08 12:40:00,24.3,24.33,24.25,24.27,52968.0,24.3,24.33,24.25,24.27,52968.0
2021-01-08 12:45:00,24.27,24.27,24.18,24.19,92740.0,24.27,24.27,24.18,24.19,92740.0
2021-01-08 12:50:00,24.19,24.25,24.17,24.2,95735.0,24.19,24.25,24.17,24.2,95735.0
2021-01-08 12:55:00,24.21,24.25,24.2,24.25,44003.0,24.21,24.25,24.2,24.25,44003.0
2021-01-08 13:00:00,24.25,24.28,24.23,24.23,59587.0,24.25,24.28,24.23,24.23,59587.0
2021-01-08 13:05:00,24.24,24.33,24.24,24.3,118943.0,24.24,24.33,24.24,24.3,118943.0
2021-01-08 13:10:00,24.3,24.31,24.14,24.14,172494.0,24.3,24.31,24.14,24.14,172494.0
2021-01-08 13:15:00,24.14,24.14,24.04,24.05,137275.0,24.14,24.14,24.04,24.05,137275.0
2021-01-08 13:20:00,24.05,24.06,23.92,23.96,345258.0,24.05,24.06,23.92,23.96,345258.0
2021-01-08 13:25:00,23.96,24.1,23.96,24.09,105208.0,23.96,24.1,23.96,24.09,105208.0
2021-01-08 13:30:00,24.08,24.16,24.02,24.02,244251.0,24.08,24.16,24.02,24.02,244251.0
2021-01-08 13:35:00,24.03,24.08,23.98,24.07,151453.0,24.03,24.08,23.98,24.07,151453.0
2021-01-08 13:40:00,24.07,24.07,24.01,24.07,122356.0,24.07,24.07,24.01,24.07,122356.0
2021-01-08 13:45:00,24.08,24.21,24.07,24.21,147421.0,24.08,24.21,24.07,24.21,147421.0
2021-01-08 13:50:00,24.2,24.23,24.16,24.18,104146.0,24.2,24.23,24.16,24.18,104146.0
2021-01-08 13:55:00,24.18,24.21,24.13,24.17,70546.0,24.18,24.21,24.13,24.17,70546.0
2021-01-08 14:00:00,24.18,24.31,24.17,24.28,186850.0,24.18,24.31,24.17,24.28,186850.0
2021-01-08 14:05:00,24.28,24.32,24.24,24.28,60466.0,24.28,24.32,24.24,24.28,60466.0
2021-01-08 14:10:00,24.29,24.32,24.24,24.25,74265.0,24.29,24.32,24.24,24.25,74265.0
2021-01-08 14:15:00,24.24,24.34,24.24,24.32,72684.0,24.24,24.34,24.24,24.32,72684.0
2021-01-08 14:20:00,24.32,24.36,24.24,24.36,174015.0,24.32,24.36,24.24,24.36,174015.0
2021-01-08 14:25:00,24.35,24.58,24.34,24.51,362020.0,24.35,24.58,24.34,24.51,362020.0
2021-01-08 14:30:00,24.51,24.52,24.42,24.46,256676.0,24.51,24.52,24.42,24.46,256676.0
2021-01-08 14:35:00,24.46,24.47,24.39,24.4,56884.0,24.46,24.47,24.39,24.4,56884.0
2021-01-08 14:40:00,24.4,24.4,24.3,24.32,41930.0,24.4,24.4,24.3,24.32,41930.0
2021-01-08 14:45:00,24.31,24.35,24.26,24.34,67888.0,24.31,24.35,24.26,24.34,67888.0
2021-01-08 14:50:00,24.34,24.4,24.31,24.32,83126.0,24.34,24.4,24.31,24.32,83126.0
2021-01-08 14:55:00,24.33,24.39,24.31,24.36,47137.0,24.33,24.39,24.31,24.36,47137.0
2021-01-08 15:00:00,24.35,24.44,24.35,24.42,43305.0,24.35,24.44,24.35,24.42,43305.0
2021-01-08 15:05:00,24.42,24.49,24.41,24.46,65464.0,24.42,24.49,24.41,24.46,65464.0
2021-01-08 15:10:00,24.46,24.46,24.41,24.42,75481.0,24.46,24.46,24.41,24.42,75481.0
2021-01-08 15:15:00,24.42,24.44,24.39,24.41,58228.0,24.42,24.44,24.39,24.41,58228.0
2021-01-08 15:20:00,24.41,24.41,24.32,24.34,52535.0,24.41,24.41,24.32,24.34,52535.0
2021-01-08 15:25:00,24.35,24.41,24.33,24.39,50209.0,24.35,24.41,24.33,24.39,50209.0
2021-01-08 15:30:00,24.4,24.4,24.33,24.38,73085.0,24.4,24.4,24.33,24.38,73085.0
2021-01-08 15:35:00,24.38,24.39,24.33,24.37,69739.0,24.38,24.39,24.33,24.37,69739.0
2021-01-08 15:40:00,24.37,24.39,24.3,24.3,178768.0,24.37,24.39,24.3,24.3,178768.0
2021-01-08 15:45:00,24.31,24.35,24.3,24.31,105228.0,24.31,24.35,24.3,24.31,105228.0
2021-01-08 15:50:00,24.32,24.4,24.3,24.4,319803.0,24.32,24.4,24.3,24.4,319803.0
2021-01-08 15:55:00,24.39,24.44,24.35,24.43,297152.0,24.39,24.44,24.35,24.43,297152.0
2021-01-11 09:30:00,23.8,23.97,23.61,23.73,545223.0,23.8,23.97,23.61,23.73,545223.0
2021-01-11 09:35:00,23.72,24.05,23.7,24.04,350534.0,23.72,24.05,23.7,24.04,350534.0
2021-01-11 09:40:00,24.05,24.06,23.71,23.78,299574.0,24.05,24.06,23.71,23.78,299574.0
2021-01-11 09:45:00,23.77,24.01,23.75,23.88,244867.0,23.77,24.01,23.75,23.88,244867.0
2021-01-11 09:50:00,23.87,24.08,23.85,23.95,228019.0,23.87,24.08,23.85,23.95,228019.0
2021-01-11 09:55:00,23.95,24.25,23.95,24.19,295728.0,23.95,24.25,23.95,24.19,295728.0
2021-01-11 10:00:00,24.18,24.35,24.16,24.31,239506.0,24.18,24.35,24.16,24.31,239506.0
2021-01-11 10:05:00,24.32,24.45,24.3,24.36,215537.0,24.32,24.45,24.3,24.36,215537.0
2021-01-11 10:10:00,24.36,24.42,24.23,24.25,200090.0,24.36,24.42,24.23,24.25,200090.0
2021-01-11 10:15:00,24.25,24.44,24.21,24.43,184165.0,24.25,24.44,24.21,24.43,184165.0
2021-01-11 10:20:00,24.43,24.46,24.32,24.39,129691.0,24.43,24.46,24.32,24.39,129691.0
2021-01-11 10:25:00,24.4,24.54,24.35,24.44,135826.0,24.4,24.54,24.35,24.44,135826.0
2021-01-11 10:30:00,24.44,24.45,24.22,24.3,137731.0,24.44,24.45,24.22,24.3,137731.0
2021-01-11 10:35:00,24.31,24.33,24.17,24.25,96260.0,24.31,24.33,24.17,24.25,96260.0
2021-01-11 10:40:00,24.26,24.35,24.22,24.28,69877.0,24.26,24.35,24.22,24.28,69877.0
2021-01-11 10:45:00,24.29,24.29,24.11,24.12,178146.0,24.29,24.29,24.11,24.12,178146.0
2021-01-11 10:50:00,24.13,24.13,24.08,24.11,67485.0,24.13,24.13,24.08,24.11,67485.0
2021-01-11 10:55:00,24.11,24.19,24.09,24.15,112577.0,24.11,24.19,24.09,24.15,112577.0
2021-01-11 11:00:00,24.16,24.22,24.07,24.22,90127.0,24.16,24.22,24.07,24.22,90127.0
2021-01-11 11:05:00,24.22,24.24,24.16,24.18,47971.0,24.22,24.24,24.16,24.18,47971.0
2021-01-11 11:10:00,24.18,24.22,24.03,24.13,106809.0,24.18,24.22,24.03,24.13,106809.0
2021-01-11 11:15:00,24.14,24.16,24.02,24.04,80720.0,24.14,24.16,24.02,24.04,80720.0
2021-01-11 11:20:00,24.04,24.1,24.02,24.09,74894.0,24.04,24.1,24.02,24.09,74894.0
2021-01-11 11:25:00,24.09,24.22,24.07,24.16,306944.0,24.09,24.22,24.07,24.16,306944.0
2021-01-11 11:30:00,24.15,24.15,24.02,24.09,124054.0,24.15,24.15,24.02,24.09,124054.0
2021-01-11 11:35:00,24.08,24.21,24.05,24.21,70866.0,24.08,24.21,24.05,24.21,70866.0
2021-01-11 11:40:00,24.2,24.24,24.16,24.21,107147.0,24.2,24.24,24.16,24.21,107147.0
2021-01-11 11:45:00,24.21,24.33,24.21,24.27,142454.0,24.21,24.33,24.21,24.27,142454.0
2021-01-11 11:50:00,24.27,24.32,24.24,24.31,71992.0,24.27,24.32,24.24,24.31,71992.0
2021-01-11 11:55:00,24.3,24.34,24.23,24.29,124670.0,24.3,24.34,24.23,24.29,124670.0
2021-01-11 12:00:00,24.3,24.33,24.21,24.24,78337.0,24.3,24.33,24.21,24.24,78337.0
2021-01-11 12:05:00,24.24,24.26,24.21,24.23,41370.0,24.24,24.26,24.21,24.23,41370.0
2021-01-11 12:10:00,24.23,24.28,24.21,24.21,65676.0,24.23,24.28,24.21,24.21,65676.0
2021-01-11 12:15:00,24.22,24.25,24.14,24.14,75146.0,24.22,24.25,24.14,24.14,75146.0
2021-01-11 12:20:00,24.15,24.24,24.13,24.15,76517.0,24.15,24.24,24.13,24.15,76517.0
2021-01-11 12:25:00,24.15,24.16,24.1,24.12,60156.0,24.15,24.16,24.1,24.12,60156.0
2021-01-11 12:30:00,24.13,24.23,24.12,24.19,80751.0,24.13,24.23,24.12,24.19,80751.0
2021-01-11 12:35:00,24.2,24.25,24.18,24.21,70707.0,24.2,24.25,24.18,24.21,70707.0
2021-01-11 12:40:00,24.22,24.23,24.15,24.18,57734.0,24.22,24.23,24.15,24.18,57734.0
2021-01-11 12:45:00,24.18,24.2,24.14,24.18,39558.0,24.18,24.2,24.14,24.18,39558.0
2021-01-11 12:50:00,24.18,24.19,24.12,24.14,32408.0,24.18,24.19,24.12,24.14,32408.0
2021-01-11 12:55:00,24.13,24.16,24.07,24.09,51794.0,24.13,24.16,24.07,24.09,51794.0
2021-01-11 13:00:00,24.09,24.15,24.09,24.09,52315.0,24.09,24.15,24.09,24.09,52315.0
2021-01-11 13:05:00,24.1,24.17,24.09,24.13,47221.0,24.1,24.17,24.09,24.13,47221.0
2021-01-11 13:10:00,24.14,24.16,24.11,24.13,40748.0,24.14,24.16,24.11,24.13,40748.0
2021-01-11 13:15:00,24.13,24.2,24.11,24.19,94473.0,24.13,24.2,24.11,24.19,94473.0
2021-01-11 13:20:00,24.2,24.2,24.1,24.12,51152.0,24.2,24.2,24.1,24.12,51152.0
2021-01-11 13:25:00,24.13,24.15,24.1,24.13,68743.0,24.13,24.15,24.1,24.13,68743.0
2021-01-11 13:30:00,24.14,24.15,24.1,24.1,68020.0,24.14,24.15,24.1,24.1,68020.0
2021-01-11 13:35:00,24.11,24.16,24.09,24.14,71882.0,24.11,24.16,24.09,24.14,71882.0
2021-01-11 13:40:00,24.15,24.16,24.02,24.04,96995.0,24.15,24.16,24.02,24.04,96995.0
2021-01-11 13:45:00,24.04,24.06,24.01,24.05,63368.0,24.04,24.06,24.01,24.05,63368.0
2021-01-11 13:50:00,24.06,24.12,24.06,24.1,62761.0,24.06,24.12,24.06,24.1,62761.0
2021-01-11 13:55:00,24.09,24.11,24.05,24.05,48354.0,24.09,24.11,24.05,24.05,48354.0
2021-01-11 14:00:00,24.06,24.09,24.03,24.09,81421.0,24.06,24.09,24.03,24.09,81421.0
2021-01-11 14:05:00,24.09,24.14,24.07,24.12,50333.0,24.09,24.14,24.07,24.12,50333.0
2021-01-11 14:10:00,24.12,24.14,24.05,24.06,123434.0,24.12,24.14,24.05,24.06,123434.0
2021-01-11 14:15:00,24.07,24.1,23.99,24.0,132601.0,24.07,24.1,23.99,24.0,132601.0
2021-01-11 14:20:00,24.0,24.07,23.99,24.06,75055.0,24.0,24.07,23.99,24.06,75055.0
2021-01-11 14:25:00,24.06,24.09,24.03,24.06,32031.0,24.06,24.09,24.03,24.06,32031.0
2021-01-11 14:30:00,24.05,24.1,24.02,24.08,59251.0,24.05,24.1,24.02,24.08,59251.0
2021-01-11 14:35:00,24.08,24.11,24.07,24.09,30332.0,24.08,24.11,24.07,24.09,30332.0
2021-01-11 14:40:00,24.08,24.11,24.07,24.08,47112.0,24.08,24.11,24.07,24.08,47112.0
2021-01-11 14:45:00,24.09,24.09,24.04,24.06,61126.0,24.09,24.09,24.04,24.06,61126.0
2021-01-11 14:50:00,24.06,24.07,24.03,24.07,53406.0,24.06,24.07,24.03,24.07,53406.0
2021-01-11 14:55:00,24.07,24.14,24.07,24.12,83159.0,24.07,24.14,24.07,24.12,83159.0
2021-01-11 15:00:00,24.13,24.16,24.09,24.1,112688.0,24.13,24.16,24.09,24.1,112688.0
2021-01-11 15:05:00,24.11,24.12,24.05,24.05,43441.0,24.11,24.12,24.05,24.05,43441.0
2021-01-11 15:10:00,24.05,24.08,24.03,24.07,69076.0,24.05,24.08,24.03,24.07,69076.0
2021-01-11 15:15:00,24.07,24.11,24.04,24.04,58532.0,24.07,24.11,24.04,24.04,58532.0
2021-01-11 15:20:00,24.05,24.1,24.03,24.08,58747.0,24.05,24.1,24.03,24.08,58747.0
2021-01-11 15:25:00,24.08,24.11,24.01,24.02,99528.0,24.08,24.11,24.01,24.02,99528.0
2021-01-11 15:30:00,24.02,24.05,24.0,24.02,101959.0,24.02,24.05,24.0,24.02,101959.0
2021-01-11 15:35:00,24.01,24.09,24.01,24.03,66542.0,24.01,24.09,24.01,24.03,66542.0
2021-01-11 15:40:00,24.03,24.06,24.01,24.03,100561.0,24.03,24.06,24.01,24.03,100561.0
2021-01-11 15:45:00,24.03,24.14,24.03,24.13,199617.0,24.03,24.14,24.03,24.13,199617.0
2021-01-11 15:50:00,24.12,24.18,24.1,24.12,158544.0,24.12,24.18,24.1,24.12,158544.0
2021-01-11 15:55:00,24.12,24.17,24.12,24.15,198861.0,24.12,24.17,24.12,24.15,198861.0
2021-01-12 09:30:00,24.18,24.43,24.11,24.14,384030.0,24.18,24.43,24.11,24.14,384030.0
2021-01-12 09:35:00,24.13,24.14,23.94,23.99,230197.0,24.13,24.14,23.94,23.99,230197.0
2021-01-12 09:40:00,23.99,24.2,23.93,24.04,218963.0,23.99,24.2,23.93,24.04,218963.0
2021-01-12 09:45:00,24.05,24.14,23.99,24.01,179474.0,24.05,24.14,23.99,24.01,179474.0
2021-01-12 09:50:00,24.01,24.13,23.95,24.12,165351.0,24.01,24.13,23.95,24.12,165351.0
2021-01-12 09:55:00,24.11,24.15,24.01,24.04,179687.0,24.11,24.15,24.01,24.04,179687.0
2021-01-12 10:00:00,24.04,24.11,23.98,24.1,137332.0,24.04,24.11,23.98,24.1,137332.0
2021-01-12 10:05:00,24.1,24.13,24.05,24.11,134025.0,24.1,24.13,24.05,24.11,134025.0
2021-01-12 10:10:00,24.12,24.16,24.01,24.14,136094.0,24.12,24.16,24.01,24.14,136094.0
2021-01-12 10:15:00,24.13,24.27,24.1,24.26,141325.0,24.13,24.27,24.1,24.26,141325.0
2021-01-12 10:20:00,24.25,24.32,24.23,24.3,173094.0,24.25,24.32,24.23,24.3,173094.0
2021-01-12 10:25:00,24.3,24.33,24.15,24.19,99508.0,24.3,24.33,24.15,24.19,99508.0
2021-01-12 10:30:00,24.2,24.25,24.12,24.17,100132.0,24.2,24.25,24.12,24.17,100132.0
2021-01-12 10:35:00,24.16,24.17,24.03,24.08,138110.0,24.16,24.17,24.03,24.08,138110.0
2021-01-12 10:40:00,24.08,24.17,24.05,24.16,90992.0,24.08,24.17,24.05,24.16,90992.0
2021-01-12 10:45:00,24.16,24.24,24.09,24.21,103494.0,24.16,24.24,24.09,24.21,103494.0
2021-01-12 10:50:00,24.21,24.32,24.2,24.32,105870.0,24.21,24.32,24.2,24.32,105870.0
2021-01-12 10:55:00,24.32,24.38,24.3,24.35,112131.0,24.32,24.38,24.3,24.35,112131.0
2021-01-12 11:00:00,24.35,24.39,24.25,24.28,118478.0,24.35,24.39,24.25,24.28,118478.0
2021-01-12 11:05:00,24.28,24.3,24.25,24.28,44676.0,24.28,24.3,24.25,24.28,44676.0
2021-01-12 11:10:00,24.29,24.3,24.21,24.25,85491.0,24.29,24.3,24.21,24.25,85491.0
2021-01-12 11:15:00,24.25,24.25,24.2,24.22,47157.0,24.25,24.25,24.2,24.22,47157.0
2021-01-12 11:20:00,24.22,24.27,24.19,24.21,77906.0,24.22,24.27,24.19,24.21,77906.0
2021-01-12 11:25:00,24.21,24.27,24.2,24.22,78844.0,24.21,24.27,24.2,24.22,78844.0
2021-01-12 11:30:00,24.21,24.28,24.17,24.27,82682.0,24.21,24.28,24.17,24.27,82682.0
2021-01-12 11:35:00,24.28,24.29,24.14,24.15,145555.0,24.28,24.29,24.14,24.15,145555.0
2021-01-12 11:40:00,24.16,24.17,24.02,24.06,248564.0,24.16,24.17,24.02,24.06,248564.0
2021-01-12 11:45:00,24.06,24.14,24.06,24.1,157137.0,24.06,24.14,24.06,24.1,157137.0
2021-01-12 11:50:00,24.1,24.13,24.04,24.11,154221.0,24.1,24.13,24.04,24.11,154221.0
2021-01-12 11:55:00,24.11,24.15,24.1,24.14,61644.0,24.11,24.15,24.1,24.14,61644.0
2021-01-12 12:00:00,24.13,24.19,24.13,24.17,58162.0,24.13,24.19,24.13,24.17,58162.0
2021-01-12 12:05:00,24.16,24.17,24.04,24.1,108049.0,24.16,24.17,24.04,24.1,108049.0
2021-01-12 12:10:00,24.1,24.12,24.07,24.07,59757.0,24.1,24.12,24.07,24.07,59757.0
2021-01-12 12:15:00,24.07,24.18,24.02,24.18,94163.0,24.07,24.18,24.02,24.18,94163.0
2021-01-12 12:20:00,24.17,24.17,24.11,24.14,45449.0,24.17,24.17,24.11,24.14,45449.0
2021-01-12 12:25:00,24.14,24.17,24.14,24.17,40404.0,24.14,24.17,24.14,24.17,40404.0
2021-01-12 12:30:00,24.17,24.17,24.14,24.15,77374.0,24.17,24.17,24.14,24.15,77374.0
2021-01-12 12:35:00,24.15,24.25,24.14,24.24,111817.0,24.15,24.25,24.14,24.24,111817.0
2021-01-12 12:40:00,24.23,24.24,24.2,24.23,56199.0,24.23,24.24,24.2,24.23,56199.0
2021-01-12 12:45:00,24.23,24.27,24.18,24.21,88340.0,24.23,24.27,24.18,24.21,88340.0
2021-01-12 12:50:00,24.21,24.27,24.2,24.27,56059.0,24.21,24.27,24.2,24.27,56059.0
2021-01-12 12:55:00,24.26,24.26,24.19,24.21,25377.0,24.26,24.26,24.19,24.21,25377.0
2021-01-12 13:00:00,24.21,24.21,24.14,24.18,54469.0,24.21,24.21,24.14,24.18,54469.0
2021-01-12 13:05:00,24.18,24.2,24.17,24.2,52726.0,24.18,24.2,24.17,24.2,52726.0
2021-01-12 13:10:00,24.2,24.23,24.15,24.21,220291.0,24.2,24.23,24.15,24.21,220291.0
2021-01-12 13:15:00,24.2,24.21,24.11,24.13,51990.0,24.2,24.21,24.11,24.13,51990.0
2021-01-12 13:20:00,24.14,24.16,24.09,24.11,58146.0,24.14,24.16,24.09,24.11,58146.0
2021-01-12 13:25:00,24.12,24.16,24.1,24.15,75203.0,24.12,24.16,24.1,24.15,75203.0
2021-01-12 13:30:00,24.15,24.23,24.13,24.2,55801.0,24.15,24.23,24.13,24.2,55801.0
2021-01-12 13:35:00,24.21,24.23,24.17,24.19,36960.0,24.21,24.23,24.17,24.19,36960.0
2021-01-12 13:40:00,24.19,24.21,24.16,24.19,34584.0,24.19,24.21,24.16,24.19,34584.0
2021-01-12 13:45:00,24.2,24.25,24.17,24.22,68046.0,24.2,24.25,24.17,24.22,68046.0
2021-01-12 13:50:00,24.23,24.23,24.17,24.19,138335.0,24.23,24.23,24.17,24.19,138335.0
2021-01-12 13:55:00,24.21,24.28,24.2,24.25,156109.0,24.21,24.28,24.2,24.25,156109.0
2021-01-12 14:00:00,24.25,24.29,24.24,24.27,67870.0,24.25,24.29,24.24,24.27,67870.0
2021-01-12 14:05:00,24.27,24.29,24.23,24.28,53669.0,24.27,24.29,24.23,24.28,53669.0
2021-01-12 14:10:00,24.28,24.33,24.25,24.32,174074.0,24.28,24.33,24.25,24.32,174074.0
2021-01-12 14:15:00,24.32,24.34,24.2,24.22,125371.0,24.32,24.34,24.2,24.22,125371.0
2021-01-12 14:20:00,24.22,24.24,24.2,24.24,68127.0,24.22,24.24,24.2,24.24,68127.0
2021-01-12 14:25:00,24.24,24.35,24.24,24.31,178327.0,24.24,24.35,24.24,24.31,178327.0
2021-01-12 14:30:00,24.31,24.42,24.31,24.4,145491.0,24.31,24.42,24.31,24.4,145491.0
2021-01-12 14:35:00,24.4,24.43,24.37,24.42,78514.0,24.4,24.43,24.37,24.42,78514.0
2021-01-12 14:40:00,24.43,24.45,24.38,24.39,55226.0,24.43,24.45,24.38,24.39,55226.0
2021-01-12 14:45:00,24.39,24.45,24.36,24.43,74689.0,24.39,24.45,24.36,24.43,74689.0
2021-01-12 14:50:00,24.43,24.44,24.38,24.41,89969.0,24.43,24.44,24.38,24.41,89969.0
2021-01-12 14:55:00,24.41,24.45,24.4,24.45,75028.0,24.41,24.45,24.4,24.45,75028.0
2021-01-12 15:00:00,24.44,24.47,24.43,24.45,81891.0,24.44,24.47,24.43,24.45,81891.0
2021-01-12 15:05:00,24.45,24.49,24.41,24.49,89310.0,24.45,24.49,24.41,24.49,89310.0
2021-01-12 15:10:00,24.49,24.51,24.45,24.48,156508.0,24.49,24.51,24.45,24.48,156508.0
2021-01-12 15:15:00,24.48,24.51,24.45,24.46,68439.0,24.48,24.51,24.45,24.46,68439.0
2021-01-12 15:20:00,24.46,24.47,24.4,24.43,84206.0,24.46,24.47,24.4,24.43,84206.0
2021-01-12 15:25:00,24.42,24.44,24.38,24.43,122364.0,24.42,24.44,24.38,24.43,122364.0
2021-01-12 15:30:00,24.42,24.49,24.42,24.48,134658.0,24.42,24.49,24.42,24.48,134658.0
2021-01-12 15:35:00,24.48,24.49,24.44,24.49,97574.0,24.48,24.49,24.44,24.49,97574.0
2021-01-12 15:40:00,24.49,24.52,24.48,24.49,106419.0,24.49,24.52,24.48,24.49,106419.0
2021-01-12 15:45:00,24.49,24.52,24.47,24.5,111830.0,24.49,24.52,24.47,24.5,111830.0
2021-01-12 15:50:00,24.49,24.54,24.48,24.53,200297.0,24.49,24.54,24.48,24.53,200297.0
2021-01-12 15:55:00,24.52,24.54,24.5,24.52,302529.0,24.52,24.54,24.5,24.52,302529.0
2021-01-13 09:30:00,24.25,24.34,24.04,24.08,560342.0,24.25,24.34,24.04,24.08,560342.0
2021-01-13 09:35:00,24.08,24.31,24.07,24.3,244871.0,24.08,24.31,24.07,24.3,244871.0
2021-01-13 09:40:00,24.31,24.37,24.11,24.19,280779.0,24.31,24.37,24.11,24.19,280779.0
2021-01-13 09:45:00,24.17,24.25,24.13,24.19,141092.0,24.17,24.25,24.13,24.19,141092.0
2021-01-13 09:50:00,24.18,24.24,24.11,24.2,167215.0,24.18,24.24,24.11,24.2,167215.0
2021-01-13 09:55:00,24.16,24.17,24.05,24.09,262523.0,24.16,24.17,24.05,24.09,262523.0
2021-01-13 10:00:00,24.09,24.09,23.85,23.86,676042.0,24.09,24.09,23.85,23.86,676042.0
2021-01-13 10:05:00,23.86,24.09,23.82,24.08,331547.0,23.86,24.09,23.82,24.08,331547.0
2021-01-13 10:10:00,24.07,24.09,24.01,24.07,112665.0,24.07,24.09,24.01,24.07,112665.0
2021-01-13 10:15:00,24.06,24.16,24.06,24.11,202156.0,24.06,24.16,24.06,24.11,202156.0
2021-01-13 10:20:00,24.11,24.11,24.05,24.07,106350.0,24.11,24.11,24.05,24.07,106350.0
2021-01-13 10:25:00,24.06,24.1,24.05,24.1,104194.0,24.06,24.1,24.05,24.1,104194.0
2021-01-13 10:30:00,24.1,24.11,23.91,23.94,216751.0,24.1,24.11,23.91,23.94,216751.0
2021-01-13 10:35:00,23.94,23.98,23.89,23.93,130466.0,23.94,23.98,23.89,23.93,130466.0
2021-01-13 10:40:00,23.93,23.99,23.88,23.96,200747.0,23.93,23.99,23.88,23.96,200747.0
2021-01-13 10:45:00,23.96,24.0,23.9,23.93,94937.0,23.96,24.0,23.9,23.93,94937.0
2021-01-13 10:50:00,23.94,24.02,23.94,24.01,107332.0,23.94,24.02,23.94,24.01,107332.0
2021-01-13 10:55:00,24.0,24.03,23.98,24.0,126061.0,24.0,24.03,23.98,24.0,126061.0
2021-01-13 11:00:00,24.0,24.03,23.96,23.98,121649.0,24.0,24.03,23.96,23.98,121649.0
2021-01-13 11:05:00,23.98,24.01,23.9,23.91,137049.0,23.98,24.01,23.9,23.91,137049.0
2021-01-13 11:10:00,23.91,24.05,23.89,24.0,246806.0,23.91,24.05,23.89,24.0,246806.0
2021-01-13 11:15:00,24.0,24.03,23.99,24.01,275803.0,24.0,24.03,23.99,24.01,275803.0
2021-01-13 11:20:00,24.0,24.06,24.0,24.05,126657.0,24.0,24.06,24.0,24.05,126657.0
2021-01-13 11:25:00,24.05,24.08,24.0,24.07,55458.0,24.05,24.08,24.0,24.07,55458.0
2021-01-13 11:30:00,24.07,24.12,24.04,24.12,180480.0,24.07,24.12,24.04,24.12,180480.0
2021-01-13 11:35:00,24.12,24.15,24.08,24.09,87628.0,24.12,24.15,24.08,24.09,87628.0
2021-01-13 11:40:00,24.09,24.15,24.07,24.13,95708.0,24.09,24.15,24.07,24.13,95708.0
2021-01-13 11:45:00,24.14,24.14,24.07,24.07,186001.0,24.14,24.14,24.07,24.07,186001.0
2021-01-13 11:50:00,24.07,24.09,24.04,24.07,80985.0,24.07,24.09,24.04,24.07,80985.0
2021-01-13 11:55:00,24.07,24.11,24.05,24.11,123405.0,24.07,24.11,24.05,24.11,123405.0
2021-01-13 12:00:00,24.1,24.12,24.06,24.1,51951.0,24.1,24.12,24.06,24.1,51951.0
2021-01-13 12:05:00,24.09,24.15,24.06,24.14,91971.0,24.09,24.15,24.06,24.14,91971.0
2021-01-13 12:10:00,24.14,24.19,24.11,24.12,106608.0,24.14,24.19,24.11,24.12,106608.0
2021-01-13 12:15:00,24.13,24.16,24.12,24.13,31205.0,24.13,24.16,24.12,24.13,31205.0
2021-01-13 12:20:00,24.13,24.16,24.11,24.16,43653.0,24.13,24.16,24.11,24.16,43653.0
2021-01-13 12:25:00,24.15,24.21,24.14,24.21,110224.0,24.15,24.21,24.14,24.21,110224.0
2021-01-13 12:30:00,24.21,24.23,24.16,24.21,175748.0,24.21,24.23,24.16,24.21,175748.0
2021-01-13 12:35:00,24.21,24.24,24.2,24.21,212649.0,24.21,24.24,24.2,24.21,212649.0
2021-01-13 12:40:00,24.21,24.24,24.19,24.24,184309.0,24.21,24.24,24.19,24.24,184309.0
2021-01-13 12:45:00,24.25,24.32,24.24,24.31,111242.0,24.25,24.32,24.24,24.31,111242.0
2021-01-13 12:50:00,24.31,24.35,24.25,24.34,129288.0,24.31,24.35,24.25,24.34,129288.0
2021-01-13 12:55:00,24.34,24.35,24.3,24.32,78767.0,24.34,24.35,24.3,24.32,78767.0
2021-01-13 13:00:00,24.32,24.32,24.26,24.29,75513.0,24.32,24.32,24.26,24.29,75513.0
2021-01-13 13:05:00,24.29,24.34,24.27,24.33,64258.0,24.29,24.34,24.27,24.33,64258.0
2021-01-13 13:10:00,24.34,24.37,24.3,24.31,61989.0,24.34,24.37,24.3,24.31,61989.0
2021-01-13 13:15:00,24.32,24.36,24.3,24.35,106874.0,24.32,24.36,24.3,24.35,106874.0
2021-01-13 13:20:00,24.35,24.37,24.34,24.35,43645.0,24.35,24.37,24.34,24.35,43645.0
2021-01-13 13:25:00,24.35,24.39,24.34,24.37,60873.0,24.35,24.39,24.34,24.37,60873.0
2021-01-13 13:30:00,24.37,24.39,24.35,24.35,52951.0,24.37,24.39,24.35,24.35,52951.0
2021-01-13 13:35:00,24.35,24.4,24.33,24.36,79611.0,24.35,24.4,24.33,24.36,79611.0
2021-01-13 13:40:00,24.36,24.36,24.31,24.34,114852.0,24.36,24.36,24.31,24.34,114852.0
2021-01-13 13:45:00,24.34,24.34,24.29,24.32,80819.0,24.34,24.34,24.29,24.32,80819.0
2021-01-13 13:50:00,24.33,24.38,24.32,24.38,51115.0,24.33,24.38,24.32,24.38,51115.0
2021-01-13 13:55:00,24.38,24.4,24.37,24.37,80352.0,24.38,24.4,24.37,24.37,80352.0
2021-01-13 14:00:00,24.36,24.42,24.33,24.4,94102.0,24.36,24.42,24.33,24.4,94102.0
2021-01-13 14:05:00,24.4,24.45,24.37,24.45,87993.0,24.4,24.45,24.37,24.45,87993.0
2021-01-13 14:10:00,24.45,24.48,24.43,24.48,69493.0,24.45,24.48,24.43,24.48,69493.0
2021-01-13 14:15:00,24.47,24.55,24.46,24.55,159285.0,24.47,24.55,24.46,24.55,159285.0
2021-01-13 14:20:00,24.54,24.59,24.52,24.58,176367.0,24.54,24.59,24.52,24.58,176367.0
2021-01-13 14:25:00,24.59,24.6,24.55,24.59,89999.0,24.59,24.6,24.55,24.59,89999.0
2021-01-13 14:30:00,24.58,24.59,24.54,24.57,82444.0,24.58,24.59,24.54,24.57,82444.0
2021-01-13 14:35:00,24.58,24.64,24.55,24.64,180667.0,24.58,24.64,24.55,24.64,180667.0
2021-01-13 14:40:00,24.63,24.67,24.56,24.57,167772.0,24.63,24.67,24.56,24.57,167772.0
2021-01-13 14:45:00,24.57,24.64,24.56,24.63,101939.0,24.57,24.64,24.56,24.63,101939.0
2021-01-13 14:50:00,24.63,24.64,24.58,24.59,54764.0,24.63,24.64,24.58,24.59,54764.0
2021-01-13 14:55:00,24.58,24.59,24.53,24.57,98236.0,24.58,24.59,24.53,24.57,98236.0
2021-01-13 15:00:00,24.57,24.57,24.45,24.5,147456.0,24.57,24.57,24.45,24.5,147456.0
2021-01-13 15:05:00,24.5,24.53,24.47,24.48,63212.0,24.5,24.53,24.47,24.48,63212.0
2021-01-13 15:10:00,24.48,24.54,24.48,24.52,70750.0,24.48,24.54,24.48,24.52,70750.0
2021-01-13 15:15:00,24.52,24.57,24.51,24.56,87680.0,24.52,24.57,24.51,24.56,87680.0
2021-01-13 15:20:00,24.56,24.58,24.54,24.56,121011.0,24.56,24.58,24.54,24.56,121011.0
2021-01-13 15:25:00,24.56,24.57,24.46,24.47,100035.0,24.56,24.57,24.46,24.47,100035.0
2021-01-13 15:30:00,24.48,24.55,24.46,24.55,94233.0,24.48,24.55,24.46,24.55,94233.0
2021-01-13 15:35:00,24.55,24.55,24.49,24.53,94263.0,24.55,24.55,24.49,24.53,94263.0
2021-01-13 15:40:00,24.52,24.64,24.52,24.63,288888.0,24.52,24.64,24.52,24.63,288888.0
2021-01-13 15:45:00,24.63,24.63,24.56,24.59,136104.0,24.63,24.63,24.56,24.59,136104.0
2021-01-13 15:50:00,24.59,24.65,24.58,24.63,248797.0,24.59,24.65,24.58,24.63,248797.0
2021-01-13 15:55:00,24.64,24.69,24.61,24.62,454711.0,24.64,24.69,24.61,24.62,454711.0
2021-01-14 09:30:00,25.0,25.64,24.95,25.57,978713.0,25.0,25.64,24.95,25.57,978713.0
2021-01-14 09:35:00,25.57,25.95,25.5,25.94,800232.0,25.57,25.95,25.5,25.94,800232.0
2021-01-14 09:40:00,25.94,26.02,25.5,25.54,958555.0,25.94,26.02,25.5,25.54,958555.0
2021-01-14 09:45:00,25.54,25.54,25.26,25.42,518818.0,25.54,25.54,25.26,25.42,518818.0
2021-01-14 09:50:00,25.42,25.68,25.38,25.6,497934.0,25.42,25.68,25.38,25.6,497934.0
2021-01-14 09:55:00,25.6,25.88,25.6,25.79,1314074.0,25.6,25.88,25.6,25.79,1314074.0
2021-01-14 10:00:00,25.77,25.89,25.63,25.71,406112.0,25.77,25.89,25.63,25.71,406112.0
2021-01-14 10:05:00,25.71,25.89,25.59,25.63,444838.0,25.71,25.89,25.59,25.63,444838.0
2021-01-14 10:10:00,25.64,25.76,25.57,25.67,277691.0,25.64,25.76,25.57,25.67,277691.0
2021-01-14 10:15:00,25.66,25.8,25.64,25.73,212021.0,25.66,25.8,25.64,25.73,212021.0
2021-01-14 10:20:00,25.73,26.04,25.72,25.98,656251.0,25.73,26.04,25.72,25.98,656251.0
2021-01-14 10:25:00,25.98,26.09,25.91,25.96,394012.0,25.98,26.09,25.91,25.96,394012.0
2021-01-14 10:30:00,25.96,26.25,25.92,26.22,700515.0,25.96,26.25,25.92,26.22,700515.0
2021-01-14 10:35:00,26.23,26.29,26.16,26.19,547686.0,26.23,26.29,26.16,26.19,547686.0
2021-01-14 10:40:00,26.18,26.36,26.15,26.34,448011.0,26.18,26.36,26.15,26.34,448011.0
2021-01-14 10:45:00,26.34,26.34,26.17,26.18,289434.0,26.34,26.34,26.17,26.18,289434.0
2021-01-14 10:50:00,26.17,26.35,26.14,26.31,290030.0,26.17,26.35,26.14,26.31,290030.0
2021-01-14 10:55:00,26.32,26.37,26.25,26.35,528575.0,26.32,26.37,26.25,26.35,528575.0
2021-01-14 11:00:00,26.36,26.37,26.05,26.09,520647.0,26.36,26.37,26.05,26.09,520647.0
2021-01-14 11:05:00,26.09,26.18,26.08,26.1,251859.0,26.09,26.18,26.08,26.1,251859.0
2021-01-14 11:10:00,26.11,26.23,26.09,26.21,113182.0,26.11,26.23,26.09,26.21,113182.0
2021-01-14 11:15:00,26.21,26.33,26.21,26.22,164359.0,26.21,26.33,26.21,26.22,164359.0
2021-01-14 11:20:00,26.21,26.3,26.16,26.25,141161.0,26.21,26.3,26.16,26.25,141161.0
2021-01-14 11:25:00,26.25,26.3,26.23,26.26,154365.0,26.25,26.3,26.23,26.26,154365.0
2021-01-14 11:30:00,26.27,26.47,26.26,26.46,339771.0,26.27,26.47,26.26,26.46,339771.0
2021-01-14 11:35:00,26.46,26.49,26.34,26.47,448067.0,26.46,26.49,26.34,26.47,448067.0
2021-01-14 11:40:00,26.48,26.49,26.36,26.38,148570.0,26.48,26.49,26.36,26.38,148570.0
2021-01-14 11:45:00,26.38,26.38,26.27,26.32,202489.0,26.38,26.38,26.27,26.32,202489.0
2021-01-14 11:50:00,26.32,26.35,26.18,26.21,223888.0,26.32,26.35,26.18,26.21,223888.0
2021-01-14 11:55:00,26.21,26.26,26.18,26.22,146546.0,26.21,26.26,26.18,26.22,146546.0
2021-01-14 12:00:00,26.22,26.26,26.16,26.24,146042.0,26.22,26.26,26.16,26.24,146042.0
2021-01-14 12:05:00,26.24,26.31,26.21,26.24,156909.0,26.24,26.31,26.21,26.24,156909.0
2021-01-14 12:10:00,26.24,26.35,26.2,26.33,170941.0,26.24,26.35,26.2,26.33,170941.0
2021-01-14 12:15:00,26.33,26.36,26.3,26.33,100560.0,26.33,26.36,26.3,26.33,100560.0
2021-01-14 12:20:00,26.34,26.38,26.33,26.38,79558.0,26.34,26.38,26.33,26.38,79558.0
2021-01-14 12:25:00,26.37,26.41,26.33,26.38,135967.0,26.37,26.41,26.33,26.38,135967.0
2021-01-14 12:30:00,26.36,26.47,26.36,26.44,188028.0,26.36,26.47,26.36,26.44,188028.0
2021-01-14 12:35:00,26.45,26.47,26.34,26.35,93170.0,26.45,26.47,26.34,26.35,93170.0
2021-01-14 12:40:00,26.36,26.37,26.14,26.16,167083.0,26.36,26.37,26.14,26.16,167083.0
2021-01-14 12:45:00,26.16,26.18,26.08,26.13,164883.0,26.16,26.18,26.08,26.13,164883.0
2021-01-14 12:50:00,26.12,26.2,26.11,26.18,156949.0,26.12,26.2,26.11,26.18,156949.0
2021-01-14 12:55:00,26.18,26.26,26.15,26.2,142188.0,26.18,26.26,26.15,26.2,142188.0
2021-01-14 13:00:00,26.19,26.32,26.18,26.29,96387.0,26.19,26.32,26.18,26.29,96387.0
2021-01-14 13:05:00,26.28,26.38,26.27,26.34,139273.0,26.28,26.38,26.27,26.34,139273.0
2021-01-14 13:10:00,26.34,26.36,26.25,26.28,80846.0,26.34,26.36,26.25,26.28,80846.0
2021-01-14 13:15:00,26.28,26.31,26.19,26.2,157418.0,26.28,26.31,26.19,26.2,157418.0
2021-01-14 13:20:00,26.2,26.24,26.16,26.23,152377.0,26.2,26.24,26.16,26.23,152377.0
2021-01-14 13:25:00,26.23,26.23,26.09,26.14,197360.0,26.23,26.23,26.09,26.14,197360.0
2021-01-14 13:30:00,26.15,26.23,26.12,26.2,162304.0,26.15,26.23,26.12,26.2,162304.0
2021-01-14 13:35:00,26.19,26.28,26.17,26.26,185808.0,26.19,26.28,26.17,26.26,185808.0
2021-01-14 13:40:00,26.25,26.26,26.14,26.19,125637.0,26.25,26.26,26.14,26.19,125637.0
2021-01-14 13:45:00,26.18,26.19,26.09,26.1,97189.0,26.18,26.19,26.09,26.1,97189.0
2021-01-14 13:50:00,26.1,26.19,26.07,26.17,180659.0,26.1,26.19,26.07,26.17,180659.0
2021-01-14 13:55:00,26.16,26.17,26.09,26.1,86564.0,26.16,26.17,26.09,26.1,86564.0
2021-01-14 14:00:00,26.1,26.18,26.09,26.12,69483.0,26.1,26.18,26.09,26.12,69483.0
2021-01-14 14:05:00,26.13,26.16,26.11,26.11,57031.0,26.13,26.16,26.11,26.11,57031.0
2021-01-14 14:10:00,26.12,26.26,26.11,26.24,111607.0,26.12,26.26,26.11,26.24,111607.0
2021-01-14 14:15:00,26.25,26.33,26.24,26.3,149817.0,26.25,26.33,26.24,26.3,149817.0
2021-01-14 14:20:00,26.29,26.32,26.26,26.31,113030.0,26.29,26.32,26.26,26.31,113030.0
2021-01-14 14:25:00,26.3,26.31,26.17,26.23,192447.0,26.3,26.31,26.17,26.23,192447.0
2021-01-14 14:30:00,26.24,26.36,26.24,26.35,140807.0,26.24,26.36,26.24,26.35,140807.0
2021-01-14 14:35:00,26.34,26.39,26.33,26.38,134350.0,26.34,26.39,26.33,26.38,134350.0
2021-01-14 14:40:00,26.38,26.39,26.32,26.33,134172.0,26.38,26.39,26.32,26.33,134172.0
2021-01-14 14:45:00,26.33,26.34,26.25,26.3,120175.0,26.33,26.34,26.25,26.3,120175.0
2021-01-14 14:50:00,26.29,26.37,26.27,26.35,108250.0,26.29,26.37,26.27,26.35,108250.0
2021-01-14 14:55:00,26.35,26.4,26.33,26.37,133260.0,26.35,26.4,26.33,26.37,133260.0
2021-01-14 15:00:00,26.37,26.59,26.36,26.55,680055.0,26.37,26.59,26.36,26.55,680055.0
2021-01-14 15:05:00,26.55,26.55,26.43,26.45,215202.0,26.55,26.55,26.43,26.45,215202.0
2021-01-14 15:10:00,26.45,26.46,26.33,26.34,172615.0,26.45,26.46,26.33,26.34,172615.0
2021-01-14 15:15:00,26.34,26.38,26.16,26.17,317232.0,26.34,26.38,26.16,26.17,317232.0
2021-01-14 15:20:00,26.17,26.3,26.16,26.2,241328.0,26.17,26.3,26.16,26.2,241328.0
2021-01-14 15:25:00,26.2,26.29,26.16,26.28,238997.0,26.2,26.29,26.16,26.28,238997.0
2021-01-14 15:30:00,26.27,26.4,26.26,26.39,182625.0,26.27,26.4,26.26,26.39,182625.0
2021-01-14 15:35:00,26.39,26.4,26.32,26.37,262246.0,26.39,26.4,26.32,26.37,262246.0
2021-01-14 15:40:00,26.37,26.38,26.26,26.36,199123.0,26.37,26.38,26.26,26.36,199123.0
2021-01-14 15:45:00,26.37,26.44,26.34,26.41,290195.0,26.37,26.44,26.34,26.41,290195.0
2021-01-14 15:50:00,26.42,26.45,26.36,26.38,489687.0,26.42,26.45,26.36,26.38,489687.0
2021-01-14 15:55:00,26.38,26.44,26.36,26.41,646370.0,26.38,26.44,26.36,26.41,646370.0
2021-01-15 09:30:00,26.21,26.32,25.81,26.27,884496.0,26.21,26.32,25.81,26.27,884496.0
2021-01-15 09:35:00,26.27,26.6,26.26,26.53,585168.0,26.27,26.6,26.26,26.53,585168.0
2021-01-15 09:40:00,26.55,26.7,26.49,26.57,507443.0,26.55,26.7,26.49,26.57,507443.0
2021-01-15 09:45:00,26.57,26.75,26.54,26.7,490264.0,26.57,26.75,26.54,26.7,490264.0
2021-01-15 09:50:00,26.7,26.97,26.56,26.84,476437.0,26.7,26.97,26.56,26.84,476437.0
2021-01-15 09:55:00,26.84,26.88,26.59,26.61,330629.0,26.84,26.88,26.59,26.61,330629.0
2021-01-15 10:00:00,26.6,26.64,26.27,26.28,460390.0,26.6,26.64,26.27,26.28,460390.0
2021-01-15 10:05:00,26.28,26.29,26.02,26.05,508102.0,26.28,26.29,26.02,26.05,508102.0
2021-01-15 10:10:00,26.05,26.34,25.99,26.32,339065.0,26.05,26.34,25.99,26.32,339065.0
2021-01-15 10:15:00,26.32,26.33,26.14,26.14,168534.0,26.32,26.33,26.14,26.14,168534.0
2021-01-15 10:20:00,26.16,26.16,25.88,25.89,317033.0,26.16,26.16,25.88,25.89,317033.0
2021-01-15 10:25:00,25.9,26.13,25.84,26.13,277629.0,25.9,26.13,25.84,26.13,277629.0
2021-01-15 10:30:00,26.11,26.18,26.04,26.15,257556.0,26.11,26.18,26.04,26.15,257556.0
2021-01-15 10:35:00,26.15,26.15,25.93,25.99,190910.0,26.15,26.15,25.93,25.99,190910.0
2021-01-15 10:40:00,26.0,26.05,25.91,26.03,295162.0,26.0,26.05,25.91,26.03,295162.0
2021-01-15 10:45:00,26.04,26.2,25.98,26.01,390286.0,26.04,26.2,25.98,26.01,390286.0
2021-01-15 10:50:00,26.0,26.12,25.99,26.09,177142.0,26.0,26.12,25.99,26.09,177142.0
2021-01-15 10:55:00,26.1,26.11,25.95,25.97,228059.0,26.1,26.11,25.95,25.97,228059.0
2021-01-15 11:00:00,25.98,26.02,25.88,25.91,191705.0,25.98,26.02,25.88,25.91,191705.0
2021-01-15 11:05:00,25.9,25.95,25.81,25.87,176079.0,25.9,25.95,25.81,25.87,176079.0
2021-01-15 11:10:00,25.86,25.88,25.81,25.85,251327.0,25.86,25.88,25.81,25.85,251327.0
2021-01-15 11:15:00,25.85,25.98,25.72,25.97,267091.0,25.85,25.98,25.72,25.97,267091.0
2021-01-15 11:20:00,25.97,25.99,25.82,25.86,141584.0,25.97,25.99,25.82,25.86,141584.0
2021-01-15 11:25:00,25.87,25.96,25.86,25.94,137901.0,25.87,25.96,25.86,25.94,137901.0
2021-01-15 11:30:00,25.93,26.02,25.9,25.95,238434.0,25.93,26.02,25.9,25.95,238434.0
2021-01-15 11:35:00,25.94,25.94,25.81,25.88,111612.0,25.94,25.94,25.81,25.88,111612.0
2021-01-15 11:40:00,25.89,25.96,25.87,25.91,90768.0,25.89,25.96,25.87,25.91,90768.0
2021-01-15 11:45:00,25.89,25.9,25.79,25.8,114683.0,25.89,25.9,25.79,25.8,114683.0
2021-01-15 11:50:00,25.8,25.82,25.72,25.78,103710.0,25.8,25.82,25.72,25.78,103710.0
2021-01-15 11:55:00,25.78,25.83,25.71,25.75,130523.0,25.78,25.83,25.71,25.75,130523.0
2021-01-15 12:00:00,25.75,25.84,25.71,25.84,70186.0,25.75,25.84,25.71,25.84,70186.0
2021-01-15 12:05:00,25.85,25.89,25.81,25.85,63236.0,25.85,25.89,25.81,25.85,63236.0
2021-01-15 12:10:00,25.84,25.86,25.79,25.84,57913.0,25.84,25.86,25.79,25.84,57913.0
2021-01-15 12:15:00,25.85,25.91,25.85,25.89,55594.0,25.85,25.91,25.85,25.89,55594.0
2021-01-15 12:20:00,25.88,25.94,25.84,25.94,72557.0,25.88,25.94,25.84,25.94,72557.0
2021-01-15 12:25:00,25.93,25.96,25.89,25.91,91139.0,25.93,25.96,25.89,25.91,91139.0
2021-01-15 12:30:00,25.91,25.98,25.9,25.91,69481.0,25.91,25.98,25.9,25.91,69481.0
2021-01-15 12:35:00,25.9,26.0,25.9,26.0,67087.0,25.9,26.0,25.9,26.0,67087.0
2021-01-15 12:40:00,26.01,26.07,25.98,26.01,103589.0,26.01,26.07,25.98,26.01,103589.0
2021-01-15 12:45:00,26.01,26.06,25.96,26.02,102885.0,26.01,26.06,25.96,26.02,102885.0
2021-01-15 12:50:00,26.02,26.18,26.02,26.18,137003.0,26.02,26.18,26.02,26.18,137003.0
2021-01-15 12:55:00,26.18,26.21,26.17,26.2,136014.0,26.18,26.21,26.17,26.2,136014.0
2021-01-15 13:00:00,26.2,26.22,26.1,26.11,115196.0,26.2,26.22,26.1,26.11,115196.0
2021-01-15 13:05:00,26.11,26.15,26.06,26.06,50332.0,26.11,26.15,26.06,26.06,50332.0
2021-01-15 13:10:00,26.07,26.1,26.04,26.07,48744.0,26.07,26.1,26.04,26.07,48744.0
2021-01-15 13:15:00,26.06,26.12,26.03,26.1,67244.0,26.06,26.12,26.03,26.1,67244.0
2021-01-15 13:20:00,26.1,26.17,26.09,26.16,67801.0,26.1,26.17,26.09,26.16,67801.0
2021-01-15 13:25:00,26.16,26.16,26.04,26.05,72170.0,26.16,26.16,26.04,26.05,72170.0
2021-01-15 13:30:00,26.04,26.05,25.99,26.0,80488.0,26.04,26.05,25.99,26.0,80488.0
2021-01-15 13:35:00,25.99,26.09,25.95,26.06,63801.0,25.99,26.09,25.95,26.06,63801.0
2021-01-15 13:40:00,26.06,26.08,26.02,26.04,33997.0,26.06,26.08,26.02,26.04,33997.0
2021-01-15 13:45:00,26.05,26.06,25.96,25.97,67047.0,26.05,26.06,25.96,25.97,67047.0
2021-01-15 13:50:00,25.96,26.01,25.94,25.95,68773.0,25.96,26.01,25.94,25.95,68773.0
2021-01-15 13:55:00,25.95,25.97,25.92,25.95,56025.0,25.95,25.97,25.92,25.95,56025.0
2021-01-15 14:00:00,25.95,26.03,25.9,26.01,177821.0,25.95,26.03,25.9,26.01,177821.0
2021-01-15 14:05:00,26.01,26.02,25.89,25.91,78328.0,26.01,26.02,25.89,25.91,78328.0
2021-01-15 14:10:00,25.9,25.91,25.84,25.88,63290.0,25.9,25.91,25.84,25.88,63290.0
2021-01-15 14:15:00,25.88,25.9,25.81,25.83,142335.0,25.88,25.9,25.81,25.83,142335.0
2021-01-15 14:20:00,25.82,25.86,25.82,25.85,91010.0,25.82,25.86,25.82,25.85,91010.0
2021-01-15 14:25:00,25.84,25.89,25.82,25.88,71171.0,25.84,25.89,25.82,25.88,71171.0
2021-01-15 14:30:00,25.88,25.94,25.87,25.87,83106.0,25.88,25.94,25.87,25.87,83106.0
2021-01-15 14:35:00,25.89,25.94,25.85,25.86,36251.0,25.89,25.94,25.85,25.86,36251.0
2021-01-15 14:40:00,25.85,25.88,25.81,25.84,58414.0,25.85,25.88,25.81,25.84,58414.0
2021-01-15 14:45:00,25.84,25.85,25.78,25.8,96242.0,25.84,25.85,25.78,25.8,96242.0
2021-01-15 14:50:00,25.8,25.81,25.74,25.76,69510.0,25.8,25.81,25.74,25.76,69510.0
2021-01-15 14:55:00,25.75,25.77,25.71,25.74,49004.0,25.75,25.77,25.71,25.74,49004.0
2021-01-15 15:00:00,25.73,25.8,25.72,25.78,40539.0,25.73,25.8,25.72,25.78,40539.0
2021-01-15 15:05:00,25.77,25.81,25.75,25.77,57983.0,25.77,25.81,25.75,25.77,57983.0
2021-01-15 15:10:00,25.77,25.83,25.76,25.82,39470.0,25.77,25.83,25.76,25.82,39470.0
2021-01-15 15:15:00,25.81,25.84,25.77,25.77,71872.0,25.81,25.84,25.77,25.77,71872.0
2021-01-15 15:20:00,25.76,25.78,25.7,25.71,86444.0,25.76,25.78,25.7,25.71,86444.0
2021-01-15 15:25:00,25.71,25.76,25.7,25.73,58215.0,25.71,25.76,25.7,25.73,58215.0
2021-01-15 15:30:00,25.74,25.74,25.64,25.65,128102.0,25.74,25.74,25.64,25.65,128102.0
2021-01-15 15:35:00,25.66,25.67,25.57,25.58,156277.0,25.66,25.67,25.57,25.58,156277.0
2021-01-15 15:40:00,25.57,25.62,25.5,25.52,190592.0,25.57,25.62,25.5,25.52,190592.0
2021-01-15 15:45:00,25.51,25.54,25.47,25.49,231595.0,25.51,25.54,25.47,25.49,231595.0
2021-01-15 15:50:00,25.49,25.52,25.41,25.41,388648.0,25.49,25.52,25.41,25.41,388648.0
2021-01-15 15:55:00,25.41,25.41,25.35,25.39,572741.0,25.41,25.41,25.35,25.39,572741.0
2021-01-19 09:30:00,25.71,25.8,25.48,25.64,612463.0,25.71,25.8,25.48,25.64,612463.0
2021-01-19 09:35:00,25.63,25.71,25.46,25.55,231893.0,25.63,25.71,25.46,25.55,231893.0
2021-01-19 09:40:00,25.58,25.8,25.55,25.74,235247.0,25.58,25.8,25.55,25.74,235247.0
2021-01-19 09:45:00,25.73,25.8,25.43,25.45,211180.0,25.73,25.8,25.43,25.45,211180.0
2021-01-19 09:50:00,25.46,25.53,25.25,25.25,375320.0,25.46,25.53,25.25,25.25,375320.0
2021-01-19 09:55:00,25.24,25.38,25.22,25.29,318512.0,25.24,25.38,25.22,25.29,318512.0
2021-01-19 10:00:00,25.29,25.35,25.09,25.19,366079.0,25.29,25.35,25.09,25.19,366079.0
2021-01-19 10:05:00,25.2,25.31,25.18,25.27,201116.0,25.2,25.31,25.18,25.27,201116.0
2021-01-19 10:10:00,25.28,25.34,25.16,25.16,163342.0,25.28,25.34,25.16,25.16,163342.0
2021-01-19 10:15:00,25.17,25.17,24.95,25.03,375949.0,25.17,25.17,24.95,25.03,375949.0
2021-01-19 10:20:00,25.04,25.16,24.95,25.13,175880.0,25.04,25.16,24.95,25.13,175880.0
2021-01-19 10:25:00,25.13,25.17,25.05,25.14,115559.0,25.13,25.17,25.05,25.14,115559.0
2021-01-19 10:30:00,25.14,25.28,25.12,25.28,125194.0,25.14,25.28,25.12,25.28,125194.0
2021-01-19 10:35:00,25.27,25.35,25.25,25.33,122982.0,25.27,25.35,25.25,25.33,122982.0
2021-01-19 10:40:00,25.32,25.38,25.31,25.36,190637.0,25.32,25.38,25.31,25.36,190637.0
2021-01-19 10:45:00,25.36,25.49,25.31,25.42,132645.0,25.36,25.49,25.31,25.42,132645.0
2021-01-19 10:50:00,25.42,25.47,25.37,25.38,101394.0,25.42,25.47,25.37,25.38,101394.0
2021-01-19 10:55:00,25.37,25.45,25.27,25.28,194292.0,25.37,25.45,25.27,25.28,194292.0
2021-01-19 11:00:00,25.27,25.46,25.26,25.45,109873.0,25.27,25.46,25.26,25.45,109873.0
2021-01-19 11:05:00,25.45,25.46,25.4,25.42,59990.0,25.45,25.46,25.4,25.42,59990.0
2021-01-19 11:10:00,25.41,25.51,25.41,25.46,114767.0,25.41,25.51,25.41,25.46,114767.0
2021-01-19 11:15:00,25.47,25.5,25.42,25.48,52561.0,25.47,25.5,25.42,25.48,52561.0
2021-01-19 11:20:00,25.49,25.53,25.46,25.49,87123.0,25.49,25.53,25.46,25.49,87123.0
2021-01-19 11:25:00,25.49,25.53,25.43,25.5,126513.0,25.49,25.53,25.43,25.5,126513.0
2021-01-19 11:30:00,25.5,25.52,25.4,25.44,70051.0,25.5,25.52,25.4,25.44,70051.0
2021-01-19 11:35:00,25.44,25.58,25.42,25.56,76911.0,25.44,25.58,25.42,25.56,76911.0
2021-01-19 11:40:00,25.55,25.6,25.5,25.55,127179.0,25.55,25.6,25.5,25.55,127179.0
2021-01-19 11:45:00,25.55,25.59,25.53,25.57,63666.0,25.55,25.59,25.53,25.57,63666.0
2021-01-19 11:50:00,25.59,25.62,25.56,25.56,108593.0,25.59,25.62,25.56,25.56,108593.0
2021-01-19 11:55:00,25.57,25.58,25.52,25.54,70098.0,25.57,25.58,25.52,25.54,70098.0
2021-01-19 12:00:00,25.53,25.57,25.5,25.52,46377.0,25.53,25.57,25.5,25.52,46377.0
2021-01-19 12:05:00,25.52,25.56,25.49,25.54,60797.0,25.52,25.56,25.49,25.54,60797.0
2021-01-19 12:10:00,25.53,25.58,25.49,25.56,36912.0,25.53,25.58,25.49,25.56,36912.0
2021-01-19 12:15:00,25.56,25.57,25.5,25.53,100572.0,25.56,25.57,25.5,25.53,100572.0
2021-01-19 12:20:00,25.52,25.54,25.45,25.53,108325.0,25.52,25.54,25.45,25.53,108325.0
2021-01-19 12:25:00,25.53,25.59,25.52,25.59,64991.0,25.53,25.59,25.52,25.59,64991.0
2021-01-19 12:30:00,25.59,25.64,25.57,25.63,107028.0,25.59,25.64,25.57,25.63,107028.0
2021-01-19 12:35:00,25.63,25.63,25.58,25.59,37770.0,25.63,25.63,25.58,25.59,37770.0
2021-01-19 12:40:00,25.58,25.63,25.58,25.6,41411.0,25.58,25.63,25.58,25.6,41411.0
2021-01-19 12:45:00,25.6,25.65,25.56,25.61,121863.0,25.6,25.65,25.56,25.61,121863.0
2021-01-19 12:50:00,25.61,25.63,25.57,25.6,89654.0,25.61,25.63,25.57,25.6,89654.0
2021-01-19 12:55:00,25.6,25.63,25.58,25.62,70351.0,25.6,25.63,25.58,25.62,70351.0
2021-01-19 13:00:00,25.63,25.69,25.6,25.65,77031.0,25.63,25.69,25.6,25.65,77031.0
2021-01-19 13:05:00,25.65,25.7,25.65,25.68,49810.0,25.65,25.7,25.65,25.68,49810.0
2021-01-19 13:10:00,25.69,25.73,25.68,25.71,62920.0,25.69,25.73,25.68,25.71,62920.0
2021-01-19 13:15:00,25.71,25.74,25.69,25.73,73723.0,25.71,25.74,25.69,25.73,73723.0
2021-01-19 13:20:00,25.72,25.74,25.7,25.7,64913.0,25.72,25.74,25.7,25.7,64913.0
2021-01-19 13:25:00,25.71,25.75,25.68,25.74,85371.0,25.71,25.75,25.68,25.74,85371.0
2021-01-19 13:30:00,25.74,25.76,25.7,25.71,95094.0,25.74,25.76,25.7,25.71,95094.0
2021-01-19 13:35:00,25.73,25.76,25.72,25.74,68974.0,25.73,25.76,25.72,25.74,68974.0
2021-01-19 13:40:00,25.74,25.75,25.64,25.68,117732.0,25.74,25.75,25.64,25.68,117732.0
2021-01-19 13:45:00,25.68,25.74,25.63,25.64,98927.0,25.68,25.74,25.63,25.64,98927.0
2021-01-19 13:50:00,25.63,25.69,25.62,25.67,87873.0,25.63,25.69,25.62,25.67,87873.0
2021-01-19 13:55:00,25.67,25.7,25.66,25.68,43694.0,25.67,25.7,25.66,25.68,43694.0
2021-01-19 14:00:00,25.69,25.69,25.6,25.62,64643.0,25.69,25.69,25.6,25.62,64643.0
2021-01-19 14:05:00,25.61,25.61,25.53,25.55,73437.0,25.61,25.61,25.53,25.55,73437.0
2021-01-19 14:10:00,25.55,25.57,25.52,25.57,52032.0,25.55,25.57,25.52,25.57,52032.0
2021-01-19 14:15:00,25.57,25.66,25.56,25.63,87199.0,25.57,25.66,25.56,25.63,87199.0
2021-01-19 14:20:00,25.63,25.63,25.53,25.55,43885.0,25.63,25.63,25.53,25.55,43885.0
2021-01-19 14:25:00,25.56,25.56,25.46,25.49,80854.0,25.56,25.56,25.46,25.49,80854.0
2021-01-19 14:30:00,25.5,25.52,25.46,25.52,66394.0,25.5,25.52,25.46,25.52,66394.0
2021-01-19 14:35:00,25.51,25.56,25.51,25.55,47142.0,25.51,25.56,25.51,25.55,47142.0
2021-01-19 14:40:00,25.55,25.56,25.46,25.46,60971.0,25.55,25.56,25.46,25.46,60971.0
2021-01-19 14:45:00,25.46,25.49,25.42,25.44,88390.0,25.46,25.49,25.42,25.44,88390.0
2021-01-19 14:50:00,25.45,25.47,25.41,25.46,67985.0,25.45,25.47,25.41,25.46,67985.0
2021-01-19 14:55:00,25.46,25.47,25.41,25.42,52898.0,25.46,25.47,25.41,25.42,52898.0
2021-01-19 15:00:00,25.43,25.46,25.41,25.44,42008.0,25.43,25.46,25.41,25.44,42008.0
2021-01-19 15:05:00,25.44,25.45,25.38,25.39,78805.0,25.44,25.45,25.38,25.39,78805.0
2021-01-19 15:10:00,25.39,25.39,25.32,25.34,96244.0,25.39,25.39,25.32,25.34,96244.0
2021-01-19 15:15:00,25.34,25.39,25.3,25.36,99966.0,25.34,25.39,25.3,25.36,99966.0
2021-01-19 15:20:00,25.36,25.39,25.35,25.36,69178.0,25.36,25.39,25.35,25.36,69178.0
2021-01-19 15:25:00,25.37,25.41,25.36,25.39,59583.0,25.37,25.41,25.36,25.39,59583.0
2021-01-19 15:30:00,25.38,25.39,25.31,25.32,91460.0,25.38,25.39,25.31,25.32,91460.0
2021-01-19 15:35:00,25.33,25.33,25.2,25.23,175857.0,25.33,25.33,25.2,25.23,175857.0
2021-01-19 15:40:00,25.23,25.27,25.22,25.27,125962.0,25.23,25.27,25.22,25.27,125962.0
2021-01-19 15:45:00,25.27,25.32,25.24,25.29,113326.0,25.27,25.32,25.24,25.29,113326.0
2021-01-19 15:50:00,25.28,25.32,25.23,25.27,235179.0,25.28,25.32,25.23,25.27,235179.0
2021-01-19 15:55:00,25.27,25.32,25.23,25.31,311848.0,25.27,25.32,25.23,25.31,311848.0
2021-01-20 09:30:00,25.66,25.86,25.42,25.83,480512.0,25.66,25.86,25.42,25.83,480512.0
2021-01-20 09:35:00,25.83,25.97,25.6,25.61,293529.0,25.83,25.97,25.6,25.61,293529.0
2021-01-20 09:40:00,25.6,25.71,25.5,25.52,258972.0,25.6,25.71,25.5,25.52,258972.0
2021-01-20 09:45:00,25.52,25.57,25.38,25.47,253525.0,25.52,25.57,25.38,25.47,253525.0
2021-01-20 09:50:00,25.47,25.49,25.29,25.36,260452.0,25.47,25.49,25.29,25.36,260452.0
2021-01-20 09:55:00,25.36,25.45,25.34,25.4,122345.0,25.36,25.45,25.34,25.4,122345.0
2021-01-20 10:00:00,25.4,25.55,25.33,25.48,169088.0,25.4,25.55,25.33,25.48,169088.0
2021-01-20 10:05:00,25.48,25.54,25.39,25.4,92719.0,25.48,25.54,25.39,25.4,92719.0
2021-01-20 10:10:00,25.4,25.41,25.23,25.3,250178.0,25.4,25.41,25.23,25.3,250178.0
2021-01-20 10:15:00,25.29,25.33,25.23,25.29,129782.0,25.29,25.33,25.23,25.29,129782.0
2021-01-20 10:20:00,25.3,25.32,25.19,25.21,164556.0,25.3,25.32,25.19,25.21,164556.0
2021-01-20 10:25:00,25.22,25.32,25.17,25.28,148298.0,25.22,25.32,25.17,25.28,148298.0
2021-01-20 10:30:00,25.28,25.38,25.27,25.35,73805.0,25.28,25.38,25.27,25.35,73805.0
2021-01-20 10:35:00,25.35,25.38,25.3,25.37,65127.0,25.35,25.38,25.3,25.37,65127.0
2021-01-20 10:40:00,25.37,25.38,25.24,25.25,106536.0,25.37,25.38,25.24,25.25,106536.0
2021-01-20 10:45:00,25.25,25.26,25.1,25.11,151308.0,25.25,25.26,25.1,25.11,151308.0
2021-01-20 10:50:00,25.11,25.13,25.01,25.07,221072.0,25.11,25.13,25.01,25.07,221072.0
2021-01-20 10:55:00,25.07,25.11,24.97,24.98,347617.0,25.07,25.11,24.97,24.98,347617.0
2021-01-20 11:00:00,24.99,25.16,24.97,25.07,178822.0,24.99,25.16,24.97,25.07,178822.0
2021-01-20 11:05:00,25.07,25.07,24.87,24.91,207713.0,25.07,25.07,24.87,24.91,207713.0
2021-01-20 11:10:00,24.91,25.0,24.9,24.98,101348.0,24.91,25.0,24.9,24.98,101348.0
2021-01-20 11:15:00,24.97,25.03,24.94,25.01,102351.0,24.97,25.03,24.94,25.01,102351.0
2021-01-20 11:20:00,25.01,25.06,24.97,25.01,68073.0,25.01,25.06,24.97,25.01,68073.0
2021-01-20 11:25:00,25.0,25.06,24.97,25.04,63568.0,25.0,25.06,24.97,25.04,63568.0
2021-01-20 11:30:00,25.04,25.11,25.0,25.07,98298.0,25.04,25.11,25.0,25.07,98298.0
2021-01-20 11:35:00,25.07,25.15,25.06,25.13,65046.0,25.07,25.15,25.06,25.13,65046.0
2021-01-20 11:40:00,25.13,25.17,25.03,25.06,107693.0,25.13,25.17,25.03,25.06,107693.0
2021-01-20 11:45:00,25.05,25.1,25.03,25.08,50255.0,25.05,25.1,25.03,25.08,50255.0
2021-01-20 11:50:00,25.07,25.08,24.98,24.98,46724.0,25.07,25.08,24.98,24.98,46724.0
2021-01-20 11:55:00,24.99,25.06,24.98,25.01,35379.0,24.99,25.06,24.98,25.01,35379.0
2021-01-20 12:00:00,25.01,25.13,25.0,25.1,57239.0,25.01,25.13,25.0,25.1,57239.0
2021-01-20 12:05:00,25.1,25.17,25.09,25.12,92298.0,25.1,25.17,25.09,25.12,92298.0
2021-01-20 12:10:00,25.13,25.17,25.09,25.14,53213.0,25.13,25.17,25.09,25.14,53213.0
2021-01-20 12:15:00,25.14,25.2,25.07,25.1,125848.0,25.14,25.2,25.07,25.1,125848.0
2021-01-20 12:20:00,25.11,25.17,25.11,25.14,47215.0,25.11,25.17,25.11,25.14,47215.0
2021-01-20 12:25:00,25.14,25.17,25.11,25.12,43346.0,25.14,25.17,25.11,25.12,43346.0
2021-01-20 12:30:00,25.12,25.13,25.07,25.09,40981.0,25.12,25.13,25.07,25.09,40981.0
2021-01-20 12:35:00,25.09,25.11,25.01,25.06,158937.0,25.09,25.11,25.01,25.06,158937.0
2021-01-20 12:40:00,25.06,25.15,25.06,25.14,69840.0,25.06,25.15,25.06,25.14,69840.0
2021-01-20 12:45:00,25.14,25.21,25.14,25.17,96482.0,25.14,25.21,25.14,25.17,96482.0
2021-01-20 12:50:00,25.17,25.17,25.11,25.12,77875.0,25.17,25.17,25.11,25.12,77875.0
2021-01-20 12:55:00,25.12,25.17,25.11,25.14,47892.0,25.12,25.17,25.11,25.14,47892.0
2021-01-20 13:00:00,25.14,25.15,25.1,25.12,54240.0,25.14,25.15,25.1,25.12,54240.0
2021-01-20 13:05:00,25.11,25.2,25.1,25.18,56121.0,25.11,25.2,25.1,25.18,56121.0
2021-01-20 13:10:00,25.18,25.25,25.18,25.22,105493.0,25.18,25.25,25.18,25.22,105493.0
2021-01-20 13:15:00,25.21,25.29,25.21,25.26,74573.0,25.21,25.29,25.21,25.26,74573.0
2021-01-20 13:20:00,25.26,25.29,25.22,25.28,51077.0,25.26,25.29,25.22,25.28,51077.0
2021-01-20 13:25:00,25.29,25.32,25.23,25.23,88001.0,25.29,25.32,25.23,25.23,88001.0
2021-01-20 13:30:00,25.23,25.29,25.22,25.29,93572.0,25.23,25.29,25.22,25.29,93572.0
2021-01-20 13:35:00,25.28,25.32,25.27,25.29,109198.0,25.28,25.32,25.27,25.29,109198.0
2021-01-20 13:40:00,25.29,25.32,25.24,25.3,97067.0,25.29,25.32,25.24,25.3,97067.0
2021-01-20 13:45:00,25.3,25.3,25.25,25.25,45352.0,25.3,25.3,25.25,25.25,45352.0
2021-01-20 13:50:00,25.25,25.28,25.25,25.26,40813.0,25.25,25.28,25.25,25.26,40813.0
2021-01-20 13:55:00,25.26,25.29,25.24,25.26,48719.0,25.26,25.29,25.24,25.26,48719.0
2021-01-20 14:00:00,25.27,25.27,25.22,25.24,39832.0,25.27,25.27,25.22,25.24,39832.0
2021-01-20 14:05:00,25.23,25.34,25.22,25.32,83862.0,25.23,25.34,25.22,25.32,83862.0
2021-01-20 14:10:00,25.33,25.34,25.25,25.27,64337.0,25.33,25.34,25.25,25.27,64337.0
2021-01-20 14:15:00,25.28,25.34,25.27,25.32,49726.0,25.28,25.34,25.27,25.32,49726.0
2021-01-20 14:20:00,25.33,25.34,25.24,25.26,47618.0,25.33,25.34,25.24,25.26,47618.0
2021-01-20 14:25:00,25.26,25.28,25.21,25.26,56396.0,25.26,25.28,25.21,25.26,56396.0
2021-01-20 14:30:00,25.26,25.28,25.24,25.28,52547.0,25.26,25.28,25.24,25.28,52547.0
2021-01-20 14:35:00,25.28,25.3,25.22,25.24,41056.0,25.28,25.3,25.22,25.24,41056.0
2021-01-20 14:40:00,25.23,25.24,25.19,25.22,55039.0,25.23,25.24,25.19,25.22,55039.0
2021-01-20 14:45:00,25.23,25.25,25.2,25.21,51229.0,25.23,25.25,25.2,25.21,51229.0
2021-01-20 14:50:00,25.21,25.24,25.2,25.23,53588.0,25.21,25.24,25.2,25.23,53588.0
2021-01-20 14:55:00,25.23,25.25,25.16,25.17,51378.0,25.23,25.25,25.16,25.17,51378.0
2021-01-20 15:00:00,25.16,25.21,25.16,25.19,48510.0,25.16,25.21,25.16,25.19,48510.0
2021-01-20 15:05:00,25.19,25.2,25.13,25.15,43156.0,25.19,25.2,25.13,25.15,43156.0
2021-01-20 15:10:00,25.14,25.16,25.11,25.12,47895.0,25.14,25.16,25.11,25.12,47895.0
2021-01-20 15:15:00,25.12,25.14,25.08,25.14,47532.0,25.12,25.14,25.08,25.14,47532.0
2021-01-20 15:20:00,25.14,25.19,25.13,25.17,258603.0,25.14,25.19,25.13,25.17,258603.0
2021-01-20 15:25:00,25.16,25.23,25.15,25.2,64365.0,25.16,25.23,25.15,25.2,64365.0
2021-01-20 15:30:00,25.2,25.22,25.14,25.15,238416.0,25.2,25.22,25.14,25.15,238416.0
2021-01-20 15:35:00,25.14,25.15,25.1,25.12,66490.0,25.14,25.15,25.1,25.12,66490.0
2021-01-20 15:40:00,25.11,25.15,25.08,25.14,114709.0,25.11,25.15,25.08,25.14,114709.0
2021-01-20 15:45:00,25.14,25.2,25.1,25.14,121676.0,25.14,25.2,25.1,25.14,121676.0
2021-01-20 15:50:00,25.14,25.19,25.14,25.18,76692.0,25.14,25.19,25.14,25.18,76692.0
2021-01-20 15:55:00,25.17,25.21,25.14,25.19,292317.0,25.17,25.21,25.14,25.19,292317.0
2021-01-21 09:30:00,25.03,25.18,24.85,24.9,437618.0,25.03,25.18,24.85,24.9,437618.0
2021-01-21 09:35:00,24.88,24.98,24.74,24.81,301865.0,24.88,24.98,24.74,24.81,301865.0
2021-01-21 09:40:00,24.81,24.91,24.7,24.78,289686.0,24.81,24.91,24.7,24.78,289686.0
2021-01-21 09:45:00,24.77,24.81,24.6,24.66,391877.0,24.77,24.81,24.6,24.66,391877.0
2021-01-21 09:50:00,24.64,24.91,24.62,24.91,226249.0,24.64,24.91,24.62,24.91,226249.0
2021-01-21 09:55:00,24.9,25.02,24.86,25.0,262226.0,24.9,25.02,24.86,25.0,262226.0
2021-01-21 10:00:00,25.01,25.07,24.91,25.05,134451.0,25.01,25.07,24.91,25.05,134451.0
2021-01-21 10:05:00,25.05,25.06,24.92,24.99,138779.0,25.05,25.06,24.92,24.99,138779.0
2021-01-21 10:10:00,24.99,25.09,24.94,25.05,187292.0,24.99,25.09,24.94,25.05,187292.0
2021-01-21 10:15:00,25.06,25.19,25.04,25.16,301278.0,25.06,25.19,25.04,25.16,301278.0
2021-01-21 10:20:00,25.15,25.25,25.08,25.24,146933.0,25.15,25.25,25.08,25.24,146933.0
2021-01-21 10:25:00,25.25,25.42,25.24,25.41,297723.0,25.25,25.42,25.24,25.41,297723.0
2021-01-21 10:30:00,25.41,25.42,25.25,25.31,165475.0,25.41,25.42,25.25,25.31,165475.0
2021-01-21 10:35:00,25.3,25.4,25.28,25.29,119853.0,25.3,25.4,25.28,25.29,119853.0
2021-01-21 10:40:00,25.29,25.33,25.27,25.29,104153.0,25.29,25.33,25.27,25.29,104153.0
2021-01-21 10:45:00,25.3,25.4,25.28,25.36,145953.0,25.3,25.4,25.28,25.36,145953.0
2021-01-21 10:50:00,25.36,25.39,25.3,25.33,133162.0,25.36,25.39,25.3,25.33,133162.0
2021-01-21 10:55:00,25.32,25.36,25.15,25.19,157700.0,25.32,25.36,25.15,25.19,157700.0
2021-01-21 11:00:00,25.2,25.23,25.18,25.23,82747.0,25.2,25.23,25.18,25.23,82747.0
2021-01-21 11:05:00,25.21,25.24,25.1,25.2,116150.0,25.21,25.24,25.1,25.2,116150.0
2021-01-21 11:10:00,25.19,25.21,25.09,25.1,66005.0,25.19,25.21,25.09,25.1,66005.0
2021-01-21 11:15:00,25.11,25.13,25.06,25.12,77294.0,25.11,25.13,25.06,25.12,77294.0
2021-01-21 11:20:00,25.11,25.22,25.11,25.14,83796.0,25.11,25.22,25.11,25.14,83796.0
2021-01-21 11:25:00,25.14,25.19,25.11,25.12,46126.0,25.14,25.19,25.11,25.12,46126.0
2021-01-21 11:30:00,25.13,25.2,25.07,25.08,86163.0,25.13,25.2,25.07,25.08,86163.0
2021-01-21 11:35:00,25.08,25.09,25.0,25.08,118821.0,25.08,25.09,25.0,25.08,118821.0
2021-01-21 11:40:00,25.08,25.1,25.06,25.09,46503.0,25.08,25.1,25.06,25.09,46503.0
2021-01-21 11:45:00,25.09,25.11,25.06,25.07,29405.0,25.09,25.11,25.06,25.07,29405.0
2021-01-21 11:50:00,25.08,25.1,25.03,25.04,97713.0,25.08,25.1,25.03,25.04,97713.0
2021-01-21 11:55:00,25.04,25.13,25.03,25.08,64737.0,25.04,25.13,25.03,25.08,64737.0
2021-01-21 12:00:00,25.09,25.1,25.04,25.06,23747.0,25.09,25.1,25.04,25.06,23747.0
2021-01-21 12:05:00,25.04,25.06,24.98,24.98,87762.0,25.04,25.06,24.98,24.98,87762.0
2021-01-21 12:10:00,24.99,25.01,24.9,24.91,134311.0,24.99,25.01,24.9,24.91,134311.0
2021-01-21 12:15:00,24.92,24.93,24.84,24.89,195981.0,24.92,24.93,24.84,24.89,195981.0
2021-01-21 12:20:00,24.88,24.98,24.88,24.98,103953.0,24.88,24.98,24.88,24.98,103953.0
2021-01-21 12:25:00,24.98,25.05,24.95,25.05,52695.0,24.98,25.05,24.95,25.05,52695.0
2021-01-21 12:30:00,25.04,25.15,25.04,25.14,134411.0,25.04,25.15,25.04,25.14,134411.0
2021-01-21 12:35:00,25.15,25.19,25.11,25.15,77749.0,25.15,25.19,25.11,25.15,77749.0
2021-01-21 12:40:00,25.15,25.2,25.14,25.16,58910.0,25.15,25.2,25.14,25.16,58910.0
2021-01-21 12:45:00,25.17,25.2,25.15,25.16,52793.0,25.17,25.2,25.15,25.16,52793.0
2021-01-21 12:50:00,25.16,25.18,25.11,25.18,51584.0,25.16,25.18,25.11,25.18,51584.0
2021-01-21 12:55:00,25.17,25.18,25.13,25.16,31912.0,25.17,25.18,25.13,25.16,31912.0
2021-01-21 13:00:00,25.16,25.26,25.15,25.25,110252.0,25.16,25.26,25.15,25.25,110252.0
2021-01-21 13:05:00,25.25,25.28,25.24,25.25,63357.0,25.25,25.28,25.24,25.25,63357.0
2021-01-21 13:10:00,25.24,25.32,25.23,25.3,79111.0,25.24,25.32,25.23,25.3,79111.0
2021-01-21 13:15:00,25.29,25.38,25.29,25.35,107188.0,25.29,25.38,25.29,25.35,107188.0
2021-01-21 13:20:00,25.34,25.34,25.28,25.3,97477.0,25.34,25.34,25.28,25.3,97477.0
2021-01-21 13:25:00,25.29,25.31,25.24,25.25,82422.0,25.29,25.31,25.24,25.25,82422.0
2021-01-21 13:30:00,25.24,25.25,25.2,25.23,41060.0,25.24,25.25,25.2,25.23,41060.0
2021-01-21 13:35:00,25.23,25.26,25.21,25.21,69305.0,25.23,25.26,25.21,25.21,69305.0
2021-01-21 13:40:00,25.22,25.25,25.18,25.24,58946.0,25.22,25.25,25.18,25.24,58946.0
2021-01-21 13:45:00,25.24,25.24,25.12,25.12,61937.0,25.24,25.24,25.12,25.12,61937.0
2021-01-21 13:50:00,25.13,25.22,25.13,25.21,40367.0,25.13,25.22,25.13,25.21,40367.0
2021-01-21 13:55:00,25.21,25.24,25.2,25.23,35975.0,25.21,25.24,25.2,25.23,35975.0
2021-01-21 14:00:00,25.21,25.25,25.17,25.17,56024.0,25.21,25.25,25.17,25.17,56024.0
2021-01-21 14:05:00,25.17,25.21,25.15,25.19,31937.0,25.17,25.21,25.15,25.19,31937.0
2021-01-21 14:10:00,25.2,25.3,25.2,25.29,91966.0,25.2,25.3,25.2,25.29,91966.0
2021-01-21 14:15:00,25.28,25.33,25.24,25.3,60402.0,25.28,25.33,25.24,25.3,60402.0
2021-01-21 14:20:00,25.3,25.31,25.27,25.29,22473.0,25.3,25.31,25.27,25.29,22473.0
2021-01-21 14:25:00,25.29,25.32,25.25,25.32,202897.0,25.29,25.32,25.25,25.32,202897.0
2021-01-21 14:30:00,25.31,25.37,25.31,25.37,35823.0,25.31,25.37,25.31,25.37,35823.0
2021-01-21 14:35:00,25.37,25.45,25.36,25.39,186807.0,25.37,25.45,25.36,25.39,186807.0
2021-01-21 14:40:00,25.39,25.42,25.37,25.41,79088.0,25.39,25.42,25.37,25.41,79088.0
2021-01-21 14:45:00,25.41,25.43,25.37,25.41,48776.0,25.41,25.43,25.37,25.41,48776.0
2021-01-21 14:50:00,25.4,25.42,25.36,25.39,43155.0,25.4,25.42,25.36,25.39,43155.0
2021-01-21 14:55:00,25.38,25.39,25.3,25.34,76265.0,25.38,25.39,25.3,25.34,76265.0
2021-01-21 15:00:00,25.33,25.33,25.29,25.32,82658.0,25.33,25.33,25.29,25.32,82658.0
2021-01-21 15:05:00,25.32,25.33,25.28,25.29,89820.0,25.32,25.33,25.28,25.29,89820.0
2021-01-21 15:10:00,25.29,25.31,25.27,25.3,39238.0,25.29,25.31,25.27,25.3,39238.0
2021-01-21 15:15:00,25.3,25.31,25.18,25.21,232535.0,25.3,25.31,25.18,25.21,232535.0
2021-01-21 15:20:00,25.21,25.27,25.21,25.23,87761.0,25.21,25.27,25.21,25.23,87761.0
2021-01-21 15:25:00,25.23,25.23,25.18,25.21,68967.0,25.23,25.23,25.18,25.21,68967.0
2021-01-21 15:30:00,25.22,25.27,25.2,25.21,96315.0,25.22,25.27,25.2,25.21,96315.0
2021-01-21 15:35:00,25.21,25.22,25.16,25.17,55696.0,25.21,25.22,25.16,25.17,55696.0
2021-01-21 15:40:00,25.17,25.18,25.13,25.14,117874.0,25.17,25.18,25.13,25.14,117874.0
2021-01-21 15:45:00,25.14,25.14,25.03,25.04,321497.0,25.14,25.14,25.03,25.04,321497.0
2021-01-21 15:50:00,25.03,25.08,25.02,25.03,278842.0,25.03,25.08,25.02,25.03,278842.0
2021-01-21 15:55:00,25.02,25.03,24.98,24.98,491895.0,25.02,25.03,24.98,24.98,491895.0
2021-01-22 09:30:00,24.5,24.62,24.2,24.28,657669.0,24.5,24.62,24.2,24.28,657669.0
2021-01-22 09:35:00,24.29,24.52,24.24,24.46,337272.0,24.29,24.52,24.24,24.46,337272.0
2021-01-22 09:40:00,24.45,24.67,24.33,24.5,717687.0,24.45,24.67,24.33,24.5,717687.0
2021-01-22 09:45:00,24.5,24.5,24.25,24.37,422176.0,24.5,24.5,24.25,24.37,422176.0
2021-01-22 09:50:00,24.39,24.46,24.31,24.43,213269.0,24.39,24.46,24.31,24.43,213269.0
2021-01-22 09:55:00,24.42,24.42,24.33,24.38,259966.0,24.42,24.42,24.33,24.38,259966.0
2021-01-22 10:00:00,24.38,24.38,24.25,24.33,371825.0,24.38,24.38,24.25,24.33,371825.0
2021-01-22 10:05:00,24.34,24.53,24.32,24.53,216980.0,24.34,24.53,24.32,24.53,216980.0
2021-01-22 10:10:00,24.53,24.63,24.49,24.57,312059.0,24.53,24.63,24.49,24.57,312059.0
2021-01-22 10:15:00,24.58,24.8,24.56,24.73,368890.0,24.58,24.8,24.56,24.73,368890.0
2021-01-22 10:20:00,24.73,24.74,24.54,24.54,197781.0,24.73,24.74,24.54,24.54,197781.0
2021-01-22 10:25:00,24.53,24.57,24.45,24.51,147752.0,24.53,24.57,24.45,24.51,147752.0
2021-01-22 10:30:00,24.51,24.52,24.4,24.47,108608.0,24.51,24.52,24.4,24.47,108608.0
2021-01-22 10:35:00,24.46,24.51,24.35,24.42,167926.0,24.46,24.51,24.35,24.42,167926.0
2021-01-22 10:40:00,24.43,24.62,24.42,24.6,140385.0,24.43,24.62,24.42,24.6,140385.0
2021-01-22 10:45:00,24.6,24.63,24.56,24.59,76092.0,24.6,24.63,24.56,24.59,76092.0
2021-01-22 10:50:00,24.6,24.65,24.59,24.62,95753.0,24.6,24.65,24.59,24.62,95753.0
2021-01-22 10:55:00,24.61,24.62,24.53,24.58,61229.0,24.61,24.62,24.53,24.58,61229.0
2021-01-22 11:00:00,24.58,24.63,24.55,24.6,66053.0,24.58,24.63,24.55,24.6,66053.0
2021-01-22 11:05:00,24.6,24.64,24.58,24.59,85548.0,24.6,24.64,24.58,24.59,85548.0
2021-01-22 11:10:00,24.59,24.64,24.54,24.61,78507.0,24.59,24.64,24.54,24.61,78507.0
2021-01-22 11:15:00,24.61,24.63,24.56,24.58,76704.0,24.61,24.63,24.56,24.58,76704.0
2021-01-22 11:20:00,24.58,24.58,24.49,24.51,130395.0,24.58,24.58,24.49,24.51,130395.0
2021-01-22 11:25:00,24.52,24.58,24.51,24.51,52188.0,24.52,24.58,24.51,24.51,52188.0
2021-01-22 11:30:00,24.51,24.54,24.5,24.52,36547.0,24.51,24.54,24.5,24.52,36547.0
2021-01-22 11:35:00,24.51,24.62,24.49,24.59,100883.0,24.51,24.62,24.49,24.59,100883.0
2021-01-22 11:40:00,24.6,24.6,24.51,24.51,60554.0,24.6,24.6,24.51,24.51,60554.0
2021-01-22 11:45:00,24.52,24.54,24.5,24.51,32273.0,24.52,24.54,24.5,24.51,32273.0
2021-01-22 11:50:00,24.51,24.54,24.46,24.48,49753.0,24.51,24.54,24.46,24.48,49753.0
2021-01-22 11:55:00,24.48,24.58,24.47,24.58,86067.0,24.48,24.58,24.47,24.58,86067.0
2021-01-22 12:00:00,24.57,24.6,24.51,24.52,25051.0,24.57,24.6,24.51,24.52,25051.0
2021-01-22 12:05:00,24.53,24.54,24.43,24.47,88254.0,24.53,24.54,24.43,24.47,88254.0
2021-01-22 12:10:00,24.46,24.49,24.44,24.48,135954.0,24.46,24.49,24.44,24.48,135954.0
2021-01-22 12:15:00,24.48,24.52,24.42,24.48,147638.0,24.48,24.52,24.42,24.48,147638.0
2021-01-22 12:20:00,24.48,24.49,24.45,24.49,55414.0,24.48,24.49,24.45,24.49,55414.0
2021-01-22 12:25:00,24.49,24.49,24.42,24.45,48828.0,24.49,24.49,24.42,24.45,48828.0
2021-01-22 12:30:00,24.45,24.47,24.42,24.45,46062.0,24.45,24.47,24.42,24.45,46062.0
2021-01-22 12:35:00,24.44,24.47,24.42,24.47,26038.0,24.44,24.47,24.42,24.47,26038.0
2021-01-22 12:40:00,24.46,24.5,24.44,24.44,44092.0,24.46,24.5,24.44,24.44,44092.0
2021-01-22 12:45:00,24.45,24.48,24.41,24.41,49742.0,24.45,24.48,24.41,24.41,49742.0
2021-01-22 12:50:00,24.41,24.49,24.41,24.48,65303.0,24.41,24.49,24.41,24.48,65303.0
2021-01-22 12:55:00,24.48,24.51,24.43,24.45,58901.0,24.48,24.51,24.43,24.45,58901.0
2021-01-22 13:00:00,24.45,24.47,24.43,24.44,31428.0,24.45,24.47,24.43,24.44,31428.0
2021-01-22 13:05:00,24.43,24.43,24.36,24.36,100462.0,24.43,24.43,24.36,24.36,100462.0
2021-01-22 13:10:00,24.37,24.42,24.36,24.39,61197.0,24.37,24.42,24.36,24.39,61197.0
2021-01-22 13:15:00,24.39,24.44,24.38,24.44,51425.0,24.39,24.44,24.38,24.44,51425.0
2021-01-22 13:20:00,24.44,24.45,24.41,24.43,38661.0,24.44,24.45,24.41,24.43,38661.0
2021-01-22 13:25:00,24.43,24.43,24.4,24.42,46744.0,24.43,24.43,24.4,24.42,46744.0
2021-01-22 13:30:00,24.43,24.46,24.35,24.37,97974.0,24.43,24.46,24.35,24.37,97974.0
2021-01-22 13:35:00,24.36,24.39,24.35,24.39,76887.0,24.36,24.39,24.35,24.39,76887.0
2021-01-22 13:40:00,24.38,24.41,24.37,24.39,38319.0,24.38,24.41,24.37,24.39,38319.0
2021-01-22 13:45:00,24.39,24.41,24.35,24.36,29957.0,24.39,24.41,24.35,24.36,29957.0
2021-01-22 13:50:00,24.35,24.41,24.35,24.38,36899.0,24.35,24.41,24.35,24.38,36899.0
2021-01-22 13:55:00,24.38,24.39,24.31,24.32,96383.0,24.38,24.39,24.31,24.32,96383.0
2021-01-22 14:00:00,24.32,24.39,24.31,24.35,67870.0,24.32,24.39,24.31,24.35,67870.0
2021-01-22 14:05:00,24.35,24.37,24.31,24.33,70668.0,24.35,24.37,24.31,24.33,70668.0
2021-01-22 14:10:00,24.32,24.39,24.31,24.37,43729.0,24.32,24.39,24.31,24.37,43729.0
2021-01-22 14:15:00,24.37,24.4,24.36,24.37,64063.0,24.37,24.4,24.36,24.37,64063.0
2021-01-22 14:20:00,24.38,24.42,24.37,24.4,52539.0,24.38,24.42,24.37,24.4,52539.0
2021-01-22 14:25:00,24.4,24.48,24.4,24.46,154741.0,24.4,24.48,24.4,24.46,154741.0
2021-01-22 14:30:00,24.46,24.48,24.36,24.37,72272.0,24.46,24.48,24.36,24.37,72272.0
2021-01-22 14:35:00,24.37,24.41,24.34,24.39,97472.0,24.37,24.41,24.34,24.39,97472.0
2021-01-22 14:40:00,24.39,24.43,24.38,24.43,44232.0,24.39,24.43,24.38,24.43,44232.0
2021-01-22 14:45:00,24.42,24.45,24.41,24.44,36115.0,24.42,24.45,24.41,24.44,36115.0
2021-01-22 14:50:00,24.44,24.47,24.42,24.44,37065.0,24.44,24.47,24.42,24.44,37065.0
2021-01-22 14:55:00,24.44,24.47,24.4,24.46,48581.0,24.44,24.47,24.4,24.46,48581.0
2021-01-22 15:00:00,24.46,24.5,24.46,24.48,56062.0,24.46,24.5,24.46,24.48,56062.0
2021-01-22 15:05:00,24.48,24.5,24.45,24.45,39809.0,24.48,24.5,24.45,24.45,39809.0
2021-01-22 15:10:00,24.46,24.49,24.45,24.46,36413.0,24.46,24.49,24.45,24.46,36413.0
2021-01-22 15:15:00,24.46,24.48,24.45,24.48,36873.0,24.46,24.48,24.45,24.48,36873.0
2021-01-22 15:20:00,24.48,24.49,24.42,24.42,90613.0,24.48,24.49,24.42,24.42,90613.0
2021-01-22 15:25:00,24.43,24.49,24.4,24.48,81825.0,24.43,24.49,24.4,24.48,81825.0
2021-01-22 15:30:00,24.48,24.5,24.43,24.48,115332.0,24.48,24.5,24.43,24.48,115332.0
2021-01-22 15:35:00,24.48,24.5,24.46,24.48,85494.0,24.48,24.5,24.46,24.48,85494.0
2021-01-22 15:40:00,24.48,24.55,24.48,24.55,149278.0,24.48,24.55,24.48,24.55,149278.0
2021-01-22 15:45:00,24.55,24.6,24.52,24.6,146321.0,24.55,24.6,24.52,24.6,146321.0
2021-01-22 15:50:00,24.6,24.65,24.55,24.59,232581.0,24.6,24.65,24.55,24.59,232581.0
2021-01-22 15:55:00,24.59,24.61,24.56,24.59,247395.0,24.59,24.61,24.56,24.59,247395.0
2021-01-25 09:30:00,24.1,24.14,23.58,23.68,1119847.0,24.1,24.14,23.58,23.68,1119847.0
2021-01-25 09:35:00,23.68,24.12,23.66,23.85,658454.0,23.68,24.12,23.66,23.85,658454.0
2021-01-25 09:40:00,23.85,23.99,23.83,23.87,403390.0,23.85,23.99,23.83,23.87,403390.0
2021-01-25 09:45:00,23.87,23.88,23.66,23.74,498297.0,23.87,23.88,23.66,23.74,498297.0
2021-01-25 09:50:00,23.75,23.75,23.51,23.56,545043.0,23.75,23.75,23.51,23.56,545043.0
2021-01-25 09:55:00,23.57,23.78,23.55,23.7,352033.0,23.57,23.78,23.55,23.7,352033.0
2021-01-25 10:00:00,23.7,23.81,23.58,23.81,253990.0,23.7,23.81,23.58,23.81,253990.0
2021-01-25 10:05:00,23.81,23.89,23.72,23.83,264928.0,23.81,23.89,23.72,23.83,264928.0
2021-01-25 10:10:00,23.83,24.05,23.83,24.04,303367.0,23.83,24.05,23.83,24.04,303367.0
2021-01-25 10:15:00,24.05,24.18,24.03,24.15,411914.0,24.05,24.18,24.03,24.15,411914.0
2021-01-25 10:20:00,24.15,24.19,24.04,24.09,185405.0,24.15,24.19,24.04,24.09,185405.0
2021-01-25 10:25:00,24.09,24.14,23.94,23.97,187320.0,24.09,24.14,23.94,23.97,187320.0
2021-01-25 10:30:00,23.97,23.97,23.84,23.85,234909.0,23.97,23.97,23.84,23.85,234909.0
2021-01-25 10:35:00,23.86,23.91,23.77,23.78,213839.0,23.86,23.91,23.77,23.78,213839.0
2021-01-25 10:40:00,23.79,23.81,23.7,23.73,243165.0,23.79,23.81,23.7,23.73,243165.0
2021-01-25 10:45:00,23.72,23.75,23.62,23.65,213906.0,23.72,23.75,23.62,23.65,213906.0
2021-01-25 10:50:00,23.65,23.66,23.56,23.64,258949.0,23.65,23.66,23.56,23.64,258949.0
2021-01-25 10:55:00,23.64,23.67,23.42,23.44,510124.0,23.64,23.67,23.42,23.44,510124.0
2021-01-25 11:00:00,23.44,23.57,23.37,23.37,487685.0,23.44,23.57,23.37,23.37,487685.0
2021-01-25 11:05:00,23.37,23.38,23.12,23.17,684752.0,23.37,23.38,23.12,23.17,684752.0
2021-01-25 11:10:00,23.16,23.63,23.16,23.61,478733.0,23.16,23.63,23.16,23.61,478733.0
2021-01-25 11:15:00,23.6,23.7,23.48,23.69,228360.0,23.6,23.7,23.48,23.69,228360.0
2021-01-25 11:20:00,23.68,23.74,23.59,23.66,186809.0,23.68,23.74,23.59,23.66,186809.0
2021-01-25 11:25:00,23.67,23.68,23.43,23.48,165974.0,23.67,23.68,23.43,23.48,165974.0
2021-01-25 11:30:00,23.48,23.62,23.45,23.59,156871.0,23.48,23.62,23.45,23.59,156871.0
2021-01-25 11:35:00,23.6,23.62,23.52,23.61,115938.0,23.6,23.62,23.52,23.61,115938.0
2021-01-25 11:40:00,23.6,23.65,23.53,23.6,109544.0,23.6,23.65,23.53,23.6,109544.0
2021-01-25 11:45:00,23.6,23.61,23.52,23.55,91979.0,23.6,23.61,23.52,23.55,91979.0
2021-01-25 11:50:00,23.55,23.58,23.47,23.56,159407.0,23.55,23.58,23.47,23.56,159407.0
2021-01-25 11:55:00,23.56,23.64,23.54,23.63,133488.0,23.56,23.64,23.54,23.63,133488.0
2021-01-25 12:00:00,23.64,23.67,23.59,23.6,107580.0,23.64,23.67,23.59,23.6,107580.0
2021-01-25 12:05:00,23.61,23.68,23.6,23.66,135763.0,23.61,23.68,23.6,23.66,135763.0
2021-01-25 12:10:00,23.65,23.68,23.39,23.41,183222.0,23.65,23.68,23.39,23.41,183222.0
2021-01-25 12:15:00,23.4,23.42,23.3,23.33,194535.0,23.4,23.42,23.3,23.33,194535.0
2021-01-25 12:20:00,23.32,23.42,23.3,23.33,167860.0,23.32,23.42,23.3,23.33,167860.0
2021-01-25 12:25:00,23.32,23.48,23.31,23.43,181763.0,23.32,23.48,23.31,23.43,181763.0
2021-01-25 12:30:00,23.42,23.52,23.38,23.51,93931.0,23.42,23.52,23.38,23.51,93931.0
2021-01-25 12:35:00,23.5,23.56,23.47,23.49,111980.0,23.5,23.56,23.47,23.49,111980.0
2021-01-25 12:40:00,23.48,23.55,23.43,23.43,91097.0,23.48,23.55,23.43,23.43,91097.0
2021-01-25 12:45:00,23.44,23.6,23.41,23.57,96303.0,23.44,23.6,23.41,23.57,96303.0
2021-01-25 12:50:00,23.56,23.58,23.48,23.52,56700.0,23.56,23.58,23.48,23.52,56700.0
2021-01-25 12:55:00,23.53,23.59,23.48,23.59,72437.0,23.53,23.59,23.48,23.59,72437.0
2021-01-25 13:00:00,23.58,23.65,23.49,23.64,140233.0,23.58,23.65,23.49,23.64,140233.0
2021-01-25 13:05:00,23.63,23.64,23.53,23.61,84088.0,23.63,23.64,23.53,23.61,84088.0
2021-01-25 13:10:00,23.61,23.71,23.6,23.71,161987.0,23.61,23.71,23.6,23.71,161987.0
2021-01-25 13:15:00,23.7,23.71,23.67,23.69,62484.0,23.7,23.71,23.67,23.69,62484.0
2021-01-25 13:20:00,23.69,23.81,23.68,23.8,141652.0,23.69,23.81,23.68,23.8,141652.0
2021-01-25 13:25:00,23.8,23.8,23.73,23.78,95342.0,23.8,23.8,23.73,23.78,95342.0
2021-01-25 13:30:00,23.77,23.85,23.75,23.83,116217.0,23.77,23.85,23.75,23.83,116217.0
2021-01-25 13:35:00,23.83,23.9,23.82,23.85,76540.0,23.83,23.9,23.82,23.85,76540.0
2021-01-25 13:40:00,23.85,23.86,23.79,23.79,86145.0,23.85,23.86,23.79,23.79,86145.0
2021-01-25 13:45:00,23.78,23.84,23.77,23.8,79504.0,23.78,23.84,23.77,23.8,79504.0
2021-01-25 13:50:00,23.8,23.88,23.79,23.83,76848.0,23.8,23.88,23.79,23.83,76848.0
2021-01-25 13:55:00,23.82,23.92,23.81,23.89,96733.0,23.82,23.92,23.81,23.89,96733.0
2021-01-25 14:00:00,23.89,23.89,23.8,23.88,82445.0,23.89,23.89,23.8,23.88,82445.0
2021-01-25 14:05:00,23.89,23.99,23.86,23.97,97051.0,23.89,23.99,23.86,23.97,97051.0
2021-01-25 14:10:00,23.96,23.97,23.89,23.92,76352.0,23.96,23.97,23.89,23.92,76352.0
2021-01-25 14:15:00,23.91,23.95,23.81,23.89,82564.0,23.91,23.95,23.81,23.89,82564.0
2021-01-25 14:20:00,23.89,23.96,23.88,23.91,58869.0,23.89,23.96,23.88,23.91,58869.0
2021-01-25 14:25:00,23.91,23.96,23.9,23.95,53877.0,23.91,23.96,23.9,23.95,53877.0
2021-01-25 14:30:00,23.95,23.96,23.89,23.91,45403.0,23.95,23.96,23.89,23.91,45403.0
2021-01-25 14:35:00,23.91,23.93,23.87,23.91,66299.0,23.91,23.93,23.87,23.91,66299.0
2021-01-25 14:40:00,23.9,24.0,23.9,23.98,71203.0,23.9,24.0,23.9,23.98,71203.0
2021-01-25 14:45:00,23.98,24.05,23.96,24.0,123785.0,23.98,24.05,23.96,24.0,123785.0
2021-01-25 14:50:00,24.0,24.03,23.95,23.96,79693.0,24.0,24.03,23.95,23.96,79693.0
2021-01-25 14:55:00,23.96,24.04,23.95,24.02,134833.0,23.96,24.04,23.95,24.02,134833.0
2021-01-25 15:00:00,24.03,24.06,24.01,24.04,108404.0,24.03,24.06,24.01,24.04,108404.0
2021-01-25 15:05:00,24.04,24.18,24.02,24.13,169997.0,24.04,24.18,24.02,24.13,169997.0
2021-01-25 15:10:00,24.12,24.13,23.99,23.99,126509.0,24.12,24.13,23.99,23.99,126509.0
2021-01-25 15:15:00,24.0,24.03,23.93,24.03,63944.0,24.0,24.03,23.93,24.03,63944.0
2021-01-25 15:20:00,24.03,24.03,23.91,23.95,70189.0,24.03,24.03,23.91,23.95,70189.0
2021-01-25 15:25:00,23.95,23.95,23.89,23.92,62159.0,23.95,23.95,23.89,23.92,62159.0
2021-01-25 15:30:00,23.91,23.99,23.91,23.94,61418.0,23.91,23.99,23.91,23.94,61418.0
2021-01-25 15:35:00,23.94,23.95,23.86,23.88,116746.0,23.94,23.95,23.86,23.88,116746.0
2021-01-25 15:40:00,23.88,23.91,23.85,23.89,104900.0,23.88,23.91,23.85,23.89,104900.0
2021-01-25 15:45:00,23.9,23.92,23.84,23.89,165706.0,23.9,23.92,23.84,23.89,165706.0
2021-01-25 15:50:00,23.88,23.93,23.88,23.92,196287.0,23.88,23.93,23.88,23.92,196287.0
2021-01-25 15:55:00,23.92,23.99,23.9,23.98,351509.0,23.92,23.99,23.9,23.98,351509.0
2021-01-26 09:30:00,24.15,24.29,23.95,24.29,427384.0,24.15,24.29,23.95,24.29,427384.0
2021-01-26 09:35:00,24.29,24.42,24.16,24.19,236990.0,24.29,24.42,24.16,24.19,236990.0
2021-01-26 09:40:00,24.19,24.25,24.03,24.14,202321.0,24.19,24.25,24.03,24.14,202321.0
2021-01-26 09:45:00,24.14,24.29,24.11,24.19,143412.0,24.14,24.29,24.11,24.19,143412.0
2021-01-26 09:50:00,24.17,24.19,24.01,24.03,146996.0,24.17,24.19,24.01,24.03,146996.0
2021-01-26 09:55:00,24.03,24.13,23.86,23.87,237197.0,24.03,24.13,23.86,23.87,237197.0
2021-01-26 10:00:00,23.87,24.04,23.84,23.98,191898.0,23.87,24.04,23.84,23.98,191898.0
2021-01-26 10:05:00,23.98,24.05,23.94,24.03,125036.0,23.98,24.05,23.94,24.03,125036.0
2021-01-26 10:10:00,24.03,24.05,23.82,23.87,142247.0,24.03,24.05,23.82,23.87,142247.0
2021-01-26 10:15:00,23.86,23.97,23.8,23.9,151077.0,23.86,23.97,23.8,23.9,151077.0
2021-01-26 10:20:00,23.91,23.99,23.87,23.89,100193.0,23.91,23.99,23.87,23.89,100193.0
2021-01-26 10:25:00,23.87,23.95,23.83,23.87,109717.0,23.87,23.95,23.83,23.87,109717.0
2021-01-26 10:30:00,23.87,23.92,23.76,23.86,139222.0,23.87,23.92,23.76,23.86,139222.0
2021-01-26 10:35:00,23.86,23.92,23.8,23.85,113462.0,23.86,23.92,23.8,23.85,113462.0
2021-01-26 10:40:00,23.86,23.88,23.77,23.83,122068.0,23.86,23.88,23.77,23.83,122068.0
2021-01-26 10:45:00,23.83,23.97,23.83,23.89,169654.0,23.83,23.97,23.83,23.89,169654.0
2021-01-26 10:50:00,23.9,23.9,23.72,23.77,140777.0,23.9,23.9,23.72,23.77,140777.0
2021-01-26 10:55:00,23.77,23.81,23.74,23.81,110828.0,23.77,23.81,23.74,23.81,110828.0
2021-01-26 11:00:00,23.82,23.86,23.75,23.85,92448.0,23.82,23.86,23.75,23.85,92448.0
2021-01-26 11:05:00,23.85,23.85,23.67,23.71,139308.0,23.85,23.85,23.67,23.71,139308.0
2021-01-26 11:10:00,23.71,23.86,23.71,23.81,74714.0,23.71,23.86,23.71,23.81,74714.0
2021-01-26 11:15:00,23.8,23.87,23.74,23.78,80937.0,23.8,23.87,23.74,23.78,80937.0
2021-01-26 11:20:00,23.78,23.84,23.74,23.76,72101.0,23.78,23.84,23.74,23.76,72101.0
2021-01-26 11:25:00,23.77,23.78,23.66,23.67,90572.0,23.77,23.78,23.66,23.67,90572.0
2021-01-26 11:30:00,23.67,23.73,23.64,23.7,90631.0,23.67,23.73,23.64,23.7,90631.0
2021-01-26 11:35:00,23.7,23.74,23.66,23.68,112165.0,23.7,23.74,23.66,23.68,112165.0
2021-01-26 11:40:00,23.69,23.69,23.6,23.61,112452.0,23.69,23.69,23.6,23.61,112452.0
2021-01-26 11:45:00,23.61,23.61,23.51,23.52,163500.0,23.61,23.61,23.51,23.52,163500.0
2021-01-26 11:50:00,23.52,23.56,23.51,23.53,79825.0,23.52,23.56,23.51,23.53,79825.0
2021-01-26 11:55:00,23.53,23.55,23.5,23.51,82595.0,23.53,23.55,23.5,23.51,82595.0
2021-01-26 12:00:00,23.5,23.6,23.5,23.57,117352.0,23.5,23.6,23.5,23.57,117352.0
2021-01-26 12:05:00,23.57,23.66,23.57,23.61,144935.0,23.57,23.66,23.57,23.61,144935.0
2021-01-26 12:10:00,23.6,23.73,23.59,23.71,127328.0,23.6,23.73,23.59,23.71,127328.0
2021-01-26 12:15:00,23.71,23.73,23.6,23.6,100104.0,23.71,23.73,23.6,23.6,100104.0
2021-01-26 12:20:00,23.61,23.68,23.59,23.62,75029.0,23.61,23.68,23.59,23.62,75029.0
2021-01-26 12:25:00,23.62,23.71,23.61,23.7,86798.0,23.62,23.71,23.61,23.7,86798.0
2021-01-26 12:30:00,23.7,23.8,23.69,23.75,108308.0,23.7,23.8,23.69,23.75,108308.0
2021-01-26 12:35:00,23.75,23.79,23.7,23.79,89421.0,23.75,23.79,23.7,23.79,89421.0
2021-01-26 12:40:00,23.79,23.79,23.73,23.75,59105.0,23.79,23.79,23.73,23.75,59105.0
2021-01-26 12:45:00,23.74,23.75,23.67,23.7,75955.0,23.74,23.75,23.67,23.7,75955.0
2021-01-26 12:50:00,23.71,23.76,23.69,23.76,40273.0,23.71,23.76,23.69,23.76,40273.0
2021-01-26 12:55:00,23.76,23.77,23.71,23.75,88822.0,23.76,23.77,23.71,23.75,88822.0
2021-01-26 13:00:00,23.75,23.82,23.72,23.72,48300.0,23.75,23.82,23.72,23.72,48300.0
2021-01-26 13:05:00,23.72,23.73,23.66,23.7,72182.0,23.72,23.73,23.66,23.7,72182.0
2021-01-26 13:10:00,23.7,23.73,23.68,23.73,42750.0,23.7,23.73,23.68,23.73,42750.0
2021-01-26 13:15:00,23.73,23.79,23.69,23.76,49071.0,23.73,23.79,23.69,23.76,49071.0
2021-01-26 13:20:00,23.76,23.77,23.68,23.7,42899.0,23.76,23.77,23.68,23.7,42899.0
2021-01-26 13:25:00,23.69,23.73,23.67,23.7,54421.0,23.69,23.73,23.67,23.7,54421.0
2021-01-26 13:30:00,23.7,23.72,23.65,23.7,47726.0,23.7,23.72,23.65,23.7,47726.0
2021-01-26 13:35:00,23.7,23.72,23.66,23.7,29687.0,23.7,23.72,23.66,23.7,29687.0
2021-01-26 13:40:00,23.7,23.74,23.67,23.74,61535.0,23.7,23.74,23.67,23.74,61535.0
2021-01-26 13:45:00,23.74,23.76,23.69,23.75,76144.0,23.74,23.76,23.69,23.75,76144.0
2021-01-26 13:50:00,23.75,23.75,23.66,23.67,67485.0,23.75,23.75,23.66,23.67,67485.0
2021-01-26 13:55:00,23.67,23.67,23.62,23.64,88849.0,23.67,23.67,23.62,23.64,88849.0
2021-01-26 14:00:00,23.64,23.68,23.6,23.65,47860.0,23.64,23.68,23.6,23.65,47860.0
2021-01-26 14:05:00,23.65,23.7,23.62,23.67,86602.0,23.65,23.7,23.62,23.67,86602.0
2021-01-26 14:10:00,23.67,23.74,23.66,23.73,61666.0,23.67,23.74,23.66,23.73,61666.0
2021-01-26 14:15:00,23.73,23.79,23.69,23.79,80566.0,23.73,23.79,23.69,23.79,80566.0
2021-01-26 14:20:00,23.79,23.79,23.7,23.73,64963.0,23.79,23.79,23.7,23.73,64963.0
2021-01-26 14:25:00,23.72,23.73,23.64,23.71,57375.0,23.72,23.73,23.64,23.71,57375.0
2021-01-26 14:30:00,23.72,23.77,23.7,23.77,53601.0,23.72,23.77,23.7,23.77,53601.0
2021-01-26 14:35:00,23.76,23.9,23.76,23.88,130335.0,23.76,23.9,23.76,23.88,130335.0
2021-01-26 14:40:00,23.87,23.9,23.83,23.87,94302.0,23.87,23.9,23.83,23.87,94302.0
2021-01-26 14:45:00,23.87,23.88,23.81,23.83,73173.0,23.87,23.88,23.81,23.83,73173.0
2021-01-26 14:50:00,23.83,23.83,23.77,23.8,75958.0,23.83,23.83,23.77,23.8,75958.0
2021-01-26 14:55:00,23.79,23.83,23.76,23.79,93218.0,23.79,23.83,23.76,23.79,93218.0
2021-01-26 15:00:00,23.79,23.83,23.73,23.81,87837.0,23.79,23.83,23.73,23.81,87837.0
2021-01-26 15:05:00,23.81,23.84,23.78,23.79,64214.0,23.81,23.84,23.78,23.79,64214.0
2021-01-26 15:10:00,23.79,23.82,23.74,23.75,56866.0,23.79,23.82,23.74,23.75,56866.0
2021-01-26 15:15:00,23.75,23.8,23.74,23.79,76082.0,23.75,23.8,23.74,23.79,76082.0
2021-01-26 15:20:00,23.78,23.79,23.66,23.69,115145.0,23.78,23.79,23.66,23.69,115145.0
2021-01-26 15:25:00,23.68,23.72,23.66,23.71,85085.0,23.68,23.72,23.66,23.71,85085.0
2021-01-26 15:30:00,23.7,23.72,23.61,23.62,97346.0,23.7,23.72,23.61,23.62,97346.0
2021-01-26 15:35:00,23.62,23.63,23.56,23.59,160749.0,23.62,23.63,23.56,23.59,160749.0
2021-01-26 15:40:00,23.59,23.64,23.57,23.64,128974.0,23.59,23.64,23.57,23.64,128974.0
2021-01-26 15:45:00,23.64,23.67,23.62,23.65,115709.0,23.64,23.67,23.62,23.65,115709.0
2021-01-26 15:50:00,23.65,23.68,23.62,23.68,201716.0,23.65,23.68,23.62,23.68,201716.0
2021-01-26 15:55:00,23.67,23.72,23.66,23.66,370838.0,23.67,23.72,23.66,23.66,370838.0
2021-01-27 09:30:00,23.0,23.21,22.68,23.11,1110696.0,23.0,23.21,22.68,23.11,1110696.0
2021-01-27 09:35:00,23.11,23.64,23.09,23.5,630656.0,23.11,23.64,23.09,23.5,630656.0
2021-01-27 09:40:00,23.5,23.69,23.41,23.63,446001.0,23.5,23.69,23.41,23.63,446001.0
2021-01-27 09:45:00,23.62,23.62,23.28,23.3,295467.0,23.62,23.62,23.28,23.3,295467.0
2021-01-27 09:50:00,23.3,23.51,23.26,23.45,295040.0,23.3,23.51,23.26,23.45,295040.0
2021-01-27 09:55:00,23.47,23.62,23.32,23.56,218592.0,23.47,23.62,23.32,23.56,218592.0
2021-01-27 10:00:00,23.56,23.88,23.56,23.82,413109.0,23.56,23.88,23.56,23.82,413109.0
2021-01-27 10:05:00,23.81,23.86,23.65,23.69,303437.0,23.81,23.86,23.65,23.69,303437.0
2021-01-27 10:10:00,23.69,23.85,23.64,23.71,168195.0,23.69,23.85,23.64,23.71,168195.0
2021-01-27 10:15:00,23.71,24.3,23.69,24.24,677389.0,23.71,24.3,23.69,24.24,677389.0
2021-01-27 10:20:00,24.24,24.65,24.24,24.54,739920.0,24.24,24.65,24.24,24.54,739920.0
2021-01-27 10:25:00,24.54,24.68,24.37,24.42,402766.0,24.54,24.68,24.37,24.42,402766.0
2021-01-27 10:30:00,24.41,24.5,24.26,24.46,356955.0,24.41,24.5,24.26,24.46,356955.0
2021-01-27 10:35:00,24.46,24.63,24.46,24.53,379356.0,24.46,24.63,24.46,24.53,379356.0
2021-01-27 10:40:00,24.54,24.55,24.33,24.45,375252.0,24.54,24.55,24.33,24.45,375252.0
2021-01-27 10:45:00,24.47,24.59,24.37,24.38,316206.0,24.47,24.59,24.37,24.38,316206.0
2021-01-27 10:50:00,24.39,24.41,24.17,24.23,326090.0,24.39,24.41,24.17,24.23,326090.0
2021-01-27 10:55:00,24.23,24.41,24.22,24.29,191683.0,24.23,24.41,24.22,24.29,191683.0
2021-01-27 11:00:00,24.3,24.36,24.13,24.24,317990.0,24.3,24.36,24.13,24.24,317990.0
2021-01-27 11:05:00,24.25,24.31,24.18,24.31,169504.0,24.25,24.31,24.18,24.31,169504.0
2021-01-27 11:10:00,24.31,24.36,24.08,24.09,156438.0,24.31,24.36,24.08,24.09,156438.0
2021-01-27 11:15:00,24.08,24.11,23.88,23.91,228273.0,24.08,24.11,23.88,23.91,228273.0
2021-01-27 11:20:00,23.92,24.02,23.89,23.96,234988.0,23.92,24.02,23.89,23.96,234988.0
2021-01-27 11:25:00,23.96,24.14,23.96,24.05,128089.0,23.96,24.14,23.96,24.05,128089.0
2021-01-27 11:30:00,24.06,24.1,23.99,23.99,127643.0,24.06,24.1,23.99,23.99,127643.0
2021-01-27 11:35:00,24.0,24.1,23.98,24.01,76174.0,24.0,24.1,23.98,24.01,76174.0
2021-01-27 11:40:00,24.04,24.04,23.94,23.97,114710.0,24.04,24.04,23.94,23.97,114710.0
2021-01-27 11:45:00,23.98,24.07,23.84,23.85,118414.0,23.98,24.07,23.84,23.85,118414.0
2021-01-27 11:50:00,23.84,23.85,23.62,23.62,308745.0,23.84,23.85,23.62,23.62,308745.0
2021-01-27 11:55:00,23.62,23.72,23.62,23.63,182075.0,23.62,23.72,23.62,23.63,182075.0
2021-01-27 12:00:00,23.63,23.65,23.55,23.6,210311.0,23.63,23.65,23.55,23.6,210311.0
2021-01-27 12:05:00,23.6,23.75,23.58,23.7,90958.0,23.6,23.75,23.58,23.7,90958.0
2021-01-27 12:10:00,23.7,23.83,23.68,23.81,137701.0,23.7,23.83,23.68,23.81,137701.0
2021-01-27 12:15:00,23.82,23.88,23.75,23.79,92366.0,23.82,23.88,23.75,23.79,92366.0
2021-01-27 12:20:00,23.78,23.82,23.72,23.73,63768.0,23.78,23.82,23.72,23.73,63768.0
2021-01-27 12:25:00,23.72,23.74,23.65,23.66,76670.0,23.72,23.74,23.65,23.66,76670.0
2021-01-27 12:30:00,23.64,23.69,23.63,23.67,69745.0,23.64,23.69,23.63,23.67,69745.0
2021-01-27 12:35:00,23.67,23.76,23.6,23.76,170091.0,23.67,23.76,23.6,23.76,170091.0
2021-01-27 12:40:00,23.76,23.84,23.72,23.73,118444.0,23.76,23.84,23.72,23.73,118444.0
2021-01-27 12:45:00,23.73,23.74,23.67,23.72,147948.0,23.73,23.74,23.67,23.72,147948.0
2021-01-27 12:50:00,23.72,23.8,23.7,23.75,130488.0,23.72,23.8,23.7,23.75,130488.0
2021-01-27 12:55:00,23.75,23.86,23.73,23.8,184159.0,23.75,23.86,23.73,23.8,184159.0
2021-01-27 13:00:00,23.81,23.81,23.75,23.77,96993.0,23.81,23.81,23.75,23.77,96993.0
2021-01-27 13:05:00,23.77,23.82,23.71,23.73,66882.0,23.77,23.82,23.71,23.73,66882.0
2021-01-27 13:10:00,23.73,23.76,23.63,23.65,86195.0,23.73,23.76,23.63,23.65,86195.0
2021-01-27 13:15:00,23.64,23.79,23.64,23.75,101928.0,23.64,23.79,23.64,23.75,101928.0
2021-01-27 13:20:00,23.77,23.86,23.76,23.85,106388.0,23.77,23.86,23.76,23.85,106388.0
2021-01-27 13:25:00,23.85,23.95,23.84,23.91,130468.0,23.85,23.95,23.84,23.91,130468.0
2021-01-27 13:30:00,23.9,23.98,23.89,23.97,130488.0,23.9,23.98,23.89,23.97,130488.0
2021-01-27 13:35:00,23.98,23.98,23.84,23.84,96711.0,23.98,23.98,23.84,23.84,96711.0
2021-01-27 13:40:00,23.84,23.92,23.81,23.81,117871.0,23.84,23.92,23.81,23.81,117871.0
2021-01-27 13:45:00,23.8,23.88,23.76,23.88,111329.0,23.8,23.88,23.76,23.88,111329.0
2021-01-27 13:50:00,23.87,24.01,23.87,23.94,196232.0,23.87,24.01,23.87,23.94,196232.0
2021-01-27 13:55:00,23.94,23.96,23.86,23.87,74414.0,23.94,23.96,23.86,23.87,74414.0
2021-01-27 14:00:00,23.88,23.94,23.81,23.84,71858.0,23.88,23.94,23.81,23.84,71858.0
2021-01-27 14:05:00,23.8,23.81,23.73,23.77,106316.0,23.8,23.81,23.73,23.77,106316.0
2021-01-27 14:10:00,23.76,23.81,23.74,23.81,89762.0,23.76,23.81,23.74,23.81,89762.0
2021-01-27 14:15:00,23.8,23.83,23.72,23.73,95447.0,23.8,23.83,23.72,23.73,95447.0
2021-01-27 14:20:00,23.73,23.76,23.67,23.71,127159.0,23.73,23.76,23.67,23.71,127159.0
2021-01-27 14:25:00,23.72,23.74,23.66,23.68,116584.0,23.72,23.74,23.66,23.68,116584.0
2021-01-27 14:30:00,23.69,23.71,23.57,23.58,164597.0,23.69,23.71,23.57,23.58,164597.0
2021-01-27 14:35:00,23.57,23.6,23.48,23.54,179254.0,23.57,23.6,23.48,23.54,179254.0
2021-01-27 14:40:00,23.55,23.64,23.53,23.61,110221.0,23.55,23.64,23.53,23.61,110221.0
2021-01-27 14:45:00,23.6,23.62,23.38,23.41,128620.0,23.6,23.62,23.38,23.41,128620.0
2021-01-27 14:50:00,23.41,23.44,23.31,23.31,112128.0,23.41,23.44,23.31,23.31,112128.0
2021-01-27 14:55:00,23.32,23.4,23.21,23.22,176043.0,23.32,23.4,23.21,23.22,176043.0
2021-01-27 15:00:00,23.21,23.26,23.17,23.21,126191.0,23.21,23.26,23.17,23.21,126191.0
2021-01-27 15:05:00,23.22,23.26,23.19,23.25,155997.0,23.22,23.26,23.19,23.25,155997.0
2021-01-27 15:10:00,23.25,23.38,23.23,23.37,209211.0,23.25,23.38,23.23,23.37,209211.0
2021-01-27 15:15:00,23.37,23.47,23.34,23.35,217063.0,23.37,23.47,23.34,23.35,217063.0
2021-01-27 15:20:00,23.35,23.35,23.21,23.23,176831.0,23.35,23.35,23.21,23.23,176831.0
2021-01-27 15:25:00,23.22,23.3,23.19,23.2,158884.0,23.22,23.3,23.19,23.2,158884.0
2021-01-27 15:30:00,23.21,23.33,23.16,23.25,216076.0,23.21,23.33,23.16,23.25,216076.0
2021-01-27 15:35:00,23.26,23.31,23.18,23.24,269974.0,23.26,23.31,23.18,23.24,269974.0
2021-01-27 15:40:00,23.25,23.31,23.2,23.28,188794.0,23.25,23.31,23.2,23.28,188794.0
2021-01-27 15:45:00,23.28,23.53,23.25,23.53,291958.0,23.28,23.53,23.25,23.53,291958.0
2021-01-27 15:50:00,23.5,23.53,23.41,23.53,301281.0,23.5,23.53,23.41,23.53,301281.0
2021-01-27 15:55:00,23.53,23.6,23.5,23.53,599282.0,23.53,23.6,23.5,23.53,599282.0
2021-01-28 09:30:00,24.43,24.5,24.27,24.44,597652.0,24.43,24.5,24.27,24.44,597652.0
2021-01-28 09:35:00,24.42,25.02,24.42,24.97,652973.0,24.42,25.02,24.42,24.97,652973.0
2021-01-28 09:40:00,24.97,25.2,24.89,25.1,497709.0,24.97,25.2,24.89,25.1,497709.0
2021-01-28 09:45:00,25.1,25.11,24.72,24.73,458279.0,25.1,25.11,24.72,24.73,458279.0
2021-01-28 09:50:00,24.76,24.83,24.44,24.48,305158.0,24.76,24.83,24.44,24.48,305158.0
2021-01-28 09:55:00,24.51,24.67,24.33,24.37,484435.0,24.51,24.67,24.33,24.37,484435.0
2021-01-28 10:00:00,24.37,24.48,24.16,24.46,294692.0,24.37,24.48,24.16,24.46,294692.0
2021-01-28 10:05:00,24.47,24.53,24.3,24.37,234185.0,24.47,24.53,24.3,24.37,234185.0
2021-01-28 10:10:00,24.38,24.6,24.38,24.55,199685.0,24.38,24.6,24.38,24.55,199685.0
2021-01-28 10:15:00,24.54,24.57,24.15,24.18,312258.0,24.54,24.57,24.15,24.18,312258.0
2021-01-28 10:20:00,24.19,24.35,24.07,24.32,289327.0,24.19,24.35,24.07,24.32,289327.0
2021-01-28 10:25:00,24.31,24.54,24.25,24.51,188518.0,24.31,24.54,24.25,24.51,188518.0
2021-01-28 10:30:00,24.52,24.62,24.41,24.53,212982.0,24.52,24.62,24.41,24.53,212982.0
2021-01-28 10:35:00,24.54,24.63,24.42,24.45,191589.0,24.54,24.63,24.42,24.45,191589.0
2021-01-28 10:40:00,24.45,24.54,24.29,24.39,195143.0,24.45,24.54,24.29,24.39,195143.0
2021-01-28 10:45:00,24.4,24.46,24.29,24.34,181377.0,24.4,24.46,24.29,24.34,181377.0
2021-01-28 10:50:00,24.34,24.35,24.09,24.15,201584.0,24.34,24.35,24.09,24.15,201584.0
2021-01-28 10:55:00,24.16,24.25,24.0,24.18,162168.0,24.16,24.25,24.0,24.18,162168.0
2021-01-28 11:00:00,24.18,24.36,24.16,24.34,139513.0,24.18,24.36,24.16,24.34,139513.0
2021-01-28 11:05:00,24.34,24.49,24.31,24.46,217436.0,24.34,24.49,24.31,24.46,217436.0
2021-01-28 11:10:00,24.46,24.51,24.4,24.46,223360.0,24.46,24.51,24.4,24.46,223360.0
2021-01-28 11:15:00,24.45,24.47,24.14,24.18,262834.0,24.45,24.47,24.14,24.18,262834.0
2021-01-28 11:20:00,24.19,24.21,24.04,24.13,235242.0,24.19,24.21,24.04,24.13,235242.0
2021-01-28 11:25:00,24.15,24.18,24.05,24.09,160968.0,24.15,24.18,24.05,24.09,160968.0
2021-01-28 11:30:00,24.08,24.24,23.97,24.24,258858.0,24.08,24.24,23.97,24.24,258858.0
2021-01-28 11:35:00,24.24,24.33,24.06,24.07,132580.0,24.24,24.33,24.06,24.07,132580.0
2021-01-28 11:40:00,24.09,24.12,23.95,24.05,215605.0,24.09,24.12,23.95,24.05,215605.0
2021-01-28 11:45:00,24.06,24.21,24.05,24.19,216428.0,24.06,24.21,24.05,24.19,216428.0
2021-01-28 11:50:00,24.19,24.23,24.06,24.1,144447.0,24.19,24.23,24.06,24.1,144447.0
2021-01-28 11:55:00,24.1,24.18,24.08,24.17,75177.0,24.1,24.18,24.08,24.17,75177.0
2021-01-28 12:00:00,24.18,24.23,24.12,24.2,147309.0,24.18,24.23,24.12,24.2,147309.0
2021-01-28 12:05:00,24.2,24.22,24.14,24.2,79754.0,24.2,24.22,24.14,24.2,79754.0
2021-01-28 12:10:00,24.21,24.22,24.06,24.16,138659.0,24.21,24.22,24.06,24.16,138659.0
2021-01-28 12:15:00,24.18,24.22,24.12,24.16,90810.0,24.18,24.22,24.12,24.16,90810.0
2021-01-28 12:20:00,24.16,24.18,24.05,24.14,141679.0,24.16,24.18,24.05,24.14,141679.0
2021-01-28 12:25:00,24.13,24.22,24.08,24.21,174478.0,24.13,24.22,24.08,24.21,174478.0
2021-01-28 12:30:00,24.21,24.24,24.12,24.14,71936.0,24.21,24.24,24.12,24.14,71936.0
2021-01-28 12:35:00,24.15,24.16,24.01,24.06,165728.0,24.15,24.16,24.01,24.06,165728.0
2021-01-28 12:40:00,24.05,24.21,24.05,24.19,166032.0,24.05,24.21,24.05,24.19,166032.0
2021-01-28 12:45:00,24.18,24.29,24.16,24.25,127300.0,24.18,24.29,24.16,24.25,127300.0
2021-01-28 12:50:00,24.24,24.3,24.21,24.25,94859.0,24.24,24.3,24.21,24.25,94859.0
2021-01-28 12:55:00,24.24,24.37,24.23,24.34,86420.0,24.24,24.37,24.23,24.34,86420.0
2021-01-28 13:00:00,24.34,24.4,24.24,24.28,184827.0,24.34,24.4,24.24,24.28,184827.0
2021-01-28 13:05:00,24.27,24.28,24.13,24.15,202416.0,24.27,24.28,24.13,24.15,202416.0
2021-01-28 13:10:00,24.16,24.17,24.09,24.11,72642.0,24.16,24.17,24.09,24.11,72642.0
2021-01-28 13:15:00,24.11,24.19,24.05,24.16,129687.0,24.11,24.19,24.05,24.16,129687.0
2021-01-28 13:20:00,24.16,24.19,24.12,24.18,59811.0,24.16,24.19,24.12,24.18,59811.0
2021-01-28 13:25:00,24.17,24.18,24.11,24.14,78132.0,24.17,24.18,24.11,24.14,78132.0
2021-01-28 13:30:00,24.14,24.2,24.12,24.2,54557.0,24.14,24.2,24.12,24.2,54557.0
2021-01-28 13:35:00,24.2,24.25,24.13,24.21,134731.0,24.2,24.25,24.13,24.21,134731.0
2021-01-28 13:40:00,24.2,24.23,24.18,24.21,53774.0,24.2,24.23,24.18,24.21,53774.0
2021-01-28 13:45:00,24.21,24.21,24.08,24.11,98803.0,24.21,24.21,24.08,24.11,98803.0
2021-01-28 13:50:00,24.11,24.12,24.08,24.1,87316.0,24.11,24.12,24.08,24.1,87316.0
2021-01-28 13:55:00,24.1,24.12,24.07,24.09,56073.0,24.1,24.12,24.07,24.09,56073.0
2021-01-28 14:00:00,24.09,24.13,24.08,24.11,56929.0,24.09,24.13,24.08,24.11,56929.0
2021-01-28 14:05:00,24.12,24.12,24.06,24.09,148582.0,24.12,24.12,24.06,24.09,148582.0
2021-01-28 14:10:00,24.09,24.11,24.02,24.1,219953.0,24.09,24.11,24.02,24.1,219953.0
2021-01-28 14:15:00,24.1,24.19,24.09,24.18,75765.0,24.1,24.19,24.09,24.18,75765.0
2021-01-28 14:20:00,24.19,24.26,24.19,24.2,222734.0,24.19,24.26,24.19,24.2,222734.0
2021-01-28 14:25:00,24.19,24.29,24.19,24.27,68173.0,24.19,24.29,24.19,24.27,68173.0
2021-01-28 14:30:00,24.27,24.32,24.24,24.27,81369.0,24.27,24.32,24.24,24.27,81369.0
2021-01-28 14:35:00,24.27,24.27,24.18,24.27,66686.0,24.27,24.27,24.18,24.27,66686.0
2021-01-28 14:40:00,24.26,24.3,24.21,24.29,67941.0,24.26,24.3,24.21,24.29,67941.0
2021-01-28 14:45:00,24.29,24.36,24.27,24.35,102922.0,24.29,24.36,24.27,24.35,102922.0
2021-01-28 14:50:00,24.35,24.39,24.23,24.24,107990.0,24.35,24.39,24.23,24.24,107990.0
2021-01-28 14:55:00,24.24,24.34,24.22,24.32,83147.0,24.24,24.34,24.22,24.32,83147.0
2021-01-28 15:00:00,24.32,24.32,24.26,24.27,57702.0,24.32,24.32,24.26,24.27,57702.0
2021-01-28 15:05:00,24.28,24.33,24.22,24.26,107482.0,24.28,24.33,24.22,24.26,107482.0
2021-01-28 15:10:00,24.25,24.29,24.24,24.24,91114.0,24.25,24.29,24.24,24.24,91114.0
2021-01-28 15:15:00,24.25,24.29,24.23,24.28,74999.0,24.25,24.29,24.23,24.28,74999.0
2021-01-28 15:20:00,24.28,24.29,24.21,24.23,61351.0,24.28,24.29,24.21,24.23,61351.0
2021-01-28 15:25:00,24.22,24.22,24.13,24.13,71628.0,24.22,24.22,24.13,24.13,71628.0
2021-01-28 15:30:00,24.12,24.31,24.11,24.27,127176.0,24.12,24.31,24.11,24.27,127176.0
2021-01-28 15:35:00,24.27,24.27,24.2,24.23,78841.0,24.27,24.27,24.2,24.23,78841.0
2021-01-28 15:40:00,24.23,24.26,24.14,24.15,86665.0,24.23,24.26,24.14,24.15,86665.0
2021-01-28 15:45:00,24.16,24.25,24.14,24.21,179850.0,24.16,24.25,24.14,24.21,179850.0
2021-01-28 15:50:00,24.21,24.27,24.17,24.24,240101.0,24.21,24.27,24.17,24.24,240101.0
2021-01-28 15:55:00,24.25,24.25,24.11,24.16,435965.0,24.25,24.25,24.11,24.16,435965.0
2021-01-29 09:30:00,24.05,24.35,23.79,23.8,644495.0,24.05,24.35,23.79,23.8,644495.0
2021-01-29 09:35:00,23.78,23.8,23.28,23.29,598086.0,23.78,23.8,23.28,23.29,598086.0
2021-01-29 09:40:00,23.29,23.42,23.18,23.24,565542.0,23.29,23.42,23.18,23.24,565542.0
2021-01-29 09:45:00,23.24,23.45,23.17,23.26,392233.0,23.24,23.45,23.17,23.26,392233.0
2021-01-29 09:50:00,23.26,23.42,23.19,23.42,383046.0,23.26,23.42,23.19,23.42,383046.0
2021-01-29 09:55:00,23.41,23.51,23.35,23.5,337981.0,23.41,23.51,23.35,23.5,337981.0
2021-01-29 10:00:00,23.5,23.55,23.25,23.27,361483.0,23.5,23.55,23.25,23.27,361483.0
2021-01-29 10:05:00,23.28,23.28,23.1,23.24,370050.0,23.28,23.28,23.1,23.24,370050.0
2021-01-29 10:10:00,23.23,23.28,23.1,23.18,385830.0,23.23,23.28,23.1,23.18,385830.0
2021-01-29 10:15:00,23.19,23.24,23.1,23.19,387992.0,23.19,23.24,23.1,23.19,387992.0
2021-01-29 10:20:00,23.18,23.39,23.17,23.3,322756.0,23.18,23.39,23.17,23.3,322756.0
2021-01-29 10:25:00,23.3,23.34,23.19,23.32,237865.0,23.3,23.34,23.19,23.32,237865.0
2021-01-29 10:30:00,23.32,23.44,23.2,23.25,272526.0,23.32,23.44,23.2,23.25,272526.0
2021-01-29 10:35:00,23.25,23.25,23.0,23.09,499348.0,23.25,23.25,23.0,23.09,499348.0
2021-01-29 10:40:00,23.08,23.13,22.81,22.86,1105079.0,23.08,23.13,22.81,22.86,1105079.0
2021-01-29 10:45:00,22.86,22.97,22.83,22.97,609554.0,22.86,22.97,22.83,22.97,609554.0
2021-01-29 10:50:00,22.97,23.12,22.95,23.05,322426.0,22.97,23.12,22.95,23.05,322426.0
2021-01-29 10:55:00,23.05,23.12,23.0,23.11,114099.0,23.05,23.12,23.0,23.11,114099.0
2021-01-29 11:00:00,23.11,23.16,23.03,23.08,138487.0,23.11,23.16,23.03,23.08,138487.0
2021-01-29 11:05:00,23.09,23.19,23.08,23.17,160029.0,23.09,23.19,23.08,23.17,160029.0
2021-01-29 11:10:00,23.16,23.16,22.98,23.0,292897.0,23.16,23.16,22.98,23.0,292897.0
2021-01-29 11:15:00,22.98,23.07,22.98,23.01,155289.0,22.98,23.07,22.98,23.01,155289.0
2021-01-29 11:20:00,23.01,23.01,22.95,22.98,182678.0,23.01,23.01,22.95,22.98,182678.0
2021-01-29 11:25:00,22.98,23.07,22.92,22.94,207797.0,22.98,23.07,22.92,22.94,207797.0
2021-01-29 11:30:00,22.93,22.97,22.87,22.88,226203.0,22.93,22.97,22.87,22.88,226203.0
2021-01-29 11:35:00,22.88,22.91,22.75,22.87,423164.0,22.88,22.91,22.75,22.87,423164.0
2021-01-29 11:40:00,22.87,22.98,22.85,22.92,189691.0,22.87,22.98,22.85,22.92,189691.0
2021-01-29 11:45:00,22.92,23.03,22.87,23.02,176194.0,22.92,23.03,22.87,23.02,176194.0
2021-01-29 11:50:00,23.02,23.11,22.97,23.09,349874.0,23.02,23.11,22.97,23.09,349874.0
2021-01-29 11:55:00,23.09,23.19,23.05,23.19,215610.0,23.09,23.19,23.05,23.19,215610.0
2021-01-29 12:00:00,23.18,23.22,23.14,23.18,216112.0,23.18,23.22,23.14,23.18,216112.0
2021-01-29 12:05:00,23.19,23.2,23.06,23.1,133935.0,23.19,23.2,23.06,23.1,133935.0
2021-01-29 12:10:00,23.09,23.15,23.01,23.01,166087.0,23.09,23.15,23.01,23.01,166087.0
2021-01-29 12:15:00,23.01,23.01,22.85,22.86,281513.0,23.01,23.01,22.85,22.86,281513.0
2021-01-29 12:20:00,22.86,22.86,22.72,22.73,326072.0,22.86,22.86,22.72,22.73,326072.0
2021-01-29 12:25:00,22.73,22.81,22.72,22.81,342648.0,22.73,22.81,22.72,22.81,342648.0
2021-01-29 12:30:00,22.8,22.85,22.67,22.68,263779.0,22.8,22.85,22.67,22.68,263779.0
2021-01-29 12:35:00,22.69,22.74,22.55,22.58,315087.0,22.69,22.74,22.55,22.58,315087.0
2021-01-29 12:40:00,22.58,22.69,22.53,22.54,302147.0,22.58,22.69,22.53,22.54,302147.0
2021-01-29 12:45:00,22.54,22.56,22.28,22.32,605868.0,22.54,22.56,22.28,22.32,605868.0
2021-01-29 12:50:00,22.32,22.69,22.32,22.65,376165.0,22.32,22.69,22.32,22.65,376165.0
2021-01-29 12:55:00,22.65,22.66,22.49,22.5,322245.0,22.65,22.66,22.49,22.5,322245.0
2021-01-29 13:00:00,22.5,22.66,22.48,22.6,220871.0,22.5,22.66,22.48,22.6,220871.0
2021-01-29 13:05:00,22.6,22.63,22.48,22.54,212139.0,22.6,22.63,22.48,22.54,212139.0
2021-01-29 13:10:00,22.53,22.59,22.46,22.5,151042.0,22.53,22.59,22.46,22.5,151042.0
2021-01-29 13:15:00,22.49,22.5,22.26,22.32,535377.0,22.49,22.5,22.26,22.32,535377.0
2021-01-29 13:20:00,22.33,22.44,22.3,22.42,232566.0,22.33,22.44,22.3,22.42,232566.0
2021-01-29 13:25:00,22.41,22.54,22.41,22.53,207645.0,22.41,22.54,22.41,22.53,207645.0
2021-01-29 13:30:00,22.53,22.65,22.49,22.56,181597.0,22.53,22.65,22.49,22.56,181597.0
2021-01-29 13:35:00,22.56,22.66,22.51,22.61,158916.0,22.56,22.66,22.51,22.61,158916.0
2021-01-29 13:40:00,22.6,22.66,22.55,22.63,142541.0,22.6,22.66,22.55,22.63,142541.0
2021-01-29 13:45:00,22.62,22.66,22.5,22.53,175242.0,22.62,22.66,22.5,22.53,175242.0
2021-01-29 13:50:00,22.54,22.64,22.49,22.63,122596.0,22.54,22.64,22.49,22.63,122596.0
2021-01-29 13:55:00,22.63,22.65,22.5,22.53,128742.0,22.63,22.65,22.5,22.53,128742.0
2021-01-29 14:00:00,22.52,22.74,22.51,22.62,314415.0,22.52,22.74,22.51,22.62,314415.0
2021-01-29 14:05:00,22.63,22.69,22.58,22.68,192421.0,22.63,22.69,22.58,22.68,192421.0
2021-01-29 14:10:00,22.67,22.7,22.6,22.61,132012.0,22.67,22.7,22.6,22.61,132012.0
2021-01-29 14:15:00,22.61,22.68,22.57,22.65,126224.0,22.61,22.68,22.57,22.65,126224.0
2021-01-29 14:20:00,22.64,22.69,22.52,22.58,124100.0,22.64,22.69,22.52,22.58,124100.0
2021-01-29 14:25:00,22.57,22.57,22.46,22.49,178370.0,22.57,22.57,22.46,22.49,178370.0
2021-01-29 14:30:00,22.5,22.51,22.41,22.49,154456.0,22.5,22.51,22.41,22.49,154456.0
2021-01-29 14:35:00,22.49,22.57,22.47,22.52,127120.0,22.49,22.57,22.47,22.52,127120.0
2021-01-29 14:40:00,22.52,22.62,22.5,22.52,116636.0,22.52,22.62,22.5,22.52,116636.0
2021-01-29 14:45:00,22.53,22.57,22.51,22.55,114925.0,22.53,22.57,22.51,22.55,114925.0
2021-01-29 14:50:00,22.55,22.64,22.53,22.54,156226.0,22.55,22.64,22.53,22.54,156226.0
2021-01-29 14:55:00,22.55,22.63,22.53,22.6,148731.0,22.55,22.63,22.53,22.6,148731.0
2021-01-29 15:00:00,22.61,22.78,22.6,22.75,249417.0,22.61,22.78,22.6,22.75,249417.0
2021-01-29 15:05:00,22.75,22.81,22.69,22.77,158654.0,22.75,22.81,22.69,22.77,158654.0
2021-01-29 15:10:00,22.76,22.83,22.76,22.77,162010.0,22.76,22.83,22.76,22.77,162010.0
2021-01-29 15:15:00,22.77,22.78,22.7,22.71,156159.0,22.77,22.78,22.7,22.71,156159.0
2021-01-29 15:20:00,22.72,22.85,22.71,22.8,207519.0,22.72,22.85,22.71,22.8,207519.0
2021-01-29 15:25:00,22.8,22.84,22.74,22.77,164488.0,22.8,22.84,22.74,22.77,164488.0
2021-01-29 15:30:00,22.77,22.84,22.75,22.78,208647.0,22.77,22.84,22.75,22.78,208647.0
2021-01-29 15:35:00,22.79,22.79,22.69,22.69,199483.0,22.79,22.79,22.69,22.69,199483.0
2021-01-29 15:40:00,22.69,22.7,22.63,22.67,214495.0,22.69,22.7,22.63,22.67,214495.0
2021-01-29 15:45:00,22.66,22.72,22.59,22.69,305195.0,22.66,22.72,22.59,22.69,305195.0
2021-01-29 15:50:00,22.69,22.76,22.68,22.73,478959.0,22.69,22.76,22.68,22.73,478959.0
2021-01-29 15:55:00,22.74,22.76,22.62,22.65,697372.0,22.74,22.76,22.62,22.65,697372.0
2021-02-01 09:30:00,22.85,22.87,22.46,22.69,552867.0,22.85,22.87,22.46,22.69,552867.0
2021-02-01 09:35:00,22.7,22.85,22.48,22.57,373107.0,22.7,22.85,22.48,22.57,373107.0
2021-02-01 09:40:00,22.56,22.79,22.45,22.71,331211.0,22.56,22.79,22.45,22.71,331211.0
2021-02-01 09:45:00,22.68,22.72,22.34,22.36,328151.0,22.68,22.72,22.34,22.36,328151.0
2021-02-01 09:50:00,22.35,22.43,22.16,22.2,571074.0,22.35,22.43,22.16,22.2,571074.0
2021-02-01 09:55:00,22.19,22.38,22.17,22.2,339549.0,22.19,22.38,22.17,22.2,339549.0
2021-02-01 10:00:00,22.19,22.24,22.03,22.17,399956.0,22.19,22.24,22.03,22.17,399956.0
2021-02-01 10:05:00,22.16,22.31,22.07,22.09,319977.0,22.16,22.31,22.07,22.09,319977.0
2021-02-01 10:10:00,22.09,22.19,22.05,22.06,460159.0,22.09,22.19,22.05,22.06,460159.0
2021-02-01 10:15:00,22.06,22.22,22.04,22.22,231301.0,22.06,22.22,22.04,22.22,231301.0
2021-02-01 10:20:00,22.22,22.31,22.17,22.2,117792.0,22.22,22.31,22.17,22.2,117792.0
2021-02-01 10:25:00,22.2,22.22,22.05,22.1,172680.0,22.2,22.22,22.05,22.1,172680.0
2021-02-01 10:30:00,22.09,22.25,22.09,22.16,143014.0,22.09,22.25,22.09,22.16,143014.0
2021-02-01 10:35:00,22.17,22.18,21.93,21.93,585798.0,22.17,22.18,21.93,21.93,585798.0
2021-02-01 10:40:00,21.93,22.06,21.88,22.02,238699.0,21.93,22.06,21.88,22.02,238699.0
2021-02-01 10:45:00,22.02,22.05,21.9,22.01,850060.0,22.02,22.05,21.9,22.01,850060.0
2021-02-01 10:50:00,22.01,22.06,21.93,21.96,227274.0,22.01,22.06,21.93,21.96,227274.0
2021-02-01 10:55:00,21.98,22.13,21.94,22.09,166535.0,21.98,22.13,21.94,22.09,166535.0
2021-02-01 11:00:00,22.1,22.15,21.98,22.08,135167.0,22.1,22.15,21.98,22.08,135167.0
2021-02-01 11:05:00,22.08,22.13,22.03,22.11,106638.0,22.08,22.13,22.03,22.11,106638.0
2021-02-01 11:10:00,22.11,22.21,22.09,22.16,156282.0,22.11,22.21,22.09,22.16,156282.0
2021-02-01 11:15:00,22.16,22.3,22.16,22.3,130857.0,22.16,22.3,22.16,22.3,130857.0
2021-02-01 11:20:00,22.3,22.36,22.26,22.34,153022.0,22.3,22.36,22.26,22.34,153022.0
2021-02-01 11:25:00,22.34,22.38,22.24,22.3,162271.0,22.34,22.38,22.24,22.3,162271.0
2021-02-01 11:30:00,22.31,22.32,22.21,22.29,81523.0,22.31,22.32,22.21,22.29,81523.0
2021-02-01 11:35:00,22.28,22.3,22.2,22.26,76395.0,22.28,22.3,22.2,22.26,76395.0
2021-02-01 11:40:00,22.28,22.35,22.28,22.35,108292.0,22.28,22.35,22.28,22.35,108292.0
2021-02-01 11:45:00,22.35,22.4,22.35,22.39,73619.0,22.35,22.4,22.35,22.39,73619.0
2021-02-01 11:50:00,22.38,22.4,22.32,22.39,104480.0,22.38,22.4,22.32,22.39,104480.0
2021-02-01 11:55:00,22.39,22.4,22.32,22.35,95220.0,22.39,22.4,22.32,22.35,95220.0
2021-02-01 12:00:00,22.35,22.43,22.28,22.3,157253.0,22.35,22.43,22.28,22.3,157253.0
2021-02-01 12:05:00,22.3,22.39,22.3,22.33,78565.0,22.3,22.39,22.3,22.33,78565.0
2021-02-01 12:10:00,22.33,22.36,22.22,22.24,177625.0,22.33,22.36,22.22,22.24,177625.0
2021-02-01 12:15:00,22.25,22.26,22.07,22.1,298299.0,22.25,22.26,22.07,22.1,298299.0
2021-02-01 12:20:00,22.1,22.22,22.09,22.21,149850.0,22.1,22.22,22.09,22.21,149850.0
2021-02-01 12:25:00,22.21,22.33,22.2,22.32,115868.0,22.21,22.33,22.2,22.32,115868.0
2021-02-01 12:30:00,22.33,22.38,22.28,22.35,103857.0,22.33,22.38,22.28,22.35,103857.0
2021-02-01 12:35:00,22.35,22.35,22.24,22.26,82171.0,22.35,22.35,22.24,22.26,82171.0
2021-02-01 12:40:00,22.27,22.3,22.22,22.23,113767.0,22.27,22.3,22.22,22.23,113767.0
2021-02-01 12:45:00,22.23,22.26,22.21,22.23,65072.0,22.23,22.26,22.21,22.23,65072.0
2021-02-01 12:50:00,22.24,22.29,22.22,22.27,81453.0,22.24,22.29,22.22,22.27,81453.0
2021-02-01 12:55:00,22.26,22.33,22.21,22.31,181742.0,22.26,22.33,22.21,22.31,181742.0
2021-02-01 13:00:00,22.32,22.32,22.25,22.28,81988.0,22.32,22.32,22.25,22.28,81988.0
2021-02-01 13:05:00,22.28,22.3,22.25,22.27,55390.0,22.28,22.3,22.25,22.27,55390.0
2021-02-01 13:10:00,22.26,22.37,22.26,22.34,74476.0,22.26,22.37,22.26,22.34,74476.0
2021-02-01 13:15:00,22.34,22.36,22.31,22.34,75916.0,22.34,22.36,22.31,22.34,75916.0
2021-02-01 13:20:00,22.35,22.4,22.34,22.38,71917.0,22.35,22.4,22.34,22.38,71917.0
2021-02-01 13:25:00,22.37,22.39,22.34,22.35,38726.0,22.37,22.39,22.34,22.35,38726.0
2021-02-01 13:30:00,22.35,22.46,22.33,22.43,133238.0,22.35,22.46,22.33,22.43,133238.0
2021-02-01 13:35:00,22.43,22.5,22.42,22.46,130715.0,22.43,22.5,22.42,22.46,130715.0
2021-02-01 13:40:00,22.46,22.5,22.45,22.49,79650.0,22.46,22.5,22.45,22.49,79650.0
2021-02-01 13:45:00,22.5,22.5,22.4,22.41,53588.0,22.5,22.5,22.4,22.41,53588.0
2021-02-01 13:50:00,22.41,22.41,22.33,22.35,67875.0,22.41,22.41,22.33,22.35,67875.0
2021-02-01 13:55:00,22.36,22.43,22.35,22.42,78745.0,22.36,22.43,22.35,22.42,78745.0
2021-02-01 14:00:00,22.42,22.48,22.38,22.44,83712.0,22.42,22.48,22.38,22.44,83712.0
2021-02-01 14:05:00,22.43,22.46,22.4,22.43,68924.0,22.43,22.46,22.4,22.43,68924.0
2021-02-01 14:10:00,22.43,22.44,22.37,22.39,49568.0,22.43,22.44,22.37,22.39,49568.0
2021-02-01 14:15:00,22.4,22.43,22.35,22.37,73570.0,22.4,22.43,22.35,22.37,73570.0
2021-02-01 14:20:00,22.37,22.4,22.32,22.38,66582.0,22.37,22.4,22.32,22.38,66582.0
2021-02-01 14:25:00,22.39,22.43,22.37,22.39,81568.0,22.39,22.43,22.37,22.39,81568.0
2021-02-01 14:30:00,22.39,22.39,22.33,22.38,67083.0,22.39,22.39,22.33,22.38,67083.0
2021-02-01 14:35:00,22.38,22.42,22.34,22.37,87419.0,22.38,22.42,22.34,22.37,87419.0
2021-02-01 14:40:00,22.38,22.41,22.31,22.32,98000.0,22.38,22.41,22.31,22.32,98000.0
2021-02-01 14:45:00,22.32,22.39,22.31,22.38,77059.0,22.32,22.39,22.31,22.38,77059.0
2021-02-01 14:50:00,22.38,22.4,22.37,22.39,111787.0,22.38,22.4,22.37,22.39,111787.0
2021-02-01 14:55:00,22.38,22.42,22.36,22.39,98149.0,22.38,22.42,22.36,22.39,98149.0
2021-02-01 15:00:00,22.39,22.41,22.35,22.39,74950.0,22.39,22.41,22.35,22.39,74950.0
2021-02-01 15:05:00,22.39,22.42,22.36,22.41,74834.0,22.39,22.42,22.36,22.41,74834.0
2021-02-01 15:10:00,22.4,22.42,22.34,22.37,66304.0,22.4,22.42,22.34,22.37,66304.0
2021-02-01 15:15:00,22.37,22.41,22.32,22.35,65057.0,22.37,22.41,22.32,22.35,65057.0
2021-02-01 15:20:00,22.34,22.37,22.32,22.34,101831.0,22.34,22.37,22.32,22.34,101831.0
2021-02-01 15:25:00,22.34,22.36,22.3,22.31,82568.0,22.34,22.36,22.3,22.31,82568.0
2021-02-01 15:30:00,22.31,22.39,22.3,22.38,119104.0,22.31,22.39,22.3,22.38,119104.0
2021-02-01 15:35:00,22.38,22.39,22.35,22.38,85220.0,22.38,22.39,22.35,22.38,85220.0
2021-02-01 15:40:00,22.39,22.4,22.34,22.36,125370.0,22.39,22.4,22.34,22.36,125370.0
2021-02-01 15:45:00,22.35,22.36,22.3,22.32,120524.0,22.35,22.36,22.3,22.32,120524.0
2021-02-01 15:50:00,22.32,22.41,22.31,22.41,291228.0,22.32,22.41,22.31,22.41,291228.0
2021-02-01 15:55:00,22.4,22.43,22.37,22.4,461300.0,22.4,22.43,22.37,22.4,461300.0
2021-02-02 09:30:00,22.8,22.82,22.35,22.81,471169.0,22.8,22.82,22.35,22.81,471169.0
2021-02-02 09:35:00,22.82,22.9,22.53,22.56,305319.0,22.82,22.9,22.53,22.56,305319.0
2021-02-02 09:40:00,22.56,22.63,22.4,22.53,297184.0,22.56,22.63,22.4,22.53,297184.0
2021-02-02 09:45:00,22.54,22.83,22.52,22.79,342439.0,22.54,22.83,22.52,22.79,342439.0
2021-02-02 09:50:00,22.79,22.87,22.71,22.75,253352.0,22.79,22.87,22.71,22.75,253352.0
2021-02-02 09:55:00,22.74,22.8,22.65,22.66,166143.0,22.74,22.8,22.65,22.66,166143.0
2021-02-02 10:00:00,22.66,22.97,22.66,22.96,386589.0,22.66,22.97,22.66,22.96,386589.0
2021-02-02 10:05:00,22.96,23.0,22.85,22.94,214696.0,22.96,23.0,22.85,22.94,214696.0
2021-02-02 10:10:00,22.93,22.96,22.78,22.81,156667.0,22.93,22.96,22.78,22.81,156667.0
2021-02-02 10:15:00,22.82,22.85,22.72,22.81,126437.0,22.82,22.85,22.72,22.81,126437.0
2021-02-02 10:20:00,22.8,22.85,22.67,22.67,108694.0,22.8,22.85,22.67,22.67,108694.0
2021-02-02 10:25:00,22.68,22.7,22.6,22.62,139832.0,22.68,22.7,22.6,22.62,139832.0
2021-02-02 10:30:00,22.63,22.76,22.6,22.66,172731.0,22.63,22.76,22.6,22.66,172731.0
2021-02-02 10:35:00,22.66,22.67,22.57,22.61,173303.0,22.66,22.67,22.57,22.61,173303.0
2021-02-02 10:40:00,22.61,22.73,22.6,22.71,121564.0,22.61,22.73,22.6,22.71,121564.0
2021-02-02 10:45:00,22.72,22.77,22.69,22.76,151138.0,22.72,22.77,22.69,22.76,151138.0
2021-02-02 10:50:00,22.76,22.92,22.76,22.88,274100.0,22.76,22.92,22.76,22.88,274100.0
2021-02-02 10:55:00,22.89,22.93,22.82,22.82,150447.0,22.89,22.93,22.82,22.82,150447.0
2021-02-02 11:00:00,22.82,22.98,22.79,22.96,232328.0,22.82,22.98,22.79,22.96,232328.0
2021-02-02 11:05:00,22.96,22.97,22.85,22.93,185362.0,22.96,22.97,22.85,22.93,185362.0
2021-02-02 11:10:00,22.93,23.07,22.92,23.06,298604.0,22.93,23.07,22.92,23.06,298604.0
2021-02-02 11:15:00,23.06,23.13,23.0,23.05,196039.0,23.06,23.13,23.0,23.05,196039.0
2021-02-02 11:20:00,23.05,23.07,22.94,23.01,120097.0,23.05,23.07,22.94,23.01,120097.0
2021-02-02 11:25:00,23.01,23.04,22.97,22.99,100386.0,23.01,23.04,22.97,22.99,100386.0
2021-02-02 11:30:00,22.98,23.0,22.88,22.93,179102.0,22.98,23.0,22.88,22.93,179102.0
2021-02-02 11:35:00,22.93,22.97,22.83,22.83,118011.0,22.93,22.97,22.83,22.83,118011.0
2021-02-02 11:40:00,22.84,22.88,22.81,22.85,129864.0,22.84,22.88,22.81,22.85,129864.0
2021-02-02 11:45:00,22.84,22.89,22.8,22.85,87240.0,22.84,22.89,22.8,22.85,87240.0
2021-02-02 11:50:00,22.85,22.9,22.82,22.83,82531.0,22.85,22.9,22.82,22.83,82531.0
2021-02-02 11:55:00,22.85,22.89,22.84,22.88,57317.0,22.85,22.89,22.84,22.88,57317.0
2021-02-02 12:00:00,22.88,22.89,22.8,22.82,102508.0,22.88,22.89,22.8,22.82,102508.0
2021-02-02 12:05:00,22.82,22.88,22.81,22.81,98389.0,22.82,22.88,22.81,22.81,98389.0
2021-02-02 12:10:00,22.81,22.84,22.75,22.76,126014.0,22.81,22.84,22.75,22.76,126014.0
2021-02-02 12:15:00,22.77,22.83,22.71,22.83,134414.0,22.77,22.83,22.71,22.83,134414.0
2021-02-02 12:20:00,22.83,22.9,22.82,22.87,67106.0,22.83,22.9,22.82,22.87,67106.0
2021-02-02 12:25:00,22.88,22.92,22.85,22.9,76780.0,22.88,22.92,22.85,22.9,76780.0
2021-02-02 12:30:00,22.91,22.93,22.84,22.86,67056.0,22.91,22.93,22.84,22.86,67056.0
2021-02-02 12:35:00,22.86,22.88,22.83,22.87,54917.0,22.86,22.88,22.83,22.87,54917.0
2021-02-02 12:40:00,22.87,22.9,22.86,22.89,52669.0,22.87,22.9,22.86,22.89,52669.0
2021-02-02 12:45:00,22.9,22.91,22.87,22.91,39083.0,22.9,22.91,22.87,22.91,39083.0
2021-02-02 12:50:00,22.91,22.91,22.87,22.89,39434.0,22.91,22.91,22.87,22.89,39434.0
2021-02-02 12:55:00,22.89,22.92,22.87,22.91,46938.0,22.89,22.92,22.87,22.91,46938.0
2021-02-02 13:00:00,22.92,22.94,22.86,22.94,91520.0,22.92,22.94,22.86,22.94,91520.0
2021-02-02 13:05:00,22.94,22.97,22.93,22.96,57958.0,22.94,22.97,22.93,22.96,57958.0
2021-02-02 13:10:00,22.95,23.0,22.93,22.99,94164.0,22.95,23.0,22.93,22.99,94164.0
2021-02-02 13:15:00,23.0,23.01,22.97,23.0,115699.0,23.0,23.01,22.97,23.0,115699.0
2021-02-02 13:20:00,23.0,23.02,22.9,22.91,111956.0,23.0,23.02,22.9,22.91,111956.0
2021-02-02 13:25:00,22.91,22.98,22.9,22.98,53675.0,22.91,22.98,22.9,22.98,53675.0
2021-02-02 13:30:00,22.98,23.01,22.95,22.97,67631.0,22.98,23.01,22.95,22.97,67631.0
2021-02-02 13:35:00,22.98,23.07,22.95,23.06,223371.0,22.98,23.07,22.95,23.06,223371.0
2021-02-02 13:40:00,23.07,23.12,23.05,23.1,176686.0,23.07,23.12,23.05,23.1,176686.0
2021-02-02 13:45:00,23.09,23.11,23.07,23.09,80433.0,23.09,23.11,23.07,23.09,80433.0
2021-02-02 13:50:00,23.09,23.11,23.06,23.07,78539.0,23.09,23.11,23.06,23.07,78539.0
2021-02-02 13:55:00,23.07,23.07,23.02,23.04,54987.0,23.07,23.07,23.02,23.04,54987.0
2021-02-02 14:00:00,23.03,23.05,23.01,23.02,108099.0,23.03,23.05,23.01,23.02,108099.0
2021-02-02 14:05:00,23.03,23.13,23.03,23.11,79422.0,23.03,23.13,23.03,23.11,79422.0
2021-02-02 14:10:00,23.1,23.15,23.09,23.14,60581.0,23.1,23.15,23.09,23.14,60581.0
2021-02-02 14:15:00,23.14,23.26,23.13,23.26,218515.0,23.14,23.26,23.13,23.26,218515.0
2021-02-02 14:20:00,23.25,23.26,23.16,23.17,162835.0,23.25,23.26,23.16,23.17,162835.0
2021-02-02 14:25:00,23.18,23.18,23.08,23.14,82636.0,23.18,23.18,23.08,23.14,82636.0
2021-02-02 14:30:00,23.14,23.18,23.13,23.16,61604.0,23.14,23.18,23.13,23.16,61604.0
2021-02-02 14:35:00,23.17,23.19,23.12,23.13,69552.0,23.17,23.19,23.12,23.13,69552.0
2021-02-02 14:40:00,23.13,23.14,23.08,23.11,55269.0,23.13,23.14,23.08,23.11,55269.0
2021-02-02 14:45:00,23.12,23.17,23.1,23.16,45174.0,23.12,23.17,23.1,23.16,45174.0
2021-02-02 14:50:00,23.16,23.2,23.15,23.18,69329.0,23.16,23.2,23.15,23.18,69329.0
2021-02-02 14:55:00,23.17,23.25,23.17,23.25,62819.0,23.17,23.25,23.17,23.25,62819.0
2021-02-02 15:00:00,23.24,23.3,23.23,23.3,170412.0,23.24,23.3,23.23,23.3,170412.0
2021-02-02 15:05:00,23.29,23.31,23.26,23.3,93197.0,23.29,23.31,23.26,23.3,93197.0
2021-02-02 15:10:00,23.29,23.31,23.19,23.2,117764.0,23.29,23.31,23.19,23.2,117764.0
2021-02-02 15:15:00,23.2,23.24,23.13,23.23,185247.0,23.2,23.24,23.13,23.23,185247.0
2021-02-02 15:20:00,23.22,23.24,23.19,23.2,98024.0,23.22,23.24,23.19,23.2,98024.0
2021-02-02 15:25:00,23.2,23.22,23.11,23.12,80796.0,23.2,23.22,23.11,23.12,80796.0
2021-02-02 15:30:00,23.13,23.17,23.11,23.15,79548.0,23.13,23.17,23.11,23.15,79548.0
2021-02-02 15:35:00,23.16,23.16,23.07,23.08,217520.0,23.16,23.16,23.07,23.08,217520.0
2021-02-02 15:40:00,23.09,23.1,23.02,23.08,195766.0,23.09,23.1,23.02,23.08,195766.0
2021-02-02 15:45:00,23.08,23.15,23.07,23.11,126399.0,23.08,23.15,23.07,23.11,126399.0
2021-02-02 15:50:00,23.1,23.15,23.04,23.04,247634.0,23.1,23.15,23.04,23.04,247634.0
2021-02-02 15:55:00,23.04,23.05,22.93,22.94,699742.0,23.04,23.05,22.93,22.94,699742.0
2021-02-03 09:30:00,22.99,23.08,22.72,23.0,579626.0,22.99,23.08,22.72,23.0,579626.0
2021-02-03 09:35:00,23.02,23.14,22.89,23.08,279020.0,23.02,23.14,22.89,23.08,279020.0
2021-02-03 09:40:00,23.07,23.36,23.05,23.25,446316.0,23.07,23.36,23.05,23.25,446316.0
2021-02-03 09:45:00,23.26,23.53,23.24,23.46,466940.0,23.26,23.53,23.24,23.46,466940.0
2021-02-03 09:50:00,23.44,23.56,23.28,23.35,359915.0,23.44,23.56,23.28,23.35,359915.0
2021-02-03 09:55:00,23.35,23.35,23.29,23.34,188261.0,23.35,23.35,23.29,23.34,188261.0
2021-02-03 10:00:00,23.35,23.36,23.15,23.19,572989.0,23.35,23.36,23.15,23.19,572989.0
2021-02-03 10:05:00,23.19,23.22,23.11,23.2,323792.0,23.19,23.22,23.11,23.2,323792.0
2021-02-03 10:10:00,23.2,23.32,23.09,23.18,788233.0,23.2,23.32,23.09,23.18,788233.0
2021-02-03 10:15:00,23.18,23.36,23.1,23.2,172223.0,23.18,23.36,23.1,23.2,172223.0
2021-02-03 10:20:00,23.2,23.24,23.07,23.12,170057.0,23.2,23.24,23.07,23.12,170057.0
2021-02-03 10:25:00,23.11,23.12,22.91,22.91,316259.0,23.11,23.12,22.91,22.91,316259.0
2021-02-03 10:30:00,22.91,22.97,22.82,22.96,272283.0,22.91,22.97,22.82,22.96,272283.0
2021-02-03 10:35:00,22.96,23.01,22.9,22.95,175112.0,22.96,23.01,22.9,22.95,175112.0
2021-02-03 10:40:00,22.94,23.09,22.92,23.07,196599.0,22.94,23.09,22.92,23.07,196599.0
2021-02-03 10:45:00,23.07,23.14,23.02,23.12,275826.0,23.07,23.14,23.02,23.12,275826.0
2021-02-03 10:50:00,23.12,23.29,23.1,23.25,234254.0,23.12,23.29,23.1,23.25,234254.0
2021-02-03 10:55:00,23.25,23.27,23.09,23.11,224878.0,23.25,23.27,23.09,23.11,224878.0
2021-02-03 11:00:00,23.11,23.28,23.1,23.12,138908.0,23.11,23.28,23.1,23.12,138908.0
2021-02-03 11:05:00,23.11,23.14,23.07,23.12,179930.0,23.11,23.14,23.07,23.12,179930.0
2021-02-03 11:10:00,23.12,23.21,23.09,23.14,231515.0,23.12,23.21,23.09,23.14,231515.0
2021-02-03 11:15:00,23.13,23.14,23.04,23.07,82213.0,23.13,23.14,23.04,23.07,82213.0
2021-02-03 11:20:00,23.06,23.14,23.06,23.12,86531.0,23.06,23.14,23.06,23.12,86531.0
2021-02-03 11:25:00,23.12,23.12,23.03,23.09,140810.0,23.12,23.12,23.03,23.09,140810.0
2021-02-03 11:30:00,23.09,23.28,23.09,23.27,241684.0,23.09,23.28,23.09,23.27,241684.0
2021-02-03 11:35:00,23.27,23.33,23.24,23.33,109279.0,23.27,23.33,23.24,23.33,109279.0
2021-02-03 11:40:00,23.32,23.42,23.31,23.42,155545.0,23.32,23.42,23.31,23.42,155545.0
2021-02-03 11:45:00,23.41,23.47,23.39,23.41,212532.0,23.41,23.47,23.39,23.41,212532.0
2021-02-03 11:50:00,23.41,23.46,23.38,23.46,139281.0,23.41,23.46,23.38,23.46,139281.0
2021-02-03 11:55:00,23.46,23.5,23.38,23.42,197090.0,23.46,23.5,23.38,23.42,197090.0
2021-02-03 12:00:00,23.43,23.44,23.34,23.4,94295.0,23.43,23.44,23.34,23.4,94295.0
2021-02-03 12:05:00,23.4,23.51,23.38,23.5,186496.0,23.4,23.51,23.38,23.5,186496.0
2021-02-03 12:10:00,23.49,23.55,23.49,23.53,88989.0,23.49,23.55,23.49,23.53,88989.0
2021-02-03 12:15:00,23.53,23.6,23.48,23.57,162318.0,23.53,23.6,23.48,23.57,162318.0
2021-02-03 12:20:00,23.57,23.64,23.55,23.64,121370.0,23.57,23.64,23.55,23.64,121370.0
2021-02-03 12:25:00,23.64,23.66,23.55,23.55,119058.0,23.64,23.66,23.55,23.55,119058.0
2021-02-03 12:30:00,23.55,23.55,23.46,23.48,151642.0,23.55,23.55,23.46,23.48,151642.0
2021-02-03 12:35:00,23.48,23.54,23.45,23.51,107818.0,23.48,23.54,23.45,23.51,107818.0
2021-02-03 12:40:00,23.52,23.53,23.47,23.49,75065.0,23.52,23.53,23.47,23.49,75065.0
2021-02-03 12:45:00,23.49,23.56,23.48,23.52,56597.0,23.49,23.56,23.48,23.52,56597.0
2021-02-03 12:50:00,23.52,23.63,23.51,23.6,58559.0,23.52,23.63,23.51,23.6,58559.0
2021-02-03 12:55:00,23.6,23.63,23.58,23.59,77983.0,23.6,23.63,23.58,23.59,77983.0
2021-02-03 13:00:00,23.6,23.67,23.58,23.66,81898.0,23.6,23.67,23.58,23.66,81898.0
2021-02-03 13:05:00,23.65,23.67,23.58,23.58,70225.0,23.65,23.67,23.58,23.58,70225.0
2021-02-03 13:10:00,23.58,23.65,23.57,23.64,44599.0,23.58,23.65,23.57,23.64,44599.0
2021-02-03 13:15:00,23.64,23.67,23.6,23.6,80865.0,23.64,23.67,23.6,23.6,80865.0
2021-02-03 13:20:00,23.6,23.6,23.48,23.51,98481.0,23.6,23.6,23.48,23.51,98481.0
2021-02-03 13:25:00,23.5,23.64,23.5,23.62,68155.0,23.5,23.64,23.5,23.62,68155.0
2021-02-03 13:30:00,23.62,23.64,23.54,23.55,108567.0,23.62,23.64,23.54,23.55,108567.0
2021-02-03 13:35:00,23.55,23.58,23.51,23.57,118567.0,23.55,23.58,23.51,23.57,118567.0
2021-02-03 13:40:00,23.58,23.64,23.57,23.63,48984.0,23.58,23.64,23.57,23.63,48984.0
2021-02-03 13:45:00,23.63,23.68,23.61,23.68,75718.0,23.63,23.68,23.61,23.68,75718.0
2021-02-03 13:50:00,23.68,23.68,23.63,23.68,48507.0,23.68,23.68,23.63,23.68,48507.0
2021-02-03 13:55:00,23.68,23.71,23.52,23.53,203988.0,23.68,23.71,23.52,23.53,203988.0
2021-02-03 14:00:00,23.54,23.64,23.53,23.63,74775.0,23.54,23.64,23.53,23.63,74775.0
2021-02-03 14:05:00,23.62,23.64,23.58,23.6,68853.0,23.62,23.64,23.58,23.6,68853.0
2021-02-03 14:10:00,23.6,23.62,23.58,23.61,69797.0,23.6,23.62,23.58,23.61,69797.0
2021-02-03 14:15:00,23.6,23.63,23.58,23.59,60149.0,23.6,23.63,23.58,23.59,60149.0
2021-02-03 14:20:00,23.59,23.67,23.57,23.67,78903.0,23.59,23.67,23.57,23.67,78903.0
2021-02-03 14:25:00,23.67,23.71,23.66,23.69,98608.0,23.67,23.71,23.66,23.69,98608.0
2021-02-03 14:30:00,23.69,23.71,23.62,23.65,169814.0,23.69,23.71,23.62,23.65,169814.0
2021-02-03 14:35:00,23.64,23.67,23.61,23.61,95256.0,23.64,23.67,23.61,23.61,95256.0
2021-02-03 14:40:00,23.62,23.69,23.61,23.68,117720.0,23.62,23.69,23.61,23.68,117720.0
2021-02-03 14:45:00,23.68,23.69,23.57,23.57,143794.0,23.68,23.69,23.57,23.57,143794.0
2021-02-03 14:50:00,23.58,23.6,23.53,23.55,112924.0,23.58,23.6,23.53,23.55,112924.0
2021-02-03 14:55:00,23.55,23.58,23.51,23.55,106324.0,23.55,23.58,23.51,23.55,106324.0
2021-02-03 15:00:00,23.55,23.57,23.48,23.49,77665.0,23.55,23.57,23.48,23.49,77665.0
2021-02-03 15:05:00,23.48,23.53,23.48,23.5,65772.0,23.48,23.53,23.48,23.5,65772.0
2021-02-03 15:10:00,23.51,23.51,23.41,23.45,109907.0,23.51,23.51,23.41,23.45,109907.0
2021-02-03 15:15:00,23.45,23.49,23.42,23.42,93072.0,23.45,23.49,23.42,23.42,93072.0
2021-02-03 15:20:00,23.42,23.45,23.36,23.4,120426.0,23.42,23.45,23.36,23.4,120426.0
2021-02-03 15:25:00,23.39,23.44,23.35,23.36,203765.0,23.39,23.44,23.35,23.36,203765.0
2021-02-03 15:30:00,23.36,23.5,23.32,23.49,160106.0,23.36,23.5,23.32,23.49,160106.0
2021-02-03 15:35:00,23.5,23.52,23.47,23.51,92675.0,23.5,23.52,23.47,23.51,92675.0
2021-02-03 15:40:00,23.51,23.55,23.5,23.52,104615.0,23.51,23.55,23.5,23.52,104615.0
2021-02-03 15:45:00,23.53,23.56,23.48,23.53,206409.0,23.53,23.56,23.48,23.53,206409.0
2021-02-03 15:50:00,23.53,23.65,23.52,23.62,314138.0,23.53,23.65,23.52,23.62,314138.0
2021-02-03 15:55:00,23.62,23.63,23.59,23.61,929237.0,23.62,23.63,23.59,23.61,929237.0
2021-02-04 09:30:00,23.85,24.3,23.77,24.18,812190.0,23.85,24.3,23.77,24.18,812190.0
2021-02-04 09:35:00,24.17,24.34,23.97,24.09,515180.0,24.17,24.34,23.97,24.09,515180.0
2021-02-04 09:40:00,24.1,24.16,23.98,24.08,435952.0,24.1,24.16,23.98,24.08,435952.0
2021-02-04 09:45:00,24.07,24.35,24.05,24.28,364692.0,24.07,24.35,24.05,24.28,364692.0
2021-02-04 09:50:00,24.29,24.46,24.22,24.4,571104.0,24.29,24.46,24.22,24.4,571104.0
2021-02-04 09:55:00,24.4,24.62,24.4,24.53,698591.0,24.4,24.62,24.4,24.53,698591.0
2021-02-04 10:00:00,24.53,24.53,24.26,24.34,295789.0,24.53,24.53,24.26,24.34,295789.0
2021-02-04 10:05:00,24.34,24.37,24.17,24.18,219576.0,24.34,24.37,24.17,24.18,219576.0
2021-02-04 10:10:00,24.17,24.28,24.12,24.24,206999.0,24.17,24.28,24.12,24.24,206999.0
2021-02-04 10:15:00,24.26,24.39,24.25,24.26,197567.0,24.26,24.39,24.25,24.26,197567.0
2021-02-04 10:20:00,24.26,24.33,24.16,24.17,167595.0,24.26,24.33,24.16,24.17,167595.0
2021-02-04 10:25:00,24.16,24.23,23.98,24.01,295219.0,24.16,24.23,23.98,24.01,295219.0
2021-02-04 10:30:00,24.01,24.21,24.0,24.19,170191.0,24.01,24.21,24.0,24.19,170191.0
2021-02-04 10:35:00,24.19,24.29,24.16,24.28,142029.0,24.19,24.29,24.16,24.28,142029.0
2021-02-04 10:40:00,24.28,24.32,24.21,24.24,116626.0,24.28,24.32,24.21,24.24,116626.0
2021-02-04 10:45:00,24.24,24.29,24.2,24.25,103562.0,24.24,24.29,24.2,24.25,103562.0
2021-02-04 10:50:00,24.25,24.25,24.16,24.2,100545.0,24.25,24.25,24.16,24.2,100545.0
2021-02-04 10:55:00,24.2,24.3,24.19,24.24,81581.0,24.2,24.3,24.19,24.24,81581.0
2021-02-04 11:00:00,24.25,24.3,24.22,24.29,70986.0,24.25,24.3,24.22,24.29,70986.0
2021-02-04 11:05:00,24.29,24.3,24.18,24.19,97610.0,24.29,24.3,24.18,24.19,97610.0
2021-02-04 11:10:00,24.19,24.21,24.07,24.14,148388.0,24.19,24.21,24.07,24.14,148388.0
2021-02-04 11:15:00,24.14,24.21,24.14,24.2,112281.0,24.14,24.21,24.14,24.2,112281.0
2021-02-04 11:20:00,24.2,24.28,24.17,24.27,124353.0,24.2,24.28,24.17,24.27,124353.0
2021-02-04 11:25:00,24.26,24.28,24.22,24.26,72621.0,24.26,24.28,24.22,24.26,72621.0
2021-02-04 11:30:00,24.26,24.27,24.17,24.24,136500.0,24.26,24.27,24.17,24.24,136500.0
2021-02-04 11:35:00,24.23,24.27,24.2,24.27,75859.0,24.23,24.27,24.2,24.27,75859.0
2021-02-04 11:40:00,24.26,24.31,24.24,24.27,130540.0,24.26,24.31,24.24,24.27,130540.0
2021-02-04 11:45:00,24.27,24.29,24.24,24.26,50350.0,24.27,24.29,24.24,24.26,50350.0
2021-02-04 11:50:00,24.27,24.33,24.26,24.33,92913.0,24.27,24.33,24.26,24.33,92913.0
2021-02-04 11:55:00,24.33,24.35,24.27,24.27,74968.0,24.33,24.35,24.27,24.27,74968.0
2021-02-04 12:00:00,24.26,24.33,24.26,24.32,73057.0,24.26,24.33,24.26,24.32,73057.0
2021-02-04 12:05:00,24.31,24.48,24.28,24.45,194993.0,24.31,24.48,24.28,24.45,194993.0
2021-02-04 12:10:00,24.45,24.47,24.41,24.45,90501.0,24.45,24.47,24.41,24.45,90501.0
2021-02-04 12:15:00,24.44,24.45,24.33,24.35,156466.0,24.44,24.45,24.33,24.35,156466.0
2021-02-04 12:20:00,24.34,24.35,24.27,24.32,191069.0,24.34,24.35,24.27,24.32,191069.0
2021-02-04 12:25:00,24.32,24.43,24.31,24.42,116617.0,24.32,24.43,24.31,24.42,116617.0
2021-02-04 12:30:00,24.41,24.42,24.38,24.42,49212.0,24.41,24.42,24.38,24.42,49212.0
2021-02-04 12:35:00,24.42,24.49,24.41,24.48,129556.0,24.42,24.49,24.41,24.48,129556.0
2021-02-04 12:40:00,24.48,24.55,24.44,24.48,166542.0,24.48,24.55,24.44,24.48,166542.0
2021-02-04 12:45:00,24.48,24.5,24.45,24.48,113670.0,24.48,24.5,24.45,24.48,113670.0
2021-02-04 12:50:00,24.47,24.47,24.4,24.4,64364.0,24.47,24.47,24.4,24.4,64364.0
2021-02-04 12:55:00,24.41,24.41,24.36,24.38,115230.0,24.41,24.41,24.36,24.38,115230.0
2021-02-04 13:00:00,24.39,24.49,24.38,24.48,108488.0,24.39,24.49,24.38,24.48,108488.0
2021-02-04 13:05:00,24.48,24.53,24.43,24.45,116575.0,24.48,24.53,24.43,24.45,116575.0
2021-02-04 13:10:00,24.44,24.48,24.42,24.45,102185.0,24.44,24.48,24.42,24.45,102185.0
2021-02-04 13:15:00,24.45,24.47,24.43,24.45,35841.0,24.45,24.47,24.43,24.45,35841.0
2021-02-04 13:20:00,24.45,24.46,24.42,24.44,45709.0,24.45,24.46,24.42,24.44,45709.0
2021-02-04 13:25:00,24.44,24.44,24.31,24.33,106194.0,24.44,24.44,24.31,24.33,106194.0
2021-02-04 13:30:00,24.32,24.36,24.31,24.35,77388.0,24.32,24.36,24.31,24.35,77388.0
2021-02-04 13:35:00,24.35,24.43,24.34,24.41,67392.0,24.35,24.43,24.34,24.41,67392.0
2021-02-04 13:40:00,24.41,24.44,24.37,24.44,58337.0,24.41,24.44,24.37,24.44,58337.0
2021-02-04 13:45:00,24.43,24.47,24.42,24.46,65247.0,24.43,24.47,24.42,24.46,65247.0
2021-02-04 13:50:00,24.47,24.48,24.41,24.43,116584.0,24.47,24.48,24.41,24.43,116584.0
2021-02-04 13:55:00,24.42,24.44,24.35,24.36,92984.0,24.42,24.44,24.35,24.36,92984.0
2021-02-04 14:00:00,24.36,24.41,24.35,24.41,91528.0,24.36,24.41,24.35,24.41,91528.0
2021-02-04 14:05:00,24.41,24.47,24.38,24.46,92979.0,24.41,24.47,24.38,24.46,92979.0
2021-02-04 14:10:00,24.47,24.49,24.45,24.47,80174.0,24.47,24.49,24.45,24.47,80174.0
2021-02-04 14:15:00,24.48,24.51,24.47,24.5,125299.0,24.48,24.51,24.47,24.5,125299.0
2021-02-04 14:20:00,24.49,24.51,24.46,24.48,136901.0,24.49,24.51,24.46,24.48,136901.0
2021-02-04 14:25:00,24.48,24.51,24.48,24.5,121486.0,24.48,24.51,24.48,24.5,121486.0
2021-02-04 14:30:00,24.5,24.59,24.47,24.57,202607.0,24.5,24.59,24.47,24.57,202607.0
2021-02-04 14:35:00,24.58,24.58,24.52,24.53,119243.0,24.58,24.58,24.52,24.53,119243.0
2021-02-04 14:40:00,24.54,24.57,24.53,24.56,71108.0,24.54,24.57,24.53,24.56,71108.0
2021-02-04 14:45:00,24.56,24.56,24.49,24.49,135060.0,24.56,24.56,24.49,24.49,135060.0
2021-02-04 14:50:00,24.49,24.49,24.37,24.4,214825.0,24.49,24.49,24.37,24.4,214825.0
2021-02-04 14:55:00,24.4,24.49,24.4,24.46,118796.0,24.4,24.49,24.4,24.46,118796.0
2021-02-04 15:00:00,24.46,24.47,24.36,24.37,157696.0,24.46,24.47,24.36,24.37,157696.0
2021-02-04 15:05:00,24.38,24.38,24.32,24.34,177047.0,24.38,24.38,24.32,24.34,177047.0
2021-02-04 15:10:00,24.34,24.35,24.3,24.33,129825.0,24.34,24.35,24.3,24.33,129825.0
2021-02-04 15:15:00,24.32,24.34,24.28,24.3,111354.0,24.32,24.34,24.28,24.3,111354.0
2021-02-04 15:20:00,24.31,24.33,24.28,24.3,115686.0,24.31,24.33,24.28,24.3,115686.0
2021-02-04 15:25:00,24.3,24.37,24.3,24.36,173559.0,24.3,24.37,24.3,24.36,173559.0
2021-02-04 15:30:00,24.36,24.37,24.29,24.29,119605.0,24.36,24.37,24.29,24.29,119605.0
2021-02-04 15:35:00,24.3,24.31,24.23,24.29,147318.0,24.3,24.31,24.23,24.29,147318.0
2021-02-04 15:40:00,24.3,24.33,24.26,24.28,314796.0,24.3,24.33,24.26,24.28,314796.0
2021-02-04 15:45:00,24.27,24.28,24.23,24.26,148666.0,24.27,24.28,24.23,24.26,148666.0
2021-02-04 15:50:00,24.26,24.32,24.25,24.29,180285.0,24.26,24.32,24.25,24.29,180285.0
2021-02-04 15:55:00,24.29,24.4,24.28,24.4,466980.0,24.29,24.4,24.28,24.4,466980.0
2021-02-05 09:30:00,24.64,24.93,24.36,24.87,920890.0,24.64,24.93,24.36,24.87,920890.0
2021-02-05 09:35:00,24.88,25.0,24.67,24.88,520178.0,24.88,25.0,24.67,24.88,520178.0
2021-02-05 09:40:00,24.89,25.09,24.86,25.05,893567.0,24.89,25.09,24.86,25.05,893567.0
2021-02-05 09:45:00,25.04,25.13,24.98,25.0,420821.0,25.04,25.13,24.98,25.0,420821.0
2021-02-05 09:50:00,24.99,25.07,24.95,25.02,355315.0,24.99,25.07,24.95,25.02,355315.0
2021-02-05 09:55:00,25.03,25.13,24.91,25.13,413150.0,25.03,25.13,24.91,25.13,413150.0
2021-02-05 10:00:00,25.12,25.43,24.9,25.38,1830970.0,25.12,25.43,24.9,25.38,1830970.0
2021-02-05 10:05:00,25.38,25.45,25.2,25.26,548673.0,25.38,25.45,25.2,25.26,548673.0
2021-02-05 10:10:00,25.25,25.26,24.91,24.94,340838.0,25.25,25.26,24.91,24.94,340838.0
2021-02-05 10:15:00,24.95,25.08,24.83,24.84,284481.0,24.95,25.08,24.83,24.84,284481.0
2021-02-05 10:20:00,24.81,25.1,24.79,25.06,293801.0,24.81,25.1,24.79,25.06,293801.0
2021-02-05 10:25:00,25.07,25.15,25.03,25.1,212148.0,25.07,25.15,25.03,25.1,212148.0
2021-02-05 10:30:00,25.11,25.12,24.97,25.05,145624.0,25.11,25.12,24.97,25.05,145624.0
2021-02-05 10:35:00,25.04,25.15,25.02,25.13,177813.0,25.04,25.15,25.02,25.13,177813.0
2021-02-05 10:40:00,25.13,25.15,25.02,25.12,167032.0,25.13,25.15,25.02,25.12,167032.0
2021-02-05 10:45:00,25.12,25.32,25.11,25.26,304691.0,25.12,25.32,25.11,25.26,304691.0
2021-02-05 10:50:00,25.26,25.31,25.21,25.23,133325.0,25.26,25.31,25.21,25.23,133325.0
2021-02-05 10:55:00,25.23,25.3,25.09,25.12,154762.0,25.23,25.3,25.09,25.12,154762.0
2021-02-05 11:00:00,25.13,25.2,25.1,25.2,103835.0,25.13,25.2,25.1,25.2,103835.0
2021-02-05 11:05:00,25.2,25.21,25.14,25.16,114175.0,25.2,25.21,25.14,25.16,114175.0
2021-02-05 11:10:00,25.15,25.16,25.09,25.13,80140.0,25.15,25.16,25.09,25.13,80140.0
2021-02-05 11:15:00,25.13,25.15,25.07,25.08,69387.0,25.13,25.15,25.07,25.08,69387.0
2021-02-05 11:20:00,25.09,25.09,25.01,25.03,133372.0,25.09,25.09,25.01,25.03,133372.0
2021-02-05 11:25:00,25.03,25.04,24.96,24.97,146684.0,25.03,25.04,24.96,24.97,146684.0
2021-02-05 11:30:00,24.96,25.03,24.95,24.99,95937.0,24.96,25.03,24.95,24.99,95937.0
2021-02-05 11:35:00,24.99,25.03,24.96,25.02,57932.0,24.99,25.03,24.96,25.02,57932.0
2021-02-05 11:40:00,25.02,25.05,24.92,24.93,106802.0,25.02,25.05,24.92,24.93,106802.0
2021-02-05 11:45:00,24.93,25.02,24.91,24.99,58659.0,24.93,25.02,24.91,24.99,58659.0
2021-02-05 11:50:00,24.99,25.03,24.97,24.99,67069.0,24.99,25.03,24.97,24.99,67069.0
2021-02-05 11:55:00,24.99,25.04,24.98,25.03,55628.0,24.99,25.04,24.98,25.03,55628.0
2021-02-05 12:00:00,25.02,25.08,24.94,25.07,136966.0,25.02,25.08,24.94,25.07,136966.0
2021-02-05 12:05:00,25.07,25.08,25.01,25.04,104139.0,25.07,25.08,25.01,25.04,104139.0
2021-02-05 12:10:00,25.04,25.04,24.97,24.98,61854.0,25.04,25.04,24.97,24.98,61854.0
2021-02-05 12:15:00,24.97,24.99,24.95,24.98,55950.0,24.97,24.99,24.95,24.98,55950.0
2021-02-05 12:20:00,24.99,25.0,24.91,24.92,80895.0,24.99,25.0,24.91,24.92,80895.0
2021-02-05 12:25:00,24.91,24.97,24.9,24.96,73909.0,24.91,24.97,24.9,24.96,73909.0
2021-02-05 12:30:00,24.96,24.96,24.92,24.95,57588.0,24.96,24.96,24.92,24.95,57588.0
2021-02-05 12:35:00,24.96,24.99,24.93,24.98,59351.0,24.96,24.99,24.93,24.98,59351.0
2021-02-05 12:40:00,24.97,25.01,24.96,24.99,93307.0,24.97,25.01,24.96,24.99,93307.0
2021-02-05 12:45:00,24.99,25.07,24.97,25.05,147653.0,24.99,25.07,24.97,25.05,147653.0
2021-02-05 12:50:00,25.04,25.11,25.03,25.06,81707.0,25.04,25.11,25.03,25.06,81707.0
2021-02-05 12:55:00,25.07,25.07,25.01,25.02,88366.0,25.07,25.07,25.01,25.02,88366.0
2021-02-05 13:00:00,25.03,25.03,24.93,24.94,58186.0,25.03,25.03,24.93,24.94,58186.0
2021-02-05 13:05:00,24.94,24.97,24.91,24.95,58650.0,24.94,24.97,24.91,24.95,58650.0
2021-02-05 13:10:00,24.95,24.98,24.91,24.92,104293.0,24.95,24.98,24.91,24.92,104293.0
2021-02-05 13:15:00,24.92,24.94,24.89,24.94,76053.0,24.92,24.94,24.89,24.94,76053.0
2021-02-05 13:20:00,24.93,24.93,24.81,24.84,99640.0,24.93,24.93,24.81,24.84,99640.0
2021-02-05 13:25:00,24.83,24.99,24.83,24.96,260351.0,24.83,24.99,24.83,24.96,260351.0
2021-02-05 13:30:00,24.97,24.97,24.95,24.96,164348.0,24.97,24.97,24.95,24.96,164348.0
2021-02-05 13:35:00,24.95,24.97,24.82,24.82,95292.0,24.95,24.97,24.82,24.82,95292.0
2021-02-05 13:40:00,24.83,24.84,24.8,24.83,84145.0,24.83,24.84,24.8,24.83,84145.0
2021-02-05 13:45:00,24.83,24.85,24.78,24.78,93053.0,24.83,24.85,24.78,24.78,93053.0
2021-02-05 13:50:00,24.79,24.81,24.76,24.79,61919.0,24.79,24.81,24.76,24.79,61919.0
2021-02-05 13:55:00,24.78,24.81,24.75,24.76,83495.0,24.78,24.81,24.75,24.76,83495.0
2021-02-05 14:00:00,24.76,24.79,24.72,24.72,227023.0,24.76,24.79,24.72,24.72,227023.0
2021-02-05 14:05:00,24.73,24.74,24.68,24.71,115632.0,24.73,24.74,24.68,24.71,115632.0
2021-02-05 14:10:00,24.71,24.84,24.7,24.8,230279.0,24.71,24.84,24.7,24.8,230279.0
2021-02-05 14:15:00,24.8,24.85,24.79,24.84,56779.0,24.8,24.85,24.79,24.84,56779.0
2021-02-05 14:20:00,24.85,24.87,24.81,24.83,105912.0,24.85,24.87,24.81,24.83,105912.0
2021-02-05 14:25:00,24.83,24.86,24.8,24.82,41400.0,24.83,24.86,24.8,24.82,41400.0
2021-02-05 14:30:00,24.83,24.83,24.77,24.8,51222.0,24.83,24.83,24.77,24.8,51222.0
2021-02-05 14:35:00,24.8,24.83,24.79,24.81,94585.0,24.8,24.83,24.79,24.81,94585.0
2021-02-05 14:40:00,24.82,24.83,24.73,24.75,197610.0,24.82,24.83,24.73,24.75,197610.0
2021-02-05 14:45:00,24.75,24.78,24.69,24.76,112188.0,24.75,24.78,24.69,24.76,112188.0
2021-02-05 14:50:00,24.76,24.77,24.68,24.73,101840.0,24.76,24.77,24.68,24.73,101840.0
2021-02-05 14:55:00,24.72,24.78,24.71,24.74,140075.0,24.72,24.78,24.71,24.74,140075.0
2021-02-05 15:00:00,24.73,24.74,24.66,24.69,133781.0,24.73,24.74,24.66,24.69,133781.0
2021-02-05 15:05:00,24.69,24.71,24.59,24.61,126830.0,24.69,24.71,24.59,24.61,126830.0
2021-02-05 15:10:00,24.61,24.62,24.53,24.56,188241.0,24.61,24.62,24.53,24.56,188241.0
2021-02-05 15:15:00,24.56,24.6,24.49,24.5,207825.0,24.56,24.6,24.49,24.5,207825.0
2021-02-05 15:20:00,24.5,24.59,24.48,24.57,142648.0,24.5,24.59,24.48,24.57,142648.0
2021-02-05 15:25:00,24.57,24.6,24.54,24.57,102707.0,24.57,24.6,24.54,24.57,102707.0
2021-02-05 15:30:00,24.58,24.65,24.57,24.64,97940.0,24.58,24.65,24.57,24.64,97940.0
2021-02-05 15:35:00,24.64,24.67,24.62,24.65,95110.0,24.64,24.67,24.62,24.65,95110.0
2021-02-05 15:40:00,24.64,24.68,24.58,24.66,143921.0,24.64,24.68,24.58,24.66,143921.0
2021-02-05 15:45:00,24.66,24.72,24.64,24.7,157778.0,24.66,24.72,24.64,24.7,157778.0
2021-02-05 15:50:00,24.71,24.73,24.64,24.7,174940.0,24.71,24.73,24.64,24.7,174940.0
2021-02-05 15:55:00,24.7,24.75,24.67,24.72,330792.0,24.7,24.75,24.67,24.72,330792.0
2021-02-08 09:30:00,25.0,25.25,24.82,25.12,610866.0,25.0,25.25,24.82,25.12,610866.0
2021-02-08 09:35:00,25.11,25.19,24.75,24.76,348746.0,25.11,25.19,24.75,24.76,348746.0
2021-02-08 09:40:00,24.77,24.96,24.73,24.8,284885.0,24.77,24.96,24.73,24.8,284885.0
2021-02-08 09:45:00,24.8,25.12,24.76,25.08,291189.0,24.8,25.12,24.76,25.08,291189.0
2021-02-08 09:50:00,25.08,25.19,25.03,25.04,252736.0,25.08,25.19,25.03,25.04,252736.0
2021-02-08 09:55:00,25.05,25.15,25.03,25.07,192485.0,25.05,25.15,25.03,25.07,192485.0
2021-02-08 10:00:00,25.09,25.12,24.94,24.96,174857.0,25.09,25.12,24.94,24.96,174857.0
2021-02-08 10:05:00,24.97,25.04,24.88,24.88,194502.0,24.97,25.04,24.88,24.88,194502.0
2021-02-08 10:10:00,24.88,24.96,24.82,24.96,271119.0,24.88,24.96,24.82,24.96,271119.0
2021-02-08 10:15:00,24.95,24.98,24.91,24.96,162827.0,24.95,24.98,24.91,24.96,162827.0
2021-02-08 10:20:00,24.96,25.07,24.87,25.0,348654.0,24.96,25.07,24.87,25.0,348654.0
2021-02-08 10:25:00,25.0,25.03,24.98,25.01,140217.0,25.0,25.03,24.98,25.01,140217.0
2021-02-08 10:30:00,25.01,25.06,24.93,25.04,102239.0,25.01,25.06,24.93,25.04,102239.0
2021-02-08 10:35:00,25.04,25.06,24.85,24.89,142074.0,25.04,25.06,24.85,24.89,142074.0
2021-02-08 10:40:00,24.89,24.94,24.87,24.94,170173.0,24.89,24.94,24.87,24.94,170173.0
2021-02-08 10:45:00,24.94,24.99,24.92,24.96,96129.0,24.94,24.99,24.92,24.96,96129.0
2021-02-08 10:50:00,24.96,25.04,24.96,25.0,218575.0,24.96,25.04,24.96,25.0,218575.0
2021-02-08 10:55:00,25.0,25.02,24.9,24.93,157113.0,25.0,25.02,24.9,24.93,157113.0
2021-02-08 11:00:00,24.92,24.92,24.86,24.87,111887.0,24.92,24.92,24.86,24.87,111887.0
2021-02-08 11:05:00,24.87,24.9,24.83,24.9,144857.0,24.87,24.9,24.83,24.9,144857.0
2021-02-08 11:10:00,24.89,24.97,24.87,24.89,150924.0,24.89,24.97,24.87,24.89,150924.0
2021-02-08 11:15:00,24.88,24.91,24.83,24.85,144346.0,24.88,24.91,24.83,24.85,144346.0
2021-02-08 11:20:00,24.86,24.95,24.85,24.93,73956.0,24.86,24.95,24.85,24.93,73956.0
2021-02-08 11:25:00,24.94,24.94,24.86,24.87,115849.0,24.94,24.94,24.86,24.87,115849.0
2021-02-08 11:30:00,24.87,24.94,24.83,24.89,204740.0,24.87,24.94,24.83,24.89,204740.0
2021-02-08 11:35:00,24.88,24.89,24.79,24.84,139736.0,24.88,24.89,24.79,24.84,139736.0
2021-02-08 11:40:00,24.84,24.84,24.72,24.74,301223.0,24.84,24.84,24.72,24.74,301223.0
2021-02-08 11:45:00,24.75,24.82,24.75,24.8,81514.0,24.75,24.82,24.75,24.8,81514.0
2021-02-08 11:50:00,24.81,24.86,24.78,24.86,97344.0,24.81,24.86,24.78,24.86,97344.0
2021-02-08 11:55:00,24.87,24.87,24.82,24.84,66627.0,24.87,24.87,24.82,24.84,66627.0
2021-02-08 12:00:00,24.85,24.9,24.83,24.88,83088.0,24.85,24.9,24.83,24.88,83088.0
2021-02-08 12:05:00,24.87,24.89,24.84,24.87,67343.0,24.87,24.89,24.84,24.87,67343.0
2021-02-08 12:10:00,24.86,24.94,24.84,24.93,114678.0,24.86,24.94,24.84,24.93,114678.0
2021-02-08 12:15:00,24.94,24.99,24.93,24.96,144437.0,24.94,24.99,24.93,24.96,144437.0
2021-02-08 12:20:00,24.96,25.01,24.96,25.0,166098.0,24.96,25.01,24.96,25.0,166098.0
2021-02-08 12:25:00,25.01,25.03,24.98,24.99,92792.0,25.01,25.03,24.98,24.99,92792.0
2021-02-08 12:30:00,24.99,25.05,24.99,25.03,96483.0,24.99,25.05,24.99,25.03,96483.0
2021-02-08 12:35:00,25.04,25.09,25.03,25.05,127423.0,25.04,25.09,25.03,25.05,127423.0
2021-02-08 12:40:00,25.04,25.06,24.98,25.02,64812.0,25.04,25.06,24.98,25.02,64812.0
2021-02-08 12:45:00,25.02,25.02,24.95,25.0,54753.0,25.02,25.02,24.95,25.0,54753.0
2021-02-08 12:50:00,25.0,25.04,24.99,25.02,46209.0,25.0,25.04,24.99,25.02,46209.0
2021-02-08 12:55:00,25.02,25.04,25.01,25.04,49427.0,25.02,25.04,25.01,25.04,49427.0
2021-02-08 13:00:00,25.04,25.04,24.99,25.0,47197.0,25.04,25.04,24.99,25.0,47197.0
2021-02-08 13:05:00,24.99,24.99,24.94,24.95,55936.0,24.99,24.99,24.94,24.95,55936.0
2021-02-08 13:10:00,24.96,25.02,24.95,25.01,62017.0,24.96,25.02,24.95,25.01,62017.0
2021-02-08 13:15:00,25.01,25.05,25.0,25.03,80738.0,25.01,25.05,25.0,25.03,80738.0
2021-02-08 13:20:00,25.03,25.07,25.0,25.02,60813.0,25.03,25.07,25.0,25.02,60813.0
2021-02-08 13:25:00,25.02,25.03,24.99,25.01,34869.0,25.02,25.03,24.99,25.01,34869.0
2021-02-08 13:30:00,25.0,25.01,24.94,24.99,46247.0,25.0,25.01,24.94,24.99,46247.0
2021-02-08 13:35:00,25.0,25.02,24.98,25.02,67318.0,25.0,25.02,24.98,25.02,67318.0
2021-02-08 13:40:00,25.02,25.02,24.97,24.99,27046.0,25.02,25.02,24.97,24.99,27046.0
2021-02-08 13:45:00,24.98,25.0,24.94,24.97,59291.0,24.98,25.0,24.94,24.97,59291.0
2021-02-08 13:50:00,24.97,24.97,24.92,24.92,79933.0,24.97,24.97,24.92,24.92,79933.0
2021-02-08 13:55:00,24.93,24.97,24.91,24.96,74622.0,24.93,24.97,24.91,24.96,74622.0
2021-02-08 14:00:00,24.96,25.02,24.95,25.01,59602.0,24.96,25.02,24.95,25.01,59602.0
2021-02-08 14:05:00,25.0,25.05,25.0,25.05,115957.0,25.0,25.05,25.0,25.05,115957.0
2021-02-08 14:10:00,25.04,25.06,25.04,25.06,60186.0,25.04,25.06,25.04,25.06,60186.0
2021-02-08 14:15:00,25.05,25.06,25.0,25.05,77700.0,25.05,25.06,25.0,25.05,77700.0
2021-02-08 14:20:00,25.06,25.08,25.04,25.06,41136.0,25.06,25.08,25.04,25.06,41136.0
2021-02-08 14:25:00,25.07,25.09,25.06,25.09,53001.0,25.07,25.09,25.06,25.09,53001.0
2021-02-08 14:30:00,25.09,25.14,25.07,25.12,157049.0,25.09,25.14,25.07,25.12,157049.0
2021-02-08 14:35:00,25.12,25.13,25.1,25.11,42419.0,25.12,25.13,25.1,25.11,42419.0
2021-02-08 14:40:00,25.11,25.15,25.1,25.14,69453.0,25.11,25.15,25.1,25.14,69453.0
2021-02-08 14:45:00,25.14,25.18,25.14,25.16,95733.0,25.14,25.18,25.14,25.16,95733.0
2021-02-08 14:50:00,25.14,25.15,25.09,25.11,81708.0,25.14,25.15,25.09,25.11,81708.0
2021-02-08 14:55:00,25.1,25.14,25.1,25.1,112709.0,25.1,25.14,25.1,25.1,112709.0
2021-02-08 15:00:00,25.11,25.12,25.04,25.04,66358.0,25.11,25.12,25.04,25.04,66358.0
2021-02-08 15:05:00,25.05,25.05,25.0,25.0,66985.0,25.05,25.05,25.0,25.0,66985.0
2021-02-08 15:10:00,25.01,25.04,24.98,25.03,80608.0,25.01,25.04,24.98,25.03,80608.0
2021-02-08 15:15:00,25.03,25.05,24.99,24.99,54714.0,25.03,25.05,24.99,24.99,54714.0
2021-02-08 15:20:00,24.99,25.03,24.98,25.01,72992.0,24.99,25.03,24.98,25.01,72992.0
2021-02-08 15:25:00,25.0,25.05,25.0,25.01,100490.0,25.0,25.05,25.0,25.01,100490.0
2021-02-08 15:30:00,25.02,25.04,24.96,24.98,146316.0,25.02,25.04,24.96,24.98,146316.0
2021-02-08 15:35:00,24.98,25.04,24.97,25.04,138666.0,24.98,25.04,24.97,25.04,138666.0
2021-02-08 15:40:00,25.03,25.05,25.02,25.05,110167.0,25.03,25.05,25.02,25.05,110167.0
2021-02-08 15:45:00,25.05,25.05,24.97,24.97,197743.0,25.05,25.05,24.97,24.97,197743.0
2021-02-08 15:50:00,24.97,25.0,24.94,24.97,244504.0,24.97,25.0,24.94,24.97,244504.0
2021-02-08 15:55:00,24.98,25.01,24.94,25.01,403384.0,24.98,25.01,24.94,25.01,403384.0
2021-02-09 09:30:00,24.87,24.98,24.47,24.56,513303.0,24.87,24.98,24.47,24.56,513303.0
2021-02-09 09:35:00,24.56,24.67,24.33,24.36,491292.0,24.56,24.67,24.33,24.36,491292.0
2021-02-09 09:40:00,24.35,24.36,24.12,24.28,536596.0,24.35,24.36,24.12,24.28,536596.0
2021-02-09 09:45:00,24.28,24.36,24.18,24.29,421542.0,24.28,24.36,24.18,24.29,421542.0
2021-02-09 09:50:00,24.32,24.45,24.28,24.43,211733.0,24.32,24.45,24.28,24.43,211733.0
2021-02-09 09:55:00,24.41,24.47,24.33,24.45,173606.0,24.41,24.47,24.33,24.45,173606.0
2021-02-09 10:00:00,24.45,24.48,24.24,24.25,252673.0,24.45,24.48,24.24,24.25,252673.0
2021-02-09 10:05:00,24.23,24.25,24.08,24.12,408559.0,24.23,24.25,24.08,24.12,408559.0
2021-02-09 10:10:00,24.13,24.26,24.12,24.2,192211.0,24.13,24.26,24.12,24.2,192211.0
2021-02-09 10:15:00,24.2,24.24,24.12,24.19,175887.0,24.2,24.24,24.12,24.19,175887.0
2021-02-09 10:20:00,24.18,24.2,24.11,24.16,147720.0,24.18,24.2,24.11,24.16,147720.0
2021-02-09 10:25:00,24.15,24.19,24.1,24.14,139758.0,24.15,24.19,24.1,24.14,139758.0
2021-02-09 10:30:00,24.14,24.17,24.1,24.12,249683.0,24.14,24.17,24.1,24.12,249683.0
2021-02-09 10:35:00,24.11,24.3,24.11,24.26,268543.0,24.11,24.3,24.11,24.26,268543.0
2021-02-09 10:40:00,24.26,24.31,24.21,24.21,174688.0,24.26,24.31,24.21,24.21,174688.0
2021-02-09 10:45:00,24.21,24.28,24.2,24.25,139064.0,24.21,24.28,24.2,24.25,139064.0
2021-02-09 10:50:00,24.25,24.25,24.08,24.11,143440.0,24.25,24.25,24.08,24.11,143440.0
2021-02-09 10:55:00,24.1,24.17,24.09,24.17,138537.0,24.1,24.17,24.09,24.17,138537.0
2021-02-09 11:00:00,24.17,24.23,24.12,24.14,208476.0,24.17,24.23,24.12,24.14,208476.0
2021-02-09 11:05:00,24.14,24.15,24.07,24.14,203325.0,24.14,24.15,24.07,24.14,203325.0
2021-02-09 11:10:00,24.13,24.14,24.04,24.06,178176.0,24.13,24.14,24.04,24.06,178176.0
2021-02-09 11:15:00,24.07,24.13,23.97,23.99,371057.0,24.07,24.13,23.97,23.99,371057.0
2021-02-09 11:20:00,24.0,24.02,23.92,24.0,208747.0,24.0,24.02,23.92,24.0,208747.0
2021-02-09 11:25:00,24.0,24.06,23.98,24.02,117411.0,24.0,24.06,23.98,24.02,117411.0
2021-02-09 11:30:00,24.03,24.05,23.93,23.95,141934.0,24.03,24.05,23.93,23.95,141934.0
2021-02-09 11:35:00,23.95,24.03,23.94,23.99,128349.0,23.95,24.03,23.94,23.99,128349.0
2021-02-09 11:40:00,23.99,24.05,23.99,24.04,115612.0,23.99,24.05,23.99,24.04,115612.0
2021-02-09 11:45:00,24.05,24.13,24.04,24.11,130777.0,24.05,24.13,24.04,24.11,130777.0
2021-02-09 11:50:00,24.11,24.13,24.07,24.1,97178.0,24.11,24.13,24.07,24.1,97178.0
2021-02-09 11:55:00,24.1,24.11,24.03,24.07,139693.0,24.1,24.11,24.03,24.07,139693.0
2021-02-09 12:00:00,24.06,24.08,24.02,24.05,47529.0,24.06,24.08,24.02,24.05,47529.0
2021-02-09 12:05:00,24.05,24.08,24.02,24.08,72120.0,24.05,24.08,24.02,24.08,72120.0
2021-02-09 12:10:00,24.07,24.22,24.07,24.21,171764.0,24.07,24.22,24.07,24.21,171764.0
2021-02-09 12:15:00,24.21,24.26,24.17,24.17,163253.0,24.21,24.26,24.17,24.17,163253.0
2021-02-09 12:20:00,24.18,24.28,24.18,24.23,130412.0,24.18,24.28,24.18,24.23,130412.0
2021-02-09 12:25:00,24.23,24.32,24.22,24.3,106676.0,24.23,24.32,24.22,24.3,106676.0
2021-02-09 12:30:00,24.3,24.36,24.3,24.3,124232.0,24.3,24.36,24.3,24.3,124232.0
2021-02-09 12:35:00,24.3,24.32,24.27,24.29,66626.0,24.3,24.32,24.27,24.29,66626.0
2021-02-09 12:40:00,24.28,24.34,24.28,24.32,67021.0,24.28,24.34,24.28,24.32,67021.0
2021-02-09 12:45:00,24.31,24.35,24.28,24.29,89280.0,24.31,24.35,24.28,24.29,89280.0
2021-02-09 12:50:00,24.29,24.34,24.28,24.3,54623.0,24.29,24.34,24.28,24.3,54623.0
2021-02-09 12:55:00,24.3,24.41,24.29,24.38,88593.0,24.3,24.41,24.29,24.38,88593.0
2021-02-09 13:00:00,24.39,24.41,24.29,24.31,85920.0,24.39,24.41,24.29,24.31,85920.0
2021-02-09 13:05:00,24.31,24.33,24.27,24.32,79833.0,24.31,24.33,24.27,24.32,79833.0
2021-02-09 13:10:00,24.32,24.37,24.31,24.36,39033.0,24.32,24.37,24.31,24.36,39033.0
2021-02-09 13:15:00,24.35,24.36,24.31,24.33,43114.0,24.35,24.36,24.31,24.33,43114.0
2021-02-09 13:20:00,24.33,24.33,24.27,24.29,59543.0,24.33,24.33,24.27,24.29,59543.0
2021-02-09 13:25:00,24.29,24.3,24.24,24.29,72278.0,24.29,24.3,24.24,24.29,72278.0
2021-02-09 13:30:00,24.29,24.31,24.25,24.27,70876.0,24.29,24.31,24.25,24.27,70876.0
2021-02-09 13:35:00,24.27,24.3,24.26,24.28,34535.0,24.27,24.3,24.26,24.28,34535.0
2021-02-09 13:40:00,24.27,24.31,24.26,24.29,104628.0,24.27,24.31,24.26,24.29,104628.0
2021-02-09 13:45:00,24.28,24.32,24.27,24.31,28608.0,24.28,24.32,24.27,24.31,28608.0
2021-02-09 13:50:00,24.31,24.32,24.26,24.27,81359.0,24.31,24.32,24.26,24.27,81359.0
2021-02-09 13:55:00,24.27,24.28,24.19,24.2,142893.0,24.27,24.28,24.19,24.2,142893.0
2021-02-09 14:00:00,24.2,24.23,24.15,24.18,226305.0,24.2,24.23,24.15,24.18,226305.0
2021-02-09 14:05:00,24.18,24.21,24.17,24.18,50067.0,24.18,24.21,24.17,24.18,50067.0
2021-02-09 14:10:00,24.18,24.24,24.17,24.22,90460.0,24.18,24.24,24.17,24.22,90460.0
2021-02-09 14:15:00,24.23,24.26,24.22,24.23,44752.0,24.23,24.26,24.22,24.23,44752.0
2021-02-09 14:20:00,24.25,24.31,24.24,24.29,104089.0,24.25,24.31,24.24,24.29,104089.0
2021-02-09 14:25:00,24.28,24.3,24.27,24.29,53264.0,24.28,24.3,24.27,24.29,53264.0
2021-02-09 14:30:00,24.29,24.31,24.25,24.3,109192.0,24.29,24.31,24.25,24.3,109192.0
2021-02-09 14:35:00,24.3,24.31,24.27,24.31,77848.0,24.3,24.31,24.27,24.31,77848.0
2021-02-09 14:40:00,24.3,24.33,24.26,24.27,49744.0,24.3,24.33,24.26,24.27,49744.0
2021-02-09 14:45:00,24.27,24.38,24.26,24.37,189228.0,24.27,24.38,24.26,24.37,189228.0
2021-02-09 14:50:00,24.36,24.37,24.23,24.25,190037.0,24.36,24.37,24.23,24.25,190037.0
2021-02-09 14:55:00,24.26,24.29,24.23,24.23,56777.0,24.26,24.29,24.23,24.23,56777.0
2021-02-09 15:00:00,24.23,24.24,24.2,24.21,75450.0,24.23,24.24,24.2,24.21,75450.0
2021-02-09 15:05:00,24.21,24.22,24.18,24.2,84362.0,24.21,24.22,24.18,24.2,84362.0
2021-02-09 15:10:00,24.19,24.2,24.15,24.17,76876.0,24.19,24.2,24.15,24.17,76876.0
2021-02-09 15:15:00,24.16,24.17,24.09,24.09,150789.0,24.16,24.17,24.09,24.09,150789.0
2021-02-09 15:20:00,24.1,24.1,24.01,24.03,197962.0,24.1,24.1,24.01,24.03,197962.0
2021-02-09 15:25:00,24.02,24.1,24.02,24.08,185130.0,24.02,24.1,24.02,24.08,185130.0
2021-02-09 15:30:00,24.08,24.13,24.07,24.12,115398.0,24.08,24.13,24.07,24.12,115398.0
2021-02-09 15:35:00,24.13,24.16,24.11,24.15,80607.0,24.13,24.16,24.11,24.15,80607.0
2021-02-09 15:40:00,24.14,24.16,24.13,24.14,89059.0,24.14,24.16,24.13,24.14,89059.0
2021-02-09 15:45:00,24.14,24.17,24.1,24.12,974404.0,24.14,24.17,24.1,24.12,974404.0
2021-02-09 15:50:00,24.13,24.15,24.07,24.12,230909.0,24.13,24.15,24.07,24.12,230909.0
2021-02-09 15:55:00,24.11,24.12,24.05,24.08,416829.0,24.11,24.12,24.05,24.08,416829.0
2021-02-10 09:30:00,24.31,24.67,24.26,24.65,600103.0,24.31,24.67,24.26,24.65,600103.0
2021-02-10 09:35:00,24.65,24.8,24.59,24.62,668957.0,24.65,24.8,24.59,24.62,668957.0
2021-02-10 09:40:00,24.62,24.77,24.6,24.7,331272.0,24.62,24.77,24.6,24.7,331272.0
2021-02-10 09:45:00,24.69,24.89,24.69,24.74,461063.0,24.69,24.89,24.69,24.74,461063.0
2021-02-10 09:50:00,24.73,24.78,24.63,24.67,233124.0,24.73,24.78,24.63,24.67,233124.0
2021-02-10 09:55:00,24.67,24.7,24.55,24.66,212370.0,24.67,24.7,24.55,24.66,212370.0
2021-02-10 10:00:00,24.65,24.77,24.64,24.73,227262.0,24.65,24.77,24.64,24.73,227262.0
2021-02-10 10:05:00,24.73,24.82,24.66,24.79,177280.0,24.73,24.82,24.66,24.79,177280.0
2021-02-10 10:10:00,24.8,24.96,24.77,24.77,304282.0,24.8,24.96,24.77,24.77,304282.0
2021-02-10 10:15:00,24.76,24.76,24.53,24.54,301162.0,24.76,24.76,24.53,24.54,301162.0
2021-02-10 10:20:00,24.52,24.53,24.22,24.23,437642.0,24.52,24.53,24.22,24.23,437642.0
2021-02-10 10:25:00,24.23,24.5,24.2,24.48,332609.0,24.23,24.5,24.2,24.48,332609.0
2021-02-10 10:30:00,24.47,24.52,24.23,24.31,209653.0,24.47,24.52,24.23,24.31,209653.0
2021-02-10 10:35:00,24.32,24.48,24.32,24.39,151226.0,24.32,24.48,24.32,24.39,151226.0
2021-02-10 10:40:00,24.39,24.43,24.3,24.32,187930.0,24.39,24.43,24.3,24.32,187930.0
2021-02-10 10:45:00,24.31,24.37,24.19,24.3,297375.0,24.31,24.37,24.19,24.3,297375.0
2021-02-10 10:50:00,24.28,24.48,24.24,24.44,172083.0,24.28,24.48,24.24,24.44,172083.0
2021-02-10 10:55:00,24.44,24.54,24.39,24.49,155789.0,24.44,24.54,24.39,24.49,155789.0
2021-02-10 11:00:00,24.49,24.51,24.4,24.43,176474.0,24.49,24.51,24.4,24.43,176474.0
2021-02-10 11:05:00,24.44,24.49,24.4,24.45,54673.0,24.44,24.49,24.4,24.45,54673.0
2021-02-10 11:10:00,24.47,24.62,24.43,24.58,103686.0,24.47,24.62,24.43,24.58,103686.0
2021-02-10 11:15:00,24.57,24.62,24.48,24.54,97676.0,24.57,24.62,24.48,24.54,97676.0
2021-02-10 11:20:00,24.54,24.61,24.5,24.51,55494.0,24.54,24.61,24.5,24.51,55494.0
2021-02-10 11:25:00,24.52,24.52,24.37,24.39,66619.0,24.52,24.52,24.37,24.39,66619.0
2021-02-10 11:30:00,24.38,24.48,24.33,24.47,92209.0,24.38,24.48,24.33,24.47,92209.0
2021-02-10 11:35:00,24.48,24.53,24.44,24.49,140961.0,24.48,24.53,24.44,24.49,140961.0
2021-02-10 11:40:00,24.51,24.53,24.48,24.48,77764.0,24.51,24.53,24.48,24.48,77764.0
2021-02-10 11:45:00,24.48,24.54,24.43,24.44,162491.0,24.48,24.54,24.43,24.44,162491.0
2021-02-10 11:50:00,24.44,24.55,24.43,24.51,54115.0,24.44,24.55,24.43,24.51,54115.0
2021-02-10 11:55:00,24.52,24.55,24.48,24.48,79502.0,24.52,24.55,24.48,24.48,79502.0
2021-02-10 12:00:00,24.48,24.5,24.41,24.44,87738.0,24.48,24.5,24.41,24.44,87738.0
2021-02-10 12:05:00,24.43,24.48,24.42,24.46,126693.0,24.43,24.48,24.42,24.46,126693.0
2021-02-10 12:10:00,24.46,24.56,24.46,24.54,69998.0,24.46,24.56,24.46,24.54,69998.0
2021-02-10 12:15:00,24.54,24.55,24.49,24.52,47045.0,24.54,24.55,24.49,24.52,47045.0
2021-02-10 12:20:00,24.52,24.52,24.4,24.41,59051.0,24.52,24.52,24.4,24.41,59051.0
2021-02-10 12:25:00,24.41,24.51,24.41,24.49,60047.0,24.41,24.51,24.41,24.49,60047.0
2021-02-10 12:30:00,24.49,24.52,24.46,24.49,45527.0,24.49,24.52,24.46,24.49,45527.0
2021-02-10 12:35:00,24.49,24.5,24.42,24.42,33809.0,24.49,24.5,24.42,24.42,33809.0
2021-02-10 12:40:00,24.43,24.52,24.43,24.5,44289.0,24.43,24.52,24.43,24.5,44289.0
2021-02-10 12:45:00,24.52,24.56,24.49,24.53,55441.0,24.52,24.56,24.49,24.53,55441.0
2021-02-10 12:50:00,24.54,24.61,24.53,24.57,65080.0,24.54,24.61,24.53,24.57,65080.0
2021-02-10 12:55:00,24.57,24.61,24.55,24.58,76144.0,24.57,24.61,24.55,24.58,76144.0
2021-02-10 13:00:00,24.58,24.59,24.56,24.57,72167.0,24.58,24.59,24.56,24.57,72167.0
2021-02-10 13:05:00,24.56,24.6,24.54,24.6,55975.0,24.56,24.6,24.54,24.6,55975.0
2021-02-10 13:10:00,24.6,24.6,24.54,24.55,44062.0,24.6,24.6,24.54,24.55,44062.0
2021-02-10 13:15:00,24.54,24.55,24.52,24.53,64572.0,24.54,24.55,24.52,24.53,64572.0
2021-02-10 13:20:00,24.54,24.57,24.48,24.5,85600.0,24.54,24.57,24.48,24.5,85600.0
2021-02-10 13:25:00,24.5,24.54,24.5,24.51,41098.0,24.5,24.54,24.5,24.51,41098.0
2021-02-10 13:30:00,24.51,24.53,24.45,24.46,33808.0,24.51,24.53,24.45,24.46,33808.0
2021-02-10 13:35:00,24.46,24.52,24.45,24.5,50936.0,24.46,24.52,24.45,24.5,50936.0
2021-02-10 13:40:00,24.49,24.57,24.49,24.53,56419.0,24.49,24.57,24.49,24.53,56419.0
2021-02-10 13:45:00,24.52,24.53,24.48,24.5,31312.0,24.52,24.53,24.48,24.5,31312.0
2021-02-10 13:50:00,24.5,24.59,24.48,24.56,57982.0,24.5,24.59,24.48,24.56,57982.0
2021-02-10 13:55:00,24.56,24.56,24.48,24.49,39774.0,24.56,24.56,24.48,24.49,39774.0
2021-02-10 14:00:00,24.48,24.51,24.46,24.48,92068.0,24.48,24.51,24.46,24.48,92068.0
2021-02-10 14:05:00,24.47,24.49,24.42,24.44,73487.0,24.47,24.49,24.42,24.44,73487.0
2021-02-10 14:10:00,24.44,24.47,24.42,24.45,43194.0,24.44,24.47,24.42,24.45,43194.0
2021-02-10 14:15:00,24.45,24.45,24.37,24.39,52507.0,24.45,24.45,24.37,24.39,52507.0
2021-02-10 14:20:00,24.39,24.41,24.34,24.39,58807.0,24.39,24.41,24.34,24.39,58807.0
2021-02-10 14:25:00,24.39,24.43,24.36,24.37,71706.0,24.39,24.43,24.36,24.37,71706.0
2021-02-10 14:30:00,24.37,24.43,24.33,24.38,90305.0,24.37,24.43,24.33,24.38,90305.0
2021-02-10 14:35:00,24.38,24.38,24.28,24.31,102003.0,24.38,24.38,24.28,24.31,102003.0
2021-02-10 14:40:00,24.31,24.36,24.3,24.35,41195.0,24.31,24.36,24.3,24.35,41195.0
2021-02-10 14:45:00,24.34,24.38,24.31,24.32,83484.0,24.34,24.38,24.31,24.32,83484.0
2021-02-10 14:50:00,24.33,24.34,24.3,24.3,56839.0,24.33,24.34,24.3,24.3,56839.0
2021-02-10 14:55:00,24.31,24.32,24.28,24.3,37443.0,24.31,24.32,24.28,24.3,37443.0
2021-02-10 15:00:00,24.29,24.31,24.26,24.27,111170.0,24.29,24.31,24.26,24.27,111170.0
2021-02-10 15:05:00,24.27,24.27,24.23,24.25,88494.0,24.27,24.27,24.23,24.25,88494.0
2021-02-10 15:10:00,24.25,24.26,24.21,24.22,93277.0,24.25,24.26,24.21,24.22,93277.0
2021-02-10 15:15:00,24.23,24.29,24.22,24.26,89826.0,24.23,24.29,24.22,24.26,89826.0
2021-02-10 15:20:00,24.26,24.27,24.24,24.25,46389.0,24.26,24.27,24.24,24.25,46389.0
2021-02-10 15:25:00,24.26,24.27,24.23,24.25,67161.0,24.26,24.27,24.23,24.25,67161.0
2021-02-10 15:30:00,24.24,24.27,24.22,24.22,93230.0,24.24,24.27,24.22,24.22,93230.0
2021-02-10 15:35:00,24.22,24.22,24.11,24.12,186570.0,24.22,24.22,24.11,24.12,186570.0
2021-02-10 15:40:00,24.13,24.15,24.1,24.12,119673.0,24.13,24.15,24.1,24.12,119673.0
2021-02-10 15:45:00,24.12,24.18,24.12,24.15,85956.0,24.12,24.18,24.12,24.15,85956.0
2021-02-10 15:50:00,24.15,24.22,24.13,24.16,199062.0,24.15,24.22,24.13,24.16,199062.0
2021-02-10 15:55:00,24.16,24.18,24.12,24.15,285793.0,24.16,24.18,24.12,24.15,285793.0
2021-02-11 09:30:00,24.16,24.2,23.75,24.05,597968.0,24.16,24.2,23.75,24.05,597968.0
2021-02-11 09:35:00,24.04,24.43,23.98,24.39,420968.0,24.04,24.43,23.98,24.39,420968.0
2021-02-11 09:40:00,24.37,24.48,24.33,24.47,376831.0,24.37,24.48,24.33,24.47,376831.0
2021-02-11 09:45:00,24.48,24.48,24.26,24.39,222491.0,24.48,24.48,24.26,24.39,222491.0
2021-02-11 09:50:00,24.41,24.44,24.2,24.31,162647.0,24.41,24.44,24.2,24.31,162647.0
2021-02-11 09:55:00,24.31,24.42,24.26,24.29,101067.0,24.31,24.42,24.26,24.29,101067.0
2021-02-11 10:00:00,24.28,24.32,24.18,24.21,104215.0,24.28,24.32,24.18,24.21,104215.0
2021-02-11 10:05:00,24.21,24.36,24.14,24.34,96391.0,24.21,24.36,24.14,24.34,96391.0
2021-02-11 10:10:00,24.33,24.38,24.23,24.38,71877.0,24.33,24.38,24.23,24.38,71877.0
2021-02-11 10:15:00,24.37,24.45,24.27,24.39,329074.0,24.37,24.45,24.27,24.39,329074.0
2021-02-11 10:20:00,24.38,24.45,24.36,24.42,167685.0,24.38,24.45,24.36,24.42,167685.0
2021-02-11 10:25:00,24.41,24.42,24.25,24.27,128359.0,24.41,24.42,24.25,24.27,128359.0
2021-02-11 10:30:00,24.29,24.33,24.21,24.28,112998.0,24.29,24.33,24.21,24.28,112998.0
2021-02-11 10:35:00,24.28,24.29,24.22,24.24,92831.0,24.28,24.29,24.22,24.24,92831.0
2021-02-11 10:40:00,24.24,24.31,24.23,24.27,81117.0,24.24,24.31,24.23,24.27,81117.0
2021-02-11 10:45:00,24.27,24.32,24.24,24.28,78964.0,24.27,24.32,24.24,24.28,78964.0
2021-02-11 10:50:00,24.29,24.33,24.27,24.31,122701.0,24.29,24.33,24.27,24.31,122701.0
2021-02-11 10:55:00,24.3,24.31,24.19,24.21,76328.0,24.3,24.31,24.19,24.21,76328.0
2021-02-11 11:00:00,24.2,24.21,24.12,24.14,122191.0,24.2,24.21,24.12,24.14,122191.0
2021-02-11 11:05:00,24.14,24.16,24.1,24.1,86362.0,24.14,24.16,24.1,24.1,86362.0
2021-02-11 11:10:00,24.11,24.13,24.05,24.06,82849.0,24.11,24.13,24.05,24.06,82849.0
2021-02-11 11:15:00,24.06,24.15,24.06,24.14,55062.0,24.06,24.15,24.06,24.14,55062.0
2021-02-11 11:20:00,24.13,24.15,24.04,24.07,102344.0,24.13,24.15,24.04,24.07,102344.0
2021-02-11 11:25:00,24.06,24.07,24.0,24.04,78768.0,24.06,24.07,24.0,24.04,78768.0
2021-02-11 11:30:00,24.04,24.06,23.99,24.03,110863.0,24.04,24.06,23.99,24.03,110863.0
2021-02-11 11:35:00,24.03,24.05,23.97,23.98,128165.0,24.03,24.05,23.97,23.98,128165.0
2021-02-11 11:40:00,23.98,24.05,23.94,24.02,98729.0,23.98,24.05,23.94,24.02,98729.0
2021-02-11 11:45:00,24.01,24.02,23.94,23.95,52598.0,24.01,24.02,23.94,23.95,52598.0
2021-02-11 11:50:00,23.94,23.97,23.91,23.93,77868.0,23.94,23.97,23.91,23.93,77868.0
2021-02-11 11:55:00,23.92,23.94,23.9,23.91,55085.0,23.92,23.94,23.9,23.91,55085.0
2021-02-11 12:00:00,23.9,23.98,23.89,23.94,102447.0,23.9,23.98,23.89,23.94,102447.0
2021-02-11 12:05:00,23.95,23.99,23.9,23.9,178540.0,23.95,23.99,23.9,23.9,178540.0
2021-02-11 12:10:00,23.9,23.92,23.83,23.91,151870.0,23.9,23.92,23.83,23.91,151870.0
2021-02-11 12:15:00,23.9,23.9,23.8,23.8,104230.0,23.9,23.9,23.8,23.8,104230.0
2021-02-11 12:20:00,23.81,23.84,23.7,23.71,194984.0,23.81,23.84,23.7,23.71,194984.0
2021-02-11 12:25:00,23.71,23.72,23.58,23.63,240297.0,23.71,23.72,23.58,23.63,240297.0
2021-02-11 12:30:00,23.63,23.75,23.58,23.7,218822.0,23.63,23.75,23.58,23.7,218822.0
2021-02-11 12:35:00,23.7,23.71,23.65,23.68,140275.0,23.7,23.71,23.65,23.68,140275.0
2021-02-11 12:40:00,23.68,23.68,23.58,23.59,124459.0,23.68,23.68,23.58,23.59,124459.0
2021-02-11 12:45:00,23.59,23.64,23.52,23.63,146577.0,23.59,23.64,23.52,23.63,146577.0
2021-02-11 12:50:00,23.65,23.66,23.61,23.64,138308.0,23.65,23.66,23.61,23.64,138308.0
2021-02-11 12:55:00,23.64,23.77,23.63,23.76,118986.0,23.64,23.77,23.63,23.76,118986.0
2021-02-11 13:00:00,23.76,23.78,23.73,23.74,88415.0,23.76,23.78,23.73,23.74,88415.0
2021-02-11 13:05:00,23.75,23.79,23.69,23.77,128249.0,23.75,23.79,23.69,23.77,128249.0
2021-02-11 13:10:00,23.76,23.77,23.67,23.73,120899.0,23.76,23.77,23.67,23.73,120899.0
2021-02-11 13:15:00,23.73,23.8,23.71,23.78,60824.0,23.73,23.8,23.71,23.78,60824.0
2021-02-11 13:20:00,23.79,23.81,23.76,23.79,88551.0,23.79,23.81,23.76,23.79,88551.0
2021-02-11 13:25:00,23.78,23.89,23.77,23.82,119673.0,23.78,23.89,23.77,23.82,119673.0
2021-02-11 13:30:00,23.82,23.85,23.79,23.84,40621.0,23.82,23.85,23.79,23.84,40621.0
2021-02-11 13:35:00,23.85,23.89,23.81,23.86,119431.0,23.85,23.89,23.81,23.86,119431.0
2021-02-11 13:40:00,23.86,23.88,23.82,23.84,71723.0,23.86,23.88,23.82,23.84,71723.0
2021-02-11 13:45:00,23.83,23.87,23.78,23.87,298290.0,23.83,23.87,23.78,23.87,298290.0
2021-02-11 13:50:00,23.88,23.89,23.75,23.77,92814.0,23.88,23.89,23.75,23.77,92814.0
2021-02-11 13:55:00,23.77,23.79,23.74,23.76,63558.0,23.77,23.79,23.74,23.76,63558.0
2021-02-11 14:00:00,23.76,23.77,23.7,23.71,88371.0,23.76,23.77,23.7,23.71,88371.0
2021-02-11 14:05:00,23.72,23.79,23.71,23.78,58193.0,23.72,23.79,23.71,23.78,58193.0
2021-02-11 14:10:00,23.78,23.79,23.74,23.78,37794.0,23.78,23.79,23.74,23.78,37794.0
2021-02-11 14:15:00,23.77,23.87,23.76,23.86,623692.0,23.77,23.87,23.76,23.86,623692.0
2021-02-11 14:20:00,23.85,23.86,23.75,23.75,78017.0,23.85,23.86,23.75,23.75,78017.0
2021-02-11 14:25:00,23.76,23.8,23.74,23.77,71139.0,23.76,23.8,23.74,23.77,71139.0
2021-02-11 14:30:00,23.76,23.79,23.74,23.77,51647.0,23.76,23.79,23.74,23.77,51647.0
2021-02-11 14:35:00,23.77,23.77,23.67,23.67,54141.0,23.77,23.77,23.67,23.67,54141.0
2021-02-11 14:40:00,23.67,23.73,23.66,23.73,319288.0,23.67,23.73,23.66,23.73,319288.0
2021-02-11 14:45:00,23.72,23.74,23.69,23.71,83926.0,23.72,23.74,23.69,23.71,83926.0
2021-02-11 14:50:00,23.71,23.77,23.7,23.77,47257.0,23.71,23.77,23.7,23.77,47257.0
2021-02-11 14:55:00,23.76,23.77,23.71,23.74,76797.0,23.76,23.77,23.71,23.74,76797.0
2021-02-11 15:00:00,23.75,23.75,23.72,23.74,78271.0,23.75,23.75,23.72,23.74,78271.0
2021-02-11 15:05:00,23.75,23.77,23.72,23.75,112004.0,23.75,23.77,23.72,23.75,112004.0
2021-02-11 15:10:00,23.75,23.76,23.74,23.75,137340.0,23.75,23.76,23.74,23.75,137340.0
2021-02-11 15:15:00,23.74,23.76,23.71,23.71,60201.0,23.74,23.76,23.71,23.71,60201.0
2021-02-11 15:20:00,23.72,23.73,23.7,23.72,56472.0,23.72,23.73,23.7,23.72,56472.0
2021-02-11 15:25:00,23.73,23.76,23.71,23.73,69966.0,23.73,23.76,23.71,23.73,69966.0
2021-02-11 15:30:00,23.73,23.76,23.72,23.75,61115.0,23.73,23.76,23.72,23.75,61115.0
2021-02-11 15:35:00,23.75,23.76,23.73,23.75,97053.0,23.75,23.76,23.73,23.75,97053.0
2021-02-11 15:40:00,23.74,23.76,23.66,23.7,165220.0,23.74,23.76,23.66,23.7,165220.0
2021-02-11 15:45:00,23.7,23.73,23.68,23.7,129253.0,23.7,23.73,23.68,23.7,129253.0
2021-02-11 15:50:00,23.7,23.74,23.67,23.73,217143.0,23.7,23.74,23.67,23.73,217143.0
2021-02-11 15:55:00,23.73,23.78,23.7,23.77,336484.0,23.73,23.78,23.7,23.77,336484.0
2021-02-12 09:30:00,23.4,23.49,23.23,23.23,589437.0,23.4,23.49,23.23,23.23,589437.0
2021-02-12 09:35:00,23.23,23.36,23.16,23.22,287132.0,23.23,23.36,23.16,23.22,287132.0
2021-02-12 09:40:00,23.22,23.35,23.12,23.23,317184.0,23.22,23.35,23.12,23.23,317184.0
2021-02-12 09:45:00,23.25,23.32,23.11,23.23,296683.0,23.25,23.32,23.11,23.23,296683.0
2021-02-12 09:50:00,23.23,23.26,23.13,23.17,239317.0,23.23,23.26,23.13,23.17,239317.0
2021-02-12 09:55:00,23.15,23.37,23.09,23.31,427458.0,23.15,23.37,23.09,23.31,427458.0
2021-02-12 10:00:00,23.3,23.45,23.3,23.41,239083.0,23.3,23.45,23.3,23.41,239083.0
2021-02-12 10:05:00,23.42,23.48,23.35,23.46,154586.0,23.42,23.48,23.35,23.46,154586.0
2021-02-12 10:10:00,23.45,23.54,23.42,23.53,186329.0,23.45,23.54,23.42,23.53,186329.0
2021-02-12 10:15:00,23.53,23.58,23.43,23.45,146853.0,23.53,23.58,23.43,23.45,146853.0
2021-02-12 10:20:00,23.45,23.53,23.45,23.49,117714.0,23.45,23.53,23.45,23.49,117714.0
2021-02-12 10:25:00,23.49,23.57,23.45,23.57,107141.0,23.49,23.57,23.45,23.57,107141.0
2021-02-12 10:30:00,23.56,23.67,23.55,23.66,206699.0,23.56,23.67,23.55,23.66,206699.0
2021-02-12 10:35:00,23.66,23.71,23.61,23.66,172253.0,23.66,23.71,23.61,23.66,172253.0
2021-02-12 10:40:00,23.66,23.66,23.45,23.52,150238.0,23.66,23.66,23.45,23.52,150238.0
2021-02-12 10:45:00,23.51,23.55,23.49,23.55,95061.0,23.51,23.55,23.49,23.55,95061.0
2021-02-12 10:50:00,23.55,23.63,23.54,23.55,100051.0,23.55,23.63,23.54,23.55,100051.0
2021-02-12 10:55:00,23.55,23.66,23.52,23.65,63416.0,23.55,23.66,23.52,23.65,63416.0
2021-02-12 11:00:00,23.65,23.73,23.62,23.68,128549.0,23.65,23.73,23.62,23.68,128549.0
2021-02-12 11:05:00,23.67,23.67,23.59,23.65,80578.0,23.67,23.67,23.59,23.65,80578.0
2021-02-12 11:10:00,23.66,23.68,23.58,23.62,81598.0,23.66,23.68,23.58,23.62,81598.0
2021-02-12 11:15:00,23.62,23.67,23.48,23.51,141028.0,23.62,23.67,23.48,23.51,141028.0
2021-02-12 11:20:00,23.5,23.53,23.47,23.48,108300.0,23.5,23.53,23.47,23.48,108300.0
2021-02-12 11:25:00,23.48,23.49,23.43,23.43,85807.0,23.48,23.49,23.43,23.43,85807.0
2021-02-12 11:30:00,23.43,23.49,23.43,23.45,88969.0,23.43,23.49,23.43,23.45,88969.0
2021-02-12 11:35:00,23.44,23.48,23.41,23.45,55500.0,23.44,23.48,23.41,23.45,55500.0
2021-02-12 11:40:00,23.45,23.5,23.42,23.48,124901.0,23.45,23.5,23.42,23.48,124901.0
2021-02-12 11:45:00,23.49,23.57,23.48,23.56,74183.0,23.49,23.57,23.48,23.56,74183.0
2021-02-12 11:50:00,23.55,23.6,23.53,23.53,391196.0,23.55,23.6,23.53,23.53,391196.0
2021-02-12 11:55:00,23.55,23.64,23.54,23.62,91370.0,23.55,23.64,23.54,23.62,91370.0
2021-02-12 12:00:00,23.62,23.65,23.6,23.64,134794.0,23.62,23.65,23.6,23.64,134794.0
2021-02-12 12:05:00,23.64,23.69,23.63,23.67,114782.0,23.64,23.69,23.63,23.67,114782.0
2021-02-12 12:10:00,23.67,23.72,23.66,23.7,149691.0,23.67,23.72,23.66,23.7,149691.0
2021-02-12 12:15:00,23.7,23.72,23.61,23.62,139273.0,23.7,23.72,23.61,23.62,139273.0
2021-02-12 12:20:00,23.61,23.63,23.56,23.61,98547.0,23.61,23.63,23.56,23.61,98547.0
2021-02-12 12:25:00,23.61,23.64,23.57,23.58,50492.0,23.61,23.64,23.57,23.58,50492.0
2021-02-12 12:30:00,23.57,23.58,23.49,23.5,131468.0,23.57,23.58,23.49,23.5,131468.0
2021-02-12 12:35:00,23.49,23.57,23.46,23.56,153583.0,23.49,23.57,23.46,23.56,153583.0
2021-02-12 12:40:00,23.56,23.6,23.5,23.54,201256.0,23.56,23.6,23.5,23.54,201256.0
2021-02-12 12:45:00,23.55,23.56,23.48,23.51,65742.0,23.55,23.56,23.48,23.51,65742.0
2021-02-12 12:50:00,23.51,23.52,23.47,23.5,75122.0,23.51,23.52,23.47,23.5,75122.0
2021-02-12 12:55:00,23.5,23.53,23.47,23.5,92275.0,23.5,23.53,23.47,23.5,92275.0
2021-02-12 13:00:00,23.5,23.54,23.49,23.5,28433.0,23.5,23.54,23.49,23.5,28433.0
2021-02-12 13:05:00,23.49,23.53,23.49,23.53,47361.0,23.49,23.53,23.49,23.53,47361.0
2021-02-12 13:10:00,23.53,23.56,23.5,23.51,42374.0,23.53,23.56,23.5,23.51,42374.0
2021-02-12 13:15:00,23.51,23.51,23.45,23.47,99149.0,23.51,23.51,23.45,23.47,99149.0
2021-02-12 13:20:00,23.45,23.48,23.43,23.47,43614.0,23.45,23.48,23.43,23.47,43614.0
2021-02-12 13:25:00,23.47,23.53,23.46,23.52,98885.0,23.47,23.53,23.46,23.52,98885.0
2021-02-12 13:30:00,23.52,23.53,23.5,23.53,47018.0,23.52,23.53,23.5,23.53,47018.0
2021-02-12 13:35:00,23.52,23.6,23.5,23.59,87554.0,23.52,23.6,23.5,23.59,87554.0
2021-02-12 13:40:00,23.59,23.6,23.53,23.55,51435.0,23.59,23.6,23.53,23.55,51435.0
2021-02-12 13:45:00,23.55,23.56,23.52,23.55,47161.0,23.55,23.56,23.52,23.55,47161.0
2021-02-12 13:50:00,23.55,23.57,23.49,23.51,1051483.0,23.55,23.57,23.49,23.51,1051483.0
2021-02-12 13:55:00,23.51,23.52,23.42,23.44,450891.0,23.51,23.52,23.42,23.44,450891.0
2021-02-12 14:00:00,23.44,23.44,23.35,23.36,256439.0,23.44,23.44,23.35,23.36,256439.0
2021-02-12 14:05:00,23.35,23.36,23.33,23.34,120568.0,23.35,23.36,23.33,23.34,120568.0
2021-02-12 14:10:00,23.34,23.39,23.33,23.35,62421.0,23.34,23.39,23.33,23.35,62421.0
2021-02-12 14:15:00,23.35,23.35,23.32,23.34,89648.0,23.35,23.35,23.32,23.34,89648.0
2021-02-12 14:20:00,23.34,23.43,23.33,23.4,92895.0,23.34,23.43,23.33,23.4,92895.0
2021-02-12 14:25:00,23.4,23.4,23.35,23.38,66884.0,23.4,23.4,23.35,23.38,66884.0
2021-02-12 14:30:00,23.39,23.4,23.36,23.38,48964.0,23.39,23.4,23.36,23.38,48964.0
2021-02-12 14:35:00,23.37,23.4,23.36,23.4,145971.0,23.37,23.4,23.36,23.4,145971.0
2021-02-12 14:40:00,23.4,23.41,23.32,23.33,204152.0,23.4,23.41,23.32,23.33,204152.0
2021-02-12 14:45:00,23.33,23.34,23.31,23.32,78254.0,23.33,23.34,23.31,23.32,78254.0
2021-02-12 14:50:00,23.31,23.35,23.3,23.33,105358.0,23.31,23.35,23.3,23.33,105358.0
2021-02-12 14:55:00,23.33,23.34,23.3,23.31,55126.0,23.33,23.34,23.3,23.31,55126.0
2021-02-12 15:00:00,23.31,23.38,23.31,23.38,84976.0,23.31,23.38,23.31,23.38,84976.0
2021-02-12 15:05:00,23.38,23.38,23.35,23.36,57391.0,23.38,23.38,23.35,23.36,57391.0
2021-02-12 15:10:00,23.37,23.46,23.36,23.45,122116.0,23.37,23.46,23.36,23.45,122116.0
2021-02-12 15:15:00,23.46,23.46,23.39,23.4,126718.0,23.46,23.46,23.39,23.4,126718.0
2021-02-12 15:20:00,23.39,23.41,23.37,23.38,66668.0,23.39,23.41,23.37,23.38,66668.0
2021-02-12 15:25:00,23.39,23.4,23.37,23.4,67838.0,23.39,23.4,23.37,23.4,67838.0
2021-02-12 15:30:00,23.4,23.43,23.39,23.42,82863.0,23.4,23.43,23.39,23.42,82863.0
2021-02-12 15:35:00,23.43,23.47,23.42,23.44,119272.0,23.43,23.47,23.42,23.44,119272.0
2021-02-12 15:40:00,23.44,23.46,23.42,23.43,88063.0,23.44,23.46,23.42,23.43,88063.0
2021-02-12 15:45:00,23.43,23.45,23.41,23.44,119557.0,23.43,23.45,23.41,23.44,119557.0
2021-02-12 15:50:00,23.45,23.52,23.44,23.5,232596.0,23.45,23.52,23.44,23.5,232596.0
2021-02-12 15:55:00,23.5,23.55,23.47,23.54,388786.0,23.5,23.55,23.47,23.54,388786.0
2021-02-16 09:30:00,23.96,24.17,23.73,24.11,864832.0,23.96,24.17,23.73,24.11,864832.0
2021-02-16 09:35:00,24.11,24.35,24.11,24.3,628534.0,24.11,24.35,24.11,24.3,628534.0
2021-02-16 09:40:00,24.29,24.33,24.09,24.18,328627.0,24.29,24.33,24.09,24.18,328627.0
2021-02-16 09:45:00,24.17,24.32,24.11,24.28,328495.0,24.17,24.32,24.11,24.28,328495.0
2021-02-16 09:50:00,24.29,24.53,24.28,24.5,715265.0,24.29,24.53,24.28,24.5,715265.0
2021-02-16 09:55:00,24.5,24.65,24.5,24.63,529496.0,24.5,24.65,24.5,24.63,529496.0
2021-02-16 10:00:00,24.63,24.7,24.54,24.67,498944.0,24.63,24.7,24.54,24.67,498944.0
2021-02-16 10:05:00,24.67,24.68,24.49,24.58,482995.0,24.67,24.68,24.49,24.58,482995.0
2021-02-16 10:10:00,24.56,24.76,24.52,24.52,571208.0,24.56,24.76,24.52,24.52,571208.0
2021-02-16 10:15:00,24.53,24.67,24.46,24.62,444722.0,24.53,24.67,24.46,24.62,444722.0
2021-02-16 10:20:00,24.62,24.7,24.5,24.5,191736.0,24.62,24.7,24.5,24.5,191736.0
2021-02-16 10:25:00,24.51,24.56,24.44,24.54,333905.0,24.51,24.56,24.44,24.54,333905.0
2021-02-16 10:30:00,24.54,24.66,24.51,24.57,187600.0,24.54,24.66,24.51,24.57,187600.0
2021-02-16 10:35:00,24.57,24.87,24.55,24.82,620300.0,24.57,24.87,24.55,24.82,620300.0
2021-02-16 10:40:00,24.82,24.82,24.7,24.73,283940.0,24.82,24.82,24.7,24.73,283940.0
2021-02-16 10:45:00,24.73,24.73,24.5,24.52,246923.0,24.73,24.73,24.5,24.52,246923.0
2021-02-16 10:50:00,24.52,24.6,24.48,24.49,223334.0,24.52,24.6,24.48,24.49,223334.0
2021-02-16 10:55:00,24.49,24.78,24.46,24.74,306465.0,24.49,24.78,24.46,24.74,306465.0
2021-02-16 11:00:00,24.75,24.86,24.73,24.81,273689.0,24.75,24.86,24.73,24.81,273689.0
2021-02-16 11:05:00,24.8,24.84,24.77,24.78,215675.0,24.8,24.84,24.77,24.78,215675.0
2021-02-16 11:10:00,24.79,24.82,24.76,24.79,108787.0,24.79,24.82,24.76,24.79,108787.0
2021-02-16 11:15:00,24.8,24.83,24.71,24.72,223199.0,24.8,24.83,24.71,24.72,223199.0
2021-02-16 11:20:00,24.72,24.82,24.71,24.78,147843.0,24.72,24.82,24.71,24.78,147843.0
2021-02-16 11:25:00,24.79,24.99,24.75,24.96,428909.0,24.79,24.99,24.75,24.96,428909.0
2021-02-16 11:30:00,24.96,24.98,24.88,24.97,171603.0,24.96,24.98,24.88,24.97,171603.0
2021-02-16 11:35:00,24.98,25.04,24.93,24.98,427574.0,24.98,25.04,24.93,24.98,427574.0
2021-02-16 11:40:00,24.98,25.1,24.94,25.04,388064.0,24.98,25.1,24.94,25.04,388064.0
2021-02-16 11:45:00,25.04,25.1,24.94,24.95,214020.0,25.04,25.1,24.94,24.95,214020.0
2021-02-16 11:50:00,24.94,24.94,24.8,24.82,430842.0,24.94,24.94,24.8,24.82,430842.0
2021-02-16 11:55:00,24.83,24.83,24.65,24.7,205028.0,24.83,24.83,24.65,24.7,205028.0
2021-02-16 12:00:00,24.69,24.76,24.67,24.72,127970.0,24.69,24.76,24.67,24.72,127970.0
2021-02-16 12:05:00,24.71,24.74,24.57,24.63,343106.0,24.71,24.74,24.57,24.63,343106.0
2021-02-16 12:10:00,24.63,24.77,24.63,24.74,157229.0,24.63,24.77,24.63,24.74,157229.0
2021-02-16 12:15:00,24.73,24.8,24.71,24.8,166582.0,24.73,24.8,24.71,24.8,166582.0
2021-02-16 12:20:00,24.8,24.97,24.79,24.95,172718.0,24.8,24.97,24.79,24.95,172718.0
2021-02-16 12:25:00,24.96,24.98,24.92,24.97,297573.0,24.96,24.98,24.92,24.97,297573.0
2021-02-16 12:30:00,24.97,24.99,24.93,24.94,222359.0,24.97,24.99,24.93,24.94,222359.0
2021-02-16 12:35:00,24.95,25.05,24.94,24.99,259422.0,24.95,25.05,24.94,24.99,259422.0
2021-02-16 12:40:00,24.98,25.04,24.96,25.02,153170.0,24.98,25.04,24.96,25.02,153170.0
2021-02-16 12:45:00,25.02,25.17,25.01,25.14,650011.0,25.02,25.17,25.01,25.14,650011.0
2021-02-16 12:50:00,25.14,25.16,25.04,25.11,112369.0,25.14,25.16,25.04,25.11,112369.0
2021-02-16 12:55:00,25.1,25.14,25.07,25.1,96315.0,25.1,25.14,25.07,25.1,96315.0
2021-02-16 13:00:00,25.11,25.12,25.04,25.1,106163.0,25.11,25.12,25.04,25.1,106163.0
2021-02-16 13:05:00,25.1,25.11,25.03,25.06,79974.0,25.1,25.11,25.03,25.06,79974.0
2021-02-16 13:10:00,25.06,25.06,24.96,24.98,106252.0,25.06,25.06,24.96,24.98,106252.0
2021-02-16 13:15:00,24.99,25.05,24.98,25.0,65836.0,24.99,25.05,24.98,25.0,65836.0
2021-02-16 13:20:00,24.99,25.0,24.94,24.98,64979.0,24.99,25.0,24.94,24.98,64979.0
2021-02-16 13:25:00,24.99,24.99,24.9,24.92,64800.0,24.99,24.99,24.9,24.92,64800.0
2021-02-16 13:30:00,24.92,24.99,24.87,24.96,86127.0,24.92,24.99,24.87,24.96,86127.0
2021-02-16 13:35:00,24.96,24.98,24.9,24.97,85194.0,24.96,24.98,24.9,24.97,85194.0
2021-02-16 13:40:00,24.97,24.97,24.87,24.89,89869.0,24.97,24.97,24.87,24.89,89869.0
2021-02-16 13:45:00,24.89,24.9,24.84,24.88,91882.0,24.89,24.9,24.84,24.88,91882.0
2021-02-16 13:50:00,24.88,24.93,24.85,24.88,128141.0,24.88,24.93,24.85,24.88,128141.0
2021-02-16 13:55:00,24.88,24.96,24.83,24.92,211181.0,24.88,24.96,24.83,24.92,211181.0
2021-02-16 14:00:00,24.93,25.08,24.93,25.07,210719.0,24.93,25.08,24.93,25.07,210719.0
2021-02-16 14:05:00,25.07,25.09,25.05,25.08,113871.0,25.07,25.09,25.05,25.08,113871.0
2021-02-16 14:10:00,25.09,25.16,25.05,25.15,141837.0,25.09,25.16,25.05,25.15,141837.0
2021-02-16 14:15:00,25.16,25.2,25.13,25.17,176331.0,25.16,25.2,25.13,25.17,176331.0
2021-02-16 14:20:00,25.18,25.18,25.14,25.14,118775.0,25.18,25.18,25.14,25.14,118775.0
2021-02-16 14:25:00,25.15,25.18,25.14,25.15,155697.0,25.15,25.18,25.14,25.15,155697.0
2021-02-16 14:30:00,25.15,25.2,25.14,25.19,246848.0,25.15,25.2,25.14,25.19,246848.0
2021-02-16 14:35:00,25.19,25.23,25.11,25.18,331972.0,25.19,25.23,25.11,25.18,331972.0
2021-02-16 14:40:00,25.18,25.22,25.16,25.21,113308.0,25.18,25.22,25.16,25.21,113308.0
2021-02-16 14:45:00,25.2,25.22,25.14,25.15,115016.0,25.2,25.22,25.14,25.15,115016.0
2021-02-16 14:50:00,25.16,25.16,25.09,25.1,173031.0,25.16,25.16,25.09,25.1,173031.0
2021-02-16 14:55:00,25.1,25.11,25.05,25.07,120750.0,25.1,25.11,25.05,25.07,120750.0
2021-02-16 15:00:00,25.09,25.13,25.05,25.12,129327.0,25.09,25.13,25.05,25.12,129327.0
2021-02-16 15:05:00,25.13,25.16,25.11,25.13,96211.0,25.13,25.16,25.11,25.13,96211.0
2021-02-16 15:10:00,25.13,25.15,25.07,25.09,76619.0,25.13,25.15,25.07,25.09,76619.0
2021-02-16 15:15:00,25.09,25.14,25.03,25.04,108353.0,25.09,25.14,25.03,25.04,108353.0
2021-02-16 15:20:00,25.05,25.07,24.99,25.0,283617.0,25.05,25.07,24.99,25.0,283617.0
2021-02-16 15:25:00,25.0,25.08,24.99,25.07,162155.0,25.0,25.08,24.99,25.07,162155.0
2021-02-16 15:30:00,25.06,25.08,24.97,25.03,202289.0,25.06,25.08,24.97,25.03,202289.0
2021-02-16 15:35:00,25.04,25.06,24.97,25.0,129455.0,25.04,25.06,24.97,25.0,129455.0
2021-02-16 15:40:00,25.0,25.26,24.99,25.26,458656.0,25.0,25.26,24.99,25.26,458656.0
2021-02-16 15:45:00,25.26,25.37,25.25,25.36,674872.0,25.26,25.37,25.25,25.36,674872.0
2021-02-16 15:50:00,25.35,25.36,25.18,25.28,501587.0,25.35,25.36,25.18,25.28,501587.0
2021-02-16 15:55:00,25.28,25.29,25.17,25.19,489211.0,25.28,25.29,25.17,25.19,489211.0
2021-02-17 09:30:00,25.04,25.07,24.65,24.78,538790.0,25.04,25.07,24.65,24.78,538790.0
2021-02-17 09:35:00,24.78,24.78,24.59,24.64,469981.0,24.78,24.78,24.59,24.64,469981.0
2021-02-17 09:40:00,24.64,24.82,24.58,24.65,370195.0,24.64,24.82,24.58,24.65,370195.0
2021-02-17 09:45:00,24.65,24.7,24.48,24.49,396180.0,24.65,24.7,24.48,24.49,396180.0
2021-02-17 09:50:00,24.49,24.6,24.48,24.54,237784.0,24.49,24.6,24.48,24.54,237784.0
2021-02-17 09:55:00,24.53,24.91,24.53,24.89,436940.0,24.53,24.91,24.53,24.89,436940.0
2021-02-17 10:00:00,24.9,25.14,24.9,25.11,427431.0,24.9,25.14,24.9,25.11,427431.0
2021-02-17 10:05:00,25.1,25.23,24.99,25.23,529483.0,25.1,25.23,24.99,25.23,529483.0
2021-02-17 10:10:00,25.24,25.43,25.23,25.29,513334.0,25.24,25.43,25.23,25.29,513334.0
2021-02-17 10:15:00,25.29,25.4,25.21,25.29,294130.0,25.29,25.4,25.21,25.29,294130.0
2021-02-17 10:20:00,25.3,25.35,25.1,25.2,246946.0,25.3,25.35,25.1,25.2,246946.0
2021-02-17 10:25:00,25.2,25.54,25.19,25.51,361495.0,25.2,25.54,25.19,25.51,361495.0
2021-02-17 10:30:00,25.52,25.71,25.47,25.69,463424.0,25.52,25.71,25.47,25.69,463424.0
2021-02-17 10:35:00,25.69,25.77,25.58,25.74,428894.0,25.69,25.77,25.58,25.74,428894.0
2021-02-17 10:40:00,25.75,25.87,25.73,25.83,346069.0,25.75,25.87,25.73,25.83,346069.0
2021-02-17 10:45:00,25.82,26.08,25.76,26.05,691476.0,25.82,26.08,25.76,26.05,691476.0
2021-02-17 10:50:00,26.05,26.1,25.76,25.87,612852.0,26.05,26.1,25.76,25.87,612852.0
2021-02-17 10:55:00,25.88,26.15,25.78,26.09,616163.0,25.88,26.15,25.78,26.09,616163.0
2021-02-17 11:00:00,26.09,26.15,25.88,25.89,551080.0,26.09,26.15,25.88,25.89,551080.0
2021-02-17 11:05:00,25.9,25.99,25.82,25.85,443241.0,25.9,25.99,25.82,25.85,443241.0
2021-02-17 11:10:00,25.85,25.86,25.74,25.8,273228.0,25.85,25.86,25.74,25.8,273228.0
2021-02-17 11:15:00,25.79,25.79,25.58,25.6,435113.0,25.79,25.79,25.58,25.6,435113.0
2021-02-17 11:20:00,25.58,25.8,25.57,25.79,211833.0,25.58,25.8,25.57,25.79,211833.0
2021-02-17 11:25:00,25.79,25.79,25.61,25.63,160715.0,25.79,25.79,25.61,25.63,160715.0
2021-02-17 11:30:00,25.63,25.68,25.5,25.57,221075.0,25.63,25.68,25.5,25.57,221075.0
2021-02-17 11:35:00,25.57,25.59,25.45,25.46,162312.0,25.57,25.59,25.45,25.46,162312.0
2021-02-17 11:40:00,25.46,25.53,25.43,25.52,131130.0,25.46,25.53,25.43,25.52,131130.0
2021-02-17 11:45:00,25.52,25.76,25.5,25.75,247909.0,25.52,25.76,25.5,25.75,247909.0
2021-02-17 11:50:00,25.75,25.84,25.66,25.8,215053.0,25.75,25.84,25.66,25.8,215053.0
2021-02-17 11:55:00,25.8,25.8,25.69,25.69,161580.0,25.8,25.8,25.69,25.69,161580.0
2021-02-17 12:00:00,25.69,25.73,25.6,25.61,154423.0,25.69,25.73,25.6,25.61,154423.0
2021-02-17 12:05:00,25.61,25.62,25.54,25.57,107372.0,25.61,25.62,25.54,25.57,107372.0
2021-02-17 12:10:00,25.56,25.59,25.53,25.55,77195.0,25.56,25.59,25.53,25.55,77195.0
2021-02-17 12:15:00,25.55,25.67,25.55,25.62,127029.0,25.55,25.67,25.55,25.62,127029.0
2021-02-17 12:20:00,25.63,25.86,25.62,25.86,170744.0,25.63,25.86,25.62,25.86,170744.0
2021-02-17 12:25:00,25.86,25.95,25.85,25.9,266732.0,25.86,25.95,25.85,25.9,266732.0
2021-02-17 12:30:00,25.9,25.91,25.72,25.73,102564.0,25.9,25.91,25.72,25.73,102564.0
2021-02-17 12:35:00,25.73,25.75,25.67,25.74,107677.0,25.73,25.75,25.67,25.74,107677.0
2021-02-17 12:40:00,25.75,25.78,25.66,25.73,232526.0,25.75,25.78,25.66,25.73,232526.0
2021-02-17 12:45:00,25.73,25.78,25.64,25.65,131090.0,25.73,25.78,25.64,25.65,131090.0
2021-02-17 12:50:00,25.65,25.75,25.63,25.7,62910.0,25.65,25.75,25.63,25.7,62910.0
2021-02-17 12:55:00,25.69,25.77,25.68,25.69,93960.0,25.69,25.77,25.68,25.69,93960.0
2021-02-17 13:00:00,25.69,25.85,25.68,25.8,162199.0,25.69,25.85,25.68,25.8,162199.0
2021-02-17 13:05:00,25.79,25.95,25.75,25.93,227679.0,25.79,25.95,25.75,25.93,227679.0
2021-02-17 13:10:00,25.92,25.99,25.88,25.92,139309.0,25.92,25.99,25.88,25.92,139309.0
2021-02-17 13:15:00,25.91,26.0,25.87,25.95,93533.0,25.91,26.0,25.87,25.95,93533.0
2021-02-17 13:20:00,25.95,25.96,25.82,25.88,144030.0,25.95,25.96,25.82,25.88,144030.0
2021-02-17 13:25:00,25.87,25.87,25.81,25.82,53514.0,25.87,25.87,25.81,25.82,53514.0
2021-02-17 13:30:00,25.84,25.9,25.78,25.85,143712.0,25.84,25.9,25.78,25.85,143712.0
2021-02-17 13:35:00,25.86,25.9,25.84,25.87,76045.0,25.86,25.9,25.84,25.87,76045.0
2021-02-17 13:40:00,25.87,25.95,25.87,25.92,105513.0,25.87,25.95,25.87,25.92,105513.0
2021-02-17 13:45:00,25.92,25.92,25.71,25.71,117695.0,25.92,25.92,25.71,25.71,117695.0
2021-02-17 13:50:00,25.72,25.81,25.68,25.78,187583.0,25.72,25.81,25.68,25.78,187583.0
2021-02-17 13:55:00,25.78,25.83,25.72,25.75,91145.0,25.78,25.83,25.72,25.75,91145.0
2021-02-17 14:00:00,25.75,25.87,25.75,25.84,87805.0,25.75,25.87,25.75,25.84,87805.0
2021-02-17 14:05:00,25.85,25.91,25.83,25.86,97848.0,25.85,25.91,25.83,25.86,97848.0
2021-02-17 14:10:00,25.86,25.88,25.8,25.83,51373.0,25.86,25.88,25.8,25.83,51373.0
2021-02-17 14:15:00,25.82,25.85,25.79,25.79,91549.0,25.82,25.85,25.79,25.79,91549.0
2021-02-17 14:20:00,25.78,25.79,25.73,25.74,52575.0,25.78,25.79,25.73,25.74,52575.0
2021-02-17 14:25:00,25.74,25.76,25.69,25.71,65735.0,25.74,25.76,25.69,25.71,65735.0
2021-02-17 14:30:00,25.72,25.83,25.68,25.82,110164.0,25.72,25.83,25.68,25.82,110164.0
2021-02-17 14:35:00,25.83,25.86,25.81,25.85,129931.0,25.83,25.86,25.81,25.85,129931.0
2021-02-17 14:40:00,25.85,25.85,25.78,25.81,71975.0,25.85,25.85,25.78,25.81,71975.0
2021-02-17 14:45:00,25.81,25.84,25.78,25.8,60770.0,25.81,25.84,25.78,25.8,60770.0
2021-02-17 14:50:00,25.8,25.84,25.79,25.84,68133.0,25.8,25.84,25.79,25.84,68133.0
2021-02-17 14:55:00,25.83,25.84,25.73,25.74,132146.0,25.83,25.84,25.73,25.74,132146.0
2021-02-17 15:00:00,25.74,25.79,25.69,25.78,91723.0,25.74,25.79,25.69,25.78,91723.0
2021-02-17 15:05:00,25.79,25.85,25.79,25.83,73245.0,25.79,25.85,25.79,25.83,73245.0
2021-02-17 15:10:00,25.83,25.85,25.81,25.83,67313.0,25.83,25.85,25.81,25.83,67313.0
2021-02-17 15:15:00,25.84,25.84,25.72,25.72,114182.0,25.84,25.84,25.72,25.72,114182.0
2021-02-17 15:20:00,25.72,25.77,25.71,25.73,108891.0,25.72,25.77,25.71,25.73,108891.0
2021-02-17 15:25:00,25.73,25.74,25.58,25.6,202443.0,25.73,25.74,25.58,25.6,202443.0
2021-02-17 15:30:00,25.6,25.63,25.52,25.6,160305.0,25.6,25.63,25.52,25.6,160305.0
2021-02-17 15:35:00,25.6,25.61,25.49,25.5,230714.0,25.6,25.61,25.49,25.5,230714.0
2021-02-17 15:40:00,25.5,25.56,25.42,25.43,158730.0,25.5,25.56,25.42,25.43,158730.0
2021-02-17 15:45:00,25.43,25.5,25.41,25.47,260680.0,25.43,25.5,25.41,25.47,260680.0
2021-02-17 15:50:00,25.47,25.52,25.43,25.46,218456.0,25.47,25.52,25.43,25.46,218456.0
2021-02-17 15:55:00,25.46,25.47,25.38,25.47,460437.0,25.46,25.47,25.38,25.47,460437.0
2021-02-18 09:30:00,25.11,25.11,24.6,24.73,725912.0,25.11,25.11,24.6,24.73,725912.0
2021-02-18 09:35:00,24.73,25.09,24.72,24.92,326140.0,24.73,25.09,24.72,24.92,326140.0
2021-02-18 09:40:00,24.91,24.91,24.75,24.83,416410.0,24.91,24.91,24.75,24.83,416410.0
2021-02-18 09:45:00,24.82,25.08,24.8,24.96,250434.0,24.82,25.08,24.8,24.96,250434.0
2021-02-18 09:50:00,24.97,24.99,24.8,24.86,203289.0,24.97,24.99,24.8,24.86,203289.0
2021-02-18 09:55:00,24.86,24.98,24.85,24.98,142854.0,24.86,24.98,24.85,24.98,142854.0
2021-02-18 10:00:00,24.98,24.98,24.78,24.79,191342.0,24.98,24.98,24.78,24.79,191342.0
2021-02-18 10:05:00,24.79,24.8,24.61,24.67,287828.0,24.79,24.8,24.61,24.67,287828.0
2021-02-18 10:10:00,24.66,24.83,24.64,24.79,167258.0,24.66,24.83,24.64,24.79,167258.0
2021-02-18 10:15:00,24.78,24.82,24.65,24.65,172056.0,24.78,24.82,24.65,24.65,172056.0
2021-02-18 10:20:00,24.67,24.7,24.47,24.49,394766.0,24.67,24.7,24.47,24.49,394766.0
2021-02-18 10:25:00,24.48,24.48,24.29,24.42,402812.0,24.48,24.48,24.29,24.42,402812.0
2021-02-18 10:30:00,24.42,24.55,24.36,24.53,338232.0,24.42,24.55,24.36,24.53,338232.0
2021-02-18 10:35:00,24.53,24.66,24.51,24.55,294751.0,24.53,24.66,24.51,24.55,294751.0
2021-02-18 10:40:00,24.55,24.59,24.49,24.53,111018.0,24.55,24.59,24.49,24.53,111018.0
2021-02-18 10:45:00,24.52,24.67,24.48,24.65,197275.0,24.52,24.67,24.48,24.65,197275.0
2021-02-18 10:50:00,24.65,24.75,24.62,24.7,217755.0,24.65,24.75,24.62,24.7,217755.0
2021-02-18 10:55:00,24.7,24.7,24.55,24.55,98800.0,24.7,24.7,24.55,24.55,98800.0
2021-02-18 11:00:00,24.57,24.74,24.55,24.73,124636.0,24.57,24.74,24.55,24.73,124636.0
2021-02-18 11:05:00,24.73,24.79,24.71,24.74,86454.0,24.73,24.79,24.71,24.74,86454.0
2021-02-18 11:10:00,24.73,24.76,24.6,24.63,103725.0,24.73,24.76,24.6,24.63,103725.0
2021-02-18 11:15:00,24.62,24.74,24.6,24.67,214012.0,24.62,24.74,24.6,24.67,214012.0
2021-02-18 11:20:00,24.67,24.74,24.63,24.68,162363.0,24.67,24.74,24.63,24.68,162363.0
2021-02-18 11:25:00,24.68,24.71,24.63,24.63,83264.0,24.68,24.71,24.63,24.63,83264.0
2021-02-18 11:30:00,24.64,24.78,24.62,24.71,87501.0,24.64,24.78,24.62,24.71,87501.0
2021-02-18 11:35:00,24.71,24.79,24.69,24.73,60593.0,24.71,24.79,24.69,24.73,60593.0
2021-02-18 11:40:00,24.73,24.84,24.73,24.83,91965.0,24.73,24.84,24.73,24.83,91965.0
2021-02-18 11:45:00,24.83,24.86,24.79,24.81,50561.0,24.83,24.86,24.79,24.81,50561.0
2021-02-18 11:50:00,24.8,24.85,24.78,24.81,147102.0,24.8,24.85,24.78,24.81,147102.0
2021-02-18 11:55:00,24.8,24.83,24.74,24.76,67273.0,24.8,24.83,24.74,24.76,67273.0
2021-02-18 12:00:00,24.77,24.83,24.75,24.76,63954.0,24.77,24.83,24.75,24.76,63954.0
2021-02-18 12:05:00,24.75,24.76,24.66,24.67,62339.0,24.75,24.76,24.66,24.67,62339.0
2021-02-18 12:10:00,24.67,24.7,24.65,24.66,62690.0,24.67,24.7,24.65,24.66,62690.0
2021-02-18 12:15:00,24.66,24.66,24.56,24.61,146571.0,24.66,24.66,24.56,24.61,146571.0
2021-02-18 12:20:00,24.61,24.65,24.58,24.63,80003.0,24.61,24.65,24.58,24.63,80003.0
2021-02-18 12:25:00,24.64,24.66,24.6,24.63,70441.0,24.64,24.66,24.6,24.63,70441.0
2021-02-18 12:30:00,24.63,24.68,24.6,24.66,41275.0,24.63,24.68,24.6,24.66,41275.0
2021-02-18 12:35:00,24.67,24.71,24.64,24.69,102131.0,24.67,24.71,24.64,24.69,102131.0
2021-02-18 12:40:00,24.7,24.77,24.69,24.71,103221.0,24.7,24.77,24.69,24.71,103221.0
2021-02-18 12:45:00,24.7,24.78,24.7,24.77,63339.0,24.7,24.78,24.7,24.77,63339.0
2021-02-18 12:50:00,24.77,24.77,24.67,24.7,45367.0,24.77,24.77,24.67,24.7,45367.0
2021-02-18 12:55:00,24.69,24.74,24.63,24.64,47526.0,24.69,24.74,24.63,24.64,47526.0
2021-02-18 13:00:00,24.65,24.66,24.58,24.62,71338.0,24.65,24.66,24.58,24.62,71338.0
2021-02-18 13:05:00,24.63,24.67,24.62,24.65,31521.0,24.63,24.67,24.62,24.65,31521.0
2021-02-18 13:10:00,24.64,24.65,24.58,24.61,50551.0,24.64,24.65,24.58,24.61,50551.0
2021-02-18 13:15:00,24.61,24.66,24.58,24.64,60381.0,24.61,24.66,24.58,24.64,60381.0
2021-02-18 13:20:00,24.64,24.78,24.62,24.77,152776.0,24.64,24.78,24.62,24.77,152776.0
2021-02-18 13:25:00,24.78,24.88,24.78,24.86,173808.0,24.78,24.88,24.78,24.86,173808.0
2021-02-18 13:30:00,24.86,24.94,24.84,24.91,179370.0,24.86,24.94,24.84,24.91,179370.0
2021-02-18 13:35:00,24.91,24.95,24.87,24.93,157827.0,24.91,24.95,24.87,24.93,157827.0
2021-02-18 13:40:00,24.93,24.96,24.88,24.92,66623.0,24.93,24.96,24.88,24.92,66623.0
2021-02-18 13:45:00,24.94,24.96,24.92,24.94,46219.0,24.94,24.96,24.92,24.94,46219.0
2021-02-18 13:50:00,24.93,25.01,24.93,24.98,127403.0,24.93,25.01,24.93,24.98,127403.0
2021-02-18 13:55:00,24.97,25.03,24.94,24.99,95631.0,24.97,25.03,24.94,24.99,95631.0
2021-02-18 14:00:00,24.99,25.06,24.98,25.05,166169.0,24.99,25.06,24.98,25.05,166169.0
2021-02-18 14:05:00,25.05,25.08,24.99,25.04,147602.0,25.05,25.08,24.99,25.04,147602.0
2021-02-18 14:10:00,25.03,25.06,25.0,25.05,46870.0,25.03,25.06,25.0,25.05,46870.0
2021-02-18 14:15:00,25.05,25.07,24.97,24.99,75162.0,25.05,25.07,24.97,24.99,75162.0
2021-02-18 14:20:00,24.99,25.04,24.95,25.02,58612.0,24.99,25.04,24.95,25.02,58612.0
2021-02-18 14:25:00,25.01,25.06,25.0,25.03,41229.0,25.01,25.06,25.0,25.03,41229.0
2021-02-18 14:30:00,25.03,25.06,25.0,25.05,94193.0,25.03,25.06,25.0,25.05,94193.0
2021-02-18 14:35:00,25.05,25.1,25.02,25.09,57563.0,25.05,25.1,25.02,25.09,57563.0
2021-02-18 14:40:00,25.09,25.35,25.08,25.3,411921.0,25.09,25.35,25.08,25.3,411921.0
2021-02-18 14:45:00,25.29,25.35,25.29,25.34,140970.0,25.29,25.35,25.29,25.34,140970.0
2021-02-18 14:50:00,25.34,25.35,25.3,25.34,130930.0,25.34,25.35,25.3,25.34,130930.0
2021-02-18 14:55:00,25.33,25.34,25.25,25.32,119383.0,25.33,25.34,25.25,25.32,119383.0
2021-02-18 15:00:00,25.32,25.35,25.29,25.33,74045.0,25.32,25.35,25.29,25.33,74045.0
2021-02-18 15:05:00,25.32,25.4,25.32,25.38,59338.0,25.32,25.4,25.32,25.38,59338.0
2021-02-18 15:10:00,25.38,25.39,25.32,25.33,56993.0,25.38,25.39,25.32,25.33,56993.0
2021-02-18 15:15:00,25.34,25.35,25.3,25.3,91627.0,25.34,25.35,25.3,25.3,91627.0
2021-02-18 15:20:00,25.3,25.32,25.24,25.24,98404.0,25.3,25.32,25.24,25.24,98404.0
2021-02-18 15:25:00,25.24,25.28,25.24,25.27,49631.0,25.24,25.28,25.24,25.27,49631.0
2021-02-18 15:30:00,25.27,25.32,25.23,25.3,113515.0,25.27,25.32,25.23,25.3,113515.0
2021-02-18 15:35:00,25.31,25.35,25.28,25.28,83992.0,25.31,25.35,25.28,25.28,83992.0
2021-02-18 15:40:00,25.28,25.34,25.26,25.3,91663.0,25.28,25.34,25.26,25.3,91663.0
2021-02-18 15:45:00,25.3,25.36,25.29,25.3,221908.0,25.3,25.36,25.29,25.3,221908.0
2021-02-18 15:50:00,25.31,25.33,25.24,25.25,193050.0,25.31,25.33,25.24,25.25,193050.0
2021-02-18 15:55:00,25.25,25.25,25.15,25.22,419726.0,25.25,25.25,25.15,25.22,419726.0
2021-02-19 09:30:00,25.76,26.25,25.51,26.18,797594.0,25.76,26.25,25.51,26.18,797594.0
2021-02-19 09:35:00,26.17,26.33,25.73,26.22,787774.0,26.17,26.33,25.73,26.22,787774.0
2021-02-19 09:40:00,26.2,26.23,25.85,25.98,448433.0,26.2,26.23,25.85,25.98,448433.0
2021-02-19 09:45:00,25.99,26.45,25.98,26.4,611539.0,25.99,26.45,25.98,26.4,611539.0
2021-02-19 09:50:00,26.39,26.54,26.31,26.51,627232.0,26.39,26.54,26.31,26.51,627232.0
2021-02-19 09:55:00,26.51,26.6,26.36,26.51,550101.0,26.51,26.6,26.36,26.51,550101.0
2021-02-19 10:00:00,26.51,26.57,26.4,26.49,280241.0,26.51,26.57,26.4,26.49,280241.0
2021-02-19 10:05:00,26.49,26.71,26.47,26.66,539007.0,26.49,26.71,26.47,26.66,539007.0
2021-02-19 10:10:00,26.66,26.67,26.57,26.6,294489.0,26.66,26.67,26.57,26.6,294489.0
2021-02-19 10:15:00,26.6,26.63,26.5,26.52,350134.0,26.6,26.63,26.5,26.52,350134.0
2021-02-19 10:20:00,26.51,26.54,26.41,26.48,352894.0,26.51,26.54,26.41,26.48,352894.0
2021-02-19 10:25:00,26.46,26.69,26.36,26.36,417406.0,26.46,26.69,26.36,26.36,417406.0
2021-02-19 10:30:00,26.37,26.52,26.37,26.48,340016.0,26.37,26.52,26.37,26.48,340016.0
2021-02-19 10:35:00,26.48,26.53,26.35,26.51,314226.0,26.48,26.53,26.35,26.51,314226.0
2021-02-19 10:40:00,26.52,26.6,26.49,26.51,181487.0,26.52,26.6,26.49,26.51,181487.0
2021-02-19 10:45:00,26.51,26.6,26.49,26.57,223964.0,26.51,26.6,26.49,26.57,223964.0
2021-02-19 10:50:00,26.57,26.65,26.56,26.58,135990.0,26.57,26.65,26.56,26.58,135990.0
2021-02-19 10:55:00,26.57,26.7,26.54,26.64,222120.0,26.57,26.7,26.54,26.64,222120.0
2021-02-19 11:00:00,26.63,26.73,26.58,26.72,209754.0,26.63,26.73,26.58,26.72,209754.0
2021-02-19 11:05:00,26.72,26.75,26.66,26.72,236659.0,26.72,26.75,26.66,26.72,236659.0
2021-02-19 11:10:00,26.72,26.74,26.6,26.61,115711.0,26.72,26.74,26.6,26.61,115711.0
2021-02-19 11:15:00,26.6,26.7,26.5,26.52,188526.0,26.6,26.7,26.5,26.52,188526.0
2021-02-19 11:20:00,26.51,26.6,26.49,26.52,187377.0,26.51,26.6,26.49,26.52,187377.0
2021-02-19 11:25:00,26.51,26.56,26.48,26.51,101466.0,26.51,26.56,26.48,26.51,101466.0
2021-02-19 11:30:00,26.51,26.65,26.5,26.64,208568.0,26.51,26.65,26.5,26.64,208568.0
2021-02-19 11:35:00,26.64,26.75,26.6,26.68,225839.0,26.64,26.75,26.6,26.68,225839.0
2021-02-19 11:40:00,26.68,26.85,26.67,26.84,284131.0,26.68,26.85,26.67,26.84,284131.0
2021-02-19 11:45:00,26.84,26.87,26.76,26.77,152789.0,26.84,26.87,26.76,26.77,152789.0
2021-02-19 11:50:00,26.76,26.82,26.72,26.73,123462.0,26.76,26.82,26.72,26.73,123462.0
2021-02-19 11:55:00,26.73,26.75,26.64,26.65,158443.0,26.73,26.75,26.64,26.65,158443.0
2021-02-19 12:00:00,26.65,26.72,26.65,26.71,121588.0,26.65,26.72,26.65,26.71,121588.0
2021-02-19 12:05:00,26.71,26.72,26.63,26.64,84981.0,26.71,26.72,26.63,26.64,84981.0
2021-02-19 12:10:00,26.63,26.75,26.61,26.73,95599.0,26.63,26.75,26.61,26.73,95599.0
2021-02-19 12:15:00,26.73,26.79,26.72,26.74,69784.0,26.73,26.79,26.72,26.74,69784.0
2021-02-19 12:20:00,26.74,26.77,26.64,26.69,164472.0,26.74,26.77,26.64,26.69,164472.0
2021-02-19 12:25:00,26.7,26.76,26.66,26.68,104166.0,26.7,26.76,26.66,26.68,104166.0
2021-02-19 12:30:00,26.69,26.82,26.66,26.8,238240.0,26.69,26.82,26.66,26.8,238240.0
2021-02-19 12:35:00,26.81,26.83,26.75,26.77,108388.0,26.81,26.83,26.75,26.77,108388.0
2021-02-19 12:40:00,26.77,26.77,26.48,26.54,367404.0,26.77,26.77,26.48,26.54,367404.0
2021-02-19 12:45:00,26.54,26.64,26.51,26.53,112881.0,26.54,26.64,26.51,26.53,112881.0
2021-02-19 12:50:00,26.53,26.53,26.46,26.48,145295.0,26.53,26.53,26.46,26.48,145295.0
2021-02-19 12:55:00,26.49,26.62,26.45,26.61,177659.0,26.49,26.62,26.45,26.61,177659.0
2021-02-19 13:00:00,26.6,26.66,26.59,26.65,111986.0,26.6,26.66,26.59,26.65,111986.0
2021-02-19 13:05:00,26.65,26.67,26.58,26.58,65968.0,26.65,26.67,26.58,26.58,65968.0
2021-02-19 13:10:00,26.58,26.66,26.55,26.61,99522.0,26.58,26.66,26.55,26.61,99522.0
2021-02-19 13:15:00,26.6,26.61,26.55,26.59,46080.0,26.6,26.61,26.55,26.59,46080.0
2021-02-19 13:20:00,26.59,26.68,26.57,26.66,81908.0,26.59,26.68,26.57,26.66,81908.0
2021-02-19 13:25:00,26.67,26.69,26.63,26.67,43410.0,26.67,26.69,26.63,26.67,43410.0
2021-02-19 13:30:00,26.66,26.69,26.64,26.65,49579.0,26.66,26.69,26.64,26.65,49579.0
2021-02-19 13:35:00,26.66,26.76,26.65,26.74,96147.0,26.66,26.76,26.65,26.74,96147.0
2021-02-19 13:40:00,26.73,26.8,26.73,26.78,122068.0,26.73,26.8,26.73,26.78,122068.0
2021-02-19 13:45:00,26.79,26.8,26.68,26.69,115533.0,26.79,26.8,26.68,26.69,115533.0
2021-02-19 13:50:00,26.68,26.69,26.57,26.62,199663.0,26.68,26.69,26.57,26.62,199663.0
2021-02-19 13:55:00,26.62,26.73,26.61,26.72,164740.0,26.62,26.73,26.61,26.72,164740.0
2021-02-19 14:00:00,26.72,26.73,26.66,26.69,73767.0,26.72,26.73,26.66,26.69,73767.0
2021-02-19 14:05:00,26.69,26.72,26.66,26.67,76090.0,26.69,26.72,26.66,26.67,76090.0
2021-02-19 14:10:00,26.67,26.74,26.66,26.67,99852.0,26.67,26.74,26.66,26.67,99852.0
2021-02-19 14:15:00,26.67,26.73,26.63,26.73,131056.0,26.67,26.73,26.63,26.73,131056.0
2021-02-19 14:20:00,26.72,26.73,26.63,26.65,70750.0,26.72,26.73,26.63,26.65,70750.0
2021-02-19 14:25:00,26.65,26.72,26.65,26.68,224122.0,26.65,26.72,26.65,26.68,224122.0
2021-02-19 14:30:00,26.68,26.87,26.68,26.85,340907.0,26.68,26.87,26.68,26.85,340907.0
2021-02-19 14:35:00,26.84,26.84,26.77,26.8,62217.0,26.84,26.84,26.77,26.8,62217.0
2021-02-19 14:40:00,26.8,26.8,26.7,26.75,87502.0,26.8,26.8,26.7,26.75,87502.0
2021-02-19 14:45:00,26.74,26.82,26.72,26.8,107007.0,26.74,26.82,26.72,26.8,107007.0
2021-02-19 14:50:00,26.8,26.88,26.79,26.83,110834.0,26.8,26.88,26.79,26.83,110834.0
2021-02-19 14:55:00,26.84,26.85,26.81,26.83,73982.0,26.84,26.85,26.81,26.83,73982.0
2021-02-19 15:00:00,26.82,26.86,26.79,26.86,92427.0,26.82,26.86,26.79,26.86,92427.0
2021-02-19 15:05:00,26.86,26.86,26.81,26.82,102821.0,26.86,26.86,26.81,26.82,102821.0
2021-02-19 15:10:00,26.83,26.87,26.8,26.82,137128.0,26.83,26.87,26.8,26.82,137128.0
2021-02-19 15:15:00,26.82,26.84,26.78,26.8,69569.0,26.82,26.84,26.78,26.8,69569.0
2021-02-19 15:20:00,26.8,26.85,26.79,26.82,102884.0,26.8,26.85,26.79,26.82,102884.0
2021-02-19 15:25:00,26.83,26.84,26.79,26.82,91369.0,26.83,26.84,26.79,26.82,91369.0
2021-02-19 15:30:00,26.82,26.98,26.81,26.98,363315.0,26.82,26.98,26.81,26.98,363315.0
2021-02-19 15:35:00,26.98,26.99,26.88,26.93,278559.0,26.98,26.99,26.88,26.93,278559.0
2021-02-19 15:40:00,26.94,26.96,26.84,26.84,247200.0,26.94,26.96,26.84,26.84,247200.0
2021-02-19 15:45:00,26.84,26.9,26.81,26.82,247790.0,26.84,26.9,26.81,26.82,247790.0
2021-02-19 15:50:00,26.82,26.89,26.81,26.82,255145.0,26.82,26.89,26.81,26.82,255145.0
2021-02-19 15:55:00,26.83,26.86,26.79,26.84,596691.0,26.83,26.86,26.79,26.84,596691.0
2021-02-22 09:30:00,27.48,27.64,26.91,26.93,1373378.0,27.48,27.64,26.91,26.93,1373378.0
2021-02-22 09:35:00,26.93,27.3,26.91,27.29,764846.0,26.93,27.3,26.91,27.29,764846.0
2021-02-22 09:40:00,27.29,27.53,27.1,27.46,570073.0,27.29,27.53,27.1,27.46,570073.0
2021-02-22 09:45:00,27.47,27.59,27.41,27.47,551010.0,27.47,27.59,27.41,27.47,551010.0
2021-02-22 09:50:00,27.47,27.77,27.38,27.74,479138.0,27.47,27.77,27.38,27.74,479138.0
2021-02-22 09:55:00,27.74,28.05,27.72,27.98,725420.0,27.74,28.05,27.72,27.98,725420.0
2021-02-22 10:00:00,27.97,28.15,27.94,28.03,739289.0,27.97,28.15,27.94,28.03,739289.0
2021-02-22 10:05:00,28.04,28.34,28.01,28.34,590006.0,28.04,28.34,28.01,28.34,590006.0
2021-02-22 10:10:00,28.34,28.55,28.25,28.43,754039.0,28.34,28.55,28.25,28.43,754039.0
2021-02-22 10:15:00,28.45,28.85,28.39,28.82,1093911.0,28.45,28.85,28.39,28.82,1093911.0
2021-02-22 10:20:00,28.83,29.37,28.8,29.12,1520654.0,28.83,29.37,28.8,29.12,1520654.0
2021-02-22 10:25:00,29.12,29.22,28.98,29.07,1066126.0,29.12,29.22,28.98,29.07,1066126.0
2021-02-22 10:30:00,29.07,29.19,28.84,29.12,868298.0,29.07,29.19,28.84,29.12,868298.0
2021-02-22 10:35:00,29.12,29.34,28.99,29.25,824119.0,29.12,29.34,28.99,29.25,824119.0
2021-02-22 10:40:00,29.24,29.67,29.23,29.55,1295356.0,29.24,29.67,29.23,29.55,1295356.0
2021-02-22 10:45:00,29.54,29.79,29.44,29.47,971180.0,29.54,29.79,29.44,29.47,971180.0
2021-02-22 10:50:00,29.48,29.56,29.37,29.51,587656.0,29.48,29.56,29.37,29.51,587656.0
2021-02-22 10:55:00,29.52,29.57,29.33,29.34,507224.0,29.52,29.57,29.33,29.34,507224.0
2021-02-22 11:00:00,29.35,29.5,29.24,29.25,394987.0,29.35,29.5,29.24,29.25,394987.0
2021-02-22 11:05:00,29.26,29.3,28.95,28.95,695459.0,29.26,29.3,28.95,28.95,695459.0
2021-02-22 11:10:00,28.95,28.96,28.71,28.91,1030351.0,28.95,28.96,28.71,28.91,1030351.0
2021-02-22 11:15:00,28.91,28.97,28.66,28.69,592923.0,28.91,28.97,28.66,28.69,592923.0
2021-02-22 11:20:00,28.69,29.09,28.69,29.03,543380.0,28.69,29.09,28.69,29.03,543380.0
2021-02-22 11:25:00,29.03,29.13,28.93,29.09,287812.0,29.03,29.13,28.93,29.09,287812.0
2021-02-22 11:30:00,29.09,29.25,29.05,29.18,307434.0,29.09,29.25,29.05,29.18,307434.0
2021-02-22 11:35:00,29.2,29.37,29.2,29.33,279417.0,29.2,29.37,29.2,29.33,279417.0
2021-02-22 11:40:00,29.35,29.37,29.2,29.3,258790.0,29.35,29.37,29.2,29.3,258790.0
2021-02-22 11:45:00,29.31,29.36,29.25,29.31,140003.0,29.31,29.36,29.25,29.31,140003.0
2021-02-22 11:50:00,29.3,29.43,29.29,29.37,176903.0,29.3,29.43,29.29,29.37,176903.0
2021-02-22 11:55:00,29.36,29.46,29.34,29.43,216682.0,29.36,29.46,29.34,29.43,216682.0
2021-02-22 12:00:00,29.42,29.43,29.15,29.22,245591.0,29.42,29.43,29.15,29.22,245591.0
2021-02-22 12:05:00,29.21,29.27,29.16,29.17,123157.0,29.21,29.27,29.16,29.17,123157.0
2021-02-22 12:10:00,29.17,29.3,29.16,29.29,109558.0,29.17,29.3,29.16,29.29,109558.0
2021-02-22 12:15:00,29.28,29.28,29.15,29.16,130315.0,29.28,29.28,29.15,29.16,130315.0
2021-02-22 12:20:00,29.15,29.18,29.01,29.12,387662.0,29.15,29.18,29.01,29.12,387662.0
2021-02-22 12:25:00,29.12,29.32,29.08,29.23,196945.0,29.12,29.32,29.08,29.23,196945.0
2021-02-22 12:30:00,29.23,29.37,29.23,29.36,146986.0,29.23,29.37,29.23,29.36,146986.0
2021-02-22 12:35:00,29.35,29.38,29.29,29.32,171692.0,29.35,29.38,29.29,29.32,171692.0
2021-02-22 12:40:00,29.32,29.4,29.24,29.39,159151.0,29.32,29.4,29.24,29.39,159151.0
2021-02-22 12:45:00,29.39,29.43,29.25,29.38,190097.0,29.39,29.43,29.25,29.38,190097.0
2021-02-22 12:50:00,29.36,29.52,29.35,29.4,310852.0,29.36,29.52,29.35,29.4,310852.0
2021-02-22 12:55:00,29.4,29.42,29.29,29.3,119418.0,29.4,29.42,29.29,29.3,119418.0
2021-02-22 13:00:00,29.31,29.37,29.23,29.26,152002.0,29.31,29.37,29.23,29.26,152002.0
2021-02-22 13:05:00,29.26,29.31,29.17,29.26,116398.0,29.26,29.31,29.17,29.26,116398.0
2021-02-22 13:10:00,29.26,29.29,29.19,29.28,130496.0,29.26,29.29,29.19,29.28,130496.0
2021-02-22 13:15:00,29.29,29.31,29.24,29.27,210758.0,29.29,29.31,29.24,29.27,210758.0
2021-02-22 13:20:00,29.28,29.39,29.27,29.31,202579.0,29.28,29.39,29.27,29.31,202579.0
2021-02-22 13:25:00,29.32,29.43,29.31,29.39,169791.0,29.32,29.43,29.31,29.39,169791.0
2021-02-22 13:30:00,29.38,29.45,29.36,29.43,113623.0,29.38,29.45,29.36,29.43,113623.0
2021-02-22 13:35:00,29.43,29.51,29.42,29.44,291311.0,29.43,29.51,29.42,29.44,291311.0
2021-02-22 13:40:00,29.44,29.5,29.27,29.3,194271.0,29.44,29.5,29.27,29.3,194271.0
2021-02-22 13:45:00,29.31,29.37,29.26,29.33,105028.0,29.31,29.37,29.26,29.33,105028.0
2021-02-22 13:50:00,29.32,29.43,29.27,29.34,137555.0,29.32,29.43,29.27,29.34,137555.0
2021-02-22 13:55:00,29.34,29.35,29.22,29.29,137237.0,29.34,29.35,29.22,29.29,137237.0
2021-02-22 14:00:00,29.27,29.37,29.22,29.35,159134.0,29.27,29.37,29.22,29.35,159134.0
2021-02-22 14:05:00,29.36,29.41,29.3,29.32,116305.0,29.36,29.41,29.3,29.32,116305.0
2021-02-22 14:10:00,29.31,29.42,29.29,29.42,134596.0,29.31,29.42,29.29,29.42,134596.0
2021-02-22 14:15:00,29.41,29.47,29.26,29.28,144736.0,29.41,29.47,29.26,29.28,144736.0
2021-02-22 14:20:00,29.29,29.35,29.26,29.35,111922.0,29.29,29.35,29.26,29.35,111922.0
2021-02-22 14:25:00,29.36,29.4,29.32,29.37,96032.0,29.36,29.4,29.32,29.37,96032.0
2021-02-22 14:30:00,29.37,29.43,29.34,29.39,98077.0,29.37,29.43,29.34,29.39,98077.0
2021-02-22 14:35:00,29.39,29.4,29.28,29.36,116333.0,29.39,29.4,29.28,29.36,116333.0
2021-02-22 14:40:00,29.37,29.41,29.25,29.25,311484.0,29.37,29.41,29.25,29.25,311484.0
2021-02-22 14:45:00,29.26,29.28,29.0,29.03,425888.0,29.26,29.28,29.0,29.03,425888.0
2021-02-22 14:50:00,29.04,29.17,29.02,29.12,145357.0,29.04,29.17,29.02,29.12,145357.0
2021-02-22 14:55:00,29.12,29.17,29.04,29.12,214644.0,29.12,29.17,29.04,29.12,214644.0
2021-02-22 15:00:00,29.14,29.17,29.1,29.15,126379.0,29.14,29.17,29.1,29.15,126379.0
2021-02-22 15:05:00,29.15,29.18,29.0,29.01,162923.0,29.15,29.18,29.0,29.01,162923.0
2021-02-22 15:10:00,29.01,29.04,28.76,28.78,450677.0,29.01,29.04,28.76,28.78,450677.0
2021-02-22 15:15:00,28.77,28.87,28.72,28.85,321402.0,28.77,28.87,28.72,28.85,321402.0
2021-02-22 15:20:00,28.87,28.87,28.57,28.58,273580.0,28.87,28.87,28.57,28.58,273580.0
2021-02-22 15:25:00,28.58,28.68,28.56,28.62,389413.0,28.58,28.68,28.56,28.62,389413.0
2021-02-22 15:30:00,28.63,28.91,28.59,28.83,417806.0,28.63,28.91,28.59,28.83,417806.0
2021-02-22 15:35:00,28.83,28.84,28.57,28.6,305157.0,28.83,28.84,28.57,28.6,305157.0
2021-02-22 15:40:00,28.6,28.65,28.56,28.61,190852.0,28.6,28.65,28.56,28.61,190852.0
2021-02-22 15:45:00,28.61,28.69,28.48,28.5,372809.0,28.61,28.69,28.48,28.5,372809.0
2021-02-22 15:50:00,28.49,28.62,28.48,28.53,274793.0,28.49,28.62,28.48,28.53,274793.0
2021-02-22 15:55:00,28.53,28.59,28.51,28.56,459781.0,28.53,28.59,28.51,28.56,459781.0
2021-02-23 09:30:00,28.66,28.93,28.16,28.45,899334.0,28.66,28.93,28.16,28.45,899334.0
2021-02-23 09:35:00,28.43,28.56,27.54,27.67,967506.0,28.43,28.56,27.54,27.67,967506.0
2021-02-23 09:40:00,27.65,27.65,26.25,26.53,1506449.0,27.65,27.65,26.25,26.53,1506449.0
2021-02-23 09:45:00,26.55,26.95,26.41,26.63,705395.0,26.55,26.95,26.41,26.63,705395.0
2021-02-23 09:50:00,26.63,27.24,26.6,27.22,533922.0,26.63,27.24,26.6,27.22,533922.0
2021-02-23 09:55:00,27.22,27.32,27.0,27.27,608781.0,27.22,27.32,27.0,27.27,608781.0
2021-02-23 10:00:00,27.26,27.56,27.13,27.46,605152.0,27.26,27.56,27.13,27.46,605152.0
2021-02-23 10:05:00,27.47,27.72,27.21,27.58,435217.0,27.47,27.72,27.21,27.58,435217.0
2021-02-23 10:10:00,27.58,27.86,27.55,27.84,441233.0,27.58,27.86,27.55,27.84,441233.0
2021-02-23 10:15:00,27.82,27.86,27.61,27.73,375372.0,27.82,27.86,27.61,27.73,375372.0
2021-02-23 10:20:00,27.71,27.98,27.55,27.98,457329.0,27.71,27.98,27.55,27.98,457329.0
2021-02-23 10:25:00,27.99,28.08,27.86,27.95,403597.0,27.99,28.08,27.86,27.95,403597.0
2021-02-23 10:30:00,27.93,28.03,27.67,27.94,328158.0,27.93,28.03,27.67,27.94,328158.0
2021-02-23 10:35:00,27.94,28.13,27.85,28.02,245143.0,27.94,28.13,27.85,28.02,245143.0
2021-02-23 10:40:00,28.02,28.29,27.93,28.23,297964.0,28.02,28.29,27.93,28.23,297964.0
2021-02-23 10:45:00,28.22,28.41,28.19,28.29,281984.0,28.22,28.41,28.19,28.29,281984.0
2021-02-23 10:50:00,28.29,28.33,27.95,28.05,230245.0,28.29,28.33,27.95,28.05,230245.0
2021-02-23 10:55:00,28.07,28.1,27.82,27.87,255787.0,28.07,28.1,27.82,27.87,255787.0
2021-02-23 11:00:00,27.88,28.34,27.87,28.23,257810.0,27.88,28.34,27.87,28.23,257810.0
2021-02-23 11:05:00,28.24,28.48,28.07,28.4,264090.0,28.24,28.48,28.07,28.4,264090.0
2021-02-23 11:10:00,28.4,28.4,27.98,28.06,223750.0,28.4,28.4,27.98,28.06,223750.0
2021-02-23 11:15:00,28.1,28.16,27.84,27.89,257863.0,28.1,28.16,27.84,27.89,257863.0
2021-02-23 11:20:00,27.89,27.91,27.5,27.55,565786.0,27.89,27.91,27.5,27.55,565786.0
2021-02-23 11:25:00,27.55,27.67,27.5,27.63,243977.0,27.55,27.67,27.5,27.63,243977.0
2021-02-23 11:30:00,27.63,27.78,27.5,27.74,306290.0,27.63,27.78,27.5,27.74,306290.0
2021-02-23 11:35:00,27.73,27.76,27.62,27.65,195779.0,27.73,27.76,27.62,27.65,195779.0
2021-02-23 11:40:00,27.66,27.75,27.53,27.58,154921.0,27.66,27.75,27.53,27.58,154921.0
2021-02-23 11:45:00,27.57,27.75,27.57,27.67,118289.0,27.57,27.75,27.57,27.67,118289.0
2021-02-23 11:50:00,27.65,27.83,27.62,27.83,197477.0,27.65,27.83,27.62,27.83,197477.0
2021-02-23 11:55:00,27.81,27.97,27.72,27.96,164755.0,27.81,27.97,27.72,27.96,164755.0
2021-02-23 12:00:00,27.96,28.06,27.78,27.8,238323.0,27.96,28.06,27.78,27.8,238323.0
2021-02-23 12:05:00,27.8,27.91,27.8,27.88,74724.0,27.8,27.91,27.8,27.88,74724.0
2021-02-23 12:10:00,27.87,27.98,27.79,27.88,136630.0,27.87,27.98,27.79,27.88,136630.0
2021-02-23 12:15:00,27.86,27.99,27.79,27.98,118514.0,27.86,27.99,27.79,27.98,118514.0
2021-02-23 12:20:00,27.99,27.99,27.83,27.9,84345.0,27.99,27.99,27.83,27.9,84345.0
2021-02-23 12:25:00,27.9,28.04,27.9,28.02,123625.0,27.9,28.04,27.9,28.02,123625.0
2021-02-23 12:30:00,28.03,28.12,28.02,28.06,99747.0,28.03,28.12,28.02,28.06,99747.0
2021-02-23 12:35:00,28.05,28.05,27.86,27.93,138709.0,28.05,28.05,27.86,27.93,138709.0
2021-02-23 12:40:00,27.92,28.02,27.92,27.99,111092.0,27.92,28.02,27.92,27.99,111092.0
2021-02-23 12:45:00,27.98,28.07,27.97,28.03,87162.0,27.98,28.07,27.97,28.03,87162.0
2021-02-23 12:50:00,28.03,28.15,28.0,28.14,108476.0,28.03,28.15,28.0,28.14,108476.0
2021-02-23 12:55:00,28.15,28.24,28.01,28.03,144392.0,28.15,28.24,28.01,28.03,144392.0
2021-02-23 13:00:00,28.05,28.12,27.99,28.03,122440.0,28.05,28.12,27.99,28.03,122440.0
2021-02-23 13:05:00,28.02,28.12,28.02,28.12,101102.0,28.02,28.12,28.02,28.12,101102.0
2021-02-23 13:10:00,28.12,28.17,28.04,28.16,171805.0,28.12,28.17,28.04,28.16,171805.0
2021-02-23 13:15:00,28.17,28.23,28.08,28.18,166323.0,28.17,28.23,28.08,28.18,166323.0
2021-02-23 13:20:00,28.19,28.19,28.04,28.15,191194.0,28.19,28.19,28.04,28.15,191194.0
2021-02-23 13:25:00,28.14,28.19,28.06,28.16,169548.0,28.14,28.19,28.06,28.16,169548.0
2021-02-23 13:30:00,28.17,28.17,28.05,28.14,83883.0,28.17,28.17,28.05,28.14,83883.0
2021-02-23 13:35:00,28.12,28.33,28.1,28.3,159962.0,28.12,28.33,28.1,28.3,159962.0
2021-02-23 13:40:00,28.29,28.33,28.19,28.28,124743.0,28.29,28.33,28.19,28.28,124743.0
2021-02-23 13:45:00,28.28,28.38,28.25,28.38,104255.0,28.28,28.38,28.25,28.38,104255.0
2021-02-23 13:50:00,28.37,28.48,28.32,28.47,127408.0,28.37,28.48,28.32,28.47,127408.0
2021-02-23 13:55:00,28.48,28.58,28.43,28.48,200959.0,28.48,28.58,28.43,28.48,200959.0
2021-02-23 14:00:00,28.48,28.7,28.45,28.69,193885.0,28.48,28.7,28.45,28.69,193885.0
2021-02-23 14:05:00,28.69,28.75,28.62,28.67,191673.0,28.69,28.75,28.62,28.67,191673.0
2021-02-23 14:10:00,28.67,28.76,28.63,28.69,152462.0,28.67,28.76,28.63,28.69,152462.0
2021-02-23 14:15:00,28.69,28.79,28.67,28.76,199393.0,28.69,28.79,28.67,28.76,199393.0
2021-02-23 14:20:00,28.77,28.78,28.67,28.78,156990.0,28.77,28.78,28.67,28.78,156990.0
2021-02-23 14:25:00,28.78,28.83,28.71,28.79,162125.0,28.78,28.83,28.71,28.79,162125.0
2021-02-23 14:30:00,28.79,28.86,28.63,28.65,153220.0,28.79,28.86,28.63,28.65,153220.0
2021-02-23 14:35:00,28.65,28.74,28.53,28.73,266873.0,28.65,28.74,28.53,28.73,266873.0
2021-02-23 14:40:00,28.74,28.85,28.73,28.78,177254.0,28.74,28.85,28.73,28.78,177254.0
2021-02-23 14:45:00,28.77,28.81,28.67,28.71,137612.0,28.77,28.81,28.67,28.71,137612.0
2021-02-23 14:50:00,28.7,28.72,28.57,28.61,268572.0,28.7,28.72,28.57,28.61,268572.0
2021-02-23 14:55:00,28.61,28.71,28.57,28.71,87304.0,28.61,28.71,28.57,28.71,87304.0
2021-02-23 15:00:00,28.71,28.74,28.66,28.71,88792.0,28.71,28.74,28.66,28.71,88792.0
2021-02-23 15:05:00,28.71,28.77,28.68,28.75,146900.0,28.71,28.77,28.68,28.75,146900.0
2021-02-23 15:10:00,28.74,28.8,28.67,28.78,128627.0,28.74,28.8,28.67,28.78,128627.0
2021-02-23 15:15:00,28.78,28.8,28.72,28.73,119066.0,28.78,28.8,28.72,28.73,119066.0
2021-02-23 15:20:00,28.72,28.79,28.59,28.62,207200.0,28.72,28.79,28.59,28.62,207200.0
2021-02-23 15:25:00,28.61,28.75,28.6,28.71,175387.0,28.61,28.75,28.6,28.71,175387.0
2021-02-23 15:30:00,28.71,28.76,28.6,28.63,164331.0,28.71,28.76,28.6,28.63,164331.0
2021-02-23 15:35:00,28.64,28.74,28.63,28.68,133710.0,28.64,28.74,28.63,28.68,133710.0
2021-02-23 15:40:00,28.68,28.73,28.59,28.63,168986.0,28.68,28.73,28.59,28.63,168986.0
2021-02-23 15:45:00,28.63,28.7,28.56,28.57,166524.0,28.63,28.7,28.56,28.57,166524.0
2021-02-23 15:50:00,28.57,28.61,28.48,28.53,345913.0,28.57,28.61,28.48,28.53,345913.0
2021-02-23 15:55:00,28.52,28.62,28.5,28.62,487340.0,28.52,28.62,28.5,28.62,487340.0
2021-02-24 09:30:00,29.38,29.89,29.14,29.77,1714770.0,29.38,29.89,29.14,29.77,1714770.0
2021-02-24 09:35:00,29.8,30.19,29.61,29.67,1665703.0,29.8,30.19,29.61,29.67,1665703.0
2021-02-24 09:40:00,29.67,30.3,29.64,30.26,1136162.0,29.67,30.3,29.64,30.26,1136162.0
2021-02-24 09:45:00,30.26,30.36,30.08,30.24,786322.0,30.26,30.36,30.08,30.24,786322.0
2021-02-24 09:50:00,30.23,30.26,29.83,29.97,1000261.0,30.23,30.26,29.83,29.97,1000261.0
2021-02-24 09:55:00,29.96,30.3,29.96,30.14,835313.0,29.96,30.3,29.96,30.14,835313.0
2021-02-24 10:00:00,30.14,30.15,29.8,29.89,844110.0,30.14,30.15,29.8,29.89,844110.0
2021-02-24 10:05:00,29.87,30.03,29.42,29.63,813140.0,29.87,30.03,29.42,29.63,813140.0
2021-02-24 10:10:00,29.64,29.79,29.49,29.67,466386.0,29.64,29.79,29.49,29.67,466386.0
2021-02-24 10:15:00,29.67,30.13,29.66,30.13,760639.0,29.67,30.13,29.66,30.13,760639.0
2021-02-24 10:20:00,30.14,30.47,30.13,30.45,794381.0,30.14,30.47,30.13,30.45,794381.0
2021-02-24 10:25:00,30.44,30.49,30.3,30.42,691363.0,30.44,30.49,30.3,30.42,691363.0
2021-02-24 10:30:00,30.43,30.64,30.41,30.53,795012.0,30.43,30.64,30.41,30.53,795012.0
2021-02-24 10:35:00,30.54,30.73,30.52,30.7,625004.0,30.54,30.73,30.52,30.7,625004.0
2021-02-24 10:40:00,30.7,30.92,30.64,30.9,748382.0,30.7,30.92,30.64,30.9,748382.0
2021-02-24 10:45:00,30.9,31.15,30.78,30.94,921236.0,30.9,31.15,30.78,30.94,921236.0
2021-02-24 10:50:00,30.94,31.1,30.91,31.1,672091.0,30.94,31.1,30.91,31.1,672091.0
2021-02-24 10:55:00,31.1,31.12,30.91,30.98,479863.0,31.1,31.12,30.91,30.98,479863.0
2021-02-24 11:00:00,30.99,31.04,30.87,30.96,594371.0,30.99,31.04,30.87,30.96,594371.0
2021-02-24 11:05:00,30.97,31.25,30.93,31.21,459732.0,30.97,31.25,30.93,31.21,459732.0
2021-02-24 11:10:00,31.23,31.35,31.11,31.34,500320.0,31.23,31.35,31.11,31.34,500320.0
2021-02-24 11:15:00,31.33,31.42,31.25,31.31,534235.0,31.33,31.42,31.25,31.31,534235.0
2021-02-24 11:20:00,31.32,31.56,31.31,31.48,528553.0,31.32,31.56,31.31,31.48,528553.0
2021-02-24 11:25:00,31.47,31.57,31.08,31.08,534083.0,31.47,31.57,31.08,31.08,534083.0
2021-02-24 11:30:00,31.1,31.32,31.06,31.25,524746.0,31.1,31.32,31.06,31.25,524746.0
2021-02-24 11:35:00,31.26,31.44,31.25,31.37,257950.0,31.26,31.44,31.25,31.37,257950.0
2021-02-24 11:40:00,31.36,31.37,31.15,31.18,265076.0,31.36,31.37,31.15,31.18,265076.0
2021-02-24 11:45:00,31.2,31.33,31.14,31.31,294244.0,31.2,31.33,31.14,31.31,294244.0
2021-02-24 11:50:00,31.32,31.34,31.2,31.25,236407.0,31.32,31.34,31.2,31.25,236407.0
2021-02-24 11:55:00,31.27,31.38,31.22,31.33,178899.0,31.27,31.38,31.22,31.33,178899.0
2021-02-24 12:00:00,31.33,31.58,31.32,31.54,367943.0,31.33,31.58,31.32,31.54,367943.0
2021-02-24 12:05:00,31.54,31.54,31.38,31.46,284014.0,31.54,31.54,31.38,31.46,284014.0
2021-02-24 12:10:00,31.46,31.5,31.15,31.2,361087.0,31.46,31.5,31.15,31.2,361087.0
2021-02-24 12:15:00,31.22,31.29,31.01,31.05,520163.0,31.22,31.29,31.01,31.05,520163.0
2021-02-24 12:20:00,31.03,31.29,30.96,31.19,743794.0,31.03,31.29,30.96,31.19,743794.0
2021-02-24 12:25:00,31.18,31.32,31.16,31.22,333885.0,31.18,31.32,31.16,31.22,333885.0
2021-02-24 12:30:00,31.21,31.23,31.05,31.08,207457.0,31.21,31.23,31.05,31.08,207457.0
2021-02-24 12:35:00,31.09,31.14,31.0,31.04,335823.0,31.09,31.14,31.0,31.04,335823.0
2021-02-24 12:40:00,31.04,31.17,30.95,31.15,264318.0,31.04,31.17,30.95,31.15,264318.0
2021-02-24 12:45:00,31.15,31.18,31.04,31.13,291486.0,31.15,31.18,31.04,31.13,291486.0
2021-02-24 12:50:00,31.14,31.17,30.96,30.97,206086.0,31.14,31.17,30.96,30.97,206086.0
2021-02-24 12:55:00,30.96,30.97,30.74,30.75,490100.0,30.96,30.97,30.74,30.75,490100.0
2021-02-24 13:00:00,30.75,30.76,30.41,30.44,803317.0,30.75,30.76,30.41,30.44,803317.0
2021-02-24 13:05:00,30.44,30.8,30.44,30.74,531382.0,30.44,30.8,30.44,30.74,531382.0
2021-02-24 13:10:00,30.74,30.85,30.7,30.72,262216.0,30.74,30.85,30.7,30.72,262216.0
2021-02-24 13:15:00,30.72,30.88,30.71,30.86,178742.0,30.72,30.88,30.71,30.86,178742.0
2021-02-24 13:20:00,30.85,30.86,30.64,30.71,179304.0,30.85,30.86,30.64,30.71,179304.0
2021-02-24 13:25:00,30.7,30.78,30.64,30.77,140479.0,30.7,30.78,30.64,30.77,140479.0
2021-02-24 13:30:00,30.78,30.87,30.76,30.85,134202.0,30.78,30.87,30.76,30.85,134202.0
2021-02-24 13:35:00,30.83,30.93,30.79,30.86,158574.0,30.83,30.93,30.79,30.86,158574.0
2021-02-24 13:40:00,30.86,30.99,30.83,30.94,241640.0,30.86,30.99,30.83,30.94,241640.0
2021-02-24 13:45:00,30.94,31.0,30.88,30.97,180434.0,30.94,31.0,30.88,30.97,180434.0
2021-02-24 13:50:00,30.96,30.97,30.76,30.86,214919.0,30.96,30.97,30.76,30.86,214919.0
2021-02-24 13:55:00,30.87,30.93,30.78,30.9,155152.0,30.87,30.93,30.78,30.9,155152.0
2021-02-24 14:00:00,30.91,30.94,30.8,30.82,137116.0,30.91,30.94,30.8,30.82,137116.0
2021-02-24 14:05:00,30.83,30.83,30.68,30.75,163246.0,30.83,30.83,30.68,30.75,163246.0
2021-02-24 14:10:00,30.75,30.79,30.66,30.68,180954.0,30.75,30.79,30.66,30.68,180954.0
2021-02-24 14:15:00,30.68,30.91,30.65,30.88,196784.0,30.68,30.91,30.65,30.88,196784.0
2021-02-24 14:20:00,30.88,30.89,30.7,30.75,137102.0,30.88,30.89,30.7,30.75,137102.0
2021-02-24 14:25:00,30.75,30.83,30.65,30.79,168605.0,30.75,30.83,30.65,30.79,168605.0
2021-02-24 14:30:00,30.8,30.89,30.73,30.89,217763.0,30.8,30.89,30.73,30.89,217763.0
2021-02-24 14:35:00,30.9,30.91,30.83,30.88,94912.0,30.9,30.91,30.83,30.88,94912.0
2021-02-24 14:40:00,30.88,31.09,30.86,31.07,269569.0,30.88,31.09,30.86,31.07,269569.0
2021-02-24 14:45:00,31.08,31.12,30.96,30.98,208796.0,31.08,31.12,30.96,30.98,208796.0
2021-02-24 14:50:00,30.98,31.18,30.98,31.16,212705.0,30.98,31.18,30.98,31.16,212705.0
2021-02-24 14:55:00,31.16,31.28,31.15,31.23,242361.0,31.16,31.28,31.15,31.23,242361.0
2021-02-24 15:00:00,31.23,31.34,31.15,31.28,226787.0,31.23,31.34,31.15,31.28,226787.0
2021-02-24 15:05:00,31.28,31.33,31.22,31.24,200149.0,31.28,31.33,31.22,31.24,200149.0
2021-02-24 15:10:00,31.24,31.25,31.1,31.14,184728.0,31.24,31.25,31.1,31.14,184728.0
2021-02-24 15:15:00,31.15,31.24,31.13,31.18,223811.0,31.15,31.24,31.13,31.18,223811.0
2021-02-24 15:20:00,31.17,31.3,31.16,31.27,273854.0,31.17,31.3,31.16,31.27,273854.0
2021-02-24 15:25:00,31.27,31.39,31.25,31.38,256648.0,31.27,31.39,31.25,31.38,256648.0
2021-02-24 15:30:00,31.38,31.49,31.35,31.43,250529.0,31.38,31.49,31.35,31.43,250529.0
2021-02-24 15:35:00,31.43,31.45,31.31,31.33,306133.0,31.43,31.45,31.31,31.33,306133.0
2021-02-24 15:40:00,31.34,31.45,31.29,31.43,332607.0,31.34,31.45,31.29,31.43,332607.0
2021-02-24 15:45:00,31.42,31.47,31.36,31.39,374795.0,31.42,31.47,31.36,31.39,374795.0
2021-02-24 15:50:00,31.39,31.46,31.3,31.34,537236.0,31.39,31.46,31.3,31.34,537236.0
2021-02-24 15:55:00,31.34,31.34,31.25,31.27,587816.0,31.34,31.34,31.25,31.27,587816.0
2021-02-25 09:30:00,32.52,32.66,31.8,31.9,1873566.0,32.52,32.66,31.8,31.9,1873566.0
2021-02-25 09:35:00,31.94,31.96,30.67,30.86,1886470.0,31.94,31.96,30.67,30.86,1886470.0
2021-02-25 09:40:00,30.86,31.23,30.58,31.08,978576.0,30.86,31.23,30.58,31.08,978576.0
2021-02-25 09:45:00,31.08,31.3,30.0,30.16,1516651.0,31.08,31.3,30.0,30.16,1516651.0
2021-02-25 09:50:00,30.17,30.46,29.68,29.82,1823282.0,30.17,30.46,29.68,29.82,1823282.0
2021-02-25 09:55:00,29.85,30.47,29.84,30.33,857582.0,29.85,30.47,29.84,30.33,857582.0
2021-02-25 10:00:00,30.33,30.34,29.52,29.58,1393054.0,30.33,30.34,29.52,29.58,1393054.0
2021-02-25 10:05:00,29.6,29.98,29.54,29.97,972406.0,29.6,29.98,29.54,29.97,972406.0
2021-02-25 10:10:00,29.97,30.15,29.56,29.56,761217.0,29.97,30.15,29.56,29.56,761217.0
2021-02-25 10:15:00,29.58,29.96,29.41,29.74,768676.0,29.58,29.96,29.41,29.74,768676.0
2021-02-25 10:20:00,29.75,30.18,29.74,30.08,729808.0,29.75,30.18,29.74,30.08,729808.0
2021-02-25 10:25:00,30.08,30.17,29.94,29.98,482683.0,30.08,30.17,29.94,29.98,482683.0
2021-02-25 10:30:00,29.97,30.06,29.56,29.74,508488.0,29.97,30.06,29.56,29.74,508488.0
2021-02-25 10:35:00,29.71,29.83,29.51,29.77,430996.0,29.71,29.83,29.51,29.77,430996.0
2021-02-25 10:40:00,29.78,29.87,29.66,29.84,416652.0,29.78,29.87,29.66,29.84,416652.0
2021-02-25 10:45:00,29.83,29.85,29.13,29.15,978730.0,29.83,29.85,29.13,29.15,978730.0
2021-02-25 10:50:00,29.16,29.5,29.05,29.5,625925.0,29.16,29.5,29.05,29.5,625925.0
2021-02-25 10:55:00,29.5,29.76,29.31,29.36,653814.0,29.5,29.76,29.31,29.36,653814.0
2021-02-25 11:00:00,29.34,29.54,29.2,29.5,415760.0,29.34,29.54,29.2,29.5,415760.0
2021-02-25 11:05:00,29.49,29.64,29.41,29.62,324380.0,29.49,29.64,29.41,29.62,324380.0
2021-02-25 11:10:00,29.64,29.97,29.61,29.77,465582.0,29.64,29.97,29.61,29.77,465582.0
2021-02-25 11:15:00,29.79,29.99,29.72,29.9,457459.0,29.79,29.99,29.72,29.9,457459.0
2021-02-25 11:20:00,29.89,29.99,29.74,29.93,398455.0,29.89,29.99,29.74,29.93,398455.0
2021-02-25 11:25:00,29.93,30.07,29.9,30.02,290041.0,29.93,30.07,29.9,30.02,290041.0
2021-02-25 11:30:00,30.02,30.38,30.0,30.38,463564.0,30.02,30.38,30.0,30.38,463564.0
2021-02-25 11:35:00,30.38,30.45,30.24,30.29,354508.0,30.38,30.45,30.24,30.29,354508.0
2021-02-25 11:40:00,30.3,30.3,29.94,29.94,408381.0,30.3,30.3,29.94,29.94,408381.0
2021-02-25 11:45:00,29.95,29.97,29.53,29.57,329607.0,29.95,29.97,29.53,29.57,329607.0
2021-02-25 11:50:00,29.56,29.68,29.45,29.51,558922.0,29.56,29.68,29.45,29.51,558922.0
2021-02-25 11:55:00,29.51,29.56,29.28,29.47,375495.0,29.51,29.56,29.28,29.47,375495.0
2021-02-25 12:00:00,29.46,29.5,29.31,29.49,271852.0,29.46,29.5,29.31,29.49,271852.0
2021-02-25 12:05:00,29.49,29.54,29.32,29.36,222076.0,29.49,29.54,29.32,29.36,222076.0
2021-02-25 12:10:00,29.37,29.5,29.19,29.47,355046.0,29.37,29.5,29.19,29.47,355046.0
2021-02-25 12:15:00,29.47,29.57,29.32,29.47,207973.0,29.47,29.57,29.32,29.47,207973.0
2021-02-25 12:20:00,29.48,29.57,29.4,29.45,134425.0,29.48,29.57,29.4,29.45,134425.0
2021-02-25 12:25:00,29.44,29.45,29.12,29.15,261505.0,29.44,29.45,29.12,29.15,261505.0
2021-02-25 12:30:00,29.14,29.14,28.57,28.61,819797.0,29.14,29.14,28.57,28.61,819797.0
2021-02-25 12:35:00,28.6,28.93,28.43,28.92,504789.0,28.6,28.93,28.43,28.92,504789.0
2021-02-25 12:40:00,28.92,28.98,28.7,28.91,327494.0,28.92,28.98,28.7,28.91,327494.0
2021-02-25 12:45:00,28.94,29.08,28.87,28.94,464121.0,28.94,29.08,28.87,28.94,464121.0
2021-02-25 12:50:00,28.93,28.96,28.57,28.58,328133.0,28.93,28.96,28.57,28.58,328133.0
2021-02-25 12:55:00,28.57,28.7,28.32,28.46,476254.0,28.57,28.7,28.32,28.46,476254.0
2021-02-25 13:00:00,28.45,28.66,28.36,28.56,289368.0,28.45,28.66,28.36,28.56,289368.0
2021-02-25 13:05:00,28.59,28.81,28.51,28.81,281454.0,28.59,28.81,28.51,28.81,281454.0
2021-02-25 13:10:00,28.81,29.02,28.77,28.95,307484.0,28.81,29.02,28.77,28.95,307484.0
2021-02-25 13:15:00,28.93,29.08,28.8,29.05,281896.0,28.93,29.08,28.8,29.05,281896.0
2021-02-25 13:20:00,29.05,29.17,29.02,29.13,329414.0,29.05,29.17,29.02,29.13,329414.0
2021-02-25 13:25:00,29.14,29.24,29.05,29.16,264678.0,29.14,29.24,29.05,29.16,264678.0
2021-02-25 13:30:00,29.16,29.19,29.01,29.04,288233.0,29.16,29.19,29.01,29.04,288233.0
2021-02-25 13:35:00,29.04,29.23,29.01,29.2,213154.0,29.04,29.23,29.01,29.2,213154.0
2021-02-25 13:40:00,29.2,29.33,29.12,29.21,178659.0,29.2,29.33,29.12,29.21,178659.0
2021-02-25 13:45:00,29.21,29.29,29.08,29.26,158819.0,29.21,29.29,29.08,29.26,158819.0
2021-02-25 13:50:00,29.26,29.32,29.07,29.09,227027.0,29.26,29.32,29.07,29.09,227027.0
2021-02-25 13:55:00,29.09,29.31,29.02,29.3,155430.0,29.09,29.31,29.02,29.3,155430.0
2021-02-25 14:00:00,29.28,29.44,29.21,29.42,252943.0,29.28,29.44,29.21,29.42,252943.0
2021-02-25 14:05:00,29.42,29.59,29.36,29.5,221754.0,29.42,29.59,29.36,29.5,221754.0
2021-02-25 14:10:00,29.53,29.66,29.51,29.58,161646.0,29.53,29.66,29.51,29.58,161646.0
2021-02-25 14:15:00,29.6,29.75,29.57,29.75,173552.0,29.6,29.75,29.57,29.75,173552.0
2021-02-25 14:20:00,29.75,29.99,29.69,29.79,426540.0,29.75,29.99,29.69,29.79,426540.0
2021-02-25 14:25:00,29.79,29.87,29.72,29.75,267191.0,29.79,29.87,29.72,29.75,267191.0
2021-02-25 14:30:00,29.75,29.78,29.44,29.44,206395.0,29.75,29.78,29.44,29.44,206395.0
2021-02-25 14:35:00,29.46,29.49,29.32,29.34,172633.0,29.46,29.49,29.32,29.34,172633.0
2021-02-25 14:40:00,29.32,29.41,29.26,29.32,192322.0,29.32,29.41,29.26,29.32,192322.0
2021-02-25 14:45:00,29.32,29.38,29.24,29.29,108909.0,29.32,29.38,29.24,29.29,108909.0
2021-02-25 14:50:00,29.29,29.49,29.27,29.33,191092.0,29.29,29.49,29.27,29.33,191092.0
2021-02-25 14:55:00,29.34,29.4,29.28,29.3,102426.0,29.34,29.4,29.28,29.3,102426.0
2021-02-25 15:00:00,29.3,29.42,29.21,29.21,199046.0,29.3,29.42,29.21,29.21,199046.0
2021-02-25 15:05:00,29.21,29.28,28.98,28.99,301807.0,29.21,29.28,28.98,28.99,301807.0
2021-02-25 15:10:00,28.99,29.12,28.87,28.95,241718.0,28.99,29.12,28.87,28.95,241718.0
2021-02-25 15:15:00,28.94,29.05,28.8,28.93,273763.0,28.94,29.05,28.8,28.93,273763.0
2021-02-25 15:20:00,28.93,29.06,28.78,28.81,214030.0,28.93,29.06,28.78,28.81,214030.0
2021-02-25 15:25:00,28.82,28.93,28.74,28.79,162597.0,28.82,28.93,28.74,28.79,162597.0
2021-02-25 15:30:00,28.79,28.89,28.63,28.63,266190.0,28.79,28.89,28.63,28.63,266190.0
2021-02-25 15:35:00,28.63,28.65,28.42,28.6,413148.0,28.63,28.65,28.42,28.6,413148.0
2021-02-25 15:40:00,28.59,28.71,28.41,28.6,364097.0,28.59,28.71,28.41,28.6,364097.0
2021-02-25 15:45:00,28.6,28.83,28.57,28.77,376055.0,28.6,28.83,28.57,28.77,376055.0
2021-02-25 15:50:00,28.75,28.93,28.7,28.89,357387.0,28.75,28.93,28.7,28.89,357387.0
2021-02-25 15:55:00,28.9,28.95,28.73,28.75,853240.0,28.9,28.95,28.73,28.75,853240.0
2021-02-26 09:30:00,29.23,29.74,28.96,29.36,821999.0,29.23,29.74,28.96,29.36,821999.0
2021-02-26 09:35:00,29.33,29.42,28.74,29.33,464774.0,29.33,29.42,28.74,29.33,464774.0
2021-02-26 09:40:00,29.37,29.8,29.33,29.8,668653.0,29.37,29.8,29.33,29.8,668653.0
2021-02-26 09:45:00,29.76,29.86,29.47,29.67,387863.0,29.76,29.86,29.47,29.67,387863.0
2021-02-26 09:50:00,29.66,29.67,29.17,29.21,482891.0,29.66,29.67,29.17,29.21,482891.0
2021-02-26 09:55:00,29.22,29.24,28.83,29.05,489467.0,29.22,29.24,28.83,29.05,489467.0
2021-02-26 10:00:00,29.07,29.07,28.41,28.7,671119.0,29.07,29.07,28.41,28.7,671119.0
2021-02-26 10:05:00,28.68,28.73,28.41,28.41,349433.0,28.68,28.73,28.41,28.41,349433.0
2021-02-26 10:10:00,28.42,28.68,28.41,28.45,255049.0,28.42,28.68,28.41,28.45,255049.0
2021-02-26 10:15:00,28.46,28.77,28.32,28.67,366190.0,28.46,28.77,28.32,28.67,366190.0
2021-02-26 10:20:00,28.68,28.74,28.5,28.57,206731.0,28.68,28.74,28.5,28.57,206731.0
2021-02-26 10:25:00,28.57,28.74,28.4,28.45,193033.0,28.57,28.74,28.4,28.45,193033.0
2021-02-26 10:30:00,28.43,28.67,28.43,28.52,137506.0,28.43,28.67,28.43,28.52,137506.0
2021-02-26 10:35:00,28.55,29.04,28.52,28.97,253424.0,28.55,29.04,28.52,28.97,253424.0
2021-02-26 10:40:00,28.95,29.21,28.84,29.16,255273.0,28.95,29.21,28.84,29.16,255273.0
2021-02-26 10:45:00,29.17,29.27,29.04,29.22,275957.0,29.17,29.27,29.04,29.22,275957.0
2021-02-26 10:50:00,29.2,29.26,29.04,29.12,248680.0,29.2,29.26,29.04,29.12,248680.0
2021-02-26 10:55:00,29.12,29.14,28.88,28.92,145619.0,29.12,29.14,28.88,28.92,145619.0
2021-02-26 11:00:00,28.95,29.23,28.85,29.2,223737.0,28.95,29.23,28.85,29.2,223737.0
2021-02-26 11:05:00,29.2,29.39,29.19,29.33,195129.0,29.2,29.39,29.19,29.33,195129.0
2021-02-26 11:10:00,29.34,29.4,29.12,29.28,177404.0,29.34,29.4,29.12,29.28,177404.0
2021-02-26 11:15:00,29.32,29.52,29.26,29.3,275088.0,29.32,29.52,29.26,29.3,275088.0
2021-02-26 11:20:00,29.36,29.52,29.28,29.4,217573.0,29.36,29.52,29.28,29.4,217573.0
2021-02-26 11:25:00,29.41,29.56,29.34,29.37,134581.0,29.41,29.56,29.34,29.37,134581.0
2021-02-26 11:30:00,29.38,29.64,29.37,29.57,269227.0,29.38,29.64,29.37,29.57,269227.0
2021-02-26 11:35:00,29.56,29.71,29.56,29.62,171949.0,29.56,29.71,29.56,29.62,171949.0
2021-02-26 11:40:00,29.64,29.72,29.46,29.52,197839.0,29.64,29.72,29.46,29.52,197839.0
2021-02-26 11:45:00,29.53,29.54,29.36,29.39,121297.0,29.53,29.54,29.36,29.39,121297.0
2021-02-26 11:50:00,29.39,29.42,29.28,29.38,72567.0,29.39,29.42,29.28,29.38,72567.0
2021-02-26 11:55:00,29.37,29.59,29.3,29.56,134109.0,29.37,29.59,29.3,29.56,134109.0
2021-02-26 12:00:00,29.58,29.74,29.53,29.73,148659.0,29.58,29.74,29.53,29.73,148659.0
2021-02-26 12:05:00,29.73,29.93,29.61,29.91,283912.0,29.73,29.93,29.61,29.91,283912.0
2021-02-26 12:10:00,29.92,29.94,29.76,29.81,249921.0,29.92,29.94,29.76,29.81,249921.0
2021-02-26 12:15:00,29.79,29.85,29.74,29.76,106342.0,29.79,29.85,29.74,29.76,106342.0
2021-02-26 12:20:00,29.76,29.82,29.73,29.78,130766.0,29.76,29.82,29.73,29.78,130766.0
2021-02-26 12:25:00,29.76,29.78,29.45,29.59,192921.0,29.76,29.78,29.45,29.59,192921.0
2021-02-26 12:30:00,29.6,29.63,29.49,29.52,115958.0,29.6,29.63,29.49,29.52,115958.0
2021-02-26 12:35:00,29.51,29.6,29.47,29.51,132300.0,29.51,29.6,29.47,29.51,132300.0
2021-02-26 12:40:00,29.51,29.51,29.36,29.41,111943.0,29.51,29.51,29.36,29.41,111943.0
2021-02-26 12:45:00,29.41,29.44,29.29,29.31,133091.0,29.41,29.44,29.29,29.31,133091.0
2021-02-26 12:50:00,29.29,29.48,29.23,29.44,169682.0,29.29,29.48,29.23,29.44,169682.0
2021-02-26 12:55:00,29.44,29.47,29.24,29.29,109955.0,29.44,29.47,29.24,29.29,109955.0
2021-02-26 13:00:00,29.29,29.32,29.19,29.28,115691.0,29.29,29.32,29.19,29.28,115691.0
2021-02-26 13:05:00,29.28,29.5,29.21,29.48,85893.0,29.28,29.5,29.21,29.48,85893.0
2021-02-26 13:10:00,29.49,29.6,29.43,29.56,150153.0,29.49,29.6,29.43,29.56,150153.0
2021-02-26 13:15:00,29.57,29.7,29.53,29.66,155442.0,29.57,29.7,29.53,29.66,155442.0
2021-02-26 13:20:00,29.66,29.72,29.61,29.61,99842.0,29.66,29.72,29.61,29.61,99842.0
2021-02-26 13:25:00,29.61,29.68,29.55,29.63,122810.0,29.61,29.68,29.55,29.63,122810.0
2021-02-26 13:30:00,29.63,29.65,29.41,29.54,101910.0,29.63,29.65,29.41,29.54,101910.0
2021-02-26 13:35:00,29.53,29.55,29.4,29.43,86080.0,29.53,29.55,29.4,29.43,86080.0
2021-02-26 13:40:00,29.42,29.56,29.41,29.54,69821.0,29.42,29.56,29.41,29.54,69821.0
2021-02-26 13:45:00,29.54,29.66,29.34,29.47,125335.0,29.54,29.66,29.34,29.47,125335.0
2021-02-26 13:50:00,29.47,29.49,29.35,29.41,108593.0,29.47,29.49,29.35,29.41,108593.0
2021-02-26 13:55:00,29.4,29.6,29.4,29.5,107965.0,29.4,29.6,29.4,29.5,107965.0
2021-02-26 14:00:00,29.51,29.63,29.45,29.46,75214.0,29.51,29.63,29.45,29.46,75214.0
2021-02-26 14:05:00,29.46,29.56,29.41,29.5,428941.0,29.46,29.56,29.41,29.5,428941.0
2021-02-26 14:10:00,29.5,29.5,29.4,29.43,128917.0,29.5,29.5,29.4,29.43,128917.0
2021-02-26 14:15:00,29.43,29.44,29.08,29.15,306271.0,29.43,29.44,29.08,29.15,306271.0
2021-02-26 14:20:00,29.15,29.24,29.04,29.09,166431.0,29.15,29.24,29.04,29.09,166431.0
2021-02-26 14:25:00,29.1,29.16,29.06,29.13,105965.0,29.1,29.16,29.06,29.13,105965.0
2021-02-26 14:30:00,29.13,29.26,29.06,29.25,124690.0,29.13,29.26,29.06,29.25,124690.0
2021-02-26 14:35:00,29.25,29.29,29.18,29.23,109194.0,29.25,29.29,29.18,29.23,109194.0
2021-02-26 14:40:00,29.22,29.22,29.01,29.05,135942.0,29.22,29.22,29.01,29.05,135942.0
2021-02-26 14:45:00,29.07,29.33,29.06,29.32,128866.0,29.07,29.33,29.06,29.32,128866.0
2021-02-26 14:50:00,29.32,29.33,29.23,29.29,77298.0,29.32,29.33,29.23,29.29,77298.0
2021-02-26 14:55:00,29.3,29.37,29.29,29.37,68255.0,29.3,29.37,29.29,29.37,68255.0
2021-02-26 15:00:00,29.38,29.49,29.35,29.48,152760.0,29.38,29.49,29.35,29.48,152760.0
2021-02-26 15:05:00,29.48,29.52,29.38,29.51,179482.0,29.48,29.52,29.38,29.51,179482.0
2021-02-26 15:10:00,29.5,29.53,29.37,29.38,115269.0,29.5,29.53,29.37,29.38,115269.0
2021-02-26 15:15:00,29.39,29.48,29.39,29.42,84622.0,29.39,29.48,29.39,29.42,84622.0
2021-02-26 15:20:00,29.43,29.48,29.28,29.29,113360.0,29.43,29.48,29.28,29.29,113360.0
2021-02-26 15:25:00,29.28,29.35,29.17,29.28,229496.0,29.28,29.35,29.17,29.28,229496.0
2021-02-26 15:30:00,29.28,29.45,29.27,29.43,144875.0,29.28,29.45,29.27,29.43,144875.0
2021-02-26 15:35:00,29.43,29.5,29.41,29.5,160231.0,29.43,29.5,29.41,29.5,160231.0
2021-02-26 15:40:00,29.5,29.68,29.45,29.55,213615.0,29.5,29.68,29.45,29.55,213615.0
2021-02-26 15:45:00,29.56,29.82,29.54,29.75,383237.0,29.56,29.82,29.54,29.75,383237.0
2021-02-26 15:50:00,29.75,29.76,29.63,29.63,469419.0,29.75,29.76,29.63,29.63,469419.0
2021-02-26 15:55:00,29.62,29.7,29.56,29.57,790633.0,29.62,29.7,29.56,29.57,790633.0
2021-03-01 09:30:00,30.71,31.28,30.07,31.27,1860251.0,30.71,31.28,30.07,31.27,1860251.0
2021-03-01 09:35:00,31.28,31.36,30.66,30.67,804095.0,31.28,31.36,30.66,30.67,804095.0
2021-03-01 09:40:00,30.67,30.79,30.4,30.47,762813.0,30.67,30.79,30.4,30.47,762813.0
2021-03-01 09:45:00,30.47,30.51,30.15,30.2,436513.0,30.47,30.51,30.15,30.2,436513.0
2021-03-01 09:50:00,30.22,30.4,30.05,30.34,537566.0,30.22,30.4,30.05,30.34,537566.0
2021-03-01 09:55:00,30.34,30.5,30.27,30.39,416223.0,30.34,30.5,30.27,30.39,416223.0
2021-03-01 10:00:00,30.39,30.68,30.25,30.6,455253.0,30.39,30.68,30.25,30.6,455253.0
2021-03-01 10:05:00,30.63,30.88,30.57,30.78,512607.0,30.63,30.88,30.57,30.78,512607.0
2021-03-01 10:10:00,30.79,31.05,30.78,31.04,586225.0,30.79,31.05,30.78,31.04,586225.0
2021-03-01 10:15:00,31.03,31.19,31.02,31.18,754143.0,31.03,31.19,31.02,31.18,754143.0
2021-03-01 10:20:00,31.18,31.23,31.02,31.06,317717.0,31.18,31.23,31.02,31.06,317717.0
2021-03-01 10:25:00,31.04,31.12,30.75,30.8,423532.0,31.04,31.12,30.75,30.8,423532.0
2021-03-01 10:30:00,30.82,30.97,30.69,30.9,274476.0,30.82,30.97,30.69,30.9,274476.0
2021-03-01 10:35:00,30.9,30.96,30.69,30.74,196691.0,30.9,30.96,30.69,30.74,196691.0
2021-03-01 10:40:00,30.75,30.9,30.75,30.89,217043.0,30.75,30.9,30.75,30.89,217043.0
2021-03-01 10:45:00,30.88,30.89,30.54,30.7,309750.0,30.88,30.89,30.54,30.7,309750.0
2021-03-01 10:50:00,30.7,30.71,30.54,30.61,115653.0,30.7,30.71,30.54,30.61,115653.0
2021-03-01 10:55:00,30.59,30.87,30.59,30.82,137549.0,30.59,30.87,30.59,30.82,137549.0
2021-03-01 11:00:00,30.82,30.84,30.65,30.76,186289.0,30.82,30.84,30.65,30.76,186289.0
2021-03-01 11:05:00,30.76,30.8,30.7,30.76,116583.0,30.76,30.8,30.7,30.76,116583.0
2021-03-01 11:10:00,30.76,30.89,30.69,30.86,123251.0,30.76,30.89,30.69,30.86,123251.0
2021-03-01 11:15:00,30.87,30.99,30.87,30.94,143346.0,30.87,30.99,30.87,30.94,143346.0
2021-03-01 11:20:00,30.95,31.03,30.91,30.92,152402.0,30.95,31.03,30.91,30.92,152402.0
2021-03-01 11:25:00,30.92,30.99,30.84,30.89,98917.0,30.92,30.99,30.84,30.89,98917.0
2021-03-01 11:30:00,30.88,30.99,30.83,30.96,172350.0,30.88,30.99,30.83,30.96,172350.0
2021-03-01 11:35:00,30.95,31.03,30.88,30.9,160244.0,30.95,31.03,30.88,30.9,160244.0
2021-03-01 11:40:00,30.89,30.92,30.8,30.84,127211.0,30.89,30.92,30.8,30.84,127211.0
2021-03-01 11:45:00,30.85,30.87,30.73,30.77,131334.0,30.85,30.87,30.73,30.77,131334.0
2021-03-01 11:50:00,30.77,30.79,30.71,30.74,140234.0,30.77,30.79,30.71,30.74,140234.0
2021-03-01 11:55:00,30.75,30.78,30.58,30.6,145804.0,30.75,30.78,30.58,30.6,145804.0
2021-03-01 12:00:00,30.6,30.65,30.49,30.53,215192.0,30.6,30.65,30.49,30.53,215192.0
2021-03-01 12:05:00,30.53,30.62,30.43,30.52,144088.0,30.53,30.62,30.43,30.52,144088.0
2021-03-01 12:10:00,30.53,30.57,30.5,30.55,78911.0,30.53,30.57,30.5,30.55,78911.0
2021-03-01 12:15:00,30.53,30.68,30.5,30.62,130822.0,30.53,30.68,30.5,30.62,130822.0
2021-03-01 12:20:00,30.61,30.61,30.52,30.53,120656.0,30.61,30.61,30.52,30.53,120656.0
2021-03-01 12:25:00,30.53,30.55,30.47,30.49,145206.0,30.53,30.55,30.47,30.49,145206.0
2021-03-01 12:30:00,30.5,30.52,30.45,30.48,132552.0,30.5,30.52,30.45,30.48,132552.0
2021-03-01 12:35:00,30.49,30.58,30.49,30.51,296023.0,30.49,30.58,30.49,30.51,296023.0
2021-03-01 12:40:00,30.52,30.52,30.17,30.18,250854.0,30.52,30.52,30.17,30.18,250854.0
2021-03-01 12:45:00,30.17,30.22,30.06,30.16,255202.0,30.17,30.22,30.06,30.16,255202.0
2021-03-01 12:50:00,30.17,30.2,30.02,30.03,170804.0,30.17,30.2,30.02,30.03,170804.0
2021-03-01 12:55:00,30.03,30.04,29.7,29.78,715250.0,30.03,30.04,29.7,29.78,715250.0
2021-03-01 13:00:00,29.78,29.91,29.62,29.89,424524.0,29.78,29.91,29.62,29.89,424524.0
2021-03-01 13:05:00,29.88,29.96,29.77,29.78,243554.0,29.88,29.96,29.77,29.78,243554.0
2021-03-01 13:10:00,29.77,29.78,29.57,29.67,502814.0,29.77,29.78,29.57,29.67,502814.0
2021-03-01 13:15:00,29.67,29.74,29.52,29.57,200363.0,29.67,29.74,29.52,29.57,200363.0
2021-03-01 13:20:00,29.56,29.67,29.53,29.64,147928.0,29.56,29.67,29.53,29.64,147928.0
2021-03-01 13:25:00,29.64,29.81,29.62,29.79,165850.0,29.64,29.81,29.62,29.79,165850.0
2021-03-01 13:30:00,29.78,29.79,29.72,29.77,69876.0,29.78,29.79,29.72,29.77,69876.0
2021-03-01 13:35:00,29.78,29.86,29.71,29.79,152992.0,29.78,29.86,29.71,29.79,152992.0
2021-03-01 13:40:00,29.79,29.91,29.78,29.85,116038.0,29.79,29.91,29.78,29.85,116038.0
2021-03-01 13:45:00,29.84,29.86,29.69,29.75,114900.0,29.84,29.86,29.69,29.75,114900.0
2021-03-01 13:50:00,29.73,29.86,29.72,29.77,95985.0,29.73,29.86,29.72,29.77,95985.0
2021-03-01 13:55:00,29.77,29.82,29.72,29.74,101092.0,29.77,29.82,29.72,29.74,101092.0
2021-03-01 14:00:00,29.74,29.92,29.7,29.91,113037.0,29.74,29.92,29.7,29.91,113037.0
2021-03-01 14:05:00,29.92,29.96,29.86,29.87,137393.0,29.92,29.96,29.86,29.87,137393.0
2021-03-01 14:10:00,29.88,29.99,29.84,29.91,86131.0,29.88,29.99,29.84,29.91,86131.0
2021-03-01 14:15:00,29.91,29.95,29.89,29.95,66203.0,29.91,29.95,29.89,29.95,66203.0
2021-03-01 14:20:00,29.95,30.04,29.9,29.99,126569.0,29.95,30.04,29.9,29.99,126569.0
2021-03-01 14:25:00,29.99,30.04,29.96,30.04,126953.0,29.99,30.04,29.96,30.04,126953.0
2021-03-01 14:30:00,30.05,30.06,29.99,30.05,98135.0,30.05,30.06,29.99,30.05,98135.0
2021-03-01 14:35:00,30.04,30.13,30.04,30.08,144408.0,30.04,30.13,30.04,30.08,144408.0
2021-03-01 14:40:00,30.09,30.09,29.9,29.91,138572.0,30.09,30.09,29.9,29.91,138572.0
2021-03-01 14:45:00,29.91,29.92,29.83,29.92,116123.0,29.91,29.92,29.83,29.92,116123.0
2021-03-01 14:50:00,29.93,29.96,29.9,29.94,52885.0,29.93,29.96,29.9,29.94,52885.0
2021-03-01 14:55:00,29.93,29.93,29.81,29.81,99912.0,29.93,29.93,29.81,29.81,99912.0
2021-03-01 15:00:00,29.82,29.88,29.76,29.78,97308.0,29.82,29.88,29.76,29.78,97308.0
2021-03-01 15:05:00,29.78,29.82,29.69,29.78,90042.0,29.78,29.82,29.69,29.78,90042.0
2021-03-01 15:10:00,29.77,29.8,29.71,29.71,61775.0,29.77,29.8,29.71,29.71,61775.0
2021-03-01 15:15:00,29.71,29.73,29.57,29.67,195353.0,29.71,29.73,29.57,29.67,195353.0
2021-03-01 15:20:00,29.68,29.71,29.6,29.69,105297.0,29.68,29.71,29.6,29.69,105297.0
2021-03-01 15:25:00,29.69,29.71,29.61,29.68,136556.0,29.69,29.71,29.61,29.68,136556.0
2021-03-01 15:30:00,29.69,29.75,29.68,29.73,132792.0,29.69,29.75,29.68,29.73,132792.0
2021-03-01 15:35:00,29.73,29.75,29.64,29.66,139988.0,29.73,29.75,29.64,29.66,139988.0
2021-03-01 15:40:00,29.67,29.77,29.58,29.75,340017.0,29.67,29.77,29.58,29.75,340017.0
2021-03-01 15:45:00,29.76,29.92,29.73,29.88,315228.0,29.76,29.92,29.73,29.88,315228.0
2021-03-01 15:50:00,29.88,29.9,29.78,29.82,259235.0,29.88,29.9,29.78,29.82,259235.0
2021-03-01 15:55:00,29.82,29.86,29.76,29.85,467200.0,29.82,29.86,29.76,29.85,467200.0
2021-03-02 09:30:00,30.65,30.65,30.22,30.36,691556.0,30.65,30.65,30.22,30.36,691556.0
2021-03-02 09:35:00,30.33,30.93,30.33,30.51,881275.0,30.33,30.93,30.33,30.51,881275.0
2021-03-02 09:40:00,30.54,30.61,30.2,30.24,368351.0,30.54,30.61,30.2,30.24,368351.0
2021-03-02 09:45:00,30.26,30.63,30.23,30.34,438874.0,30.26,30.63,30.23,30.34,438874.0
2021-03-02 09:50:00,30.32,30.5,30.17,30.49,329713.0,30.32,30.5,30.17,30.49,329713.0
2021-03-02 09:55:00,30.51,30.75,30.51,30.59,335088.0,30.51,30.75,30.51,30.59,335088.0
2021-03-02 10:00:00,30.61,30.89,30.6,30.86,368326.0,30.61,30.89,30.6,30.86,368326.0
2021-03-02 10:05:00,30.86,31.04,30.74,30.92,450440.0,30.86,31.04,30.74,30.92,450440.0
2021-03-02 10:10:00,30.93,31.04,30.78,30.87,308567.0,30.93,31.04,30.78,30.87,308567.0
2021-03-02 10:15:00,30.84,31.11,30.84,31.07,411364.0,30.84,31.11,30.84,31.07,411364.0
2021-03-02 10:20:00,31.05,31.23,31.05,31.18,361225.0,31.05,31.23,31.05,31.18,361225.0
2021-03-02 10:25:00,31.19,31.27,30.97,31.0,475370.0,31.19,31.27,30.97,31.0,475370.0
2021-03-02 10:30:00,30.98,31.15,30.93,31.15,270476.0,30.98,31.15,30.93,31.15,270476.0
2021-03-02 10:35:00,31.14,31.17,30.84,30.89,262461.0,31.14,31.17,30.84,30.89,262461.0
2021-03-02 10:40:00,30.9,30.94,30.76,30.9,279827.0,30.9,30.94,30.76,30.9,279827.0
2021-03-02 10:45:00,30.9,31.17,30.86,31.17,200436.0,30.9,31.17,30.86,31.17,200436.0
2021-03-02 10:50:00,31.17,31.2,31.05,31.13,177806.0,31.17,31.2,31.05,31.13,177806.0
2021-03-02 10:55:00,31.14,31.25,31.12,31.15,200554.0,31.14,31.25,31.12,31.15,200554.0
2021-03-02 11:00:00,31.14,31.21,30.87,31.07,222077.0,31.14,31.21,30.87,31.07,222077.0
2021-03-02 11:05:00,31.07,31.12,31.03,31.07,136845.0,31.07,31.12,31.03,31.07,136845.0
2021-03-02 11:10:00,31.07,31.08,30.87,31.04,172791.0,31.07,31.08,30.87,31.04,172791.0
2021-03-02 11:15:00,31.03,31.15,30.98,31.05,224633.0,31.03,31.15,30.98,31.05,224633.0
2021-03-02 11:20:00,31.04,31.1,30.78,30.8,183192.0,31.04,31.1,30.78,30.8,183192.0
2021-03-02 11:25:00,30.8,30.9,30.77,30.85,103438.0,30.8,30.9,30.77,30.85,103438.0
2021-03-02 11:30:00,30.83,30.86,30.62,30.66,208229.0,30.83,30.86,30.62,30.66,208229.0
2021-03-02 11:35:00,30.66,30.71,30.59,30.66,138082.0,30.66,30.71,30.59,30.66,138082.0
2021-03-02 11:40:00,30.65,30.68,30.49,30.66,216491.0,30.65,30.68,30.49,30.66,216491.0
2021-03-02 11:45:00,30.65,30.79,30.6,30.77,144710.0,30.65,30.79,30.6,30.77,144710.0
2021-03-02 11:50:00,30.77,30.8,30.67,30.78,90854.0,30.77,30.8,30.67,30.78,90854.0
2021-03-02 11:55:00,30.77,30.81,30.67,30.68,96318.0,30.77,30.81,30.67,30.68,96318.0
2021-03-02 12:00:00,30.67,30.69,30.52,30.61,120770.0,30.67,30.69,30.52,30.61,120770.0
2021-03-02 12:05:00,30.61,30.75,30.55,30.74,93131.0,30.61,30.75,30.55,30.74,93131.0
2021-03-02 12:10:00,30.73,30.84,30.69,30.78,130728.0,30.73,30.84,30.69,30.78,130728.0
2021-03-02 12:15:00,30.78,30.99,30.78,30.97,129354.0,30.78,30.99,30.78,30.97,129354.0
2021-03-02 12:20:00,30.97,30.98,30.88,30.97,138421.0,30.97,30.98,30.88,30.97,138421.0
2021-03-02 12:25:00,30.98,31.08,30.9,31.06,262313.0,30.98,31.08,30.9,31.06,262313.0
2021-03-02 12:30:00,31.06,31.1,31.02,31.04,96429.0,31.06,31.1,31.02,31.04,96429.0
2021-03-02 12:35:00,31.04,31.07,30.99,31.05,92006.0,31.04,31.07,30.99,31.05,92006.0
2021-03-02 12:40:00,31.05,31.14,31.03,31.11,109770.0,31.05,31.14,31.03,31.11,109770.0
2021-03-02 12:45:00,31.1,31.1,30.97,30.99,78284.0,31.1,31.1,30.97,30.99,78284.0
2021-03-02 12:50:00,31.0,31.07,30.97,31.06,90408.0,31.0,31.07,30.97,31.06,90408.0
2021-03-02 12:55:00,31.06,31.08,30.97,31.08,60275.0,31.06,31.08,30.97,31.08,60275.0
2021-03-02 13:00:00,31.09,31.14,31.05,31.09,127561.0,31.09,31.14,31.05,31.09,127561.0
2021-03-02 13:05:00,31.09,31.13,31.04,31.09,54350.0,31.09,31.13,31.04,31.09,54350.0
2021-03-02 13:10:00,31.1,31.13,31.0,31.03,90538.0,31.1,31.13,31.0,31.03,90538.0
2021-03-02 13:15:00,31.05,31.07,30.98,30.99,57578.0,31.05,31.07,30.98,30.99,57578.0
2021-03-02 13:20:00,30.99,31.05,30.94,31.05,79610.0,30.99,31.05,30.94,31.05,79610.0
2021-03-02 13:25:00,31.05,31.11,30.98,31.04,69421.0,31.05,31.11,30.98,31.04,69421.0
2021-03-02 13:30:00,31.03,31.1,30.99,31.02,55233.0,31.03,31.1,30.99,31.02,55233.0
2021-03-02 13:35:00,31.02,31.14,31.01,31.14,108499.0,31.02,31.14,31.01,31.14,108499.0
2021-03-02 13:40:00,31.13,31.14,31.07,31.11,136927.0,31.13,31.14,31.07,31.11,136927.0
2021-03-02 13:45:00,31.11,31.23,31.09,31.19,144446.0,31.11,31.23,31.09,31.19,144446.0
2021-03-02 13:50:00,31.2,31.21,31.11,31.13,98634.0,31.2,31.21,31.11,31.13,98634.0
2021-03-02 13:55:00,31.13,31.14,31.03,31.04,118037.0,31.13,31.14,31.03,31.04,118037.0
2021-03-02 14:00:00,31.06,31.2,31.05,31.18,102492.0,31.06,31.2,31.05,31.18,102492.0
2021-03-02 14:05:00,31.17,31.19,30.93,30.98,179414.0,31.17,31.19,30.93,30.98,179414.0
2021-03-02 14:10:00,30.97,31.0,30.91,30.96,153632.0,30.97,31.0,30.91,30.96,153632.0
2021-03-02 14:15:00,30.95,30.99,30.84,30.9,100825.0,30.95,30.99,30.84,30.9,100825.0
2021-03-02 14:20:00,30.9,31.08,30.9,31.06,112613.0,30.9,31.08,30.9,31.06,112613.0
2021-03-02 14:25:00,31.05,31.07,30.91,30.91,135646.0,31.05,31.07,30.91,30.91,135646.0
2021-03-02 14:30:00,30.92,31.05,30.91,31.05,85683.0,30.92,31.05,30.91,31.05,85683.0
2021-03-02 14:35:00,31.05,31.15,31.0,31.14,138301.0,31.05,31.15,31.0,31.14,138301.0
2021-03-02 14:40:00,31.14,31.2,31.13,31.2,136588.0,31.14,31.2,31.13,31.2,136588.0
2021-03-02 14:45:00,31.19,31.37,31.17,31.35,434289.0,31.19,31.37,31.17,31.35,434289.0
2021-03-02 14:50:00,31.35,31.49,31.28,31.49,268449.0,31.35,31.49,31.28,31.49,268449.0
2021-03-02 14:55:00,31.49,31.58,31.43,31.45,343861.0,31.49,31.58,31.43,31.45,343861.0
2021-03-02 15:00:00,31.46,31.47,31.36,31.37,154586.0,31.46,31.47,31.36,31.37,154586.0
2021-03-02 15:05:00,31.36,31.44,31.33,31.41,106111.0,31.36,31.44,31.33,31.41,106111.0
2021-03-02 15:10:00,31.41,31.44,31.31,31.32,117035.0,31.41,31.44,31.31,31.32,117035.0
2021-03-02 15:15:00,31.31,31.35,31.21,31.21,103553.0,31.31,31.35,31.21,31.21,103553.0
2021-03-02 15:20:00,31.2,31.24,31.13,31.15,191809.0,31.2,31.24,31.13,31.15,191809.0
2021-03-02 15:25:00,31.16,31.23,31.15,31.17,84773.0,31.16,31.23,31.15,31.17,84773.0
2021-03-02 15:30:00,31.17,31.39,31.12,31.38,360966.0,31.17,31.39,31.12,31.38,360966.0
2021-03-02 15:35:00,31.38,31.41,31.32,31.39,259284.0,31.38,31.41,31.32,31.39,259284.0
2021-03-02 15:40:00,31.39,31.4,31.3,31.38,189830.0,31.39,31.4,31.3,31.38,189830.0
2021-03-02 15:45:00,31.37,31.44,31.28,31.28,282429.0,31.37,31.44,31.28,31.28,282429.0
2021-03-02 15:50:00,31.28,31.29,31.15,31.19,303685.0,31.28,31.29,31.15,31.19,303685.0
2021-03-02 15:55:00,31.19,31.2,31.07,31.18,596323.0,31.19,31.2,31.07,31.18,596323.0
2021-03-03 09:30:00,32.01,32.48,31.77,32.23,1058232.0,32.01,32.48,31.77,32.23,1058232.0
2021-03-03 09:35:00,32.24,32.54,31.99,32.38,706783.0,32.24,32.54,31.99,32.38,706783.0
2021-03-03 09:40:00,32.4,32.82,32.36,32.79,851340.0,32.4,32.82,32.36,32.79,851340.0
2021-03-03 09:45:00,32.78,32.78,32.43,32.64,800272.0,32.78,32.78,32.43,32.64,800272.0
2021-03-03 09:50:00,32.65,32.99,32.61,32.9,680455.0,32.65,32.99,32.61,32.9,680455.0
2021-03-03 09:55:00,32.9,33.17,32.66,32.7,1058293.0,32.9,33.17,32.66,32.7,1058293.0
2021-03-03 10:00:00,32.68,32.82,32.43,32.59,595995.0,32.68,32.82,32.43,32.59,595995.0
2021-03-03 10:05:00,32.57,32.58,32.23,32.4,665128.0,32.57,32.58,32.23,32.4,665128.0
2021-03-03 10:10:00,32.4,32.61,32.17,32.17,422065.0,32.4,32.61,32.17,32.17,422065.0
2021-03-03 10:15:00,32.18,32.3,31.98,32.1,503746.0,32.18,32.3,31.98,32.1,503746.0
2021-03-03 10:20:00,32.09,32.54,32.05,32.51,408156.0,32.09,32.54,32.05,32.51,408156.0
2021-03-03 10:25:00,32.54,32.78,32.47,32.7,440619.0,32.54,32.78,32.47,32.7,440619.0
2021-03-03 10:30:00,32.67,32.83,32.36,32.79,469087.0,32.67,32.83,32.36,32.79,469087.0
2021-03-03 10:35:00,32.79,33.13,32.73,33.09,590480.0,32.79,33.13,32.73,33.09,590480.0
2021-03-03 10:40:00,33.07,33.19,32.82,32.85,1181795.0,33.07,33.19,32.82,32.85,1181795.0
2021-03-03 10:45:00,32.84,33.09,32.79,32.98,342469.0,32.84,33.09,32.79,32.98,342469.0
2021-03-03 10:50:00,32.99,33.07,32.83,32.91,399000.0,32.99,33.07,32.83,32.91,399000.0
2021-03-03 10:55:00,32.92,33.01,32.8,32.84,204832.0,32.92,33.01,32.8,32.84,204832.0
2021-03-03 11:00:00,32.83,32.92,32.77,32.83,280243.0,32.83,32.92,32.77,32.83,280243.0
2021-03-03 11:05:00,32.83,33.19,32.83,33.14,380879.0,32.83,33.19,32.83,33.14,380879.0
2021-03-03 11:10:00,33.13,33.2,32.94,33.08,471911.0,33.13,33.2,32.94,33.08,471911.0
2021-03-03 11:15:00,33.07,33.32,33.03,33.31,480267.0,33.07,33.32,33.03,33.31,480267.0
2021-03-03 11:20:00,33.31,33.32,33.08,33.2,320503.0,33.31,33.32,33.08,33.2,320503.0
2021-03-03 11:25:00,33.2,33.31,33.16,33.2,225603.0,33.2,33.31,33.16,33.2,225603.0
2021-03-03 11:30:00,33.19,33.22,33.07,33.15,213391.0,33.19,33.22,33.07,33.15,213391.0
2021-03-03 11:35:00,33.15,33.17,32.87,32.98,258613.0,33.15,33.17,32.87,32.98,258613.0
2021-03-03 11:40:00,32.98,33.2,32.97,33.14,162872.0,32.98,33.2,32.97,33.14,162872.0
2021-03-03 11:45:00,33.16,33.26,33.12,33.21,286017.0,33.16,33.26,33.12,33.21,286017.0
2021-03-03 11:50:00,33.2,33.57,33.19,33.45,448976.0,33.2,33.57,33.19,33.45,448976.0
2021-03-03 11:55:00,33.45,33.53,33.28,33.34,330502.0,33.45,33.53,33.28,33.34,330502.0
2021-03-03 12:00:00,33.34,33.65,33.3,33.64,272525.0,33.34,33.65,33.3,33.64,272525.0
2021-03-03 12:05:00,33.63,33.66,33.5,33.57,276589.0,33.63,33.66,33.5,33.57,276589.0
2021-03-03 12:10:00,33.56,33.67,33.46,33.61,264562.0,33.56,33.67,33.46,33.61,264562.0
2021-03-03 12:15:00,33.61,33.61,33.38,33.43,216843.0,33.61,33.61,33.38,33.43,216843.0
2021-03-03 12:20:00,33.43,33.48,33.26,33.27,196039.0,33.43,33.48,33.26,33.27,196039.0
2021-03-03 12:25:00,33.27,33.39,33.22,33.34,196200.0,33.27,33.39,33.22,33.34,196200.0
2021-03-03 12:30:00,33.33,33.46,33.28,33.29,202177.0,33.33,33.46,33.28,33.29,202177.0
2021-03-03 12:35:00,33.28,33.4,33.21,33.38,135530.0,33.28,33.4,33.21,33.38,135530.0
2021-03-03 12:40:00,33.38,33.49,33.3,33.39,157210.0,33.38,33.49,33.3,33.39,157210.0
2021-03-03 12:45:00,33.37,33.5,33.35,33.47,119263.0,33.37,33.5,33.35,33.47,119263.0
2021-03-03 12:50:00,33.46,33.56,33.45,33.47,171017.0,33.46,33.56,33.45,33.47,171017.0
2021-03-03 12:55:00,33.46,33.53,33.36,33.5,144256.0,33.46,33.53,33.36,33.5,144256.0
2021-03-03 13:00:00,33.5,33.64,33.41,33.6,209922.0,33.5,33.64,33.41,33.6,209922.0
2021-03-03 13:05:00,33.61,33.7,33.47,33.47,219491.0,33.61,33.7,33.47,33.47,219491.0
2021-03-03 13:10:00,33.47,33.63,33.46,33.55,155230.0,33.47,33.63,33.46,33.55,155230.0
2021-03-03 13:15:00,33.56,33.77,33.55,33.74,203830.0,33.56,33.77,33.55,33.74,203830.0
2021-03-03 13:20:00,33.75,33.76,33.66,33.69,170678.0,33.75,33.76,33.66,33.69,170678.0
2021-03-03 13:25:00,33.69,33.73,33.58,33.62,177464.0,33.69,33.73,33.58,33.62,177464.0
2021-03-03 13:30:00,33.61,33.7,33.51,33.65,150269.0,33.61,33.7,33.51,33.65,150269.0
2021-03-03 13:35:00,33.66,33.77,33.62,33.72,176046.0,33.66,33.77,33.62,33.72,176046.0
2021-03-03 13:40:00,33.71,33.72,33.57,33.58,162048.0,33.71,33.72,33.57,33.58,162048.0
2021-03-03 13:45:00,33.59,33.65,33.39,33.42,305906.0,33.59,33.65,33.39,33.42,305906.0
2021-03-03 13:50:00,33.43,33.47,33.26,33.27,382086.0,33.43,33.47,33.26,33.27,382086.0
2021-03-03 13:55:00,33.27,33.37,33.15,33.27,212995.0,33.27,33.37,33.15,33.27,212995.0
2021-03-03 14:00:00,33.26,33.39,33.12,33.14,506333.0,33.26,33.39,33.12,33.14,506333.0
2021-03-03 14:05:00,33.13,33.15,32.93,33.11,371683.0,33.13,33.15,32.93,33.11,371683.0
2021-03-03 14:10:00,33.11,33.33,33.08,33.29,279777.0,33.11,33.33,33.08,33.29,279777.0
2021-03-03 14:15:00,33.27,33.28,33.11,33.19,182031.0,33.27,33.28,33.11,33.19,182031.0
2021-03-03 14:20:00,33.21,33.26,33.06,33.09,184062.0,33.21,33.26,33.06,33.09,184062.0
2021-03-03 14:25:00,33.09,33.1,32.9,32.94,274455.0,33.09,33.1,32.9,32.94,274455.0
2021-03-03 14:30:00,32.95,33.03,32.75,32.76,247868.0,32.95,33.03,32.75,32.76,247868.0
2021-03-03 14:35:00,32.75,33.19,32.73,33.09,303271.0,32.75,33.19,32.73,33.09,303271.0
2021-03-03 14:40:00,33.09,33.34,33.08,33.24,515562.0,33.09,33.34,33.08,33.24,515562.0
2021-03-03 14:45:00,33.25,33.27,33.14,33.26,156479.0,33.25,33.27,33.14,33.26,156479.0
2021-03-03 14:50:00,33.27,33.43,33.25,33.39,238800.0,33.27,33.43,33.25,33.39,238800.0
2021-03-03 14:55:00,33.37,33.46,33.33,33.44,177331.0,33.37,33.46,33.33,33.44,177331.0
2021-03-03 15:00:00,33.45,33.52,33.3,33.34,314228.0,33.45,33.52,33.3,33.34,314228.0
2021-03-03 15:05:00,33.34,33.39,33.24,33.34,185208.0,33.34,33.39,33.24,33.34,185208.0
2021-03-03 15:10:00,33.34,33.48,33.34,33.36,126155.0,33.34,33.48,33.34,33.36,126155.0
2021-03-03 15:15:00,33.37,33.38,33.23,33.26,163201.0,33.37,33.38,33.23,33.26,163201.0
2021-03-03 15:20:00,33.27,33.29,33.09,33.13,196589.0,33.27,33.29,33.09,33.13,196589.0
2021-03-03 15:25:00,33.13,33.23,33.04,33.14,224406.0,33.13,33.23,33.04,33.14,224406.0
2021-03-03 15:30:00,33.14,33.16,32.97,33.07,317464.0,33.14,33.16,32.97,33.07,317464.0
2021-03-03 15:35:00,33.06,33.17,33.05,33.12,260749.0,33.06,33.17,33.05,33.12,260749.0
2021-03-03 15:40:00,33.12,33.22,33.04,33.17,243423.0,33.12,33.22,33.04,33.17,243423.0
2021-03-03 15:45:00,33.17,33.19,33.0,33.14,391004.0,33.17,33.19,33.0,33.14,391004.0
2021-03-03 15:50:00,33.14,33.18,32.92,32.95,399058.0,33.14,33.18,32.92,32.95,399058.0
2021-03-03 15:55:00,32.94,33.14,32.94,33.12,836328.0,32.94,33.14,32.94,33.12,836328.0
2021-03-04 09:30:00,34.32,34.49,33.25,33.5,1983745.0,34.32,34.49,33.25,33.5,1983745.0
2021-03-04 09:35:00,33.52,33.75,33.05,33.18,1217967.0,33.52,33.75,33.05,33.18,1217967.0
2021-03-04 09:40:00,33.17,33.67,32.95,33.49,1076504.0,33.17,33.67,32.95,33.49,1076504.0
2021-03-04 09:45:00,33.48,33.75,33.07,33.09,674205.0,33.48,33.75,33.07,33.09,674205.0
2021-03-04 09:50:00,33.09,33.17,32.64,33.1,1231273.0,33.09,33.17,32.64,33.1,1231273.0
2021-03-04 09:55:00,33.1,33.36,32.85,33.05,744589.0,33.1,33.36,32.85,33.05,744589.0
2021-03-04 10:00:00,33.08,33.21,32.62,32.63,509265.0,33.08,33.21,32.62,32.63,509265.0
2021-03-04 10:05:00,32.63,32.77,32.05,32.09,1113706.0,32.63,32.77,32.05,32.09,1113706.0
2021-03-04 10:10:00,32.07,32.2,31.63,32.06,1100558.0,32.07,32.2,31.63,32.06,1100558.0
2021-03-04 10:15:00,32.06,32.5,31.99,32.21,755978.0,32.06,32.5,31.99,32.21,755978.0
2021-03-04 10:20:00,32.21,32.6,32.2,32.54,563827.0,32.21,32.6,32.2,32.54,563827.0
2021-03-04 10:25:00,32.52,32.81,32.35,32.7,568745.0,32.52,32.81,32.35,32.7,568745.0
2021-03-04 10:30:00,32.7,32.84,32.46,32.57,405096.0,32.7,32.84,32.46,32.57,405096.0
2021-03-04 10:35:00,32.57,32.85,32.46,32.81,373336.0,32.57,32.85,32.46,32.81,373336.0
2021-03-04 10:40:00,32.8,32.85,32.62,32.74,355151.0,32.8,32.85,32.62,32.74,355151.0
2021-03-04 10:45:00,32.75,32.85,32.58,32.66,291823.0,32.75,32.85,32.58,32.66,291823.0
2021-03-04 10:50:00,32.68,32.88,32.42,32.47,514681.0,32.68,32.88,32.42,32.47,514681.0
2021-03-04 10:55:00,32.47,32.99,32.42,32.88,362230.0,32.47,32.99,32.42,32.88,362230.0
2021-03-04 11:00:00,32.9,33.12,32.86,33.1,365683.0,32.9,33.12,32.86,33.1,365683.0
2021-03-04 11:05:00,33.11,33.13,32.8,32.89,248054.0,33.11,33.13,32.8,32.89,248054.0
2021-03-04 11:10:00,32.92,32.96,32.64,32.69,264894.0,32.92,32.96,32.64,32.69,264894.0
2021-03-04 11:15:00,32.66,32.99,32.65,32.89,250074.0,32.66,32.99,32.65,32.89,250074.0
2021-03-04 11:20:00,32.88,32.99,32.72,32.95,189329.0,32.88,32.99,32.72,32.95,189329.0
2021-03-04 11:25:00,32.96,32.99,32.8,32.98,237608.0,32.96,32.99,32.8,32.98,237608.0
2021-03-04 11:30:00,32.97,33.18,32.96,32.98,324966.0,32.97,33.18,32.96,32.98,324966.0
2021-03-04 11:35:00,32.99,33.28,32.99,33.23,323256.0,32.99,33.28,32.99,33.23,323256.0
2021-03-04 11:40:00,33.23,33.35,33.19,33.25,271078.0,33.23,33.35,33.19,33.25,271078.0
2021-03-04 11:45:00,33.25,33.35,33.13,33.25,210942.0,33.25,33.35,33.13,33.25,210942.0
2021-03-04 11:50:00,33.26,33.27,33.11,33.13,148495.0,33.26,33.27,33.11,33.13,148495.0
2021-03-04 11:55:00,33.13,33.15,32.85,32.98,260123.0,33.13,33.15,32.85,32.98,260123.0
2021-03-04 12:00:00,32.98,33.27,32.95,33.21,264988.0,32.98,33.27,32.95,33.21,264988.0
2021-03-04 12:05:00,33.21,33.29,33.11,33.28,239385.0,33.21,33.29,33.11,33.28,239385.0
2021-03-04 12:10:00,33.28,33.29,32.9,33.0,359517.0,33.28,33.29,32.9,33.0,359517.0
2021-03-04 12:15:00,33.0,33.3,32.98,33.14,305313.0,33.0,33.3,32.98,33.14,305313.0
2021-03-04 12:20:00,33.13,33.24,32.9,32.92,210266.0,33.13,33.24,32.9,32.92,210266.0
2021-03-04 12:25:00,32.91,33.02,32.79,33.01,190749.0,32.91,33.02,32.79,33.01,190749.0
2021-03-04 12:30:00,33.01,33.03,32.75,32.88,172014.0,33.01,33.03,32.75,32.88,172014.0
2021-03-04 12:35:00,32.9,33.07,32.78,33.04,223424.0,32.9,33.07,32.78,33.04,223424.0
2021-03-04 12:40:00,33.04,33.17,32.87,32.91,175174.0,33.04,33.17,32.87,32.91,175174.0
2021-03-04 12:45:00,32.89,32.94,32.71,32.75,196532.0,32.89,32.94,32.71,32.75,196532.0
2021-03-04 12:50:00,32.75,32.78,32.47,32.5,289834.0,32.75,32.78,32.47,32.5,289834.0
2021-03-04 12:55:00,32.49,32.56,32.24,32.36,459732.0,32.49,32.56,32.24,32.36,459732.0
2021-03-04 13:00:00,32.37,32.54,32.31,32.42,329324.0,32.37,32.54,32.31,32.42,329324.0
2021-03-04 13:05:00,32.44,32.44,31.94,31.98,848936.0,32.44,32.44,31.94,31.98,848936.0
2021-03-04 13:10:00,32.0,32.0,31.6,31.78,771023.0,32.0,32.0,31.6,31.78,771023.0
2021-03-04 13:15:00,31.78,31.93,31.64,31.89,393984.0,31.78,31.93,31.64,31.89,393984.0
2021-03-04 13:20:00,31.9,31.94,31.74,31.9,564407.0,31.9,31.94,31.74,31.9,564407.0
2021-03-04 13:25:00,31.9,32.1,31.76,32.1,258035.0,31.9,32.1,31.76,32.1,258035.0
2021-03-04 13:30:00,32.09,32.11,31.86,31.96,249312.0,32.09,32.11,31.86,31.96,249312.0
2021-03-04 13:35:00,31.97,32.24,31.96,32.15,287538.0,31.97,32.24,31.96,32.15,287538.0
2021-03-04 13:40:00,32.16,32.28,31.97,32.05,343401.0,32.16,32.28,31.97,32.05,343401.0
2021-03-04 13:45:00,32.05,32.08,31.76,31.76,222107.0,32.05,32.08,31.76,31.76,222107.0
2021-03-04 13:50:00,31.77,31.81,31.35,31.52,845929.0,31.77,31.81,31.35,31.52,845929.0
2021-03-04 13:55:00,31.5,31.52,31.11,31.12,493434.0,31.5,31.52,31.11,31.12,493434.0
2021-03-04 14:00:00,31.12,31.41,30.96,31.12,601270.0,31.12,31.41,30.96,31.12,601270.0
2021-03-04 14:05:00,31.12,31.74,31.06,31.71,565515.0,31.12,31.74,31.06,31.71,565515.0
2021-03-04 14:10:00,31.71,31.85,31.61,31.74,292632.0,31.71,31.85,31.61,31.74,292632.0
2021-03-04 14:15:00,31.73,31.92,31.64,31.85,315406.0,31.73,31.92,31.64,31.85,315406.0
2021-03-04 14:20:00,31.85,31.98,31.81,31.98,269911.0,31.85,31.98,31.81,31.98,269911.0
2021-03-04 14:25:00,31.98,32.1,31.96,32.06,229583.0,31.98,32.1,31.96,32.06,229583.0
2021-03-04 14:30:00,32.05,32.15,31.88,31.98,227698.0,32.05,32.15,31.88,31.98,227698.0
2021-03-04 14:35:00,31.99,32.04,31.82,31.97,168223.0,31.99,32.04,31.82,31.97,168223.0
2021-03-04 14:40:00,31.97,32.26,31.91,32.26,197550.0,31.97,32.26,31.91,32.26,197550.0
2021-03-04 14:45:00,32.24,32.47,32.14,32.47,243651.0,32.24,32.47,32.14,32.47,243651.0
2021-03-04 14:50:00,32.47,32.65,32.39,32.63,354902.0,32.47,32.65,32.39,32.63,354902.0
2021-03-04 14:55:00,32.63,32.72,32.48,32.65,232296.0,32.63,32.72,32.48,32.65,232296.0
2021-03-04 15:00:00,32.64,32.77,32.57,32.64,361405.0,32.64,32.77,32.57,32.64,361405.0
2021-03-04 15:05:00,32.64,32.79,32.46,32.47,357796.0,32.64,32.79,32.46,32.47,357796.0
2021-03-04 15:10:00,32.46,32.54,32.36,32.51,435255.0,32.46,32.54,32.36,32.51,435255.0
2021-03-04 15:15:00,32.5,32.7,32.42,32.57,558799.0,32.5,32.7,32.42,32.57,558799.0
2021-03-04 15:20:00,32.57,32.58,32.39,32.46,219718.0,32.57,32.58,32.39,32.46,219718.0
2021-03-04 15:25:00,32.46,32.62,32.44,32.5,307820.0,32.46,32.62,32.44,32.5,307820.0
2021-03-04 15:30:00,32.48,32.8,32.46,32.7,404029.0,32.48,32.8,32.46,32.7,404029.0
2021-03-04 15:35:00,32.69,32.76,32.56,32.65,198580.0,32.69,32.76,32.56,32.65,198580.0
2021-03-04 15:40:00,32.65,32.88,32.62,32.77,299859.0,32.65,32.88,32.62,32.77,299859.0
2021-03-04 15:45:00,32.77,32.9,32.69,32.78,374039.0,32.77,32.9,32.69,32.78,374039.0
2021-03-04 15:50:00,32.79,32.96,32.76,32.77,426679.0,32.79,32.96,32.76,32.77,426679.0
2021-03-04 15:55:00,32.77,32.92,32.75,32.92,519590.0,32.77,32.92,32.75,32.92,519590.0
2021-03-05 09:30:00,30.27,30.37,29.8,30.0,5383271.0,30.27,30.37,29.8,30.0,5383271.0
2021-03-05 09:35:00,30.01,30.02,29.61,29.63,4021316.0,30.01,30.02,29.61,29.63,4021316.0
2021-03-05 09:40:00,29.63,29.87,29.49,29.58,2745330.0,29.63,29.87,29.49,29.58,2745330.0
2021-03-05 09:45:00,29.57,29.58,29.02,29.03,2342082.0,29.57,29.58,29.02,29.03,2342082.0
2021-03-05 09:50:00,29.03,29.05,28.04,28.08,3976103.0,29.03,29.05,28.04,28.08,3976103.0
2021-03-05 09:55:00,28.09,28.74,27.68,28.71,5428750.0,28.09,28.74,27.68,28.71,5428750.0
2021-03-05 10:00:00,28.71,28.72,28.33,28.69,1899565.0,28.71,28.72,28.33,28.69,1899565.0
2021-03-05 10:05:00,28.68,29.1,28.67,28.8,2280935.0,28.68,29.1,28.67,28.8,2280935.0
2021-03-05 10:10:00,28.81,28.81,28.36,28.38,2397653.0,28.81,28.81,28.36,28.38,2397653.0
2021-03-05 10:15:00,28.38,28.73,28.31,28.65,1301892.0,28.38,28.73,28.31,28.65,1301892.0
2021-03-05 10:20:00,28.65,28.73,28.05,28.25,969907.0,28.65,28.73,28.05,28.25,969907.0
2021-03-05 10:25:00,28.24,28.38,28.08,28.1,1281688.0,28.24,28.38,28.08,28.1,1281688.0
2021-03-05 10:30:00,28.11,28.28,27.74,27.81,2102507.0,28.11,28.28,27.74,27.81,2102507.0
2021-03-05 10:35:00,27.8,28.12,27.79,28.11,1405248.0,27.8,28.12,27.79,28.11,1405248.0
2021-03-05 10:40:00,28.11,28.33,27.87,28.19,1147048.0,28.11,28.33,27.87,28.19,1147048.0
2021-03-05 10:45:00,28.17,28.33,28.09,28.18,664438.0,28.17,28.33,28.09,28.18,664438.0
2021-03-05 10:50:00,28.16,28.78,28.12,28.74,1021835.0,28.16,28.78,28.12,28.74,1021835.0
2021-03-05 10:55:00,28.74,28.76,28.51,28.57,760230.0,28.74,28.76,28.51,28.57,760230.0
2021-03-05 11:00:00,28.57,28.62,28.09,28.13,948593.0,28.57,28.62,28.09,28.13,948593.0
2021-03-05 11:05:00,28.12,28.18,27.84,27.85,781341.0,28.12,28.18,27.84,27.85,781341.0
2021-03-05 11:10:00,27.85,27.92,27.69,27.69,905576.0,27.85,27.92,27.69,27.69,905576.0
2021-03-05 11:15:00,27.7,27.71,27.27,27.51,1524454.0,27.7,27.71,27.27,27.51,1524454.0
2021-03-05 11:20:00,27.5,27.66,27.46,27.5,895761.0,27.5,27.66,27.46,27.5,895761.0
2021-03-05 11:25:00,27.5,27.51,26.65,26.86,1585485.0,27.5,27.51,26.65,26.86,1585485.0
2021-03-05 11:30:00,26.86,27.55,26.86,27.39,1012753.0,26.86,27.55,26.86,27.39,1012753.0
2021-03-05 11:35:00,27.4,28.0,27.4,27.84,958385.0,27.4,28.0,27.4,27.84,958385.0
2021-03-05 11:40:00,27.83,27.94,27.6,27.89,772665.0,27.83,27.94,27.6,27.89,772665.0
2021-03-05 11:45:00,27.89,27.93,27.64,27.76,794941.0,27.89,27.93,27.64,27.76,794941.0
2021-03-05 11:50:00,27.75,28.05,27.74,27.75,823241.0,27.75,28.05,27.74,27.75,823241.0
2021-03-05 11:55:00,27.75,28.19,27.75,28.15,695302.0,27.75,28.19,27.75,28.15,695302.0
2021-03-05 12:00:00,28.15,28.17,27.96,28.05,793778.0,28.15,28.17,27.96,28.05,793778.0
2021-03-05 12:05:00,28.05,28.37,28.01,28.11,874250.0,28.05,28.37,28.01,28.11,874250.0
2021-03-05 12:10:00,28.11,28.21,28.01,28.13,603352.0,28.11,28.21,28.01,28.13,603352.0
2021-03-05 12:15:00,28.13,28.56,28.05,28.52,812619.0,28.13,28.56,28.05,28.52,812619.0
2021-03-05 12:20:00,28.52,28.93,28.51,28.9,1119870.0,28.52,28.93,28.51,28.9,1119870.0
2021-03-05 12:25:00,28.9,28.97,28.76,28.83,913015.0,28.9,28.97,28.76,28.83,913015.0
2021-03-05 12:30:00,28.82,28.97,28.74,28.94,1103613.0,28.82,28.97,28.74,28.94,1103613.0
2021-03-05 12:35:00,28.94,28.95,28.6,28.91,739079.0,28.94,28.95,28.6,28.91,739079.0
2021-03-05 12:40:00,28.91,28.97,28.82,28.95,685623.0,28.91,28.97,28.82,28.95,685623.0
2021-03-05 12:45:00,28.94,28.97,28.8,28.84,710825.0,28.94,28.97,28.8,28.84,710825.0
2021-03-05 12:50:00,28.84,28.85,28.51,28.66,628116.0,28.84,28.85,28.51,28.66,628116.0
2021-03-05 12:55:00,28.66,28.75,28.45,28.6,345496.0,28.66,28.75,28.45,28.6,345496.0
2021-03-05 13:00:00,28.61,28.68,28.29,28.35,370704.0,28.61,28.68,28.29,28.35,370704.0
2021-03-05 13:05:00,28.35,28.58,28.32,28.49,345644.0,28.35,28.58,28.32,28.49,345644.0
2021-03-05 13:10:00,28.49,28.57,28.33,28.56,336782.0,28.49,28.57,28.33,28.56,336782.0
2021-03-05 13:15:00,28.56,28.76,28.47,28.74,355853.0,28.56,28.76,28.47,28.74,355853.0
2021-03-05 13:20:00,28.74,28.74,28.47,28.54,334051.0,28.74,28.74,28.47,28.54,334051.0
2021-03-05 13:25:00,28.54,28.62,28.5,28.6,290344.0,28.54,28.62,28.5,28.6,290344.0
2021-03-05 13:30:00,28.61,28.72,28.5,28.59,336205.0,28.61,28.72,28.5,28.59,336205.0
2021-03-05 13:35:00,28.59,28.68,28.51,28.65,321128.0,28.59,28.68,28.51,28.65,321128.0
2021-03-05 13:40:00,28.65,28.82,28.64,28.76,352193.0,28.65,28.82,28.64,28.76,352193.0
2021-03-05 13:45:00,28.76,28.95,28.71,28.88,379677.0,28.76,28.95,28.71,28.88,379677.0
2021-03-05 13:50:00,28.88,29.02,28.69,28.69,1120792.0,28.88,29.02,28.69,28.69,1120792.0
2021-03-05 13:55:00,28.69,28.71,28.53,28.68,426869.0,28.69,28.71,28.53,28.68,426869.0
2021-03-05 14:00:00,28.69,28.77,28.55,28.58,383902.0,28.69,28.77,28.55,28.58,383902.0
2021-03-05 14:05:00,28.58,28.59,28.36,28.53,577293.0,28.58,28.59,28.36,28.53,577293.0
2021-03-05 14:10:00,28.53,28.65,28.42,28.65,399629.0,28.53,28.65,28.42,28.65,399629.0
2021-03-05 14:15:00,28.67,28.7,28.52,28.59,355060.0,28.67,28.7,28.52,28.59,355060.0
2021-03-05 14:20:00,28.59,28.73,28.59,28.73,354242.0,28.59,28.73,28.59,28.73,354242.0
2021-03-05 14:25:00,28.73,28.92,28.72,28.87,380162.0,28.73,28.92,28.72,28.87,380162.0
2021-03-05 14:30:00,28.88,29.06,28.86,28.92,520876.0,28.88,29.06,28.86,28.92,520876.0
2021-03-05 14:35:00,28.92,29.12,28.92,29.0,512316.0,28.92,29.12,28.92,29.0,512316.0
2021-03-05 14:40:00,28.99,29.01,28.8,28.89,410132.0,28.99,29.01,28.8,28.89,410132.0
2021-03-05 14:45:00,28.9,28.97,28.84,28.86,449499.0,28.9,28.97,28.84,28.86,449499.0
2021-03-05 14:50:00,28.86,28.88,28.75,28.8,527385.0,28.86,28.88,28.75,28.8,527385.0
2021-03-05 14:55:00,28.79,28.9,28.61,28.79,543247.0,28.79,28.9,28.61,28.79,543247.0
2021-03-05 15:00:00,28.79,28.99,28.79,28.86,392300.0,28.79,28.99,28.79,28.86,392300.0
2021-03-05 15:05:00,28.86,28.96,28.85,28.96,386200.0,28.86,28.96,28.85,28.96,386200.0
2021-03-05 15:10:00,28.96,29.02,28.95,29.0,631424.0,28.96,29.02,28.95,29.0,631424.0
2021-03-05 15:15:00,29.0,29.12,28.98,29.1,482985.0,29.0,29.12,28.98,29.1,482985.0
2021-03-05 15:20:00,29.1,29.21,29.05,29.21,508096.0,29.1,29.21,29.05,29.21,508096.0
2021-03-05 15:25:00,29.21,29.26,29.1,29.11,809152.0,29.21,29.26,29.1,29.11,809152.0
2021-03-05 15:30:00,29.11,29.18,28.95,29.02,843146.0,29.11,29.18,28.95,29.02,843146.0
2021-03-05 15:35:00,29.02,29.2,29.01,29.19,658454.0,29.02,29.2,29.01,29.19,658454.0
2021-03-05 15:40:00,29.18,29.19,29.05,29.15,643391.0,29.18,29.19,29.05,29.15,643391.0
2021-03-05 15:45:00,29.15,29.25,29.09,29.14,855769.0,29.15,29.25,29.09,29.14,855769.0
2021-03-05 15:50:00,29.13,29.28,29.05,29.09,1364547.0,29.13,29.28,29.05,29.09,1364547.0
2021-03-05 15:55:00,29.09,29.11,28.76,28.82,2395462.0,29.09,29.11,28.76,28.82,2395462.0
2021-03-08 09:30:00,29.51,29.75,28.89,29.05,2454558.0,29.51,29.75,28.89,29.05,2454558.0
2021-03-08 09:35:00,29.04,29.73,28.9,29.53,1065686.0,29.04,29.73,28.9,29.53,1065686.0
2021-03-08 09:40:00,29.54,29.65,29.15,29.3,1298921.0,29.54,29.65,29.15,29.3,1298921.0
2021-03-08 09:45:00,29.31,29.34,28.9,28.91,1004079.0,29.31,29.34,28.9,28.91,1004079.0
2021-03-08 09:50:00,28.91,29.32,28.86,29.27,732534.0,28.91,29.32,28.86,29.27,732534.0
2021-03-08 09:55:00,29.26,29.38,28.95,29.15,749037.0,29.26,29.38,28.95,29.15,749037.0
2021-03-08 10:00:00,29.17,29.38,29.02,29.17,541958.0,29.17,29.38,29.02,29.17,541958.0
2021-03-08 10:05:00,29.15,29.69,29.15,29.68,658469.0,29.15,29.69,29.15,29.68,658469.0
2021-03-08 10:10:00,29.68,29.72,29.42,29.66,753919.0,29.68,29.72,29.42,29.66,753919.0
2021-03-08 10:15:00,29.66,29.71,29.41,29.61,543589.0,29.66,29.71,29.41,29.61,543589.0
2021-03-08 10:20:00,29.62,29.8,29.4,29.46,575811.0,29.62,29.8,29.4,29.46,575811.0
2021-03-08 10:25:00,29.46,29.96,29.45,29.83,613962.0,29.46,29.96,29.45,29.83,613962.0
2021-03-08 10:30:00,29.83,30.0,29.83,29.93,411771.0,29.83,30.0,29.83,29.93,411771.0
2021-03-08 10:35:00,29.94,29.97,29.78,29.87,585364.0,29.94,29.97,29.78,29.87,585364.0
2021-03-08 10:40:00,29.88,29.92,29.66,29.68,812942.0,29.88,29.92,29.66,29.68,812942.0
2021-03-08 10:45:00,29.68,29.78,29.51,29.54,447749.0,29.68,29.78,29.51,29.54,447749.0
2021-03-08 10:50:00,29.54,29.71,29.37,29.4,637842.0,29.54,29.71,29.37,29.4,637842.0
2021-03-08 10:55:00,29.4,29.68,29.39,29.57,406412.0,29.4,29.68,29.39,29.57,406412.0
2021-03-08 11:00:00,29.57,29.85,29.55,29.67,465429.0,29.57,29.85,29.55,29.67,465429.0
2021-03-08 11:05:00,29.67,29.71,29.5,29.67,406284.0,29.67,29.71,29.5,29.67,406284.0
2021-03-08 11:10:00,29.68,29.68,29.48,29.53,415117.0,29.68,29.68,29.48,29.53,415117.0
2021-03-08 11:15:00,29.54,29.78,29.53,29.75,435183.0,29.54,29.78,29.53,29.75,435183.0
2021-03-08 11:20:00,29.75,29.82,29.67,29.8,372758.0,29.75,29.82,29.67,29.8,372758.0
2021-03-08 11:25:00,29.8,29.85,29.72,29.78,253117.0,29.8,29.85,29.72,29.78,253117.0
2021-03-08 11:30:00,29.79,29.81,29.66,29.76,299687.0,29.79,29.81,29.66,29.76,299687.0
2021-03-08 11:35:00,29.75,29.79,29.65,29.75,201481.0,29.75,29.79,29.65,29.75,201481.0
2021-03-08 11:40:00,29.75,29.8,29.63,29.63,198523.0,29.75,29.8,29.63,29.63,198523.0
2021-03-08 11:45:00,29.64,29.76,29.6,29.75,224770.0,29.64,29.76,29.6,29.75,224770.0
2021-03-08 11:50:00,29.74,29.76,29.57,29.73,240077.0,29.74,29.76,29.57,29.73,240077.0
2021-03-08 11:55:00,29.72,29.9,29.69,29.75,268028.0,29.72,29.9,29.69,29.75,268028.0
2021-03-08 12:00:00,29.75,29.89,29.65,29.84,251881.0,29.75,29.89,29.65,29.84,251881.0
2021-03-08 12:05:00,29.84,29.91,29.74,29.89,268361.0,29.84,29.91,29.74,29.89,268361.0
2021-03-08 12:10:00,29.9,29.91,29.83,29.89,355900.0,29.9,29.91,29.83,29.89,355900.0
2021-03-08 12:15:00,29.9,30.0,29.86,29.99,731885.0,29.9,30.0,29.86,29.99,731885.0
2021-03-08 12:20:00,29.99,30.19,29.98,30.19,619968.0,29.99,30.19,29.98,30.19,619968.0
2021-03-08 12:25:00,30.19,30.2,30.04,30.06,309298.0,30.19,30.2,30.04,30.06,309298.0
2021-03-08 12:30:00,30.06,30.08,29.95,29.98,324868.0,30.06,30.08,29.95,29.98,324868.0
2021-03-08 12:35:00,29.99,30.04,29.86,29.87,189118.0,29.99,30.04,29.86,29.87,189118.0
2021-03-08 12:40:00,29.86,30.02,29.86,29.98,213393.0,29.86,30.02,29.86,29.98,213393.0
2021-03-08 12:45:00,29.98,30.16,29.97,30.13,284972.0,29.98,30.16,29.97,30.13,284972.0
2021-03-08 12:50:00,30.13,30.19,30.05,30.08,225467.0,30.13,30.19,30.05,30.08,225467.0
2021-03-08 12:55:00,30.08,30.1,30.01,30.04,195963.0,30.08,30.1,30.01,30.04,195963.0
2021-03-08 13:00:00,30.04,30.13,30.02,30.03,162433.0,30.04,30.13,30.02,30.03,162433.0
2021-03-08 13:05:00,30.04,30.13,30.04,30.07,157417.0,30.04,30.13,30.04,30.07,157417.0
2021-03-08 13:10:00,30.05,30.08,29.96,30.03,211076.0,30.05,30.08,29.96,30.03,211076.0
2021-03-08 13:15:00,30.04,30.19,30.01,30.14,209888.0,30.04,30.19,30.01,30.14,209888.0
2021-03-08 13:20:00,30.14,30.17,30.06,30.09,230041.0,30.14,30.17,30.06,30.09,230041.0
2021-03-08 13:25:00,30.1,30.16,30.06,30.13,337917.0,30.1,30.16,30.06,30.13,337917.0
2021-03-08 13:30:00,30.13,30.15,29.94,30.01,452759.0,30.13,30.15,29.94,30.01,452759.0
2021-03-08 13:35:00,30.01,30.02,29.82,29.84,282740.0,30.01,30.02,29.82,29.84,282740.0
2021-03-08 13:40:00,29.84,29.84,29.71,29.74,198725.0,29.84,29.84,29.71,29.74,198725.0
2021-03-08 13:45:00,29.73,29.81,29.67,29.68,229485.0,29.73,29.81,29.67,29.68,229485.0
2021-03-08 13:50:00,29.68,29.75,29.61,29.74,217070.0,29.68,29.75,29.61,29.74,217070.0
2021-03-08 13:55:00,29.74,29.74,29.55,29.55,219995.0,29.74,29.74,29.55,29.55,219995.0
2021-03-08 14:00:00,29.55,29.82,29.55,29.79,255382.0,29.55,29.82,29.55,29.79,255382.0
2021-03-08 14:05:00,29.79,29.93,29.72,29.77,280938.0,29.79,29.93,29.72,29.77,280938.0
2021-03-08 14:10:00,29.77,29.85,29.75,29.83,207563.0,29.77,29.85,29.75,29.83,207563.0
2021-03-08 14:15:00,29.83,29.9,29.61,29.73,277191.0,29.83,29.9,29.61,29.73,277191.0
2021-03-08 14:20:00,29.73,29.8,29.67,29.79,132652.0,29.73,29.8,29.67,29.79,132652.0
2021-03-08 14:25:00,29.78,29.93,29.77,29.92,360072.0,29.78,29.93,29.77,29.92,360072.0
2021-03-08 14:30:00,29.92,30.01,29.9,29.92,222749.0,29.92,30.01,29.9,29.92,222749.0
2021-03-08 14:35:00,29.92,30.0,29.77,29.79,181664.0,29.92,30.0,29.77,29.79,181664.0
2021-03-08 14:40:00,29.79,29.85,29.65,29.67,250678.0,29.79,29.85,29.65,29.67,250678.0
2021-03-08 14:45:00,29.67,29.68,29.35,29.43,504235.0,29.67,29.68,29.35,29.43,504235.0
2021-03-08 14:50:00,29.44,29.58,29.37,29.55,209559.0,29.44,29.58,29.37,29.55,209559.0
2021-03-08 14:55:00,29.55,29.71,29.55,29.71,186213.0,29.55,29.71,29.55,29.71,186213.0
2021-03-08 15:00:00,29.71,29.71,29.48,29.52,230909.0,29.71,29.71,29.48,29.52,230909.0
2021-03-08 15:05:00,29.51,29.61,29.47,29.54,213423.0,29.51,29.61,29.47,29.54,213423.0
2021-03-08 15:10:00,29.53,29.63,29.45,29.62,211821.0,29.53,29.63,29.45,29.62,211821.0
2021-03-08 15:15:00,29.62,29.63,29.46,29.48,219050.0,29.62,29.63,29.46,29.48,219050.0
2021-03-08 15:20:00,29.49,29.73,29.49,29.7,297374.0,29.49,29.73,29.49,29.7,297374.0
2021-03-08 15:25:00,29.7,29.71,29.62,29.67,280609.0,29.7,29.71,29.62,29.67,280609.0
2021-03-08 15:30:00,29.67,29.88,29.67,29.73,359375.0,29.67,29.88,29.67,29.73,359375.0
2021-03-08 15:35:00,29.72,29.77,29.67,29.7,336612.0,29.72,29.77,29.67,29.7,336612.0
2021-03-08 15:40:00,29.69,29.72,29.56,29.6,448701.0,29.69,29.72,29.56,29.6,448701.0
2021-03-08 15:45:00,29.6,29.64,29.47,29.58,575180.0,29.6,29.64,29.47,29.58,575180.0
2021-03-08 15:50:00,29.59,29.61,29.31,29.33,992816.0,29.59,29.61,29.31,29.33,992816.0
2021-03-08 15:55:00,29.32,29.34,29.21,29.32,1045768.0,29.32,29.34,29.21,29.32,1045768.0
2021-03-09 09:30:00,29.56,29.58,28.64,28.8,1410918.0,29.56,29.58,28.64,28.8,1410918.0
2021-03-09 09:35:00,28.78,29.08,28.48,28.91,673561.0,28.78,29.08,28.48,28.91,673561.0
2021-03-09 09:40:00,28.94,28.94,28.53,28.85,693958.0,28.94,28.94,28.53,28.85,693958.0
2021-03-09 09:45:00,28.86,29.2,28.81,29.01,714870.0,28.86,29.2,28.81,29.01,714870.0
2021-03-09 09:50:00,29.01,29.04,28.67,28.69,495073.0,29.01,29.04,28.67,28.69,495073.0
2021-03-09 09:55:00,28.69,28.76,28.42,28.53,782636.0,28.69,28.76,28.42,28.53,782636.0
2021-03-09 10:00:00,28.53,28.62,28.32,28.41,835637.0,28.53,28.62,28.32,28.41,835637.0
2021-03-09 10:05:00,28.42,28.57,28.36,28.43,625677.0,28.42,28.57,28.36,28.43,625677.0
2021-03-09 10:10:00,28.43,28.51,28.31,28.33,496602.0,28.43,28.51,28.31,28.33,496602.0
2021-03-09 10:15:00,28.33,28.86,28.33,28.82,413044.0,28.33,28.86,28.33,28.82,413044.0
2021-03-09 10:20:00,28.83,28.89,28.48,28.49,456185.0,28.83,28.89,28.48,28.49,456185.0
2021-03-09 10:25:00,28.5,28.65,28.46,28.49,380082.0,28.5,28.65,28.46,28.49,380082.0
2021-03-09 10:30:00,28.49,28.73,28.45,28.63,454908.0,28.49,28.73,28.45,28.63,454908.0
2021-03-09 10:35:00,28.63,29.09,28.63,29.08,576951.0,28.63,29.09,28.63,29.08,576951.0
2021-03-09 10:40:00,29.08,29.16,28.96,29.08,458489.0,29.08,29.16,28.96,29.08,458489.0
2021-03-09 10:45:00,29.11,29.16,29.03,29.08,209467.0,29.11,29.16,29.03,29.08,209467.0
2021-03-09 10:50:00,29.07,29.28,29.07,29.24,446945.0,29.07,29.28,29.07,29.24,446945.0
2021-03-09 10:55:00,29.24,29.41,29.2,29.4,387450.0,29.24,29.41,29.2,29.4,387450.0
2021-03-09 11:00:00,29.4,29.45,29.31,29.32,222883.0,29.4,29.45,29.31,29.32,222883.0
2021-03-09 11:05:00,29.31,29.42,29.29,29.39,169612.0,29.31,29.42,29.29,29.39,169612.0
2021-03-09 11:10:00,29.38,29.39,29.28,29.33,184895.0,29.38,29.39,29.28,29.33,184895.0
2021-03-09 11:15:00,29.33,29.36,29.21,29.3,168864.0,29.33,29.36,29.21,29.3,168864.0
2021-03-09 11:20:00,29.3,29.38,29.12,29.21,192185.0,29.3,29.38,29.12,29.21,192185.0
2021-03-09 11:25:00,29.21,29.3,29.16,29.24,146941.0,29.21,29.3,29.16,29.24,146941.0
2021-03-09 11:30:00,29.25,29.36,29.2,29.29,157656.0,29.25,29.36,29.2,29.29,157656.0
2021-03-09 11:35:00,29.28,29.28,29.16,29.25,214794.0,29.28,29.28,29.16,29.25,214794.0
2021-03-09 11:40:00,29.26,29.33,29.19,29.21,230204.0,29.26,29.33,29.19,29.21,230204.0
2021-03-09 11:45:00,29.21,29.37,29.21,29.36,105237.0,29.21,29.37,29.21,29.36,105237.0
2021-03-09 11:50:00,29.37,29.5,29.36,29.45,272396.0,29.37,29.5,29.36,29.45,272396.0
2021-03-09 11:55:00,29.45,29.5,29.4,29.46,196639.0,29.45,29.5,29.4,29.46,196639.0
2021-03-09 12:00:00,29.46,29.48,29.4,29.44,130040.0,29.46,29.48,29.4,29.44,130040.0
2021-03-09 12:05:00,29.45,29.5,29.38,29.47,127226.0,29.45,29.5,29.38,29.47,127226.0
2021-03-09 12:10:00,29.47,29.49,29.41,29.44,96339.0,29.47,29.49,29.41,29.44,96339.0
2021-03-09 12:15:00,29.44,29.5,29.38,29.4,241415.0,29.44,29.5,29.38,29.4,241415.0
2021-03-09 12:20:00,29.39,29.49,29.38,29.48,124919.0,29.39,29.49,29.38,29.48,124919.0
2021-03-09 12:25:00,29.47,29.5,29.45,29.49,171036.0,29.47,29.5,29.45,29.49,171036.0
2021-03-09 12:30:00,29.49,29.49,29.36,29.38,214152.0,29.49,29.49,29.36,29.38,214152.0
2021-03-09 12:35:00,29.38,29.49,29.38,29.44,117323.0,29.38,29.49,29.38,29.44,117323.0
2021-03-09 12:40:00,29.44,29.45,29.36,29.38,227429.0,29.44,29.45,29.36,29.38,227429.0
2021-03-09 12:45:00,29.38,29.55,29.34,29.52,228826.0,29.38,29.55,29.34,29.52,228826.0
2021-03-09 12:50:00,29.52,29.55,29.48,29.5,94411.0,29.52,29.55,29.48,29.5,94411.0
2021-03-09 12:55:00,29.49,29.51,29.35,29.44,123698.0,29.49,29.51,29.35,29.44,123698.0
2021-03-09 13:00:00,29.45,29.54,29.4,29.52,123737.0,29.45,29.54,29.4,29.52,123737.0
2021-03-09 13:05:00,29.52,29.55,29.46,29.47,130333.0,29.52,29.55,29.46,29.47,130333.0
2021-03-09 13:10:00,29.47,29.53,29.44,29.47,124657.0,29.47,29.53,29.44,29.47,124657.0
2021-03-09 13:15:00,29.48,29.5,29.36,29.41,129865.0,29.48,29.5,29.36,29.41,129865.0
2021-03-09 13:20:00,29.4,29.47,29.39,29.42,73059.0,29.4,29.47,29.39,29.42,73059.0
2021-03-09 13:25:00,29.42,29.46,29.38,29.45,83945.0,29.42,29.46,29.38,29.45,83945.0
2021-03-09 13:30:00,29.45,29.46,29.4,29.42,94043.0,29.45,29.46,29.4,29.42,94043.0
2021-03-09 13:35:00,29.42,29.45,29.36,29.39,137237.0,29.42,29.45,29.36,29.39,137237.0
2021-03-09 13:40:00,29.39,29.55,29.33,29.54,325300.0,29.39,29.55,29.33,29.54,325300.0
2021-03-09 13:45:00,29.54,29.63,29.51,29.62,138263.0,29.54,29.63,29.51,29.62,138263.0
2021-03-09 13:50:00,29.63,29.63,29.47,29.51,154878.0,29.63,29.63,29.47,29.51,154878.0
2021-03-09 13:55:00,29.52,29.65,29.5,29.58,126994.0,29.52,29.65,29.5,29.58,126994.0
2021-03-09 14:00:00,29.59,29.65,29.55,29.63,116748.0,29.59,29.65,29.55,29.63,116748.0
2021-03-09 14:05:00,29.63,29.66,29.56,29.61,175039.0,29.63,29.66,29.56,29.61,175039.0
2021-03-09 14:10:00,29.61,29.68,29.55,29.64,90670.0,29.61,29.68,29.55,29.64,90670.0
2021-03-09 14:15:00,29.64,29.7,29.57,29.58,129932.0,29.64,29.7,29.57,29.58,129932.0
2021-03-09 14:20:00,29.58,29.6,29.43,29.43,276097.0,29.58,29.6,29.43,29.43,276097.0
2021-03-09 14:25:00,29.44,29.55,29.43,29.55,127381.0,29.44,29.55,29.43,29.55,127381.0
2021-03-09 14:30:00,29.55,29.72,29.55,29.71,233868.0,29.55,29.72,29.55,29.71,233868.0
2021-03-09 14:35:00,29.72,29.82,29.72,29.76,218565.0,29.72,29.82,29.72,29.76,218565.0
2021-03-09 14:40:00,29.77,29.91,29.75,29.86,189593.0,29.77,29.91,29.75,29.86,189593.0
2021-03-09 14:45:00,29.86,29.9,29.77,29.86,367143.0,29.86,29.9,29.77,29.86,367143.0
2021-03-09 14:50:00,29.87,29.93,29.84,29.87,166882.0,29.87,29.93,29.84,29.87,166882.0
2021-03-09 14:55:00,29.86,29.86,29.75,29.82,267239.0,29.86,29.86,29.75,29.82,267239.0
2021-03-09 15:00:00,29.82,29.95,29.81,29.95,150606.0,29.82,29.95,29.81,29.95,150606.0
2021-03-09 15:05:00,29.94,30.0,29.91,29.95,347565.0,29.94,30.0,29.91,29.95,347565.0
2021-03-09 15:10:00,29.95,29.96,29.86,29.92,138096.0,29.95,29.96,29.86,29.92,138096.0
2021-03-09 15:15:00,29.93,29.95,29.9,29.92,96700.0,29.93,29.95,29.9,29.92,96700.0
2021-03-09 15:20:00,29.92,29.93,29.84,29.91,121072.0,29.92,29.93,29.84,29.91,121072.0
2021-03-09 15:25:00,29.92,29.95,29.9,29.92,178164.0,29.92,29.95,29.9,29.92,178164.0
2021-03-09 15:30:00,29.91,29.95,29.89,29.89,251319.0,29.91,29.95,29.89,29.89,251319.0
2021-03-09 15:35:00,29.9,29.9,29.73,29.83,247824.0,29.9,29.9,29.73,29.83,247824.0
2021-03-09 15:40:00,29.82,29.83,29.63,29.65,279956.0,29.82,29.83,29.63,29.65,279956.0
2021-03-09 15:45:00,29.65,29.77,29.63,29.69,350908.0,29.65,29.77,29.63,29.69,350908.0
2021-03-09 15:50:00,29.68,29.83,29.61,29.83,618810.0,29.68,29.83,29.61,29.83,618810.0
2021-03-09 15:55:00,29.83,29.89,29.71,29.72,1147970.0,29.83,29.89,29.71,29.72,1147970.0
2021-03-10 09:30:00,29.88,30.61,29.7,30.57,1455015.0,29.88,30.61,29.7,30.57,1455015.0
2021-03-10 09:35:00,30.55,30.71,30.24,30.44,1427342.0,30.55,30.71,30.24,30.44,1427342.0
2021-03-10 09:40:00,30.45,30.62,30.22,30.3,1058944.0,30.45,30.62,30.22,30.3,1058944.0
2021-03-10 09:45:00,30.29,30.32,29.98,30.1,560053.0,30.29,30.32,29.98,30.1,560053.0
2021-03-10 09:50:00,30.1,30.14,29.71,29.92,504230.0,30.1,30.14,29.71,29.92,504230.0
2021-03-10 09:55:00,29.92,29.96,29.81,29.83,320598.0,29.92,29.96,29.81,29.83,320598.0
2021-03-10 10:00:00,29.84,30.04,29.71,29.98,453385.0,29.84,30.04,29.71,29.98,453385.0
2021-03-10 10:05:00,29.98,30.04,29.5,29.63,523586.0,29.98,30.04,29.5,29.63,523586.0
2021-03-10 10:10:00,29.63,29.74,29.5,29.53,390000.0,29.63,29.74,29.5,29.53,390000.0
2021-03-10 10:15:00,29.52,29.7,29.52,29.66,260866.0,29.52,29.7,29.52,29.66,260866.0
2021-03-10 10:20:00,29.66,29.67,29.27,29.27,479014.0,29.66,29.67,29.27,29.27,479014.0
2021-03-10 10:25:00,29.28,29.43,29.21,29.23,395707.0,29.28,29.43,29.21,29.23,395707.0
2021-03-10 10:30:00,29.22,29.63,29.21,29.61,329462.0,29.22,29.63,29.21,29.61,329462.0
2021-03-10 10:35:00,29.61,29.62,29.28,29.34,313450.0,29.61,29.62,29.28,29.34,313450.0
2021-03-10 10:40:00,29.34,29.49,29.22,29.41,292576.0,29.34,29.49,29.22,29.41,292576.0
2021-03-10 10:45:00,29.4,29.56,29.37,29.5,236849.0,29.4,29.56,29.37,29.5,236849.0
2021-03-10 10:50:00,29.49,29.5,29.27,29.37,410424.0,29.49,29.5,29.27,29.37,410424.0
2021-03-10 10:55:00,29.37,29.59,29.36,29.55,237077.0,29.37,29.59,29.36,29.55,237077.0
2021-03-10 11:00:00,29.57,29.78,29.54,29.68,335883.0,29.57,29.78,29.54,29.68,335883.0
2021-03-10 11:05:00,29.69,29.76,29.58,29.6,331398.0,29.69,29.76,29.58,29.6,331398.0
2021-03-10 11:10:00,29.6,29.73,29.56,29.64,179728.0,29.6,29.73,29.56,29.64,179728.0
2021-03-10 11:15:00,29.63,29.69,29.41,29.47,224078.0,29.63,29.69,29.41,29.47,224078.0
2021-03-10 11:20:00,29.49,29.49,29.26,29.33,157717.0,29.49,29.49,29.26,29.33,157717.0
2021-03-10 11:25:00,29.33,29.46,29.29,29.43,183487.0,29.33,29.46,29.29,29.43,183487.0
2021-03-10 11:30:00,29.44,29.49,29.26,29.37,254478.0,29.44,29.49,29.26,29.37,254478.0
2021-03-10 11:35:00,29.36,29.41,29.25,29.4,184899.0,29.36,29.41,29.25,29.4,184899.0
2021-03-10 11:40:00,29.4,29.45,29.23,29.3,221659.0,29.4,29.45,29.23,29.3,221659.0
2021-03-10 11:45:00,29.32,29.5,29.29,29.45,151048.0,29.32,29.5,29.29,29.45,151048.0
2021-03-10 11:50:00,29.45,29.53,29.43,29.51,126305.0,29.45,29.53,29.43,29.51,126305.0
2021-03-10 11:55:00,29.51,29.57,29.39,29.49,153735.0,29.51,29.57,29.39,29.49,153735.0
2021-03-10 12:00:00,29.5,29.58,29.44,29.51,172477.0,29.5,29.58,29.44,29.51,172477.0
2021-03-10 12:05:00,29.51,29.57,29.43,29.47,136852.0,29.51,29.57,29.43,29.47,136852.0
2021-03-10 12:10:00,29.46,29.66,29.41,29.58,185279.0,29.46,29.66,29.41,29.58,185279.0
2021-03-10 12:15:00,29.58,29.66,29.56,29.57,135345.0,29.58,29.66,29.56,29.57,135345.0
2021-03-10 12:20:00,29.57,29.58,29.32,29.39,165693.0,29.57,29.58,29.32,29.39,165693.0
2021-03-10 12:25:00,29.39,29.45,29.3,29.31,128631.0,29.39,29.45,29.3,29.31,128631.0
2021-03-10 12:30:00,29.32,29.39,29.29,29.37,76842.0,29.32,29.39,29.29,29.37,76842.0
2021-03-10 12:35:00,29.36,29.38,29.16,29.2,344052.0,29.36,29.38,29.16,29.2,344052.0
2021-03-10 12:40:00,29.2,29.34,29.19,29.3,225405.0,29.2,29.34,29.19,29.3,225405.0
2021-03-10 12:45:00,29.31,29.54,29.31,29.46,418882.0,29.31,29.54,29.31,29.46,418882.0
2021-03-10 12:50:00,29.46,29.58,29.46,29.53,212856.0,29.46,29.58,29.46,29.53,212856.0
2021-03-10 12:55:00,29.53,29.54,29.41,29.43,100315.0,29.53,29.54,29.41,29.43,100315.0
2021-03-10 13:00:00,29.43,29.48,29.27,29.44,226625.0,29.43,29.48,29.27,29.44,226625.0
2021-03-10 13:05:00,29.43,29.47,29.34,29.44,91968.0,29.43,29.47,29.34,29.44,91968.0
2021-03-10 13:10:00,29.44,29.51,29.42,29.48,89635.0,29.44,29.51,29.42,29.48,89635.0
2021-03-10 13:15:00,29.49,29.53,29.4,29.46,117336.0,29.49,29.53,29.4,29.46,117336.0
2021-03-10 13:20:00,29.46,29.53,29.43,29.49,85095.0,29.46,29.53,29.43,29.49,85095.0
2021-03-10 13:25:00,29.48,29.61,29.45,29.6,239416.0,29.48,29.61,29.45,29.6,239416.0
2021-03-10 13:30:00,29.6,29.6,29.44,29.54,198399.0,29.6,29.6,29.44,29.54,198399.0
2021-03-10 13:35:00,29.54,29.57,29.39,29.54,149159.0,29.54,29.57,29.39,29.54,149159.0
2021-03-10 13:40:00,29.54,29.62,29.51,29.54,105569.0,29.54,29.62,29.51,29.54,105569.0
2021-03-10 13:45:00,29.52,29.53,29.38,29.51,140969.0,29.52,29.53,29.38,29.51,140969.0
2021-03-10 13:50:00,29.51,29.61,29.48,29.56,88235.0,29.51,29.61,29.48,29.56,88235.0
2021-03-10 13:55:00,29.55,29.59,29.52,29.55,43681.0,29.55,29.59,29.52,29.55,43681.0
2021-03-10 14:00:00,29.56,29.67,29.51,29.63,165745.0,29.56,29.67,29.51,29.63,165745.0
2021-03-10 14:05:00,29.63,29.72,29.53,29.57,152222.0,29.63,29.72,29.53,29.57,152222.0
2021-03-10 14:10:00,29.58,29.69,29.58,29.67,181099.0,29.58,29.69,29.58,29.67,181099.0
2021-03-10 14:15:00,29.68,29.69,29.63,29.63,179613.0,29.68,29.69,29.63,29.63,179613.0
2021-03-10 14:20:00,29.64,29.7,29.53,29.54,137488.0,29.64,29.7,29.53,29.54,137488.0
2021-03-10 14:25:00,29.53,29.66,29.51,29.66,126090.0,29.53,29.66,29.51,29.66,126090.0
2021-03-10 14:30:00,29.66,29.67,29.59,29.6,89416.0,29.66,29.67,29.59,29.6,89416.0
2021-03-10 14:35:00,29.6,29.7,29.56,29.7,82397.0,29.6,29.7,29.56,29.7,82397.0
2021-03-10 14:40:00,29.7,29.7,29.61,29.66,101550.0,29.7,29.7,29.61,29.66,101550.0
2021-03-10 14:45:00,29.67,29.83,29.67,29.83,205791.0,29.67,29.83,29.67,29.83,205791.0
2021-03-10 14:50:00,29.83,29.84,29.73,29.74,116048.0,29.83,29.84,29.73,29.74,116048.0
2021-03-10 14:55:00,29.74,29.77,29.69,29.71,149982.0,29.74,29.77,29.69,29.71,149982.0
2021-03-10 15:00:00,29.72,29.76,29.59,29.63,153773.0,29.72,29.76,29.59,29.63,153773.0
2021-03-10 15:05:00,29.63,29.65,29.57,29.6,112155.0,29.63,29.65,29.57,29.6,112155.0
2021-03-10 15:10:00,29.59,29.6,29.52,29.54,107670.0,29.59,29.6,29.52,29.54,107670.0
2021-03-10 15:15:00,29.54,29.64,29.53,29.59,101808.0,29.54,29.64,29.53,29.59,101808.0
2021-03-10 15:20:00,29.59,29.64,29.55,29.61,114217.0,29.59,29.64,29.55,29.61,114217.0
2021-03-10 15:25:00,29.61,29.62,29.52,29.53,114314.0,29.61,29.62,29.52,29.53,114314.0
2021-03-10 15:30:00,29.54,29.56,29.48,29.49,211084.0,29.54,29.56,29.48,29.49,211084.0
2021-03-10 15:35:00,29.5,29.61,29.49,29.58,135150.0,29.5,29.61,29.49,29.58,135150.0
2021-03-10 15:40:00,29.57,29.63,29.53,29.54,186825.0,29.57,29.63,29.53,29.54,186825.0
2021-03-10 15:45:00,29.54,29.7,29.52,29.69,157680.0,29.54,29.7,29.52,29.69,157680.0
2021-03-10 15:50:00,29.7,29.7,29.53,29.55,263196.0,29.7,29.7,29.53,29.55,263196.0
2021-03-10 15:55:00,29.55,29.56,29.49,29.55,689552.0,29.55,29.56,29.49,29.55,689552.0
2021-03-11 09:30:00,30.03,30.04,29.35,29.73,798693.0,30.03,30.04,29.35,29.73,798693.0
2021-03-11 09:35:00,29.72,29.82,29.38,29.54,587370.0,29.72,29.82,29.38,29.54,587370.0
2021-03-11 09:40:00,29.52,29.58,29.3,29.4,449616.0,29.52,29.58,29.3,29.4,449616.0
2021-03-11 09:45:00,29.41,29.97,29.39,29.96,531946.0,29.41,29.97,29.39,29.96,531946.0
2021-03-11 09:50:00,29.95,29.99,29.82,29.94,397454.0,29.95,29.99,29.82,29.94,397454.0
2021-03-11 09:55:00,29.94,30.19,29.92,30.03,821723.0,29.94,30.19,29.92,30.03,821723.0
2021-03-11 10:00:00,30.03,30.08,29.78,29.84,359061.0,30.03,30.08,29.78,29.84,359061.0
2021-03-11 10:05:00,29.83,30.08,29.83,29.94,246846.0,29.83,30.08,29.83,29.94,246846.0
2021-03-11 10:10:00,29.94,30.05,29.85,29.99,354536.0,29.94,30.05,29.85,29.99,354536.0
2021-03-11 10:15:00,29.99,30.01,29.73,29.76,297725.0,29.99,30.01,29.73,29.76,297725.0
2021-03-11 10:20:00,29.77,29.98,29.75,29.94,285914.0,29.77,29.98,29.75,29.94,285914.0
2021-03-11 10:25:00,29.93,29.99,29.7,29.73,210259.0,29.93,29.99,29.7,29.73,210259.0
2021-03-11 10:30:00,29.74,29.79,29.7,29.79,177012.0,29.74,29.79,29.7,29.79,177012.0
2021-03-11 10:35:00,29.79,30.1,29.76,30.01,376229.0,29.79,30.1,29.76,30.01,376229.0
2021-03-11 10:40:00,30.01,30.32,30.01,30.3,644191.0,30.01,30.32,30.01,30.3,644191.0
2021-03-11 10:45:00,30.31,30.34,30.21,30.21,416469.0,30.31,30.34,30.21,30.21,416469.0
2021-03-11 10:50:00,30.21,30.27,30.14,30.16,264936.0,30.21,30.27,30.14,30.16,264936.0
2021-03-11 10:55:00,30.16,30.17,30.04,30.09,206770.0,30.16,30.17,30.04,30.09,206770.0
2021-03-11 11:00:00,30.1,30.29,30.05,30.28,233418.0,30.1,30.29,30.05,30.28,233418.0
2021-03-11 11:05:00,30.29,30.39,30.26,30.34,463586.0,30.29,30.39,30.26,30.34,463586.0
2021-03-11 11:10:00,30.33,30.46,30.31,30.4,443595.0,30.33,30.46,30.31,30.4,443595.0
2021-03-11 11:15:00,30.4,30.42,30.27,30.32,205834.0,30.4,30.42,30.27,30.32,205834.0
2021-03-11 11:20:00,30.32,30.34,30.21,30.23,205264.0,30.32,30.34,30.21,30.23,205264.0
2021-03-11 11:25:00,30.23,30.44,30.23,30.36,344889.0,30.23,30.44,30.23,30.36,344889.0
2021-03-11 11:30:00,30.37,30.42,30.3,30.34,130506.0,30.37,30.42,30.3,30.34,130506.0
2021-03-11 11:35:00,30.33,30.43,30.2,30.27,169904.0,30.33,30.43,30.2,30.27,169904.0
2021-03-11 11:40:00,30.28,30.32,30.2,30.24,172146.0,30.28,30.32,30.2,30.24,172146.0
2021-03-11 11:45:00,30.24,30.32,30.23,30.3,100391.0,30.24,30.32,30.23,30.3,100391.0
2021-03-11 11:50:00,30.3,30.31,30.12,30.18,159222.0,30.3,30.31,30.12,30.18,159222.0
2021-03-11 11:55:00,30.18,30.21,30.1,30.16,199949.0,30.18,30.21,30.1,30.16,199949.0
2021-03-11 12:00:00,30.17,30.28,30.17,30.21,160027.0,30.17,30.28,30.17,30.21,160027.0
2021-03-11 12:05:00,30.19,30.24,30.12,30.2,217275.0,30.19,30.24,30.12,30.2,217275.0
2021-03-11 12:10:00,30.19,30.34,30.16,30.31,126866.0,30.19,30.34,30.16,30.31,126866.0
2021-03-11 12:15:00,30.3,30.47,30.3,30.44,248898.0,30.3,30.47,30.3,30.44,248898.0
2021-03-11 12:20:00,30.44,30.45,30.34,30.41,138354.0,30.44,30.45,30.34,30.41,138354.0
2021-03-11 12:25:00,30.41,30.46,30.37,30.44,95187.0,30.41,30.46,30.37,30.44,95187.0
2021-03-11 12:30:00,30.45,30.47,30.4,30.44,114372.0,30.45,30.47,30.4,30.44,114372.0
2021-03-11 12:35:00,30.43,30.44,30.35,30.39,219063.0,30.43,30.44,30.35,30.39,219063.0
2021-03-11 12:40:00,30.39,30.42,30.34,30.35,136704.0,30.39,30.42,30.34,30.35,136704.0
2021-03-11 12:45:00,30.36,30.39,30.29,30.31,179577.0,30.36,30.39,30.29,30.31,179577.0
2021-03-11 12:50:00,30.32,30.33,30.21,30.22,191139.0,30.32,30.33,30.21,30.22,191139.0
2021-03-11 12:55:00,30.22,30.28,30.2,30.27,122636.0,30.22,30.28,30.2,30.27,122636.0
2021-03-11 13:00:00,30.27,30.33,30.16,30.17,123747.0,30.27,30.33,30.16,30.17,123747.0
2021-03-11 13:05:00,30.17,30.21,30.08,30.1,125156.0,30.17,30.21,30.08,30.1,125156.0
2021-03-11 13:10:00,30.1,30.14,30.07,30.1,124012.0,30.1,30.14,30.07,30.1,124012.0
2021-03-11 13:15:00,30.09,30.18,30.07,30.12,174681.0,30.09,30.18,30.07,30.12,174681.0
2021-03-11 13:20:00,30.11,30.15,30.04,30.07,157705.0,30.11,30.15,30.04,30.07,157705.0
2021-03-11 13:25:00,30.07,30.11,30.06,30.11,94772.0,30.07,30.11,30.06,30.11,94772.0
2021-03-11 13:30:00,30.12,30.19,30.02,30.03,114993.0,30.12,30.19,30.02,30.03,114993.0
2021-03-11 13:35:00,30.03,30.05,29.98,30.0,213840.0,30.03,30.05,29.98,30.0,213840.0
2021-03-11 13:40:00,30.0,30.06,29.98,30.01,95279.0,30.0,30.06,29.98,30.01,95279.0
2021-03-11 13:45:00,30.01,30.16,29.99,30.15,130437.0,30.01,30.16,29.99,30.15,130437.0
2021-03-11 13:50:00,30.15,30.21,30.05,30.09,163351.0,30.15,30.21,30.05,30.09,163351.0
2021-03-11 13:55:00,30.09,30.1,29.95,30.0,73568.0,30.09,30.1,29.95,30.0,73568.0
2021-03-11 14:00:00,30.0,30.17,30.0,30.13,192246.0,30.0,30.17,30.0,30.13,192246.0
2021-03-11 14:05:00,30.12,30.15,30.05,30.1,84194.0,30.12,30.15,30.05,30.1,84194.0
2021-03-11 14:10:00,30.1,30.14,30.06,30.13,86918.0,30.1,30.14,30.06,30.13,86918.0
2021-03-11 14:15:00,30.13,30.2,30.1,30.19,84482.0,30.13,30.2,30.1,30.19,84482.0
2021-03-11 14:20:00,30.2,30.29,30.2,30.24,170620.0,30.2,30.29,30.2,30.24,170620.0
2021-03-11 14:25:00,30.24,30.26,30.17,30.23,106585.0,30.24,30.26,30.17,30.23,106585.0
2021-03-11 14:30:00,30.22,30.3,30.22,30.3,152094.0,30.22,30.3,30.22,30.3,152094.0
2021-03-11 14:35:00,30.29,30.32,30.23,30.27,141431.0,30.29,30.32,30.23,30.27,141431.0
2021-03-11 14:40:00,30.28,30.34,30.24,30.29,121655.0,30.28,30.34,30.24,30.29,121655.0
2021-03-11 14:45:00,30.3,30.32,30.17,30.18,92649.0,30.3,30.32,30.17,30.18,92649.0
2021-03-11 14:50:00,30.17,30.25,30.16,30.21,103237.0,30.17,30.25,30.16,30.21,103237.0
2021-03-11 14:55:00,30.21,30.23,30.18,30.21,71491.0,30.21,30.23,30.18,30.21,71491.0
2021-03-11 15:00:00,30.2,30.28,30.2,30.24,98995.0,30.2,30.28,30.2,30.24,98995.0
2021-03-11 15:05:00,30.24,30.28,30.22,30.26,137632.0,30.24,30.28,30.22,30.26,137632.0
2021-03-11 15:10:00,30.26,30.26,30.05,30.07,175126.0,30.26,30.26,30.05,30.07,175126.0
2021-03-11 15:15:00,30.07,30.11,30.03,30.07,127149.0,30.07,30.11,30.03,30.07,127149.0
2021-03-11 15:20:00,30.06,30.13,30.05,30.13,110087.0,30.06,30.13,30.05,30.13,110087.0
2021-03-11 15:25:00,30.13,30.13,30.02,30.11,186603.0,30.13,30.13,30.02,30.11,186603.0
2021-03-11 15:30:00,30.1,30.13,30.04,30.09,114000.0,30.1,30.13,30.04,30.09,114000.0
2021-03-11 15:35:00,30.09,30.13,30.07,30.11,132044.0,30.09,30.13,30.07,30.11,132044.0
2021-03-11 15:40:00,30.11,30.16,30.09,30.15,134053.0,30.11,30.16,30.09,30.15,134053.0
2021-03-11 15:45:00,30.15,30.22,30.14,30.2,231224.0,30.15,30.22,30.14,30.2,231224.0
2021-03-11 15:50:00,30.19,30.29,30.18,30.28,289825.0,30.19,30.29,30.18,30.28,289825.0
2021-03-11 15:55:00,30.28,30.29,30.14,30.25,736650.0,30.28,30.29,30.14,30.25,736650.0
2021-03-12 09:30:00,30.19,30.86,30.17,30.71,909147.0,30.19,30.86,30.17,30.71,909147.0
2021-03-12 09:35:00,30.72,30.82,30.38,30.77,754060.0,30.72,30.82,30.38,30.77,754060.0
2021-03-12 09:40:00,30.76,31.04,30.72,30.85,1176438.0,30.76,31.04,30.72,30.85,1176438.0
2021-03-12 09:45:00,30.85,30.88,30.57,30.57,593139.0,30.85,30.88,30.57,30.57,593139.0
2021-03-12 09:50:00,30.58,30.61,30.33,30.37,711140.0,30.58,30.61,30.33,30.37,711140.0
2021-03-12 09:55:00,30.37,30.66,30.37,30.62,437245.0,30.37,30.66,30.37,30.62,437245.0
2021-03-12 10:00:00,30.61,30.63,30.27,30.49,568139.0,30.61,30.63,30.27,30.49,568139.0
2021-03-12 10:05:00,30.5,30.68,30.47,30.65,412053.0,30.5,30.68,30.47,30.65,412053.0
2021-03-12 10:10:00,30.65,30.74,30.52,30.56,262732.0,30.65,30.74,30.52,30.56,262732.0
2021-03-12 10:15:00,30.56,30.58,30.38,30.49,323879.0,30.56,30.58,30.38,30.49,323879.0
2021-03-12 10:20:00,30.49,30.56,30.38,30.4,226979.0,30.49,30.56,30.38,30.4,226979.0
2021-03-12 10:25:00,30.38,30.46,30.07,30.31,829738.0,30.38,30.46,30.07,30.31,829738.0
2021-03-12 10:30:00,30.32,30.47,30.22,30.45,242462.0,30.32,30.47,30.22,30.45,242462.0
2021-03-12 10:35:00,30.46,30.47,30.28,30.42,186427.0,30.46,30.47,30.28,30.42,186427.0
2021-03-12 10:40:00,30.41,30.43,30.28,30.36,216446.0,30.41,30.43,30.28,30.36,216446.0
2021-03-12 10:45:00,30.36,30.4,30.3,30.32,157669.0,30.36,30.4,30.3,30.32,157669.0
2021-03-12 10:50:00,30.31,30.42,30.23,30.41,321839.0,30.31,30.42,30.23,30.41,321839.0
2021-03-12 10:55:00,30.42,30.45,30.36,30.38,149303.0,30.42,30.45,30.36,30.38,149303.0
2021-03-12 11:00:00,30.37,30.53,30.34,30.5,263413.0,30.37,30.53,30.34,30.5,263413.0
2021-03-12 11:05:00,30.5,30.71,30.48,30.62,307307.0,30.5,30.71,30.48,30.62,307307.0
2021-03-12 11:10:00,30.62,30.7,30.58,30.63,204601.0,30.62,30.7,30.58,30.63,204601.0
2021-03-12 11:15:00,30.62,30.73,30.61,30.66,222596.0,30.62,30.73,30.61,30.66,222596.0
2021-03-12 11:20:00,30.66,30.7,30.53,30.61,144583.0,30.66,30.7,30.53,30.61,144583.0
2021-03-12 11:25:00,30.61,30.63,30.5,30.51,79613.0,30.61,30.63,30.5,30.51,79613.0
2021-03-12 11:30:00,30.51,30.55,30.44,30.47,139878.0,30.51,30.55,30.44,30.47,139878.0
2021-03-12 11:35:00,30.47,30.51,30.41,30.47,150278.0,30.47,30.51,30.41,30.47,150278.0
2021-03-12 11:40:00,30.46,30.61,30.46,30.6,140974.0,30.46,30.61,30.46,30.6,140974.0
2021-03-12 11:45:00,30.6,30.6,30.49,30.53,83859.0,30.6,30.6,30.49,30.53,83859.0
2021-03-12 11:50:00,30.54,30.58,30.46,30.52,81347.0,30.54,30.58,30.46,30.52,81347.0
2021-03-12 11:55:00,30.52,30.65,30.51,30.62,106240.0,30.52,30.65,30.51,30.62,106240.0
2021-03-12 12:00:00,30.63,30.65,30.52,30.54,155417.0,30.63,30.65,30.52,30.54,155417.0
2021-03-12 12:05:00,30.54,30.63,30.49,30.6,150200.0,30.54,30.63,30.49,30.6,150200.0
2021-03-12 12:10:00,30.61,30.72,30.54,30.66,302136.0,30.61,30.72,30.54,30.66,302136.0
2021-03-12 12:15:00,30.64,30.7,30.63,30.65,88661.0,30.64,30.7,30.63,30.65,88661.0
2021-03-12 12:20:00,30.65,30.66,30.52,30.57,258326.0,30.65,30.66,30.52,30.57,258326.0
2021-03-12 12:25:00,30.56,30.65,30.55,30.64,103899.0,30.56,30.65,30.55,30.64,103899.0
2021-03-12 12:30:00,30.63,30.67,30.54,30.55,241512.0,30.63,30.67,30.54,30.55,241512.0
2021-03-12 12:35:00,30.54,30.61,30.51,30.57,113161.0,30.54,30.61,30.51,30.57,113161.0
2021-03-12 12:40:00,30.57,30.59,30.42,30.47,139372.0,30.57,30.59,30.42,30.47,139372.0
2021-03-12 12:45:00,30.46,30.5,30.45,30.5,68713.0,30.46,30.5,30.45,30.5,68713.0
2021-03-12 12:50:00,30.5,30.51,30.4,30.5,579452.0,30.5,30.51,30.4,30.5,579452.0
2021-03-12 12:55:00,30.49,30.5,30.44,30.48,129698.0,30.49,30.5,30.44,30.48,129698.0
2021-03-12 13:00:00,30.48,30.49,30.35,30.44,1200529.0,30.48,30.49,30.35,30.44,1200529.0
2021-03-12 13:05:00,30.43,30.54,30.42,30.48,144633.0,30.43,30.54,30.42,30.48,144633.0
2021-03-12 13:10:00,30.47,30.56,30.45,30.54,122572.0,30.47,30.56,30.45,30.54,122572.0
2021-03-12 13:15:00,30.53,30.55,30.51,30.51,195025.0,30.53,30.55,30.51,30.51,195025.0
2021-03-12 13:20:00,30.51,30.58,30.5,30.53,110511.0,30.51,30.58,30.5,30.53,110511.0
2021-03-12 13:25:00,30.52,30.58,30.52,30.56,73346.0,30.52,30.58,30.52,30.56,73346.0
2021-03-12 13:30:00,30.56,30.69,30.56,30.67,136074.0,30.56,30.69,30.56,30.67,136074.0
2021-03-12 13:35:00,30.66,30.66,30.52,30.53,151236.0,30.66,30.66,30.52,30.53,151236.0
2021-03-12 13:40:00,30.53,30.57,30.51,30.56,93905.0,30.53,30.57,30.51,30.56,93905.0
2021-03-12 13:45:00,30.56,30.56,30.42,30.44,115830.0,30.56,30.56,30.42,30.44,115830.0
2021-03-12 13:50:00,30.45,30.51,30.44,30.45,82995.0,30.45,30.51,30.44,30.45,82995.0
2021-03-12 13:55:00,30.46,30.49,30.44,30.46,43986.0,30.46,30.49,30.44,30.46,43986.0
2021-03-12 14:00:00,30.47,30.58,30.46,30.5,84189.0,30.47,30.58,30.46,30.5,84189.0
2021-03-12 14:05:00,30.51,30.55,30.48,30.53,42713.0,30.51,30.55,30.48,30.53,42713.0
2021-03-12 14:10:00,30.52,30.6,30.52,30.59,167291.0,30.52,30.6,30.52,30.59,167291.0
2021-03-12 14:15:00,30.59,30.62,30.54,30.59,96077.0,30.59,30.62,30.54,30.59,96077.0
2021-03-12 14:20:00,30.58,30.64,30.55,30.6,136698.0,30.58,30.64,30.55,30.6,136698.0
2021-03-12 14:25:00,30.6,30.68,30.57,30.65,117265.0,30.6,30.68,30.57,30.65,117265.0
2021-03-12 14:30:00,30.67,30.73,30.66,30.68,150643.0,30.67,30.73,30.66,30.68,150643.0
2021-03-12 14:35:00,30.68,30.78,30.67,30.74,282448.0,30.68,30.78,30.67,30.74,282448.0
2021-03-12 14:40:00,30.74,30.8,30.74,30.75,207866.0,30.74,30.8,30.74,30.75,207866.0
2021-03-12 14:45:00,30.74,30.79,30.73,30.75,94160.0,30.74,30.79,30.73,30.75,94160.0
2021-03-12 14:50:00,30.76,30.76,30.68,30.68,80855.0,30.76,30.76,30.68,30.68,80855.0
2021-03-12 14:55:00,30.67,30.73,30.63,30.72,119035.0,30.67,30.73,30.63,30.72,119035.0
2021-03-12 15:00:00,30.73,30.73,30.51,30.55,156143.0,30.73,30.73,30.51,30.55,156143.0
2021-03-12 15:05:00,30.56,30.62,30.52,30.6,166419.0,30.56,30.62,30.52,30.6,166419.0
2021-03-12 15:10:00,30.59,30.61,30.52,30.52,124194.0,30.59,30.61,30.52,30.52,124194.0
2021-03-12 15:15:00,30.52,30.62,30.51,30.61,127481.0,30.52,30.62,30.51,30.61,127481.0
2021-03-12 15:20:00,30.61,30.64,30.59,30.62,89561.0,30.61,30.64,30.59,30.62,89561.0
2021-03-12 15:25:00,30.61,30.64,30.56,30.63,136499.0,30.61,30.64,30.56,30.63,136499.0
2021-03-12 15:30:00,30.63,30.7,30.61,30.68,131195.0,30.63,30.7,30.61,30.68,131195.0
2021-03-12 15:35:00,30.67,30.72,30.62,30.63,203610.0,30.67,30.72,30.62,30.63,203610.0
2021-03-12 15:40:00,30.64,30.69,30.6,30.69,147175.0,30.64,30.69,30.6,30.69,147175.0
2021-03-12 15:45:00,30.68,30.7,30.64,30.69,235285.0,30.68,30.7,30.64,30.69,235285.0
2021-03-12 15:50:00,30.7,30.74,30.65,30.73,271263.0,30.7,30.74,30.65,30.73,271263.0
2021-03-12 15:55:00,30.73,30.76,30.69,30.73,693780.0,30.73,30.76,30.69,30.73,693780.0
2021-03-15 09:30:00,31.23,31.58,31.01,31.55,1258331.0,31.23,31.58,31.01,31.55,1258331.0
2021-03-15 09:35:00,31.56,31.72,31.46,31.66,914340.0,31.56,31.72,31.46,31.66,914340.0
2021-03-15 09:40:00,31.66,31.67,31.29,31.54,673175.0,31.66,31.67,31.29,31.54,673175.0
2021-03-15 09:45:00,31.53,31.65,31.4,31.44,637713.0,31.53,31.65,31.4,31.44,637713.0
2021-03-15 09:50:00,31.44,31.64,31.38,31.47,493842.0,31.44,31.64,31.38,31.47,493842.0
2021-03-15 09:55:00,31.47,31.88,31.47,31.87,795893.0,31.47,31.88,31.47,31.87,795893.0
2021-03-15 10:00:00,31.87,32.1,31.83,31.89,949953.0,31.87,32.1,31.83,31.89,949953.0
2021-03-15 10:05:00,31.9,32.2,31.79,31.79,940715.0,31.9,32.2,31.79,31.79,940715.0
2021-03-15 10:10:00,31.8,32.07,31.79,32.02,736617.0,31.8,32.07,31.79,32.02,736617.0
2021-03-15 10:15:00,32.02,32.09,31.74,31.77,571412.0,32.02,32.09,31.74,31.77,571412.0
2021-03-15 10:20:00,31.77,32.11,31.74,32.03,519210.0,31.77,32.11,31.74,32.03,519210.0
2021-03-15 10:25:00,32.04,32.2,32.02,32.14,532094.0,32.04,32.2,32.02,32.14,532094.0
2021-03-15 10:30:00,32.13,32.4,32.12,32.21,624949.0,32.13,32.4,32.12,32.21,624949.0
2021-03-15 10:35:00,32.23,32.29,32.09,32.12,442424.0,32.23,32.29,32.09,32.12,442424.0
2021-03-15 10:40:00,32.12,32.16,31.88,31.9,355223.0,32.12,32.16,31.88,31.9,355223.0
2021-03-15 10:45:00,31.9,32.02,31.85,31.95,295129.0,31.9,32.02,31.85,31.95,295129.0
2021-03-15 10:50:00,31.96,32.03,31.89,31.98,204885.0,31.96,32.03,31.89,31.98,204885.0
2021-03-15 10:55:00,31.97,32.1,31.94,32.03,287347.0,31.97,32.1,31.94,32.03,287347.0
2021-03-15 11:00:00,32.03,32.08,31.92,32.01,323393.0,32.03,32.08,31.92,32.01,323393.0
2021-03-15 11:05:00,32.01,32.19,31.98,32.07,272042.0,32.01,32.19,31.98,32.07,272042.0
2021-03-15 11:10:00,32.06,32.06,31.85,31.9,291407.0,32.06,32.06,31.85,31.9,291407.0
2021-03-15 11:15:00,31.9,32.01,31.9,31.94,180125.0,31.9,32.01,31.9,31.94,180125.0
2021-03-15 11:20:00,31.93,32.0,31.89,31.98,102543.0,31.93,32.0,31.89,31.98,102543.0
2021-03-15 11:25:00,31.99,32.0,31.57,31.6,289754.0,31.99,32.0,31.57,31.6,289754.0
2021-03-15 11:30:00,31.61,31.62,31.42,31.44,422250.0,31.61,31.62,31.42,31.44,422250.0
2021-03-15 11:35:00,31.43,31.44,31.32,31.37,342106.0,31.43,31.44,31.32,31.37,342106.0
2021-03-15 11:40:00,31.37,31.74,31.35,31.65,299323.0,31.37,31.74,31.35,31.65,299323.0
2021-03-15 11:45:00,31.65,31.67,31.51,31.56,158908.0,31.65,31.67,31.51,31.56,158908.0
2021-03-15 11:50:00,31.56,31.61,31.45,31.46,159421.0,31.56,31.61,31.45,31.46,159421.0
2021-03-15 11:55:00,31.46,31.57,31.44,31.48,143115.0,31.46,31.57,31.44,31.48,143115.0
2021-03-15 12:00:00,31.47,31.57,31.46,31.55,159448.0,31.47,31.57,31.46,31.55,159448.0
2021-03-15 12:05:00,31.57,31.6,31.39,31.42,188504.0,31.57,31.6,31.39,31.42,188504.0
2021-03-15 12:10:00,31.42,31.58,31.42,31.45,271437.0,31.42,31.58,31.42,31.45,271437.0
2021-03-15 12:15:00,31.44,31.47,31.33,31.37,243736.0,31.44,31.47,31.33,31.37,243736.0
2021-03-15 12:20:00,31.38,31.4,31.09,31.16,368984.0,31.38,31.4,31.09,31.16,368984.0
2021-03-15 12:25:00,31.16,31.29,31.15,31.24,235016.0,31.16,31.29,31.15,31.24,235016.0
2021-03-15 12:30:00,31.24,31.3,31.2,31.21,140622.0,31.24,31.3,31.2,31.21,140622.0
2021-03-15 12:35:00,31.22,31.22,31.11,31.17,191408.0,31.22,31.22,31.11,31.17,191408.0
2021-03-15 12:40:00,31.17,31.25,31.04,31.22,345729.0,31.17,31.25,31.04,31.22,345729.0
2021-03-15 12:45:00,31.23,31.32,31.18,31.32,188720.0,31.23,31.32,31.18,31.32,188720.0
2021-03-15 12:50:00,31.32,31.39,31.3,31.39,129247.0,31.32,31.39,31.3,31.39,129247.0
2021-03-15 12:55:00,31.39,31.42,31.35,31.4,110642.0,31.39,31.42,31.35,31.4,110642.0
2021-03-15 13:00:00,31.4,31.45,31.35,31.45,109936.0,31.4,31.45,31.35,31.45,109936.0
2021-03-15 13:05:00,31.45,31.5,31.43,31.46,149225.0,31.45,31.5,31.43,31.46,149225.0
2021-03-15 13:10:00,31.46,31.46,31.38,31.43,62700.0,31.46,31.46,31.38,31.43,62700.0
2021-03-15 13:15:00,31.44,31.6,31.43,31.59,137924.0,31.44,31.6,31.43,31.59,137924.0
2021-03-15 13:20:00,31.59,31.68,31.56,31.63,130863.0,31.59,31.68,31.56,31.63,130863.0
2021-03-15 13:25:00,31.63,31.67,31.6,31.6,109689.0,31.63,31.67,31.6,31.6,109689.0
2021-03-15 13:30:00,31.61,31.64,31.55,31.58,128043.0,31.61,31.64,31.55,31.58,128043.0
2021-03-15 13:35:00,31.59,31.65,31.51,31.52,147198.0,31.59,31.65,31.51,31.52,147198.0
2021-03-15 13:40:00,31.53,31.65,31.53,31.62,133781.0,31.53,31.65,31.53,31.62,133781.0
2021-03-15 13:45:00,31.62,31.64,31.56,31.61,130550.0,31.62,31.64,31.56,31.61,130550.0
2021-03-15 13:50:00,31.61,31.69,31.6,31.67,132720.0,31.61,31.69,31.6,31.67,132720.0
2021-03-15 13:55:00,31.67,31.75,31.64,31.75,124539.0,31.67,31.75,31.64,31.75,124539.0
2021-03-15 14:00:00,31.74,31.77,31.68,31.76,156563.0,31.74,31.77,31.68,31.76,156563.0
2021-03-15 14:05:00,31.76,31.88,31.75,31.88,225874.0,31.76,31.88,31.75,31.88,225874.0
2021-03-15 14:10:00,31.87,31.93,31.71,31.72,379295.0,31.87,31.93,31.71,31.72,379295.0
2021-03-15 14:15:00,31.73,31.75,31.66,31.7,202098.0,31.73,31.75,31.66,31.7,202098.0
2021-03-15 14:20:00,31.7,31.73,31.61,31.61,140600.0,31.7,31.73,31.61,31.61,140600.0
2021-03-15 14:25:00,31.62,31.75,31.59,31.74,134087.0,31.62,31.75,31.59,31.74,134087.0
2021-03-15 14:30:00,31.73,31.86,31.72,31.8,201808.0,31.73,31.86,31.72,31.8,201808.0
2021-03-15 14:35:00,31.81,31.82,31.74,31.75,260934.0,31.81,31.82,31.74,31.75,260934.0
2021-03-15 14:40:00,31.75,31.78,31.72,31.75,123702.0,31.75,31.78,31.72,31.75,123702.0
2021-03-15 14:45:00,31.75,31.76,31.66,31.67,79153.0,31.75,31.76,31.66,31.67,79153.0
2021-03-15 14:50:00,31.68,31.77,31.67,31.77,145907.0,31.68,31.77,31.67,31.77,145907.0
2021-03-15 14:55:00,31.77,31.84,31.72,31.74,162871.0,31.77,31.84,31.72,31.74,162871.0
2021-03-15 15:00:00,31.75,31.75,31.66,31.69,109692.0,31.75,31.75,31.66,31.69,109692.0
2021-03-15 15:05:00,31.69,31.69,31.53,31.62,142450.0,31.69,31.69,31.53,31.62,142450.0
2021-03-15 15:10:00,31.62,31.64,31.52,31.55,128921.0,31.62,31.64,31.52,31.55,128921.0
2021-03-15 15:15:00,31.55,31.63,31.54,31.57,125789.0,31.55,31.63,31.54,31.57,125789.0
2021-03-15 15:20:00,31.57,31.64,31.54,31.56,138799.0,31.57,31.64,31.54,31.56,138799.0
2021-03-15 15:25:00,31.56,31.59,31.51,31.51,154271.0,31.56,31.59,31.51,31.51,154271.0
2021-03-15 15:30:00,31.52,31.55,31.37,31.48,458752.0,31.52,31.55,31.37,31.48,458752.0
2021-03-15 15:35:00,31.48,31.5,31.36,31.39,210206.0,31.48,31.5,31.36,31.39,210206.0
2021-03-15 15:40:00,31.38,31.5,31.36,31.5,204326.0,31.38,31.5,31.36,31.5,204326.0
2021-03-15 15:45:00,31.49,31.53,31.44,31.45,230530.0,31.49,31.53,31.44,31.45,230530.0
2021-03-15 15:50:00,31.44,31.5,31.41,31.46,309776.0,31.44,31.5,31.41,31.46,309776.0
2021-03-15 15:55:00,31.46,31.57,31.44,31.55,660384.0,31.46,31.57,31.44,31.55,660384.0
2021-03-16 09:30:00,31.62,31.62,30.46,30.77,1038486.0,31.62,31.62,30.46,30.77,1038486.0
2021-03-16 09:35:00,30.79,31.16,30.63,31.04,511757.0,30.79,31.16,30.63,31.04,511757.0
2021-03-16 09:40:00,31.05,31.07,30.51,30.53,482223.0,31.05,31.07,30.51,30.53,482223.0
2021-03-16 09:45:00,30.54,30.79,30.31,30.32,570687.0,30.54,30.79,30.31,30.32,570687.0
2021-03-16 09:50:00,30.32,30.57,30.1,30.23,812829.0,30.32,30.57,30.1,30.23,812829.0
2021-03-16 09:55:00,30.24,30.58,30.2,30.56,383346.0,30.24,30.58,30.2,30.56,383346.0
2021-03-16 10:00:00,30.56,30.6,30.36,30.37,308064.0,30.56,30.6,30.36,30.37,308064.0
2021-03-16 10:05:00,30.37,30.38,30.15,30.27,436548.0,30.37,30.38,30.15,30.27,436548.0
2021-03-16 10:10:00,30.29,30.36,30.21,30.26,299925.0,30.29,30.36,30.21,30.26,299925.0
2021-03-16 10:15:00,30.28,30.41,30.23,30.31,332080.0,30.28,30.41,30.23,30.31,332080.0
2021-03-16 10:20:00,30.3,30.42,30.23,30.27,241791.0,30.3,30.42,30.23,30.27,241791.0
2021-03-16 10:25:00,30.27,30.5,30.25,30.45,210149.0,30.27,30.5,30.25,30.45,210149.0
2021-03-16 10:30:00,30.45,30.59,30.38,30.56,320456.0,30.45,30.59,30.38,30.56,320456.0
2021-03-16 10:35:00,30.56,30.67,30.55,30.6,295323.0,30.56,30.67,30.55,30.6,295323.0
2021-03-16 10:40:00,30.6,30.64,30.32,30.49,386498.0,30.6,30.64,30.32,30.49,386498.0
2021-03-16 10:45:00,30.49,30.55,30.4,30.48,173527.0,30.49,30.55,30.4,30.48,173527.0
2021-03-16 10:50:00,30.48,30.57,30.43,30.48,212656.0,30.48,30.57,30.43,30.48,212656.0
2021-03-16 10:55:00,30.48,30.58,30.46,30.5,139439.0,30.48,30.58,30.46,30.5,139439.0
2021-03-16 11:00:00,30.49,30.52,30.3,30.38,206839.0,30.49,30.52,30.3,30.38,206839.0
2021-03-16 11:05:00,30.37,30.61,30.35,30.61,156903.0,30.37,30.61,30.35,30.61,156903.0
2021-03-16 11:10:00,30.61,30.61,30.48,30.53,130951.0,30.61,30.61,30.48,30.53,130951.0
2021-03-16 11:15:00,30.52,30.7,30.51,30.67,216113.0,30.52,30.7,30.51,30.67,216113.0
2021-03-16 11:20:00,30.67,30.73,30.5,30.52,114978.0,30.67,30.73,30.5,30.52,114978.0
2021-03-16 11:25:00,30.53,30.62,30.48,30.62,127861.0,30.53,30.62,30.48,30.62,127861.0
2021-03-16 11:30:00,30.62,30.62,30.5,30.55,50680.0,30.62,30.62,30.5,30.55,50680.0
2021-03-16 11:35:00,30.55,30.63,30.53,30.59,62444.0,30.55,30.63,30.53,30.59,62444.0
2021-03-16 11:40:00,30.59,30.6,30.53,30.57,50188.0,30.59,30.6,30.53,30.57,50188.0
2021-03-16 11:45:00,30.56,30.57,30.43,30.53,117965.0,30.56,30.57,30.43,30.53,117965.0
2021-03-16 11:50:00,30.53,30.61,30.5,30.61,101207.0,30.53,30.61,30.5,30.61,101207.0
2021-03-16 11:55:00,30.6,30.66,30.57,30.6,71012.0,30.6,30.66,30.57,30.6,71012.0
2021-03-16 12:00:00,30.59,30.62,30.51,30.58,101043.0,30.59,30.62,30.51,30.58,101043.0
2021-03-16 12:05:00,30.58,30.71,30.58,30.63,135500.0,30.58,30.71,30.58,30.63,135500.0
2021-03-16 12:10:00,30.63,30.63,30.5,30.51,124052.0,30.63,30.63,30.5,30.51,124052.0
2021-03-16 12:15:00,30.52,30.55,30.41,30.44,159005.0,30.52,30.55,30.41,30.44,159005.0
2021-03-16 12:20:00,30.44,30.45,30.36,30.38,125467.0,30.44,30.45,30.36,30.38,125467.0
2021-03-16 12:25:00,30.38,30.41,30.22,30.25,310629.0,30.38,30.41,30.22,30.25,310629.0
2021-03-16 12:30:00,30.24,30.47,30.22,30.42,164796.0,30.24,30.47,30.22,30.42,164796.0
2021-03-16 12:35:00,30.42,30.57,30.41,30.57,97045.0,30.42,30.57,30.41,30.57,97045.0
2021-03-16 12:40:00,30.57,30.59,30.52,30.56,94675.0,30.57,30.59,30.52,30.56,94675.0
2021-03-16 12:45:00,30.56,30.64,30.5,30.55,151763.0,30.56,30.64,30.5,30.55,151763.0
2021-03-16 12:50:00,30.55,30.58,30.5,30.53,73808.0,30.55,30.58,30.5,30.53,73808.0
2021-03-16 12:55:00,30.53,30.53,30.44,30.47,61834.0,30.53,30.53,30.44,30.47,61834.0
2021-03-16 13:00:00,30.48,30.6,30.45,30.56,103857.0,30.48,30.6,30.45,30.56,103857.0
2021-03-16 13:05:00,30.58,30.65,30.56,30.6,103049.0,30.58,30.65,30.56,30.6,103049.0
2021-03-16 13:10:00,30.6,30.62,30.53,30.54,70203.0,30.6,30.62,30.53,30.54,70203.0
2021-03-16 13:15:00,30.54,30.55,30.41,30.43,294014.0,30.54,30.55,30.41,30.43,294014.0
2021-03-16 13:20:00,30.43,30.45,30.34,30.38,234673.0,30.43,30.45,30.34,30.38,234673.0
2021-03-16 13:25:00,30.38,30.46,30.33,30.37,87683.0,30.38,30.46,30.33,30.37,87683.0
2021-03-16 13:30:00,30.37,30.37,30.21,30.28,160624.0,30.37,30.37,30.21,30.28,160624.0
2021-03-16 13:35:00,30.28,30.28,30.18,30.27,143959.0,30.28,30.28,30.18,30.27,143959.0
2021-03-16 13:40:00,30.27,30.3,30.22,30.24,139693.0,30.27,30.3,30.22,30.24,139693.0
2021-03-16 13:45:00,30.24,30.31,30.22,30.27,111053.0,30.24,30.31,30.22,30.27,111053.0
2021-03-16 13:50:00,30.26,30.31,30.21,30.24,83579.0,30.26,30.31,30.21,30.24,83579.0
2021-03-16 13:55:00,30.24,30.24,30.07,30.07,249931.0,30.24,30.24,30.07,30.07,249931.0
2021-03-16 14:00:00,30.07,30.13,30.01,30.11,195945.0,30.07,30.13,30.01,30.11,195945.0
2021-03-16 14:05:00,30.12,30.15,30.01,30.03,182026.0,30.12,30.15,30.01,30.03,182026.0
2021-03-16 14:10:00,30.04,30.06,29.94,29.98,374569.0,30.04,30.06,29.94,29.98,374569.0
2021-03-16 14:15:00,29.98,30.13,29.95,30.01,148378.0,29.98,30.13,29.95,30.01,148378.0
2021-03-16 14:20:00,30.01,30.01,29.84,29.88,269742.0,30.01,30.01,29.84,29.88,269742.0
2021-03-16 14:25:00,29.88,29.95,29.79,29.85,314761.0,29.88,29.95,29.79,29.85,314761.0
2021-03-16 14:30:00,29.86,30.1,29.86,30.05,179146.0,29.86,30.1,29.86,30.05,179146.0
2021-03-16 14:35:00,30.05,30.12,29.96,29.97,136728.0,30.05,30.12,29.96,29.97,136728.0
2021-03-16 14:40:00,29.98,30.01,29.79,29.79,416398.0,29.98,30.01,29.79,29.79,416398.0
2021-03-16 14:45:00,29.79,30.01,29.76,30.0,614371.0,29.79,30.01,29.76,30.0,614371.0
2021-03-16 14:50:00,30.0,30.17,29.99,30.16,330281.0,30.0,30.17,29.99,30.16,330281.0
2021-03-16 14:55:00,30.16,30.21,30.13,30.17,175331.0,30.16,30.21,30.13,30.17,175331.0
2021-03-16 15:00:00,30.18,30.29,30.12,30.27,282265.0,30.18,30.29,30.12,30.27,282265.0
2021-03-16 15:05:00,30.28,30.38,30.26,30.36,193070.0,30.28,30.38,30.26,30.36,193070.0
2021-03-16 15:10:00,30.37,30.44,30.34,30.41,131873.0,30.37,30.44,30.34,30.41,131873.0
2021-03-16 15:15:00,30.42,30.47,30.41,30.44,132711.0,30.42,30.47,30.41,30.44,132711.0
2021-03-16 15:20:00,30.45,30.46,30.35,30.36,156979.0,30.45,30.46,30.35,30.36,156979.0
2021-03-16 15:25:00,30.36,30.42,30.28,30.33,177321.0,30.36,30.42,30.28,30.33,177321.0
2021-03-16 15:30:00,30.34,30.44,30.26,30.41,205728.0,30.34,30.44,30.26,30.41,205728.0
2021-03-16 15:35:00,30.41,30.42,30.3,30.31,137005.0,30.41,30.42,30.3,30.31,137005.0
2021-03-16 15:40:00,30.31,30.33,30.21,30.21,148105.0,30.31,30.33,30.21,30.21,148105.0
2021-03-16 15:45:00,30.23,30.29,30.09,30.1,364227.0,30.23,30.29,30.09,30.1,364227.0
2021-03-16 15:50:00,30.11,30.2,30.11,30.15,335184.0,30.11,30.2,30.11,30.15,335184.0
2021-03-16 15:55:00,30.14,30.19,30.07,30.09,531430.0,30.14,30.19,30.07,30.09,531430.0
2021-03-17 09:30:00,29.65,30.16,29.6,30.16,474651.0,29.65,30.16,29.6,30.16,474651.0
2021-03-17 09:35:00,30.16,30.64,30.05,30.56,467655.0,30.16,30.64,30.05,30.56,467655.0
2021-03-17 09:40:00,30.57,30.63,30.36,30.47,417473.0,30.57,30.63,30.36,30.47,417473.0
2021-03-17 09:45:00,30.46,30.57,30.09,30.11,384226.0,30.46,30.57,30.09,30.11,384226.0
2021-03-17 09:50:00,30.11,30.43,30.1,30.32,316551.0,30.11,30.43,30.1,30.32,316551.0
2021-03-17 09:55:00,30.32,30.42,30.23,30.32,210943.0,30.32,30.42,30.23,30.32,210943.0
2021-03-17 10:00:00,30.31,30.43,30.11,30.14,220556.0,30.31,30.43,30.11,30.14,220556.0
2021-03-17 10:05:00,30.14,30.15,29.92,30.04,303366.0,30.14,30.15,29.92,30.04,303366.0
2021-03-17 10:10:00,30.06,30.09,29.81,29.91,280422.0,30.06,30.09,29.81,29.91,280422.0
2021-03-17 10:15:00,29.91,30.02,29.81,29.83,213583.0,29.91,30.02,29.81,29.83,213583.0
2021-03-17 10:20:00,29.85,29.88,29.74,29.82,227981.0,29.85,29.88,29.74,29.82,227981.0
2021-03-17 10:25:00,29.82,29.98,29.79,29.84,182505.0,29.82,29.98,29.79,29.84,182505.0
2021-03-17 10:30:00,29.83,29.95,29.74,29.76,208121.0,29.83,29.95,29.74,29.76,208121.0
2021-03-17 10:35:00,29.76,29.8,29.62,29.65,301503.0,29.76,29.8,29.62,29.65,301503.0
2021-03-17 10:40:00,29.64,29.64,29.44,29.45,586221.0,29.64,29.64,29.44,29.45,586221.0
2021-03-17 10:45:00,29.44,29.61,29.42,29.51,202985.0,29.44,29.61,29.42,29.51,202985.0
2021-03-17 10:50:00,29.5,29.69,29.48,29.68,164478.0,29.5,29.69,29.48,29.68,164478.0
2021-03-17 10:55:00,29.67,29.69,29.52,29.54,141377.0,29.67,29.69,29.52,29.54,141377.0
2021-03-17 11:00:00,29.54,29.57,29.4,29.48,213107.0,29.54,29.57,29.4,29.48,213107.0
2021-03-17 11:05:00,29.48,29.6,29.47,29.59,110521.0,29.48,29.6,29.47,29.59,110521.0
2021-03-17 11:10:00,29.59,29.74,29.59,29.67,113136.0,29.59,29.74,29.59,29.67,113136.0
2021-03-17 11:15:00,29.66,29.72,29.54,29.56,104180.0,29.66,29.72,29.54,29.56,104180.0
2021-03-17 11:20:00,29.56,29.66,29.53,29.65,138328.0,29.56,29.66,29.53,29.65,138328.0
2021-03-17 11:25:00,29.65,29.72,29.62,29.67,104044.0,29.65,29.72,29.62,29.67,104044.0
2021-03-17 11:30:00,29.66,29.82,29.66,29.81,120221.0,29.66,29.82,29.66,29.81,120221.0
2021-03-17 11:35:00,29.81,29.95,29.75,29.75,281531.0,29.81,29.95,29.75,29.75,281531.0
2021-03-17 11:40:00,29.75,29.88,29.7,29.83,111523.0,29.75,29.88,29.7,29.83,111523.0
2021-03-17 11:45:00,29.83,29.85,29.76,29.81,84211.0,29.83,29.85,29.76,29.81,84211.0
2021-03-17 11:50:00,29.8,29.84,29.64,29.67,106581.0,29.8,29.84,29.64,29.67,106581.0
2021-03-17 11:55:00,29.68,29.77,29.65,29.74,138067.0,29.68,29.77,29.65,29.74,138067.0
2021-03-17 12:00:00,29.75,29.89,29.75,29.83,141205.0,29.75,29.89,29.75,29.83,141205.0
2021-03-17 12:05:00,29.83,29.89,29.77,29.85,169968.0,29.83,29.89,29.77,29.85,169968.0
2021-03-17 12:10:00,29.84,29.84,29.67,29.71,96699.0,29.84,29.84,29.67,29.71,96699.0
2021-03-17 12:15:00,29.7,29.77,29.66,29.72,112908.0,29.7,29.77,29.66,29.72,112908.0
2021-03-17 12:20:00,29.71,29.71,29.56,29.56,107814.0,29.71,29.71,29.56,29.56,107814.0
2021-03-17 12:25:00,29.55,29.71,29.54,29.64,99047.0,29.55,29.71,29.54,29.64,99047.0
2021-03-17 12:30:00,29.65,29.69,29.5,29.51,114337.0,29.65,29.69,29.5,29.51,114337.0
2021-03-17 12:35:00,29.51,29.61,29.5,29.59,108242.0,29.51,29.61,29.5,29.59,108242.0
2021-03-17 12:40:00,29.58,29.6,29.54,29.58,112351.0,29.58,29.6,29.54,29.58,112351.0
2021-03-17 12:45:00,29.58,29.6,29.5,29.53,84599.0,29.58,29.6,29.5,29.53,84599.0
2021-03-17 12:50:00,29.53,29.59,29.5,29.57,84617.0,29.53,29.59,29.5,29.57,84617.0
2021-03-17 12:55:00,29.57,29.57,29.48,29.51,141574.0,29.57,29.57,29.48,29.51,141574.0
2021-03-17 13:00:00,29.51,29.62,29.49,29.55,114219.0,29.51,29.62,29.49,29.55,114219.0
2021-03-17 13:05:00,29.55,29.6,29.53,29.58,82589.0,29.55,29.6,29.53,29.58,82589.0
2021-03-17 13:10:00,29.58,29.65,29.57,29.62,113476.0,29.58,29.65,29.57,29.62,113476.0
2021-03-17 13:15:00,29.61,29.62,29.5,29.52,147811.0,29.61,29.62,29.5,29.52,147811.0
2021-03-17 13:20:00,29.51,29.59,29.5,29.57,84221.0,29.51,29.59,29.5,29.57,84221.0
2021-03-17 13:25:00,29.57,29.58,29.53,29.53,49507.0,29.57,29.58,29.53,29.53,49507.0
2021-03-17 13:30:00,29.53,29.58,29.49,29.58,101833.0,29.53,29.58,29.49,29.58,101833.0
2021-03-17 13:35:00,29.58,29.63,29.53,29.55,90360.0,29.58,29.63,29.53,29.55,90360.0
2021-03-17 13:40:00,29.54,29.61,29.52,29.57,69903.0,29.54,29.61,29.52,29.57,69903.0
2021-03-17 13:45:00,29.58,29.61,29.53,29.54,59959.0,29.58,29.61,29.53,29.54,59959.0
2021-03-17 13:50:00,29.53,29.61,29.53,29.56,86581.0,29.53,29.61,29.53,29.56,86581.0
2021-03-17 13:55:00,29.57,29.58,29.52,29.55,77881.0,29.57,29.58,29.52,29.55,77881.0
2021-03-17 14:00:00,29.55,29.9,29.55,29.86,264059.0,29.55,29.9,29.55,29.86,264059.0
2021-03-17 14:05:00,29.86,30.04,29.83,29.99,289294.0,29.86,30.04,29.83,29.99,289294.0
2021-03-17 14:10:00,30.0,30.18,29.99,30.06,297909.0,30.0,30.18,29.99,30.06,297909.0
2021-03-17 14:15:00,30.07,30.1,29.89,29.97,212663.0,30.07,30.1,29.89,29.97,212663.0
2021-03-17 14:20:00,29.99,30.01,29.91,29.92,113291.0,29.99,30.01,29.91,29.92,113291.0
2021-03-17 14:25:00,29.92,29.97,29.81,29.82,135961.0,29.92,29.97,29.81,29.82,135961.0
2021-03-17 14:30:00,29.82,29.94,29.79,29.89,188320.0,29.82,29.94,29.79,29.89,188320.0
2021-03-17 14:35:00,29.91,30.1,29.91,30.07,163089.0,29.91,30.1,29.91,30.07,163089.0
2021-03-17 14:40:00,30.07,30.18,30.05,30.16,219502.0,30.07,30.18,30.05,30.16,219502.0
2021-03-17 14:45:00,30.15,30.31,30.06,30.28,237126.0,30.15,30.31,30.06,30.28,237126.0
2021-03-17 14:50:00,30.27,30.34,30.22,30.3,208463.0,30.27,30.34,30.22,30.3,208463.0
2021-03-17 14:55:00,30.29,30.31,30.18,30.2,148557.0,30.29,30.31,30.18,30.2,148557.0
2021-03-17 15:00:00,30.2,30.35,30.16,30.33,165958.0,30.2,30.35,30.16,30.33,165958.0
2021-03-17 15:05:00,30.31,30.34,30.25,30.3,126238.0,30.31,30.34,30.25,30.3,126238.0
2021-03-17 15:10:00,30.28,30.3,30.12,30.18,208292.0,30.28,30.3,30.12,30.18,208292.0
2021-03-17 15:15:00,30.18,30.28,30.18,30.2,137522.0,30.18,30.28,30.18,30.2,137522.0
2021-03-17 15:20:00,30.2,30.22,30.1,30.13,150371.0,30.2,30.22,30.1,30.13,150371.0
2021-03-17 15:25:00,30.13,30.22,30.13,30.21,114845.0,30.13,30.22,30.13,30.21,114845.0
2021-03-17 15:30:00,30.21,30.31,30.2,30.26,161474.0,30.21,30.31,30.2,30.26,161474.0
2021-03-17 15:35:00,30.26,30.28,30.23,30.25,167565.0,30.26,30.28,30.23,30.25,167565.0
2021-03-17 15:40:00,30.23,30.31,30.22,30.24,169713.0,30.23,30.31,30.22,30.24,169713.0
2021-03-17 15:45:00,30.25,30.39,30.22,30.38,202643.0,30.25,30.39,30.22,30.38,202643.0
2021-03-17 15:50:00,30.38,30.44,30.33,30.43,375778.0,30.38,30.44,30.33,30.43,375778.0
2021-03-17 15:55:00,30.43,30.51,30.38,30.5,629440.0,30.43,30.51,30.38,30.5,629440.0
2021-03-18 09:30:00,30.3,30.59,29.97,30.2,588975.0,30.3,30.59,29.97,30.2,588975.0
2021-03-18 09:35:00,30.21,30.23,29.84,29.94,396655.0,30.21,30.23,29.84,29.94,396655.0
2021-03-18 09:40:00,29.94,29.94,29.5,29.72,603595.0,29.94,29.94,29.5,29.72,603595.0
2021-03-18 09:45:00,29.72,29.79,29.52,29.52,452350.0,29.72,29.79,29.52,29.52,452350.0
2021-03-18 09:50:00,29.51,29.77,29.44,29.59,383654.0,29.51,29.77,29.44,29.59,383654.0
2021-03-18 09:55:00,29.6,29.88,29.6,29.84,306790.0,29.6,29.88,29.6,29.84,306790.0
2021-03-18 10:00:00,29.84,29.84,29.52,29.59,261218.0,29.84,29.84,29.52,29.59,261218.0
2021-03-18 10:05:00,29.59,29.74,29.51,29.65,228772.0,29.59,29.74,29.51,29.65,228772.0
2021-03-18 10:10:00,29.65,29.77,29.57,29.77,169130.0,29.65,29.77,29.57,29.77,169130.0
2021-03-18 10:15:00,29.76,29.85,29.63,29.84,340590.0,29.76,29.85,29.63,29.84,340590.0
2021-03-18 10:20:00,29.84,29.95,29.81,29.82,242066.0,29.84,29.95,29.81,29.82,242066.0
2021-03-18 10:25:00,29.83,30.02,29.78,29.98,218487.0,29.83,30.02,29.78,29.98,218487.0
2021-03-18 10:30:00,29.98,30.05,29.93,29.97,207982.0,29.98,30.05,29.93,29.97,207982.0
2021-03-18 10:35:00,29.96,30.13,29.93,30.07,247091.0,29.96,30.13,29.93,30.07,247091.0
2021-03-18 10:40:00,30.05,30.1,29.95,29.95,170044.0,30.05,30.1,29.95,29.95,170044.0
2021-03-18 10:45:00,29.95,30.14,29.95,30.04,186860.0,29.95,30.14,29.95,30.04,186860.0
2021-03-18 10:50:00,30.05,30.07,29.9,29.93,139671.0,30.05,30.07,29.9,29.93,139671.0
2021-03-18 10:55:00,29.94,30.07,29.91,30.06,97197.0,29.94,30.07,29.91,30.06,97197.0
2021-03-18 11:00:00,30.07,30.2,30.04,30.16,200540.0,30.07,30.2,30.04,30.16,200540.0
2021-03-18 11:05:00,30.18,30.24,30.15,30.22,101017.0,30.18,30.24,30.15,30.22,101017.0
2021-03-18 11:10:00,30.22,30.32,30.19,30.25,138263.0,30.22,30.32,30.19,30.25,138263.0
2021-03-18 11:15:00,30.26,30.36,30.26,30.28,136038.0,30.26,30.36,30.26,30.28,136038.0
2021-03-18 11:20:00,30.28,30.28,30.15,30.16,115389.0,30.28,30.28,30.15,30.16,115389.0
2021-03-18 11:25:00,30.15,30.22,30.11,30.21,136911.0,30.15,30.22,30.11,30.21,136911.0
2021-03-18 11:30:00,30.22,30.35,30.2,30.33,93243.0,30.22,30.35,30.2,30.33,93243.0
2021-03-18 11:35:00,30.34,30.34,30.12,30.15,85538.0,30.34,30.34,30.12,30.15,85538.0
2021-03-18 11:40:00,30.15,30.16,30.08,30.12,100296.0,30.15,30.16,30.08,30.12,100296.0
2021-03-18 11:45:00,30.13,30.17,30.05,30.07,76650.0,30.13,30.17,30.05,30.07,76650.0
2021-03-18 11:50:00,30.08,30.11,30.04,30.07,88290.0,30.08,30.11,30.04,30.07,88290.0
2021-03-18 11:55:00,30.08,30.1,29.98,30.06,129955.0,30.08,30.1,29.98,30.06,129955.0
2021-03-18 12:00:00,30.07,30.12,30.03,30.09,138351.0,30.07,30.12,30.03,30.09,138351.0
2021-03-18 12:05:00,30.09,30.11,29.94,30.0,115873.0,30.09,30.11,29.94,30.0,115873.0
2021-03-18 12:10:00,30.0,30.15,30.0,30.14,57428.0,30.0,30.15,30.0,30.14,57428.0
2021-03-18 12:15:00,30.14,30.14,30.0,30.0,84151.0,30.14,30.14,30.0,30.0,84151.0
2021-03-18 12:20:00,30.01,30.05,29.97,29.99,91670.0,30.01,30.05,29.97,29.99,91670.0
2021-03-18 12:25:00,29.98,30.29,29.96,30.24,211977.0,29.98,30.29,29.96,30.24,211977.0
2021-03-18 12:30:00,30.23,30.35,30.16,30.19,205875.0,30.23,30.35,30.16,30.19,205875.0
2021-03-18 12:35:00,30.2,30.38,30.15,30.35,205491.0,30.2,30.38,30.15,30.35,205491.0
2021-03-18 12:40:00,30.34,30.37,30.28,30.3,95185.0,30.34,30.37,30.28,30.3,95185.0
2021-03-18 12:45:00,30.31,30.33,30.23,30.26,97000.0,30.31,30.33,30.23,30.26,97000.0
2021-03-18 12:50:00,30.25,30.25,30.03,30.11,156387.0,30.25,30.25,30.03,30.11,156387.0
2021-03-18 12:55:00,30.11,30.15,30.06,30.1,140078.0,30.11,30.15,30.06,30.1,140078.0
2021-03-18 13:00:00,30.1,30.14,30.03,30.13,86263.0,30.1,30.14,30.03,30.13,86263.0
2021-03-18 13:05:00,30.13,30.19,30.12,30.15,64099.0,30.13,30.19,30.12,30.15,64099.0
2021-03-18 13:10:00,30.14,30.21,30.1,30.2,50255.0,30.14,30.21,30.1,30.2,50255.0
2021-03-18 13:15:00,30.19,30.22,30.15,30.16,60880.0,30.19,30.22,30.15,30.16,60880.0
2021-03-18 13:20:00,30.16,30.21,30.14,30.14,45157.0,30.16,30.21,30.14,30.14,45157.0
2021-03-18 13:25:00,30.15,30.2,30.11,30.14,35056.0,30.15,30.2,30.11,30.14,35056.0
2021-03-18 13:30:00,30.14,30.15,30.08,30.13,43742.0,30.14,30.15,30.08,30.13,43742.0
2021-03-18 13:35:00,30.13,30.14,30.06,30.13,67117.0,30.13,30.14,30.06,30.13,67117.0
2021-03-18 13:40:00,30.14,30.22,30.12,30.19,70486.0,30.14,30.22,30.12,30.19,70486.0
2021-03-18 13:45:00,30.2,30.22,30.08,30.11,99074.0,30.2,30.22,30.08,30.11,99074.0
2021-03-18 13:50:00,30.1,30.17,30.09,30.16,51304.0,30.1,30.17,30.09,30.16,51304.0
2021-03-18 13:55:00,30.15,30.15,30.07,30.11,36154.0,30.15,30.15,30.07,30.11,36154.0
2021-03-18 14:00:00,30.11,30.11,29.96,29.96,121953.0,30.11,30.11,29.96,29.96,121953.0
2021-03-18 14:05:00,29.98,30.05,29.96,30.0,76284.0,29.98,30.05,29.96,30.0,76284.0
2021-03-18 14:10:00,29.99,30.0,29.86,29.87,100700.0,29.99,30.0,29.86,29.87,100700.0
2021-03-18 14:15:00,29.87,29.87,29.79,29.8,134454.0,29.87,29.87,29.79,29.8,134454.0
2021-03-18 14:20:00,29.81,29.9,29.8,29.85,162421.0,29.81,29.9,29.8,29.85,162421.0
2021-03-18 14:25:00,29.84,29.87,29.8,29.82,115568.0,29.84,29.87,29.8,29.82,115568.0
2021-03-18 14:30:00,29.82,29.9,29.67,29.68,162239.0,29.82,29.9,29.67,29.68,162239.0
2021-03-18 14:35:00,29.68,29.86,29.62,29.81,148624.0,29.68,29.86,29.62,29.81,148624.0
2021-03-18 14:40:00,29.8,29.81,29.64,29.7,124159.0,29.8,29.81,29.64,29.7,124159.0
2021-03-18 14:45:00,29.7,29.81,29.7,29.8,96948.0,29.7,29.81,29.7,29.8,96948.0
2021-03-18 14:50:00,29.8,29.84,29.72,29.78,86430.0,29.8,29.84,29.72,29.78,86430.0
2021-03-18 14:55:00,29.79,29.84,29.76,29.79,65214.0,29.79,29.84,29.76,29.79,65214.0
2021-03-18 15:00:00,29.79,29.79,29.7,29.7,83324.0,29.79,29.79,29.7,29.7,83324.0
2021-03-18 15:05:00,29.71,29.71,29.61,29.62,110452.0,29.71,29.71,29.61,29.62,110452.0
2021-03-18 15:10:00,29.63,29.68,29.56,29.59,108946.0,29.63,29.68,29.56,29.59,108946.0
2021-03-18 15:15:00,29.58,29.61,29.49,29.52,307501.0,29.58,29.61,29.49,29.52,307501.0
2021-03-18 15:20:00,29.52,29.52,29.38,29.39,306824.0,29.52,29.52,29.38,29.39,306824.0
2021-03-18 15:25:00,29.39,29.55,29.32,29.47,450837.0,29.39,29.55,29.32,29.47,450837.0
2021-03-18 15:30:00,29.46,29.46,29.23,29.26,378559.0,29.46,29.46,29.23,29.26,378559.0
2021-03-18 15:35:00,29.26,29.32,29.11,29.13,315595.0,29.26,29.32,29.11,29.13,315595.0
2021-03-18 15:40:00,29.14,29.15,28.94,29.05,722270.0,29.14,29.15,28.94,29.05,722270.0
2021-03-18 15:45:00,29.05,29.07,28.91,28.92,366918.0,29.05,29.07,28.91,28.92,366918.0
2021-03-18 15:50:00,28.91,29.04,28.9,28.98,543090.0,28.91,29.04,28.9,28.98,543090.0
2021-03-18 15:55:00,28.99,29.1,28.94,28.95,825294.0,28.99,29.1,28.94,28.95,825294.0
2021-03-19 09:30:00,29.13,29.17,28.59,28.8,965558.0,29.13,29.17,28.59,28.8,965558.0
2021-03-19 09:35:00,28.8,28.88,28.47,28.56,485470.0,28.8,28.88,28.47,28.56,485470.0
2021-03-19 09:40:00,28.55,28.55,27.85,28.23,1248224.0,28.55,28.55,27.85,28.23,1248224.0
2021-03-19 09:45:00,28.22,28.32,28.09,28.19,406945.0,28.22,28.32,28.09,28.19,406945.0
2021-03-19 09:50:00,28.2,28.87,28.15,28.73,443619.0,28.2,28.87,28.15,28.73,443619.0
2021-03-19 09:55:00,28.72,28.79,28.48,28.62,254059.0,28.72,28.79,28.48,28.62,254059.0
2021-03-19 10:00:00,28.61,28.65,28.39,28.43,241438.0,28.61,28.65,28.39,28.43,241438.0
2021-03-19 10:05:00,28.44,28.45,28.24,28.36,236702.0,28.44,28.45,28.24,28.36,236702.0
2021-03-19 10:10:00,28.37,28.61,28.31,28.57,203292.0,28.37,28.61,28.31,28.57,203292.0
2021-03-19 10:15:00,28.57,28.75,28.52,28.75,234429.0,28.57,28.75,28.52,28.75,234429.0
2021-03-19 10:20:00,28.76,28.83,28.63,28.67,218803.0,28.76,28.83,28.63,28.67,218803.0
2021-03-19 10:25:00,28.67,28.85,28.67,28.74,139977.0,28.67,28.85,28.67,28.74,139977.0
2021-03-19 10:30:00,28.73,28.76,28.44,28.51,209891.0,28.73,28.76,28.44,28.51,209891.0
2021-03-19 10:35:00,28.52,28.83,28.51,28.8,180343.0,28.52,28.83,28.51,28.8,180343.0
2021-03-19 10:40:00,28.81,28.88,28.71,28.85,167585.0,28.81,28.88,28.71,28.85,167585.0
2021-03-19 10:45:00,28.85,28.92,28.8,28.87,139003.0,28.85,28.92,28.8,28.87,139003.0
2021-03-19 10:50:00,28.87,28.98,28.86,28.88,180273.0,28.87,28.98,28.86,28.88,180273.0
2021-03-19 10:55:00,28.88,28.89,28.72,28.82,153949.0,28.88,28.89,28.72,28.82,153949.0
2021-03-19 11:00:00,28.84,28.91,28.72,28.82,93232.0,28.84,28.91,28.72,28.82,93232.0
2021-03-19 11:05:00,28.83,28.86,28.72,28.72,89551.0,28.83,28.86,28.72,28.72,89551.0
2021-03-19 11:10:00,28.73,28.81,28.64,28.8,108422.0,28.73,28.81,28.64,28.8,108422.0
2021-03-19 11:15:00,28.81,28.96,28.81,28.92,118574.0,28.81,28.96,28.81,28.92,118574.0
2021-03-19 11:20:00,28.91,28.98,28.83,28.83,74450.0,28.91,28.98,28.83,28.83,74450.0
2021-03-19 11:25:00,28.83,28.83,28.67,28.78,123340.0,28.83,28.83,28.67,28.78,123340.0
2021-03-19 11:30:00,28.78,28.84,28.74,28.83,68977.0,28.78,28.84,28.74,28.83,68977.0
2021-03-19 11:35:00,28.83,28.87,28.74,28.87,70000.0,28.83,28.87,28.74,28.87,70000.0
2021-03-19 11:40:00,28.87,29.0,28.83,28.96,83769.0,28.87,29.0,28.83,28.96,83769.0
2021-03-19 11:45:00,28.97,29.04,28.92,29.02,131986.0,28.97,29.04,28.92,29.02,131986.0
2021-03-19 11:50:00,29.02,29.03,28.92,29.03,83637.0,29.02,29.03,28.92,29.03,83637.0
2021-03-19 11:55:00,29.02,29.03,28.97,28.97,84443.0,29.02,29.03,28.97,28.97,84443.0
2021-03-19 12:00:00,28.97,29.09,28.97,29.03,77072.0,28.97,29.09,28.97,29.03,77072.0
2021-03-19 12:05:00,29.01,29.17,28.99,29.08,230120.0,29.01,29.17,28.99,29.08,230120.0
2021-03-19 12:10:00,29.05,29.06,28.96,29.01,90065.0,29.05,29.06,28.96,29.01,90065.0
2021-03-19 12:15:00,29.01,29.08,28.98,29.02,86158.0,29.01,29.08,28.98,29.02,86158.0
2021-03-19 12:20:00,29.02,29.12,29.0,29.1,83283.0,29.02,29.12,29.0,29.1,83283.0
2021-03-19 12:25:00,29.1,29.13,29.02,29.03,61872.0,29.1,29.13,29.02,29.03,61872.0
2021-03-19 12:30:00,29.03,29.07,29.01,29.05,89716.0,29.03,29.07,29.01,29.05,89716.0
2021-03-19 12:35:00,29.05,29.14,29.03,29.11,79004.0,29.05,29.14,29.03,29.11,79004.0
2021-03-19 12:40:00,29.11,29.25,29.09,29.25,106476.0,29.11,29.25,29.09,29.25,106476.0
2021-03-19 12:45:00,29.26,29.36,29.25,29.35,236386.0,29.26,29.36,29.25,29.35,236386.0
2021-03-19 12:50:00,29.36,29.43,29.32,29.39,137390.0,29.36,29.43,29.32,29.39,137390.0
2021-03-19 12:55:00,29.38,29.4,29.3,29.34,79908.0,29.38,29.4,29.3,29.34,79908.0
2021-03-19 13:00:00,29.34,29.34,29.25,29.31,109505.0,29.34,29.34,29.25,29.31,109505.0
2021-03-19 13:05:00,29.3,29.39,29.25,29.36,117929.0,29.3,29.39,29.25,29.36,117929.0
2021-03-19 13:10:00,29.35,29.36,29.25,29.3,95064.0,29.35,29.36,29.25,29.3,95064.0
2021-03-19 13:15:00,29.3,29.34,29.29,29.33,67808.0,29.3,29.34,29.29,29.33,67808.0
2021-03-19 13:20:00,29.32,29.35,29.29,29.3,58542.0,29.32,29.35,29.29,29.3,58542.0
2021-03-19 13:25:00,29.3,29.3,29.21,29.23,86916.0,29.3,29.3,29.21,29.23,86916.0
2021-03-19 13:30:00,29.23,29.24,29.14,29.15,52170.0,29.23,29.24,29.14,29.15,52170.0
2021-03-19 13:35:00,29.16,29.26,29.1,29.24,147477.0,29.16,29.26,29.1,29.24,147477.0
2021-03-19 13:40:00,29.26,29.31,29.23,29.3,107761.0,29.26,29.31,29.23,29.3,107761.0
2021-03-19 13:45:00,29.31,29.32,29.2,29.3,112382.0,29.31,29.32,29.2,29.3,112382.0
2021-03-19 13:50:00,29.29,29.35,29.29,29.31,80821.0,29.29,29.35,29.29,29.31,80821.0
2021-03-19 13:55:00,29.32,29.32,29.19,29.23,69193.0,29.32,29.32,29.19,29.23,69193.0
2021-03-19 14:00:00,29.23,29.28,29.22,29.24,90645.0,29.23,29.28,29.22,29.24,90645.0
2021-03-19 14:05:00,29.24,29.31,29.24,29.25,70775.0,29.24,29.31,29.24,29.25,70775.0
2021-03-19 14:10:00,29.25,29.34,29.24,29.33,54489.0,29.25,29.34,29.24,29.33,54489.0
2021-03-19 14:15:00,29.33,29.33,29.18,29.22,83875.0,29.33,29.33,29.18,29.22,83875.0
2021-03-19 14:20:00,29.22,29.24,29.17,29.21,100022.0,29.22,29.24,29.17,29.21,100022.0
2021-03-19 14:25:00,29.2,29.29,29.18,29.26,63055.0,29.2,29.29,29.18,29.26,63055.0
2021-03-19 14:30:00,29.27,29.35,29.26,29.3,105605.0,29.27,29.35,29.26,29.3,105605.0
2021-03-19 14:35:00,29.29,29.37,29.25,29.33,79902.0,29.29,29.37,29.25,29.33,79902.0
2021-03-19 14:40:00,29.32,29.38,29.32,29.35,82737.0,29.32,29.38,29.32,29.35,82737.0
2021-03-19 14:45:00,29.36,29.38,29.28,29.33,76715.0,29.36,29.38,29.28,29.33,76715.0
2021-03-19 14:50:00,29.32,29.37,29.3,29.33,64359.0,29.32,29.37,29.3,29.33,64359.0
2021-03-19 14:55:00,29.33,29.45,29.32,29.44,137966.0,29.33,29.45,29.32,29.44,137966.0
2021-03-19 15:00:00,29.44,29.47,29.36,29.37,107500.0,29.44,29.47,29.36,29.37,107500.0
2021-03-19 15:05:00,29.36,29.45,29.35,29.37,114098.0,29.36,29.45,29.35,29.37,114098.0
2021-03-19 15:10:00,29.37,29.45,29.37,29.43,72440.0,29.37,29.45,29.37,29.43,72440.0
2021-03-19 15:15:00,29.43,29.47,29.41,29.45,111067.0,29.43,29.47,29.41,29.45,111067.0
2021-03-19 15:20:00,29.45,29.49,29.41,29.42,92889.0,29.45,29.49,29.41,29.42,92889.0
2021-03-19 15:25:00,29.42,29.47,29.38,29.46,119191.0,29.42,29.47,29.38,29.46,119191.0
2021-03-19 15:30:00,29.46,29.52,29.43,29.48,170142.0,29.46,29.52,29.43,29.48,170142.0
2021-03-19 15:35:00,29.48,29.64,29.45,29.6,230706.0,29.48,29.64,29.45,29.6,230706.0
2021-03-19 15:40:00,29.6,29.68,29.57,29.57,316447.0,29.6,29.68,29.57,29.57,316447.0
2021-03-19 15:45:00,29.57,29.65,29.49,29.51,343408.0,29.57,29.65,29.49,29.51,343408.0
2021-03-19 15:50:00,29.51,29.62,29.5,29.59,751272.0,29.51,29.62,29.5,29.59,751272.0
2021-03-19 15:55:00,29.58,29.71,29.49,29.7,1074666.0,29.58,29.71,29.49,29.7,1074666.0
2021-03-22 09:30:00,29.31,29.59,29.02,29.17,518604.0,29.31,29.59,29.02,29.17,518604.0
2021-03-22 09:35:00,29.11,29.41,29.1,29.34,267682.0,29.11,29.41,29.1,29.34,267682.0
2021-03-22 09:40:00,29.35,29.35,28.95,29.05,317605.0,29.35,29.35,28.95,29.05,317605.0
2021-03-22 09:45:00,29.06,29.14,28.91,29.14,202516.0,29.06,29.14,28.91,29.14,202516.0
2021-03-22 09:50:00,29.14,29.16,28.98,29.05,221039.0,29.14,29.16,28.98,29.05,221039.0
2021-03-22 09:55:00,29.05,29.05,28.83,28.88,248899.0,29.05,29.05,28.83,28.88,248899.0
2021-03-22 10:00:00,28.89,28.96,28.8,28.84,268936.0,28.89,28.96,28.8,28.84,268936.0
2021-03-22 10:05:00,28.85,28.94,28.8,28.84,184417.0,28.85,28.94,28.8,28.84,184417.0
2021-03-22 10:10:00,28.84,28.9,28.61,28.63,324548.0,28.84,28.9,28.61,28.63,324548.0
2021-03-22 10:15:00,28.63,28.65,28.5,28.56,344718.0,28.63,28.65,28.5,28.56,344718.0
2021-03-22 10:20:00,28.56,28.61,28.21,28.34,687090.0,28.56,28.61,28.21,28.34,687090.0
2021-03-22 10:25:00,28.34,28.71,28.32,28.69,326169.0,28.34,28.71,28.32,28.69,326169.0
2021-03-22 10:30:00,28.69,28.83,28.67,28.77,317934.0,28.69,28.83,28.67,28.77,317934.0
2021-03-22 10:35:00,28.77,28.85,28.76,28.79,188980.0,28.77,28.85,28.76,28.79,188980.0
2021-03-22 10:40:00,28.8,28.95,28.74,28.94,125082.0,28.8,28.95,28.74,28.94,125082.0
2021-03-22 10:45:00,28.93,29.0,28.78,28.89,183480.0,28.93,29.0,28.78,28.89,183480.0
2021-03-22 10:50:00,28.89,29.0,28.86,28.9,120959.0,28.89,29.0,28.86,28.9,120959.0
2021-03-22 10:55:00,28.9,28.98,28.79,28.82,126059.0,28.9,28.98,28.79,28.82,126059.0
2021-03-22 11:00:00,28.82,28.82,28.7,28.73,117807.0,28.82,28.82,28.7,28.73,117807.0
2021-03-22 11:05:00,28.74,28.89,28.71,28.85,126769.0,28.74,28.89,28.71,28.85,126769.0
2021-03-22 11:10:00,28.85,28.85,28.75,28.83,86853.0,28.85,28.85,28.75,28.83,86853.0
2021-03-22 11:15:00,28.83,28.96,28.78,28.95,102385.0,28.83,28.96,28.78,28.95,102385.0
2021-03-22 11:20:00,28.96,29.08,28.95,29.07,175236.0,28.96,29.08,28.95,29.07,175236.0
2021-03-22 11:25:00,29.06,29.15,28.99,29.14,156036.0,29.06,29.15,28.99,29.14,156036.0
2021-03-22 11:30:00,29.14,29.19,29.05,29.14,140638.0,29.14,29.19,29.05,29.14,140638.0
2021-03-22 11:35:00,29.13,29.17,29.03,29.14,141356.0,29.13,29.17,29.03,29.14,141356.0
2021-03-22 11:40:00,29.15,29.19,29.06,29.19,60618.0,29.15,29.19,29.06,29.19,60618.0
2021-03-22 11:45:00,29.19,29.2,29.06,29.09,110325.0,29.19,29.2,29.06,29.09,110325.0
2021-03-22 11:50:00,29.09,29.15,29.05,29.08,67858.0,29.09,29.15,29.05,29.08,67858.0
2021-03-22 11:55:00,29.08,29.13,29.04,29.06,85497.0,29.08,29.13,29.04,29.06,85497.0
2021-03-22 12:00:00,29.05,29.12,29.05,29.08,73387.0,29.05,29.12,29.05,29.08,73387.0
2021-03-22 12:05:00,29.07,29.14,28.98,29.13,404184.0,29.07,29.14,28.98,29.13,404184.0
2021-03-22 12:10:00,29.13,29.23,29.12,29.22,326460.0,29.13,29.23,29.12,29.22,326460.0
2021-03-22 12:15:00,29.22,29.23,29.17,29.21,154020.0,29.22,29.23,29.17,29.21,154020.0
2021-03-22 12:20:00,29.2,29.21,29.13,29.16,111829.0,29.2,29.21,29.13,29.16,111829.0
2021-03-22 12:25:00,29.16,29.17,29.09,29.12,94100.0,29.16,29.17,29.09,29.12,94100.0
2021-03-22 12:30:00,29.12,29.25,29.09,29.25,94827.0,29.12,29.25,29.09,29.25,94827.0
2021-03-22 12:35:00,29.25,29.31,29.21,29.28,156169.0,29.25,29.31,29.21,29.28,156169.0
2021-03-22 12:40:00,29.27,29.27,29.2,29.25,74039.0,29.27,29.27,29.2,29.25,74039.0
2021-03-22 12:45:00,29.24,29.28,29.2,29.28,76842.0,29.24,29.28,29.2,29.28,76842.0
2021-03-22 12:50:00,29.27,29.37,29.24,29.37,62875.0,29.27,29.37,29.24,29.37,62875.0
2021-03-22 12:55:00,29.36,29.37,29.23,29.27,79725.0,29.36,29.37,29.23,29.27,79725.0
2021-03-22 13:00:00,29.27,29.28,29.23,29.28,36733.0,29.27,29.28,29.23,29.28,36733.0
2021-03-22 13:05:00,29.28,29.31,29.13,29.15,91321.0,29.28,29.31,29.13,29.15,91321.0
2021-03-22 13:10:00,29.16,29.26,29.14,29.24,68482.0,29.16,29.26,29.14,29.24,68482.0
2021-03-22 13:15:00,29.25,29.3,29.22,29.3,48558.0,29.25,29.3,29.22,29.3,48558.0
2021-03-22 13:20:00,29.32,29.38,29.31,29.37,57696.0,29.32,29.38,29.31,29.37,57696.0
2021-03-22 13:25:00,29.37,29.38,29.26,29.33,61792.0,29.37,29.38,29.26,29.33,61792.0
2021-03-22 13:30:00,29.34,29.37,29.31,29.33,47182.0,29.34,29.37,29.31,29.33,47182.0
2021-03-22 13:35:00,29.33,29.4,29.3,29.34,110191.0,29.33,29.4,29.3,29.34,110191.0
2021-03-22 13:40:00,29.34,29.41,29.31,29.4,47010.0,29.34,29.41,29.31,29.4,47010.0
2021-03-22 13:45:00,29.39,29.39,29.3,29.35,36753.0,29.39,29.39,29.3,29.35,36753.0
2021-03-22 13:50:00,29.34,29.35,29.31,29.34,32462.0,29.34,29.35,29.31,29.34,32462.0
2021-03-22 13:55:00,29.35,29.43,29.34,29.43,43541.0,29.35,29.43,29.34,29.43,43541.0
2021-03-22 14:00:00,29.43,29.43,29.38,29.39,57527.0,29.43,29.43,29.38,29.39,57527.0
2021-03-22 14:05:00,29.4,29.43,29.38,29.43,28123.0,29.4,29.43,29.38,29.43,28123.0
2021-03-22 14:10:00,29.42,29.42,29.29,29.32,70647.0,29.42,29.42,29.29,29.32,70647.0
2021-03-22 14:15:00,29.33,29.33,29.26,29.27,45113.0,29.33,29.33,29.26,29.27,45113.0
2021-03-22 14:20:00,29.27,29.31,29.25,29.29,150789.0,29.27,29.31,29.25,29.29,150789.0
2021-03-22 14:25:00,29.29,29.37,29.27,29.35,93628.0,29.29,29.37,29.27,29.35,93628.0
2021-03-22 14:30:00,29.35,29.41,29.34,29.36,43098.0,29.35,29.41,29.34,29.36,43098.0
2021-03-22 14:35:00,29.36,29.4,29.31,29.37,55720.0,29.36,29.4,29.31,29.37,55720.0
2021-03-22 14:40:00,29.35,29.39,29.3,29.31,29662.0,29.35,29.39,29.3,29.31,29662.0
2021-03-22 14:45:00,29.3,29.35,29.3,29.33,29424.0,29.3,29.35,29.3,29.33,29424.0
2021-03-22 14:50:00,29.34,29.36,29.26,29.29,56680.0,29.34,29.36,29.26,29.29,56680.0
2021-03-22 14:55:00,29.28,29.29,29.21,29.26,60028.0,29.28,29.29,29.21,29.26,60028.0
2021-03-22 15:00:00,29.25,29.31,29.24,29.3,41242.0,29.25,29.31,29.24,29.3,41242.0
2021-03-22 15:05:00,29.3,29.39,29.29,29.31,162279.0,29.3,29.39,29.29,29.31,162279.0
2021-03-22 15:10:00,29.32,29.32,29.21,29.23,111366.0,29.32,29.32,29.21,29.23,111366.0
2021-03-22 15:15:00,29.23,29.24,29.09,29.12,162319.0,29.23,29.24,29.09,29.12,162319.0
2021-03-22 15:20:00,29.11,29.22,29.11,29.14,116115.0,29.11,29.22,29.11,29.14,116115.0
2021-03-22 15:25:00,29.14,29.14,29.01,29.03,166805.0,29.14,29.14,29.01,29.03,166805.0
2021-03-22 15:30:00,29.03,29.07,28.89,28.93,186946.0,29.03,29.07,28.89,28.93,186946.0
2021-03-22 15:35:00,28.92,28.92,28.87,28.89,105402.0,28.92,28.92,28.87,28.89,105402.0
2021-03-22 15:40:00,28.89,28.91,28.8,28.87,181420.0,28.89,28.91,28.8,28.87,181420.0
2021-03-22 15:45:00,28.88,28.94,28.87,28.87,181092.0,28.88,28.94,28.87,28.87,181092.0
2021-03-22 15:50:00,28.87,28.94,28.79,28.79,613929.0,28.87,28.94,28.79,28.79,613929.0
2021-03-22 15:55:00,28.8,28.83,28.63,28.64,1120605.0,28.8,28.83,28.63,28.64,1120605.0
2021-03-23 09:30:00,28.04,28.43,27.86,28.25,610392.0,28.04,28.43,27.86,28.25,610392.0
2021-03-23 09:35:00,28.24,28.37,28.05,28.23,328849.0,28.24,28.37,28.05,28.23,328849.0
2021-03-23 09:40:00,28.23,28.33,28.05,28.2,310652.0,28.23,28.33,28.05,28.2,310652.0
2021-03-23 09:45:00,28.2,28.24,27.95,27.99,215874.0,28.2,28.24,27.95,27.99,215874.0
2021-03-23 09:50:00,27.97,27.98,27.64,27.68,525591.0,27.97,27.98,27.64,27.68,525591.0
2021-03-23 09:55:00,27.67,27.95,27.62,27.91,436439.0,27.67,27.95,27.62,27.91,436439.0
2021-03-23 10:00:00,27.92,28.02,27.69,27.69,348708.0,27.92,28.02,27.69,27.69,348708.0
2021-03-23 10:05:00,27.69,27.71,27.46,27.57,653808.0,27.69,27.71,27.46,27.57,653808.0
2021-03-23 10:10:00,27.57,27.6,27.43,27.46,326173.0,27.57,27.6,27.43,27.46,326173.0
2021-03-23 10:15:00,27.46,27.66,27.42,27.65,356729.0,27.46,27.66,27.42,27.65,356729.0
2021-03-23 10:20:00,27.64,27.67,27.45,27.5,260479.0,27.64,27.67,27.45,27.5,260479.0
2021-03-23 10:25:00,27.5,27.54,27.37,27.39,329906.0,27.5,27.54,27.37,27.39,329906.0
2021-03-23 10:30:00,27.38,27.4,27.07,27.1,651583.0,27.38,27.4,27.07,27.1,651583.0
2021-03-23 10:35:00,27.1,27.28,27.06,27.17,361219.0,27.1,27.28,27.06,27.17,361219.0
2021-03-23 10:40:00,27.18,27.29,27.06,27.23,410510.0,27.18,27.29,27.06,27.23,410510.0
2021-03-23 10:45:00,27.22,27.27,27.09,27.1,334917.0,27.22,27.27,27.09,27.1,334917.0
2021-03-23 10:50:00,27.1,27.14,26.86,27.07,894508.0,27.1,27.14,26.86,27.07,894508.0
2021-03-23 10:55:00,27.07,27.13,27.0,27.1,206467.0,27.07,27.13,27.0,27.1,206467.0
2021-03-23 11:00:00,27.1,27.12,26.93,27.08,390177.0,27.1,27.12,26.93,27.08,390177.0
2021-03-23 11:05:00,27.07,27.15,26.95,26.99,251420.0,27.07,27.15,26.95,26.99,251420.0
2021-03-23 11:10:00,26.98,27.04,26.92,27.01,317965.0,26.98,27.04,26.92,27.01,317965.0
2021-03-23 11:15:00,27.01,27.25,27.0,27.25,434047.0,27.01,27.25,27.0,27.25,434047.0
2021-03-23 11:20:00,27.24,27.33,27.19,27.29,237616.0,27.24,27.33,27.19,27.29,237616.0
2021-03-23 11:25:00,27.29,27.34,27.25,27.26,242689.0,27.29,27.34,27.25,27.26,242689.0
2021-03-23 11:30:00,27.28,27.29,27.07,27.1,253687.0,27.28,27.29,27.07,27.1,253687.0
2021-03-23 11:35:00,27.1,27.15,27.04,27.09,123390.0,27.1,27.15,27.04,27.09,123390.0
2021-03-23 11:40:00,27.09,27.13,26.97,26.99,226404.0,27.09,27.13,26.97,26.99,226404.0
2021-03-23 11:45:00,26.98,27.18,26.97,27.07,215390.0,26.98,27.18,26.97,27.07,215390.0
2021-03-23 11:50:00,27.08,27.16,27.02,27.11,133034.0,27.08,27.16,27.02,27.11,133034.0
2021-03-23 11:55:00,27.12,27.17,27.05,27.17,113309.0,27.12,27.17,27.05,27.17,113309.0
2021-03-23 12:00:00,27.17,27.2,27.12,27.13,87610.0,27.17,27.2,27.12,27.13,87610.0
2021-03-23 12:05:00,27.14,27.16,27.08,27.11,142865.0,27.14,27.16,27.08,27.11,142865.0
2021-03-23 12:10:00,27.11,27.11,26.96,26.99,206900.0,27.11,27.11,26.96,26.99,206900.0
2021-03-23 12:15:00,27.0,27.06,26.93,26.94,97644.0,27.0,27.06,26.93,26.94,97644.0
2021-03-23 12:20:00,26.94,27.05,26.91,27.05,123876.0,26.94,27.05,26.91,27.05,123876.0
2021-03-23 12:25:00,27.05,27.1,27.0,27.09,110786.0,27.05,27.1,27.0,27.09,110786.0
2021-03-23 12:30:00,27.09,27.16,27.07,27.11,135976.0,27.09,27.16,27.07,27.11,135976.0
2021-03-23 12:35:00,27.11,27.16,27.1,27.16,99111.0,27.11,27.16,27.1,27.16,99111.0
2021-03-23 12:40:00,27.16,27.18,27.08,27.1,101626.0,27.16,27.18,27.08,27.1,101626.0
2021-03-23 12:45:00,27.1,27.13,27.05,27.09,121414.0,27.1,27.13,27.05,27.09,121414.0
2021-03-23 12:50:00,27.08,27.15,27.08,27.14,88530.0,27.08,27.15,27.08,27.14,88530.0
2021-03-23 12:55:00,27.13,27.15,27.11,27.14,114493.0,27.13,27.15,27.11,27.14,114493.0
2021-03-23 13:00:00,27.14,27.14,27.01,27.02,177821.0,27.14,27.14,27.01,27.02,177821.0
2021-03-23 13:05:00,27.02,27.04,26.95,26.98,151285.0,27.02,27.04,26.95,26.98,151285.0
2021-03-23 13:10:00,26.97,27.02,26.92,27.0,180363.0,26.97,27.02,26.92,27.0,180363.0
2021-03-23 13:15:00,26.99,27.09,26.97,27.07,82356.0,26.99,27.09,26.97,27.07,82356.0
2021-03-23 13:20:00,27.06,27.09,27.02,27.05,74493.0,27.06,27.09,27.02,27.05,74493.0
2021-03-23 13:25:00,27.06,27.06,27.0,27.01,85873.0,27.06,27.06,27.0,27.01,85873.0
2021-03-23 13:30:00,27.02,27.05,26.92,26.93,94235.0,27.02,27.05,26.92,26.93,94235.0
2021-03-23 13:35:00,26.93,26.97,26.89,26.91,192641.0,26.93,26.97,26.89,26.91,192641.0
2021-03-23 13:40:00,26.9,26.9,26.83,26.86,180305.0,26.9,26.9,26.83,26.86,180305.0
2021-03-23 13:45:00,26.86,26.92,26.79,26.9,239706.0,26.86,26.92,26.79,26.9,239706.0
2021-03-23 13:50:00,26.91,26.99,26.87,26.97,213921.0,26.91,26.99,26.87,26.97,213921.0
2021-03-23 13:55:00,26.98,26.98,26.82,26.9,181517.0,26.98,26.98,26.82,26.9,181517.0
2021-03-23 14:00:00,26.9,26.94,26.84,26.88,117754.0,26.9,26.94,26.84,26.88,117754.0
2021-03-23 14:05:00,26.89,26.91,26.82,26.9,98246.0,26.89,26.91,26.82,26.9,98246.0
2021-03-23 14:10:00,26.91,27.0,26.89,26.91,154128.0,26.91,27.0,26.89,26.91,154128.0
2021-03-23 14:15:00,26.92,26.92,26.81,26.81,110883.0,26.92,26.92,26.81,26.81,110883.0
2021-03-23 14:20:00,26.82,26.87,26.8,26.83,109195.0,26.82,26.87,26.8,26.83,109195.0
2021-03-23 14:25:00,26.82,26.83,26.77,26.78,157972.0,26.82,26.83,26.77,26.78,157972.0
2021-03-23 14:30:00,26.78,26.78,26.67,26.75,297186.0,26.78,26.78,26.67,26.75,297186.0
2021-03-23 14:35:00,26.75,26.76,26.63,26.64,273616.0,26.75,26.76,26.63,26.64,273616.0
2021-03-23 14:40:00,26.65,26.67,26.57,26.64,209310.0,26.65,26.67,26.57,26.64,209310.0
2021-03-23 14:45:00,26.63,26.69,26.59,26.68,230286.0,26.63,26.69,26.59,26.68,230286.0
2021-03-23 14:50:00,26.68,26.71,26.63,26.63,185123.0,26.68,26.71,26.63,26.63,185123.0
2021-03-23 14:55:00,26.64,26.66,26.53,26.54,230701.0,26.64,26.66,26.53,26.54,230701.0
2021-03-23 15:00:00,26.53,26.75,26.46,26.75,464922.0,26.53,26.75,26.46,26.75,464922.0
2021-03-23 15:05:00,26.75,26.81,26.68,26.7,225955.0,26.75,26.81,26.68,26.7,225955.0
2021-03-23 15:10:00,26.7,26.72,26.61,26.62,216500.0,26.7,26.72,26.61,26.62,216500.0
2021-03-23 15:15:00,26.62,26.7,26.55,26.63,212068.0,26.62,26.7,26.55,26.63,212068.0
2021-03-23 15:20:00,26.62,26.65,26.55,26.63,220114.0,26.62,26.65,26.55,26.63,220114.0
2021-03-23 15:25:00,26.61,26.81,26.58,26.75,265890.0,26.61,26.81,26.58,26.75,265890.0
2021-03-23 15:30:00,26.75,26.75,26.55,26.56,339669.0,26.75,26.75,26.55,26.56,339669.0
2021-03-23 15:35:00,26.56,26.62,26.51,26.53,347469.0,26.56,26.62,26.51,26.53,347469.0
2021-03-23 15:40:00,26.53,26.67,26.51,26.62,380071.0,26.53,26.67,26.51,26.62,380071.0
2021-03-23 15:45:00,26.63,26.7,26.57,26.61,283790.0,26.63,26.7,26.57,26.61,283790.0
2021-03-23 15:50:00,26.6,26.66,26.48,26.66,637467.0,26.6,26.66,26.48,26.66,637467.0
2021-03-23 15:55:00,26.66,26.69,26.6,26.6,834155.0,26.66,26.69,26.6,26.6,834155.0
2021-03-24 09:30:00,27.29,27.6,27.17,27.27,1061443.0,27.29,27.6,27.17,27.27,1061443.0
2021-03-24 09:35:00,27.27,27.64,27.26,27.51,566399.0,27.27,27.64,27.26,27.51,566399.0
2021-03-24 09:40:00,27.51,27.65,27.5,27.59,442418.0,27.51,27.65,27.5,27.59,442418.0
2021-03-24 09:45:00,27.59,27.88,27.58,27.79,673379.0,27.59,27.88,27.58,27.79,673379.0
2021-03-24 09:50:00,27.77,27.83,27.28,27.31,914853.0,27.77,27.83,27.28,27.31,914853.0
2021-03-24 09:55:00,27.32,27.49,27.27,27.43,354325.0,27.32,27.49,27.27,27.43,354325.0
2021-03-24 10:00:00,27.43,27.7,27.42,27.55,316716.0,27.43,27.7,27.42,27.55,316716.0
2021-03-24 10:05:00,27.55,27.74,27.55,27.68,207904.0,27.55,27.74,27.55,27.68,207904.0
2021-03-24 10:10:00,27.69,27.83,27.68,27.74,242198.0,27.69,27.83,27.68,27.74,242198.0
2021-03-24 10:15:00,27.74,27.82,27.43,27.45,334492.0,27.74,27.82,27.43,27.45,334492.0
2021-03-24 10:20:00,27.46,27.52,27.36,27.37,199201.0,27.46,27.52,27.36,27.37,199201.0
2021-03-24 10:25:00,27.38,27.52,27.36,27.52,173844.0,27.38,27.52,27.36,27.52,173844.0
2021-03-24 10:30:00,27.52,27.56,27.38,27.55,138216.0,27.52,27.56,27.38,27.55,138216.0
2021-03-24 10:35:00,27.53,27.74,27.53,27.69,253504.0,27.53,27.74,27.53,27.69,253504.0
2021-03-24 10:40:00,27.69,27.83,27.66,27.77,249167.0,27.69,27.83,27.66,27.77,249167.0
2021-03-24 10:45:00,27.77,27.93,27.77,27.85,210718.0,27.77,27.93,27.77,27.85,210718.0
2021-03-24 10:50:00,27.85,27.91,27.81,27.83,145953.0,27.85,27.91,27.81,27.83,145953.0
2021-03-24 10:55:00,27.82,27.97,27.81,27.87,220007.0,27.82,27.97,27.81,27.87,220007.0
2021-03-24 11:00:00,27.87,27.9,27.74,27.86,234715.0,27.87,27.9,27.74,27.86,234715.0
2021-03-24 11:05:00,27.86,27.97,27.76,27.96,272272.0,27.86,27.97,27.76,27.96,272272.0
2021-03-24 11:10:00,27.96,28.44,27.93,27.96,1464413.0,27.96,28.44,27.93,27.96,1464413.0
2021-03-24 11:15:00,27.97,28.06,27.78,27.83,312399.0,27.97,28.06,27.78,27.83,312399.0
2021-03-24 11:20:00,27.83,27.92,27.74,27.77,228371.0,27.83,27.92,27.74,27.77,228371.0
2021-03-24 11:25:00,27.78,27.89,27.76,27.85,180427.0,27.78,27.89,27.76,27.85,180427.0
2021-03-24 11:30:00,27.86,27.93,27.75,27.76,121192.0,27.86,27.93,27.75,27.76,121192.0
2021-03-24 11:35:00,27.76,27.81,27.74,27.74,228354.0,27.76,27.81,27.74,27.74,228354.0
2021-03-24 11:40:00,27.75,27.77,27.63,27.72,166612.0,27.75,27.77,27.63,27.72,166612.0
2021-03-24 11:45:00,27.7,27.72,27.52,27.55,216000.0,27.7,27.72,27.52,27.55,216000.0
2021-03-24 11:50:00,27.56,27.58,27.51,27.52,115245.0,27.56,27.58,27.51,27.52,115245.0
2021-03-24 11:55:00,27.52,27.72,27.49,27.67,193458.0,27.52,27.72,27.49,27.67,193458.0
2021-03-24 12:00:00,27.68,27.69,27.59,27.65,70100.0,27.68,27.69,27.59,27.65,70100.0
2021-03-24 12:05:00,27.65,27.84,27.62,27.84,122382.0,27.65,27.84,27.62,27.84,122382.0
2021-03-24 12:10:00,27.83,27.87,27.75,27.76,100454.0,27.83,27.87,27.75,27.76,100454.0
2021-03-24 12:15:00,27.76,27.89,27.74,27.87,83762.0,27.76,27.89,27.74,27.87,83762.0
2021-03-24 12:20:00,27.88,27.94,27.86,27.91,72142.0,27.88,27.94,27.86,27.91,72142.0
2021-03-24 12:25:00,27.92,27.94,27.87,27.92,93692.0,27.92,27.94,27.87,27.92,93692.0
2021-03-24 12:30:00,27.93,27.94,27.75,27.76,118019.0,27.93,27.94,27.75,27.76,118019.0
2021-03-24 12:35:00,27.77,27.84,27.76,27.84,77007.0,27.77,27.84,27.76,27.84,77007.0
2021-03-24 12:40:00,27.84,27.99,27.84,27.94,80613.0,27.84,27.99,27.84,27.94,80613.0
2021-03-24 12:45:00,27.95,27.97,27.83,27.86,90415.0,27.95,27.97,27.83,27.86,90415.0
2021-03-24 12:50:00,27.86,27.86,27.72,27.81,153649.0,27.86,27.86,27.72,27.81,153649.0
2021-03-24 12:55:00,27.79,27.95,27.79,27.94,60791.0,27.79,27.95,27.79,27.94,60791.0
2021-03-24 13:00:00,27.94,27.96,27.73,27.74,125691.0,27.94,27.96,27.73,27.74,125691.0
2021-03-24 13:05:00,27.74,27.76,27.64,27.73,189743.0,27.74,27.76,27.64,27.73,189743.0
2021-03-24 13:10:00,27.72,27.73,27.59,27.61,139843.0,27.72,27.73,27.59,27.61,139843.0
2021-03-24 13:15:00,27.61,27.62,27.48,27.54,177850.0,27.61,27.62,27.48,27.54,177850.0
2021-03-24 13:20:00,27.54,27.63,27.52,27.58,105955.0,27.54,27.63,27.52,27.58,105955.0
2021-03-24 13:25:00,27.58,27.65,27.52,27.6,91559.0,27.58,27.65,27.52,27.6,91559.0
2021-03-24 13:30:00,27.6,27.71,27.6,27.66,83585.0,27.6,27.71,27.6,27.66,83585.0
2021-03-24 13:35:00,27.66,27.76,27.66,27.75,118157.0,27.66,27.76,27.66,27.75,118157.0
2021-03-24 13:40:00,27.75,27.83,27.62,27.62,105348.0,27.75,27.83,27.62,27.62,105348.0
2021-03-24 13:45:00,27.63,27.81,27.62,27.78,104552.0,27.63,27.81,27.62,27.78,104552.0
2021-03-24 13:50:00,27.79,27.82,27.67,27.67,128303.0,27.79,27.82,27.67,27.67,128303.0
2021-03-24 13:55:00,27.67,27.68,27.59,27.65,50120.0,27.67,27.68,27.59,27.65,50120.0
2021-03-24 14:00:00,27.66,27.66,27.58,27.63,45974.0,27.66,27.66,27.58,27.63,45974.0
2021-03-24 14:05:00,27.65,27.72,27.61,27.67,136084.0,27.65,27.72,27.61,27.67,136084.0
2021-03-24 14:10:00,27.67,27.71,26.82,26.9,1161589.0,27.67,27.71,26.82,26.9,1161589.0
2021-03-24 14:15:00,26.9,26.94,26.01,26.75,2573831.0,26.9,26.94,26.01,26.75,2573831.0
2021-03-24 14:20:00,26.74,26.83,26.14,26.17,1116616.0,26.74,26.83,26.14,26.17,1116616.0
2021-03-24 14:25:00,26.17,26.66,26.12,26.39,1037624.0,26.17,26.66,26.12,26.39,1037624.0
2021-03-24 14:30:00,26.38,26.44,26.17,26.2,1153220.0,26.38,26.44,26.17,26.2,1153220.0
2021-03-24 14:35:00,26.21,26.21,25.47,25.51,2069128.0,26.21,26.21,25.47,25.51,2069128.0
2021-03-24 14:40:00,25.51,25.56,24.82,24.89,1948885.0,25.51,25.56,24.82,24.89,1948885.0
2021-03-24 14:45:00,24.87,25.3,24.02,25.25,3535699.0,24.87,25.3,24.02,25.25,3535699.0
2021-03-24 14:50:00,25.25,25.52,25.04,25.41,1325409.0,25.25,25.52,25.04,25.41,1325409.0
2021-03-24 14:55:00,25.42,25.7,25.28,25.52,905712.0,25.42,25.7,25.28,25.52,905712.0
2021-03-24 15:00:00,25.53,25.64,25.43,25.59,802659.0,25.53,25.64,25.43,25.59,802659.0
2021-03-24 15:05:00,25.59,25.77,25.46,25.52,664345.0,25.59,25.77,25.46,25.52,664345.0
2021-03-24 15:10:00,25.52,25.77,25.51,25.73,514579.0,25.52,25.77,25.51,25.73,514579.0
2021-03-24 15:15:00,25.73,25.84,25.67,25.72,500555.0,25.73,25.84,25.67,25.72,500555.0
2021-03-24 15:20:00,25.71,25.76,25.52,25.57,422482.0,25.71,25.76,25.52,25.57,422482.0
2021-03-24 15:25:00,25.56,25.57,25.37,25.41,463116.0,25.56,25.57,25.37,25.41,463116.0
2021-03-24 15:30:00,25.41,25.5,25.28,25.29,384874.0,25.41,25.5,25.28,25.29,384874.0
2021-03-24 15:35:00,25.29,25.39,25.26,25.31,377599.0,25.29,25.39,25.26,25.31,377599.0
2021-03-24 15:40:00,25.31,25.47,25.27,25.32,554043.0,25.31,25.47,25.27,25.32,554043.0
2021-03-24 15:45:00,25.33,25.49,25.32,25.37,462227.0,25.33,25.49,25.32,25.37,462227.0
2021-03-24 15:50:00,25.36,25.45,25.31,25.41,514273.0,25.36,25.45,25.31,25.41,514273.0
2021-03-24 15:55:00,25.41,25.42,25.3,25.31,779448.0,25.41,25.42,25.3,25.31,779448.0
2021-03-25 09:30:00,24.78,24.81,24.39,24.43,1253258.0,24.78,24.81,24.39,24.43,1253258.0
2021-03-25 09:35:00,24.42,24.92,24.38,24.51,1099360.0,24.42,24.92,24.38,24.51,1099360.0
2021-03-25 09:40:00,24.51,25.04,24.49,25.03,901432.0,24.51,25.04,24.49,25.03,901432.0
2021-03-25 09:45:00,25.05,25.06,24.75,24.78,563607.0,25.05,25.06,24.75,24.78,563607.0
2021-03-25 09:50:00,24.8,24.81,24.35,24.45,896717.0,24.8,24.81,24.35,24.45,896717.0
2021-03-25 09:55:00,24.46,24.75,24.24,24.57,657492.0,24.46,24.75,24.24,24.57,657492.0
2021-03-25 10:00:00,24.57,24.91,24.44,24.84,439531.0,24.57,24.91,24.44,24.84,439531.0
2021-03-25 10:05:00,24.84,24.96,24.73,24.9,376544.0,24.84,24.96,24.73,24.9,376544.0
2021-03-25 10:10:00,24.9,25.15,24.86,25.12,545304.0,24.9,25.15,24.86,25.12,545304.0
2021-03-25 10:15:00,25.12,25.12,24.81,24.9,329732.0,25.12,25.12,24.81,24.9,329732.0
2021-03-25 10:20:00,24.91,25.19,24.87,25.12,465420.0,24.91,25.19,24.87,25.12,465420.0
2021-03-25 10:25:00,25.13,25.25,24.98,25.0,351958.0,25.13,25.25,24.98,25.0,351958.0
2021-03-25 10:30:00,24.99,25.11,24.85,24.86,198216.0,24.99,25.11,24.85,24.86,198216.0
2021-03-25 10:35:00,24.86,24.87,24.62,24.82,385912.0,24.86,24.87,24.62,24.82,385912.0
2021-03-25 10:40:00,24.82,24.83,24.61,24.67,210845.0,24.82,24.83,24.61,24.67,210845.0
2021-03-25 10:45:00,24.67,24.71,24.5,24.53,222463.0,24.67,24.71,24.5,24.53,222463.0
2021-03-25 10:50:00,24.53,24.53,24.35,24.36,394422.0,24.53,24.53,24.35,24.36,394422.0
2021-03-25 10:55:00,24.36,24.6,24.34,24.6,433531.0,24.36,24.6,24.34,24.6,433531.0
2021-03-25 11:00:00,24.6,24.64,24.5,24.56,218945.0,24.6,24.64,24.5,24.56,218945.0
2021-03-25 11:05:00,24.57,24.68,24.49,24.54,231115.0,24.57,24.68,24.49,24.54,231115.0
2021-03-25 11:10:00,24.54,24.73,24.46,24.69,207230.0,24.54,24.73,24.46,24.69,207230.0
2021-03-25 11:15:00,24.69,24.79,24.65,24.75,134224.0,24.69,24.79,24.65,24.75,134224.0
2021-03-25 11:20:00,24.74,24.74,24.65,24.68,154218.0,24.74,24.74,24.65,24.68,154218.0
2021-03-25 11:25:00,24.68,24.93,24.66,24.93,468620.0,24.68,24.93,24.66,24.93,468620.0
2021-03-25 11:30:00,24.94,25.11,24.91,25.07,335281.0,24.94,25.11,24.91,25.07,335281.0
2021-03-25 11:35:00,25.06,25.11,24.98,25.01,253423.0,25.06,25.11,24.98,25.01,253423.0
2021-03-25 11:40:00,25.0,25.25,24.98,25.13,399680.0,25.0,25.25,24.98,25.13,399680.0
2021-03-25 11:45:00,25.14,25.29,25.12,25.23,340328.0,25.14,25.29,25.12,25.23,340328.0
2021-03-25 11:50:00,25.23,25.36,25.2,25.35,335367.0,25.23,25.36,25.2,25.35,335367.0
2021-03-25 11:55:00,25.33,25.52,25.29,25.48,364265.0,25.33,25.52,25.29,25.48,364265.0
2021-03-25 12:00:00,25.49,25.7,25.46,25.69,338626.0,25.49,25.7,25.46,25.69,338626.0
2021-03-25 12:05:00,25.68,25.69,25.54,25.57,280652.0,25.68,25.69,25.54,25.57,280652.0
2021-03-25 12:10:00,25.58,25.65,25.47,25.48,240529.0,25.58,25.65,25.47,25.48,240529.0
2021-03-25 12:15:00,25.49,25.7,25.48,25.63,214566.0,25.49,25.7,25.48,25.63,214566.0
2021-03-25 12:20:00,25.62,25.71,25.59,25.71,196336.0,25.62,25.71,25.59,25.71,196336.0
2021-03-25 12:25:00,25.71,25.91,25.71,25.82,281895.0,25.71,25.91,25.71,25.82,281895.0
2021-03-25 12:30:00,25.82,25.91,25.74,25.89,201988.0,25.82,25.91,25.74,25.89,201988.0
2021-03-25 12:35:00,25.91,25.96,25.82,25.95,438645.0,25.91,25.96,25.82,25.95,438645.0
2021-03-25 12:40:00,25.94,26.07,25.89,26.03,235532.0,25.94,26.07,25.89,26.03,235532.0
2021-03-25 12:45:00,26.02,26.28,26.01,26.2,310683.0,26.02,26.28,26.01,26.2,310683.0
2021-03-25 12:50:00,26.19,26.25,26.07,26.09,303735.0,26.19,26.25,26.07,26.09,303735.0
2021-03-25 12:55:00,26.1,26.12,25.89,25.92,246815.0,26.1,26.12,25.89,25.92,246815.0
2021-03-25 13:00:00,25.92,25.93,25.69,25.78,340222.0,25.92,25.93,25.69,25.78,340222.0
2021-03-25 13:05:00,25.79,25.92,25.75,25.88,274613.0,25.79,25.92,25.75,25.88,274613.0
2021-03-25 13:10:00,25.88,25.98,25.79,25.92,141101.0,25.88,25.98,25.79,25.92,141101.0
2021-03-25 13:15:00,25.93,25.96,25.8,25.82,155112.0,25.93,25.96,25.8,25.82,155112.0
2021-03-25 13:20:00,25.85,25.88,25.7,25.78,200436.0,25.85,25.88,25.7,25.78,200436.0
2021-03-25 13:25:00,25.78,25.8,25.63,25.68,179526.0,25.78,25.8,25.63,25.68,179526.0
2021-03-25 13:30:00,25.68,25.71,25.53,25.58,204821.0,25.68,25.71,25.53,25.58,204821.0
2021-03-25 13:35:00,25.58,25.67,25.53,25.62,161896.0,25.58,25.67,25.53,25.62,161896.0
2021-03-25 13:40:00,25.63,25.78,25.63,25.75,149696.0,25.63,25.78,25.63,25.75,149696.0
2021-03-25 13:45:00,25.75,25.83,25.57,25.63,175704.0,25.75,25.83,25.57,25.63,175704.0
2021-03-25 13:50:00,25.63,25.65,25.52,25.64,129849.0,25.63,25.65,25.52,25.64,129849.0
2021-03-25 13:55:00,25.65,25.69,25.47,25.47,176730.0,25.65,25.69,25.47,25.47,176730.0
2021-03-25 14:00:00,25.48,25.52,25.43,25.45,126318.0,25.48,25.52,25.43,25.45,126318.0
2021-03-25 14:05:00,25.46,25.6,25.44,25.51,108850.0,25.46,25.6,25.44,25.51,108850.0
2021-03-25 14:10:00,25.51,25.59,25.46,25.58,96385.0,25.51,25.59,25.46,25.58,96385.0
2021-03-25 14:15:00,25.57,25.76,25.55,25.72,179099.0,25.57,25.76,25.55,25.72,179099.0
2021-03-25 14:20:00,25.71,25.71,25.56,25.65,120923.0,25.71,25.71,25.56,25.65,120923.0
2021-03-25 14:25:00,25.65,25.69,25.39,25.39,180309.0,25.65,25.69,25.39,25.39,180309.0
2021-03-25 14:30:00,25.4,25.44,25.36,25.42,107948.0,25.4,25.44,25.36,25.42,107948.0
2021-03-25 14:35:00,25.41,25.73,25.39,25.68,185049.0,25.41,25.73,25.39,25.68,185049.0
2021-03-25 14:40:00,25.67,25.77,25.67,25.76,130440.0,25.67,25.77,25.67,25.76,130440.0
2021-03-25 14:45:00,25.76,25.83,25.68,25.69,115480.0,25.76,25.83,25.68,25.69,115480.0
2021-03-25 14:50:00,25.69,25.87,25.67,25.8,159998.0,25.69,25.87,25.67,25.8,159998.0
2021-03-25 14:55:00,25.8,25.82,25.68,25.79,137459.0,25.8,25.82,25.68,25.79,137459.0
2021-03-25 15:00:00,25.78,25.85,25.72,25.82,168277.0,25.78,25.85,25.72,25.82,168277.0
2021-03-25 15:05:00,25.83,25.84,25.69,25.71,120806.0,25.83,25.84,25.69,25.71,120806.0
2021-03-25 15:10:00,25.69,25.83,25.68,25.78,144072.0,25.69,25.83,25.68,25.78,144072.0
2021-03-25 15:15:00,25.77,25.87,25.77,25.86,203870.0,25.77,25.87,25.77,25.86,203870.0
2021-03-25 15:20:00,25.86,25.92,25.81,25.91,161583.0,25.86,25.92,25.81,25.91,161583.0
2021-03-25 15:25:00,25.92,25.93,25.85,25.91,136589.0,25.92,25.93,25.85,25.91,136589.0
2021-03-25 15:30:00,25.9,25.99,25.85,25.99,213424.0,25.9,25.99,25.85,25.99,213424.0
2021-03-25 15:35:00,25.99,26.08,25.95,26.02,257852.0,25.99,26.08,25.95,26.02,257852.0
2021-03-25 15:40:00,26.03,26.1,25.98,26.03,214703.0,26.03,26.1,25.98,26.03,214703.0
2021-03-25 15:45:00,26.04,26.09,26.0,26.06,176385.0,26.04,26.09,26.0,26.06,176385.0
2021-03-25 15:50:00,26.06,26.13,26.02,26.03,378524.0,26.06,26.13,26.02,26.03,378524.0
2021-03-25 15:55:00,26.04,26.05,25.97,26.03,604658.0,26.04,26.05,25.97,26.03,604658.0
2021-03-26 09:30:00,26.3,26.88,26.28,26.38,1079028.0,26.3,26.88,26.28,26.38,1079028.0
2021-03-26 09:35:00,26.36,26.5,25.96,26.24,593757.0,26.36,26.5,25.96,26.24,593757.0
2021-03-26 09:40:00,26.24,26.33,26.01,26.25,484659.0,26.24,26.33,26.01,26.25,484659.0
2021-03-26 09:45:00,26.25,26.49,26.2,26.47,515466.0,26.25,26.49,26.2,26.47,515466.0
2021-03-26 09:50:00,26.46,26.55,26.24,26.33,358551.0,26.46,26.55,26.24,26.33,358551.0
2021-03-26 09:55:00,26.33,26.47,26.17,26.22,219905.0,26.33,26.47,26.17,26.22,219905.0
2021-03-26 10:00:00,26.23,26.48,26.23,26.42,217340.0,26.23,26.48,26.23,26.42,217340.0
2021-03-26 10:05:00,26.42,26.55,26.38,26.48,218784.0,26.42,26.55,26.38,26.48,218784.0
2021-03-26 10:10:00,26.48,26.66,26.41,26.55,237758.0,26.48,26.66,26.41,26.55,237758.0
2021-03-26 10:15:00,26.55,26.62,26.37,26.4,168273.0,26.55,26.62,26.37,26.4,168273.0
2021-03-26 10:20:00,26.41,26.61,26.38,26.56,182548.0,26.41,26.61,26.38,26.56,182548.0
2021-03-26 10:25:00,26.57,26.69,26.54,26.67,234013.0,26.57,26.69,26.54,26.67,234013.0
2021-03-26 10:30:00,26.67,26.74,26.53,26.58,178536.0,26.67,26.74,26.53,26.58,178536.0
2021-03-26 10:35:00,26.58,26.66,26.4,26.46,185803.0,26.58,26.66,26.4,26.46,185803.0
2021-03-26 10:40:00,26.47,26.48,26.35,26.36,147714.0,26.47,26.48,26.35,26.36,147714.0
2021-03-26 10:45:00,26.35,26.39,26.15,26.16,199130.0,26.35,26.39,26.15,26.16,199130.0
2021-03-26 10:50:00,26.15,26.25,26.06,26.12,181085.0,26.15,26.25,26.06,26.12,181085.0
2021-03-26 10:55:00,26.11,26.16,26.02,26.13,200820.0,26.11,26.16,26.02,26.13,200820.0
2021-03-26 11:00:00,26.15,26.33,26.01,26.28,185558.0,26.15,26.33,26.01,26.28,185558.0
2021-03-26 11:05:00,26.28,26.37,26.18,26.2,176781.0,26.28,26.37,26.18,26.2,176781.0
2021-03-26 11:10:00,26.2,26.2,26.04,26.12,171134.0,26.2,26.2,26.04,26.12,171134.0
2021-03-26 11:15:00,26.11,26.19,26.04,26.14,227766.0,26.11,26.19,26.04,26.14,227766.0
2021-03-26 11:20:00,26.13,26.17,26.04,26.04,98503.0,26.13,26.17,26.04,26.04,98503.0
2021-03-26 11:25:00,26.02,26.18,25.97,26.18,214318.0,26.02,26.18,25.97,26.18,214318.0
2021-03-26 11:30:00,26.18,26.32,26.12,26.32,116193.0,26.18,26.32,26.12,26.32,116193.0
2021-03-26 11:35:00,26.32,26.37,26.28,26.32,144903.0,26.32,26.37,26.28,26.32,144903.0
2021-03-26 11:40:00,26.33,26.38,26.26,26.35,56969.0,26.33,26.38,26.26,26.35,56969.0
2021-03-26 11:45:00,26.36,26.4,26.24,26.25,134232.0,26.36,26.4,26.24,26.25,134232.0
2021-03-26 11:50:00,26.24,26.29,26.15,26.2,96503.0,26.24,26.29,26.15,26.2,96503.0
2021-03-26 11:55:00,26.19,26.27,26.18,26.26,82424.0,26.19,26.27,26.18,26.26,82424.0
2021-03-26 12:00:00,26.26,26.28,26.14,26.18,170823.0,26.26,26.28,26.14,26.18,170823.0
2021-03-26 12:05:00,26.18,26.26,26.17,26.22,66415.0,26.18,26.26,26.17,26.22,66415.0
2021-03-26 12:10:00,26.23,26.33,26.18,26.33,105767.0,26.23,26.33,26.18,26.33,105767.0
2021-03-26 12:15:00,26.33,26.38,26.22,26.38,165284.0,26.33,26.38,26.22,26.38,165284.0
2021-03-26 12:20:00,26.38,26.57,26.36,26.43,322543.0,26.38,26.57,26.36,26.43,322543.0
2021-03-26 12:25:00,26.44,26.67,26.43,26.64,294049.0,26.44,26.67,26.43,26.64,294049.0
2021-03-26 12:30:00,26.64,26.65,26.56,26.59,149530.0,26.64,26.65,26.56,26.59,149530.0
2021-03-26 12:35:00,26.6,26.62,26.46,26.49,139367.0,26.6,26.62,26.46,26.49,139367.0
2021-03-26 12:40:00,26.49,26.56,26.48,26.52,85088.0,26.49,26.56,26.48,26.52,85088.0
2021-03-26 12:45:00,26.52,26.53,26.39,26.45,95892.0,26.52,26.53,26.39,26.45,95892.0
2021-03-26 12:50:00,26.44,26.49,26.4,26.41,74991.0,26.44,26.49,26.4,26.41,74991.0
2021-03-26 12:55:00,26.41,26.43,26.29,26.34,113553.0,26.41,26.43,26.29,26.34,113553.0
2021-03-26 13:00:00,26.35,26.45,26.33,26.43,60742.0,26.35,26.45,26.33,26.43,60742.0
2021-03-26 13:05:00,26.44,26.45,26.4,26.4,47754.0,26.44,26.45,26.4,26.4,47754.0
2021-03-26 13:10:00,26.4,26.43,26.3,26.39,168426.0,26.4,26.43,26.3,26.39,168426.0
2021-03-26 13:15:00,26.39,26.48,26.36,26.42,134828.0,26.39,26.48,26.36,26.42,134828.0
2021-03-26 13:20:00,26.42,26.47,26.33,26.37,101807.0,26.42,26.47,26.33,26.37,101807.0
2021-03-26 13:25:00,26.37,26.43,26.33,26.41,75692.0,26.37,26.43,26.33,26.41,75692.0
2021-03-26 13:30:00,26.41,26.46,26.41,26.42,73905.0,26.41,26.46,26.41,26.42,73905.0
2021-03-26 13:35:00,26.42,26.42,26.26,26.27,85006.0,26.42,26.42,26.26,26.27,85006.0
2021-03-26 13:40:00,26.27,26.29,26.2,26.23,57519.0,26.27,26.29,26.2,26.23,57519.0
2021-03-26 13:45:00,26.23,26.25,26.11,26.14,105452.0,26.23,26.25,26.11,26.14,105452.0
2021-03-26 13:50:00,26.14,26.25,26.05,26.09,207973.0,26.14,26.25,26.05,26.09,207973.0
2021-03-26 13:55:00,26.09,26.15,26.04,26.11,95462.0,26.09,26.15,26.04,26.11,95462.0
2021-03-26 14:00:00,26.11,26.12,26.0,26.05,103666.0,26.11,26.12,26.0,26.05,103666.0
2021-03-26 14:05:00,26.05,26.08,25.89,25.91,276328.0,26.05,26.08,25.89,25.91,276328.0
2021-03-26 14:10:00,25.92,25.94,25.8,25.87,179167.0,25.92,25.94,25.8,25.87,179167.0
2021-03-26 14:15:00,25.87,25.88,25.73,25.87,171010.0,25.87,25.88,25.73,25.87,171010.0
2021-03-26 14:20:00,25.87,26.02,25.81,26.01,233242.0,25.87,26.02,25.81,26.01,233242.0
2021-03-26 14:25:00,26.01,26.09,26.0,26.06,107548.0,26.01,26.09,26.0,26.06,107548.0
2021-03-26 14:30:00,26.05,26.13,25.96,26.07,150076.0,26.05,26.13,25.96,26.07,150076.0
2021-03-26 14:35:00,26.07,26.14,25.99,26.08,151357.0,26.07,26.14,25.99,26.08,151357.0
2021-03-26 14:40:00,26.08,26.18,26.07,26.09,142385.0,26.08,26.18,26.07,26.09,142385.0
2021-03-26 14:45:00,26.1,26.1,25.83,25.88,174257.0,26.1,26.1,25.83,25.88,174257.0
2021-03-26 14:50:00,25.87,26.27,25.83,26.22,258338.0,25.87,26.27,25.83,26.22,258338.0
2021-03-26 14:55:00,26.23,26.31,26.13,26.29,222824.0,26.23,26.31,26.13,26.29,222824.0
2021-03-26 15:00:00,26.29,26.29,26.19,26.25,141724.0,26.29,26.29,26.19,26.25,141724.0
2021-03-26 15:05:00,26.25,26.38,26.24,26.32,167384.0,26.25,26.38,26.24,26.32,167384.0
2021-03-26 15:10:00,26.34,26.49,26.32,26.43,249564.0,26.34,26.49,26.32,26.43,249564.0
2021-03-26 15:15:00,26.43,26.56,26.43,26.55,236930.0,26.43,26.56,26.43,26.55,236930.0
2021-03-26 15:20:00,26.54,26.57,26.48,26.5,192634.0,26.54,26.57,26.48,26.5,192634.0
2021-03-26 15:25:00,26.51,26.63,26.48,26.62,157583.0,26.51,26.63,26.48,26.62,157583.0
2021-03-26 15:30:00,26.62,26.7,26.58,26.62,210029.0,26.62,26.7,26.58,26.62,210029.0
2021-03-26 15:35:00,26.61,26.66,26.48,26.58,213077.0,26.61,26.66,26.48,26.58,213077.0
2021-03-26 15:40:00,26.58,26.66,26.52,26.66,314257.0,26.58,26.66,26.52,26.66,314257.0
2021-03-26 15:45:00,26.67,26.69,26.57,26.68,250464.0,26.67,26.69,26.57,26.68,250464.0
2021-03-26 15:50:00,26.69,26.76,26.65,26.76,404988.0,26.69,26.76,26.65,26.76,404988.0
2021-03-26 15:55:00,26.76,26.84,26.69,26.82,981573.0,26.76,26.84,26.69,26.82,981573.0
2021-03-29 09:30:00,26.78,26.85,26.43,26.57,603635.0,26.78,26.85,26.43,26.57,603635.0
2021-03-29 09:35:00,26.55,26.65,26.42,26.61,288841.0,26.55,26.65,26.42,26.61,288841.0
2021-03-29 09:40:00,26.6,26.61,26.41,26.43,306433.0,26.6,26.61,26.41,26.43,306433.0
2021-03-29 09:45:00,26.43,26.48,26.25,26.29,281286.0,26.43,26.48,26.25,26.29,281286.0
2021-03-29 09:50:00,26.3,26.53,26.29,26.43,300361.0,26.3,26.53,26.29,26.43,300361.0
2021-03-29 09:55:00,26.43,26.67,26.3,26.57,262732.0,26.43,26.67,26.3,26.57,262732.0
2021-03-29 10:00:00,26.56,26.59,26.39,26.58,292392.0,26.56,26.59,26.39,26.58,292392.0
2021-03-29 10:05:00,26.58,26.6,26.36,26.41,180044.0,26.58,26.6,26.36,26.41,180044.0
2021-03-29 10:10:00,26.41,26.64,26.4,26.57,179759.0,26.41,26.64,26.4,26.57,179759.0
2021-03-29 10:15:00,26.55,26.55,26.33,26.43,192353.0,26.55,26.55,26.33,26.43,192353.0
2021-03-29 10:20:00,26.44,26.44,26.26,26.34,159371.0,26.44,26.44,26.26,26.34,159371.0
2021-03-29 10:25:00,26.35,26.45,26.31,26.34,129667.0,26.35,26.45,26.31,26.34,129667.0
2021-03-29 10:30:00,26.33,26.39,26.29,26.29,170128.0,26.33,26.39,26.29,26.29,170128.0
2021-03-29 10:35:00,26.3,26.53,26.29,26.35,175165.0,26.3,26.53,26.29,26.35,175165.0
2021-03-29 10:40:00,26.35,26.49,26.3,26.49,163897.0,26.35,26.49,26.3,26.49,163897.0
2021-03-29 10:45:00,26.49,26.5,26.34,26.36,125526.0,26.49,26.5,26.34,26.36,125526.0
2021-03-29 10:50:00,26.35,26.38,26.19,26.2,187251.0,26.35,26.38,26.19,26.2,187251.0
2021-03-29 10:55:00,26.19,26.26,26.13,26.15,154841.0,26.19,26.26,26.13,26.15,154841.0
2021-03-29 11:00:00,26.14,26.24,26.11,26.18,123380.0,26.14,26.24,26.11,26.18,123380.0
2021-03-29 11:05:00,26.18,26.21,26.07,26.1,180484.0,26.18,26.21,26.07,26.1,180484.0
2021-03-29 11:10:00,26.1,26.15,25.79,25.9,353407.0,26.1,26.15,25.79,25.9,353407.0
2021-03-29 11:15:00,25.9,25.94,25.83,25.89,178365.0,25.9,25.94,25.83,25.89,178365.0
2021-03-29 11:20:00,25.9,25.94,25.83,25.92,171726.0,25.9,25.94,25.83,25.92,171726.0
2021-03-29 11:25:00,25.91,26.04,25.88,25.99,139340.0,25.91,26.04,25.88,25.99,139340.0
2021-03-29 11:30:00,26.0,26.18,25.96,26.14,138989.0,26.0,26.18,25.96,26.14,138989.0
2021-03-29 11:35:00,26.15,26.18,26.06,26.09,109412.0,26.15,26.18,26.06,26.09,109412.0
2021-03-29 11:40:00,26.09,26.19,26.05,26.13,118843.0,26.09,26.19,26.05,26.13,118843.0
2021-03-29 11:45:00,26.12,26.19,26.08,26.08,86165.0,26.12,26.19,26.08,26.08,86165.0
2021-03-29 11:50:00,26.08,26.27,26.02,26.24,166331.0,26.08,26.27,26.02,26.24,166331.0
2021-03-29 11:55:00,26.25,26.25,26.14,26.17,60730.0,26.25,26.25,26.14,26.17,60730.0
2021-03-29 12:00:00,26.16,26.23,26.15,26.16,58118.0,26.16,26.23,26.15,26.16,58118.0
2021-03-29 12:05:00,26.15,26.17,26.01,26.04,72588.0,26.15,26.17,26.01,26.04,72588.0
2021-03-29 12:10:00,26.04,26.07,26.02,26.05,66578.0,26.04,26.07,26.02,26.05,66578.0
2021-03-29 12:15:00,26.04,26.11,26.04,26.07,70802.0,26.04,26.11,26.04,26.07,70802.0
2021-03-29 12:20:00,26.07,26.09,26.01,26.08,49819.0,26.07,26.09,26.01,26.08,49819.0
2021-03-29 12:25:00,26.07,26.2,26.02,26.19,105977.0,26.07,26.2,26.02,26.19,105977.0
2021-03-29 12:30:00,26.2,26.24,26.16,26.21,61536.0,26.2,26.24,26.16,26.21,61536.0
2021-03-29 12:35:00,26.21,26.3,26.19,26.26,130732.0,26.21,26.3,26.19,26.26,130732.0
2021-03-29 12:40:00,26.25,26.32,26.2,26.26,82361.0,26.25,26.32,26.2,26.26,82361.0
2021-03-29 12:45:00,26.28,26.35,26.25,26.32,183859.0,26.28,26.35,26.25,26.32,183859.0
2021-03-29 12:50:00,26.33,26.39,26.28,26.38,60884.0,26.33,26.39,26.28,26.38,60884.0
2021-03-29 12:55:00,26.38,26.4,26.32,26.39,89921.0,26.38,26.4,26.32,26.39,89921.0
2021-03-29 13:00:00,26.39,26.49,26.35,26.44,76913.0,26.39,26.49,26.35,26.44,76913.0
2021-03-29 13:05:00,26.44,26.52,26.44,26.47,71948.0,26.44,26.52,26.44,26.47,71948.0
2021-03-29 13:10:00,26.47,26.5,26.39,26.45,45689.0,26.47,26.5,26.39,26.45,45689.0
2021-03-29 13:15:00,26.45,26.46,26.34,26.41,91333.0,26.45,26.46,26.34,26.41,91333.0
2021-03-29 13:20:00,26.4,26.47,26.38,26.47,75623.0,26.4,26.47,26.38,26.47,75623.0
2021-03-29 13:25:00,26.47,26.49,26.33,26.34,83600.0,26.47,26.49,26.33,26.34,83600.0
2021-03-29 13:30:00,26.35,26.58,26.33,26.55,99608.0,26.35,26.58,26.33,26.55,99608.0
2021-03-29 13:35:00,26.54,26.55,26.41,26.42,58914.0,26.54,26.55,26.41,26.42,58914.0
2021-03-29 13:40:00,26.42,26.42,26.26,26.26,73194.0,26.42,26.42,26.26,26.26,73194.0
2021-03-29 13:45:00,26.25,26.31,26.16,26.17,144432.0,26.25,26.31,26.16,26.17,144432.0
2021-03-29 13:50:00,26.19,26.27,26.16,26.18,62655.0,26.19,26.27,26.16,26.18,62655.0
2021-03-29 13:55:00,26.16,26.17,26.11,26.14,44897.0,26.16,26.17,26.11,26.14,44897.0
2021-03-29 14:00:00,26.14,26.2,26.08,26.18,63227.0,26.14,26.2,26.08,26.18,63227.0
2021-03-29 14:05:00,26.18,26.24,26.16,26.24,67385.0,26.18,26.24,26.16,26.24,67385.0
2021-03-29 14:10:00,26.23,26.3,26.13,26.28,61076.0,26.23,26.3,26.13,26.28,61076.0
2021-03-29 14:15:00,26.27,26.27,26.14,26.17,40744.0,26.27,26.27,26.14,26.17,40744.0
2021-03-29 14:20:00,26.16,26.25,26.15,26.23,58007.0,26.16,26.25,26.15,26.23,58007.0
2021-03-29 14:25:00,26.22,26.24,26.15,26.18,45933.0,26.22,26.24,26.15,26.18,45933.0
2021-03-29 14:30:00,26.17,26.18,26.08,26.12,45252.0,26.17,26.18,26.08,26.12,45252.0
2021-03-29 14:35:00,26.12,26.13,26.06,26.09,57796.0,26.12,26.13,26.06,26.09,57796.0
2021-03-29 14:40:00,26.08,26.18,26.07,26.17,51929.0,26.08,26.18,26.07,26.17,51929.0
2021-03-29 14:45:00,26.16,26.33,26.15,26.24,78976.0,26.16,26.33,26.15,26.24,78976.0
2021-03-29 14:50:00,26.24,26.29,26.17,26.22,96754.0,26.24,26.29,26.17,26.22,96754.0
2021-03-29 14:55:00,26.23,26.24,26.13,26.21,61588.0,26.23,26.24,26.13,26.21,61588.0
2021-03-29 15:00:00,26.24,26.35,26.22,26.35,161619.0,26.24,26.35,26.22,26.35,161619.0
2021-03-29 15:05:00,26.35,26.44,26.35,26.4,141955.0,26.35,26.44,26.35,26.4,141955.0
2021-03-29 15:10:00,26.38,26.41,26.34,26.35,150865.0,26.38,26.41,26.34,26.35,150865.0
2021-03-29 15:15:00,26.36,26.44,26.34,26.37,216131.0,26.36,26.44,26.34,26.37,216131.0
2021-03-29 15:20:00,26.37,26.38,26.3,26.36,183338.0,26.37,26.38,26.3,26.36,183338.0
2021-03-29 15:25:00,26.37,26.42,26.34,26.38,76845.0,26.37,26.42,26.34,26.38,76845.0
2021-03-29 15:30:00,26.39,26.4,26.25,26.29,87247.0,26.39,26.4,26.25,26.29,87247.0
2021-03-29 15:35:00,26.28,26.41,26.28,26.38,106008.0,26.28,26.41,26.28,26.38,106008.0
2021-03-29 15:40:00,26.38,26.4,26.22,26.25,130927.0,26.38,26.4,26.22,26.25,130927.0
2021-03-29 15:45:00,26.25,26.33,26.22,26.24,103486.0,26.25,26.33,26.22,26.24,103486.0
2021-03-29 15:50:00,26.23,26.29,26.2,26.21,237361.0,26.23,26.29,26.2,26.21,237361.0
2021-03-29 15:55:00,26.21,26.23,26.15,26.21,387171.0,26.21,26.23,26.15,26.21,387171.0
2021-03-30 09:30:00,26.17,26.65,26.16,26.43,392810.0,26.17,26.65,26.16,26.43,392810.0
2021-03-30 09:35:00,26.42,26.55,26.29,26.33,274166.0,26.42,26.55,26.29,26.33,274166.0
2021-03-30 09:40:00,26.31,26.43,26.23,26.35,217042.0,26.31,26.43,26.23,26.35,217042.0
2021-03-30 09:45:00,26.34,26.48,26.17,26.21,233057.0,26.34,26.48,26.17,26.21,233057.0
2021-03-30 09:50:00,26.22,26.4,26.07,26.33,197503.0,26.22,26.4,26.07,26.33,197503.0
2021-03-30 09:55:00,26.34,26.62,26.33,26.6,183318.0,26.34,26.62,26.33,26.6,183318.0
2021-03-30 10:00:00,26.59,26.71,26.56,26.64,239971.0,26.59,26.71,26.56,26.64,239971.0
2021-03-30 10:05:00,26.66,26.72,26.6,26.66,142706.0,26.66,26.72,26.6,26.66,142706.0
2021-03-30 10:10:00,26.66,26.84,26.59,26.78,193160.0,26.66,26.84,26.59,26.78,193160.0
2021-03-30 10:15:00,26.8,26.84,26.58,26.59,166002.0,26.8,26.84,26.58,26.59,166002.0
2021-03-30 10:20:00,26.6,26.6,26.42,26.56,157705.0,26.6,26.6,26.42,26.56,157705.0
2021-03-30 10:25:00,26.56,26.71,26.55,26.71,110991.0,26.56,26.71,26.55,26.71,110991.0
2021-03-30 10:30:00,26.7,26.83,26.69,26.83,153426.0,26.7,26.83,26.69,26.83,153426.0
2021-03-30 10:35:00,26.81,26.85,26.72,26.8,171156.0,26.81,26.85,26.72,26.8,171156.0
2021-03-30 10:40:00,26.8,26.88,26.78,26.8,188202.0,26.8,26.88,26.78,26.8,188202.0
2021-03-30 10:45:00,26.81,26.89,26.74,26.84,115304.0,26.81,26.89,26.74,26.84,115304.0
2021-03-30 10:50:00,26.84,26.87,26.77,26.8,135291.0,26.84,26.87,26.77,26.8,135291.0
2021-03-30 10:55:00,26.8,26.94,26.79,26.93,79801.0,26.8,26.94,26.79,26.93,79801.0
2021-03-30 11:00:00,26.93,27.06,26.9,27.04,159986.0,26.93,27.06,26.9,27.04,159986.0
2021-03-30 11:05:00,27.05,27.09,26.93,27.08,127561.0,27.05,27.09,26.93,27.08,127561.0
2021-03-30 11:10:00,27.09,27.17,27.04,27.09,142365.0,27.09,27.17,27.04,27.09,142365.0
2021-03-30 11:15:00,27.1,27.13,27.02,27.11,102296.0,27.1,27.13,27.02,27.11,102296.0
2021-03-30 11:20:00,27.11,27.13,26.98,27.03,148018.0,27.11,27.13,26.98,27.03,148018.0
2021-03-30 11:25:00,27.02,27.06,26.92,26.96,105439.0,27.02,27.06,26.92,26.96,105439.0
2021-03-30 11:30:00,26.94,27.0,26.87,26.95,87079.0,26.94,27.0,26.87,26.95,87079.0
2021-03-30 11:35:00,26.95,27.03,26.91,26.97,72356.0,26.95,27.03,26.91,26.97,72356.0
2021-03-30 11:40:00,26.98,26.99,26.91,26.96,68866.0,26.98,26.99,26.91,26.96,68866.0
2021-03-30 11:45:00,26.96,26.99,26.89,26.92,87043.0,26.96,26.99,26.89,26.92,87043.0
2021-03-30 11:50:00,26.93,26.93,26.82,26.84,59758.0,26.93,26.93,26.82,26.84,59758.0
2021-03-30 11:55:00,26.83,26.93,26.83,26.85,97267.0,26.83,26.93,26.83,26.85,97267.0
2021-03-30 12:00:00,26.85,26.91,26.8,26.87,76990.0,26.85,26.91,26.8,26.87,76990.0
2021-03-30 12:05:00,26.87,26.95,26.87,26.94,63255.0,26.87,26.95,26.87,26.94,63255.0
2021-03-30 12:10:00,26.94,26.96,26.88,26.94,62760.0,26.94,26.96,26.88,26.94,62760.0
2021-03-30 12:15:00,26.94,26.97,26.86,26.88,85745.0,26.94,26.97,26.86,26.88,85745.0
2021-03-30 12:20:00,26.88,26.88,26.81,26.85,81444.0,26.88,26.88,26.81,26.85,81444.0
2021-03-30 12:25:00,26.85,26.92,26.84,26.89,38300.0,26.85,26.92,26.84,26.89,38300.0
2021-03-30 12:30:00,26.88,26.9,26.81,26.85,43997.0,26.88,26.9,26.81,26.85,43997.0
2021-03-30 12:35:00,26.86,26.95,26.83,26.95,54550.0,26.86,26.95,26.83,26.95,54550.0
2021-03-30 12:40:00,26.95,26.96,26.87,26.88,38742.0,26.95,26.96,26.87,26.88,38742.0
2021-03-30 12:45:00,26.87,26.97,26.86,26.96,28614.0,26.87,26.97,26.86,26.96,28614.0
2021-03-30 12:50:00,26.97,26.98,26.88,26.93,47126.0,26.97,26.98,26.88,26.93,47126.0
2021-03-30 12:55:00,26.93,26.99,26.93,26.96,35810.0,26.93,26.99,26.93,26.96,35810.0
2021-03-30 13:00:00,26.95,26.95,26.88,26.94,37256.0,26.95,26.95,26.88,26.94,37256.0
2021-03-30 13:05:00,26.94,26.96,26.83,26.87,42128.0,26.94,26.96,26.83,26.87,42128.0
2021-03-30 13:10:00,26.85,26.87,26.82,26.85,32818.0,26.85,26.87,26.82,26.85,32818.0
2021-03-30 13:15:00,26.85,26.92,26.85,26.9,33585.0,26.85,26.92,26.85,26.9,33585.0
2021-03-30 13:20:00,26.91,26.97,26.91,26.96,52924.0,26.91,26.97,26.91,26.96,52924.0
2021-03-30 13:25:00,26.96,26.99,26.91,26.91,82898.0,26.96,26.99,26.91,26.91,82898.0
2021-03-30 13:30:00,26.92,26.92,26.81,26.86,103702.0,26.92,26.92,26.81,26.86,103702.0
2021-03-30 13:35:00,26.86,26.92,26.83,26.92,58022.0,26.86,26.92,26.83,26.92,58022.0
2021-03-30 13:40:00,26.92,26.93,26.86,26.89,122888.0,26.92,26.93,26.86,26.89,122888.0
2021-03-30 13:45:00,26.88,26.95,26.87,26.92,60189.0,26.88,26.95,26.87,26.92,60189.0
2021-03-30 13:50:00,26.92,27.01,26.91,26.99,72948.0,26.92,27.01,26.91,26.99,72948.0
2021-03-30 13:55:00,27.0,27.04,26.98,27.02,61523.0,27.0,27.04,26.98,27.02,61523.0
2021-03-30 14:00:00,27.02,27.08,26.97,27.07,97302.0,27.02,27.08,26.97,27.07,97302.0
2021-03-30 14:05:00,27.08,27.18,27.08,27.17,154811.0,27.08,27.18,27.08,27.17,154811.0
2021-03-30 14:10:00,27.17,27.2,27.13,27.18,87879.0,27.17,27.2,27.13,27.18,87879.0
2021-03-30 14:15:00,27.17,27.2,27.09,27.14,82269.0,27.17,27.2,27.09,27.14,82269.0
2021-03-30 14:20:00,27.16,27.23,27.14,27.23,97137.0,27.16,27.23,27.14,27.23,97137.0
2021-03-30 14:25:00,27.24,27.32,27.24,27.25,166185.0,27.24,27.32,27.24,27.25,166185.0
2021-03-30 14:30:00,27.27,27.34,27.26,27.31,113655.0,27.27,27.34,27.26,27.31,113655.0
2021-03-30 14:35:00,27.32,27.32,27.18,27.19,104333.0,27.32,27.32,27.18,27.19,104333.0
2021-03-30 14:40:00,27.2,27.25,27.19,27.21,70097.0,27.2,27.25,27.19,27.21,70097.0
2021-03-30 14:45:00,27.22,27.25,27.21,27.25,54818.0,27.22,27.25,27.21,27.25,54818.0
2021-03-30 14:50:00,27.25,27.3,27.23,27.24,66869.0,27.25,27.3,27.23,27.24,66869.0
2021-03-30 14:55:00,27.24,27.34,27.2,27.33,93129.0,27.24,27.34,27.2,27.33,93129.0
2021-03-30 15:00:00,27.33,27.38,27.29,27.36,110507.0,27.33,27.38,27.29,27.36,110507.0
2021-03-30 15:05:00,27.36,27.4,27.33,27.39,112177.0,27.36,27.4,27.33,27.39,112177.0
2021-03-30 15:10:00,27.39,27.42,27.24,27.28,139850.0,27.39,27.42,27.24,27.28,139850.0
2021-03-30 15:15:00,27.28,27.32,27.18,27.18,97469.0,27.28,27.32,27.18,27.18,97469.0
2021-03-30 15:20:00,27.19,27.22,27.14,27.22,59463.0,27.19,27.22,27.14,27.22,59463.0
2021-03-30 15:25:00,27.22,27.25,27.19,27.21,114894.0,27.22,27.25,27.19,27.21,114894.0
2021-03-30 15:30:00,27.2,27.26,27.2,27.25,95425.0,27.2,27.26,27.2,27.25,95425.0
2021-03-30 15:35:00,27.24,27.27,27.22,27.27,74024.0,27.24,27.27,27.22,27.27,74024.0
2021-03-30 15:40:00,27.27,27.27,27.22,27.24,64680.0,27.27,27.27,27.22,27.24,64680.0
2021-03-30 15:45:00,27.24,27.25,27.17,27.19,106468.0,27.24,27.25,27.17,27.19,106468.0
2021-03-30 15:50:00,27.19,27.21,27.12,27.18,144845.0,27.19,27.21,27.12,27.18,144845.0
2021-03-30 15:55:00,27.18,27.23,27.11,27.21,417333.0,27.18,27.23,27.11,27.21,417333.0
2021-03-31 09:30:00,27.24,27.46,27.16,27.21,536443.0,27.24,27.46,27.16,27.21,536443.0
2021-03-31 09:35:00,27.24,27.51,27.23,27.5,271310.0,27.24,27.51,27.23,27.5,271310.0
2021-03-31 09:40:00,27.5,27.54,27.35,27.4,174848.0,27.5,27.54,27.35,27.4,174848.0
2021-03-31 09:45:00,27.38,27.49,27.24,27.26,185841.0,27.38,27.49,27.24,27.26,185841.0
2021-03-31 09:50:00,27.26,27.43,27.25,27.42,310327.0,27.26,27.43,27.25,27.42,310327.0
2021-03-31 09:55:00,27.43,27.56,27.37,27.48,252188.0,27.43,27.56,27.37,27.48,252188.0
2021-03-31 10:00:00,27.49,27.51,27.33,27.43,137490.0,27.49,27.51,27.33,27.43,137490.0
2021-03-31 10:05:00,27.42,27.56,27.26,27.27,226880.0,27.42,27.56,27.26,27.27,226880.0
2021-03-31 10:10:00,27.27,27.28,27.05,27.11,336463.0,27.27,27.28,27.05,27.11,336463.0
2021-03-31 10:15:00,27.11,27.15,26.93,26.95,236921.0,27.11,27.15,26.93,26.95,236921.0
2021-03-31 10:20:00,26.94,27.02,26.92,27.01,218645.0,26.94,27.02,26.92,27.01,218645.0
2021-03-31 10:25:00,27.02,27.07,26.97,27.03,163165.0,27.02,27.07,26.97,27.03,163165.0
2021-03-31 10:30:00,27.04,27.13,26.93,27.12,228802.0,27.04,27.13,26.93,27.12,228802.0
2021-03-31 10:35:00,27.12,27.16,27.08,27.16,195800.0,27.12,27.16,27.08,27.16,195800.0
2021-03-31 10:40:00,27.16,27.25,27.12,27.17,151594.0,27.16,27.25,27.12,27.17,151594.0
2021-03-31 10:45:00,27.17,27.19,27.02,27.03,80194.0,27.17,27.19,27.02,27.03,80194.0
2021-03-31 10:50:00,27.03,27.14,27.02,27.06,79810.0,27.03,27.14,27.02,27.06,79810.0
2021-03-31 10:55:00,27.06,27.25,27.06,27.24,58673.0,27.06,27.25,27.06,27.24,58673.0
2021-03-31 11:00:00,27.23,27.29,27.19,27.26,65406.0,27.23,27.29,27.19,27.26,65406.0
2021-03-31 11:05:00,27.26,27.32,27.24,27.31,64383.0,27.26,27.32,27.24,27.31,64383.0
2021-03-31 11:10:00,27.31,27.36,27.26,27.34,120613.0,27.31,27.36,27.26,27.34,120613.0
2021-03-31 11:15:00,27.33,27.35,27.26,27.3,43493.0,27.33,27.35,27.26,27.3,43493.0
2021-03-31 11:20:00,27.3,27.33,27.24,27.28,68638.0,27.3,27.33,27.24,27.28,68638.0
2021-03-31 11:25:00,27.27,27.28,27.19,27.19,36527.0,27.27,27.28,27.19,27.19,36527.0
2021-03-31 11:30:00,27.19,27.24,27.17,27.19,67144.0,27.19,27.24,27.17,27.19,67144.0
2021-03-31 11:35:00,27.19,27.21,27.14,27.16,35322.0,27.19,27.21,27.14,27.16,35322.0
2021-03-31 11:40:00,27.15,27.17,27.09,27.11,72914.0,27.15,27.17,27.09,27.11,72914.0
2021-03-31 11:45:00,27.12,27.23,27.11,27.23,58063.0,27.12,27.23,27.11,27.23,58063.0
2021-03-31 11:50:00,27.23,27.24,27.2,27.23,41279.0,27.23,27.24,27.2,27.23,41279.0
2021-03-31 11:55:00,27.24,27.24,27.18,27.23,57821.0,27.24,27.24,27.18,27.23,57821.0
2021-03-31 12:00:00,27.23,27.23,27.11,27.14,48395.0,27.23,27.23,27.11,27.14,48395.0
2021-03-31 12:05:00,27.14,27.24,27.14,27.23,100128.0,27.14,27.24,27.14,27.23,100128.0
2021-03-31 12:10:00,27.23,27.24,27.2,27.21,67306.0,27.23,27.24,27.2,27.21,67306.0
2021-03-31 12:15:00,27.21,27.22,27.13,27.19,59532.0,27.21,27.22,27.13,27.19,59532.0
2021-03-31 12:20:00,27.19,27.21,27.16,27.2,50533.0,27.19,27.21,27.16,27.2,50533.0
2021-03-31 12:25:00,27.21,27.27,27.18,27.25,69105.0,27.21,27.27,27.18,27.25,69105.0
2021-03-31 12:30:00,27.26,27.3,27.21,27.3,43951.0,27.26,27.3,27.21,27.3,43951.0
2021-03-31 12:35:00,27.3,27.37,27.3,27.37,62064.0,27.3,27.37,27.3,27.37,62064.0
2021-03-31 12:40:00,27.36,27.39,27.34,27.38,49551.0,27.36,27.39,27.34,27.38,49551.0
2021-03-31 12:45:00,27.38,27.47,27.35,27.46,142451.0,27.38,27.47,27.35,27.46,142451.0
2021-03-31 12:50:00,27.46,27.48,27.44,27.47,60448.0,27.46,27.48,27.44,27.47,60448.0
2021-03-31 12:55:00,27.48,27.52,27.44,27.52,125020.0,27.48,27.52,27.44,27.52,125020.0
2021-03-31 13:00:00,27.51,27.54,27.46,27.5,106923.0,27.51,27.54,27.46,27.5,106923.0
2021-03-31 13:05:00,27.51,27.57,27.5,27.56,67532.0,27.51,27.57,27.5,27.56,67532.0
2021-03-31 13:10:00,27.56,27.6,27.55,27.6,64913.0,27.56,27.6,27.55,27.6,64913.0
2021-03-31 13:15:00,27.6,27.67,27.6,27.66,163061.0,27.6,27.67,27.6,27.66,163061.0
2021-03-31 13:20:00,27.65,27.69,27.59,27.64,250021.0,27.65,27.69,27.59,27.64,250021.0
2021-03-31 13:25:00,27.64,27.65,27.55,27.6,139895.0,27.64,27.65,27.55,27.6,139895.0
2021-03-31 13:30:00,27.6,27.69,27.58,27.68,71935.0,27.6,27.69,27.58,27.68,71935.0
2021-03-31 13:35:00,27.69,27.7,27.64,27.69,78889.0,27.69,27.7,27.64,27.69,78889.0
2021-03-31 13:40:00,27.69,27.7,27.66,27.68,50525.0,27.69,27.7,27.66,27.68,50525.0
2021-03-31 13:45:00,27.68,27.75,27.63,27.75,107405.0,27.68,27.75,27.63,27.75,107405.0
2021-03-31 13:50:00,27.74,27.75,27.66,27.66,53236.0,27.74,27.75,27.66,27.66,53236.0
2021-03-31 13:55:00,27.67,27.73,27.64,27.72,64817.0,27.67,27.73,27.64,27.72,64817.0
2021-03-31 14:00:00,27.72,27.81,27.72,27.76,108271.0,27.72,27.81,27.72,27.76,108271.0
2021-03-31 14:05:00,27.75,27.76,27.64,27.66,73900.0,27.75,27.76,27.64,27.66,73900.0
2021-03-31 14:10:00,27.65,27.68,27.59,27.63,94173.0,27.65,27.68,27.59,27.63,94173.0
2021-03-31 14:15:00,27.62,27.67,27.6,27.6,54124.0,27.62,27.67,27.6,27.6,54124.0
2021-03-31 14:20:00,27.61,27.68,27.57,27.68,52758.0,27.61,27.68,27.57,27.68,52758.0
2021-03-31 14:25:00,27.68,27.73,27.66,27.7,44597.0,27.68,27.73,27.66,27.7,44597.0
2021-03-31 14:30:00,27.7,27.8,27.69,27.77,180168.0,27.7,27.8,27.69,27.77,180168.0
2021-03-31 14:35:00,27.78,27.81,27.76,27.78,58572.0,27.78,27.81,27.76,27.78,58572.0
2021-03-31 14:40:00,27.78,27.85,27.71,27.84,105780.0,27.78,27.85,27.71,27.84,105780.0
2021-03-31 14:45:00,27.84,27.89,27.76,27.77,219304.0,27.84,27.89,27.76,27.77,219304.0
2021-03-31 14:50:00,27.76,27.77,27.65,27.66,216105.0,27.76,27.77,27.65,27.66,216105.0
2021-03-31 14:55:00,27.66,27.71,27.6,27.62,190297.0,27.66,27.71,27.6,27.62,190297.0
2021-03-31 15:00:00,27.62,27.64,27.58,27.61,101994.0,27.62,27.64,27.58,27.61,101994.0
2021-03-31 15:05:00,27.61,27.76,27.61,27.75,102590.0,27.61,27.76,27.61,27.75,102590.0
2021-03-31 15:10:00,27.74,27.8,27.74,27.79,118597.0,27.74,27.8,27.74,27.79,118597.0
2021-03-31 15:15:00,27.79,27.85,27.78,27.83,89301.0,27.79,27.85,27.78,27.83,89301.0
2021-03-31 15:20:00,27.83,27.9,27.79,27.8,163097.0,27.83,27.9,27.79,27.8,163097.0
2021-03-31 15:25:00,27.79,27.85,27.72,27.73,144226.0,27.79,27.85,27.72,27.73,144226.0
2021-03-31 15:30:00,27.73,27.8,27.71,27.74,78097.0,27.73,27.8,27.71,27.74,78097.0
2021-03-31 15:35:00,27.74,27.75,27.62,27.63,98035.0,27.74,27.75,27.62,27.63,98035.0
2021-03-31 15:40:00,27.63,27.69,27.59,27.67,94034.0,27.63,27.69,27.59,27.67,94034.0
2021-03-31 15:45:00,27.67,27.71,27.64,27.68,107967.0,27.67,27.71,27.64,27.68,107967.0
2021-03-31 15:50:00,27.69,27.73,27.65,27.69,145516.0,27.69,27.73,27.65,27.69,145516.0
2021-03-31 15:55:00,27.68,27.72,27.58,27.59,345583.0,27.68,27.72,27.58,27.59,345583.0
2021-04-01 09:30:00,27.9,28.0,27.62,27.64,471616.0,27.9,28.0,27.62,27.64,471616.0
2021-04-01 09:35:00,27.62,27.87,27.59,27.71,244308.0,27.62,27.87,27.59,27.71,244308.0
2021-04-01 09:40:00,27.7,27.88,27.65,27.81,175386.0,27.7,27.88,27.65,27.81,175386.0
2021-04-01 09:45:00,27.82,27.82,27.59,27.66,322882.0,27.82,27.82,27.59,27.66,322882.0
2021-04-01 09:50:00,27.65,27.73,27.53,27.71,207095.0,27.65,27.73,27.53,27.71,207095.0
2021-04-01 09:55:00,27.7,27.92,27.66,27.83,196570.0,27.7,27.92,27.66,27.83,196570.0
2021-04-01 10:00:00,27.82,27.98,27.76,27.9,184341.0,27.82,27.98,27.76,27.9,184341.0
2021-04-01 10:05:00,27.89,28.06,27.87,27.95,259155.0,27.89,28.06,27.87,27.95,259155.0
2021-04-01 10:10:00,27.95,28.0,27.88,27.88,241560.0,27.95,28.0,27.88,27.88,241560.0
2021-04-01 10:15:00,27.85,27.9,27.66,27.69,249179.0,27.85,27.9,27.66,27.69,249179.0
2021-04-01 10:20:00,27.7,27.73,27.57,27.7,231804.0,27.7,27.73,27.57,27.7,231804.0
2021-04-01 10:25:00,27.71,27.74,27.61,27.73,105140.0,27.71,27.74,27.61,27.73,105140.0
2021-04-01 10:30:00,27.72,27.74,27.5,27.57,265914.0,27.72,27.74,27.5,27.57,265914.0
2021-04-01 10:35:00,27.58,27.63,27.52,27.58,95956.0,27.58,27.63,27.52,27.58,95956.0
2021-04-01 10:40:00,27.59,27.73,27.57,27.68,102843.0,27.59,27.73,27.57,27.68,102843.0
2021-04-01 10:45:00,27.68,27.72,27.65,27.69,90144.0,27.68,27.72,27.65,27.69,90144.0
2021-04-01 10:50:00,27.68,27.7,27.48,27.48,131529.0,27.68,27.7,27.48,27.48,131529.0
2021-04-01 10:55:00,27.49,27.5,27.38,27.44,138596.0,27.49,27.5,27.38,27.44,138596.0
2021-04-01 11:00:00,27.44,27.53,27.43,27.49,126005.0,27.44,27.53,27.43,27.49,126005.0
2021-04-01 11:05:00,27.49,27.5,27.39,27.39,120507.0,27.49,27.5,27.39,27.39,120507.0
2021-04-01 11:10:00,27.39,27.42,27.32,27.41,134608.0,27.39,27.42,27.32,27.41,134608.0
2021-04-01 11:15:00,27.41,27.43,27.37,27.41,73937.0,27.41,27.43,27.37,27.41,73937.0
2021-04-01 11:20:00,27.42,27.5,27.38,27.44,133705.0,27.42,27.5,27.38,27.44,133705.0
2021-04-01 11:25:00,27.44,27.58,27.43,27.57,83812.0,27.44,27.58,27.43,27.57,83812.0
2021-04-01 11:30:00,27.56,27.66,27.53,27.63,100692.0,27.56,27.66,27.53,27.63,100692.0
2021-04-01 11:35:00,27.63,27.65,27.59,27.63,73098.0,27.63,27.65,27.59,27.63,73098.0
2021-04-01 11:40:00,27.64,27.64,27.5,27.52,103578.0,27.64,27.64,27.5,27.52,103578.0
2021-04-01 11:45:00,27.52,27.54,27.47,27.48,60289.0,27.52,27.54,27.47,27.48,60289.0
2021-04-01 11:50:00,27.49,27.63,27.45,27.62,153554.0,27.49,27.63,27.45,27.62,153554.0
2021-04-01 11:55:00,27.63,27.74,27.61,27.7,193348.0,27.63,27.74,27.61,27.7,193348.0
2021-04-01 12:00:00,27.69,27.78,27.68,27.71,143217.0,27.69,27.78,27.68,27.71,143217.0
2021-04-01 12:05:00,27.72,27.76,27.7,27.73,75873.0,27.72,27.76,27.7,27.73,75873.0
2021-04-01 12:10:00,27.74,27.84,27.73,27.82,134281.0,27.74,27.84,27.73,27.82,134281.0
2021-04-01 12:15:00,27.81,27.87,27.77,27.86,82373.0,27.81,27.87,27.77,27.86,82373.0
2021-04-01 12:20:00,27.86,27.88,27.82,27.86,76490.0,27.86,27.88,27.82,27.86,76490.0
2021-04-01 12:25:00,27.87,27.88,27.79,27.82,80262.0,27.87,27.88,27.79,27.82,80262.0
2021-04-01 12:30:00,27.82,27.86,27.78,27.79,36884.0,27.82,27.86,27.78,27.79,36884.0
2021-04-01 12:35:00,27.8,27.84,27.77,27.8,61777.0,27.8,27.84,27.77,27.8,61777.0
2021-04-01 12:40:00,27.81,27.82,27.73,27.75,49243.0,27.81,27.82,27.73,27.75,49243.0
2021-04-01 12:45:00,27.76,27.84,27.74,27.84,55601.0,27.76,27.84,27.74,27.84,55601.0
2021-04-01 12:50:00,27.84,27.86,27.8,27.83,104202.0,27.84,27.86,27.8,27.83,104202.0
2021-04-01 12:55:00,27.83,27.85,27.77,27.77,47322.0,27.83,27.85,27.77,27.77,47322.0
2021-04-01 13:00:00,27.78,27.81,27.75,27.75,38023.0,27.78,27.81,27.75,27.75,38023.0
2021-04-01 13:05:00,27.75,27.85,27.73,27.83,47024.0,27.75,27.85,27.73,27.83,47024.0
2021-04-01 13:10:00,27.82,27.85,27.81,27.83,69459.0,27.82,27.85,27.81,27.83,69459.0
2021-04-01 13:15:00,27.84,27.85,27.66,27.69,81859.0,27.84,27.85,27.66,27.69,81859.0
2021-04-01 13:20:00,27.69,27.7,27.65,27.67,48556.0,27.69,27.7,27.65,27.67,48556.0
2021-04-01 13:25:00,27.67,27.7,27.65,27.65,64631.0,27.67,27.7,27.65,27.65,64631.0
2021-04-01 13:30:00,27.64,27.75,27.64,27.73,51202.0,27.64,27.75,27.64,27.73,51202.0
2021-04-01 13:35:00,27.74,27.76,27.72,27.75,42812.0,27.74,27.76,27.72,27.75,42812.0
2021-04-01 13:40:00,27.75,27.8,27.74,27.77,49543.0,27.75,27.8,27.74,27.77,49543.0
2021-04-01 13:45:00,27.76,27.77,27.74,27.75,37530.0,27.76,27.77,27.74,27.75,37530.0
2021-04-01 13:50:00,27.75,27.8,27.72,27.78,46265.0,27.75,27.8,27.72,27.78,46265.0
2021-04-01 13:55:00,27.78,27.79,27.73,27.75,92083.0,27.78,27.79,27.73,27.75,92083.0
2021-04-01 14:00:00,27.75,27.79,27.71,27.76,53685.0,27.75,27.79,27.71,27.76,53685.0
2021-04-01 14:05:00,27.76,27.82,27.76,27.82,71727.0,27.76,27.82,27.76,27.82,71727.0
2021-04-01 14:10:00,27.81,27.84,27.76,27.76,70794.0,27.81,27.84,27.76,27.76,70794.0
2021-04-01 14:15:00,27.75,27.77,27.68,27.7,79928.0,27.75,27.77,27.68,27.7,79928.0
2021-04-01 14:20:00,27.71,27.78,27.7,27.76,46854.0,27.71,27.78,27.7,27.76,46854.0
2021-04-01 14:25:00,27.76,27.78,27.74,27.77,69756.0,27.76,27.78,27.74,27.77,69756.0
2021-04-01 14:30:00,27.78,27.8,27.74,27.76,64608.0,27.78,27.8,27.74,27.76,64608.0
2021-04-01 14:35:00,27.76,27.81,27.73,27.79,76929.0,27.76,27.81,27.73,27.79,76929.0
2021-04-01 14:40:00,27.79,27.8,27.74,27.77,55168.0,27.79,27.8,27.74,27.77,55168.0
2021-04-01 14:45:00,27.77,27.77,27.7,27.71,70891.0,27.77,27.77,27.7,27.71,70891.0
2021-04-01 14:50:00,27.72,27.72,27.61,27.63,78433.0,27.72,27.72,27.61,27.63,78433.0
2021-04-01 14:55:00,27.63,27.67,27.61,27.66,105822.0,27.63,27.67,27.61,27.66,105822.0
2021-04-01 15:00:00,27.66,27.69,27.64,27.66,61399.0,27.66,27.69,27.64,27.66,61399.0
2021-04-01 15:05:00,27.66,27.68,27.64,27.68,47478.0,27.66,27.68,27.64,27.68,47478.0
2021-04-01 15:10:00,27.69,27.71,27.63,27.64,83661.0,27.69,27.71,27.63,27.64,83661.0
2021-04-01 15:15:00,27.63,27.68,27.6,27.64,87732.0,27.63,27.68,27.6,27.64,87732.0
2021-04-01 15:20:00,27.65,27.66,27.59,27.6,54195.0,27.65,27.66,27.59,27.6,54195.0
2021-04-01 15:25:00,27.6,27.63,27.59,27.61,46189.0,27.6,27.63,27.59,27.61,46189.0
2021-04-01 15:30:00,27.61,27.63,27.53,27.56,118155.0,27.61,27.63,27.53,27.56,118155.0
2021-04-01 15:35:00,27.56,27.58,27.54,27.57,51695.0,27.56,27.58,27.54,27.57,51695.0
2021-04-01 15:40:00,27.56,27.58,27.53,27.54,94968.0,27.56,27.58,27.53,27.54,94968.0
2021-04-01 15:45:00,27.54,27.64,27.54,27.62,125305.0,27.54,27.64,27.54,27.62,125305.0
2021-04-01 15:50:00,27.62,27.7,27.62,27.66,142997.0,27.62,27.7,27.62,27.66,142997.0
2021-04-01 15:55:00,27.66,27.74,27.63,27.7,325452.0,27.66,27.74,27.63,27.7,325452.0
2021-04-05 09:30:00,29.38,29.72,29.01,29.64,1841119.0,29.38,29.72,29.01,29.64,1841119.0
2021-04-05 09:35:00,29.65,29.82,29.48,29.61,1303850.0,29.65,29.82,29.48,29.61,1303850.0
2021-04-05 09:40:00,29.61,29.68,29.38,29.56,967291.0,29.61,29.68,29.38,29.56,967291.0
2021-04-05 09:45:00,29.55,29.82,29.51,29.8,932885.0,29.55,29.82,29.51,29.8,932885.0
2021-04-05 09:50:00,29.8,29.92,29.64,29.65,859838.0,29.8,29.92,29.64,29.65,859838.0
2021-04-05 09:55:00,29.66,29.96,29.65,29.82,861389.0,29.66,29.96,29.65,29.82,861389.0
2021-04-05 10:00:00,29.81,29.84,29.61,29.67,459223.0,29.81,29.84,29.61,29.67,459223.0
2021-04-05 10:05:00,29.67,29.69,29.39,29.44,495003.0,29.67,29.69,29.39,29.44,495003.0
2021-04-05 10:10:00,29.44,29.46,29.28,29.34,541594.0,29.44,29.46,29.28,29.34,541594.0
2021-04-05 10:15:00,29.34,29.45,29.24,29.4,385461.0,29.34,29.45,29.24,29.4,385461.0
2021-04-05 10:20:00,29.4,29.62,29.31,29.58,325469.0,29.4,29.62,29.31,29.58,325469.0
2021-04-05 10:25:00,29.57,29.87,29.56,29.84,543213.0,29.57,29.87,29.56,29.84,543213.0
2021-04-05 10:30:00,29.84,29.99,29.82,29.92,479093.0,29.84,29.99,29.82,29.92,479093.0
2021-04-05 10:35:00,29.93,29.93,29.76,29.84,380534.0,29.93,29.93,29.76,29.84,380534.0
2021-04-05 10:40:00,29.84,29.9,29.68,29.68,299520.0,29.84,29.9,29.68,29.68,299520.0
2021-04-05 10:45:00,29.68,29.84,29.6,29.83,344220.0,29.68,29.84,29.6,29.83,344220.0
2021-04-05 10:50:00,29.82,29.87,29.65,29.7,392232.0,29.82,29.87,29.65,29.7,392232.0
2021-04-05 10:55:00,29.69,29.87,29.69,29.82,223749.0,29.69,29.87,29.69,29.82,223749.0
2021-04-05 11:00:00,29.83,29.96,29.81,29.88,315792.0,29.83,29.96,29.81,29.88,315792.0
2021-04-05 11:05:00,29.88,30.1,29.86,30.06,779252.0,29.88,30.1,29.86,30.06,779252.0
2021-04-05 11:10:00,30.06,30.07,29.82,29.92,391647.0,30.06,30.07,29.82,29.92,391647.0
2021-04-05 11:15:00,29.94,30.03,29.86,29.9,270130.0,29.94,30.03,29.86,29.9,270130.0
2021-04-05 11:20:00,29.89,30.05,29.88,29.92,383964.0,29.89,30.05,29.88,29.92,383964.0
2021-04-05 11:25:00,29.92,29.92,29.79,29.82,214075.0,29.92,29.92,29.79,29.82,214075.0
2021-04-05 11:30:00,29.81,29.86,29.73,29.76,190586.0,29.81,29.86,29.73,29.76,190586.0
2021-04-05 11:35:00,29.76,29.79,29.63,29.65,191484.0,29.76,29.79,29.63,29.65,191484.0
2021-04-05 11:40:00,29.64,29.76,29.35,29.44,964332.0,29.64,29.76,29.35,29.44,964332.0
2021-04-05 11:45:00,29.43,29.57,29.3,29.46,525956.0,29.43,29.57,29.3,29.46,525956.0
2021-04-05 11:50:00,29.46,29.46,29.33,29.42,254506.0,29.46,29.46,29.33,29.42,254506.0
2021-04-05 11:55:00,29.43,29.54,29.36,29.45,247716.0,29.43,29.54,29.36,29.45,247716.0
2021-04-05 12:00:00,29.43,29.48,29.36,29.46,194440.0,29.43,29.48,29.36,29.46,194440.0
2021-04-05 12:05:00,29.47,29.49,29.34,29.39,168641.0,29.47,29.49,29.34,29.39,168641.0
2021-04-05 12:10:00,29.39,29.49,29.37,29.46,165385.0,29.39,29.49,29.37,29.46,165385.0
2021-04-05 12:15:00,29.46,29.54,29.39,29.4,188770.0,29.46,29.54,29.39,29.4,188770.0
2021-04-05 12:20:00,29.4,29.44,29.34,29.38,394461.0,29.4,29.44,29.34,29.38,394461.0
2021-04-05 12:25:00,29.38,29.46,29.31,29.44,208115.0,29.38,29.46,29.31,29.44,208115.0
2021-04-05 12:30:00,29.44,29.47,29.36,29.38,138387.0,29.44,29.47,29.36,29.38,138387.0
2021-04-05 12:35:00,29.38,29.39,29.24,29.25,280237.0,29.38,29.39,29.24,29.25,280237.0
2021-04-05 12:40:00,29.25,29.31,29.19,29.25,285867.0,29.25,29.31,29.19,29.25,285867.0
2021-04-05 12:45:00,29.25,29.25,29.15,29.15,290249.0,29.25,29.25,29.15,29.15,290249.0
2021-04-05 12:50:00,29.16,29.21,29.14,29.2,295041.0,29.16,29.21,29.14,29.2,295041.0
2021-04-05 12:55:00,29.19,29.36,29.16,29.3,427540.0,29.19,29.36,29.16,29.3,427540.0
2021-04-05 13:00:00,29.3,29.38,29.22,29.38,509890.0,29.3,29.38,29.22,29.38,509890.0
2021-04-05 13:05:00,29.38,29.49,29.36,29.45,365773.0,29.38,29.49,29.36,29.45,365773.0
2021-04-05 13:10:00,29.46,29.46,29.27,29.29,160848.0,29.46,29.46,29.27,29.29,160848.0
2021-04-05 13:15:00,29.3,29.37,29.27,29.36,120128.0,29.3,29.37,29.27,29.36,120128.0
2021-04-05 13:20:00,29.36,29.42,29.23,29.35,199459.0,29.36,29.42,29.23,29.35,199459.0
2021-04-05 13:25:00,29.35,29.39,29.33,29.35,127022.0,29.35,29.39,29.33,29.35,127022.0
2021-04-05 13:30:00,29.36,29.42,29.32,29.41,93314.0,29.36,29.42,29.32,29.41,93314.0
2021-04-05 13:35:00,29.42,29.47,29.39,29.42,118344.0,29.42,29.47,29.39,29.42,118344.0
2021-04-05 13:40:00,29.42,29.47,29.4,29.47,133264.0,29.42,29.47,29.4,29.47,133264.0
2021-04-05 13:45:00,29.47,29.67,29.47,29.62,406513.0,29.47,29.67,29.47,29.62,406513.0
2021-04-05 13:50:00,29.63,29.7,29.6,29.61,174339.0,29.63,29.7,29.6,29.61,174339.0
2021-04-05 13:55:00,29.61,29.65,29.57,29.64,151200.0,29.61,29.65,29.57,29.64,151200.0
2021-04-05 14:00:00,29.63,29.69,29.6,29.66,122304.0,29.63,29.69,29.6,29.66,122304.0
2021-04-05 14:05:00,29.65,29.69,29.6,29.64,133450.0,29.65,29.69,29.6,29.64,133450.0
2021-04-05 14:10:00,29.65,29.79,29.62,29.75,221997.0,29.65,29.79,29.62,29.75,221997.0
2021-04-05 14:15:00,29.74,29.78,29.71,29.77,199647.0,29.74,29.78,29.71,29.77,199647.0
2021-04-05 14:20:00,29.76,29.81,29.75,29.78,237836.0,29.76,29.81,29.75,29.78,237836.0
2021-04-05 14:25:00,29.79,29.96,29.76,29.87,371499.0,29.79,29.96,29.76,29.87,371499.0
2021-04-05 14:30:00,29.87,29.92,29.79,29.83,148711.0,29.87,29.92,29.79,29.83,148711.0
2021-04-05 14:35:00,29.83,29.87,29.75,29.77,231273.0,29.83,29.87,29.75,29.77,231273.0
2021-04-05 14:40:00,29.76,29.83,29.7,29.83,259158.0,29.76,29.83,29.7,29.83,259158.0
2021-04-05 14:45:00,29.83,29.86,29.76,29.78,174462.0,29.83,29.86,29.76,29.78,174462.0
2021-04-05 14:50:00,29.77,29.8,29.7,29.76,163543.0,29.77,29.8,29.7,29.76,163543.0
2021-04-05 14:55:00,29.76,29.88,29.76,29.81,170796.0,29.76,29.88,29.76,29.81,170796.0
2021-04-05 15:00:00,29.81,29.81,29.65,29.66,342502.0,29.81,29.81,29.65,29.66,342502.0
2021-04-05 15:05:00,29.66,29.86,29.65,29.84,228515.0,29.66,29.86,29.65,29.84,228515.0
2021-04-05 15:10:00,29.84,29.96,29.83,29.94,220739.0,29.84,29.96,29.83,29.94,220739.0
2021-04-05 15:15:00,29.94,30.04,29.93,30.03,512727.0,29.94,30.04,29.93,30.03,512727.0
2021-04-05 15:20:00,30.02,30.03,29.93,29.94,218324.0,30.02,30.03,29.93,29.94,218324.0
2021-04-05 15:25:00,29.94,29.95,29.8,29.81,218185.0,29.94,29.95,29.8,29.81,218185.0
2021-04-05 15:30:00,29.8,29.85,29.76,29.77,294618.0,29.8,29.85,29.76,29.77,294618.0
2021-04-05 15:35:00,29.77,29.88,29.76,29.77,266989.0,29.77,29.88,29.76,29.77,266989.0
2021-04-05 15:40:00,29.77,29.79,29.69,29.75,285991.0,29.77,29.79,29.69,29.75,285991.0
2021-04-05 15:45:00,29.74,29.74,29.56,29.57,381222.0,29.74,29.74,29.56,29.57,381222.0
2021-04-05 15:50:00,29.57,29.69,29.56,29.65,645285.0,29.57,29.69,29.56,29.65,645285.0
2021-04-05 15:55:00,29.65,29.75,29.62,29.71,760554.0,29.65,29.75,29.62,29.71,760554.0
2021-04-06 09:30:00,30.16,30.4,29.81,30.39,1194850.0,30.16,30.4,29.81,30.39,1194850.0
2021-04-06 09:35:00,30.39,30.54,30.23,30.5,851206.0,30.39,30.54,30.23,30.5,851206.0
2021-04-06 09:40:00,30.49,30.62,30.37,30.61,800807.0,30.49,30.62,30.37,30.61,800807.0
2021-04-06 09:45:00,30.6,30.75,30.53,30.61,868848.0,30.6,30.75,30.53,30.61,868848.0
2021-04-06 09:50:00,30.61,30.73,30.55,30.6,974402.0,30.61,30.73,30.55,30.6,974402.0
2021-04-06 09:55:00,30.6,30.86,30.55,30.83,804129.0,30.6,30.86,30.55,30.83,804129.0
2021-04-06 10:00:00,30.83,31.04,30.78,31.01,835003.0,30.83,31.04,30.78,31.01,835003.0
2021-04-06 10:05:00,31.01,31.02,30.7,30.85,886778.0,31.01,31.02,30.7,30.85,886778.0
2021-04-06 10:10:00,30.85,30.9,30.66,30.83,579319.0,30.85,30.9,30.66,30.83,579319.0
2021-04-06 10:15:00,30.84,31.02,30.81,30.94,666166.0,30.84,31.02,30.81,30.94,666166.0
2021-04-06 10:20:00,30.93,31.01,30.89,30.91,580002.0,30.93,31.01,30.89,30.91,580002.0
2021-04-06 10:25:00,30.92,31.17,30.92,31.14,547562.0,30.92,31.17,30.92,31.14,547562.0
2021-04-06 10:30:00,31.14,31.26,31.04,31.26,705239.0,31.14,31.26,31.04,31.26,705239.0
2021-04-06 10:35:00,31.25,31.43,31.18,31.41,876968.0,31.25,31.43,31.18,31.41,876968.0
2021-04-06 10:40:00,31.41,31.57,31.4,31.47,1152444.0,31.41,31.57,31.4,31.47,1152444.0
2021-04-06 10:45:00,31.47,31.51,31.26,31.38,768799.0,31.47,31.51,31.26,31.38,768799.0
2021-04-06 10:50:00,31.38,31.5,31.29,31.49,560937.0,31.38,31.5,31.29,31.49,560937.0
2021-04-06 10:55:00,31.5,31.52,31.37,31.39,534599.0,31.5,31.52,31.37,31.39,534599.0
2021-04-06 11:00:00,31.38,31.39,31.13,31.14,579711.0,31.38,31.39,31.13,31.14,579711.0
2021-04-06 11:05:00,31.15,31.33,31.14,31.23,390779.0,31.15,31.33,31.14,31.23,390779.0
2021-04-06 11:10:00,31.23,31.28,30.97,31.0,885830.0,31.23,31.28,30.97,31.0,885830.0
2021-04-06 11:15:00,31.0,31.05,30.87,31.0,647714.0,31.0,31.05,30.87,31.0,647714.0
2021-04-06 11:20:00,31.0,31.17,30.99,31.16,329520.0,31.0,31.17,30.99,31.16,329520.0
2021-04-06 11:25:00,31.17,31.3,31.12,31.25,430455.0,31.17,31.3,31.12,31.25,430455.0
2021-04-06 11:30:00,31.25,31.28,31.15,31.27,347511.0,31.25,31.28,31.15,31.27,347511.0
2021-04-06 11:35:00,31.27,31.4,31.24,31.34,343954.0,31.27,31.4,31.24,31.34,343954.0
2021-04-06 11:40:00,31.35,31.36,31.26,31.32,270488.0,31.35,31.36,31.26,31.32,270488.0
2021-04-06 11:45:00,31.31,31.41,31.26,31.35,279871.0,31.31,31.41,31.26,31.35,279871.0
2021-04-06 11:50:00,31.36,31.38,31.23,31.29,226241.0,31.36,31.38,31.23,31.29,226241.0
2021-04-06 11:55:00,31.29,31.3,31.14,31.17,261676.0,31.29,31.3,31.14,31.17,261676.0
2021-04-06 12:00:00,31.17,31.26,31.09,31.17,230816.0,31.17,31.26,31.09,31.17,230816.0
2021-04-06 12:05:00,31.17,31.18,31.03,31.05,145599.0,31.17,31.18,31.03,31.05,145599.0
2021-04-06 12:10:00,31.06,31.09,31.02,31.05,199655.0,31.06,31.09,31.02,31.05,199655.0
2021-04-06 12:15:00,31.06,31.11,30.97,31.01,230685.0,31.06,31.11,30.97,31.01,230685.0
2021-04-06 12:20:00,31.01,31.07,30.97,31.04,192866.0,31.01,31.07,30.97,31.04,192866.0
2021-04-06 12:25:00,31.03,31.13,31.01,31.04,178976.0,31.03,31.13,31.01,31.04,178976.0
2021-04-06 12:30:00,31.04,31.04,30.87,30.96,229483.0,31.04,31.04,30.87,30.96,229483.0
2021-04-06 12:35:00,30.97,30.97,30.85,30.88,190248.0,30.97,30.97,30.85,30.88,190248.0
2021-04-06 12:40:00,30.86,30.99,30.84,30.96,178709.0,30.86,30.99,30.84,30.96,178709.0
2021-04-06 12:45:00,30.97,31.03,30.9,30.9,196296.0,30.97,31.03,30.9,30.9,196296.0
2021-04-06 12:50:00,30.9,31.01,30.88,30.99,150911.0,30.9,31.01,30.88,30.99,150911.0
2021-04-06 12:55:00,30.99,31.07,30.98,31.03,146833.0,30.99,31.07,30.98,31.03,146833.0
2021-04-06 13:00:00,31.03,31.12,31.03,31.12,121880.0,31.03,31.12,31.03,31.12,121880.0
2021-04-06 13:05:00,31.11,31.15,31.08,31.09,146894.0,31.11,31.15,31.08,31.09,146894.0
2021-04-06 13:10:00,31.1,31.1,30.96,30.98,133556.0,31.1,31.1,30.96,30.98,133556.0
2021-04-06 13:15:00,30.98,30.99,30.89,30.92,226561.0,30.98,30.99,30.89,30.92,226561.0
2021-04-06 13:20:00,30.92,30.97,30.85,30.94,224184.0,30.92,30.97,30.85,30.94,224184.0
2021-04-06 13:25:00,30.94,31.02,30.9,31.0,154458.0,30.94,31.02,30.9,31.0,154458.0
2021-04-06 13:30:00,30.99,31.22,30.95,31.2,425778.0,30.99,31.22,30.95,31.2,425778.0
2021-04-06 13:35:00,31.21,31.34,31.2,31.31,258280.0,31.21,31.34,31.2,31.31,258280.0
2021-04-06 13:40:00,31.3,31.4,31.26,31.27,238986.0,31.3,31.4,31.26,31.27,238986.0
2021-04-06 13:45:00,31.27,31.37,31.26,31.3,174745.0,31.27,31.37,31.26,31.3,174745.0
2021-04-06 13:50:00,31.3,31.35,31.24,31.32,207336.0,31.3,31.35,31.24,31.32,207336.0
2021-04-06 13:55:00,31.32,31.33,31.26,31.27,189407.0,31.32,31.33,31.26,31.27,189407.0
2021-04-06 14:00:00,31.27,31.44,31.27,31.4,241724.0,31.27,31.44,31.27,31.4,241724.0
2021-04-06 14:05:00,31.39,31.39,31.24,31.29,117114.0,31.39,31.39,31.24,31.29,117114.0
2021-04-06 14:10:00,31.29,31.43,31.29,31.41,217267.0,31.29,31.43,31.29,31.41,217267.0
2021-04-06 14:15:00,31.41,31.49,31.34,31.35,250296.0,31.41,31.49,31.34,31.35,250296.0
2021-04-06 14:20:00,31.35,31.39,31.33,31.36,149168.0,31.35,31.39,31.33,31.36,149168.0
2021-04-06 14:25:00,31.37,31.37,31.27,31.3,118269.0,31.37,31.37,31.27,31.3,118269.0
2021-04-06 14:30:00,31.3,31.33,31.22,31.24,118654.0,31.3,31.33,31.22,31.24,118654.0
2021-04-06 14:35:00,31.25,31.27,31.11,31.11,198919.0,31.25,31.27,31.11,31.11,198919.0
2021-04-06 14:40:00,31.11,31.15,31.06,31.09,146852.0,31.11,31.15,31.06,31.09,146852.0
2021-04-06 14:45:00,31.09,31.14,31.04,31.12,173399.0,31.09,31.14,31.04,31.12,173399.0
2021-04-06 14:50:00,31.12,31.19,31.1,31.16,143289.0,31.12,31.19,31.1,31.16,143289.0
2021-04-06 14:55:00,31.16,31.23,31.12,31.23,152839.0,31.16,31.23,31.12,31.23,152839.0
2021-04-06 15:00:00,31.23,31.27,31.07,31.08,205216.0,31.23,31.27,31.07,31.08,205216.0
2021-04-06 15:05:00,31.09,31.14,31.01,31.02,207030.0,31.09,31.14,31.01,31.02,207030.0
2021-04-06 15:10:00,31.03,31.12,31.02,31.12,137176.0,31.03,31.12,31.02,31.12,137176.0
2021-04-06 15:15:00,31.11,31.14,31.06,31.12,134615.0,31.11,31.14,31.06,31.12,134615.0
2021-04-06 15:20:00,31.12,31.13,31.0,31.03,118871.0,31.12,31.13,31.0,31.03,118871.0
2021-04-06 15:25:00,31.03,31.08,31.0,31.06,132060.0,31.03,31.08,31.0,31.06,132060.0
2021-04-06 15:30:00,31.06,31.1,31.02,31.08,114184.0,31.06,31.1,31.02,31.08,114184.0
2021-04-06 15:35:00,31.07,31.07,31.01,31.01,180771.0,31.07,31.07,31.01,31.01,180771.0
2021-04-06 15:40:00,31.01,31.09,31.0,31.03,199125.0,31.01,31.09,31.0,31.03,199125.0
2021-04-06 15:45:00,31.03,31.09,31.01,31.03,215256.0,31.03,31.09,31.01,31.03,215256.0
2021-04-06 15:50:00,31.03,31.03,30.91,30.94,513487.0,31.03,31.03,30.91,30.94,513487.0
2021-04-06 15:55:00,30.94,31.08,30.91,31.08,727382.0,30.94,31.08,30.91,31.08,727382.0
2021-04-07 09:30:00,31.94,32.17,31.67,31.78,1956733.0,31.94,32.17,31.67,31.78,1956733.0
2021-04-07 09:35:00,31.8,31.88,31.46,31.72,1181128.0,31.8,31.88,31.46,31.72,1181128.0
2021-04-07 09:40:00,31.7,32.12,31.64,32.09,1220064.0,31.7,32.12,31.64,32.09,1220064.0
2021-04-07 09:45:00,32.1,32.3,31.93,32.29,1084831.0,32.1,32.3,31.93,32.29,1084831.0
2021-04-07 09:50:00,32.28,32.6,32.18,32.59,1328194.0,32.28,32.6,32.18,32.59,1328194.0
2021-04-07 09:55:00,32.59,32.93,32.46,32.85,1389500.0,32.59,32.93,32.46,32.85,1389500.0
2021-04-07 10:00:00,32.84,32.88,32.66,32.79,1157673.0,32.84,32.88,32.66,32.79,1157673.0
2021-04-07 10:05:00,32.78,32.79,32.42,32.56,1076066.0,32.78,32.79,32.42,32.56,1076066.0
2021-04-07 10:10:00,32.57,32.76,32.45,32.76,856593.0,32.57,32.76,32.45,32.76,856593.0
2021-04-07 10:15:00,32.76,33.08,32.75,33.0,1648492.0,32.76,33.08,32.75,33.0,1648492.0
2021-04-07 10:20:00,33.0,33.01,32.84,32.9,786218.0,33.0,33.01,32.84,32.9,786218.0
2021-04-07 10:25:00,32.89,32.97,32.67,32.69,918447.0,32.89,32.97,32.67,32.69,918447.0
2021-04-07 10:30:00,32.69,32.82,32.58,32.59,859866.0,32.69,32.82,32.58,32.59,859866.0
2021-04-07 10:35:00,32.58,32.64,32.44,32.47,708225.0,32.58,32.64,32.44,32.47,708225.0
2021-04-07 10:40:00,32.47,32.68,32.4,32.67,662484.0,32.47,32.68,32.4,32.67,662484.0
2021-04-07 10:45:00,32.66,32.77,32.55,32.57,563693.0,32.66,32.77,32.55,32.57,563693.0
2021-04-07 10:50:00,32.56,32.56,32.42,32.45,488719.0,32.56,32.56,32.42,32.45,488719.0
2021-04-07 10:55:00,32.43,32.43,32.2,32.22,705788.0,32.43,32.43,32.2,32.22,705788.0
2021-04-07 11:00:00,32.23,32.27,32.06,32.25,685704.0,32.23,32.27,32.06,32.25,685704.0
2021-04-07 11:05:00,32.24,32.25,32.02,32.07,470981.0,32.24,32.25,32.02,32.07,470981.0
2021-04-07 11:10:00,32.06,32.17,31.97,32.03,809491.0,32.06,32.17,31.97,32.03,809491.0
2021-04-07 11:15:00,32.02,32.2,31.98,32.07,484666.0,32.02,32.2,31.98,32.07,484666.0
2021-04-07 11:20:00,32.08,32.09,31.84,31.94,678922.0,32.08,32.09,31.84,31.94,678922.0
2021-04-07 11:25:00,31.94,32.0,31.81,32.0,594806.0,31.94,32.0,31.81,32.0,594806.0
2021-04-07 11:30:00,32.0,32.11,31.91,32.04,422092.0,32.0,32.11,31.91,32.04,422092.0
2021-04-07 11:35:00,32.03,32.04,31.85,31.86,324259.0,32.03,32.04,31.85,31.86,324259.0
2021-04-07 11:40:00,31.87,31.88,31.72,31.86,406386.0,31.87,31.88,31.72,31.86,406386.0
2021-04-07 11:45:00,31.85,31.9,31.62,31.72,367984.0,31.85,31.9,31.62,31.72,367984.0
2021-04-07 11:50:00,31.72,31.8,31.64,31.72,298797.0,31.72,31.8,31.64,31.72,298797.0
2021-04-07 11:55:00,31.71,31.85,31.67,31.84,220042.0,31.71,31.85,31.67,31.84,220042.0
2021-04-07 12:00:00,31.84,31.84,31.74,31.79,173780.0,31.84,31.84,31.74,31.79,173780.0
2021-04-07 12:05:00,31.8,31.82,31.74,31.75,96735.0,31.8,31.82,31.74,31.75,96735.0
2021-04-07 12:10:00,31.75,31.75,31.53,31.54,341585.0,31.75,31.75,31.53,31.54,341585.0
2021-04-07 12:15:00,31.54,31.56,31.28,31.4,662350.0,31.54,31.56,31.28,31.4,662350.0
2021-04-07 12:20:00,31.39,31.48,31.36,31.44,307482.0,31.39,31.48,31.36,31.44,307482.0
2021-04-07 12:25:00,31.45,31.45,31.37,31.41,244792.0,31.45,31.45,31.37,31.41,244792.0
2021-04-07 12:30:00,31.39,31.58,31.37,31.56,360333.0,31.39,31.58,31.37,31.56,360333.0
2021-04-07 12:35:00,31.55,31.62,31.45,31.49,285279.0,31.55,31.62,31.45,31.49,285279.0
2021-04-07 12:40:00,31.47,31.55,31.46,31.5,119940.0,31.47,31.55,31.46,31.5,119940.0
2021-04-07 12:45:00,31.51,31.63,31.45,31.59,160098.0,31.51,31.63,31.45,31.59,160098.0
2021-04-07 12:50:00,31.59,31.67,31.57,31.61,291787.0,31.59,31.67,31.57,31.61,291787.0
2021-04-07 12:55:00,31.61,31.77,31.61,31.73,236111.0,31.61,31.77,31.61,31.73,236111.0
2021-04-07 13:00:00,31.73,31.91,31.72,31.84,369646.0,31.73,31.91,31.72,31.84,369646.0
2021-04-07 13:05:00,31.85,31.9,31.65,31.68,425871.0,31.85,31.9,31.65,31.68,425871.0
2021-04-07 13:10:00,31.67,31.71,31.5,31.54,255907.0,31.67,31.71,31.5,31.54,255907.0
2021-04-07 13:15:00,31.54,31.57,31.46,31.49,184293.0,31.54,31.57,31.46,31.49,184293.0
2021-04-07 13:20:00,31.49,31.53,31.4,31.41,144961.0,31.49,31.53,31.4,31.41,144961.0
2021-04-07 13:25:00,31.41,31.47,31.4,31.47,112352.0,31.41,31.47,31.4,31.47,112352.0
2021-04-07 13:30:00,31.46,31.63,31.45,31.58,218064.0,31.46,31.63,31.45,31.58,218064.0
2021-04-07 13:35:00,31.59,31.67,31.58,31.61,129167.0,31.59,31.67,31.58,31.61,129167.0
2021-04-07 13:40:00,31.62,31.64,31.52,31.55,131584.0,31.62,31.64,31.52,31.55,131584.0
2021-04-07 13:45:00,31.54,31.61,31.52,31.59,99774.0,31.54,31.61,31.52,31.59,99774.0
2021-04-07 13:50:00,31.59,31.61,31.41,31.52,265007.0,31.59,31.61,31.41,31.52,265007.0
2021-04-07 13:55:00,31.52,31.56,31.45,31.48,106504.0,31.52,31.56,31.45,31.48,106504.0
2021-04-07 14:00:00,31.5,31.65,31.49,31.6,149652.0,31.5,31.65,31.49,31.6,149652.0
2021-04-07 14:05:00,31.6,31.69,31.56,31.63,187737.0,31.6,31.69,31.56,31.63,187737.0
2021-04-07 14:10:00,31.64,31.75,31.64,31.73,198376.0,31.64,31.75,31.64,31.73,198376.0
2021-04-07 14:15:00,31.73,31.75,31.6,31.69,234204.0,31.73,31.75,31.6,31.69,234204.0
2021-04-07 14:20:00,31.68,31.7,31.63,31.67,179215.0,31.68,31.7,31.63,31.67,179215.0
2021-04-07 14:25:00,31.67,31.69,31.59,31.6,95149.0,31.67,31.69,31.59,31.6,95149.0
2021-04-07 14:30:00,31.6,31.69,31.57,31.67,132017.0,31.6,31.69,31.57,31.67,132017.0
2021-04-07 14:35:00,31.68,31.69,31.62,31.67,117450.0,31.68,31.69,31.62,31.67,117450.0
2021-04-07 14:40:00,31.68,31.76,31.66,31.76,125313.0,31.68,31.76,31.66,31.76,125313.0
2021-04-07 14:45:00,31.75,31.82,31.75,31.81,188949.0,31.75,31.82,31.75,31.81,188949.0
2021-04-07 14:50:00,31.81,31.83,31.61,31.66,275678.0,31.81,31.83,31.61,31.66,275678.0
2021-04-07 14:55:00,31.66,31.71,31.62,31.65,94325.0,31.66,31.71,31.62,31.65,94325.0
2021-04-07 15:00:00,31.66,31.75,31.65,31.7,174790.0,31.66,31.75,31.65,31.7,174790.0
2021-04-07 15:05:00,31.7,31.72,31.62,31.67,201064.0,31.7,31.72,31.62,31.67,201064.0
2021-04-07 15:10:00,31.66,31.67,31.56,31.57,202117.0,31.66,31.67,31.56,31.57,202117.0
2021-04-07 15:15:00,31.56,31.61,31.52,31.61,260807.0,31.56,31.61,31.52,31.61,260807.0
2021-04-07 15:20:00,31.61,31.72,31.6,31.61,352479.0,31.61,31.72,31.6,31.61,352479.0
2021-04-07 15:25:00,31.62,31.62,31.36,31.39,507295.0,31.62,31.62,31.36,31.39,507295.0
2021-04-07 15:30:00,31.39,31.48,31.39,31.43,341750.0,31.39,31.48,31.39,31.43,341750.0
2021-04-07 15:35:00,31.43,31.45,31.3,31.33,426370.0,31.43,31.45,31.3,31.33,426370.0
2021-04-07 15:40:00,31.33,31.36,31.25,31.27,445948.0,31.33,31.36,31.25,31.27,445948.0
2021-04-07 15:45:00,31.27,31.4,31.27,31.35,457066.0,31.27,31.4,31.27,31.35,457066.0
2021-04-07 15:50:00,31.35,31.36,31.2,31.27,826860.0,31.35,31.36,31.2,31.27,826860.0
2021-04-07 15:55:00,31.27,31.32,31.21,31.31,830631.0,31.27,31.32,31.21,31.31,830631.0
2021-04-08 09:30:00,31.3,31.3,30.58,30.64,1221065.0,31.3,31.3,30.58,30.64,1221065.0
2021-04-08 09:35:00,30.65,30.79,30.36,30.49,858617.0,30.65,30.79,30.36,30.49,858617.0
2021-04-08 09:40:00,30.5,30.5,30.05,30.15,1252449.0,30.5,30.5,30.05,30.15,1252449.0
2021-04-08 09:45:00,30.16,30.2,29.85,30.1,1383943.0,30.16,30.2,29.85,30.1,1383943.0
2021-04-08 09:50:00,30.09,30.16,29.97,29.98,776715.0,30.09,30.16,29.97,29.98,776715.0
2021-04-08 09:55:00,29.99,30.12,29.9,29.92,875896.0,29.99,30.12,29.9,29.92,875896.0
2021-04-08 10:00:00,29.93,29.98,29.7,29.71,986466.0,29.93,29.98,29.7,29.71,986466.0
2021-04-08 10:05:00,29.71,29.76,29.37,29.66,1352877.0,29.71,29.76,29.37,29.66,1352877.0
2021-04-08 10:10:00,29.66,29.88,29.6,29.85,716925.0,29.66,29.88,29.6,29.85,716925.0
2021-04-08 10:15:00,29.85,30.03,29.83,30.03,527956.0,29.85,30.03,29.83,30.03,527956.0
2021-04-08 10:20:00,30.03,30.14,29.96,30.01,581749.0,30.03,30.14,29.96,30.01,581749.0
2021-04-08 10:25:00,30.0,30.0,29.84,29.95,412145.0,30.0,30.0,29.84,29.95,412145.0
2021-04-08 10:30:00,29.95,29.95,29.72,29.75,533013.0,29.95,29.95,29.72,29.75,533013.0
2021-04-08 10:35:00,29.75,29.9,29.7,29.9,389562.0,29.75,29.9,29.7,29.9,389562.0
2021-04-08 10:40:00,29.91,30.04,29.86,29.97,563066.0,29.91,30.04,29.86,29.97,563066.0
2021-04-08 10:45:00,29.98,29.99,29.76,29.78,498093.0,29.98,29.99,29.76,29.78,498093.0
2021-04-08 10:50:00,29.78,29.86,29.68,29.84,407789.0,29.78,29.86,29.68,29.84,407789.0
2021-04-08 10:55:00,29.84,29.97,29.81,29.95,314319.0,29.84,29.97,29.81,29.95,314319.0
2021-04-08 11:00:00,29.96,30.08,29.94,30.05,299350.0,29.96,30.08,29.94,30.05,299350.0
2021-04-08 11:05:00,30.05,30.13,30.0,30.13,286806.0,30.05,30.13,30.0,30.13,286806.0
2021-04-08 11:10:00,30.13,30.23,30.02,30.05,396831.0,30.13,30.23,30.02,30.05,396831.0
2021-04-08 11:15:00,30.04,30.08,29.96,30.05,265477.0,30.04,30.08,29.96,30.05,265477.0
2021-04-08 11:20:00,30.06,30.14,30.0,30.1,174497.0,30.06,30.14,30.0,30.1,174497.0
2021-04-08 11:25:00,30.1,30.16,30.08,30.1,137669.0,30.1,30.16,30.08,30.1,137669.0
2021-04-08 11:30:00,30.1,30.19,30.06,30.18,166994.0,30.1,30.19,30.06,30.18,166994.0
2021-04-08 11:35:00,30.17,30.28,30.16,30.27,234684.0,30.17,30.28,30.16,30.27,234684.0
2021-04-08 11:40:00,30.27,30.35,30.25,30.32,282846.0,30.27,30.35,30.25,30.32,282846.0
2021-04-08 11:45:00,30.31,30.35,30.23,30.24,221740.0,30.31,30.35,30.23,30.24,221740.0
2021-04-08 11:50:00,30.24,30.4,30.21,30.38,222318.0,30.24,30.4,30.21,30.38,222318.0
2021-04-08 11:55:00,30.39,30.5,30.39,30.5,347523.0,30.39,30.5,30.39,30.5,347523.0
2021-04-08 12:00:00,30.5,30.55,30.43,30.48,327607.0,30.5,30.55,30.43,30.48,327607.0
2021-04-08 12:05:00,30.48,30.63,30.45,30.5,382696.0,30.48,30.63,30.45,30.5,382696.0
2021-04-08 12:10:00,30.51,30.64,30.5,30.61,155973.0,30.51,30.64,30.5,30.61,155973.0
2021-04-08 12:15:00,30.62,30.66,30.47,30.48,276620.0,30.62,30.66,30.47,30.48,276620.0
2021-04-08 12:20:00,30.49,30.58,30.47,30.55,242939.0,30.49,30.58,30.47,30.55,242939.0
2021-04-08 12:25:00,30.54,30.67,30.5,30.64,207350.0,30.54,30.67,30.5,30.64,207350.0
2021-04-08 12:30:00,30.64,30.69,30.57,30.62,257162.0,30.64,30.69,30.57,30.62,257162.0
2021-04-08 12:35:00,30.62,30.7,30.56,30.63,164503.0,30.62,30.7,30.56,30.63,164503.0
2021-04-08 12:40:00,30.63,30.65,30.54,30.55,123083.0,30.63,30.65,30.54,30.55,123083.0
2021-04-08 12:45:00,30.55,30.65,30.53,30.65,125283.0,30.55,30.65,30.53,30.65,125283.0
2021-04-08 12:50:00,30.65,30.73,30.58,30.61,199054.0,30.65,30.73,30.58,30.61,199054.0
2021-04-08 12:55:00,30.61,30.69,30.57,30.67,137025.0,30.61,30.69,30.57,30.67,137025.0
2021-04-08 13:00:00,30.68,30.78,30.67,30.71,149881.0,30.68,30.78,30.67,30.71,149881.0
2021-04-08 13:05:00,30.7,30.77,30.69,30.76,128155.0,30.7,30.77,30.69,30.76,128155.0
2021-04-08 13:10:00,30.76,30.76,30.64,30.68,163312.0,30.76,30.76,30.64,30.68,163312.0
2021-04-08 13:15:00,30.68,30.76,30.65,30.74,160038.0,30.68,30.76,30.65,30.74,160038.0
2021-04-08 13:20:00,30.74,30.77,30.67,30.71,175072.0,30.74,30.77,30.67,30.71,175072.0
2021-04-08 13:25:00,30.71,30.72,30.54,30.58,250820.0,30.71,30.72,30.54,30.58,250820.0
2021-04-08 13:30:00,30.58,30.63,30.48,30.51,233444.0,30.58,30.63,30.48,30.51,233444.0
2021-04-08 13:35:00,30.5,30.51,30.43,30.49,177161.0,30.5,30.51,30.43,30.49,177161.0
2021-04-08 13:40:00,30.49,30.55,30.41,30.53,108919.0,30.49,30.55,30.41,30.53,108919.0
2021-04-08 13:45:00,30.53,30.54,30.46,30.5,78494.0,30.53,30.54,30.46,30.5,78494.0
2021-04-08 13:50:00,30.51,30.52,30.44,30.46,49469.0,30.51,30.52,30.44,30.46,49469.0
2021-04-08 13:55:00,30.47,30.65,30.46,30.6,133202.0,30.47,30.65,30.46,30.6,133202.0
2021-04-08 14:00:00,30.6,30.73,30.58,30.72,115454.0,30.6,30.73,30.58,30.72,115454.0
2021-04-08 14:05:00,30.71,30.79,30.67,30.68,199863.0,30.71,30.79,30.67,30.68,199863.0
2021-04-08 14:10:00,30.68,30.71,30.64,30.68,97179.0,30.68,30.71,30.64,30.68,97179.0
2021-04-08 14:15:00,30.68,30.69,30.59,30.61,122319.0,30.68,30.69,30.59,30.61,122319.0
2021-04-08 14:20:00,30.61,30.63,30.46,30.52,204837.0,30.61,30.63,30.46,30.52,204837.0
2021-04-08 14:25:00,30.52,30.54,30.43,30.46,210655.0,30.52,30.54,30.43,30.46,210655.0
2021-04-08 14:30:00,30.46,30.47,30.4,30.41,195211.0,30.46,30.47,30.4,30.41,195211.0
2021-04-08 14:35:00,30.41,30.44,30.38,30.39,250985.0,30.41,30.44,30.38,30.39,250985.0
2021-04-08 14:40:00,30.39,30.43,30.37,30.37,178042.0,30.39,30.43,30.37,30.37,178042.0
2021-04-08 14:45:00,30.38,30.38,30.28,30.3,335774.0,30.38,30.38,30.28,30.3,335774.0
2021-04-08 14:50:00,30.3,30.46,30.29,30.46,216545.0,30.3,30.46,30.29,30.46,216545.0
2021-04-08 14:55:00,30.46,30.54,30.45,30.51,241286.0,30.46,30.54,30.45,30.51,241286.0
2021-04-08 15:00:00,30.53,30.57,30.5,30.51,108862.0,30.53,30.57,30.5,30.51,108862.0
2021-04-08 15:05:00,30.51,30.58,30.5,30.58,110777.0,30.51,30.58,30.5,30.58,110777.0
2021-04-08 15:10:00,30.58,30.59,30.45,30.49,176805.0,30.58,30.59,30.45,30.49,176805.0
2021-04-08 15:15:00,30.48,30.58,30.48,30.56,114742.0,30.48,30.58,30.48,30.56,114742.0
2021-04-08 15:20:00,30.57,30.6,30.51,30.56,147053.0,30.57,30.6,30.51,30.56,147053.0
2021-04-08 15:25:00,30.57,30.58,30.49,30.57,174081.0,30.57,30.58,30.49,30.57,174081.0
2021-04-08 15:30:00,30.57,30.62,30.45,30.45,201327.0,30.57,30.62,30.45,30.45,201327.0
2021-04-08 15:35:00,30.46,30.52,30.45,30.48,123550.0,30.46,30.52,30.45,30.48,123550.0
2021-04-08 15:40:00,30.49,30.51,30.46,30.48,161435.0,30.49,30.51,30.46,30.48,161435.0
2021-04-08 15:45:00,30.48,30.57,30.44,30.56,285662.0,30.48,30.57,30.44,30.56,285662.0
2021-04-08 15:50:00,30.56,30.65,30.53,30.65,337811.0,30.56,30.65,30.53,30.65,337811.0
2021-04-08 15:55:00,30.64,30.65,30.58,30.62,473075.0,30.64,30.65,30.58,30.62,473075.0
2021-04-09 09:30:00,30.56,30.66,30.23,30.41,722432.0,30.56,30.66,30.23,30.41,722432.0
2021-04-09 09:35:00,30.41,30.61,30.38,30.58,515919.0,30.41,30.61,30.38,30.58,515919.0
2021-04-09 09:40:00,30.58,30.9,30.49,30.78,634859.0,30.58,30.9,30.49,30.78,634859.0
2021-04-09 09:45:00,30.79,30.88,30.68,30.69,510804.0,30.79,30.88,30.68,30.69,510804.0
2021-04-09 09:50:00,30.69,30.85,30.6,30.78,442490.0,30.69,30.85,30.6,30.78,442490.0
2021-04-09 09:55:00,30.78,30.93,30.75,30.86,407363.0,30.78,30.93,30.75,30.86,407363.0
2021-04-09 10:00:00,30.86,31.07,30.79,30.79,630341.0,30.86,31.07,30.79,30.79,630341.0
2021-04-09 10:05:00,30.8,30.84,30.64,30.72,431001.0,30.8,30.84,30.64,30.72,431001.0
2021-04-09 10:10:00,30.73,30.8,30.61,30.65,323621.0,30.73,30.8,30.61,30.65,323621.0
2021-04-09 10:15:00,30.65,30.79,30.58,30.6,279196.0,30.65,30.79,30.58,30.6,279196.0
2021-04-09 10:20:00,30.6,30.65,30.49,30.56,291636.0,30.6,30.65,30.49,30.56,291636.0
2021-04-09 10:25:00,30.55,30.55,30.37,30.38,231264.0,30.55,30.55,30.37,30.38,231264.0
2021-04-09 10:30:00,30.37,30.42,30.29,30.38,324338.0,30.37,30.42,30.29,30.38,324338.0
2021-04-09 10:35:00,30.39,30.56,30.38,30.48,277181.0,30.39,30.56,30.38,30.48,277181.0
2021-04-09 10:40:00,30.48,30.51,30.4,30.49,149390.0,30.48,30.51,30.4,30.49,149390.0
2021-04-09 10:45:00,30.49,30.75,30.48,30.72,248519.0,30.49,30.75,30.48,30.72,248519.0
2021-04-09 10:50:00,30.71,30.73,30.63,30.66,167034.0,30.71,30.73,30.63,30.66,167034.0
2021-04-09 10:55:00,30.66,30.69,30.55,30.62,117899.0,30.66,30.69,30.55,30.62,117899.0
2021-04-09 11:00:00,30.62,30.7,30.59,30.64,105199.0,30.62,30.7,30.59,30.64,105199.0
2021-04-09 11:05:00,30.64,30.69,30.53,30.55,141654.0,30.64,30.69,30.53,30.55,141654.0
2021-04-09 11:10:00,30.55,30.62,30.53,30.58,56343.0,30.55,30.62,30.53,30.58,56343.0
2021-04-09 11:15:00,30.58,30.67,30.53,30.54,120851.0,30.58,30.67,30.53,30.54,120851.0
2021-04-09 11:20:00,30.54,30.55,30.4,30.42,108868.0,30.54,30.55,30.4,30.42,108868.0
2021-04-09 11:25:00,30.42,30.53,30.41,30.49,166114.0,30.42,30.53,30.41,30.49,166114.0
2021-04-09 11:30:00,30.5,30.58,30.43,30.43,162822.0,30.5,30.58,30.43,30.43,162822.0
2021-04-09 11:35:00,30.43,30.54,30.37,30.46,150670.0,30.43,30.54,30.37,30.46,150670.0
2021-04-09 11:40:00,30.46,30.48,30.39,30.45,120476.0,30.46,30.48,30.39,30.45,120476.0
2021-04-09 11:45:00,30.45,30.49,30.39,30.45,100318.0,30.45,30.49,30.39,30.45,100318.0
2021-04-09 11:50:00,30.46,30.51,30.43,30.51,128616.0,30.46,30.51,30.43,30.51,128616.0
2021-04-09 11:55:00,30.49,30.49,30.39,30.4,116031.0,30.49,30.49,30.39,30.4,116031.0
2021-04-09 12:00:00,30.4,30.43,30.34,30.38,143080.0,30.4,30.43,30.34,30.38,143080.0
2021-04-09 12:05:00,30.37,30.4,30.34,30.35,96263.0,30.37,30.4,30.34,30.35,96263.0
2021-04-09 12:10:00,30.34,30.35,30.29,30.32,161997.0,30.34,30.35,30.29,30.32,161997.0
2021-04-09 12:15:00,30.33,30.41,30.32,30.33,149426.0,30.33,30.41,30.32,30.33,149426.0
2021-04-09 12:20:00,30.33,30.39,30.31,30.36,106214.0,30.33,30.39,30.31,30.36,106214.0
2021-04-09 12:25:00,30.36,30.44,30.34,30.44,105625.0,30.36,30.44,30.34,30.44,105625.0
2021-04-09 12:30:00,30.44,30.47,30.42,30.42,63972.0,30.44,30.47,30.42,30.42,63972.0
2021-04-09 12:35:00,30.42,30.51,30.41,30.5,57994.0,30.42,30.51,30.41,30.5,57994.0
2021-04-09 12:40:00,30.5,30.59,30.49,30.56,102888.0,30.5,30.59,30.49,30.56,102888.0
2021-04-09 12:45:00,30.57,30.64,30.5,30.51,182536.0,30.57,30.64,30.5,30.51,182536.0
2021-04-09 12:50:00,30.52,30.56,30.51,30.53,69768.0,30.52,30.56,30.51,30.53,69768.0
2021-04-09 12:55:00,30.53,30.62,30.51,30.58,131461.0,30.53,30.62,30.51,30.58,131461.0
2021-04-09 13:00:00,30.59,30.63,30.48,30.49,131550.0,30.59,30.63,30.48,30.49,131550.0
2021-04-09 13:05:00,30.5,30.51,30.38,30.44,182136.0,30.5,30.51,30.38,30.44,182136.0
2021-04-09 13:10:00,30.43,30.45,30.38,30.41,88968.0,30.43,30.45,30.38,30.41,88968.0
2021-04-09 13:15:00,30.41,30.45,30.4,30.43,122348.0,30.41,30.45,30.4,30.43,122348.0
2021-04-09 13:20:00,30.43,30.45,30.42,30.44,95779.0,30.43,30.45,30.42,30.44,95779.0
2021-04-09 13:25:00,30.45,30.5,30.45,30.45,103873.0,30.45,30.5,30.45,30.45,103873.0
2021-04-09 13:30:00,30.46,30.46,30.42,30.46,90521.0,30.46,30.46,30.42,30.46,90521.0
2021-04-09 13:35:00,30.46,30.59,30.44,30.57,250678.0,30.46,30.59,30.44,30.57,250678.0
2021-04-09 13:40:00,30.57,30.6,30.49,30.52,152455.0,30.57,30.6,30.49,30.52,152455.0
2021-04-09 13:45:00,30.52,30.53,30.5,30.52,231560.0,30.52,30.53,30.5,30.52,231560.0
2021-04-09 13:50:00,30.52,30.53,30.44,30.47,148322.0,30.52,30.53,30.44,30.47,148322.0
2021-04-09 13:55:00,30.47,30.53,30.45,30.45,121958.0,30.47,30.53,30.45,30.45,121958.0
2021-04-09 14:00:00,30.46,30.47,30.42,30.42,56001.0,30.46,30.47,30.42,30.42,56001.0
2021-04-09 14:05:00,30.42,30.43,30.31,30.32,139918.0,30.42,30.43,30.31,30.32,139918.0
2021-04-09 14:10:00,30.33,30.41,30.31,30.38,248251.0,30.33,30.41,30.31,30.38,248251.0
2021-04-09 14:15:00,30.37,30.43,30.37,30.4,134426.0,30.37,30.43,30.37,30.4,134426.0
2021-04-09 14:20:00,30.4,30.4,30.29,30.36,217442.0,30.4,30.4,30.29,30.36,217442.0
2021-04-09 14:25:00,30.35,30.44,30.33,30.36,165436.0,30.35,30.44,30.33,30.36,165436.0
2021-04-09 14:30:00,30.36,30.42,30.35,30.4,84916.0,30.36,30.42,30.35,30.4,84916.0
2021-04-09 14:35:00,30.41,30.46,30.36,30.45,88324.0,30.41,30.46,30.36,30.45,88324.0
2021-04-09 14:40:00,30.45,30.48,30.4,30.45,132583.0,30.45,30.48,30.4,30.45,132583.0
2021-04-09 14:45:00,30.45,30.54,30.45,30.51,130646.0,30.45,30.54,30.45,30.51,130646.0
2021-04-09 14:50:00,30.5,30.52,30.42,30.43,82258.0,30.5,30.52,30.42,30.43,82258.0
2021-04-09 14:55:00,30.42,30.5,30.41,30.49,99956.0,30.42,30.5,30.41,30.49,99956.0
2021-04-09 15:00:00,30.49,30.51,30.45,30.45,81838.0,30.49,30.51,30.45,30.45,81838.0
2021-04-09 15:05:00,30.46,30.5,30.39,30.42,131070.0,30.46,30.5,30.39,30.42,131070.0
2021-04-09 15:10:00,30.42,30.42,30.35,30.37,78587.0,30.42,30.42,30.35,30.37,78587.0
2021-04-09 15:15:00,30.36,30.4,30.31,30.34,152107.0,30.36,30.4,30.31,30.34,152107.0
2021-04-09 15:20:00,30.34,30.44,30.33,30.41,184900.0,30.34,30.44,30.33,30.41,184900.0
2021-04-09 15:25:00,30.42,30.51,30.42,30.48,195232.0,30.42,30.51,30.42,30.48,195232.0
2021-04-09 15:30:00,30.48,30.52,30.48,30.5,90997.0,30.48,30.52,30.48,30.5,90997.0
2021-04-09 15:35:00,30.5,30.54,30.48,30.49,114400.0,30.5,30.54,30.48,30.49,114400.0
2021-04-09 15:40:00,30.49,30.51,30.47,30.49,122105.0,30.49,30.51,30.47,30.49,122105.0
2021-04-09 15:45:00,30.48,30.55,30.47,30.52,134784.0,30.48,30.55,30.47,30.52,134784.0
2021-04-09 15:50:00,30.53,30.6,30.53,30.55,202793.0,30.53,30.6,30.53,30.55,202793.0
2021-04-09 15:55:00,30.55,30.56,30.48,30.54,451036.0,30.55,30.56,30.48,30.54,451036.0
2021-04-12 09:30:00,30.03,30.1,29.6,29.63,845787.0,30.03,30.1,29.6,29.63,845787.0
2021-04-12 09:35:00,29.64,29.71,29.36,29.43,670953.0,29.64,29.71,29.36,29.43,670953.0
2021-04-12 09:40:00,29.44,29.55,29.3,29.49,572840.0,29.44,29.55,29.3,29.49,572840.0
2021-04-12 09:45:00,29.49,29.53,29.13,29.23,621319.0,29.49,29.53,29.13,29.23,621319.0
2021-04-12 09:50:00,29.24,29.25,29.0,29.09,752819.0,29.24,29.25,29.0,29.09,752819.0
2021-04-12 09:55:00,29.1,29.1,28.89,29.0,774554.0,29.1,29.1,28.89,29.0,774554.0
2021-04-12 10:00:00,29.0,29.1,28.85,28.88,612602.0,29.0,29.1,28.85,28.88,612602.0
2021-04-12 10:05:00,28.89,29.04,28.83,29.03,465241.0,28.89,29.04,28.83,29.03,465241.0
2021-04-12 10:10:00,29.02,29.03,28.77,28.88,511663.0,29.02,29.03,28.77,28.88,511663.0
2021-04-12 10:15:00,28.88,29.03,28.83,29.03,429496.0,28.88,29.03,28.83,29.03,429496.0
2021-04-12 10:20:00,29.02,29.14,28.98,29.12,386859.0,29.02,29.14,28.98,29.12,386859.0
2021-04-12 10:25:00,29.13,29.25,29.09,29.25,395433.0,29.13,29.25,29.09,29.25,395433.0
2021-04-12 10:30:00,29.25,29.26,29.04,29.1,297441.0,29.25,29.26,29.04,29.1,297441.0
2021-04-12 10:35:00,29.1,29.13,29.01,29.11,216037.0,29.1,29.13,29.01,29.11,216037.0
2021-04-12 10:40:00,29.12,29.16,29.04,29.06,191898.0,29.12,29.16,29.04,29.06,191898.0
2021-04-12 10:45:00,29.06,29.15,28.98,29.14,280782.0,29.06,29.15,28.98,29.14,280782.0
2021-04-12 10:50:00,29.14,29.15,28.96,28.99,199275.0,29.14,29.15,28.96,28.99,199275.0
2021-04-12 10:55:00,28.98,29.12,28.96,29.11,217461.0,28.98,29.12,28.96,29.11,217461.0
2021-04-12 11:00:00,29.1,29.12,28.93,29.0,204309.0,29.1,29.12,28.93,29.0,204309.0
2021-04-12 11:05:00,29.0,29.03,28.87,28.99,235167.0,29.0,29.03,28.87,28.99,235167.0
2021-04-12 11:10:00,28.99,29.09,28.96,29.01,124943.0,28.99,29.09,28.96,29.01,124943.0
2021-04-12 11:15:00,29.02,29.11,29.02,29.1,146829.0,29.02,29.11,29.02,29.1,146829.0
2021-04-12 11:20:00,29.1,29.13,29.06,29.12,93457.0,29.1,29.13,29.06,29.12,93457.0
2021-04-12 11:25:00,29.12,29.17,29.06,29.09,111438.0,29.12,29.17,29.06,29.09,111438.0
2021-04-12 11:30:00,29.09,29.15,29.04,29.07,125549.0,29.09,29.15,29.04,29.07,125549.0
2021-04-12 11:35:00,29.08,29.23,29.04,29.19,201349.0,29.08,29.23,29.04,29.19,201349.0
2021-04-12 11:40:00,29.2,29.28,29.16,29.23,174784.0,29.2,29.28,29.16,29.23,174784.0
2021-04-12 11:45:00,29.24,29.27,29.21,29.26,113611.0,29.24,29.27,29.21,29.26,113611.0
2021-04-12 11:50:00,29.26,29.31,29.24,29.29,118742.0,29.26,29.31,29.24,29.29,118742.0
2021-04-12 11:55:00,29.29,29.29,29.25,29.27,73647.0,29.29,29.29,29.25,29.27,73647.0
2021-04-12 12:00:00,29.27,29.29,29.19,29.2,91987.0,29.27,29.29,29.19,29.2,91987.0
2021-04-12 12:05:00,29.2,29.26,29.18,29.24,70403.0,29.2,29.26,29.18,29.24,70403.0
2021-04-12 12:10:00,29.24,29.29,29.2,29.23,163121.0,29.24,29.29,29.2,29.23,163121.0
2021-04-12 12:15:00,29.23,29.25,29.19,29.24,89428.0,29.23,29.25,29.19,29.24,89428.0
2021-04-12 12:20:00,29.24,29.29,29.21,29.28,58491.0,29.24,29.29,29.21,29.28,58491.0
2021-04-12 12:25:00,29.28,29.33,29.26,29.27,110790.0,29.28,29.33,29.26,29.27,110790.0
2021-04-12 12:30:00,29.28,29.37,29.24,29.32,164034.0,29.28,29.37,29.24,29.32,164034.0
2021-04-12 12:35:00,29.31,29.32,29.27,29.3,90151.0,29.31,29.32,29.27,29.3,90151.0
2021-04-12 12:40:00,29.29,29.36,29.26,29.35,107263.0,29.29,29.36,29.26,29.35,107263.0
2021-04-12 12:45:00,29.35,29.39,29.33,29.36,74209.0,29.35,29.39,29.33,29.36,74209.0
2021-04-12 12:50:00,29.36,29.39,29.33,29.38,85226.0,29.36,29.39,29.33,29.38,85226.0
2021-04-12 12:55:00,29.39,29.42,29.33,29.36,81644.0,29.39,29.42,29.33,29.36,81644.0
2021-04-12 13:00:00,29.35,29.36,29.31,29.35,73309.0,29.35,29.36,29.31,29.35,73309.0
2021-04-12 13:05:00,29.35,29.38,29.34,29.35,67133.0,29.35,29.38,29.34,29.35,67133.0
2021-04-12 13:10:00,29.36,29.36,29.23,29.25,95759.0,29.36,29.36,29.23,29.25,95759.0
2021-04-12 13:15:00,29.25,29.28,29.22,29.26,62727.0,29.25,29.28,29.22,29.26,62727.0
2021-04-12 13:20:00,29.26,29.28,29.19,29.25,89070.0,29.26,29.28,29.19,29.25,89070.0
2021-04-12 13:25:00,29.26,29.27,29.21,29.24,55568.0,29.26,29.27,29.21,29.24,55568.0
2021-04-12 13:30:00,29.23,29.24,29.12,29.15,126806.0,29.23,29.24,29.12,29.15,126806.0
2021-04-12 13:35:00,29.14,29.15,29.1,29.14,67874.0,29.14,29.15,29.1,29.14,67874.0
2021-04-12 13:40:00,29.13,29.2,29.12,29.17,61832.0,29.13,29.2,29.12,29.17,61832.0
2021-04-12 13:45:00,29.17,29.2,29.07,29.08,100215.0,29.17,29.2,29.07,29.08,100215.0
2021-04-12 13:50:00,29.08,29.1,28.99,29.04,168116.0,29.08,29.1,28.99,29.04,168116.0
2021-04-12 13:55:00,29.05,29.09,29.01,29.08,77837.0,29.05,29.09,29.01,29.08,77837.0
2021-04-12 14:00:00,29.08,29.14,29.02,29.05,71455.0,29.08,29.14,29.02,29.05,71455.0
2021-04-12 14:05:00,29.04,29.08,29.01,29.05,98473.0,29.04,29.08,29.01,29.05,98473.0
2021-04-12 14:10:00,29.06,29.12,29.04,29.11,59738.0,29.06,29.12,29.04,29.11,59738.0
2021-04-12 14:15:00,29.12,29.15,29.1,29.11,109074.0,29.12,29.15,29.1,29.11,109074.0
2021-04-12 14:20:00,29.12,29.17,29.1,29.14,69148.0,29.12,29.17,29.1,29.14,69148.0
2021-04-12 14:25:00,29.14,29.17,29.13,29.17,59924.0,29.14,29.17,29.13,29.17,59924.0
2021-04-12 14:30:00,29.17,29.24,29.17,29.18,92357.0,29.17,29.24,29.17,29.18,92357.0
2021-04-12 14:35:00,29.18,29.22,29.16,29.17,64491.0,29.18,29.22,29.16,29.17,64491.0
2021-04-12 14:40:00,29.17,29.2,29.14,29.18,62002.0,29.17,29.2,29.14,29.18,62002.0
2021-04-12 14:45:00,29.18,29.23,29.16,29.21,60825.0,29.18,29.23,29.16,29.21,60825.0
2021-04-12 14:50:00,29.21,29.22,29.15,29.18,55367.0,29.21,29.22,29.15,29.18,55367.0
2021-04-12 14:55:00,29.18,29.2,29.16,29.17,45287.0,29.18,29.2,29.16,29.17,45287.0
2021-04-12 15:00:00,29.17,29.18,29.1,29.13,69379.0,29.17,29.18,29.1,29.13,69379.0
2021-04-12 15:05:00,29.13,29.18,29.12,29.17,40501.0,29.13,29.18,29.12,29.17,40501.0
2021-04-12 15:10:00,29.16,29.23,29.15,29.2,53267.0,29.16,29.23,29.15,29.2,53267.0
2021-04-12 15:15:00,29.2,29.22,29.17,29.2,61921.0,29.2,29.22,29.17,29.2,61921.0
2021-04-12 15:20:00,29.2,29.35,29.19,29.34,160614.0,29.2,29.35,29.19,29.34,160614.0
2021-04-12 15:25:00,29.35,29.37,29.3,29.3,106770.0,29.35,29.37,29.3,29.3,106770.0
2021-04-12 15:30:00,29.3,29.3,29.21,29.23,139465.0,29.3,29.3,29.21,29.23,139465.0
2021-04-12 15:35:00,29.22,29.26,29.2,29.23,91752.0,29.22,29.26,29.2,29.23,91752.0
2021-04-12 15:40:00,29.23,29.29,29.21,29.25,145394.0,29.23,29.29,29.21,29.25,145394.0
2021-04-12 15:45:00,29.25,29.26,29.12,29.12,186703.0,29.25,29.26,29.12,29.12,186703.0
2021-04-12 15:50:00,29.12,29.27,29.12,29.26,282856.0,29.12,29.27,29.12,29.26,282856.0
2021-04-12 15:55:00,29.26,29.27,29.2,29.26,492979.0,29.26,29.27,29.2,29.26,492979.0
2021-04-13 09:30:00,28.3,29.09,28.17,28.75,1199978.0,28.3,29.09,28.17,28.75,1199978.0
2021-04-13 09:35:00,28.75,28.85,28.61,28.69,396157.0,28.75,28.85,28.61,28.69,396157.0
2021-04-13 09:40:00,28.68,28.69,28.39,28.47,529403.0,28.68,28.69,28.39,28.47,529403.0
2021-04-13 09:45:00,28.46,28.53,28.29,28.32,599338.0,28.46,28.53,28.29,28.32,599338.0
2021-04-13 09:50:00,28.32,28.54,28.24,28.44,440943.0,28.32,28.54,28.24,28.44,440943.0
2021-04-13 09:55:00,28.45,28.45,28.34,28.43,272627.0,28.45,28.45,28.34,28.43,272627.0
2021-04-13 10:00:00,28.43,28.59,28.33,28.57,362306.0,28.43,28.59,28.33,28.57,362306.0
2021-04-13 10:05:00,28.56,28.74,28.5,28.59,284473.0,28.56,28.74,28.5,28.59,284473.0
2021-04-13 10:10:00,28.59,28.72,28.54,28.62,287848.0,28.59,28.72,28.54,28.62,287848.0
2021-04-13 10:15:00,28.6,28.75,28.54,28.71,226814.0,28.6,28.75,28.54,28.71,226814.0
2021-04-13 10:20:00,28.71,28.88,28.71,28.78,265772.0,28.71,28.88,28.71,28.78,265772.0
2021-04-13 10:25:00,28.8,28.99,28.8,28.94,332105.0,28.8,28.99,28.8,28.94,332105.0
2021-04-13 10:30:00,28.94,29.05,28.9,29.01,255316.0,28.94,29.05,28.9,29.01,255316.0
2021-04-13 10:35:00,29.01,29.09,28.99,29.01,237802.0,29.01,29.09,28.99,29.01,237802.0
2021-04-13 10:40:00,29.01,29.15,28.97,29.09,238194.0,29.01,29.15,28.97,29.09,238194.0
2021-04-13 10:45:00,29.09,29.11,29.03,29.05,151292.0,29.09,29.11,29.03,29.05,151292.0
2021-04-13 10:50:00,29.05,29.16,28.98,29.14,221349.0,29.05,29.16,28.98,29.14,221349.0
2021-04-13 10:55:00,29.15,29.19,29.06,29.18,171486.0,29.15,29.19,29.06,29.18,171486.0
2021-04-13 11:00:00,29.18,29.19,29.08,29.15,183965.0,29.18,29.19,29.08,29.15,183965.0
2021-04-13 11:05:00,29.16,29.34,29.16,29.28,288674.0,29.16,29.34,29.16,29.28,288674.0
2021-04-13 11:10:00,29.28,29.36,29.27,29.28,183849.0,29.28,29.36,29.27,29.28,183849.0
2021-04-13 11:15:00,29.28,29.33,29.25,29.3,128575.0,29.28,29.33,29.25,29.3,128575.0
2021-04-13 11:20:00,29.29,29.3,29.17,29.2,144070.0,29.29,29.3,29.17,29.2,144070.0
2021-04-13 11:25:00,29.2,29.24,29.17,29.18,94922.0,29.2,29.24,29.17,29.18,94922.0
2021-04-13 11:30:00,29.19,29.3,29.19,29.25,125801.0,29.19,29.3,29.19,29.25,125801.0
2021-04-13 11:35:00,29.26,29.28,29.18,29.19,91830.0,29.26,29.28,29.18,29.19,91830.0
2021-04-13 11:40:00,29.19,29.21,29.11,29.12,96131.0,29.19,29.21,29.11,29.12,96131.0
2021-04-13 11:45:00,29.13,29.18,29.11,29.13,109329.0,29.13,29.18,29.11,29.13,109329.0
2021-04-13 11:50:00,29.13,29.2,29.09,29.16,69812.0,29.13,29.2,29.09,29.16,69812.0
2021-04-13 11:55:00,29.16,29.17,29.1,29.17,77953.0,29.16,29.17,29.1,29.17,77953.0
2021-04-13 12:00:00,29.18,29.18,29.13,29.16,54385.0,29.18,29.18,29.13,29.16,54385.0
2021-04-13 12:05:00,29.16,29.27,29.13,29.21,77541.0,29.16,29.27,29.13,29.21,77541.0
2021-04-13 12:10:00,29.21,29.26,29.18,29.21,150108.0,29.21,29.26,29.18,29.21,150108.0
2021-04-13 12:15:00,29.22,29.25,29.19,29.21,101117.0,29.22,29.25,29.19,29.21,101117.0
2021-04-13 12:20:00,29.21,29.24,29.17,29.22,47237.0,29.21,29.24,29.17,29.22,47237.0
2021-04-13 12:25:00,29.23,29.24,29.06,29.09,143727.0,29.23,29.24,29.06,29.09,143727.0
2021-04-13 12:30:00,29.08,29.08,29.02,29.04,119589.0,29.08,29.08,29.02,29.04,119589.0
2021-04-13 12:35:00,29.05,29.08,29.02,29.03,59067.0,29.05,29.08,29.02,29.03,59067.0
2021-04-13 12:40:00,29.03,29.04,28.95,28.98,70281.0,29.03,29.04,28.95,28.98,70281.0
2021-04-13 12:45:00,28.98,28.99,28.93,28.99,70807.0,28.98,28.99,28.93,28.99,70807.0
2021-04-13 12:50:00,28.98,29.08,28.97,29.07,80744.0,28.98,29.08,28.97,29.07,80744.0
2021-04-13 12:55:00,29.07,29.07,28.98,29.04,56423.0,29.07,29.07,28.98,29.04,56423.0
2021-04-13 13:00:00,29.03,29.12,29.01,29.11,65100.0,29.03,29.12,29.01,29.11,65100.0
2021-04-13 13:05:00,29.11,29.15,29.1,29.14,47606.0,29.11,29.15,29.1,29.14,47606.0
2021-04-13 13:10:00,29.14,29.18,29.11,29.13,37847.0,29.14,29.18,29.11,29.13,37847.0
2021-04-13 13:15:00,29.13,29.13,29.07,29.12,77995.0,29.13,29.13,29.07,29.12,77995.0
2021-04-13 13:20:00,29.13,29.15,29.11,29.14,36053.0,29.13,29.15,29.11,29.14,36053.0
2021-04-13 13:25:00,29.14,29.17,29.12,29.14,41517.0,29.14,29.17,29.12,29.14,41517.0
2021-04-13 13:30:00,29.14,29.21,29.14,29.19,119185.0,29.14,29.21,29.14,29.19,119185.0
2021-04-13 13:35:00,29.19,29.2,29.15,29.18,53538.0,29.19,29.2,29.15,29.18,53538.0
2021-04-13 13:40:00,29.18,29.22,29.18,29.22,94141.0,29.18,29.22,29.18,29.22,94141.0
2021-04-13 13:45:00,29.21,29.23,29.15,29.21,61038.0,29.21,29.23,29.15,29.21,61038.0
2021-04-13 13:50:00,29.21,29.3,29.21,29.25,113445.0,29.21,29.3,29.21,29.25,113445.0
2021-04-13 13:55:00,29.26,29.29,29.25,29.26,58126.0,29.26,29.29,29.25,29.26,58126.0
2021-04-13 14:00:00,29.27,29.39,29.26,29.38,125189.0,29.27,29.39,29.26,29.38,125189.0
2021-04-13 14:05:00,29.38,29.39,29.32,29.34,56949.0,29.38,29.39,29.32,29.34,56949.0
2021-04-13 14:10:00,29.34,29.35,29.28,29.33,75961.0,29.34,29.35,29.28,29.33,75961.0
2021-04-13 14:15:00,29.34,29.34,29.26,29.28,66304.0,29.34,29.34,29.26,29.28,66304.0
2021-04-13 14:20:00,29.28,29.35,29.27,29.31,60615.0,29.28,29.35,29.27,29.31,60615.0
2021-04-13 14:25:00,29.3,29.33,29.26,29.27,33949.0,29.3,29.33,29.26,29.27,33949.0
2021-04-13 14:30:00,29.27,29.43,29.27,29.42,136387.0,29.27,29.43,29.27,29.42,136387.0
2021-04-13 14:35:00,29.42,29.46,29.37,29.42,140624.0,29.42,29.46,29.37,29.42,140624.0
2021-04-13 14:40:00,29.43,29.49,29.41,29.44,140573.0,29.43,29.49,29.41,29.44,140573.0
2021-04-13 14:45:00,29.43,29.44,29.3,29.31,104511.0,29.43,29.44,29.3,29.31,104511.0
2021-04-13 14:50:00,29.3,29.35,29.26,29.29,104690.0,29.3,29.35,29.26,29.29,104690.0
2021-04-13 14:55:00,29.28,29.35,29.26,29.3,104703.0,29.28,29.35,29.26,29.3,104703.0
2021-04-13 15:00:00,29.29,29.45,29.29,29.42,148841.0,29.29,29.45,29.29,29.42,148841.0
2021-04-13 15:05:00,29.42,29.48,29.4,29.48,99280.0,29.42,29.48,29.4,29.48,99280.0
2021-04-13 15:10:00,29.48,29.53,29.46,29.47,181010.0,29.48,29.53,29.46,29.47,181010.0
2021-04-13 15:15:00,29.47,29.48,29.34,29.35,137788.0,29.47,29.48,29.34,29.35,137788.0
2021-04-13 15:20:00,29.36,29.42,29.3,29.33,147368.0,29.36,29.42,29.3,29.33,147368.0
2021-04-13 15:25:00,29.34,29.41,29.33,29.4,126907.0,29.34,29.41,29.33,29.4,126907.0
2021-04-13 15:30:00,29.4,29.42,29.38,29.4,116128.0,29.4,29.42,29.38,29.4,116128.0
2021-04-13 15:35:00,29.4,29.45,29.38,29.43,194716.0,29.4,29.45,29.38,29.43,194716.0
2021-04-13 15:40:00,29.44,29.45,29.36,29.4,124082.0,29.44,29.45,29.36,29.4,124082.0
2021-04-13 15:45:00,29.4,29.41,29.32,29.36,169426.0,29.4,29.41,29.32,29.36,169426.0
2021-04-13 15:50:00,29.35,29.47,29.33,29.43,361459.0,29.35,29.47,29.33,29.43,361459.0
2021-04-13 15:55:00,29.43,29.47,29.36,29.4,623264.0,29.43,29.47,29.36,29.4,623264.0
2021-04-14 09:30:00,29.6,29.96,29.54,29.85,537942.0,29.6,29.96,29.54,29.85,537942.0
2021-04-14 09:35:00,29.86,29.91,29.71,29.73,366838.0,29.86,29.91,29.71,29.73,366838.0
2021-04-14 09:40:00,29.74,29.79,29.54,29.6,270065.0,29.74,29.79,29.54,29.6,270065.0
2021-04-14 09:45:00,29.6,29.8,29.41,29.74,280515.0,29.6,29.8,29.41,29.74,280515.0
2021-04-14 09:50:00,29.73,29.82,29.59,29.6,177067.0,29.73,29.82,29.59,29.6,177067.0
2021-04-14 09:55:00,29.6,29.86,29.58,29.83,174298.0,29.6,29.86,29.58,29.83,174298.0
2021-04-14 10:00:00,29.85,29.97,29.82,29.94,292608.0,29.85,29.97,29.82,29.94,292608.0
2021-04-14 10:05:00,29.94,30.1,29.9,30.05,328665.0,29.94,30.1,29.9,30.05,328665.0
2021-04-14 10:10:00,30.05,30.17,30.04,30.09,259000.0,30.05,30.17,30.04,30.09,259000.0
2021-04-14 10:15:00,30.08,30.08,29.97,30.01,174775.0,30.08,30.08,29.97,30.01,174775.0
2021-04-14 10:20:00,30.01,30.02,29.9,29.95,238401.0,30.01,30.02,29.9,29.95,238401.0
2021-04-14 10:25:00,29.95,29.95,29.77,29.8,146820.0,29.95,29.95,29.77,29.8,146820.0
2021-04-14 10:30:00,29.8,29.97,29.79,29.92,199540.0,29.8,29.97,29.79,29.92,199540.0
2021-04-14 10:35:00,29.92,29.95,29.84,29.92,79470.0,29.92,29.95,29.84,29.92,79470.0
2021-04-14 10:40:00,29.92,30.03,29.89,29.98,161307.0,29.92,30.03,29.89,29.98,161307.0
2021-04-14 10:45:00,29.99,30.14,29.97,30.11,236866.0,29.99,30.14,29.97,30.11,236866.0
2021-04-14 10:50:00,30.12,30.19,30.05,30.08,272328.0,30.12,30.19,30.05,30.08,272328.0
2021-04-14 10:55:00,30.08,30.09,30.0,30.01,162797.0,30.08,30.09,30.0,30.01,162797.0
2021-04-14 11:00:00,30.02,30.03,29.88,29.99,130950.0,30.02,30.03,29.88,29.99,130950.0
2021-04-14 11:05:00,29.98,30.02,29.88,29.94,154816.0,29.98,30.02,29.88,29.94,154816.0
2021-04-14 11:10:00,29.94,29.99,29.9,29.97,109285.0,29.94,29.99,29.9,29.97,109285.0
2021-04-14 11:15:00,29.97,29.98,29.87,29.91,86523.0,29.97,29.98,29.87,29.91,86523.0
2021-04-14 11:20:00,29.9,29.92,29.8,29.88,105349.0,29.9,29.92,29.8,29.88,105349.0
2021-04-14 11:25:00,29.88,29.93,29.84,29.93,46548.0,29.88,29.93,29.84,29.93,46548.0
2021-04-14 11:30:00,29.94,29.94,29.84,29.88,72817.0,29.94,29.94,29.84,29.88,72817.0
2021-04-14 11:35:00,29.89,29.93,29.81,29.84,86811.0,29.89,29.93,29.81,29.84,86811.0
2021-04-14 11:40:00,29.84,29.85,29.77,29.77,74687.0,29.84,29.85,29.77,29.77,74687.0
2021-04-14 11:45:00,29.77,29.83,29.75,29.79,80509.0,29.77,29.83,29.75,29.79,80509.0
2021-04-14 11:50:00,29.78,29.82,29.73,29.74,120663.0,29.78,29.82,29.73,29.74,120663.0
2021-04-14 11:55:00,29.73,29.87,29.72,29.86,113509.0,29.73,29.87,29.72,29.86,113509.0
2021-04-14 12:00:00,29.85,29.87,29.71,29.72,56265.0,29.85,29.87,29.71,29.72,56265.0
2021-04-14 12:05:00,29.71,29.78,29.69,29.77,97635.0,29.71,29.78,29.69,29.77,97635.0
2021-04-14 12:10:00,29.76,29.79,29.73,29.75,54134.0,29.76,29.79,29.73,29.75,54134.0
2021-04-14 12:15:00,29.75,29.85,29.73,29.83,60166.0,29.75,29.85,29.73,29.83,60166.0
2021-04-14 12:20:00,29.83,29.84,29.78,29.84,86249.0,29.83,29.84,29.78,29.84,86249.0
2021-04-14 12:25:00,29.84,29.9,29.82,29.84,64494.0,29.84,29.9,29.82,29.84,64494.0
2021-04-14 12:30:00,29.84,29.89,29.81,29.83,51706.0,29.84,29.89,29.81,29.83,51706.0
2021-04-14 12:35:00,29.82,29.89,29.81,29.88,40343.0,29.82,29.89,29.81,29.88,40343.0
2021-04-14 12:40:00,29.88,29.92,29.87,29.92,62730.0,29.88,29.92,29.87,29.92,62730.0
2021-04-14 12:45:00,29.91,29.92,29.77,29.77,91942.0,29.91,29.92,29.77,29.77,91942.0
2021-04-14 12:50:00,29.78,29.83,29.77,29.83,77244.0,29.78,29.83,29.77,29.83,77244.0
2021-04-14 12:55:00,29.83,29.84,29.72,29.74,106046.0,29.83,29.84,29.72,29.74,106046.0
2021-04-14 13:00:00,29.74,29.75,29.64,29.66,93722.0,29.74,29.75,29.64,29.66,93722.0
2021-04-14 13:05:00,29.65,29.74,29.65,29.7,87153.0,29.65,29.74,29.65,29.7,87153.0
2021-04-14 13:10:00,29.7,29.7,29.59,29.62,103585.0,29.7,29.7,29.59,29.62,103585.0
2021-04-14 13:15:00,29.63,29.71,29.62,29.69,62664.0,29.63,29.71,29.62,29.69,62664.0
2021-04-14 13:20:00,29.7,29.72,29.65,29.66,59885.0,29.7,29.72,29.65,29.66,59885.0
2021-04-14 13:25:00,29.66,29.66,29.53,29.54,101122.0,29.66,29.66,29.53,29.54,101122.0
2021-04-14 13:30:00,29.55,29.55,29.47,29.48,178636.0,29.55,29.55,29.47,29.48,178636.0
2021-04-14 13:35:00,29.48,29.49,29.39,29.46,158225.0,29.48,29.49,29.39,29.46,158225.0
2021-04-14 13:40:00,29.45,29.54,29.42,29.5,102546.0,29.45,29.54,29.42,29.5,102546.0
2021-04-14 13:45:00,29.51,29.55,29.48,29.49,114717.0,29.51,29.55,29.48,29.49,114717.0
2021-04-14 13:50:00,29.48,29.54,29.48,29.5,54376.0,29.48,29.54,29.48,29.5,54376.0
2021-04-14 13:55:00,29.5,29.52,29.34,29.38,111770.0,29.5,29.52,29.34,29.38,111770.0
2021-04-14 14:00:00,29.37,29.41,29.32,29.4,130279.0,29.37,29.41,29.32,29.4,130279.0
2021-04-14 14:05:00,29.39,29.4,29.24,29.26,165487.0,29.39,29.4,29.24,29.26,165487.0
2021-04-14 14:10:00,29.26,29.4,29.24,29.38,112830.0,29.26,29.4,29.24,29.38,112830.0
2021-04-14 14:15:00,29.39,29.4,29.3,29.35,78632.0,29.39,29.4,29.3,29.35,78632.0
2021-04-14 14:20:00,29.35,29.48,29.32,29.46,120397.0,29.35,29.48,29.32,29.46,120397.0
2021-04-14 14:25:00,29.47,29.52,29.44,29.47,107546.0,29.47,29.52,29.44,29.47,107546.0
2021-04-14 14:30:00,29.48,29.49,29.36,29.38,67060.0,29.48,29.49,29.36,29.38,67060.0
2021-04-14 14:35:00,29.38,29.44,29.37,29.42,79138.0,29.38,29.44,29.37,29.42,79138.0
2021-04-14 14:40:00,29.43,29.5,29.43,29.48,83711.0,29.43,29.5,29.43,29.48,83711.0
2021-04-14 14:45:00,29.48,29.48,29.34,29.36,58645.0,29.48,29.48,29.34,29.36,58645.0
2021-04-14 14:50:00,29.36,29.36,29.26,29.3,107042.0,29.36,29.36,29.26,29.3,107042.0
2021-04-14 14:55:00,29.3,29.34,29.23,29.26,114139.0,29.3,29.34,29.23,29.26,114139.0
2021-04-14 15:00:00,29.25,29.26,29.17,29.23,123305.0,29.25,29.26,29.17,29.23,123305.0
2021-04-14 15:05:00,29.22,29.22,29.08,29.11,128163.0,29.22,29.22,29.08,29.11,128163.0
2021-04-14 15:10:00,29.11,29.19,29.07,29.15,194652.0,29.11,29.19,29.07,29.15,194652.0
2021-04-14 15:15:00,29.15,29.21,29.09,29.16,138840.0,29.15,29.21,29.09,29.16,138840.0
2021-04-14 15:20:00,29.16,29.22,29.1,29.2,123613.0,29.16,29.22,29.1,29.2,123613.0
2021-04-14 15:25:00,29.21,29.23,29.17,29.22,54118.0,29.21,29.23,29.17,29.22,54118.0
2021-04-14 15:30:00,29.23,29.25,29.19,29.2,112459.0,29.23,29.25,29.19,29.2,112459.0
2021-04-14 15:35:00,29.19,29.22,29.13,29.15,116478.0,29.19,29.22,29.13,29.15,116478.0
2021-04-14 15:40:00,29.15,29.16,29.06,29.13,133253.0,29.15,29.16,29.06,29.13,133253.0
2021-04-14 15:45:00,29.13,29.19,29.1,29.12,115213.0,29.13,29.19,29.1,29.12,115213.0
2021-04-14 15:50:00,29.13,29.21,29.12,29.2,209893.0,29.13,29.21,29.12,29.2,209893.0
2021-04-14 15:55:00,29.2,29.21,29.13,29.21,347497.0,29.2,29.21,29.13,29.21,347497.0
2021-04-15 09:30:00,29.41,29.44,28.72,28.73,624605.0,29.41,29.44,28.72,28.73,624605.0
2021-04-15 09:35:00,28.72,28.93,28.65,28.81,454597.0,28.72,28.93,28.65,28.81,454597.0
2021-04-15 09:40:00,28.82,28.84,28.56,28.59,393380.0,28.82,28.84,28.56,28.59,393380.0
2021-04-15 09:45:00,28.6,28.81,28.53,28.65,307968.0,28.6,28.81,28.53,28.65,307968.0
2021-04-15 09:50:00,28.65,28.74,28.48,28.68,404301.0,28.65,28.74,28.48,28.68,404301.0
2021-04-15 09:55:00,28.67,28.97,28.66,28.94,319794.0,28.67,28.97,28.66,28.94,319794.0
2021-04-15 10:00:00,28.96,28.99,28.82,28.84,227283.0,28.96,28.99,28.82,28.84,227283.0
2021-04-15 10:05:00,28.84,28.9,28.68,28.69,198467.0,28.84,28.9,28.68,28.69,198467.0
2021-04-15 10:10:00,28.71,28.83,28.7,28.73,136474.0,28.71,28.83,28.7,28.73,136474.0
2021-04-15 10:15:00,28.71,28.72,28.53,28.62,220111.0,28.71,28.72,28.53,28.62,220111.0
2021-04-15 10:20:00,28.62,28.77,28.6,28.74,175489.0,28.62,28.77,28.6,28.74,175489.0
2021-04-15 10:25:00,28.74,28.84,28.67,28.83,295125.0,28.74,28.84,28.67,28.83,295125.0
2021-04-15 10:30:00,28.85,28.92,28.72,28.73,205985.0,28.85,28.92,28.72,28.73,205985.0
2021-04-15 10:35:00,28.73,28.84,28.71,28.78,102224.0,28.73,28.84,28.71,28.78,102224.0
2021-04-15 10:40:00,28.77,28.93,28.77,28.93,89125.0,28.77,28.93,28.77,28.93,89125.0
2021-04-15 10:45:00,28.92,29.01,28.91,28.95,210012.0,28.92,29.01,28.91,28.95,210012.0
2021-04-15 10:50:00,28.95,28.99,28.86,28.88,86344.0,28.95,28.99,28.86,28.88,86344.0
2021-04-15 10:55:00,28.88,28.96,28.87,28.89,99750.0,28.88,28.96,28.87,28.89,99750.0
2021-04-15 11:00:00,28.9,28.95,28.8,28.82,126193.0,28.9,28.95,28.8,28.82,126193.0
2021-04-15 11:05:00,28.82,28.96,28.81,28.91,75425.0,28.82,28.96,28.81,28.91,75425.0
2021-04-15 11:10:00,28.91,28.96,28.83,28.95,65194.0,28.91,28.96,28.83,28.95,65194.0
2021-04-15 11:15:00,28.95,29.02,28.89,28.99,152869.0,28.95,29.02,28.89,28.99,152869.0
2021-04-15 11:20:00,28.99,29.0,28.83,28.95,136985.0,28.99,29.0,28.83,28.95,136985.0
2021-04-15 11:25:00,28.95,28.95,28.86,28.86,86305.0,28.95,28.95,28.86,28.86,86305.0
2021-04-15 11:30:00,28.86,28.98,28.86,28.95,89527.0,28.86,28.98,28.86,28.95,89527.0
2021-04-15 11:35:00,28.95,29.03,28.91,28.99,54692.0,28.95,29.03,28.91,28.99,54692.0
2021-04-15 11:40:00,28.98,29.0,28.93,28.94,70605.0,28.98,29.0,28.93,28.94,70605.0
2021-04-15 11:45:00,28.93,28.97,28.91,28.96,50170.0,28.93,28.97,28.91,28.96,50170.0
2021-04-15 11:50:00,28.96,29.07,28.96,29.07,135887.0,28.96,29.07,28.96,29.07,135887.0
2021-04-15 11:55:00,29.06,29.14,29.05,29.12,390247.0,29.06,29.14,29.05,29.12,390247.0
2021-04-15 12:00:00,29.12,29.12,28.99,29.01,60029.0,29.12,29.12,28.99,29.01,60029.0
2021-04-15 12:05:00,29.01,29.02,28.96,28.98,56975.0,29.01,29.02,28.96,28.98,56975.0
2021-04-15 12:10:00,28.99,29.0,28.95,28.98,44504.0,28.99,29.0,28.95,28.98,44504.0
2021-04-15 12:15:00,28.99,29.02,28.95,29.0,42879.0,28.99,29.02,28.95,29.0,42879.0
2021-04-15 12:20:00,28.99,29.0,28.9,28.92,94662.0,28.99,29.0,28.9,28.92,94662.0
2021-04-15 12:25:00,28.91,28.92,28.78,28.79,156806.0,28.91,28.92,28.78,28.79,156806.0
2021-04-15 12:30:00,28.79,28.81,28.74,28.79,62167.0,28.79,28.81,28.74,28.79,62167.0
2021-04-15 12:35:00,28.78,28.78,28.67,28.69,123924.0,28.78,28.78,28.67,28.69,123924.0
2021-04-15 12:40:00,28.69,28.74,28.67,28.71,88850.0,28.69,28.74,28.67,28.71,88850.0
2021-04-15 12:45:00,28.7,28.77,28.68,28.7,105302.0,28.7,28.77,28.68,28.7,105302.0
2021-04-15 12:50:00,28.72,28.74,28.65,28.71,71266.0,28.72,28.74,28.65,28.71,71266.0
2021-04-15 12:55:00,28.7,28.7,28.6,28.64,81534.0,28.7,28.7,28.6,28.64,81534.0
2021-04-15 13:00:00,28.65,28.72,28.62,28.71,81601.0,28.65,28.72,28.62,28.71,81601.0
2021-04-15 13:05:00,28.7,28.72,28.61,28.66,118053.0,28.7,28.72,28.61,28.66,118053.0
2021-04-15 13:10:00,28.66,28.71,28.56,28.58,184984.0,28.66,28.71,28.56,28.58,184984.0
2021-04-15 13:15:00,28.59,28.62,28.54,28.57,346244.0,28.59,28.62,28.54,28.57,346244.0
2021-04-15 13:20:00,28.57,28.59,28.52,28.57,86172.0,28.57,28.59,28.52,28.57,86172.0
2021-04-15 13:25:00,28.56,28.59,28.53,28.55,89913.0,28.56,28.59,28.53,28.55,89913.0
2021-04-15 13:30:00,28.56,28.58,28.48,28.54,280943.0,28.56,28.58,28.48,28.54,280943.0
2021-04-15 13:35:00,28.54,28.62,28.5,28.62,99881.0,28.54,28.62,28.5,28.62,99881.0
2021-04-15 13:40:00,28.63,28.64,28.56,28.58,162979.0,28.63,28.64,28.56,28.58,162979.0
2021-04-15 13:45:00,28.57,28.57,28.5,28.55,85369.0,28.57,28.57,28.5,28.55,85369.0
2021-04-15 13:50:00,28.55,28.61,28.54,28.6,64075.0,28.55,28.61,28.54,28.6,64075.0
2021-04-15 13:55:00,28.61,28.67,28.58,28.67,87783.0,28.61,28.67,28.58,28.67,87783.0
2021-04-15 14:00:00,28.67,28.7,28.58,28.59,134945.0,28.67,28.7,28.58,28.59,134945.0
2021-04-15 14:05:00,28.6,28.62,28.54,28.6,109684.0,28.6,28.62,28.54,28.6,109684.0
2021-04-15 14:10:00,28.59,28.6,28.48,28.5,121674.0,28.59,28.6,28.48,28.5,121674.0
2021-04-15 14:15:00,28.49,28.56,28.49,28.55,94037.0,28.49,28.56,28.49,28.55,94037.0
2021-04-15 14:20:00,28.55,28.6,28.54,28.58,68815.0,28.55,28.6,28.54,28.58,68815.0
2021-04-15 14:25:00,28.58,28.59,28.54,28.56,75601.0,28.58,28.59,28.54,28.56,75601.0
2021-04-15 14:30:00,28.57,28.59,28.51,28.52,65208.0,28.57,28.59,28.51,28.52,65208.0
2021-04-15 14:35:00,28.51,28.54,28.5,28.51,55934.0,28.51,28.54,28.5,28.51,55934.0
2021-04-15 14:40:00,28.5,28.52,28.48,28.52,84035.0,28.5,28.52,28.48,28.52,84035.0
2021-04-15 14:45:00,28.51,28.55,28.5,28.53,96852.0,28.51,28.55,28.5,28.53,96852.0
2021-04-15 14:50:00,28.53,28.6,28.52,28.57,94987.0,28.53,28.6,28.52,28.57,94987.0
2021-04-15 14:55:00,28.58,28.58,28.54,28.58,72569.0,28.58,28.58,28.54,28.58,72569.0
2021-04-15 15:00:00,28.57,28.69,28.57,28.69,92672.0,28.57,28.69,28.57,28.69,92672.0
2021-04-15 15:05:00,28.68,28.7,28.63,28.64,91472.0,28.68,28.7,28.63,28.64,91472.0
2021-04-15 15:10:00,28.63,28.63,28.53,28.54,73217.0,28.63,28.63,28.53,28.54,73217.0
2021-04-15 15:15:00,28.55,28.56,28.49,28.5,215618.0,28.55,28.56,28.49,28.5,215618.0
2021-04-15 15:20:00,28.5,28.5,28.37,28.4,244429.0,28.5,28.5,28.37,28.4,244429.0
2021-04-15 15:25:00,28.39,28.41,28.33,28.39,222973.0,28.39,28.41,28.33,28.39,222973.0
2021-04-15 15:30:00,28.39,28.45,28.38,28.42,133715.0,28.39,28.45,28.38,28.42,133715.0
2021-04-15 15:35:00,28.43,28.43,28.32,28.36,294728.0,28.43,28.43,28.32,28.36,294728.0
2021-04-15 15:40:00,28.36,28.38,28.23,28.28,480645.0,28.36,28.38,28.23,28.28,480645.0
2021-04-15 15:45:00,28.28,28.33,28.19,28.22,653438.0,28.28,28.33,28.19,28.22,653438.0
2021-04-15 15:50:00,28.21,28.26,28.21,28.26,330987.0,28.21,28.26,28.21,28.26,330987.0
2021-04-15 15:55:00,28.26,28.34,28.21,28.26,1114974.0,28.26,28.34,28.21,28.26,1114974.0
2021-04-16 09:30:00,28.45,28.92,28.32,28.74,854731.0,28.45,28.92,28.32,28.74,854731.0
2021-04-16 09:35:00,28.74,28.77,28.36,28.38,419274.0,28.74,28.77,28.36,28.38,419274.0
2021-04-16 09:40:00,28.39,28.71,28.29,28.68,373498.0,28.39,28.71,28.29,28.68,373498.0
2021-04-16 09:45:00,28.68,28.81,28.53,28.57,291956.0,28.68,28.81,28.53,28.57,291956.0
2021-04-16 09:50:00,28.57,28.59,28.37,28.37,208933.0,28.57,28.59,28.37,28.37,208933.0
2021-04-16 09:55:00,28.36,28.54,28.33,28.35,226812.0,28.36,28.54,28.33,28.35,226812.0
2021-04-16 10:00:00,28.35,28.37,28.17,28.26,336698.0,28.35,28.37,28.17,28.26,336698.0
2021-04-16 10:05:00,28.26,28.3,28.14,28.22,242401.0,28.26,28.3,28.14,28.22,242401.0
2021-04-16 10:10:00,28.22,28.24,28.08,28.16,288317.0,28.22,28.24,28.08,28.16,288317.0
2021-04-16 10:15:00,28.16,28.25,28.08,28.19,191735.0,28.16,28.25,28.08,28.19,191735.0
2021-04-16 10:20:00,28.19,28.23,28.14,28.21,139804.0,28.19,28.23,28.14,28.21,139804.0
2021-04-16 10:25:00,28.21,28.29,28.19,28.26,97923.0,28.21,28.29,28.19,28.26,97923.0
2021-04-16 10:30:00,28.27,28.41,28.19,28.39,172835.0,28.27,28.41,28.19,28.39,172835.0
2021-04-16 10:35:00,28.38,28.5,28.32,28.5,252547.0,28.38,28.5,28.32,28.5,252547.0
2021-04-16 10:40:00,28.5,28.55,28.43,28.44,166010.0,28.5,28.55,28.43,28.44,166010.0
2021-04-16 10:45:00,28.44,28.56,28.43,28.52,112165.0,28.44,28.56,28.43,28.52,112165.0
2021-04-16 10:50:00,28.51,28.52,28.29,28.3,264413.0,28.51,28.52,28.29,28.3,264413.0
2021-04-16 10:55:00,28.3,28.34,28.22,28.23,189776.0,28.3,28.34,28.22,28.23,189776.0
2021-04-16 11:00:00,28.23,28.3,28.21,28.28,53262.0,28.23,28.3,28.21,28.28,53262.0
2021-04-16 11:05:00,28.29,28.38,28.27,28.27,81020.0,28.29,28.38,28.27,28.27,81020.0
2021-04-16 11:10:00,28.27,28.28,28.21,28.21,75290.0,28.27,28.28,28.21,28.21,75290.0
2021-04-16 11:15:00,28.21,28.24,28.18,28.23,64885.0,28.21,28.24,28.18,28.23,64885.0
2021-04-16 11:20:00,28.23,28.29,28.21,28.29,64240.0,28.23,28.29,28.21,28.29,64240.0
2021-04-16 11:25:00,28.28,28.3,28.24,28.28,94253.0,28.28,28.3,28.24,28.28,94253.0
2021-04-16 11:30:00,28.28,28.32,28.23,28.32,47239.0,28.28,28.32,28.23,28.32,47239.0
2021-04-16 11:35:00,28.32,28.33,28.24,28.25,79509.0,28.32,28.33,28.24,28.25,79509.0
2021-04-16 11:40:00,28.25,28.3,28.23,28.28,84595.0,28.25,28.3,28.23,28.28,84595.0
2021-04-16 11:45:00,28.28,28.28,28.22,28.27,36883.0,28.28,28.28,28.22,28.27,36883.0
2021-04-16 11:50:00,28.27,28.33,28.26,28.28,45229.0,28.27,28.33,28.26,28.28,45229.0
2021-04-16 11:55:00,28.29,28.3,28.26,28.28,34567.0,28.29,28.3,28.26,28.28,34567.0
2021-04-16 12:00:00,28.28,28.29,28.25,28.26,25728.0,28.28,28.29,28.25,28.26,25728.0
2021-04-16 12:05:00,28.25,28.31,28.23,28.26,81282.0,28.25,28.31,28.23,28.26,81282.0
2021-04-16 12:10:00,28.25,28.25,28.21,28.24,55963.0,28.25,28.25,28.21,28.24,55963.0
2021-04-16 12:15:00,28.24,28.25,28.19,28.24,66037.0,28.24,28.25,28.19,28.24,66037.0
2021-04-16 12:20:00,28.24,28.25,28.21,28.24,65539.0,28.24,28.25,28.21,28.24,65539.0
2021-04-16 12:25:00,28.25,28.27,28.21,28.24,132826.0,28.25,28.27,28.21,28.24,132826.0
2021-04-16 12:30:00,28.23,28.31,28.22,28.3,78939.0,28.23,28.31,28.22,28.3,78939.0
2021-04-16 12:35:00,28.3,28.31,28.21,28.23,148756.0,28.3,28.31,28.21,28.23,148756.0
2021-04-16 12:40:00,28.23,28.26,28.21,28.24,42546.0,28.23,28.26,28.21,28.24,42546.0
2021-04-16 12:45:00,28.24,28.28,28.23,28.28,75096.0,28.24,28.28,28.23,28.28,75096.0
2021-04-16 12:50:00,28.27,28.29,28.22,28.24,59903.0,28.27,28.29,28.22,28.24,59903.0
2021-04-16 12:55:00,28.23,28.26,28.16,28.19,230079.0,28.23,28.26,28.16,28.19,230079.0
2021-04-16 13:00:00,28.18,28.19,28.14,28.16,70561.0,28.18,28.19,28.14,28.16,70561.0
2021-04-16 13:05:00,28.15,28.18,28.13,28.16,151202.0,28.15,28.18,28.13,28.16,151202.0
2021-04-16 13:10:00,28.15,28.22,28.15,28.18,59813.0,28.15,28.22,28.15,28.18,59813.0
2021-04-16 13:15:00,28.19,28.19,28.13,28.14,47482.0,28.19,28.19,28.13,28.14,47482.0
2021-04-16 13:20:00,28.14,28.16,28.13,28.14,50131.0,28.14,28.16,28.13,28.14,50131.0
2021-04-16 13:25:00,28.14,28.16,28.02,28.05,191222.0,28.14,28.16,28.02,28.05,191222.0
2021-04-16 13:30:00,28.05,28.12,28.03,28.07,95024.0,28.05,28.12,28.03,28.07,95024.0
2021-04-16 13:35:00,28.07,28.11,28.07,28.11,61120.0,28.07,28.11,28.07,28.11,61120.0
2021-04-16 13:40:00,28.11,28.17,28.1,28.16,92163.0,28.11,28.17,28.1,28.16,92163.0
2021-04-16 13:45:00,28.16,28.19,28.14,28.16,60289.0,28.16,28.19,28.14,28.16,60289.0
2021-04-16 13:50:00,28.15,28.19,28.14,28.16,66459.0,28.15,28.19,28.14,28.16,66459.0
2021-04-16 13:55:00,28.16,28.17,28.09,28.09,76265.0,28.16,28.17,28.09,28.09,76265.0
2021-04-16 14:00:00,28.09,28.19,28.07,28.17,92088.0,28.09,28.19,28.07,28.17,92088.0
2021-04-16 14:05:00,28.17,28.2,28.15,28.17,114281.0,28.17,28.2,28.15,28.17,114281.0
2021-04-16 14:10:00,28.18,28.19,28.15,28.17,45040.0,28.18,28.19,28.15,28.17,45040.0
2021-04-16 14:15:00,28.17,28.19,28.15,28.17,42959.0,28.17,28.19,28.15,28.17,42959.0
2021-04-16 14:20:00,28.17,28.18,28.11,28.13,65889.0,28.17,28.18,28.11,28.13,65889.0
2021-04-16 14:25:00,28.13,28.18,28.12,28.17,61421.0,28.13,28.18,28.12,28.17,61421.0
2021-04-16 14:30:00,28.18,28.24,28.17,28.22,142271.0,28.18,28.24,28.17,28.22,142271.0
2021-04-16 14:35:00,28.22,28.25,28.21,28.24,50000.0,28.22,28.25,28.21,28.24,50000.0
2021-04-16 14:40:00,28.24,28.26,28.2,28.25,178945.0,28.24,28.26,28.2,28.25,178945.0
2021-04-16 14:45:00,28.25,28.29,28.23,28.27,53233.0,28.25,28.29,28.23,28.27,53233.0
2021-04-16 14:50:00,28.27,28.35,28.26,28.34,140769.0,28.27,28.35,28.26,28.34,140769.0
2021-04-16 14:55:00,28.34,28.36,28.32,28.33,73936.0,28.34,28.36,28.32,28.33,73936.0
2021-04-16 15:00:00,28.33,28.4,28.32,28.35,136556.0,28.33,28.4,28.32,28.35,136556.0
2021-04-16 15:05:00,28.34,28.37,28.28,28.3,108610.0,28.34,28.37,28.28,28.3,108610.0
2021-04-16 15:10:00,28.3,28.34,28.3,28.32,46101.0,28.3,28.34,28.3,28.32,46101.0
2021-04-16 15:15:00,28.33,28.37,28.32,28.36,106297.0,28.33,28.37,28.32,28.36,106297.0
2021-04-16 15:20:00,28.35,28.37,28.3,28.3,92521.0,28.35,28.37,28.3,28.3,92521.0
2021-04-16 15:25:00,28.3,28.33,28.27,28.29,99348.0,28.3,28.33,28.27,28.29,99348.0
2021-04-16 15:30:00,28.29,28.32,28.25,28.26,60529.0,28.29,28.32,28.25,28.26,60529.0
2021-04-16 15:35:00,28.26,28.28,28.26,28.28,49781.0,28.26,28.28,28.26,28.28,49781.0
2021-04-16 15:40:00,28.28,28.3,28.27,28.3,76051.0,28.28,28.3,28.27,28.3,76051.0
2021-04-16 15:45:00,28.3,28.34,28.28,28.32,164436.0,28.3,28.34,28.28,28.32,164436.0
2021-04-16 15:50:00,28.33,28.38,28.3,28.35,236983.0,28.33,28.38,28.3,28.35,236983.0
2021-04-16 15:55:00,28.36,28.37,28.28,28.32,525809.0,28.36,28.37,28.28,28.32,525809.0
2021-04-19 09:30:00,28.15,28.19,27.57,27.77,995589.0,28.15,28.19,27.57,27.77,995589.0
2021-04-19 09:35:00,27.77,28.05,27.76,28.01,353566.0,27.77,28.05,27.76,28.01,353566.0
2021-04-19 09:40:00,28.01,28.28,28.0,28.21,282898.0,28.01,28.28,28.0,28.21,282898.0
2021-04-19 09:45:00,28.2,28.3,28.04,28.27,256410.0,28.2,28.3,28.04,28.27,256410.0
2021-04-19 09:50:00,28.27,28.35,28.18,28.28,275217.0,28.27,28.35,28.18,28.28,275217.0
2021-04-19 09:55:00,28.29,28.3,28.11,28.27,196720.0,28.29,28.3,28.11,28.27,196720.0
2021-04-19 10:00:00,28.28,28.28,28.07,28.13,215592.0,28.28,28.28,28.07,28.13,215592.0
2021-04-19 10:05:00,28.13,28.18,28.04,28.16,173165.0,28.13,28.18,28.04,28.16,173165.0
2021-04-19 10:10:00,28.16,28.19,28.06,28.18,214639.0,28.16,28.19,28.06,28.18,214639.0
2021-04-19 10:15:00,28.18,28.39,28.18,28.31,199535.0,28.18,28.39,28.18,28.31,199535.0
2021-04-19 10:20:00,28.3,28.44,28.29,28.42,165101.0,28.3,28.44,28.29,28.42,165101.0
2021-04-19 10:25:00,28.42,28.5,28.39,28.49,149645.0,28.42,28.5,28.39,28.49,149645.0
2021-04-19 10:30:00,28.5,28.51,28.39,28.41,131730.0,28.5,28.51,28.39,28.41,131730.0
2021-04-19 10:35:00,28.4,28.46,28.37,28.38,105954.0,28.4,28.46,28.37,28.38,105954.0
2021-04-19 10:40:00,28.38,28.39,28.18,28.21,220928.0,28.38,28.39,28.18,28.21,220928.0
2021-04-19 10:45:00,28.2,28.2,28.04,28.08,271064.0,28.2,28.2,28.04,28.08,271064.0
2021-04-19 10:50:00,28.08,28.18,28.03,28.15,209787.0,28.08,28.18,28.03,28.15,209787.0
2021-04-19 10:55:00,28.16,28.18,28.01,28.06,229957.0,28.16,28.18,28.01,28.06,229957.0
2021-04-19 11:00:00,28.05,28.25,28.04,28.16,153383.0,28.05,28.25,28.04,28.16,153383.0
2021-04-19 11:05:00,28.15,28.19,28.05,28.07,81980.0,28.15,28.19,28.05,28.07,81980.0
2021-04-19 11:10:00,28.06,28.19,28.05,28.16,113567.0,28.06,28.19,28.05,28.16,113567.0
2021-04-19 11:15:00,28.16,28.24,28.15,28.21,101525.0,28.16,28.24,28.15,28.21,101525.0
2021-04-19 11:20:00,28.22,28.26,28.2,28.22,112406.0,28.22,28.26,28.2,28.22,112406.0
2021-04-19 11:25:00,28.21,28.39,28.21,28.37,129081.0,28.21,28.39,28.21,28.37,129081.0
2021-04-19 11:30:00,28.37,28.44,28.36,28.39,196049.0,28.37,28.44,28.36,28.39,196049.0
2021-04-19 11:35:00,28.38,28.4,28.3,28.32,97442.0,28.38,28.4,28.3,28.32,97442.0
2021-04-19 11:40:00,28.32,28.33,28.22,28.22,97748.0,28.32,28.33,28.22,28.22,97748.0
2021-04-19 11:45:00,28.22,28.28,28.2,28.26,124209.0,28.22,28.28,28.2,28.26,124209.0
2021-04-19 11:50:00,28.27,28.35,28.25,28.26,94961.0,28.27,28.35,28.25,28.26,94961.0
2021-04-19 11:55:00,28.26,28.27,28.17,28.18,60098.0,28.26,28.27,28.17,28.18,60098.0
2021-04-19 12:00:00,28.19,28.26,28.16,28.16,87675.0,28.19,28.26,28.16,28.16,87675.0
2021-04-19 12:05:00,28.17,28.27,28.15,28.25,71489.0,28.17,28.27,28.15,28.25,71489.0
2021-04-19 12:10:00,28.24,28.26,28.19,28.21,70402.0,28.24,28.26,28.19,28.21,70402.0
2021-04-19 12:15:00,28.21,28.27,28.21,28.25,62665.0,28.21,28.27,28.21,28.25,62665.0
2021-04-19 12:20:00,28.24,28.33,28.24,28.32,109326.0,28.24,28.33,28.24,28.32,109326.0
2021-04-19 12:25:00,28.32,28.32,28.2,28.24,110353.0,28.32,28.32,28.2,28.24,110353.0
2021-04-19 12:30:00,28.25,28.26,28.21,28.22,69186.0,28.25,28.26,28.21,28.22,69186.0
2021-04-19 12:35:00,28.22,28.26,28.17,28.17,99917.0,28.22,28.26,28.17,28.17,99917.0
2021-04-19 12:40:00,28.18,28.19,28.11,28.13,103194.0,28.18,28.19,28.11,28.13,103194.0
2021-04-19 12:45:00,28.12,28.12,28.06,28.09,101622.0,28.12,28.12,28.06,28.09,101622.0
2021-04-19 12:50:00,28.09,28.12,28.07,28.1,50897.0,28.09,28.12,28.07,28.1,50897.0
2021-04-19 12:55:00,28.1,28.12,28.1,28.11,45567.0,28.1,28.12,28.1,28.11,45567.0
2021-04-19 13:00:00,28.11,28.17,28.09,28.13,99303.0,28.11,28.17,28.09,28.13,99303.0
2021-04-19 13:05:00,28.13,28.14,28.09,28.11,44837.0,28.13,28.14,28.09,28.11,44837.0
2021-04-19 13:10:00,28.11,28.18,28.1,28.16,39807.0,28.11,28.18,28.1,28.16,39807.0
2021-04-19 13:15:00,28.16,28.21,28.12,28.13,54250.0,28.16,28.21,28.12,28.13,54250.0
2021-04-19 13:20:00,28.13,28.18,28.12,28.12,55152.0,28.13,28.18,28.12,28.12,55152.0
2021-04-19 13:25:00,28.12,28.13,28.08,28.09,47198.0,28.12,28.13,28.08,28.09,47198.0
2021-04-19 13:30:00,28.09,28.12,28.05,28.12,42291.0,28.09,28.12,28.05,28.12,42291.0
2021-04-19 13:35:00,28.12,28.18,28.11,28.18,43450.0,28.12,28.18,28.11,28.18,43450.0
2021-04-19 13:40:00,28.17,28.17,28.11,28.13,79641.0,28.17,28.17,28.11,28.13,79641.0
2021-04-19 13:45:00,28.13,28.17,28.1,28.16,46503.0,28.13,28.17,28.1,28.16,46503.0
2021-04-19 13:50:00,28.16,28.22,28.11,28.12,61098.0,28.16,28.22,28.11,28.12,61098.0
2021-04-19 13:55:00,28.12,28.21,28.11,28.2,42647.0,28.12,28.21,28.11,28.2,42647.0
2021-04-19 14:00:00,28.19,28.27,28.18,28.25,54947.0,28.19,28.27,28.18,28.25,54947.0
2021-04-19 14:05:00,28.25,28.28,28.19,28.28,86323.0,28.25,28.28,28.19,28.28,86323.0
2021-04-19 14:10:00,28.28,28.32,28.16,28.19,172482.0,28.28,28.32,28.16,28.19,172482.0
2021-04-19 14:15:00,28.18,28.24,28.1,28.15,132348.0,28.18,28.24,28.1,28.15,132348.0
2021-04-19 14:20:00,28.15,28.16,28.09,28.14,79120.0,28.15,28.16,28.09,28.14,79120.0
2021-04-19 14:25:00,28.13,28.16,28.07,28.09,79612.0,28.13,28.16,28.07,28.09,79612.0
2021-04-19 14:30:00,28.09,28.09,28.02,28.08,76568.0,28.09,28.09,28.02,28.08,76568.0
2021-04-19 14:35:00,28.08,28.09,28.03,28.05,36127.0,28.08,28.09,28.03,28.05,36127.0
2021-04-19 14:40:00,28.05,28.06,28.01,28.04,85717.0,28.05,28.06,28.01,28.04,85717.0
2021-04-19 14:45:00,28.03,28.04,27.97,28.02,169588.0,28.03,28.04,27.97,28.02,169588.0
2021-04-19 14:50:00,28.02,28.02,27.96,27.96,54060.0,28.02,28.02,27.96,27.96,54060.0
2021-04-19 14:55:00,27.97,28.03,27.95,28.01,106843.0,27.97,28.03,27.95,28.01,106843.0
2021-04-19 15:00:00,28.01,28.01,27.98,28.0,36286.0,28.01,28.01,27.98,28.0,36286.0
2021-04-19 15:05:00,28.0,28.09,28.0,28.07,92740.0,28.0,28.09,28.0,28.07,92740.0
2021-04-19 15:10:00,28.07,28.1,28.03,28.04,70153.0,28.07,28.1,28.03,28.04,70153.0
2021-04-19 15:15:00,28.04,28.06,28.0,28.01,53478.0,28.04,28.06,28.0,28.01,53478.0
2021-04-19 15:20:00,28.0,28.02,27.95,28.0,154112.0,28.0,28.02,27.95,28.0,154112.0
2021-04-19 15:25:00,27.99,28.0,27.91,27.92,120481.0,27.99,28.0,27.91,27.92,120481.0
2021-04-19 15:30:00,27.92,27.93,27.85,27.91,173036.0,27.92,27.93,27.85,27.91,173036.0
2021-04-19 15:35:00,27.91,27.91,27.84,27.86,89478.0,27.91,27.91,27.84,27.86,89478.0
2021-04-19 15:40:00,27.86,27.9,27.85,27.87,111437.0,27.86,27.9,27.85,27.87,111437.0
2021-04-19 15:45:00,27.87,27.88,27.75,27.77,358261.0,27.87,27.88,27.75,27.77,358261.0
2021-04-19 15:50:00,27.76,27.84,27.72,27.84,336358.0,27.76,27.84,27.72,27.84,336358.0
2021-04-19 15:55:00,27.83,27.97,27.82,27.96,325343.0,27.83,27.97,27.82,27.96,325343.0
2021-04-20 09:30:00,27.53,27.64,27.07,27.07,872570.0,27.53,27.64,27.07,27.07,872570.0
2021-04-20 09:35:00,27.08,27.28,26.92,27.03,820338.0,27.08,27.28,26.92,27.03,820338.0
2021-04-20 09:40:00,27.02,27.06,26.82,27.04,584519.0,27.02,27.06,26.82,27.04,584519.0
2021-04-20 09:45:00,27.04,27.04,26.78,26.87,439942.0,27.04,27.04,26.78,26.87,439942.0
2021-04-20 09:50:00,26.87,26.92,26.71,26.85,583351.0,26.87,26.92,26.71,26.85,583351.0
2021-04-20 09:55:00,26.84,26.85,26.58,26.68,570641.0,26.84,26.85,26.58,26.68,570641.0
2021-04-20 10:00:00,26.68,26.7,26.51,26.55,598921.0,26.68,26.7,26.51,26.55,598921.0
2021-04-20 10:05:00,26.54,26.75,26.52,26.72,474515.0,26.54,26.75,26.52,26.72,474515.0
2021-04-20 10:10:00,26.71,26.76,26.66,26.71,310091.0,26.71,26.76,26.66,26.71,310091.0
2021-04-20 10:15:00,26.71,26.73,26.62,26.69,437881.0,26.71,26.73,26.62,26.69,437881.0
2021-04-20 10:20:00,26.69,26.7,26.53,26.62,369813.0,26.69,26.7,26.53,26.62,369813.0
2021-04-20 10:25:00,26.62,26.71,26.61,26.65,287860.0,26.62,26.71,26.61,26.65,287860.0
2021-04-20 10:30:00,26.64,26.66,26.48,26.51,423121.0,26.64,26.66,26.48,26.51,423121.0
2021-04-20 10:35:00,26.49,26.52,26.39,26.47,390514.0,26.49,26.52,26.39,26.47,390514.0
2021-04-20 10:40:00,26.47,26.48,26.25,26.26,542985.0,26.47,26.48,26.25,26.26,542985.0
2021-04-20 10:45:00,26.26,26.28,26.16,26.2,724617.0,26.26,26.28,26.16,26.2,724617.0
2021-04-20 10:50:00,26.2,26.2,26.11,26.13,454079.0,26.2,26.2,26.11,26.13,454079.0
2021-04-20 10:55:00,26.14,26.3,26.09,26.28,586322.0,26.14,26.3,26.09,26.28,586322.0
2021-04-20 11:00:00,26.28,26.3,26.12,26.21,295491.0,26.28,26.3,26.12,26.21,295491.0
2021-04-20 11:05:00,26.22,26.27,26.19,26.23,258949.0,26.22,26.27,26.19,26.23,258949.0
2021-04-20 11:10:00,26.23,26.26,26.14,26.2,235946.0,26.23,26.26,26.14,26.2,235946.0
2021-04-20 11:15:00,26.2,26.22,26.01,26.03,348215.0,26.2,26.22,26.01,26.03,348215.0
2021-04-20 11:20:00,26.04,26.06,25.79,25.88,1100017.0,26.04,26.06,25.79,25.88,1100017.0
2021-04-20 11:25:00,25.88,26.02,25.86,26.0,327955.0,25.88,26.02,25.86,26.0,327955.0
2021-04-20 11:30:00,25.99,26.1,25.91,26.05,784012.0,25.99,26.1,25.91,26.05,784012.0
2021-04-20 11:35:00,26.05,26.06,25.87,25.94,404590.0,26.05,26.06,25.87,25.94,404590.0
2021-04-20 11:40:00,25.94,26.15,25.94,26.11,288587.0,25.94,26.15,25.94,26.11,288587.0
2021-04-20 11:45:00,26.11,26.15,26.07,26.15,152559.0,26.11,26.15,26.07,26.15,152559.0
2021-04-20 11:50:00,26.15,26.29,26.14,26.27,423544.0,26.15,26.29,26.14,26.27,423544.0
2021-04-20 11:55:00,26.27,26.42,26.24,26.39,407453.0,26.27,26.42,26.24,26.39,407453.0
2021-04-20 12:00:00,26.38,26.44,26.31,26.44,273631.0,26.38,26.44,26.31,26.44,273631.0
2021-04-20 12:05:00,26.44,26.44,26.35,26.41,264052.0,26.44,26.44,26.35,26.41,264052.0
2021-04-20 12:10:00,26.42,26.47,26.37,26.4,416068.0,26.42,26.47,26.37,26.4,416068.0
2021-04-20 12:15:00,26.41,26.51,26.37,26.48,219193.0,26.41,26.51,26.37,26.48,219193.0
2021-04-20 12:20:00,26.48,26.52,26.4,26.42,191308.0,26.48,26.52,26.4,26.42,191308.0
2021-04-20 12:25:00,26.43,26.44,26.34,26.36,195441.0,26.43,26.44,26.34,26.36,195441.0
2021-04-20 12:30:00,26.36,26.39,26.32,26.39,190660.0,26.36,26.39,26.32,26.39,190660.0
2021-04-20 12:35:00,26.39,26.42,26.3,26.31,162576.0,26.39,26.42,26.3,26.31,162576.0
2021-04-20 12:40:00,26.32,26.32,26.23,26.24,104621.0,26.32,26.32,26.23,26.24,104621.0
2021-04-20 12:45:00,26.25,26.31,26.22,26.3,96891.0,26.25,26.31,26.22,26.3,96891.0
2021-04-20 12:50:00,26.3,26.33,26.25,26.27,98675.0,26.3,26.33,26.25,26.27,98675.0
2021-04-20 12:55:00,26.27,26.39,26.24,26.37,74564.0,26.27,26.39,26.24,26.37,74564.0
2021-04-20 13:00:00,26.38,26.38,26.3,26.33,122026.0,26.38,26.38,26.3,26.33,122026.0
2021-04-20 13:05:00,26.33,26.36,26.31,26.35,44077.0,26.33,26.36,26.31,26.35,44077.0
2021-04-20 13:10:00,26.34,26.39,26.3,26.36,110008.0,26.34,26.39,26.3,26.36,110008.0
2021-04-20 13:15:00,26.36,26.48,26.34,26.47,102693.0,26.36,26.48,26.34,26.47,102693.0
2021-04-20 13:20:00,26.48,26.48,26.37,26.37,146604.0,26.48,26.48,26.37,26.37,146604.0
2021-04-20 13:25:00,26.38,26.45,26.35,26.44,121346.0,26.38,26.45,26.35,26.44,121346.0
2021-04-20 13:30:00,26.45,26.47,26.35,26.36,78261.0,26.45,26.47,26.35,26.36,78261.0
2021-04-20 13:35:00,26.36,26.38,26.32,26.33,104837.0,26.36,26.38,26.32,26.33,104837.0
2021-04-20 13:40:00,26.32,26.34,26.29,26.31,116178.0,26.32,26.34,26.29,26.31,116178.0
2021-04-20 13:45:00,26.3,26.37,26.28,26.37,40540.0,26.3,26.37,26.28,26.37,40540.0
2021-04-20 13:50:00,26.37,26.42,26.35,26.41,80089.0,26.37,26.42,26.35,26.41,80089.0
2021-04-20 13:55:00,26.41,26.46,26.38,26.45,105810.0,26.41,26.46,26.38,26.45,105810.0
2021-04-20 14:00:00,26.44,26.49,26.41,26.43,81836.0,26.44,26.49,26.41,26.43,81836.0
2021-04-20 14:05:00,26.43,26.53,26.39,26.52,113592.0,26.43,26.53,26.39,26.52,113592.0
2021-04-20 14:10:00,26.53,26.56,26.49,26.52,124734.0,26.53,26.56,26.49,26.52,124734.0
2021-04-20 14:15:00,26.52,26.6,26.5,26.58,85317.0,26.52,26.6,26.5,26.58,85317.0
2021-04-20 14:20:00,26.58,26.65,26.52,26.56,115244.0,26.58,26.65,26.52,26.56,115244.0
2021-04-20 14:25:00,26.54,26.55,26.42,26.44,100442.0,26.54,26.55,26.42,26.44,100442.0
2021-04-20 14:30:00,26.44,26.48,26.43,26.46,53952.0,26.44,26.48,26.43,26.46,53952.0
2021-04-20 14:35:00,26.46,26.47,26.43,26.45,64085.0,26.46,26.47,26.43,26.45,64085.0
2021-04-20 14:40:00,26.46,26.49,26.43,26.48,81779.0,26.46,26.49,26.43,26.48,81779.0
2021-04-20 14:45:00,26.47,26.51,26.44,26.45,88159.0,26.47,26.51,26.44,26.45,88159.0
2021-04-20 14:50:00,26.45,26.55,26.42,26.54,175673.0,26.45,26.55,26.42,26.54,175673.0
2021-04-20 14:55:00,26.53,26.54,26.35,26.41,133555.0,26.53,26.54,26.35,26.41,133555.0
2021-04-20 15:00:00,26.42,26.52,26.4,26.51,187319.0,26.42,26.52,26.4,26.51,187319.0
2021-04-20 15:05:00,26.52,26.61,26.51,26.6,194369.0,26.52,26.61,26.51,26.6,194369.0
2021-04-20 15:10:00,26.6,26.68,26.59,26.67,176993.0,26.6,26.68,26.59,26.67,176993.0
2021-04-20 15:15:00,26.67,26.71,26.64,26.66,150058.0,26.67,26.71,26.64,26.66,150058.0
2021-04-20 15:20:00,26.64,26.73,26.62,26.63,168631.0,26.64,26.73,26.62,26.63,168631.0
2021-04-20 15:25:00,26.63,26.68,26.62,26.64,101770.0,26.63,26.68,26.62,26.64,101770.0
2021-04-20 15:30:00,26.64,26.64,26.56,26.63,113665.0,26.64,26.64,26.56,26.63,113665.0
2021-04-20 15:35:00,26.64,26.69,26.59,26.63,149418.0,26.64,26.69,26.59,26.63,149418.0
2021-04-20 15:40:00,26.63,26.68,26.62,26.68,183418.0,26.63,26.68,26.62,26.68,183418.0
2021-04-20 15:45:00,26.68,26.75,26.66,26.73,330191.0,26.68,26.75,26.66,26.73,330191.0
2021-04-20 15:50:00,26.73,26.76,26.68,26.7,322219.0,26.73,26.76,26.68,26.7,322219.0
2021-04-20 15:55:00,26.69,26.78,26.69,26.75,795282.0,26.69,26.78,26.69,26.75,795282.0
2021-04-21 09:30:00,27.27,27.66,26.84,27.62,1724413.0,27.27,27.66,26.84,27.62,1724413.0
2021-04-21 09:35:00,27.62,27.9,27.52,27.84,1560485.0,27.62,27.9,27.52,27.84,1560485.0
2021-04-21 09:40:00,27.83,28.04,27.74,28.01,1198594.0,27.83,28.04,27.74,28.01,1198594.0
2021-04-21 09:45:00,28.0,28.29,27.97,28.26,1135461.0,28.0,28.29,27.97,28.26,1135461.0
2021-04-21 09:50:00,28.26,28.41,28.1,28.37,1302197.0,28.26,28.41,28.1,28.37,1302197.0
2021-04-21 09:55:00,28.37,28.43,28.21,28.24,978057.0,28.37,28.43,28.21,28.24,978057.0
2021-04-21 10:00:00,28.24,28.49,28.22,28.4,848727.0,28.24,28.49,28.22,28.4,848727.0
2021-04-21 10:05:00,28.38,28.58,28.36,28.52,652155.0,28.38,28.58,28.36,28.52,652155.0
2021-04-21 10:10:00,28.53,28.71,28.51,28.62,931075.0,28.53,28.71,28.51,28.62,931075.0
2021-04-21 10:15:00,28.61,28.66,28.44,28.62,980796.0,28.61,28.66,28.44,28.62,980796.0
2021-04-21 10:20:00,28.61,28.78,28.61,28.67,674588.0,28.61,28.78,28.61,28.67,674588.0
2021-04-21 10:25:00,28.67,28.7,28.45,28.5,712135.0,28.67,28.7,28.45,28.5,712135.0
2021-04-21 10:30:00,28.49,28.65,28.44,28.55,417043.0,28.49,28.65,28.44,28.55,417043.0
2021-04-21 10:35:00,28.55,28.69,28.55,28.61,455678.0,28.55,28.69,28.55,28.61,455678.0
2021-04-21 10:40:00,28.6,28.67,28.54,28.63,423410.0,28.6,28.67,28.54,28.63,423410.0
2021-04-21 10:45:00,28.63,28.69,28.59,28.64,224047.0,28.63,28.69,28.59,28.64,224047.0
2021-04-21 10:50:00,28.64,28.83,28.58,28.78,598957.0,28.64,28.83,28.58,28.78,598957.0
2021-04-21 10:55:00,28.78,28.89,28.72,28.8,519122.0,28.78,28.89,28.72,28.8,519122.0
2021-04-21 11:00:00,28.8,28.81,28.67,28.73,328006.0,28.8,28.81,28.67,28.73,328006.0
2021-04-21 11:05:00,28.72,28.77,28.57,28.62,478607.0,28.72,28.77,28.57,28.62,478607.0
2021-04-21 11:10:00,28.63,28.67,28.48,28.53,414574.0,28.63,28.67,28.48,28.53,414574.0
2021-04-21 11:15:00,28.53,28.58,28.42,28.42,371176.0,28.53,28.58,28.42,28.42,371176.0
2021-04-21 11:20:00,28.43,28.55,28.41,28.54,200102.0,28.43,28.55,28.41,28.54,200102.0
2021-04-21 11:25:00,28.54,28.62,28.39,28.4,207285.0,28.54,28.62,28.39,28.4,207285.0
2021-04-21 11:30:00,28.4,28.46,28.35,28.38,256895.0,28.4,28.46,28.35,28.38,256895.0
2021-04-21 11:35:00,28.38,28.38,28.26,28.31,272614.0,28.38,28.38,28.26,28.31,272614.0
2021-04-21 11:40:00,28.3,28.36,28.28,28.3,138633.0,28.3,28.36,28.28,28.3,138633.0
2021-04-21 11:45:00,28.31,28.49,28.3,28.48,193745.0,28.31,28.49,28.3,28.48,193745.0
2021-04-21 11:50:00,28.46,28.55,28.45,28.47,144490.0,28.46,28.55,28.45,28.47,144490.0
2021-04-21 11:55:00,28.47,28.57,28.47,28.55,144612.0,28.47,28.57,28.47,28.55,144612.0
2021-04-21 12:00:00,28.56,28.59,28.47,28.51,200362.0,28.56,28.59,28.47,28.51,200362.0
2021-04-21 12:05:00,28.5,28.58,28.5,28.53,98847.0,28.5,28.58,28.5,28.53,98847.0
2021-04-21 12:10:00,28.52,28.63,28.51,28.57,146266.0,28.52,28.63,28.51,28.57,146266.0
2021-04-21 12:15:00,28.56,28.63,28.54,28.61,113518.0,28.56,28.63,28.54,28.61,113518.0
2021-04-21 12:20:00,28.61,28.72,28.59,28.7,153812.0,28.61,28.72,28.59,28.7,153812.0
2021-04-21 12:25:00,28.71,28.74,28.61,28.63,161507.0,28.71,28.74,28.61,28.63,161507.0
2021-04-21 12:30:00,28.63,28.76,28.63,28.72,199382.0,28.63,28.76,28.63,28.72,199382.0
2021-04-21 12:35:00,28.72,28.84,28.7,28.8,221054.0,28.72,28.84,28.7,28.8,221054.0
2021-04-21 12:40:00,28.8,28.81,28.66,28.67,150620.0,28.8,28.81,28.66,28.67,150620.0
2021-04-21 12:45:00,28.67,28.7,28.59,28.64,152764.0,28.67,28.7,28.59,28.64,152764.0
2021-04-21 12:50:00,28.64,28.67,28.59,28.6,121176.0,28.64,28.67,28.59,28.6,121176.0
2021-04-21 12:55:00,28.61,28.62,28.57,28.59,89570.0,28.61,28.62,28.57,28.59,89570.0
2021-04-21 13:00:00,28.59,28.6,28.49,28.54,163929.0,28.59,28.6,28.49,28.54,163929.0
2021-04-21 13:05:00,28.54,28.6,28.52,28.58,122060.0,28.54,28.6,28.52,28.58,122060.0
2021-04-21 13:10:00,28.58,28.65,28.57,28.58,106192.0,28.58,28.65,28.57,28.58,106192.0
2021-04-21 13:15:00,28.58,28.65,28.53,28.63,75464.0,28.58,28.65,28.53,28.63,75464.0
2021-04-21 13:20:00,28.64,28.67,28.6,28.61,79689.0,28.64,28.67,28.6,28.61,79689.0
2021-04-21 13:25:00,28.6,28.64,28.58,28.63,75189.0,28.6,28.64,28.58,28.63,75189.0
2021-04-21 13:30:00,28.63,28.73,28.63,28.72,133814.0,28.63,28.73,28.63,28.72,133814.0
2021-04-21 13:35:00,28.73,28.76,28.65,28.68,142344.0,28.73,28.76,28.65,28.68,142344.0
2021-04-21 13:40:00,28.69,28.72,28.67,28.68,74643.0,28.69,28.72,28.67,28.68,74643.0
2021-04-21 13:45:00,28.68,28.93,28.68,28.91,326286.0,28.68,28.93,28.68,28.91,326286.0
2021-04-21 13:50:00,28.9,28.97,28.87,28.93,249575.0,28.9,28.97,28.87,28.93,249575.0
2021-04-21 13:55:00,28.93,28.95,28.89,28.94,125424.0,28.93,28.95,28.89,28.94,125424.0
2021-04-21 14:00:00,28.94,29.1,28.94,29.02,470423.0,28.94,29.1,28.94,29.02,470423.0
2021-04-21 14:05:00,29.02,29.09,28.96,29.02,294541.0,29.02,29.09,28.96,29.02,294541.0
2021-04-21 14:10:00,29.02,29.07,28.99,29.02,180241.0,29.02,29.07,28.99,29.02,180241.0
2021-04-21 14:15:00,29.01,29.1,29.0,29.09,190661.0,29.01,29.1,29.0,29.09,190661.0
2021-04-21 14:20:00,29.09,29.16,29.05,29.1,275886.0,29.09,29.16,29.05,29.1,275886.0
2021-04-21 14:25:00,29.1,29.15,28.99,29.0,212601.0,29.1,29.15,28.99,29.0,212601.0
2021-04-21 14:30:00,29.01,29.11,29.0,29.11,180137.0,29.01,29.11,29.0,29.11,180137.0
2021-04-21 14:35:00,29.1,29.19,29.1,29.17,285960.0,29.1,29.19,29.1,29.17,285960.0
2021-04-21 14:40:00,29.17,29.22,29.15,29.18,303449.0,29.17,29.22,29.15,29.18,303449.0
2021-04-21 14:45:00,29.18,29.21,29.13,29.15,202165.0,29.18,29.21,29.13,29.15,202165.0
2021-04-21 14:50:00,29.15,29.28,29.14,29.26,211667.0,29.15,29.28,29.14,29.26,211667.0
2021-04-21 14:55:00,29.26,29.28,29.21,29.25,118474.0,29.26,29.28,29.21,29.25,118474.0
2021-04-21 15:00:00,29.25,29.31,29.23,29.3,192052.0,29.25,29.31,29.23,29.3,192052.0
2021-04-21 15:05:00,29.29,29.38,29.29,29.35,339536.0,29.29,29.38,29.29,29.35,339536.0
2021-04-21 15:10:00,29.36,29.36,29.25,29.27,155766.0,29.36,29.36,29.25,29.27,155766.0
2021-04-21 15:15:00,29.27,29.29,29.16,29.19,254823.0,29.27,29.29,29.16,29.19,254823.0
2021-04-21 15:20:00,29.19,29.2,29.13,29.2,219582.0,29.19,29.2,29.13,29.2,219582.0
2021-04-21 15:25:00,29.2,29.21,29.08,29.12,185308.0,29.2,29.21,29.08,29.12,185308.0
2021-04-21 15:30:00,29.12,29.3,29.11,29.3,360367.0,29.12,29.3,29.11,29.3,360367.0
2021-04-21 15:35:00,29.3,29.3,29.22,29.23,230665.0,29.3,29.3,29.22,29.23,230665.0
2021-04-21 15:40:00,29.23,29.34,29.21,29.29,308430.0,29.23,29.34,29.21,29.29,308430.0
2021-04-21 15:45:00,29.3,29.5,29.29,29.49,644988.0,29.3,29.5,29.29,29.49,644988.0
2021-04-21 15:50:00,29.48,29.5,29.39,29.46,608714.0,29.48,29.5,29.39,29.46,608714.0
2021-04-21 15:55:00,29.46,29.54,29.43,29.52,1025578.0,29.46,29.54,29.43,29.52,1025578.0
2021-04-22 09:30:00,29.31,29.45,29.05,29.09,876312.0,29.31,29.45,29.05,29.09,876312.0
2021-04-22 09:35:00,29.09,29.13,28.9,28.96,672703.0,29.09,29.13,28.9,28.96,672703.0
2021-04-22 09:40:00,28.96,29.37,28.92,29.36,540009.0,28.96,29.37,28.92,29.36,540009.0
2021-04-22 09:45:00,29.36,29.44,29.22,29.36,326690.0,29.36,29.44,29.22,29.36,326690.0
2021-04-22 09:50:00,29.38,29.41,29.16,29.34,321831.0,29.38,29.41,29.16,29.34,321831.0
2021-04-22 09:55:00,29.34,29.58,29.23,29.55,411402.0,29.34,29.58,29.23,29.55,411402.0
2021-04-22 10:00:00,29.55,29.68,29.46,29.6,357618.0,29.55,29.68,29.46,29.6,357618.0
2021-04-22 10:05:00,29.61,29.79,29.57,29.78,372999.0,29.61,29.79,29.57,29.78,372999.0
2021-04-22 10:10:00,29.78,29.85,29.63,29.8,514080.0,29.78,29.85,29.63,29.8,514080.0
2021-04-22 10:15:00,29.8,29.82,29.7,29.81,345217.0,29.8,29.82,29.7,29.81,345217.0
2021-04-22 10:20:00,29.82,29.86,29.64,29.84,386910.0,29.82,29.86,29.64,29.84,386910.0
2021-04-22 10:25:00,29.83,29.98,29.83,29.92,463656.0,29.83,29.98,29.83,29.92,463656.0
2021-04-22 10:30:00,29.92,30.02,29.88,29.92,430594.0,29.92,30.02,29.88,29.92,430594.0
2021-04-22 10:35:00,29.92,30.04,29.86,29.88,362460.0,29.92,30.04,29.86,29.88,362460.0
2021-04-22 10:40:00,29.87,29.94,29.82,29.91,271527.0,29.87,29.94,29.82,29.91,271527.0
2021-04-22 10:45:00,29.91,29.93,29.79,29.8,205179.0,29.91,29.93,29.79,29.8,205179.0
2021-04-22 10:50:00,29.81,29.92,29.74,29.91,221632.0,29.81,29.92,29.74,29.91,221632.0
2021-04-22 10:55:00,29.91,29.92,29.82,29.85,81910.0,29.91,29.92,29.82,29.85,81910.0
2021-04-22 11:00:00,29.84,29.89,29.82,29.89,162781.0,29.84,29.89,29.82,29.89,162781.0
2021-04-22 11:05:00,29.88,29.92,29.8,29.86,132799.0,29.88,29.92,29.8,29.86,132799.0
2021-04-22 11:10:00,29.85,30.0,29.84,29.99,128112.0,29.85,30.0,29.84,29.99,128112.0
2021-04-22 11:15:00,29.99,30.14,29.98,30.1,345069.0,29.99,30.14,29.98,30.1,345069.0
2021-04-22 11:20:00,30.11,30.21,30.1,30.16,324252.0,30.11,30.21,30.1,30.16,324252.0
2021-04-22 11:25:00,30.17,30.28,30.14,30.26,498158.0,30.17,30.28,30.14,30.26,498158.0
2021-04-22 11:30:00,30.26,30.35,30.23,30.27,302345.0,30.26,30.35,30.23,30.27,302345.0
2021-04-22 11:35:00,30.28,30.34,30.26,30.28,196924.0,30.28,30.34,30.26,30.28,196924.0
2021-04-22 11:40:00,30.29,30.3,30.19,30.2,185636.0,30.29,30.3,30.19,30.2,185636.0
2021-04-22 11:45:00,30.2,30.21,30.11,30.19,219367.0,30.2,30.21,30.11,30.19,219367.0
2021-04-22 11:50:00,30.2,30.23,30.11,30.15,173460.0,30.2,30.23,30.11,30.15,173460.0
2021-04-22 11:55:00,30.16,30.28,30.15,30.17,186819.0,30.16,30.28,30.15,30.17,186819.0
2021-04-22 12:00:00,30.16,30.19,30.01,30.02,185327.0,30.16,30.19,30.01,30.02,185327.0
2021-04-22 12:05:00,30.03,30.05,29.88,29.97,227730.0,30.03,30.05,29.88,29.97,227730.0
2021-04-22 12:10:00,29.97,30.02,29.88,29.91,182149.0,29.97,30.02,29.88,29.91,182149.0
2021-04-22 12:15:00,29.92,29.96,29.9,29.94,87793.0,29.92,29.96,29.9,29.94,87793.0
2021-04-22 12:20:00,29.94,30.03,29.91,30.03,233289.0,29.94,30.03,29.91,30.03,233289.0
2021-04-22 12:25:00,30.03,30.09,30.0,30.02,123708.0,30.03,30.09,30.0,30.02,123708.0
2021-04-22 12:30:00,30.02,30.09,29.99,30.09,82510.0,30.02,30.09,29.99,30.09,82510.0
2021-04-22 12:35:00,30.08,30.15,30.07,30.11,120556.0,30.08,30.15,30.07,30.11,120556.0
2021-04-22 12:40:00,30.12,30.15,30.08,30.14,59475.0,30.12,30.15,30.08,30.14,59475.0
2021-04-22 12:45:00,30.13,30.16,30.12,30.14,88689.0,30.13,30.16,30.12,30.14,88689.0
2021-04-22 12:50:00,30.13,30.18,30.13,30.16,54337.0,30.13,30.18,30.13,30.16,54337.0
2021-04-22 12:55:00,30.17,30.17,30.07,30.09,115914.0,30.17,30.17,30.07,30.09,115914.0
2021-04-22 13:00:00,30.1,30.14,30.03,30.03,98459.0,30.1,30.14,30.03,30.03,98459.0
2021-04-22 13:05:00,30.02,30.07,29.83,29.91,244824.0,30.02,30.07,29.83,29.91,244824.0
2021-04-22 13:10:00,29.9,29.91,29.6,29.76,376939.0,29.9,29.91,29.6,29.76,376939.0
2021-04-22 13:15:00,29.76,29.77,29.45,29.47,355473.0,29.76,29.77,29.45,29.47,355473.0
2021-04-22 13:20:00,29.48,29.81,29.48,29.79,336204.0,29.48,29.81,29.48,29.79,336204.0
2021-04-22 13:25:00,29.78,29.98,29.73,29.96,244339.0,29.78,29.98,29.73,29.96,244339.0
2021-04-22 13:30:00,29.95,30.04,29.87,30.04,280181.0,29.95,30.04,29.87,30.04,280181.0
2021-04-22 13:35:00,30.04,30.04,29.86,29.93,226634.0,30.04,30.04,29.86,29.93,226634.0
2021-04-22 13:40:00,29.93,29.93,29.59,29.61,290132.0,29.93,29.93,29.59,29.61,290132.0
2021-04-22 13:45:00,29.62,29.76,29.59,29.63,236460.0,29.62,29.76,29.59,29.63,236460.0
2021-04-22 13:50:00,29.64,29.67,29.49,29.5,369104.0,29.64,29.67,29.49,29.5,369104.0
2021-04-22 13:55:00,29.5,29.59,29.42,29.44,345255.0,29.5,29.59,29.42,29.44,345255.0
2021-04-22 14:00:00,29.44,29.44,29.21,29.26,493267.0,29.44,29.44,29.21,29.26,493267.0
2021-04-22 14:05:00,29.25,29.36,29.17,29.33,604673.0,29.25,29.36,29.17,29.33,604673.0
2021-04-22 14:10:00,29.32,29.36,29.26,29.31,306922.0,29.32,29.36,29.26,29.31,306922.0
2021-04-22 14:15:00,29.31,29.37,29.25,29.27,344773.0,29.31,29.37,29.25,29.27,344773.0
2021-04-22 14:20:00,29.28,29.31,29.12,29.17,463286.0,29.28,29.31,29.12,29.17,463286.0
2021-04-22 14:25:00,29.16,29.24,29.1,29.22,502304.0,29.16,29.24,29.1,29.22,502304.0
2021-04-22 14:30:00,29.21,29.22,29.15,29.17,164765.0,29.21,29.22,29.15,29.17,164765.0
2021-04-22 14:35:00,29.17,29.27,29.15,29.21,225002.0,29.17,29.27,29.15,29.21,225002.0
2021-04-22 14:40:00,29.2,29.21,29.11,29.15,175131.0,29.2,29.21,29.11,29.15,175131.0
2021-04-22 14:45:00,29.15,29.21,29.07,29.08,268066.0,29.15,29.21,29.07,29.08,268066.0
2021-04-22 14:50:00,29.09,29.1,28.98,29.04,450278.0,29.09,29.1,28.98,29.04,450278.0
2021-04-22 14:55:00,29.05,29.11,29.03,29.08,278322.0,29.05,29.11,29.03,29.08,278322.0
2021-04-22 15:00:00,29.08,29.22,29.07,29.15,336780.0,29.08,29.22,29.07,29.15,336780.0
2021-04-22 15:05:00,29.14,29.14,28.93,28.96,237917.0,29.14,29.14,28.93,28.96,237917.0
2021-04-22 15:10:00,28.97,29.05,28.94,28.98,116953.0,28.97,29.05,28.94,28.98,116953.0
2021-04-22 15:15:00,28.98,29.0,28.8,28.89,341264.0,28.98,29.0,28.8,28.89,341264.0
2021-04-22 15:20:00,28.88,28.94,28.84,28.91,159063.0,28.88,28.94,28.84,28.91,159063.0
2021-04-22 15:25:00,28.92,29.04,28.91,28.99,203005.0,28.92,29.04,28.91,28.99,203005.0
2021-04-22 15:30:00,28.98,29.12,28.97,29.08,247489.0,28.98,29.12,28.97,29.08,247489.0
2021-04-22 15:35:00,29.08,29.17,29.01,29.06,137601.0,29.08,29.17,29.01,29.06,137601.0
2021-04-22 15:40:00,29.06,29.08,29.01,29.05,276079.0,29.06,29.08,29.01,29.05,276079.0
2021-04-22 15:45:00,29.04,29.13,28.98,29.05,201844.0,29.04,29.13,28.98,29.05,201844.0
2021-04-22 15:50:00,29.05,29.1,29.02,29.06,254680.0,29.05,29.1,29.02,29.06,254680.0
2021-04-22 15:55:00,29.06,29.09,28.98,29.0,371439.0,29.06,29.09,28.98,29.0,371439.0
2021-04-23 09:30:00,29.33,29.35,28.77,28.92,1043999.0,29.33,29.35,28.77,28.92,1043999.0
2021-04-23 09:35:00,28.93,29.33,28.91,29.09,486097.0,28.93,29.33,28.91,29.09,486097.0
2021-04-23 09:40:00,29.09,29.35,29.01,29.33,308629.0,29.09,29.35,29.01,29.33,308629.0
2021-04-23 09:45:00,29.32,29.45,29.21,29.37,281604.0,29.32,29.45,29.21,29.37,281604.0
2021-04-23 09:50:00,29.38,29.5,29.35,29.44,336893.0,29.38,29.5,29.35,29.44,336893.0
2021-04-23 09:55:00,29.44,29.49,29.33,29.43,158849.0,29.44,29.49,29.33,29.43,158849.0
2021-04-23 10:00:00,29.44,29.66,29.42,29.65,342574.0,29.44,29.66,29.42,29.65,342574.0
2021-04-23 10:05:00,29.64,29.67,29.48,29.49,246178.0,29.64,29.67,29.48,29.49,246178.0
2021-04-23 10:10:00,29.49,29.63,29.46,29.61,251121.0,29.49,29.63,29.46,29.61,251121.0
2021-04-23 10:15:00,29.61,29.62,29.39,29.41,183254.0,29.61,29.62,29.39,29.41,183254.0
2021-04-23 10:20:00,29.42,29.58,29.4,29.57,134614.0,29.42,29.58,29.4,29.57,134614.0
2021-04-23 10:25:00,29.56,29.73,29.56,29.71,229539.0,29.56,29.73,29.56,29.71,229539.0
2021-04-23 10:30:00,29.72,29.76,29.6,29.65,320029.0,29.72,29.76,29.6,29.65,320029.0
2021-04-23 10:35:00,29.64,29.69,29.59,29.64,160795.0,29.64,29.69,29.59,29.64,160795.0
2021-04-23 10:40:00,29.63,29.67,29.49,29.52,169596.0,29.63,29.67,29.49,29.52,169596.0
2021-04-23 10:45:00,29.52,29.59,29.43,29.43,164487.0,29.52,29.59,29.43,29.43,164487.0
2021-04-23 10:50:00,29.44,29.5,29.38,29.43,205438.0,29.44,29.5,29.38,29.43,205438.0
2021-04-23 10:55:00,29.44,29.46,29.34,29.42,198696.0,29.44,29.46,29.34,29.42,198696.0
2021-04-23 11:00:00,29.43,29.58,29.41,29.56,151261.0,29.43,29.58,29.41,29.56,151261.0
2021-04-23 11:05:00,29.56,29.59,29.48,29.48,118000.0,29.56,29.59,29.48,29.48,118000.0
2021-04-23 11:10:00,29.47,29.59,29.41,29.56,130016.0,29.47,29.59,29.41,29.56,130016.0
2021-04-23 11:15:00,29.57,29.71,29.57,29.69,230454.0,29.57,29.71,29.57,29.69,230454.0
2021-04-23 11:20:00,29.69,29.73,29.66,29.69,186090.0,29.69,29.73,29.66,29.69,186090.0
2021-04-23 11:25:00,29.68,29.7,29.65,29.68,154501.0,29.68,29.7,29.65,29.68,154501.0
2021-04-23 11:30:00,29.68,29.79,29.61,29.78,169219.0,29.68,29.79,29.61,29.78,169219.0
2021-04-23 11:35:00,29.77,29.86,29.76,29.76,275852.0,29.77,29.86,29.76,29.76,275852.0
2021-04-23 11:40:00,29.76,29.83,29.73,29.77,211292.0,29.76,29.83,29.73,29.77,211292.0
2021-04-23 11:45:00,29.77,29.78,29.69,29.78,144090.0,29.77,29.78,29.69,29.78,144090.0
2021-04-23 11:50:00,29.77,29.85,29.77,29.81,187094.0,29.77,29.85,29.77,29.81,187094.0
2021-04-23 11:55:00,29.82,29.87,29.8,29.83,146547.0,29.82,29.87,29.8,29.83,146547.0
2021-04-23 12:00:00,29.83,29.83,29.72,29.79,155171.0,29.83,29.83,29.72,29.79,155171.0
2021-04-23 12:05:00,29.8,29.87,29.77,29.83,83852.0,29.8,29.87,29.77,29.83,83852.0
2021-04-23 12:10:00,29.83,29.86,29.76,29.8,60071.0,29.83,29.86,29.76,29.8,60071.0
2021-04-23 12:15:00,29.79,29.93,29.79,29.93,151109.0,29.79,29.93,29.79,29.93,151109.0
2021-04-23 12:20:00,29.93,29.98,29.9,29.9,199022.0,29.93,29.98,29.9,29.9,199022.0
2021-04-23 12:25:00,29.9,29.93,29.84,29.93,104278.0,29.9,29.93,29.84,29.93,104278.0
2021-04-23 12:30:00,29.91,29.94,29.87,29.91,465042.0,29.91,29.94,29.87,29.91,465042.0
2021-04-23 12:35:00,29.91,29.93,29.82,29.86,118316.0,29.91,29.93,29.82,29.86,118316.0
2021-04-23 12:40:00,29.87,29.92,29.82,29.84,158267.0,29.87,29.92,29.82,29.84,158267.0
2021-04-23 12:45:00,29.85,29.99,29.82,29.98,250832.0,29.85,29.99,29.82,29.98,250832.0
2021-04-23 12:50:00,29.97,30.02,29.93,29.99,304410.0,29.97,30.02,29.93,29.99,304410.0
2021-04-23 12:55:00,29.98,30.0,29.9,29.94,79696.0,29.98,30.0,29.9,29.94,79696.0
2021-04-23 13:00:00,29.94,29.98,29.9,29.92,73942.0,29.94,29.98,29.9,29.92,73942.0
2021-04-23 13:05:00,29.93,29.93,29.75,29.77,160523.0,29.93,29.93,29.75,29.77,160523.0
2021-04-23 13:10:00,29.78,29.88,29.77,29.86,192687.0,29.78,29.88,29.77,29.86,192687.0
2021-04-23 13:15:00,29.87,29.92,29.85,29.87,90393.0,29.87,29.92,29.85,29.87,90393.0
2021-04-23 13:20:00,29.87,29.89,29.81,29.88,55340.0,29.87,29.89,29.81,29.88,55340.0
2021-04-23 13:25:00,29.87,29.87,29.82,29.85,77527.0,29.87,29.87,29.82,29.85,77527.0
2021-04-23 13:30:00,29.85,29.87,29.78,29.79,69763.0,29.85,29.87,29.78,29.79,69763.0
2021-04-23 13:35:00,29.79,29.85,29.78,29.83,51394.0,29.79,29.85,29.78,29.83,51394.0
2021-04-23 13:40:00,29.82,29.84,29.79,29.83,65695.0,29.82,29.84,29.79,29.83,65695.0
2021-04-23 13:45:00,29.82,29.83,29.79,29.82,68920.0,29.82,29.83,29.79,29.82,68920.0
2021-04-23 13:50:00,29.82,29.82,29.73,29.74,121711.0,29.82,29.82,29.73,29.74,121711.0
2021-04-23 13:55:00,29.74,29.76,29.67,29.74,214673.0,29.74,29.76,29.67,29.74,214673.0
2021-04-23 14:00:00,29.75,29.86,29.74,29.83,143841.0,29.75,29.86,29.74,29.83,143841.0
2021-04-23 14:05:00,29.82,29.88,29.77,29.78,134115.0,29.82,29.88,29.77,29.78,134115.0
2021-04-23 14:10:00,29.78,29.79,29.69,29.76,139927.0,29.78,29.79,29.69,29.76,139927.0
2021-04-23 14:15:00,29.76,29.76,29.71,29.73,49222.0,29.76,29.76,29.71,29.73,49222.0
2021-04-23 14:20:00,29.73,29.77,29.72,29.77,59606.0,29.73,29.77,29.72,29.77,59606.0
2021-04-23 14:25:00,29.78,29.82,29.76,29.79,67535.0,29.78,29.82,29.76,29.79,67535.0
2021-04-23 14:30:00,29.78,29.78,29.72,29.77,86995.0,29.78,29.78,29.72,29.77,86995.0
2021-04-23 14:35:00,29.78,29.84,29.77,29.79,68289.0,29.78,29.84,29.77,29.79,68289.0
2021-04-23 14:40:00,29.8,29.85,29.79,29.84,44117.0,29.8,29.85,29.79,29.84,44117.0
2021-04-23 14:45:00,29.85,29.87,29.76,29.78,97995.0,29.85,29.87,29.76,29.78,97995.0
2021-04-23 14:50:00,29.78,29.8,29.75,29.78,105878.0,29.78,29.8,29.75,29.78,105878.0
2021-04-23 14:55:00,29.77,29.83,29.77,29.81,38786.0,29.77,29.83,29.77,29.81,38786.0
2021-04-23 15:00:00,29.81,29.86,29.74,29.76,118520.0,29.81,29.86,29.74,29.76,118520.0
2021-04-23 15:05:00,29.76,29.81,29.76,29.8,59929.0,29.76,29.81,29.76,29.8,59929.0
2021-04-23 15:10:00,29.79,29.86,29.79,29.85,66902.0,29.79,29.86,29.79,29.85,66902.0
2021-04-23 15:15:00,29.84,29.87,29.83,29.86,87549.0,29.84,29.87,29.83,29.86,87549.0
2021-04-23 15:20:00,29.86,29.93,29.86,29.91,123902.0,29.86,29.93,29.86,29.91,123902.0
2021-04-23 15:25:00,29.91,29.95,29.84,29.86,134627.0,29.91,29.95,29.84,29.86,134627.0
2021-04-23 15:30:00,29.86,29.88,29.84,29.86,122417.0,29.86,29.88,29.84,29.86,122417.0
2021-04-23 15:35:00,29.86,29.91,29.85,29.87,160396.0,29.86,29.91,29.85,29.87,160396.0
2021-04-23 15:40:00,29.86,29.87,29.74,29.75,151925.0,29.86,29.87,29.74,29.75,151925.0
2021-04-23 15:45:00,29.75,29.8,29.75,29.78,190454.0,29.75,29.8,29.75,29.78,190454.0
2021-04-23 15:50:00,29.78,29.86,29.77,29.84,261713.0,29.78,29.86,29.77,29.84,261713.0
2021-04-23 15:55:00,29.84,29.85,29.78,29.82,390171.0,29.84,29.85,29.78,29.82,390171.0
2021-04-26 09:30:00,30.39,31.18,30.24,30.92,1496039.0,30.39,31.18,30.24,30.92,1496039.0
2021-04-26 09:35:00,30.93,31.03,30.53,30.59,919655.0,30.93,31.03,30.53,30.59,919655.0
2021-04-26 09:40:00,30.59,30.59,30.34,30.38,654656.0,30.59,30.59,30.34,30.38,654656.0
2021-04-26 09:45:00,30.38,30.59,30.33,30.47,477854.0,30.38,30.59,30.33,30.47,477854.0
2021-04-26 09:50:00,30.46,30.53,30.17,30.22,365254.0,30.46,30.53,30.17,30.22,365254.0
2021-04-26 09:55:00,30.21,30.54,30.21,30.51,405152.0,30.21,30.54,30.21,30.51,405152.0
2021-04-26 10:00:00,30.5,30.57,30.33,30.41,304839.0,30.5,30.57,30.33,30.41,304839.0
2021-04-26 10:05:00,30.4,30.46,30.31,30.37,162631.0,30.4,30.46,30.31,30.37,162631.0
2021-04-26 10:10:00,30.36,30.49,30.31,30.48,179893.0,30.36,30.49,30.31,30.48,179893.0
2021-04-26 10:15:00,30.48,30.57,30.27,30.35,283607.0,30.48,30.57,30.27,30.35,283607.0
2021-04-26 10:20:00,30.38,30.46,30.27,30.41,173018.0,30.38,30.46,30.27,30.41,173018.0
2021-04-26 10:25:00,30.41,30.58,30.4,30.55,257082.0,30.41,30.58,30.4,30.55,257082.0
2021-04-26 10:30:00,30.54,30.59,30.47,30.59,168925.0,30.54,30.59,30.47,30.59,168925.0
2021-04-26 10:35:00,30.59,30.65,30.45,30.45,164870.0,30.59,30.65,30.45,30.45,164870.0
2021-04-26 10:40:00,30.45,30.51,30.37,30.39,152413.0,30.45,30.51,30.37,30.39,152413.0
2021-04-26 10:45:00,30.39,30.42,30.23,30.24,291064.0,30.39,30.42,30.23,30.24,291064.0
2021-04-26 10:50:00,30.23,30.41,30.21,30.38,208335.0,30.23,30.41,30.21,30.38,208335.0
2021-04-26 10:55:00,30.38,30.38,30.3,30.37,113822.0,30.38,30.38,30.3,30.37,113822.0
2021-04-26 11:00:00,30.38,30.44,30.33,30.43,117709.0,30.38,30.44,30.33,30.43,117709.0
2021-04-26 11:05:00,30.42,30.45,30.35,30.4,116388.0,30.42,30.45,30.35,30.4,116388.0
2021-04-26 11:10:00,30.39,30.4,30.28,30.35,109175.0,30.39,30.4,30.28,30.35,109175.0
2021-04-26 11:15:00,30.34,30.35,30.28,30.3,68991.0,30.34,30.35,30.28,30.3,68991.0
2021-04-26 11:20:00,30.29,30.35,30.28,30.32,64736.0,30.29,30.35,30.28,30.32,64736.0
2021-04-26 11:25:00,30.33,30.38,30.3,30.35,89474.0,30.33,30.38,30.3,30.35,89474.0
2021-04-26 11:30:00,30.35,30.36,30.3,30.35,82812.0,30.35,30.36,30.3,30.35,82812.0
2021-04-26 11:35:00,30.35,30.37,30.33,30.34,56812.0,30.35,30.37,30.33,30.34,56812.0
2021-04-26 11:40:00,30.34,30.35,30.29,30.31,73268.0,30.34,30.35,30.29,30.31,73268.0
2021-04-26 11:45:00,30.3,30.36,30.3,30.3,91241.0,30.3,30.36,30.3,30.3,91241.0
2021-04-26 11:50:00,30.3,30.4,30.3,30.38,89433.0,30.3,30.4,30.3,30.38,89433.0
2021-04-26 11:55:00,30.38,30.49,30.37,30.46,126696.0,30.38,30.49,30.37,30.46,126696.0
2021-04-26 12:00:00,30.47,30.48,30.41,30.41,88539.0,30.47,30.48,30.41,30.41,88539.0
2021-04-26 12:05:00,30.41,30.46,30.38,30.38,60126.0,30.41,30.46,30.38,30.38,60126.0
2021-04-26 12:10:00,30.38,30.41,30.32,30.37,96580.0,30.38,30.41,30.32,30.37,96580.0
2021-04-26 12:15:00,30.38,30.41,30.36,30.4,68920.0,30.38,30.41,30.36,30.4,68920.0
2021-04-26 12:20:00,30.4,30.41,30.36,30.38,50991.0,30.4,30.41,30.36,30.38,50991.0
2021-04-26 12:25:00,30.38,30.46,30.37,30.44,83865.0,30.38,30.46,30.37,30.44,83865.0
2021-04-26 12:30:00,30.45,30.46,30.38,30.43,59807.0,30.45,30.46,30.38,30.43,59807.0
2021-04-26 12:35:00,30.44,30.45,30.41,30.43,25747.0,30.44,30.45,30.41,30.43,25747.0
2021-04-26 12:40:00,30.44,30.5,30.44,30.45,45556.0,30.44,30.5,30.44,30.45,45556.0
2021-04-26 12:45:00,30.44,30.48,30.44,30.44,49707.0,30.44,30.48,30.44,30.44,49707.0
2021-04-26 12:50:00,30.44,30.45,30.41,30.42,60988.0,30.44,30.45,30.41,30.42,60988.0
2021-04-26 12:55:00,30.42,30.48,30.41,30.46,77967.0,30.42,30.48,30.41,30.46,77967.0
2021-04-26 13:00:00,30.46,30.5,30.46,30.49,177405.0,30.46,30.5,30.46,30.49,177405.0
2021-04-26 13:05:00,30.49,30.5,30.42,30.42,90255.0,30.49,30.5,30.42,30.42,90255.0
2021-04-26 13:10:00,30.42,30.44,30.4,30.44,41484.0,30.42,30.44,30.4,30.44,41484.0
2021-04-26 13:15:00,30.44,30.46,30.41,30.45,61436.0,30.44,30.46,30.41,30.45,61436.0
2021-04-26 13:20:00,30.45,30.49,30.42,30.42,66717.0,30.45,30.49,30.42,30.42,66717.0
2021-04-26 13:25:00,30.42,30.46,30.4,30.41,111660.0,30.42,30.46,30.4,30.41,111660.0
2021-04-26 13:30:00,30.41,30.42,30.3,30.31,178662.0,30.41,30.42,30.3,30.31,178662.0
2021-04-26 13:35:00,30.31,30.34,30.25,30.3,252195.0,30.31,30.34,30.25,30.3,252195.0
2021-04-26 13:40:00,30.31,30.39,30.29,30.37,88761.0,30.31,30.39,30.29,30.37,88761.0
2021-04-26 13:45:00,30.37,30.42,30.35,30.42,80226.0,30.37,30.42,30.35,30.42,80226.0
2021-04-26 13:50:00,30.43,30.43,30.36,30.36,64287.0,30.43,30.43,30.36,30.36,64287.0
2021-04-26 13:55:00,30.36,30.37,30.33,30.34,44211.0,30.36,30.37,30.33,30.34,44211.0
2021-04-26 14:00:00,30.35,30.42,30.34,30.41,58889.0,30.35,30.42,30.34,30.41,58889.0
2021-04-26 14:05:00,30.41,30.42,30.35,30.35,62771.0,30.41,30.42,30.35,30.35,62771.0
2021-04-26 14:10:00,30.36,30.37,30.33,30.34,60283.0,30.36,30.37,30.33,30.34,60283.0
2021-04-26 14:15:00,30.34,30.37,30.31,30.33,74884.0,30.34,30.37,30.31,30.33,74884.0
2021-04-26 14:20:00,30.33,30.37,30.29,30.37,70537.0,30.33,30.37,30.29,30.37,70537.0
2021-04-26 14:25:00,30.37,30.42,30.35,30.42,97479.0,30.37,30.42,30.35,30.42,97479.0
2021-04-26 14:30:00,30.42,30.42,30.3,30.33,173831.0,30.42,30.42,30.3,30.33,173831.0
2021-04-26 14:35:00,30.33,30.33,30.24,30.27,147149.0,30.33,30.33,30.24,30.27,147149.0
2021-04-26 14:40:00,30.28,30.34,30.27,30.3,79321.0,30.28,30.34,30.27,30.3,79321.0
2021-04-26 14:45:00,30.3,30.32,30.26,30.29,44421.0,30.3,30.32,30.26,30.29,44421.0
2021-04-26 14:50:00,30.28,30.32,30.28,30.29,55755.0,30.28,30.32,30.28,30.29,55755.0
2021-04-26 14:55:00,30.29,30.32,30.25,30.3,73134.0,30.29,30.32,30.25,30.3,73134.0
2021-04-26 15:00:00,30.3,30.32,30.26,30.3,48085.0,30.3,30.32,30.26,30.3,48085.0
2021-04-26 15:05:00,30.3,30.32,30.28,30.3,78358.0,30.3,30.32,30.28,30.3,78358.0
2021-04-26 15:10:00,30.29,30.32,30.29,30.3,20905.0,30.29,30.32,30.29,30.3,20905.0
2021-04-26 15:15:00,30.3,30.38,30.3,30.38,76042.0,30.3,30.38,30.3,30.38,76042.0
2021-04-26 15:20:00,30.38,30.4,30.36,30.38,65361.0,30.38,30.4,30.36,30.38,65361.0
2021-04-26 15:25:00,30.39,30.41,30.23,30.26,140141.0,30.39,30.41,30.23,30.26,140141.0
2021-04-26 15:30:00,30.26,30.33,30.21,30.33,218922.0,30.26,30.33,30.21,30.33,218922.0
2021-04-26 15:35:00,30.33,30.38,30.32,30.32,456966.0,30.33,30.38,30.32,30.32,456966.0
2021-04-26 15:40:00,30.32,30.35,30.26,30.27,191330.0,30.32,30.35,30.26,30.27,191330.0
2021-04-26 15:45:00,30.27,30.31,30.2,30.21,176709.0,30.27,30.31,30.2,30.21,176709.0
2021-04-26 15:50:00,30.21,30.33,30.2,30.24,315466.0,30.21,30.33,30.2,30.24,315466.0
2021-04-26 15:55:00,30.24,30.25,30.2,30.23,562149.0,30.24,30.25,30.2,30.23,562149.0
2021-04-27 09:30:00,30.26,30.3,29.87,29.92,665397.0,30.26,30.3,29.87,29.92,665397.0
2021-04-27 09:35:00,29.91,29.98,29.76,29.95,344352.0,29.91,29.98,29.76,29.95,344352.0
2021-04-27 09:40:00,29.96,30.03,29.84,29.93,245906.0,29.96,30.03,29.84,29.93,245906.0
2021-04-27 09:45:00,29.92,29.99,29.78,29.91,286095.0,29.92,29.99,29.78,29.91,286095.0
2021-04-27 09:50:00,29.91,30.2,29.89,30.2,256865.0,29.91,30.2,29.89,30.2,256865.0
2021-04-27 09:55:00,30.2,30.33,30.17,30.22,276010.0,30.2,30.33,30.17,30.22,276010.0
2021-04-27 10:00:00,30.21,30.39,30.15,30.38,302871.0,30.21,30.39,30.15,30.38,302871.0
2021-04-27 10:05:00,30.36,30.48,30.35,30.44,242571.0,30.36,30.48,30.35,30.44,242571.0
2021-04-27 10:10:00,30.44,30.47,30.35,30.37,242166.0,30.44,30.47,30.35,30.37,242166.0
2021-04-27 10:15:00,30.37,30.38,30.23,30.28,269758.0,30.37,30.38,30.23,30.28,269758.0
2021-04-27 10:20:00,30.27,30.3,30.16,30.22,161003.0,30.27,30.3,30.16,30.22,161003.0
2021-04-27 10:25:00,30.22,30.26,30.16,30.23,149713.0,30.22,30.26,30.16,30.23,149713.0
2021-04-27 10:30:00,30.23,30.28,30.2,30.23,112544.0,30.23,30.28,30.2,30.23,112544.0
2021-04-27 10:35:00,30.23,30.27,30.13,30.14,144376.0,30.23,30.27,30.13,30.14,144376.0
2021-04-27 10:40:00,30.14,30.37,30.13,30.36,115569.0,30.14,30.37,30.13,30.36,115569.0
2021-04-27 10:45:00,30.35,30.4,30.31,30.37,203787.0,30.35,30.4,30.31,30.37,203787.0
2021-04-27 10:50:00,30.36,30.48,30.34,30.46,137078.0,30.36,30.48,30.34,30.46,137078.0
2021-04-27 10:55:00,30.45,30.54,30.41,30.5,196954.0,30.45,30.54,30.41,30.5,196954.0
2021-04-27 11:00:00,30.5,30.54,30.42,30.47,131247.0,30.5,30.54,30.42,30.47,131247.0
2021-04-27 11:05:00,30.48,30.52,30.39,30.41,81822.0,30.48,30.52,30.39,30.41,81822.0
2021-04-27 11:10:00,30.42,30.47,30.37,30.45,98978.0,30.42,30.47,30.37,30.45,98978.0
2021-04-27 11:15:00,30.45,30.51,30.43,30.5,98686.0,30.45,30.51,30.43,30.5,98686.0
2021-04-27 11:20:00,30.51,30.52,30.46,30.48,95943.0,30.51,30.52,30.46,30.48,95943.0
2021-04-27 11:25:00,30.47,30.48,30.37,30.4,87943.0,30.47,30.48,30.37,30.4,87943.0
2021-04-27 11:30:00,30.41,30.48,30.4,30.43,67410.0,30.41,30.48,30.4,30.43,67410.0
2021-04-27 11:35:00,30.43,30.48,30.4,30.46,69918.0,30.43,30.48,30.4,30.46,69918.0
2021-04-27 11:40:00,30.45,30.45,30.36,30.36,153148.0,30.45,30.45,30.36,30.36,153148.0
2021-04-27 11:45:00,30.37,30.45,30.35,30.39,81210.0,30.37,30.45,30.35,30.39,81210.0
2021-04-27 11:50:00,30.38,30.44,30.38,30.4,51212.0,30.38,30.44,30.38,30.4,51212.0
2021-04-27 11:55:00,30.41,30.42,30.37,30.41,51599.0,30.41,30.42,30.37,30.41,51599.0
2021-04-27 12:00:00,30.41,30.43,30.4,30.41,79614.0,30.41,30.43,30.4,30.41,79614.0
2021-04-27 12:05:00,30.41,30.42,30.34,30.37,64252.0,30.41,30.42,30.34,30.37,64252.0
2021-04-27 12:10:00,30.38,30.42,30.35,30.41,43850.0,30.38,30.42,30.35,30.41,43850.0
2021-04-27 12:15:00,30.41,30.42,30.36,30.37,41629.0,30.41,30.42,30.36,30.37,41629.0
2021-04-27 12:20:00,30.36,30.45,30.35,30.44,70101.0,30.36,30.45,30.35,30.44,70101.0
2021-04-27 12:25:00,30.44,30.53,30.43,30.52,174444.0,30.44,30.53,30.43,30.52,174444.0
2021-04-27 12:30:00,30.51,30.53,30.46,30.48,60886.0,30.51,30.53,30.46,30.48,60886.0
2021-04-27 12:35:00,30.48,30.49,30.44,30.46,77036.0,30.48,30.49,30.44,30.46,77036.0
2021-04-27 12:40:00,30.45,30.46,30.32,30.33,168687.0,30.45,30.46,30.32,30.33,168687.0
2021-04-27 12:45:00,30.33,30.36,30.31,30.34,95830.0,30.33,30.36,30.31,30.34,95830.0
2021-04-27 12:50:00,30.35,30.35,30.23,30.27,117922.0,30.35,30.35,30.23,30.27,117922.0
2021-04-27 12:55:00,30.27,30.29,30.23,30.24,69620.0,30.27,30.29,30.23,30.24,69620.0
2021-04-27 13:00:00,30.25,30.35,30.24,30.34,80503.0,30.25,30.35,30.24,30.34,80503.0
2021-04-27 13:05:00,30.34,30.36,30.24,30.3,76197.0,30.34,30.36,30.24,30.3,76197.0
2021-04-27 13:10:00,30.3,30.33,30.28,30.29,59804.0,30.3,30.33,30.28,30.29,59804.0
2021-04-27 13:15:00,30.28,30.33,30.24,30.31,58041.0,30.28,30.33,30.24,30.31,58041.0
2021-04-27 13:20:00,30.31,30.34,30.27,30.27,52273.0,30.31,30.34,30.27,30.27,52273.0
2021-04-27 13:25:00,30.28,30.3,30.23,30.23,68475.0,30.28,30.3,30.23,30.23,68475.0
2021-04-27 13:30:00,30.23,30.27,30.19,30.23,46701.0,30.23,30.27,30.19,30.23,46701.0
2021-04-27 13:35:00,30.22,30.3,30.22,30.28,35532.0,30.22,30.3,30.22,30.28,35532.0
2021-04-27 13:40:00,30.27,30.32,30.26,30.3,22137.0,30.27,30.32,30.26,30.3,22137.0
2021-04-27 13:45:00,30.3,30.32,30.22,30.23,75317.0,30.3,30.32,30.22,30.23,75317.0
2021-04-27 13:50:00,30.23,30.31,30.19,30.3,88143.0,30.23,30.31,30.19,30.3,88143.0
2021-04-27 13:55:00,30.3,30.32,30.28,30.31,80287.0,30.3,30.32,30.28,30.31,80287.0
2021-04-27 14:00:00,30.31,30.31,30.23,30.28,47378.0,30.31,30.31,30.23,30.28,47378.0
2021-04-27 14:05:00,30.28,30.31,30.23,30.24,56725.0,30.28,30.31,30.23,30.24,56725.0
2021-04-27 14:10:00,30.23,30.32,30.22,30.3,73866.0,30.23,30.32,30.22,30.3,73866.0
2021-04-27 14:15:00,30.31,30.34,30.29,30.33,59297.0,30.31,30.34,30.29,30.33,59297.0
2021-04-27 14:20:00,30.32,30.41,30.29,30.4,106707.0,30.32,30.41,30.29,30.4,106707.0
2021-04-27 14:25:00,30.39,30.4,30.34,30.39,62748.0,30.39,30.4,30.34,30.39,62748.0
2021-04-27 14:30:00,30.38,30.41,30.35,30.41,89538.0,30.38,30.41,30.35,30.41,89538.0
2021-04-27 14:35:00,30.41,30.45,30.4,30.43,70435.0,30.41,30.45,30.4,30.43,70435.0
2021-04-27 14:40:00,30.42,30.45,30.39,30.39,60844.0,30.42,30.45,30.39,30.39,60844.0
2021-04-27 14:45:00,30.39,30.45,30.36,30.42,65019.0,30.39,30.45,30.36,30.42,65019.0
2021-04-27 14:50:00,30.42,30.42,30.37,30.39,45481.0,30.42,30.42,30.37,30.39,45481.0
2021-04-27 14:55:00,30.4,30.44,30.37,30.38,81594.0,30.4,30.44,30.37,30.38,81594.0
2021-04-27 15:00:00,30.39,30.45,30.37,30.43,96585.0,30.39,30.45,30.37,30.43,96585.0
2021-04-27 15:05:00,30.43,30.46,30.4,30.42,55139.0,30.43,30.46,30.4,30.42,55139.0
2021-04-27 15:10:00,30.42,30.46,30.42,30.44,99088.0,30.42,30.46,30.42,30.44,99088.0
2021-04-27 15:15:00,30.45,30.46,30.4,30.45,79876.0,30.45,30.46,30.4,30.45,79876.0
2021-04-27 15:20:00,30.44,30.52,30.43,30.52,130417.0,30.44,30.52,30.43,30.52,130417.0
2021-04-27 15:25:00,30.52,30.52,30.42,30.44,152484.0,30.52,30.52,30.42,30.44,152484.0
2021-04-27 15:30:00,30.44,30.45,30.39,30.43,81868.0,30.44,30.45,30.39,30.43,81868.0
2021-04-27 15:35:00,30.43,30.45,30.4,30.41,80320.0,30.43,30.45,30.4,30.41,80320.0
2021-04-27 15:40:00,30.41,30.48,30.39,30.46,134009.0,30.41,30.48,30.39,30.46,134009.0
2021-04-27 15:45:00,30.45,30.48,30.43,30.47,172075.0,30.45,30.48,30.43,30.47,172075.0
2021-04-27 15:50:00,30.48,30.55,30.47,30.52,222823.0,30.48,30.55,30.47,30.52,222823.0
2021-04-27 15:55:00,30.52,30.55,30.48,30.5,316580.0,30.52,30.55,30.48,30.5,316580.0
2021-04-28 09:30:00,30.24,30.71,30.24,30.69,575704.0,30.24,30.71,30.24,30.69,575704.0
2021-04-28 09:35:00,30.69,30.87,30.66,30.77,373405.0,30.69,30.87,30.66,30.77,373405.0
2021-04-28 09:40:00,30.78,30.87,30.65,30.71,314739.0,30.78,30.87,30.65,30.71,314739.0
2021-04-28 09:45:00,30.72,30.73,30.42,30.53,335193.0,30.72,30.73,30.42,30.53,335193.0
2021-04-28 09:50:00,30.54,30.54,30.31,30.36,180934.0,30.54,30.54,30.31,30.36,180934.0
2021-04-28 09:55:00,30.35,30.35,30.17,30.27,196028.0,30.35,30.35,30.17,30.27,196028.0
2021-04-28 10:00:00,30.27,30.38,30.19,30.33,245938.0,30.27,30.38,30.19,30.33,245938.0
2021-04-28 10:05:00,30.33,30.42,30.23,30.25,180221.0,30.33,30.42,30.23,30.25,180221.0
2021-04-28 10:10:00,30.25,30.37,30.24,30.27,162782.0,30.25,30.37,30.24,30.27,162782.0
2021-04-28 10:15:00,30.27,30.49,30.25,30.49,288426.0,30.27,30.49,30.25,30.49,288426.0
2021-04-28 10:20:00,30.49,30.55,30.44,30.45,187596.0,30.49,30.55,30.44,30.45,187596.0
2021-04-28 10:25:00,30.45,30.54,30.42,30.49,124134.0,30.45,30.54,30.42,30.49,124134.0
2021-04-28 10:30:00,30.48,30.55,30.4,30.49,225845.0,30.48,30.55,30.4,30.49,225845.0
2021-04-28 10:35:00,30.49,30.5,30.38,30.45,155564.0,30.49,30.5,30.38,30.45,155564.0
2021-04-28 10:40:00,30.46,30.57,30.44,30.54,79512.0,30.46,30.57,30.44,30.54,79512.0
2021-04-28 10:45:00,30.55,30.68,30.53,30.66,191569.0,30.55,30.68,30.53,30.66,191569.0
2021-04-28 10:50:00,30.65,30.68,30.6,30.65,152845.0,30.65,30.68,30.6,30.65,152845.0
2021-04-28 10:55:00,30.65,30.68,30.62,30.62,68490.0,30.65,30.68,30.62,30.62,68490.0
2021-04-28 11:00:00,30.62,30.62,30.55,30.59,135771.0,30.62,30.62,30.55,30.59,135771.0
2021-04-28 11:05:00,30.59,30.67,30.58,30.65,74727.0,30.59,30.67,30.58,30.65,74727.0
2021-04-28 11:10:00,30.64,30.64,30.49,30.55,82838.0,30.64,30.64,30.49,30.55,82838.0
2021-04-28 11:15:00,30.54,30.56,30.49,30.55,66111.0,30.54,30.56,30.49,30.55,66111.0
2021-04-28 11:20:00,30.55,30.57,30.46,30.47,173841.0,30.55,30.57,30.46,30.47,173841.0
2021-04-28 11:25:00,30.47,30.53,30.46,30.52,88638.0,30.47,30.53,30.46,30.52,88638.0
2021-04-28 11:30:00,30.51,30.55,30.51,30.52,61446.0,30.51,30.55,30.51,30.52,61446.0
2021-04-28 11:35:00,30.51,30.64,30.51,30.57,124485.0,30.51,30.64,30.51,30.57,124485.0
2021-04-28 11:40:00,30.56,30.63,30.55,30.61,82019.0,30.56,30.63,30.55,30.61,82019.0
2021-04-28 11:45:00,30.61,30.67,30.6,30.63,94910.0,30.61,30.67,30.6,30.63,94910.0
2021-04-28 11:50:00,30.63,30.65,30.59,30.59,42157.0,30.63,30.65,30.59,30.59,42157.0
2021-04-28 11:55:00,30.58,30.67,30.55,30.66,91687.0,30.58,30.67,30.55,30.66,91687.0
2021-04-28 12:00:00,30.66,30.7,30.62,30.65,71687.0,30.66,30.7,30.62,30.65,71687.0
2021-04-28 12:05:00,30.65,30.71,30.64,30.65,64109.0,30.65,30.71,30.64,30.65,64109.0
2021-04-28 12:10:00,30.64,30.68,30.63,30.66,78216.0,30.64,30.68,30.63,30.66,78216.0
2021-04-28 12:15:00,30.66,30.68,30.58,30.62,68776.0,30.66,30.68,30.58,30.62,68776.0
2021-04-28 12:20:00,30.63,30.64,30.59,30.62,37917.0,30.63,30.64,30.59,30.62,37917.0
2021-04-28 12:25:00,30.62,30.64,30.59,30.62,44607.0,30.62,30.64,30.59,30.62,44607.0
2021-04-28 12:30:00,30.63,30.66,30.56,30.59,98562.0,30.63,30.66,30.56,30.59,98562.0
2021-04-28 12:35:00,30.58,30.68,30.58,30.64,74733.0,30.58,30.68,30.58,30.64,74733.0
2021-04-28 12:40:00,30.64,30.68,30.62,30.65,59297.0,30.64,30.68,30.62,30.65,59297.0
2021-04-28 12:45:00,30.65,30.73,30.64,30.7,99567.0,30.65,30.73,30.64,30.7,99567.0
2021-04-28 12:50:00,30.69,30.7,30.66,30.69,46021.0,30.69,30.7,30.66,30.69,46021.0
2021-04-28 12:55:00,30.69,30.77,30.68,30.75,130529.0,30.69,30.77,30.68,30.75,130529.0
2021-04-28 13:00:00,30.75,30.77,30.71,30.71,56841.0,30.75,30.77,30.71,30.71,56841.0
2021-04-28 13:05:00,30.72,30.73,30.66,30.67,90950.0,30.72,30.73,30.66,30.67,90950.0
2021-04-28 13:10:00,30.66,30.72,30.65,30.69,64734.0,30.66,30.72,30.65,30.69,64734.0
2021-04-28 13:15:00,30.7,30.71,30.67,30.68,36774.0,30.7,30.71,30.67,30.68,36774.0
2021-04-28 13:20:00,30.68,30.69,30.56,30.58,122620.0,30.68,30.69,30.56,30.58,122620.0
2021-04-28 13:25:00,30.59,30.62,30.58,30.58,83206.0,30.59,30.62,30.58,30.58,83206.0
2021-04-28 13:30:00,30.58,30.61,30.54,30.6,45161.0,30.58,30.61,30.54,30.6,45161.0
2021-04-28 13:35:00,30.6,30.66,30.59,30.61,63191.0,30.6,30.66,30.59,30.61,63191.0
2021-04-28 13:40:00,30.61,30.61,30.45,30.49,326051.0,30.61,30.61,30.45,30.49,326051.0
2021-04-28 13:45:00,30.48,30.51,30.45,30.46,216390.0,30.48,30.51,30.45,30.46,216390.0
2021-04-28 13:50:00,30.46,30.47,30.37,30.37,116613.0,30.46,30.47,30.37,30.37,116613.0
2021-04-28 13:55:00,30.37,30.39,30.3,30.34,205794.0,30.37,30.39,30.3,30.34,205794.0
2021-04-28 14:00:00,30.36,30.5,30.3,30.39,197334.0,30.36,30.5,30.3,30.39,197334.0
2021-04-28 14:05:00,30.4,30.42,30.33,30.39,146019.0,30.4,30.42,30.33,30.39,146019.0
2021-04-28 14:10:00,30.4,30.42,30.35,30.41,175211.0,30.4,30.42,30.35,30.41,175211.0
2021-04-28 14:15:00,30.4,30.41,30.27,30.28,117954.0,30.4,30.41,30.27,30.28,117954.0
2021-04-28 14:20:00,30.28,30.38,30.28,30.36,72468.0,30.28,30.38,30.28,30.36,72468.0
2021-04-28 14:25:00,30.35,30.36,30.27,30.28,140156.0,30.35,30.36,30.27,30.28,140156.0
2021-04-28 14:30:00,30.28,30.29,30.21,30.29,116238.0,30.28,30.29,30.21,30.29,116238.0
2021-04-28 14:35:00,30.29,30.4,30.28,30.35,166721.0,30.29,30.4,30.28,30.35,166721.0
2021-04-28 14:40:00,30.34,30.36,30.29,30.35,99009.0,30.34,30.36,30.29,30.35,99009.0
2021-04-28 14:45:00,30.34,30.36,30.24,30.27,127254.0,30.34,30.36,30.24,30.27,127254.0
2021-04-28 14:50:00,30.27,30.37,30.27,30.34,79284.0,30.27,30.37,30.27,30.34,79284.0
2021-04-28 14:55:00,30.35,30.36,30.3,30.34,72726.0,30.35,30.36,30.3,30.34,72726.0
2021-04-28 15:00:00,30.33,30.38,30.32,30.37,79228.0,30.33,30.38,30.32,30.37,79228.0
2021-04-28 15:05:00,30.36,30.36,30.29,30.35,92992.0,30.36,30.36,30.29,30.35,92992.0
2021-04-28 15:10:00,30.34,30.36,30.17,30.23,137482.0,30.34,30.36,30.17,30.23,137482.0
2021-04-28 15:15:00,30.23,30.31,30.22,30.26,50019.0,30.23,30.31,30.22,30.26,50019.0
2021-04-28 15:20:00,30.25,30.31,30.23,30.26,69050.0,30.25,30.31,30.23,30.26,69050.0
2021-04-28 15:25:00,30.26,30.37,30.25,30.37,59541.0,30.26,30.37,30.25,30.37,59541.0
2021-04-28 15:30:00,30.37,30.39,30.32,30.33,88254.0,30.37,30.39,30.32,30.33,88254.0
2021-04-28 15:35:00,30.35,30.4,30.34,30.38,56020.0,30.35,30.4,30.34,30.38,56020.0
2021-04-28 15:40:00,30.38,30.44,30.37,30.42,109920.0,30.38,30.44,30.37,30.42,109920.0
2021-04-28 15:45:00,30.42,30.43,30.38,30.39,107958.0,30.42,30.43,30.38,30.39,107958.0
2021-04-28 15:50:00,30.39,30.41,30.27,30.3,221466.0,30.39,30.41,30.27,30.3,221466.0
2021-04-28 15:55:00,30.3,30.32,30.23,30.24,379778.0,30.3,30.32,30.23,30.24,379778.0
2021-04-29 09:30:00,31.84,32.3,31.57,32.24,2573501.0,31.84,32.3,31.57,32.24,2573501.0
2021-04-29 09:35:00,32.23,32.36,31.66,31.71,1521375.0,32.23,32.36,31.66,31.71,1521375.0
2021-04-29 09:40:00,31.72,31.83,31.35,31.38,1215241.0,31.72,31.83,31.35,31.38,1215241.0
2021-04-29 09:45:00,31.37,31.7,31.29,31.46,1046182.0,31.37,31.7,31.29,31.46,1046182.0
2021-04-29 09:50:00,31.47,31.53,31.23,31.24,555601.0,31.47,31.53,31.23,31.24,555601.0
2021-04-29 09:55:00,31.24,31.37,31.2,31.29,611612.0,31.24,31.37,31.2,31.29,611612.0
2021-04-29 10:00:00,31.29,31.29,31.07,31.17,701737.0,31.29,31.29,31.07,31.17,701737.0
2021-04-29 10:05:00,31.15,31.26,31.1,31.2,359010.0,31.15,31.26,31.1,31.2,359010.0
2021-04-29 10:10:00,31.19,31.51,31.12,31.43,751802.0,31.19,31.51,31.12,31.43,751802.0
2021-04-29 10:15:00,31.42,31.6,31.37,31.41,560653.0,31.42,31.6,31.37,31.41,560653.0
2021-04-29 10:20:00,31.4,31.47,31.26,31.42,347096.0,31.4,31.47,31.26,31.42,347096.0
2021-04-29 10:25:00,31.43,31.52,31.23,31.25,274323.0,31.43,31.52,31.23,31.25,274323.0
2021-04-29 10:30:00,31.24,31.25,31.07,31.1,357995.0,31.24,31.25,31.07,31.1,357995.0
2021-04-29 10:35:00,31.1,31.1,30.8,30.84,679306.0,31.1,31.1,30.8,30.84,679306.0
2021-04-29 10:40:00,30.83,30.98,30.81,30.95,376098.0,30.83,30.98,30.81,30.95,376098.0
2021-04-29 10:45:00,30.96,30.97,30.78,30.82,333183.0,30.96,30.97,30.78,30.82,333183.0
2021-04-29 10:50:00,30.82,31.07,30.79,30.96,520881.0,30.82,31.07,30.79,30.96,520881.0
2021-04-29 10:55:00,30.96,31.01,30.85,30.92,258474.0,30.96,31.01,30.85,30.92,258474.0
2021-04-29 11:00:00,30.91,31.08,30.88,31.04,438449.0,30.91,31.08,30.88,31.04,438449.0
2021-04-29 11:05:00,31.04,31.31,30.97,31.24,517973.0,31.04,31.31,30.97,31.24,517973.0
2021-04-29 11:10:00,31.24,31.29,31.17,31.26,179513.0,31.24,31.29,31.17,31.26,179513.0
2021-04-29 11:15:00,31.26,31.3,31.07,31.1,149884.0,31.26,31.3,31.07,31.1,149884.0
2021-04-29 11:20:00,31.12,31.19,31.04,31.17,108793.0,31.12,31.19,31.04,31.17,108793.0
2021-04-29 11:25:00,31.17,31.17,30.99,31.1,158932.0,31.17,31.17,30.99,31.1,158932.0
2021-04-29 11:30:00,31.11,31.12,30.9,30.95,171632.0,31.11,31.12,30.9,30.95,171632.0
2021-04-29 11:35:00,30.95,30.96,30.87,30.95,144866.0,30.95,30.96,30.87,30.95,144866.0
2021-04-29 11:40:00,30.95,31.04,30.93,30.94,102125.0,30.95,31.04,30.93,30.94,102125.0
2021-04-29 11:45:00,30.94,30.95,30.86,30.91,64899.0,30.94,30.95,30.86,30.91,64899.0
2021-04-29 11:50:00,30.9,30.93,30.83,30.86,326205.0,30.9,30.93,30.83,30.86,326205.0
2021-04-29 11:55:00,30.86,30.87,30.67,30.7,306569.0,30.86,30.87,30.67,30.7,306569.0
2021-04-29 12:00:00,30.69,30.71,30.56,30.61,274468.0,30.69,30.71,30.56,30.61,274468.0
2021-04-29 12:05:00,30.61,30.63,30.49,30.54,304382.0,30.61,30.63,30.49,30.54,304382.0
2021-04-29 12:10:00,30.54,30.57,30.46,30.57,352132.0,30.54,30.57,30.46,30.57,352132.0
2021-04-29 12:15:00,30.57,30.59,30.37,30.44,345385.0,30.57,30.59,30.37,30.44,345385.0
2021-04-29 12:20:00,30.45,30.5,30.39,30.4,163343.0,30.45,30.5,30.39,30.4,163343.0
2021-04-29 12:25:00,30.42,30.44,30.33,30.4,270600.0,30.42,30.44,30.33,30.4,270600.0
2021-04-29 12:30:00,30.39,30.54,30.36,30.51,154045.0,30.39,30.54,30.36,30.51,154045.0
2021-04-29 12:35:00,30.51,30.62,30.49,30.6,183126.0,30.51,30.62,30.49,30.6,183126.0
2021-04-29 12:40:00,30.6,30.69,30.59,30.68,175028.0,30.6,30.69,30.59,30.68,175028.0
2021-04-29 12:45:00,30.68,30.7,30.63,30.67,141487.0,30.68,30.7,30.63,30.67,141487.0
2021-04-29 12:50:00,30.66,30.76,30.63,30.74,109905.0,30.66,30.76,30.63,30.74,109905.0
2021-04-29 12:55:00,30.75,30.76,30.67,30.73,95932.0,30.75,30.76,30.67,30.73,95932.0
2021-04-29 13:00:00,30.74,30.74,30.59,30.6,102542.0,30.74,30.74,30.59,30.6,102542.0
2021-04-29 13:05:00,30.6,30.68,30.57,30.61,88102.0,30.6,30.68,30.57,30.61,88102.0
2021-04-29 13:10:00,30.61,30.62,30.55,30.58,78929.0,30.61,30.62,30.55,30.58,78929.0
2021-04-29 13:15:00,30.59,30.59,30.48,30.49,119077.0,30.59,30.59,30.48,30.49,119077.0
2021-04-29 13:20:00,30.5,30.51,30.4,30.45,119546.0,30.5,30.51,30.4,30.45,119546.0
2021-04-29 13:25:00,30.45,30.47,30.35,30.42,234609.0,30.45,30.47,30.35,30.42,234609.0
2021-04-29 13:30:00,30.43,30.45,30.33,30.37,103944.0,30.43,30.45,30.33,30.37,103944.0
2021-04-29 13:35:00,30.38,30.4,30.31,30.32,102555.0,30.38,30.4,30.31,30.32,102555.0
2021-04-29 13:40:00,30.33,30.47,30.32,30.47,114889.0,30.33,30.47,30.32,30.47,114889.0
2021-04-29 13:45:00,30.48,30.51,30.39,30.46,162646.0,30.48,30.51,30.39,30.46,162646.0
2021-04-29 13:50:00,30.46,30.5,30.3,30.35,218346.0,30.46,30.5,30.3,30.35,218346.0
2021-04-29 13:55:00,30.35,30.42,30.31,30.36,88220.0,30.35,30.42,30.31,30.36,88220.0
2021-04-29 14:00:00,30.36,30.38,30.26,30.33,141499.0,30.36,30.38,30.26,30.33,141499.0
2021-04-29 14:05:00,30.33,30.37,30.27,30.32,140475.0,30.33,30.37,30.27,30.32,140475.0
2021-04-29 14:10:00,30.32,30.36,30.29,30.33,78738.0,30.32,30.36,30.29,30.33,78738.0
2021-04-29 14:15:00,30.34,30.47,30.26,30.44,171611.0,30.34,30.47,30.26,30.44,171611.0
2021-04-29 14:20:00,30.44,30.48,30.39,30.45,119894.0,30.44,30.48,30.39,30.45,119894.0
2021-04-29 14:25:00,30.45,30.47,30.41,30.46,69612.0,30.45,30.47,30.41,30.46,69612.0
2021-04-29 14:30:00,30.46,30.54,30.46,30.49,147314.0,30.46,30.54,30.46,30.49,147314.0
2021-04-29 14:35:00,30.49,30.51,30.43,30.44,93840.0,30.49,30.51,30.43,30.44,93840.0
2021-04-29 14:40:00,30.44,30.46,30.37,30.43,105293.0,30.44,30.46,30.37,30.43,105293.0
2021-04-29 14:45:00,30.42,30.48,30.34,30.35,89154.0,30.42,30.48,30.34,30.35,89154.0
2021-04-29 14:50:00,30.35,30.36,30.27,30.32,200976.0,30.35,30.36,30.27,30.32,200976.0
2021-04-29 14:55:00,30.31,30.41,30.28,30.39,116174.0,30.31,30.41,30.28,30.39,116174.0
2021-04-29 15:00:00,30.4,30.48,30.39,30.46,59723.0,30.4,30.48,30.39,30.46,59723.0
2021-04-29 15:05:00,30.46,30.47,30.4,30.47,104886.0,30.46,30.47,30.4,30.47,104886.0
2021-04-29 15:10:00,30.47,30.52,30.45,30.46,80906.0,30.47,30.52,30.45,30.46,80906.0
2021-04-29 15:15:00,30.45,30.46,30.34,30.35,106207.0,30.45,30.46,30.34,30.35,106207.0
2021-04-29 15:20:00,30.35,30.39,30.31,30.33,93103.0,30.35,30.39,30.31,30.33,93103.0
2021-04-29 15:25:00,30.34,30.39,30.3,30.32,90611.0,30.34,30.39,30.3,30.32,90611.0
2021-04-29 15:30:00,30.32,30.34,30.24,30.28,197305.0,30.32,30.34,30.24,30.28,197305.0
2021-04-29 15:35:00,30.27,30.27,30.17,30.23,182367.0,30.27,30.27,30.17,30.23,182367.0
2021-04-29 15:40:00,30.23,30.28,30.21,30.23,119618.0,30.23,30.28,30.21,30.23,119618.0
2021-04-29 15:45:00,30.23,30.32,30.23,30.27,126100.0,30.23,30.32,30.23,30.27,126100.0
2021-04-29 15:50:00,30.26,30.35,30.25,30.32,301912.0,30.26,30.35,30.25,30.32,301912.0
2021-04-29 15:55:00,30.32,30.33,30.24,30.31,517360.0,30.32,30.33,30.24,30.31,517360.0
2021-04-30 09:30:00,29.95,30.35,29.8,30.23,928053.0,29.95,30.35,29.8,30.23,928053.0
2021-04-30 09:35:00,30.21,30.38,30.14,30.38,437900.0,30.21,30.38,30.14,30.38,437900.0
2021-04-30 09:40:00,30.37,30.52,30.32,30.34,413481.0,30.37,30.52,30.32,30.34,413481.0
2021-04-30 09:45:00,30.33,30.51,30.25,30.5,263498.0,30.33,30.51,30.25,30.5,263498.0
2021-04-30 09:50:00,30.5,30.7,30.46,30.66,354771.0,30.5,30.7,30.46,30.66,354771.0
2021-04-30 09:55:00,30.69,30.76,30.6,30.71,301236.0,30.69,30.76,30.6,30.71,301236.0
2021-04-30 10:00:00,30.72,30.83,30.66,30.75,247064.0,30.72,30.83,30.66,30.75,247064.0
2021-04-30 10:05:00,30.76,30.9,30.7,30.77,273136.0,30.76,30.9,30.7,30.77,273136.0
2021-04-30 10:10:00,30.77,30.83,30.6,30.64,288035.0,30.77,30.83,30.6,30.64,288035.0
2021-04-30 10:15:00,30.64,30.68,30.51,30.53,222401.0,30.64,30.68,30.51,30.53,222401.0
2021-04-30 10:20:00,30.52,30.57,30.42,30.47,137121.0,30.52,30.57,30.42,30.47,137121.0
2021-04-30 10:25:00,30.46,30.47,30.32,30.38,219174.0,30.46,30.47,30.32,30.38,219174.0
2021-04-30 10:30:00,30.37,30.44,30.31,30.38,246114.0,30.37,30.44,30.31,30.38,246114.0
2021-04-30 10:35:00,30.38,30.44,30.14,30.18,370959.0,30.38,30.44,30.14,30.18,370959.0
2021-04-30 10:40:00,30.18,30.32,30.15,30.29,167948.0,30.18,30.32,30.15,30.29,167948.0
2021-04-30 10:45:00,30.28,30.29,30.12,30.16,220843.0,30.28,30.29,30.12,30.16,220843.0
2021-04-30 10:50:00,30.15,30.3,30.15,30.28,201550.0,30.15,30.3,30.15,30.28,201550.0
2021-04-30 10:55:00,30.29,30.34,30.21,30.24,179275.0,30.29,30.34,30.21,30.24,179275.0
2021-04-30 11:00:00,30.23,30.29,30.15,30.28,113936.0,30.23,30.29,30.15,30.28,113936.0
2021-04-30 11:05:00,30.27,30.33,30.2,30.29,136136.0,30.27,30.33,30.2,30.29,136136.0
2021-04-30 11:10:00,30.27,30.44,30.25,30.42,273374.0,30.27,30.44,30.25,30.42,273374.0
2021-04-30 11:15:00,30.42,30.49,30.35,30.37,130107.0,30.42,30.49,30.35,30.37,130107.0
2021-04-30 11:20:00,30.36,30.56,30.36,30.48,162978.0,30.36,30.56,30.36,30.48,162978.0
2021-04-30 11:25:00,30.48,30.49,30.41,30.43,114860.0,30.48,30.49,30.41,30.43,114860.0
2021-04-30 11:30:00,30.43,30.5,30.39,30.5,145158.0,30.43,30.5,30.39,30.5,145158.0
2021-04-30 11:35:00,30.46,30.52,30.45,30.48,92275.0,30.46,30.52,30.45,30.48,92275.0
2021-04-30 11:40:00,30.47,30.51,30.44,30.49,40351.0,30.47,30.51,30.44,30.49,40351.0
2021-04-30 11:45:00,30.49,30.55,30.47,30.53,74231.0,30.49,30.55,30.47,30.53,74231.0
2021-04-30 11:50:00,30.52,30.54,30.46,30.54,83652.0,30.52,30.54,30.46,30.54,83652.0
2021-04-30 11:55:00,30.54,30.55,30.49,30.52,38743.0,30.54,30.55,30.49,30.52,38743.0
2021-04-30 12:00:00,30.52,30.6,30.51,30.55,106000.0,30.52,30.6,30.51,30.55,106000.0
2021-04-30 12:05:00,30.55,30.66,30.54,30.57,183575.0,30.55,30.66,30.54,30.57,183575.0
2021-04-30 12:10:00,30.57,30.71,30.56,30.7,76335.0,30.57,30.71,30.56,30.7,76335.0
2021-04-30 12:15:00,30.7,30.71,30.61,30.66,79084.0,30.7,30.71,30.61,30.66,79084.0
2021-04-30 12:20:00,30.67,30.68,30.63,30.67,55117.0,30.67,30.68,30.63,30.67,55117.0
2021-04-30 12:25:00,30.68,30.68,30.62,30.64,71982.0,30.68,30.68,30.62,30.64,71982.0
2021-04-30 12:30:00,30.65,30.69,30.59,30.62,97743.0,30.65,30.69,30.59,30.62,97743.0
2021-04-30 12:35:00,30.62,30.63,30.56,30.61,48036.0,30.62,30.63,30.56,30.61,48036.0
2021-04-30 12:40:00,30.61,30.61,30.51,30.54,60539.0,30.61,30.61,30.51,30.54,60539.0
2021-04-30 12:45:00,30.54,30.62,30.53,30.62,59287.0,30.54,30.62,30.53,30.62,59287.0
2021-04-30 12:50:00,30.63,30.7,30.6,30.69,169863.0,30.63,30.7,30.6,30.69,169863.0
2021-04-30 12:55:00,30.69,30.74,30.63,30.74,90588.0,30.69,30.74,30.63,30.74,90588.0
2021-04-30 13:00:00,30.73,30.74,30.69,30.73,92358.0,30.73,30.74,30.69,30.73,92358.0
2021-04-30 13:05:00,30.73,30.75,30.7,30.71,49761.0,30.73,30.75,30.7,30.71,49761.0
2021-04-30 13:10:00,30.71,30.75,30.69,30.71,101968.0,30.71,30.75,30.69,30.71,101968.0
2021-04-30 13:15:00,30.71,30.72,30.64,30.69,69096.0,30.71,30.72,30.64,30.69,69096.0
2021-04-30 13:20:00,30.69,30.82,30.69,30.8,142516.0,30.69,30.82,30.69,30.8,142516.0
2021-04-30 13:25:00,30.8,30.85,30.76,30.85,114303.0,30.8,30.85,30.76,30.85,114303.0
2021-04-30 13:30:00,30.84,30.92,30.84,30.91,177824.0,30.84,30.92,30.84,30.91,177824.0
2021-04-30 13:35:00,30.91,30.92,30.86,30.9,192095.0,30.91,30.92,30.86,30.9,192095.0
2021-04-30 13:40:00,30.9,30.96,30.89,30.94,168306.0,30.9,30.96,30.89,30.94,168306.0
2021-04-30 13:45:00,30.94,30.95,30.78,30.8,141730.0,30.94,30.95,30.78,30.8,141730.0
2021-04-30 13:50:00,30.8,30.85,30.79,30.82,132160.0,30.8,30.85,30.79,30.82,132160.0
2021-04-30 13:55:00,30.81,30.83,30.71,30.82,151602.0,30.81,30.83,30.71,30.82,151602.0
2021-04-30 14:00:00,30.82,30.87,30.78,30.83,152833.0,30.82,30.87,30.78,30.83,152833.0
2021-04-30 14:05:00,30.83,30.92,30.81,30.9,114904.0,30.83,30.92,30.81,30.9,114904.0
2021-04-30 14:10:00,30.9,31.0,30.88,31.0,210128.0,30.9,31.0,30.88,31.0,210128.0
2021-04-30 14:15:00,30.99,31.02,30.96,30.99,235004.0,30.99,31.02,30.96,30.99,235004.0
2021-04-30 14:20:00,31.0,31.08,30.97,31.0,212406.0,31.0,31.08,30.97,31.0,212406.0
2021-04-30 14:25:00,31.0,31.05,30.93,31.03,126833.0,31.0,31.05,30.93,31.03,126833.0
2021-04-30 14:30:00,31.04,31.1,30.99,31.09,116267.0,31.04,31.1,30.99,31.09,116267.0
2021-04-30 14:35:00,31.09,31.13,31.06,31.07,105029.0,31.09,31.13,31.06,31.07,105029.0
2021-04-30 14:40:00,31.07,31.12,31.05,31.08,83553.0,31.07,31.12,31.05,31.08,83553.0
2021-04-30 14:45:00,31.07,31.07,31.01,31.05,83223.0,31.07,31.07,31.01,31.05,83223.0
2021-04-30 14:50:00,31.05,31.12,31.01,31.11,113594.0,31.05,31.12,31.01,31.11,113594.0
2021-04-30 14:55:00,31.1,31.11,30.99,31.01,125167.0,31.1,31.11,30.99,31.01,125167.0
2021-04-30 15:00:00,31.01,31.06,30.91,30.93,166253.0,31.01,31.06,30.91,30.93,166253.0
2021-04-30 15:05:00,30.93,30.94,30.8,30.86,179965.0,30.93,30.94,30.8,30.86,179965.0
2021-04-30 15:10:00,30.85,30.91,30.84,30.85,125981.0,30.85,30.91,30.84,30.85,125981.0
2021-04-30 15:15:00,30.85,30.93,30.83,30.87,173944.0,30.85,30.93,30.83,30.87,173944.0
2021-04-30 15:20:00,30.86,30.94,30.86,30.93,156741.0,30.86,30.94,30.86,30.93,156741.0
2021-04-30 15:25:00,30.93,31.01,30.92,30.96,307834.0,30.93,31.01,30.92,30.96,307834.0
2021-04-30 15:30:00,30.97,30.98,30.87,30.93,185033.0,30.97,30.98,30.87,30.93,185033.0
2021-04-30 15:35:00,30.93,30.94,30.83,30.84,139398.0,30.93,30.94,30.83,30.84,139398.0
2021-04-30 15:40:00,30.83,30.88,30.82,30.85,175218.0,30.83,30.88,30.82,30.85,175218.0
2021-04-30 15:45:00,30.85,31.07,30.8,31.05,486774.0,30.85,31.07,30.8,31.05,486774.0
2021-04-30 15:50:00,31.06,31.1,31.01,31.04,491516.0,31.06,31.1,31.01,31.04,491516.0
2021-04-30 15:55:00,31.04,31.08,31.01,31.05,583768.0,31.04,31.08,31.01,31.05,583768.0
2021-05-03 09:30:00,31.18,31.18,30.73,31.07,828640.0,31.18,31.18,30.73,31.07,828640.0
2021-05-03 09:35:00,31.08,31.43,31.0,31.24,434885.0,31.08,31.43,31.0,31.24,434885.0
2021-05-03 09:40:00,31.25,31.54,31.24,31.34,439685.0,31.25,31.54,31.24,31.34,439685.0
2021-05-03 09:45:00,31.34,31.39,31.16,31.25,287095.0,31.34,31.39,31.16,31.25,287095.0
2021-05-03 09:50:00,31.25,31.36,31.09,31.32,292704.0,31.25,31.36,31.09,31.32,292704.0
2021-05-03 09:55:00,31.31,31.41,31.22,31.29,213358.0,31.31,31.41,31.22,31.29,213358.0
2021-05-03 10:00:00,31.24,31.34,31.11,31.33,242432.0,31.24,31.34,31.11,31.33,242432.0
2021-05-03 10:05:00,31.34,31.38,31.25,31.3,201011.0,31.34,31.38,31.25,31.3,201011.0
2021-05-03 10:10:00,31.3,31.45,31.25,31.41,302508.0,31.3,31.45,31.25,31.41,302508.0
2021-05-03 10:15:00,31.42,31.55,31.38,31.54,316809.0,31.42,31.55,31.38,31.54,316809.0
2021-05-03 10:20:00,31.54,31.63,31.48,31.49,489758.0,31.54,31.63,31.48,31.49,489758.0
2021-05-03 10:25:00,31.5,31.55,31.3,31.36,299119.0,31.5,31.55,31.3,31.36,299119.0
2021-05-03 10:30:00,31.37,31.53,31.33,31.49,249191.0,31.37,31.53,31.33,31.49,249191.0
2021-05-03 10:35:00,31.5,31.54,31.45,31.52,242599.0,31.5,31.54,31.45,31.52,242599.0
2021-05-03 10:40:00,31.52,31.56,31.47,31.48,260676.0,31.52,31.56,31.47,31.48,260676.0
2021-05-03 10:45:00,31.49,31.55,31.45,31.48,379608.0,31.49,31.55,31.45,31.48,379608.0
2021-05-03 10:50:00,31.48,31.53,31.32,31.35,277487.0,31.48,31.53,31.32,31.35,277487.0
2021-05-03 10:55:00,31.36,31.43,31.3,31.33,141586.0,31.36,31.43,31.3,31.33,141586.0
2021-05-03 11:00:00,31.33,31.35,31.25,31.33,195341.0,31.33,31.35,31.25,31.33,195341.0
2021-05-03 11:05:00,31.33,31.39,31.31,31.38,95804.0,31.33,31.39,31.31,31.38,95804.0
2021-05-03 11:10:00,31.38,31.39,31.22,31.31,187992.0,31.38,31.39,31.22,31.31,187992.0
2021-05-03 11:15:00,31.31,31.35,31.18,31.19,162096.0,31.31,31.35,31.18,31.19,162096.0
2021-05-03 11:20:00,31.19,31.23,31.12,31.22,205565.0,31.19,31.23,31.12,31.22,205565.0
2021-05-03 11:25:00,31.23,31.23,31.08,31.12,110671.0,31.23,31.23,31.08,31.12,110671.0
2021-05-03 11:30:00,31.12,31.23,31.1,31.13,161924.0,31.12,31.23,31.1,31.13,161924.0
2021-05-03 11:35:00,31.12,31.17,31.1,31.14,109064.0,31.12,31.17,31.1,31.14,109064.0
2021-05-03 11:40:00,31.14,31.15,31.04,31.04,111432.0,31.14,31.15,31.04,31.04,111432.0
2021-05-03 11:45:00,31.04,31.1,30.94,30.97,176087.0,31.04,31.1,30.94,30.97,176087.0
2021-05-03 11:50:00,30.98,31.0,30.85,30.85,172390.0,30.98,31.0,30.85,30.85,172390.0
2021-05-03 11:55:00,30.85,30.93,30.84,30.93,90204.0,30.85,30.93,30.84,30.93,90204.0
2021-05-03 12:00:00,30.92,31.02,30.9,30.98,165729.0,30.92,31.02,30.9,30.98,165729.0
2021-05-03 12:05:00,30.97,30.99,30.94,30.95,54823.0,30.97,30.99,30.94,30.95,54823.0
2021-05-03 12:10:00,30.95,30.95,30.83,30.86,259572.0,30.95,30.95,30.83,30.86,259572.0
2021-05-03 12:15:00,30.86,30.89,30.78,30.8,192233.0,30.86,30.89,30.78,30.8,192233.0
2021-05-03 12:20:00,30.79,30.81,30.75,30.79,220286.0,30.79,30.81,30.75,30.79,220286.0
2021-05-03 12:25:00,30.78,30.92,30.75,30.91,293728.0,30.78,30.92,30.75,30.91,293728.0
2021-05-03 12:30:00,30.9,30.92,30.8,30.81,77157.0,30.9,30.92,30.8,30.81,77157.0
2021-05-03 12:35:00,30.81,30.88,30.77,30.87,96431.0,30.81,30.88,30.77,30.87,96431.0
2021-05-03 12:40:00,30.87,30.95,30.86,30.95,131456.0,30.87,30.95,30.86,30.95,131456.0
2021-05-03 12:45:00,30.94,31.03,30.94,31.0,78870.0,30.94,31.03,30.94,31.0,78870.0
2021-05-03 12:50:00,31.0,31.01,30.94,30.98,63775.0,31.0,31.01,30.94,30.98,63775.0
2021-05-03 12:55:00,30.98,31.01,30.9,30.92,143925.0,30.98,31.01,30.9,30.92,143925.0
2021-05-03 13:00:00,30.92,30.96,30.89,30.95,81182.0,30.92,30.96,30.89,30.95,81182.0
2021-05-03 13:05:00,30.96,31.01,30.89,30.94,89243.0,30.96,31.01,30.89,30.94,89243.0
2021-05-03 13:10:00,30.95,30.95,30.87,30.9,67073.0,30.95,30.95,30.87,30.9,67073.0
2021-05-03 13:15:00,30.89,30.93,30.87,30.92,49207.0,30.89,30.93,30.87,30.92,49207.0
2021-05-03 13:20:00,30.92,30.93,30.85,30.87,79813.0,30.92,30.93,30.85,30.87,79813.0
2021-05-03 13:25:00,30.87,30.89,30.84,30.85,51193.0,30.87,30.89,30.84,30.85,51193.0
2021-05-03 13:30:00,30.85,30.88,30.82,30.86,90649.0,30.85,30.88,30.82,30.86,90649.0
2021-05-03 13:35:00,30.85,30.9,30.79,30.9,97044.0,30.85,30.9,30.79,30.9,97044.0
2021-05-03 13:40:00,30.89,30.94,30.89,30.94,84536.0,30.89,30.94,30.89,30.94,84536.0
2021-05-03 13:45:00,30.94,30.95,30.89,30.94,68899.0,30.94,30.95,30.89,30.94,68899.0
2021-05-03 13:50:00,30.93,31.03,30.93,31.02,77565.0,30.93,31.03,30.93,31.02,77565.0
2021-05-03 13:55:00,31.01,31.08,31.01,31.07,81213.0,31.01,31.08,31.01,31.07,81213.0
2021-05-03 14:00:00,31.06,31.1,31.03,31.07,115817.0,31.06,31.1,31.03,31.07,115817.0
2021-05-03 14:05:00,31.07,31.1,31.03,31.08,66043.0,31.07,31.1,31.03,31.08,66043.0
2021-05-03 14:10:00,31.08,31.11,31.04,31.07,120652.0,31.08,31.11,31.04,31.07,120652.0
2021-05-03 14:15:00,31.08,31.11,31.05,31.1,78233.0,31.08,31.11,31.05,31.1,78233.0
2021-05-03 14:20:00,31.1,31.2,31.09,31.19,147103.0,31.1,31.2,31.09,31.19,147103.0
2021-05-03 14:25:00,31.18,31.23,31.18,31.19,95988.0,31.18,31.23,31.18,31.19,95988.0
2021-05-03 14:30:00,31.19,31.29,31.16,31.29,86379.0,31.19,31.29,31.16,31.29,86379.0
2021-05-03 14:35:00,31.29,31.31,31.23,31.26,103872.0,31.29,31.31,31.23,31.26,103872.0
2021-05-03 14:40:00,31.26,31.35,31.25,31.35,136750.0,31.26,31.35,31.25,31.35,136750.0
2021-05-03 14:45:00,31.35,31.39,31.33,31.38,135790.0,31.35,31.39,31.33,31.38,135790.0
2021-05-03 14:50:00,31.38,31.43,31.36,31.37,245051.0,31.38,31.43,31.36,31.37,245051.0
2021-05-03 14:55:00,31.36,31.37,31.24,31.33,125069.0,31.36,31.37,31.24,31.33,125069.0
2021-05-03 15:00:00,31.34,31.34,31.25,31.28,96845.0,31.34,31.34,31.25,31.28,96845.0
2021-05-03 15:05:00,31.28,31.31,31.25,31.29,59853.0,31.28,31.31,31.25,31.29,59853.0
2021-05-03 15:10:00,31.28,31.32,31.25,31.26,88679.0,31.28,31.32,31.25,31.26,88679.0
2021-05-03 15:15:00,31.27,31.31,31.22,31.25,121428.0,31.27,31.31,31.22,31.25,121428.0
2021-05-03 15:20:00,31.25,31.27,31.18,31.22,98226.0,31.25,31.27,31.18,31.22,98226.0
2021-05-03 15:25:00,31.23,31.25,31.2,31.23,93118.0,31.23,31.25,31.2,31.23,93118.0
2021-05-03 15:30:00,31.23,31.25,31.15,31.22,78099.0,31.23,31.25,31.15,31.22,78099.0
2021-05-03 15:35:00,31.22,31.23,31.14,31.2,82146.0,31.22,31.23,31.14,31.2,82146.0
2021-05-03 15:40:00,31.2,31.25,31.19,31.22,97909.0,31.2,31.25,31.19,31.22,97909.0
2021-05-03 15:45:00,31.21,31.27,31.18,31.19,125011.0,31.21,31.27,31.18,31.19,125011.0
2021-05-03 15:50:00,31.19,31.2,31.12,31.14,249291.0,31.19,31.2,31.12,31.14,249291.0
2021-05-03 15:55:00,31.14,31.2,31.12,31.2,301894.0,31.14,31.2,31.12,31.2,301894.0
2021-05-04 09:30:00,30.94,30.98,30.61,30.66,544881.0,30.94,30.98,30.61,30.66,544881.0
2021-05-04 09:35:00,30.66,30.76,30.26,30.27,553987.0,30.66,30.76,30.26,30.27,553987.0
2021-05-04 09:40:00,30.27,30.31,29.96,29.98,622490.0,30.27,30.31,29.96,29.98,622490.0
2021-05-04 09:45:00,29.97,30.0,29.73,29.87,659012.0,29.97,30.0,29.73,29.87,659012.0
2021-05-04 09:50:00,29.85,29.89,29.65,29.82,560119.0,29.85,29.89,29.65,29.82,560119.0
2021-05-04 09:55:00,29.83,29.86,29.62,29.7,415754.0,29.83,29.86,29.62,29.7,415754.0
2021-05-04 10:00:00,29.68,29.69,29.34,29.38,724015.0,29.68,29.69,29.34,29.38,724015.0
2021-05-04 10:05:00,29.35,29.5,29.26,29.42,517387.0,29.35,29.5,29.26,29.42,517387.0
2021-05-04 10:10:00,29.4,29.53,29.32,29.52,459152.0,29.4,29.53,29.32,29.52,459152.0
2021-05-04 10:15:00,29.51,29.65,29.32,29.63,442258.0,29.51,29.65,29.32,29.63,442258.0
2021-05-04 10:20:00,29.62,29.78,29.56,29.73,418587.0,29.62,29.78,29.56,29.73,418587.0
2021-05-04 10:25:00,29.74,29.92,29.7,29.9,350619.0,29.74,29.92,29.7,29.9,350619.0
2021-05-04 10:30:00,29.89,29.92,29.62,29.76,380037.0,29.89,29.92,29.62,29.76,380037.0
2021-05-04 10:35:00,29.75,29.99,29.72,29.97,243906.0,29.75,29.99,29.72,29.97,243906.0
2021-05-04 10:40:00,29.97,30.07,29.93,30.01,322614.0,29.97,30.07,29.93,30.01,322614.0
2021-05-04 10:45:00,30.0,30.03,29.89,29.9,206749.0,30.0,30.03,29.89,29.9,206749.0
2021-05-04 10:50:00,29.91,29.91,29.75,29.85,198330.0,29.91,29.91,29.75,29.85,198330.0
2021-05-04 10:55:00,29.86,29.91,29.74,29.75,193105.0,29.86,29.91,29.74,29.75,193105.0
2021-05-04 11:00:00,29.75,29.76,29.62,29.69,185363.0,29.75,29.76,29.62,29.69,185363.0
2021-05-04 11:05:00,29.71,29.76,29.59,29.75,155188.0,29.71,29.76,29.59,29.75,155188.0
2021-05-04 11:10:00,29.74,29.75,29.53,29.53,205509.0,29.74,29.75,29.53,29.53,205509.0
2021-05-04 11:15:00,29.53,29.63,29.5,29.61,215962.0,29.53,29.63,29.5,29.61,215962.0
2021-05-04 11:20:00,29.61,29.64,29.51,29.54,211632.0,29.61,29.64,29.51,29.54,211632.0
2021-05-04 11:25:00,29.54,29.72,29.5,29.72,170437.0,29.54,29.72,29.5,29.72,170437.0
2021-05-04 11:30:00,29.74,29.77,29.66,29.68,87017.0,29.74,29.77,29.66,29.68,87017.0
2021-05-04 11:35:00,29.68,29.72,29.6,29.66,115643.0,29.68,29.72,29.6,29.66,115643.0
2021-05-04 11:40:00,29.66,29.71,29.61,29.69,101653.0,29.66,29.71,29.61,29.69,101653.0
2021-05-04 11:45:00,29.69,29.72,29.59,29.65,293256.0,29.69,29.72,29.59,29.65,293256.0
2021-05-04 11:50:00,29.63,29.65,29.53,29.59,95356.0,29.63,29.65,29.53,29.59,95356.0
2021-05-04 11:55:00,29.58,29.6,29.52,29.58,175858.0,29.58,29.6,29.52,29.58,175858.0
2021-05-04 12:00:00,29.57,29.7,29.56,29.69,121544.0,29.57,29.7,29.56,29.69,121544.0
2021-05-04 12:05:00,29.7,29.7,29.62,29.68,88555.0,29.7,29.7,29.62,29.68,88555.0
2021-05-04 12:10:00,29.68,29.82,29.67,29.81,108908.0,29.68,29.82,29.67,29.81,108908.0
2021-05-04 12:15:00,29.81,29.92,29.8,29.87,190357.0,29.81,29.92,29.8,29.87,190357.0
2021-05-04 12:20:00,29.88,29.89,29.75,29.78,114521.0,29.88,29.89,29.75,29.78,114521.0
2021-05-04 12:25:00,29.77,29.81,29.74,29.81,80133.0,29.77,29.81,29.74,29.81,80133.0
2021-05-04 12:30:00,29.82,29.84,29.73,29.76,104936.0,29.82,29.84,29.73,29.76,104936.0
2021-05-04 12:35:00,29.76,29.82,29.75,29.8,66948.0,29.76,29.82,29.75,29.8,66948.0
2021-05-04 12:40:00,29.8,29.82,29.73,29.79,117718.0,29.8,29.82,29.73,29.79,117718.0
2021-05-04 12:45:00,29.79,29.82,29.72,29.82,81093.0,29.79,29.82,29.72,29.82,81093.0
2021-05-04 12:50:00,29.82,29.88,29.79,29.81,108368.0,29.82,29.88,29.79,29.81,108368.0
2021-05-04 12:55:00,29.81,29.83,29.76,29.78,66997.0,29.81,29.83,29.76,29.78,66997.0
2021-05-04 13:00:00,29.78,29.92,29.75,29.9,100439.0,29.78,29.92,29.75,29.9,100439.0
2021-05-04 13:05:00,29.89,29.98,29.85,29.96,125970.0,29.89,29.98,29.85,29.96,125970.0
2021-05-04 13:10:00,29.95,29.99,29.9,29.92,97287.0,29.95,29.99,29.9,29.92,97287.0
2021-05-04 13:15:00,29.92,29.94,29.86,29.89,74326.0,29.92,29.94,29.86,29.89,74326.0
2021-05-04 13:20:00,29.89,30.01,29.87,29.94,248290.0,29.89,30.01,29.87,29.94,248290.0
2021-05-04 13:25:00,29.94,30.05,29.93,30.01,121071.0,29.94,30.05,29.93,30.01,121071.0
2021-05-04 13:30:00,30.02,30.08,29.98,30.07,124802.0,30.02,30.08,29.98,30.07,124802.0
2021-05-04 13:35:00,30.07,30.11,30.04,30.08,166070.0,30.07,30.11,30.04,30.08,166070.0
2021-05-04 13:40:00,30.09,30.11,30.05,30.09,94131.0,30.09,30.11,30.05,30.09,94131.0
2021-05-04 13:45:00,30.08,30.13,30.0,30.13,173454.0,30.08,30.13,30.0,30.13,173454.0
2021-05-04 13:50:00,30.13,30.13,30.05,30.07,111969.0,30.13,30.13,30.05,30.07,111969.0
2021-05-04 13:55:00,30.08,30.14,30.05,30.09,99690.0,30.08,30.14,30.05,30.09,99690.0
2021-05-04 14:00:00,30.1,30.11,29.97,30.05,143536.0,30.1,30.11,29.97,30.05,143536.0
2021-05-04 14:05:00,30.05,30.1,30.0,30.04,70468.0,30.05,30.1,30.0,30.04,70468.0
2021-05-04 14:10:00,30.03,30.1,29.99,30.09,173326.0,30.03,30.1,29.99,30.09,173326.0
2021-05-04 14:15:00,30.09,30.1,30.03,30.07,101548.0,30.09,30.1,30.03,30.07,101548.0
2021-05-04 14:20:00,30.09,30.11,30.02,30.08,143091.0,30.09,30.11,30.02,30.08,143091.0
2021-05-04 14:25:00,30.08,30.13,30.0,30.12,143491.0,30.08,30.13,30.0,30.12,143491.0
2021-05-04 14:30:00,30.13,30.16,30.11,30.13,104527.0,30.13,30.16,30.11,30.13,104527.0
2021-05-04 14:35:00,30.14,30.16,30.09,30.11,94856.0,30.14,30.16,30.09,30.11,94856.0
2021-05-04 14:40:00,30.11,30.21,30.07,30.18,146714.0,30.11,30.21,30.07,30.18,146714.0
2021-05-04 14:45:00,30.18,30.22,30.15,30.19,99723.0,30.18,30.22,30.15,30.19,99723.0
2021-05-04 14:50:00,30.18,30.19,30.14,30.15,74975.0,30.18,30.19,30.14,30.15,74975.0
2021-05-04 14:55:00,30.15,30.24,30.14,30.17,98156.0,30.15,30.24,30.14,30.17,98156.0
2021-05-04 15:00:00,30.16,30.18,30.08,30.14,97269.0,30.16,30.18,30.08,30.14,97269.0
2021-05-04 15:05:00,30.13,30.14,30.05,30.05,122847.0,30.13,30.14,30.05,30.05,122847.0
2021-05-04 15:10:00,30.06,30.12,30.06,30.09,103027.0,30.06,30.12,30.06,30.09,103027.0
2021-05-04 15:15:00,30.08,30.1,30.01,30.03,80700.0,30.08,30.1,30.01,30.03,80700.0
2021-05-04 15:20:00,30.03,30.06,29.95,29.96,237470.0,30.03,30.06,29.95,29.96,237470.0
2021-05-04 15:25:00,29.98,30.05,29.96,30.05,102250.0,29.98,30.05,29.96,30.05,102250.0
2021-05-04 15:30:00,30.05,30.14,30.03,30.11,90356.0,30.05,30.14,30.03,30.11,90356.0
2021-05-04 15:35:00,30.12,30.18,30.03,30.08,226472.0,30.12,30.18,30.03,30.08,226472.0
2021-05-04 15:40:00,30.08,30.1,30.01,30.09,132506.0,30.08,30.1,30.01,30.09,132506.0
2021-05-04 15:45:00,30.09,30.18,30.04,30.18,226398.0,30.09,30.18,30.04,30.18,226398.0
2021-05-04 15:50:00,30.18,30.26,30.18,30.23,391552.0,30.18,30.26,30.18,30.23,391552.0
2021-05-04 15:55:00,30.23,30.3,30.23,30.23,522918.0,30.23,30.3,30.23,30.23,522918.0
2021-05-05 09:30:00,30.35,30.45,30.09,30.3,616037.0,30.35,30.45,30.09,30.3,616037.0
2021-05-05 09:35:00,30.28,30.4,30.04,30.35,278308.0,30.28,30.4,30.04,30.35,278308.0
2021-05-05 09:40:00,30.35,30.44,30.26,30.36,258076.0,30.35,30.44,30.26,30.36,258076.0
2021-05-05 09:45:00,30.37,30.6,30.37,30.46,389517.0,30.37,30.6,30.37,30.46,389517.0
2021-05-05 09:50:00,30.46,30.69,30.45,30.62,269968.0,30.46,30.69,30.45,30.62,269968.0
2021-05-05 09:55:00,30.62,30.68,30.53,30.54,212765.0,30.62,30.68,30.53,30.54,212765.0
2021-05-05 10:00:00,30.52,30.57,30.25,30.32,286949.0,30.52,30.57,30.25,30.32,286949.0
2021-05-05 10:05:00,30.3,30.3,30.1,30.26,256318.0,30.3,30.3,30.1,30.26,256318.0
2021-05-05 10:10:00,30.27,30.39,30.19,30.36,210477.0,30.27,30.39,30.19,30.36,210477.0
2021-05-05 10:15:00,30.37,30.37,30.23,30.33,109720.0,30.37,30.37,30.23,30.33,109720.0
2021-05-05 10:20:00,30.32,30.36,30.11,30.12,208252.0,30.32,30.36,30.11,30.12,208252.0
2021-05-05 10:25:00,30.13,30.2,30.07,30.17,258028.0,30.13,30.2,30.07,30.17,258028.0
2021-05-05 10:30:00,30.17,30.19,30.1,30.18,116084.0,30.17,30.19,30.1,30.18,116084.0
2021-05-05 10:35:00,30.17,30.24,30.11,30.17,95223.0,30.17,30.24,30.11,30.17,95223.0
2021-05-05 10:40:00,30.18,30.36,30.12,30.29,196991.0,30.18,30.36,30.12,30.29,196991.0
2021-05-05 10:45:00,30.29,30.38,30.26,30.35,76047.0,30.29,30.38,30.26,30.35,76047.0
2021-05-05 10:50:00,30.35,30.38,30.26,30.32,90753.0,30.35,30.38,30.26,30.32,90753.0
2021-05-05 10:55:00,30.32,30.37,30.31,30.36,103577.0,30.32,30.37,30.31,30.36,103577.0
2021-05-05 11:00:00,30.33,30.37,30.23,30.3,76879.0,30.33,30.37,30.23,30.3,76879.0
2021-05-05 11:05:00,30.3,30.36,30.26,30.35,90262.0,30.3,30.36,30.26,30.35,90262.0
2021-05-05 11:10:00,30.35,30.43,30.3,30.31,93148.0,30.35,30.43,30.3,30.31,93148.0
2021-05-05 11:15:00,30.3,30.35,30.26,30.28,94214.0,30.3,30.35,30.26,30.28,94214.0
2021-05-05 11:20:00,30.28,30.39,30.27,30.38,84519.0,30.28,30.39,30.27,30.38,84519.0
2021-05-05 11:25:00,30.38,30.4,30.29,30.32,51113.0,30.38,30.4,30.29,30.32,51113.0
2021-05-05 11:30:00,30.33,30.41,30.32,30.34,72525.0,30.33,30.41,30.32,30.34,72525.0
2021-05-05 11:35:00,30.35,30.4,30.34,30.4,55000.0,30.35,30.4,30.34,30.4,55000.0
2021-05-05 11:40:00,30.4,30.46,30.36,30.45,79144.0,30.4,30.46,30.36,30.45,79144.0
2021-05-05 11:45:00,30.45,30.46,30.3,30.31,75886.0,30.45,30.46,30.3,30.31,75886.0
2021-05-05 11:50:00,30.32,30.4,30.3,30.39,71774.0,30.32,30.4,30.3,30.39,71774.0
2021-05-05 11:55:00,30.39,30.43,30.38,30.38,61478.0,30.39,30.43,30.38,30.38,61478.0
2021-05-05 12:00:00,30.39,30.4,30.35,30.36,48472.0,30.39,30.4,30.35,30.36,48472.0
2021-05-05 12:05:00,30.36,30.45,30.35,30.41,52494.0,30.36,30.45,30.35,30.41,52494.0
2021-05-05 12:10:00,30.4,30.41,30.27,30.29,95355.0,30.4,30.41,30.27,30.29,95355.0
2021-05-05 12:15:00,30.29,30.36,30.28,30.32,77647.0,30.29,30.36,30.28,30.32,77647.0
2021-05-05 12:20:00,30.32,30.34,30.23,30.23,69640.0,30.32,30.34,30.23,30.23,69640.0
2021-05-05 12:25:00,30.24,30.27,30.2,30.24,90075.0,30.24,30.27,30.2,30.24,90075.0
2021-05-05 12:30:00,30.24,30.28,30.21,30.22,67683.0,30.24,30.28,30.21,30.22,67683.0
2021-05-05 12:35:00,30.23,30.24,30.12,30.14,128500.0,30.23,30.24,30.12,30.14,128500.0
2021-05-05 12:40:00,30.15,30.15,30.06,30.12,187784.0,30.15,30.15,30.06,30.12,187784.0
2021-05-05 12:45:00,30.11,30.17,30.1,30.16,96485.0,30.11,30.17,30.1,30.16,96485.0
2021-05-05 12:50:00,30.16,30.16,30.05,30.12,163359.0,30.16,30.16,30.05,30.12,163359.0
2021-05-05 12:55:00,30.12,30.15,30.06,30.07,70508.0,30.12,30.15,30.06,30.07,70508.0
2021-05-05 13:00:00,30.06,30.12,30.03,30.04,100136.0,30.06,30.12,30.03,30.04,100136.0
2021-05-05 13:05:00,30.04,30.1,30.04,30.09,56376.0,30.04,30.1,30.04,30.09,56376.0
2021-05-05 13:10:00,30.1,30.12,30.07,30.1,91824.0,30.1,30.12,30.07,30.1,91824.0
2021-05-05 13:15:00,30.11,30.13,30.02,30.02,62805.0,30.11,30.13,30.02,30.02,62805.0
2021-05-05 13:20:00,30.02,30.06,30.01,30.04,88168.0,30.02,30.06,30.01,30.04,88168.0
2021-05-05 13:25:00,30.03,30.03,29.97,30.03,154508.0,30.03,30.03,29.97,30.03,154508.0
2021-05-05 13:30:00,30.03,30.04,29.91,29.97,139440.0,30.03,30.04,29.91,29.97,139440.0
2021-05-05 13:35:00,29.98,30.04,29.96,30.03,84005.0,29.98,30.04,29.96,30.03,84005.0
2021-05-05 13:40:00,30.03,30.05,29.99,30.0,51208.0,30.03,30.05,29.99,30.0,51208.0
2021-05-05 13:45:00,30.01,30.03,29.95,29.98,44552.0,30.01,30.03,29.95,29.98,44552.0
2021-05-05 13:50:00,29.97,30.08,29.97,30.05,82530.0,29.97,30.08,29.97,30.05,82530.0
2021-05-05 13:55:00,30.05,30.06,30.01,30.03,53120.0,30.05,30.06,30.01,30.03,53120.0
2021-05-05 14:00:00,30.04,30.05,29.96,30.0,63437.0,30.04,30.05,29.96,30.0,63437.0
2021-05-05 14:05:00,29.99,30.03,29.92,29.93,109773.0,29.99,30.03,29.92,29.93,109773.0
2021-05-05 14:10:00,29.92,30.05,29.92,30.04,75668.0,29.92,30.05,29.92,30.04,75668.0
2021-05-05 14:15:00,30.04,30.08,30.01,30.06,111954.0,30.04,30.08,30.01,30.06,111954.0
2021-05-05 14:20:00,30.06,30.13,30.04,30.09,54418.0,30.06,30.13,30.04,30.09,54418.0
2021-05-05 14:25:00,30.09,30.2,30.08,30.16,149659.0,30.09,30.2,30.08,30.16,149659.0
2021-05-05 14:30:00,30.17,30.19,30.1,30.13,79176.0,30.17,30.19,30.1,30.13,79176.0
2021-05-05 14:35:00,30.12,30.14,30.09,30.1,64514.0,30.12,30.14,30.09,30.1,64514.0
2021-05-05 14:40:00,30.11,30.15,30.09,30.11,39761.0,30.11,30.15,30.09,30.11,39761.0
2021-05-05 14:45:00,30.11,30.16,30.08,30.15,77605.0,30.11,30.16,30.08,30.15,77605.0
2021-05-05 14:50:00,30.14,30.14,30.02,30.02,58522.0,30.14,30.14,30.02,30.02,58522.0
2021-05-05 14:55:00,30.03,30.2,30.03,30.06,197748.0,30.03,30.2,30.03,30.06,197748.0
2021-05-05 15:00:00,30.06,30.07,29.89,29.94,202846.0,30.06,30.07,29.89,29.94,202846.0
2021-05-05 15:05:00,29.94,30.55,29.91,29.92,1405467.0,29.94,30.55,29.91,29.92,1405467.0
2021-05-05 15:10:00,29.93,30.01,29.79,29.79,225853.0,29.93,30.01,29.79,29.79,225853.0
2021-05-05 15:15:00,29.79,29.79,29.68,29.7,342227.0,29.79,29.79,29.68,29.7,342227.0
2021-05-05 15:20:00,29.7,29.76,29.67,29.71,243087.0,29.7,29.76,29.67,29.71,243087.0
2021-05-05 15:25:00,29.7,29.76,29.62,29.71,163117.0,29.7,29.76,29.62,29.71,163117.0
2021-05-05 15:30:00,29.71,29.77,29.67,29.72,166196.0,29.71,29.77,29.67,29.72,166196.0
2021-05-05 15:35:00,29.72,29.84,29.72,29.83,141503.0,29.72,29.84,29.72,29.83,141503.0
2021-05-05 15:40:00,29.83,29.84,29.71,29.76,173425.0,29.83,29.84,29.71,29.76,173425.0
2021-05-05 15:45:00,29.75,29.83,29.73,29.75,246997.0,29.75,29.83,29.73,29.75,246997.0
2021-05-05 15:50:00,29.74,29.86,29.72,29.86,296055.0,29.74,29.86,29.72,29.86,296055.0
2021-05-05 15:55:00,29.86,29.87,29.78,29.85,487693.0,29.86,29.87,29.78,29.85,487693.0
2021-05-06 09:30:00,29.69,30.18,29.61,29.67,1066420.0,29.69,30.18,29.61,29.67,1066420.0
2021-05-06 09:35:00,29.66,29.99,29.54,29.82,645652.0,29.66,29.99,29.54,29.82,645652.0
2021-05-06 09:40:00,29.8,29.81,29.2,29.26,890109.0,29.8,29.81,29.2,29.26,890109.0
2021-05-06 09:45:00,29.25,29.25,28.7,28.72,914633.0,29.25,29.25,28.7,28.72,914633.0
2021-05-06 09:50:00,28.71,29.04,28.65,28.85,767538.0,28.71,29.04,28.65,28.85,767538.0
2021-05-06 09:55:00,28.87,28.91,28.68,28.79,615457.0,28.87,28.91,28.68,28.79,615457.0
2021-05-06 10:00:00,28.8,28.87,28.62,28.82,390816.0,28.8,28.87,28.62,28.82,390816.0
2021-05-06 10:05:00,28.81,28.85,28.63,28.66,267202.0,28.81,28.85,28.63,28.66,267202.0
2021-05-06 10:10:00,28.67,28.75,28.57,28.63,498720.0,28.67,28.75,28.57,28.63,498720.0
2021-05-06 10:15:00,28.62,28.65,28.32,28.33,1602356.0,28.62,28.65,28.32,28.33,1602356.0
2021-05-06 10:20:00,28.32,28.44,28.2,28.41,526914.0,28.32,28.44,28.2,28.41,526914.0
2021-05-06 10:25:00,28.4,28.47,28.33,28.46,276244.0,28.4,28.47,28.33,28.46,276244.0
2021-05-06 10:30:00,28.45,28.62,28.42,28.62,287980.0,28.45,28.62,28.42,28.62,287980.0
2021-05-06 10:35:00,28.62,28.66,28.5,28.51,365572.0,28.62,28.66,28.5,28.51,365572.0
2021-05-06 10:40:00,28.51,28.53,28.4,28.43,210879.0,28.51,28.53,28.4,28.43,210879.0
2021-05-06 10:45:00,28.42,28.65,28.42,28.52,325247.0,28.42,28.65,28.42,28.52,325247.0
2021-05-06 10:50:00,28.53,28.62,28.49,28.55,321030.0,28.53,28.62,28.49,28.55,321030.0
2021-05-06 10:55:00,28.55,28.55,28.36,28.38,232293.0,28.55,28.55,28.36,28.38,232293.0
2021-05-06 11:00:00,28.39,28.4,28.26,28.29,264027.0,28.39,28.4,28.26,28.29,264027.0
2021-05-06 11:05:00,28.29,28.32,27.91,27.99,870393.0,28.29,28.32,27.91,27.99,870393.0
2021-05-06 11:10:00,27.99,28.13,27.86,27.97,549190.0,27.99,28.13,27.86,27.97,549190.0
2021-05-06 11:15:00,27.98,28.03,27.94,28.01,298881.0,27.98,28.03,27.94,28.01,298881.0
2021-05-06 11:20:00,28.0,28.09,27.97,28.01,337758.0,28.0,28.09,27.97,28.01,337758.0
2021-05-06 11:25:00,28.0,28.12,27.97,28.05,430183.0,28.0,28.12,27.97,28.05,430183.0
2021-05-06 11:30:00,28.05,28.05,27.93,27.98,265572.0,28.05,28.05,27.93,27.98,265572.0
2021-05-06 11:35:00,27.98,28.07,27.96,28.04,340404.0,27.98,28.07,27.96,28.04,340404.0
2021-05-06 11:40:00,28.04,28.06,27.94,28.0,314081.0,28.04,28.06,27.94,28.0,314081.0
2021-05-06 11:45:00,28.0,28.0,27.81,27.85,359107.0,28.0,28.0,27.81,27.85,359107.0
2021-05-06 11:50:00,27.85,27.89,27.82,27.84,312148.0,27.85,27.89,27.82,27.84,312148.0
2021-05-06 11:55:00,27.84,28.0,27.83,28.0,456035.0,27.84,28.0,27.83,28.0,456035.0
2021-05-06 12:00:00,28.0,28.03,27.82,27.94,303649.0,28.0,28.03,27.82,27.94,303649.0
2021-05-06 12:05:00,27.95,27.97,27.86,27.87,142611.0,27.95,27.97,27.86,27.87,142611.0
2021-05-06 12:10:00,27.87,27.98,27.86,27.91,201391.0,27.87,27.98,27.86,27.91,201391.0
2021-05-06 12:15:00,27.91,28.06,27.91,28.05,196074.0,27.91,28.06,27.91,28.05,196074.0
2021-05-06 12:20:00,28.04,28.16,28.01,28.07,303561.0,28.04,28.16,28.01,28.07,303561.0
2021-05-06 12:25:00,28.07,28.24,28.06,28.16,331107.0,28.07,28.24,28.06,28.16,331107.0
2021-05-06 12:30:00,28.16,28.23,28.1,28.19,398099.0,28.16,28.23,28.1,28.19,398099.0
2021-05-06 12:35:00,28.19,28.2,28.1,28.14,198535.0,28.19,28.2,28.1,28.14,198535.0
2021-05-06 12:40:00,28.14,28.23,28.01,28.02,333525.0,28.14,28.23,28.01,28.02,333525.0
2021-05-06 12:45:00,28.02,28.02,27.94,27.98,402773.0,28.02,28.02,27.94,27.98,402773.0
2021-05-06 12:50:00,27.99,28.04,27.91,27.97,220094.0,27.99,28.04,27.91,27.97,220094.0
2021-05-06 12:55:00,27.96,27.99,27.91,27.93,182457.0,27.96,27.99,27.91,27.93,182457.0
2021-05-06 13:00:00,27.93,27.96,27.86,27.89,204780.0,27.93,27.96,27.86,27.89,204780.0
2021-05-06 13:05:00,27.89,27.93,27.85,27.87,180980.0,27.89,27.93,27.85,27.87,180980.0
2021-05-06 13:10:00,27.86,28.01,27.84,27.95,316744.0,27.86,28.01,27.84,27.95,316744.0
2021-05-06 13:15:00,27.96,27.96,27.68,27.71,482343.0,27.96,27.96,27.68,27.71,482343.0
2021-05-06 13:20:00,27.7,27.75,27.64,27.68,242895.0,27.7,27.75,27.64,27.68,242895.0
2021-05-06 13:25:00,27.67,27.73,27.66,27.71,135688.0,27.67,27.73,27.66,27.71,135688.0
2021-05-06 13:30:00,27.71,27.76,27.64,27.66,230607.0,27.71,27.76,27.64,27.66,230607.0
2021-05-06 13:35:00,27.65,27.66,27.53,27.54,471956.0,27.65,27.66,27.53,27.54,471956.0
2021-05-06 13:40:00,27.54,27.61,27.46,27.6,542773.0,27.54,27.61,27.46,27.6,542773.0
2021-05-06 13:45:00,27.61,27.62,27.48,27.51,303421.0,27.61,27.62,27.48,27.51,303421.0
2021-05-06 13:50:00,27.51,27.52,27.36,27.39,347082.0,27.51,27.52,27.36,27.39,347082.0
2021-05-06 13:55:00,27.39,27.4,27.29,27.33,393635.0,27.39,27.4,27.29,27.33,393635.0
2021-05-06 14:00:00,27.32,27.33,27.27,27.32,396762.0,27.32,27.33,27.27,27.32,396762.0
2021-05-06 14:05:00,27.32,27.54,27.31,27.53,401789.0,27.32,27.54,27.31,27.53,401789.0
2021-05-06 14:10:00,27.54,27.69,27.38,27.46,619683.0,27.54,27.69,27.38,27.46,619683.0
2021-05-06 14:15:00,27.46,27.56,27.41,27.53,376535.0,27.46,27.56,27.41,27.53,376535.0
2021-05-06 14:20:00,27.52,27.61,27.41,27.59,318301.0,27.52,27.61,27.41,27.59,318301.0
2021-05-06 14:25:00,27.6,27.61,27.41,27.43,304257.0,27.6,27.61,27.41,27.43,304257.0
2021-05-06 14:30:00,27.43,27.48,27.39,27.45,288389.0,27.43,27.48,27.39,27.45,288389.0
2021-05-06 14:35:00,27.45,27.51,27.36,27.38,252204.0,27.45,27.51,27.36,27.38,252204.0
2021-05-06 14:40:00,27.38,27.39,27.3,27.37,273332.0,27.38,27.39,27.3,27.37,273332.0
2021-05-06 14:45:00,27.36,27.43,27.36,27.37,186457.0,27.36,27.43,27.36,27.37,186457.0
2021-05-06 14:50:00,27.37,27.53,27.36,27.48,684919.0,27.37,27.53,27.36,27.48,684919.0
2021-05-06 14:55:00,27.49,27.56,27.46,27.51,320982.0,27.49,27.56,27.46,27.51,320982.0
2021-05-06 15:00:00,27.51,27.55,27.37,27.4,275156.0,27.51,27.55,27.37,27.4,275156.0
2021-05-06 15:05:00,27.38,27.53,27.33,27.52,318872.0,27.38,27.53,27.33,27.52,318872.0
2021-05-06 15:10:00,27.52,27.69,27.5,27.65,364340.0,27.52,27.69,27.5,27.65,364340.0
2021-05-06 15:15:00,27.66,27.81,27.63,27.8,598264.0,27.66,27.81,27.63,27.8,598264.0
2021-05-06 15:20:00,27.8,27.87,27.73,27.79,526905.0,27.8,27.87,27.73,27.79,526905.0
2021-05-06 15:25:00,27.79,27.84,27.7,27.77,315027.0,27.79,27.84,27.7,27.77,315027.0
2021-05-06 15:30:00,27.77,27.78,27.63,27.68,415433.0,27.77,27.78,27.63,27.68,415433.0
2021-05-06 15:35:00,27.68,27.74,27.65,27.65,305221.0,27.68,27.74,27.65,27.65,305221.0
2021-05-06 15:40:00,27.66,27.76,27.63,27.66,437672.0,27.66,27.76,27.63,27.66,437672.0
2021-05-06 15:45:00,27.67,27.71,27.63,27.65,390590.0,27.67,27.71,27.63,27.65,390590.0
2021-05-06 15:50:00,27.65,27.85,27.65,27.82,806381.0,27.65,27.85,27.65,27.82,806381.0
2021-05-06 15:55:00,27.82,27.85,27.7,27.8,1427319.0,27.82,27.85,27.7,27.8,1427319.0
2021-05-07 09:30:00,27.8,28.08,27.64,27.69,1167487.0,27.8,28.08,27.64,27.69,1167487.0
2021-05-07 09:35:00,27.7,28.1,27.68,28.08,609191.0,27.7,28.1,27.68,28.08,609191.0
2021-05-07 09:40:00,28.08,28.24,28.01,28.11,852088.0,28.08,28.24,28.01,28.11,852088.0
2021-05-07 09:45:00,28.1,28.36,28.0,28.3,550835.0,28.1,28.36,28.0,28.3,550835.0
2021-05-07 09:50:00,28.3,28.31,28.15,28.21,433408.0,28.3,28.31,28.15,28.21,433408.0
2021-05-07 09:55:00,28.22,28.43,28.08,28.36,554149.0,28.22,28.43,28.08,28.36,554149.0
2021-05-07 10:00:00,28.36,28.5,28.35,28.44,356015.0,28.36,28.5,28.35,28.44,356015.0
2021-05-07 10:05:00,28.44,28.6,28.36,28.58,411138.0,28.44,28.6,28.36,28.58,411138.0
2021-05-07 10:10:00,28.59,28.68,28.51,28.51,396148.0,28.59,28.68,28.51,28.51,396148.0
2021-05-07 10:15:00,28.51,28.61,28.45,28.6,266050.0,28.51,28.61,28.45,28.6,266050.0
2021-05-07 10:20:00,28.6,28.6,28.29,28.29,359253.0,28.6,28.6,28.29,28.29,359253.0
2021-05-07 10:25:00,28.3,28.41,28.26,28.36,299029.0,28.3,28.41,28.26,28.36,299029.0
2021-05-07 10:30:00,28.36,28.45,28.35,28.4,113899.0,28.36,28.45,28.35,28.4,113899.0
2021-05-07 10:35:00,28.4,28.55,28.36,28.51,256578.0,28.4,28.55,28.36,28.51,256578.0
2021-05-07 10:40:00,28.5,28.64,28.49,28.6,241627.0,28.5,28.64,28.49,28.6,241627.0
2021-05-07 10:45:00,28.61,28.63,28.54,28.6,255379.0,28.61,28.63,28.54,28.6,255379.0
2021-05-07 10:50:00,28.6,28.7,28.59,28.67,184775.0,28.6,28.7,28.59,28.67,184775.0
2021-05-07 10:55:00,28.67,28.68,28.51,28.57,310581.0,28.67,28.68,28.51,28.57,310581.0
2021-05-07 11:00:00,28.58,28.6,28.51,28.54,164471.0,28.58,28.6,28.51,28.54,164471.0
2021-05-07 11:05:00,28.55,28.56,28.4,28.42,193631.0,28.55,28.56,28.4,28.42,193631.0
2021-05-07 11:10:00,28.42,28.48,28.38,28.46,109306.0,28.42,28.48,28.38,28.46,109306.0
2021-05-07 11:15:00,28.45,28.47,28.4,28.45,106490.0,28.45,28.47,28.4,28.45,106490.0
2021-05-07 11:20:00,28.45,28.45,28.3,28.36,156015.0,28.45,28.45,28.3,28.36,156015.0
2021-05-07 11:25:00,28.36,28.42,28.28,28.34,123881.0,28.36,28.42,28.28,28.34,123881.0
2021-05-07 11:30:00,28.33,28.34,28.26,28.34,122003.0,28.33,28.34,28.26,28.34,122003.0
2021-05-07 11:35:00,28.33,28.39,28.29,28.36,142602.0,28.33,28.39,28.29,28.36,142602.0
2021-05-07 11:40:00,28.37,28.41,28.29,28.34,101513.0,28.37,28.41,28.29,28.34,101513.0
2021-05-07 11:45:00,28.35,28.36,28.26,28.31,139912.0,28.35,28.36,28.26,28.31,139912.0
2021-05-07 11:50:00,28.32,28.45,28.31,28.38,143635.0,28.32,28.45,28.31,28.38,143635.0
2021-05-07 11:55:00,28.38,28.41,28.31,28.38,118436.0,28.38,28.41,28.31,28.38,118436.0
2021-05-07 12:00:00,28.38,28.42,28.36,28.41,111346.0,28.38,28.42,28.36,28.41,111346.0
2021-05-07 12:05:00,28.41,28.44,28.35,28.4,104636.0,28.41,28.44,28.35,28.4,104636.0
2021-05-07 12:10:00,28.39,28.4,28.3,28.31,75125.0,28.39,28.4,28.3,28.31,75125.0
2021-05-07 12:15:00,28.3,28.36,28.3,28.33,141447.0,28.3,28.36,28.3,28.33,141447.0
2021-05-07 12:20:00,28.33,28.46,28.32,28.45,137740.0,28.33,28.46,28.32,28.45,137740.0
2021-05-07 12:25:00,28.45,28.52,28.4,28.52,283788.0,28.45,28.52,28.4,28.52,283788.0
2021-05-07 12:30:00,28.52,28.58,28.5,28.5,222459.0,28.52,28.58,28.5,28.5,222459.0
2021-05-07 12:35:00,28.51,28.58,28.49,28.57,147282.0,28.51,28.58,28.49,28.57,147282.0
2021-05-07 12:40:00,28.57,28.59,28.5,28.56,93187.0,28.57,28.59,28.5,28.56,93187.0
2021-05-07 12:45:00,28.55,28.56,28.48,28.52,81656.0,28.55,28.56,28.48,28.52,81656.0
2021-05-07 12:50:00,28.52,28.59,28.49,28.54,117536.0,28.52,28.59,28.49,28.54,117536.0
2021-05-07 12:55:00,28.54,28.61,28.51,28.56,155949.0,28.54,28.61,28.51,28.56,155949.0
2021-05-07 13:00:00,28.56,28.67,28.52,28.62,199618.0,28.56,28.67,28.52,28.62,199618.0
2021-05-07 13:05:00,28.61,28.64,28.56,28.57,83774.0,28.61,28.64,28.56,28.57,83774.0
2021-05-07 13:10:00,28.56,28.63,28.53,28.55,127414.0,28.56,28.63,28.53,28.55,127414.0
2021-05-07 13:15:00,28.55,28.57,28.49,28.5,121304.0,28.55,28.57,28.49,28.5,121304.0
2021-05-07 13:20:00,28.5,28.55,28.46,28.55,140660.0,28.5,28.55,28.46,28.55,140660.0
2021-05-07 13:25:00,28.55,28.57,28.51,28.57,88380.0,28.55,28.57,28.51,28.57,88380.0
2021-05-07 13:30:00,28.56,28.6,28.54,28.58,71337.0,28.56,28.6,28.54,28.58,71337.0
2021-05-07 13:35:00,28.58,28.6,28.52,28.53,75809.0,28.58,28.6,28.52,28.53,75809.0
2021-05-07 13:40:00,28.52,28.53,28.48,28.5,105678.0,28.52,28.53,28.48,28.5,105678.0
2021-05-07 13:45:00,28.51,28.52,28.45,28.45,108855.0,28.51,28.52,28.45,28.45,108855.0
2021-05-07 13:50:00,28.45,28.49,28.43,28.44,105380.0,28.45,28.49,28.43,28.44,105380.0
2021-05-07 13:55:00,28.44,28.45,28.34,28.35,140154.0,28.44,28.45,28.34,28.35,140154.0
2021-05-07 14:00:00,28.35,28.4,28.26,28.35,163782.0,28.35,28.4,28.26,28.35,163782.0
2021-05-07 14:05:00,28.36,28.36,28.32,28.35,57375.0,28.36,28.36,28.32,28.35,57375.0
2021-05-07 14:10:00,28.35,28.36,28.2,28.22,187791.0,28.35,28.36,28.2,28.22,187791.0
2021-05-07 14:15:00,28.22,28.34,28.22,28.31,127494.0,28.22,28.34,28.22,28.31,127494.0
2021-05-07 14:20:00,28.32,28.35,28.25,28.35,107685.0,28.32,28.35,28.25,28.35,107685.0
2021-05-07 14:25:00,28.34,28.45,28.33,28.44,153458.0,28.34,28.45,28.33,28.44,153458.0
2021-05-07 14:30:00,28.44,28.46,28.39,28.39,78140.0,28.44,28.46,28.39,28.39,78140.0
2021-05-07 14:35:00,28.39,28.4,28.32,28.34,126988.0,28.39,28.4,28.32,28.34,126988.0
2021-05-07 14:40:00,28.34,28.34,28.26,28.31,107433.0,28.34,28.34,28.26,28.31,107433.0
2021-05-07 14:45:00,28.31,28.33,28.25,28.28,72307.0,28.31,28.33,28.25,28.28,72307.0
2021-05-07 14:50:00,28.28,28.37,28.27,28.35,113942.0,28.28,28.37,28.27,28.35,113942.0
2021-05-07 14:55:00,28.35,28.39,28.33,28.37,88277.0,28.35,28.39,28.33,28.37,88277.0
2021-05-07 15:00:00,28.36,28.42,28.34,28.37,116034.0,28.36,28.42,28.34,28.37,116034.0
2021-05-07 15:05:00,28.38,28.41,28.31,28.35,95504.0,28.38,28.41,28.31,28.35,95504.0
2021-05-07 15:10:00,28.35,28.38,28.31,28.34,120742.0,28.35,28.38,28.31,28.34,120742.0
2021-05-07 15:15:00,28.34,28.36,28.31,28.31,104698.0,28.34,28.36,28.31,28.31,104698.0
2021-05-07 15:20:00,28.32,28.35,28.3,28.32,107128.0,28.32,28.35,28.3,28.32,107128.0
2021-05-07 15:25:00,28.32,28.33,28.25,28.28,138573.0,28.32,28.33,28.25,28.28,138573.0
2021-05-07 15:30:00,28.29,28.37,28.29,28.36,161484.0,28.29,28.37,28.29,28.36,161484.0
2021-05-07 15:35:00,28.36,28.38,28.31,28.34,164071.0,28.36,28.38,28.31,28.34,164071.0
2021-05-07 15:40:00,28.34,28.45,28.34,28.43,194202.0,28.34,28.45,28.34,28.43,194202.0
2021-05-07 15:45:00,28.42,28.46,28.3,28.36,323745.0,28.42,28.46,28.3,28.36,323745.0
2021-05-07 15:50:00,28.37,28.44,28.36,28.39,377964.0,28.37,28.44,28.36,28.39,377964.0
2021-05-07 15:55:00,28.39,28.49,28.38,28.48,654377.0,28.39,28.49,28.38,28.48,654377.0
2021-05-10 09:30:00,28.39,28.5,28.07,28.36,699270.0,28.39,28.5,28.07,28.36,699270.0
2021-05-10 09:35:00,28.36,28.48,28.16,28.17,457269.0,28.36,28.48,28.16,28.17,457269.0
2021-05-10 09:40:00,28.17,28.19,27.98,28.13,447372.0,28.17,28.19,27.98,28.13,447372.0
2021-05-10 09:45:00,28.13,28.37,28.05,28.35,372829.0,28.13,28.37,28.05,28.35,372829.0
2021-05-10 09:50:00,28.34,28.38,28.2,28.27,272768.0,28.34,28.38,28.2,28.27,272768.0
2021-05-10 09:55:00,28.27,28.32,28.17,28.26,256338.0,28.27,28.32,28.17,28.26,256338.0
2021-05-10 10:00:00,28.25,28.37,28.21,28.35,200446.0,28.25,28.37,28.21,28.35,200446.0
2021-05-10 10:05:00,28.35,28.4,28.19,28.2,238742.0,28.35,28.4,28.19,28.2,238742.0
2021-05-10 10:10:00,28.19,28.31,28.18,28.23,156312.0,28.19,28.31,28.18,28.23,156312.0
2021-05-10 10:15:00,28.23,28.51,28.23,28.49,249957.0,28.23,28.51,28.23,28.49,249957.0
2021-05-10 10:20:00,28.48,28.61,28.43,28.46,225146.0,28.48,28.61,28.43,28.46,225146.0
2021-05-10 10:25:00,28.47,28.51,28.3,28.34,136825.0,28.47,28.51,28.3,28.34,136825.0
2021-05-10 10:30:00,28.33,28.36,28.25,28.25,97610.0,28.33,28.36,28.25,28.25,97610.0
2021-05-10 10:35:00,28.26,28.4,28.24,28.4,138418.0,28.26,28.4,28.24,28.4,138418.0
2021-05-10 10:40:00,28.4,28.42,28.33,28.4,199693.0,28.4,28.42,28.33,28.4,199693.0
2021-05-10 10:45:00,28.4,28.41,28.18,28.22,168492.0,28.4,28.41,28.18,28.22,168492.0
2021-05-10 10:50:00,28.21,28.41,28.21,28.35,125425.0,28.21,28.41,28.21,28.35,125425.0
2021-05-10 10:55:00,28.34,28.42,28.24,28.24,154611.0,28.34,28.42,28.24,28.24,154611.0
2021-05-10 11:00:00,28.25,28.29,28.17,28.23,176221.0,28.25,28.29,28.17,28.23,176221.0
2021-05-10 11:05:00,28.24,28.3,28.22,28.23,89839.0,28.24,28.3,28.22,28.23,89839.0
2021-05-10 11:10:00,28.24,28.25,28.18,28.18,94228.0,28.24,28.25,28.18,28.18,94228.0
2021-05-10 11:15:00,28.18,28.19,28.09,28.15,125356.0,28.18,28.19,28.09,28.15,125356.0
2021-05-10 11:20:00,28.15,28.26,28.14,28.26,105617.0,28.15,28.26,28.14,28.26,105617.0
2021-05-10 11:25:00,28.25,28.25,28.18,28.21,86611.0,28.25,28.25,28.18,28.21,86611.0
2021-05-10 11:30:00,28.21,28.32,28.2,28.31,101882.0,28.21,28.32,28.2,28.31,101882.0
2021-05-10 11:35:00,28.31,28.39,28.3,28.33,85340.0,28.31,28.39,28.3,28.33,85340.0
2021-05-10 11:40:00,28.32,28.43,28.32,28.4,114831.0,28.32,28.43,28.32,28.4,114831.0
2021-05-10 11:45:00,28.4,28.41,28.36,28.4,80072.0,28.4,28.41,28.36,28.4,80072.0
2021-05-10 11:50:00,28.41,28.48,28.37,28.46,149443.0,28.41,28.48,28.37,28.46,149443.0
2021-05-10 11:55:00,28.46,28.53,28.43,28.49,145329.0,28.46,28.53,28.43,28.49,145329.0
2021-05-10 12:00:00,28.49,28.56,28.48,28.55,220716.0,28.49,28.56,28.48,28.55,220716.0
2021-05-10 12:05:00,28.55,28.55,28.5,28.53,124995.0,28.55,28.55,28.5,28.53,124995.0
2021-05-10 12:10:00,28.53,28.64,28.52,28.64,184912.0,28.53,28.64,28.52,28.64,184912.0
2021-05-10 12:15:00,28.64,28.68,28.57,28.61,281811.0,28.64,28.68,28.57,28.61,281811.0
2021-05-10 12:20:00,28.61,28.63,28.51,28.55,164747.0,28.61,28.63,28.51,28.55,164747.0
2021-05-10 12:25:00,28.55,28.56,28.45,28.46,106960.0,28.55,28.56,28.45,28.46,106960.0
2021-05-10 12:30:00,28.46,28.47,28.4,28.46,65265.0,28.46,28.47,28.4,28.46,65265.0
2021-05-10 12:35:00,28.46,28.5,28.45,28.48,65551.0,28.46,28.5,28.45,28.48,65551.0
2021-05-10 12:40:00,28.49,28.49,28.42,28.45,66812.0,28.49,28.49,28.42,28.45,66812.0
2021-05-10 12:45:00,28.46,28.49,28.44,28.47,50792.0,28.46,28.49,28.44,28.47,50792.0
2021-05-10 12:50:00,28.48,28.52,28.46,28.46,78528.0,28.48,28.52,28.46,28.46,78528.0
2021-05-10 12:55:00,28.47,28.49,28.43,28.45,43578.0,28.47,28.49,28.43,28.45,43578.0
2021-05-10 13:00:00,28.45,28.49,28.4,28.41,52921.0,28.45,28.49,28.4,28.41,52921.0
2021-05-10 13:05:00,28.41,28.46,28.38,28.45,76458.0,28.41,28.46,28.38,28.45,76458.0
2021-05-10 13:10:00,28.44,28.45,28.41,28.42,40003.0,28.44,28.45,28.41,28.42,40003.0
2021-05-10 13:15:00,28.43,28.43,28.35,28.4,111440.0,28.43,28.43,28.35,28.4,111440.0
2021-05-10 13:20:00,28.4,28.5,28.39,28.5,102314.0,28.4,28.5,28.39,28.5,102314.0
2021-05-10 13:25:00,28.5,28.53,28.46,28.47,64980.0,28.5,28.53,28.46,28.47,64980.0
2021-05-10 13:30:00,28.46,28.52,28.45,28.51,96344.0,28.46,28.52,28.45,28.51,96344.0
2021-05-10 13:35:00,28.51,28.53,28.47,28.5,85589.0,28.51,28.53,28.47,28.5,85589.0
2021-05-10 13:40:00,28.49,28.49,28.39,28.4,95373.0,28.49,28.49,28.39,28.4,95373.0
2021-05-10 13:45:00,28.4,28.46,28.39,28.42,72052.0,28.4,28.46,28.39,28.42,72052.0
2021-05-10 13:50:00,28.41,28.47,28.4,28.41,79299.0,28.41,28.47,28.4,28.41,79299.0
2021-05-10 13:55:00,28.41,28.41,28.29,28.38,102139.0,28.41,28.41,28.29,28.38,102139.0
2021-05-10 14:00:00,28.38,28.44,28.36,28.42,55586.0,28.38,28.44,28.36,28.42,55586.0
2021-05-10 14:05:00,28.42,28.44,28.39,28.42,50223.0,28.42,28.44,28.39,28.42,50223.0
2021-05-10 14:10:00,28.42,28.46,28.42,28.44,54048.0,28.42,28.46,28.42,28.44,54048.0
2021-05-10 14:15:00,28.44,28.44,28.27,28.38,177668.0,28.44,28.44,28.27,28.38,177668.0
2021-05-10 14:20:00,28.39,28.39,28.25,28.37,97870.0,28.39,28.39,28.25,28.37,97870.0
2021-05-10 14:25:00,28.36,28.39,28.22,28.26,124894.0,28.36,28.39,28.22,28.26,124894.0
2021-05-10 14:30:00,28.26,28.32,28.18,28.3,199825.0,28.26,28.32,28.18,28.3,199825.0
2021-05-10 14:35:00,28.31,28.31,28.21,28.27,100695.0,28.31,28.31,28.21,28.27,100695.0
2021-05-10 14:40:00,28.27,28.28,28.15,28.18,86198.0,28.27,28.28,28.15,28.18,86198.0
2021-05-10 14:45:00,28.17,28.2,28.14,28.15,64951.0,28.17,28.2,28.14,28.15,64951.0
2021-05-10 14:50:00,28.16,28.17,28.12,28.15,88471.0,28.16,28.17,28.12,28.15,88471.0
2021-05-10 14:55:00,28.14,28.19,28.09,28.19,127424.0,28.14,28.19,28.09,28.19,127424.0
2021-05-10 15:00:00,28.18,28.21,28.14,28.18,79732.0,28.18,28.21,28.14,28.18,79732.0
2021-05-10 15:05:00,28.19,28.2,28.11,28.14,72404.0,28.19,28.2,28.11,28.14,72404.0
2021-05-10 15:10:00,28.14,28.18,28.12,28.13,99672.0,28.14,28.18,28.12,28.13,99672.0
2021-05-10 15:15:00,28.12,28.13,28.06,28.11,148900.0,28.12,28.13,28.06,28.11,148900.0
2021-05-10 15:20:00,28.11,28.11,28.05,28.08,177661.0,28.11,28.11,28.05,28.08,177661.0
2021-05-10 15:25:00,28.08,28.16,28.06,28.12,99232.0,28.08,28.16,28.06,28.12,99232.0
2021-05-10 15:30:00,28.12,28.17,28.09,28.15,119383.0,28.12,28.17,28.09,28.15,119383.0
2021-05-10 15:35:00,28.14,28.16,28.03,28.15,222335.0,28.14,28.16,28.03,28.15,222335.0
2021-05-10 15:40:00,28.15,28.24,28.07,28.09,222011.0,28.15,28.24,28.07,28.09,222011.0
2021-05-10 15:45:00,28.09,28.1,27.97,28.01,284250.0,28.09,28.1,27.97,28.01,284250.0
2021-05-10 15:50:00,28.0,28.03,27.95,27.95,406140.0,28.0,28.03,27.95,27.95,406140.0
2021-05-10 15:55:00,27.96,28.01,27.93,27.96,460516.0,27.96,28.01,27.93,27.96,460516.0
2021-05-11 09:30:00,26.72,27.4,26.55,27.07,1181244.0,26.72,27.4,26.55,27.07,1181244.0
2021-05-11 09:35:00,27.07,27.2,26.84,26.98,507028.0,27.07,27.2,26.84,26.98,507028.0
2021-05-11 09:40:00,26.97,27.2,26.93,27.08,522753.0,26.97,27.2,26.93,27.08,522753.0
2021-05-11 09:45:00,27.08,27.22,26.91,27.16,423225.0,27.08,27.22,26.91,27.16,423225.0
2021-05-11 09:50:00,27.17,27.45,27.17,27.41,394349.0,27.17,27.45,27.17,27.41,394349.0
2021-05-11 09:55:00,27.41,27.53,27.26,27.48,457111.0,27.41,27.53,27.26,27.48,457111.0
2021-05-11 10:00:00,27.48,27.51,27.34,27.38,286119.0,27.48,27.51,27.34,27.38,286119.0
2021-05-11 10:05:00,27.38,27.4,27.1,27.12,192979.0,27.38,27.4,27.1,27.12,192979.0
2021-05-11 10:10:00,27.12,27.14,27.03,27.09,328366.0,27.12,27.14,27.03,27.09,328366.0
2021-05-11 10:15:00,27.09,27.18,26.9,26.96,509786.0,27.09,27.18,26.9,26.96,509786.0
2021-05-11 10:20:00,26.97,27.13,26.96,27.01,348464.0,26.97,27.13,26.96,27.01,348464.0
2021-05-11 10:25:00,27.01,27.04,26.8,26.82,357777.0,27.01,27.04,26.8,26.82,357777.0
2021-05-11 10:30:00,26.82,26.86,26.71,26.84,485525.0,26.82,26.86,26.71,26.84,485525.0
2021-05-11 10:35:00,26.83,26.83,26.65,26.67,377808.0,26.83,26.83,26.65,26.67,377808.0
2021-05-11 10:40:00,26.67,26.86,26.65,26.79,323308.0,26.67,26.86,26.65,26.79,323308.0
2021-05-11 10:45:00,26.79,26.98,26.66,26.96,303251.0,26.79,26.98,26.66,26.96,303251.0
2021-05-11 10:50:00,26.97,27.18,26.92,27.13,189378.0,26.97,27.18,26.92,27.13,189378.0
2021-05-11 10:55:00,27.13,27.22,27.1,27.13,218138.0,27.13,27.22,27.1,27.13,218138.0
2021-05-11 11:00:00,27.13,27.19,26.92,26.93,241143.0,27.13,27.19,26.92,26.93,241143.0
2021-05-11 11:05:00,26.93,27.14,26.91,27.09,163311.0,26.93,27.14,26.91,27.09,163311.0
2021-05-11 11:10:00,27.08,27.3,27.04,27.28,184878.0,27.08,27.3,27.04,27.28,184878.0
2021-05-11 11:15:00,27.28,27.45,27.25,27.44,255597.0,27.28,27.45,27.25,27.44,255597.0
2021-05-11 11:20:00,27.43,27.45,27.31,27.32,138070.0,27.43,27.45,27.31,27.32,138070.0
2021-05-11 11:25:00,27.32,27.39,27.25,27.34,162553.0,27.32,27.39,27.25,27.34,162553.0
2021-05-11 11:30:00,27.34,27.36,27.21,27.25,128500.0,27.34,27.36,27.21,27.25,128500.0
2021-05-11 11:35:00,27.25,27.37,27.19,27.34,190914.0,27.25,27.37,27.19,27.34,190914.0
2021-05-11 11:40:00,27.34,27.38,27.17,27.18,130833.0,27.34,27.38,27.17,27.18,130833.0
2021-05-11 11:45:00,27.18,27.36,27.15,27.32,201351.0,27.18,27.36,27.15,27.32,201351.0
2021-05-11 11:50:00,27.31,27.34,27.23,27.33,54472.0,27.31,27.34,27.23,27.33,54472.0
2021-05-11 11:55:00,27.33,27.37,27.25,27.27,94711.0,27.33,27.37,27.25,27.27,94711.0
2021-05-11 12:00:00,27.28,27.37,27.25,27.37,176547.0,27.28,27.37,27.25,27.37,176547.0
2021-05-11 12:05:00,27.37,27.43,27.33,27.4,125748.0,27.37,27.43,27.33,27.4,125748.0
2021-05-11 12:10:00,27.41,27.51,27.4,27.46,133418.0,27.41,27.51,27.4,27.46,133418.0
2021-05-11 12:15:00,27.46,27.49,27.35,27.42,136246.0,27.46,27.49,27.35,27.42,136246.0
2021-05-11 12:20:00,27.43,27.43,27.33,27.36,79684.0,27.43,27.43,27.33,27.36,79684.0
2021-05-11 12:25:00,27.37,27.39,27.3,27.34,111410.0,27.37,27.39,27.3,27.34,111410.0
2021-05-11 12:30:00,27.33,27.37,27.29,27.32,82382.0,27.33,27.37,27.29,27.32,82382.0
2021-05-11 12:35:00,27.33,27.5,27.31,27.47,159659.0,27.33,27.5,27.31,27.47,159659.0
2021-05-11 12:40:00,27.47,27.51,27.39,27.41,69717.0,27.47,27.51,27.39,27.41,69717.0
2021-05-11 12:45:00,27.41,27.43,27.32,27.37,127749.0,27.41,27.43,27.32,27.37,127749.0
2021-05-11 12:50:00,27.37,27.37,27.26,27.3,128622.0,27.37,27.37,27.26,27.3,128622.0
2021-05-11 12:55:00,27.3,27.37,27.29,27.37,77265.0,27.3,27.37,27.29,27.37,77265.0
2021-05-11 13:00:00,27.37,27.48,27.33,27.46,85637.0,27.37,27.48,27.33,27.46,85637.0
2021-05-11 13:05:00,27.47,27.48,27.37,27.43,93092.0,27.47,27.48,27.37,27.43,93092.0
2021-05-11 13:10:00,27.43,27.46,27.37,27.38,74751.0,27.43,27.46,27.37,27.38,74751.0
2021-05-11 13:15:00,27.39,27.48,27.37,27.44,68094.0,27.39,27.48,27.37,27.44,68094.0
2021-05-11 13:20:00,27.44,27.51,27.43,27.49,61361.0,27.44,27.51,27.43,27.49,61361.0
2021-05-11 13:25:00,27.49,27.57,27.47,27.56,58485.0,27.49,27.57,27.47,27.56,58485.0
2021-05-11 13:30:00,27.57,27.59,27.52,27.56,56797.0,27.57,27.59,27.52,27.56,56797.0
2021-05-11 13:35:00,27.56,27.6,27.48,27.51,135803.0,27.56,27.6,27.48,27.51,135803.0
2021-05-11 13:40:00,27.51,27.59,27.51,27.57,80423.0,27.51,27.59,27.51,27.57,80423.0
2021-05-11 13:45:00,27.57,27.58,27.5,27.55,89373.0,27.57,27.58,27.5,27.55,89373.0
2021-05-11 13:50:00,27.55,27.57,27.42,27.43,137206.0,27.55,27.57,27.42,27.43,137206.0
2021-05-11 13:55:00,27.43,27.56,27.42,27.54,129411.0,27.43,27.56,27.42,27.54,129411.0
2021-05-11 14:00:00,27.55,27.7,27.55,27.66,250849.0,27.55,27.7,27.55,27.66,250849.0
2021-05-11 14:05:00,27.66,27.69,27.55,27.57,167465.0,27.66,27.69,27.55,27.57,167465.0
2021-05-11 14:10:00,27.57,27.59,27.49,27.5,110480.0,27.57,27.59,27.49,27.5,110480.0
2021-05-11 14:15:00,27.5,27.6,27.48,27.59,112937.0,27.5,27.6,27.48,27.59,112937.0
2021-05-11 14:20:00,27.6,27.64,27.56,27.61,133622.0,27.6,27.64,27.56,27.61,133622.0
2021-05-11 14:25:00,27.61,27.74,27.59,27.73,128378.0,27.61,27.74,27.59,27.73,128378.0
2021-05-11 14:30:00,27.72,27.73,27.54,27.65,161130.0,27.72,27.73,27.54,27.65,161130.0
2021-05-11 14:35:00,27.66,27.69,27.58,27.63,83838.0,27.66,27.69,27.58,27.63,83838.0
2021-05-11 14:40:00,27.63,27.65,27.57,27.63,71660.0,27.63,27.65,27.57,27.63,71660.0
2021-05-11 14:45:00,27.6,27.75,27.59,27.75,132904.0,27.6,27.75,27.59,27.75,132904.0
2021-05-11 14:50:00,27.74,27.8,27.7,27.76,98087.0,27.74,27.8,27.7,27.76,98087.0
2021-05-11 14:55:00,27.76,27.77,27.64,27.67,76510.0,27.76,27.77,27.64,27.67,76510.0
2021-05-11 15:00:00,27.67,27.73,27.65,27.66,86836.0,27.67,27.73,27.65,27.66,86836.0
2021-05-11 15:05:00,27.65,27.69,27.55,27.56,131306.0,27.65,27.69,27.55,27.56,131306.0
2021-05-11 15:10:00,27.56,27.59,27.52,27.55,170265.0,27.56,27.59,27.52,27.55,170265.0
2021-05-11 15:15:00,27.55,27.67,27.52,27.67,274577.0,27.55,27.67,27.52,27.67,274577.0
2021-05-11 15:20:00,27.67,27.69,27.61,27.64,139068.0,27.67,27.69,27.61,27.64,139068.0
2021-05-11 15:25:00,27.64,27.75,27.63,27.71,117063.0,27.64,27.75,27.63,27.71,117063.0
2021-05-11 15:30:00,27.7,27.73,27.58,27.6,122080.0,27.7,27.73,27.58,27.6,122080.0
2021-05-11 15:35:00,27.59,27.64,27.52,27.59,147780.0,27.59,27.64,27.52,27.59,147780.0
2021-05-11 15:40:00,27.58,27.83,27.58,27.62,614074.0,27.58,27.83,27.58,27.62,614074.0
2021-05-11 15:45:00,27.61,27.74,27.57,27.65,295145.0,27.61,27.74,27.57,27.65,295145.0
2021-05-11 15:50:00,27.66,27.68,27.58,27.6,289418.0,27.66,27.68,27.58,27.6,289418.0
2021-05-11 15:55:00,27.6,27.73,27.58,27.65,570279.0,27.6,27.73,27.58,27.65,570279.0
2021-05-12 09:30:00,27.22,27.48,27.19,27.41,563987.0,27.22,27.48,27.19,27.41,563987.0
2021-05-12 09:35:00,27.39,27.43,27.14,27.17,480066.0,27.39,27.43,27.14,27.17,480066.0
2021-05-12 09:40:00,27.18,27.23,26.92,26.96,510503.0,27.18,27.23,26.92,26.96,510503.0
2021-05-12 09:45:00,26.96,27.2,26.91,27.04,383236.0,26.96,27.2,26.91,27.04,383236.0
2021-05-12 09:50:00,27.03,27.09,26.91,26.98,256166.0,27.03,27.09,26.91,26.98,256166.0
2021-05-12 09:55:00,26.99,27.15,26.98,27.04,239391.0,26.99,27.15,26.98,27.04,239391.0
2021-05-12 10:00:00,27.04,27.13,26.92,27.08,209220.0,27.04,27.13,26.92,27.08,209220.0
2021-05-12 10:05:00,27.08,27.25,27.06,27.24,247068.0,27.08,27.25,27.06,27.24,247068.0
2021-05-12 10:10:00,27.23,27.26,27.08,27.12,207218.0,27.23,27.26,27.08,27.12,207218.0
2021-05-12 10:15:00,27.11,27.13,27.01,27.08,110522.0,27.11,27.13,27.01,27.08,110522.0
2021-05-12 10:20:00,27.07,27.14,27.0,27.08,142980.0,27.07,27.14,27.0,27.08,142980.0
2021-05-12 10:25:00,27.09,27.1,26.94,26.95,116451.0,27.09,27.1,26.94,26.95,116451.0
2021-05-12 10:30:00,26.94,27.04,26.87,26.94,255358.0,26.94,27.04,26.87,26.94,255358.0
2021-05-12 10:35:00,26.94,27.04,26.92,27.0,106172.0,26.94,27.04,26.92,27.0,106172.0
2021-05-12 10:40:00,26.99,27.04,26.91,26.97,170042.0,26.99,27.04,26.91,26.97,170042.0
2021-05-12 10:45:00,26.95,27.01,26.85,26.87,159140.0,26.95,27.01,26.85,26.87,159140.0
2021-05-12 10:50:00,26.86,26.89,26.75,26.77,209158.0,26.86,26.89,26.75,26.77,209158.0
2021-05-12 10:55:00,26.77,26.83,26.71,26.82,336556.0,26.77,26.83,26.71,26.82,336556.0
2021-05-12 11:00:00,26.82,26.87,26.76,26.87,152322.0,26.82,26.87,26.76,26.87,152322.0
2021-05-12 11:05:00,26.86,26.95,26.78,26.94,151621.0,26.86,26.95,26.78,26.94,151621.0
2021-05-12 11:10:00,26.93,26.93,26.87,26.89,71486.0,26.93,26.93,26.87,26.89,71486.0
2021-05-12 11:15:00,26.88,26.9,26.84,26.86,93076.0,26.88,26.9,26.84,26.86,93076.0
2021-05-12 11:20:00,26.86,26.87,26.78,26.81,117824.0,26.86,26.87,26.78,26.81,117824.0
2021-05-12 11:25:00,26.82,26.85,26.77,26.79,146506.0,26.82,26.85,26.77,26.79,146506.0
2021-05-12 11:30:00,26.78,26.78,26.69,26.71,301464.0,26.78,26.78,26.69,26.71,301464.0
2021-05-12 11:35:00,26.71,26.71,26.62,26.64,226816.0,26.71,26.71,26.62,26.64,226816.0
2021-05-12 11:40:00,26.64,26.73,26.61,26.73,190095.0,26.64,26.73,26.61,26.73,190095.0
2021-05-12 11:45:00,26.72,26.74,26.65,26.68,88366.0,26.72,26.74,26.65,26.68,88366.0
2021-05-12 11:50:00,26.67,26.67,26.52,26.52,272416.0,26.67,26.67,26.52,26.52,272416.0
2021-05-12 11:55:00,26.52,26.54,26.46,26.47,337425.0,26.52,26.54,26.46,26.47,337425.0
2021-05-12 12:00:00,26.47,26.52,26.41,26.42,293944.0,26.47,26.52,26.41,26.42,293944.0
2021-05-12 12:05:00,26.41,26.55,26.4,26.51,297433.0,26.41,26.55,26.4,26.51,297433.0
2021-05-12 12:10:00,26.49,26.53,26.39,26.39,239400.0,26.49,26.53,26.39,26.39,239400.0
2021-05-12 12:15:00,26.39,26.4,26.26,26.35,281423.0,26.39,26.4,26.26,26.35,281423.0
2021-05-12 12:20:00,26.35,26.44,26.31,26.41,164554.0,26.35,26.44,26.31,26.41,164554.0
2021-05-12 12:25:00,26.41,26.52,26.38,26.5,202157.0,26.41,26.52,26.38,26.5,202157.0
2021-05-12 12:30:00,26.5,26.6,26.46,26.59,162042.0,26.5,26.6,26.46,26.59,162042.0
2021-05-12 12:35:00,26.59,26.6,26.46,26.5,137698.0,26.59,26.6,26.46,26.5,137698.0
2021-05-12 12:40:00,26.5,26.51,26.38,26.44,136296.0,26.5,26.51,26.38,26.44,136296.0
2021-05-12 12:45:00,26.44,26.53,26.39,26.51,114912.0,26.44,26.53,26.39,26.51,114912.0
2021-05-12 12:50:00,26.51,26.62,26.5,26.59,142281.0,26.51,26.62,26.5,26.59,142281.0
2021-05-12 12:55:00,26.58,26.6,26.5,26.57,76859.0,26.58,26.6,26.5,26.57,76859.0
2021-05-12 13:00:00,26.56,26.69,26.54,26.68,176664.0,26.56,26.69,26.54,26.68,176664.0
2021-05-12 13:05:00,26.68,26.7,26.6,26.63,125269.0,26.68,26.7,26.6,26.63,125269.0
2021-05-12 13:10:00,26.62,26.74,26.61,26.7,109522.0,26.62,26.74,26.61,26.7,109522.0
2021-05-12 13:15:00,26.7,26.7,26.61,26.62,132776.0,26.7,26.7,26.61,26.62,132776.0
2021-05-12 13:20:00,26.62,26.63,26.55,26.57,92503.0,26.62,26.63,26.55,26.57,92503.0
2021-05-12 13:25:00,26.57,26.6,26.52,26.56,91690.0,26.57,26.6,26.52,26.56,91690.0
2021-05-12 13:30:00,26.55,26.59,26.48,26.52,107676.0,26.55,26.59,26.48,26.52,107676.0
2021-05-12 13:35:00,26.53,26.66,26.52,26.62,116520.0,26.53,26.66,26.52,26.62,116520.0
2021-05-12 13:40:00,26.62,26.68,26.58,26.66,77782.0,26.62,26.68,26.58,26.66,77782.0
2021-05-12 13:45:00,26.65,26.67,26.57,26.61,116596.0,26.65,26.67,26.57,26.61,116596.0
2021-05-12 13:50:00,26.61,26.63,26.56,26.61,64163.0,26.61,26.63,26.56,26.61,64163.0
2021-05-12 13:55:00,26.61,26.62,26.54,26.56,78203.0,26.61,26.62,26.54,26.56,78203.0
2021-05-12 14:00:00,26.55,26.62,26.52,26.53,92572.0,26.55,26.62,26.52,26.53,92572.0
2021-05-12 14:05:00,26.53,26.54,26.48,26.5,123626.0,26.53,26.54,26.48,26.5,123626.0
2021-05-12 14:10:00,26.5,26.5,26.38,26.42,182011.0,26.5,26.5,26.38,26.42,182011.0
2021-05-12 14:15:00,26.42,26.5,26.4,26.45,79200.0,26.42,26.5,26.4,26.45,79200.0
2021-05-12 14:20:00,26.46,26.5,26.38,26.39,127154.0,26.46,26.5,26.38,26.39,127154.0
2021-05-12 14:25:00,26.39,26.41,26.35,26.36,87987.0,26.39,26.41,26.35,26.36,87987.0
2021-05-12 14:30:00,26.35,26.4,26.26,26.35,283812.0,26.35,26.4,26.26,26.35,283812.0
2021-05-12 14:35:00,26.35,26.39,26.25,26.35,201627.0,26.35,26.39,26.25,26.35,201627.0
2021-05-12 14:40:00,26.34,26.4,26.32,26.33,126394.0,26.34,26.4,26.32,26.33,126394.0
2021-05-12 14:45:00,26.32,26.41,26.26,26.37,192635.0,26.32,26.41,26.26,26.37,192635.0
2021-05-12 14:50:00,26.37,26.45,26.35,26.37,137433.0,26.37,26.45,26.35,26.37,137433.0
2021-05-12 14:55:00,26.36,26.38,26.27,26.28,129769.0,26.36,26.38,26.27,26.28,129769.0
2021-05-12 15:00:00,26.27,26.29,26.18,26.19,177020.0,26.27,26.29,26.18,26.19,177020.0
2021-05-12 15:05:00,26.18,26.19,26.11,26.17,224042.0,26.18,26.19,26.11,26.17,224042.0
2021-05-12 15:10:00,26.17,26.2,26.08,26.12,222195.0,26.17,26.2,26.08,26.12,222195.0
2021-05-12 15:15:00,26.12,26.16,26.02,26.02,288393.0,26.12,26.16,26.02,26.02,288393.0
2021-05-12 15:20:00,26.03,26.06,25.94,25.95,597539.0,26.03,26.06,25.94,25.95,597539.0
2021-05-12 15:25:00,25.96,26.17,25.95,26.14,346021.0,25.96,26.17,25.95,26.14,346021.0
2021-05-12 15:30:00,26.14,26.16,26.02,26.15,252615.0,26.14,26.16,26.02,26.15,252615.0
2021-05-12 15:35:00,26.14,26.17,26.07,26.11,209323.0,26.14,26.17,26.07,26.11,209323.0
2021-05-12 15:40:00,26.11,26.18,26.05,26.14,227304.0,26.11,26.18,26.05,26.14,227304.0
2021-05-12 15:45:00,26.13,26.19,26.09,26.12,285575.0,26.13,26.19,26.09,26.12,285575.0
2021-05-12 15:50:00,26.11,26.14,26.01,26.02,469040.0,26.11,26.14,26.01,26.02,469040.0
2021-05-12 15:55:00,26.02,26.15,26.0,26.11,532519.0,26.02,26.15,26.0,26.11,532519.0
2021-05-13 09:30:00,26.28,26.59,26.17,26.5,778792.0,26.28,26.59,26.17,26.5,778792.0
2021-05-13 09:35:00,26.52,26.74,26.49,26.56,566047.0,26.52,26.74,26.49,26.56,566047.0
2021-05-13 09:40:00,26.57,26.7,26.52,26.62,373779.0,26.57,26.7,26.52,26.62,373779.0
2021-05-13 09:45:00,26.64,26.71,26.46,26.5,470046.0,26.64,26.71,26.46,26.5,470046.0
2021-05-13 09:50:00,26.49,26.81,26.48,26.81,296916.0,26.49,26.81,26.48,26.81,296916.0
2021-05-13 09:55:00,26.8,26.93,26.74,26.84,336212.0,26.8,26.93,26.74,26.84,336212.0
2021-05-13 10:00:00,26.85,27.0,26.85,26.93,266138.0,26.85,27.0,26.85,26.93,266138.0
2021-05-13 10:05:00,26.94,27.02,26.82,26.84,365434.0,26.94,27.02,26.82,26.84,365434.0
2021-05-13 10:10:00,26.84,26.93,26.8,26.81,147592.0,26.84,26.93,26.8,26.81,147592.0
2021-05-13 10:15:00,26.82,26.88,26.6,26.66,288387.0,26.82,26.88,26.6,26.66,288387.0
2021-05-13 10:20:00,26.65,26.76,26.56,26.75,181444.0,26.65,26.76,26.56,26.75,181444.0
2021-05-13 10:25:00,26.73,26.8,26.68,26.79,145224.0,26.73,26.8,26.68,26.79,145224.0
2021-05-13 10:30:00,26.82,26.85,26.7,26.79,207463.0,26.82,26.85,26.7,26.79,207463.0
2021-05-13 10:35:00,26.77,26.81,26.65,26.76,119223.0,26.77,26.81,26.65,26.76,119223.0
2021-05-13 10:40:00,26.76,26.78,26.54,26.55,176042.0,26.76,26.78,26.54,26.55,176042.0
2021-05-13 10:45:00,26.56,26.6,26.5,26.57,171100.0,26.56,26.6,26.5,26.57,171100.0
2021-05-13 10:50:00,26.58,26.7,26.55,26.69,93566.0,26.58,26.7,26.55,26.69,93566.0
2021-05-13 10:55:00,26.69,26.73,26.52,26.62,213979.0,26.69,26.73,26.52,26.62,213979.0
2021-05-13 11:00:00,26.63,26.64,26.45,26.48,141547.0,26.63,26.64,26.45,26.48,141547.0
2021-05-13 11:05:00,26.47,26.49,26.37,26.45,193283.0,26.47,26.49,26.37,26.45,193283.0
2021-05-13 11:10:00,26.44,26.47,26.34,26.37,126820.0,26.44,26.47,26.34,26.37,126820.0
2021-05-13 11:15:00,26.37,26.49,26.32,26.46,100291.0,26.37,26.49,26.32,26.46,100291.0
2021-05-13 11:20:00,26.46,26.48,26.41,26.47,101181.0,26.46,26.48,26.41,26.47,101181.0
2021-05-13 11:25:00,26.46,26.48,26.26,26.27,162358.0,26.46,26.48,26.26,26.27,162358.0
2021-05-13 11:30:00,26.27,26.3,26.22,26.27,132420.0,26.27,26.3,26.22,26.27,132420.0
2021-05-13 11:35:00,26.27,26.35,26.22,26.34,113919.0,26.27,26.35,26.22,26.34,113919.0
2021-05-13 11:40:00,26.33,26.33,26.09,26.09,208630.0,26.33,26.33,26.09,26.09,208630.0
2021-05-13 11:45:00,26.1,26.14,26.06,26.13,212264.0,26.1,26.14,26.06,26.13,212264.0
2021-05-13 11:50:00,26.13,26.16,26.06,26.09,153706.0,26.13,26.16,26.06,26.09,153706.0
2021-05-13 11:55:00,26.09,26.11,25.96,26.0,239623.0,26.09,26.11,25.96,26.0,239623.0
2021-05-13 12:00:00,26.02,26.15,26.02,26.08,175309.0,26.02,26.15,26.02,26.08,175309.0
2021-05-13 12:05:00,26.07,26.14,26.06,26.11,129719.0,26.07,26.14,26.06,26.11,129719.0
2021-05-13 12:10:00,26.11,26.24,26.1,26.23,139187.0,26.11,26.24,26.1,26.23,139187.0
2021-05-13 12:15:00,26.24,26.31,26.16,26.17,136867.0,26.24,26.31,26.16,26.17,136867.0
2021-05-13 12:20:00,26.18,26.18,26.07,26.09,122132.0,26.18,26.18,26.07,26.09,122132.0
2021-05-13 12:25:00,26.1,26.22,26.1,26.2,93166.0,26.1,26.22,26.1,26.2,93166.0
2021-05-13 12:30:00,26.19,26.3,26.19,26.27,94106.0,26.19,26.3,26.19,26.27,94106.0
2021-05-13 12:35:00,26.27,26.29,26.19,26.2,105805.0,26.27,26.29,26.19,26.2,105805.0
2021-05-13 12:40:00,26.2,26.2,26.1,26.11,64763.0,26.2,26.2,26.1,26.11,64763.0
2021-05-13 12:45:00,26.11,26.21,26.11,26.21,109732.0,26.11,26.21,26.11,26.21,109732.0
2021-05-13 12:50:00,26.2,26.24,26.12,26.16,90689.0,26.2,26.24,26.12,26.16,90689.0
2021-05-13 12:55:00,26.15,26.16,25.97,26.0,181691.0,26.15,26.16,25.97,26.0,181691.0
2021-05-13 13:00:00,26.0,26.07,25.93,26.01,251031.0,26.0,26.07,25.93,26.01,251031.0
2021-05-13 13:05:00,26.02,26.07,25.96,26.07,153635.0,26.02,26.07,25.96,26.07,153635.0
2021-05-13 13:10:00,26.06,26.1,26.03,26.08,109312.0,26.06,26.1,26.03,26.08,109312.0
2021-05-13 13:15:00,26.08,26.15,26.01,26.03,94123.0,26.08,26.15,26.01,26.03,94123.0
2021-05-13 13:20:00,26.02,26.04,25.65,25.71,744160.0,26.02,26.04,25.65,25.71,744160.0
2021-05-13 13:25:00,25.7,25.86,25.63,25.82,337425.0,25.7,25.86,25.63,25.82,337425.0
2021-05-13 13:30:00,25.81,25.86,25.59,25.61,542416.0,25.81,25.86,25.59,25.61,542416.0
2021-05-13 13:35:00,25.61,25.67,25.48,25.6,621804.0,25.61,25.67,25.48,25.6,621804.0
2021-05-13 13:40:00,25.61,25.68,25.55,25.65,258570.0,25.61,25.68,25.55,25.65,258570.0
2021-05-13 13:45:00,25.64,25.69,25.52,25.53,198580.0,25.64,25.69,25.52,25.53,198580.0
2021-05-13 13:50:00,25.54,25.71,25.54,25.67,277431.0,25.54,25.71,25.54,25.67,277431.0
2021-05-13 13:55:00,25.68,25.79,25.66,25.74,171882.0,25.68,25.79,25.66,25.74,171882.0
2021-05-13 14:00:00,25.74,25.96,25.74,25.91,230473.0,25.74,25.96,25.74,25.91,230473.0
2021-05-13 14:05:00,25.91,26.06,25.87,26.02,252557.0,25.91,26.06,25.87,26.02,252557.0
2021-05-13 14:10:00,26.02,26.03,25.91,25.96,133283.0,26.02,26.03,25.91,25.96,133283.0
2021-05-13 14:15:00,25.96,25.97,25.81,25.83,127551.0,25.96,25.97,25.81,25.83,127551.0
2021-05-13 14:20:00,25.84,26.24,25.83,26.23,427125.0,25.84,26.24,25.83,26.23,427125.0
2021-05-13 14:25:00,26.22,26.42,26.19,26.39,599386.0,26.22,26.42,26.19,26.39,599386.0
2021-05-13 14:30:00,26.38,26.44,26.31,26.42,210132.0,26.38,26.44,26.31,26.42,210132.0
2021-05-13 14:35:00,26.43,26.57,26.43,26.47,321296.0,26.43,26.57,26.43,26.47,321296.0
2021-05-13 14:40:00,26.47,26.68,26.45,26.64,409945.0,26.47,26.68,26.45,26.64,409945.0
2021-05-13 14:45:00,26.63,26.63,26.45,26.54,385334.0,26.63,26.63,26.45,26.54,385334.0
2021-05-13 14:50:00,26.54,26.57,26.41,26.5,287511.0,26.54,26.57,26.41,26.5,287511.0
2021-05-13 14:55:00,26.51,26.55,26.37,26.4,187784.0,26.51,26.55,26.37,26.4,187784.0
2021-05-13 15:00:00,26.39,26.58,26.39,26.52,174601.0,26.39,26.58,26.39,26.52,174601.0
2021-05-13 15:05:00,26.52,26.64,26.51,26.64,132178.0,26.52,26.64,26.51,26.64,132178.0
2021-05-13 15:10:00,26.64,26.65,26.49,26.51,157435.0,26.64,26.65,26.49,26.51,157435.0
2021-05-13 15:15:00,26.52,26.58,26.43,26.46,191299.0,26.52,26.58,26.43,26.46,191299.0
2021-05-13 15:20:00,26.47,26.5,26.39,26.49,177333.0,26.47,26.5,26.39,26.49,177333.0
2021-05-13 15:25:00,26.49,26.63,26.48,26.61,255490.0,26.49,26.63,26.48,26.61,255490.0
2021-05-13 15:30:00,26.61,26.76,26.61,26.74,352812.0,26.61,26.76,26.61,26.74,352812.0
2021-05-13 15:35:00,26.74,26.79,26.68,26.76,294048.0,26.74,26.79,26.68,26.76,294048.0
2021-05-13 15:40:00,26.76,26.8,26.72,26.76,291633.0,26.76,26.8,26.72,26.76,291633.0
2021-05-13 15:45:00,26.76,26.78,26.64,26.66,335079.0,26.76,26.78,26.64,26.66,335079.0
2021-05-13 15:50:00,26.65,26.67,26.51,26.54,387094.0,26.65,26.67,26.51,26.54,387094.0
2021-05-13 15:55:00,26.54,26.56,26.43,26.45,599085.0,26.54,26.56,26.43,26.45,599085.0
2021-05-14 09:30:00,26.89,27.17,26.77,27.05,1054783.0,26.89,27.17,26.77,27.05,1054783.0
2021-05-14 09:35:00,27.05,27.33,27.02,27.24,644630.0,27.05,27.33,27.02,27.24,644630.0
2021-05-14 09:40:00,27.24,27.4,27.01,27.37,652356.0,27.24,27.4,27.01,27.37,652356.0
2021-05-14 09:45:00,27.38,27.56,27.29,27.42,665485.0,27.38,27.56,27.29,27.42,665485.0
2021-05-14 09:50:00,27.42,27.68,27.4,27.55,634904.0,27.42,27.68,27.4,27.55,634904.0
2021-05-14 09:55:00,27.54,27.78,27.52,27.61,510784.0,27.54,27.78,27.52,27.61,510784.0
2021-05-14 10:00:00,27.61,27.68,27.53,27.66,421352.0,27.61,27.68,27.53,27.66,421352.0
2021-05-14 10:05:00,27.66,27.79,27.59,27.73,476037.0,27.66,27.79,27.59,27.73,476037.0
2021-05-14 10:10:00,27.73,27.97,27.72,27.95,468960.0,27.73,27.97,27.72,27.95,468960.0
2021-05-14 10:15:00,27.95,27.99,27.76,27.78,540115.0,27.95,27.99,27.76,27.78,540115.0
2021-05-14 10:20:00,27.78,28.15,27.76,28.15,729242.0,27.78,28.15,27.76,28.15,729242.0
2021-05-14 10:25:00,28.14,28.18,28.01,28.07,436524.0,28.14,28.18,28.01,28.07,436524.0
2021-05-14 10:30:00,28.07,28.25,28.07,28.23,384826.0,28.07,28.25,28.07,28.23,384826.0
2021-05-14 10:35:00,28.23,28.25,28.15,28.21,347548.0,28.23,28.25,28.15,28.21,347548.0
2021-05-14 10:40:00,28.21,28.39,28.13,28.16,556713.0,28.21,28.39,28.13,28.16,556713.0
2021-05-14 10:45:00,28.18,28.37,28.16,28.26,346741.0,28.18,28.37,28.16,28.26,346741.0
2021-05-14 10:50:00,28.26,28.33,28.17,28.19,262184.0,28.26,28.33,28.17,28.19,262184.0
2021-05-14 10:55:00,28.2,28.26,28.03,28.11,397853.0,28.2,28.26,28.03,28.11,397853.0
2021-05-14 11:00:00,28.11,28.11,27.93,27.96,328759.0,28.11,28.11,27.93,27.96,328759.0
2021-05-14 11:05:00,27.97,28.03,27.93,27.96,204748.0,27.97,28.03,27.93,27.96,204748.0
2021-05-14 11:10:00,27.96,28.17,27.94,28.12,269371.0,27.96,28.17,27.94,28.12,269371.0
2021-05-14 11:15:00,28.13,28.17,28.02,28.15,264869.0,28.13,28.17,28.02,28.15,264869.0
2021-05-14 11:20:00,28.15,28.16,28.04,28.11,171614.0,28.15,28.16,28.04,28.11,171614.0
2021-05-14 11:25:00,28.1,28.2,28.09,28.18,110980.0,28.1,28.2,28.09,28.18,110980.0
2021-05-14 11:30:00,28.17,28.22,28.11,28.17,144144.0,28.17,28.22,28.11,28.17,144144.0
2021-05-14 11:35:00,28.17,28.22,28.1,28.14,106445.0,28.17,28.22,28.1,28.14,106445.0
2021-05-14 11:40:00,28.14,28.18,28.1,28.14,85701.0,28.14,28.18,28.1,28.14,85701.0
2021-05-14 11:45:00,28.14,28.23,28.13,28.19,73660.0,28.14,28.23,28.13,28.19,73660.0
2021-05-14 11:50:00,28.2,28.32,28.19,28.31,255030.0,28.2,28.32,28.19,28.31,255030.0
2021-05-14 11:55:00,28.31,28.33,28.23,28.26,120252.0,28.31,28.33,28.23,28.26,120252.0
2021-05-14 12:00:00,28.26,28.37,28.22,28.33,216674.0,28.26,28.37,28.22,28.33,216674.0
2021-05-14 12:05:00,28.33,28.35,28.22,28.25,217569.0,28.33,28.35,28.22,28.25,217569.0
2021-05-14 12:10:00,28.25,28.31,28.24,28.29,74811.0,28.25,28.31,28.24,28.29,74811.0
2021-05-14 12:15:00,28.29,28.32,28.22,28.25,153696.0,28.29,28.32,28.22,28.25,153696.0
2021-05-14 12:20:00,28.25,28.27,28.19,28.24,137493.0,28.25,28.27,28.19,28.24,137493.0
2021-05-14 12:25:00,28.24,28.32,28.24,28.31,165996.0,28.24,28.32,28.24,28.31,165996.0
2021-05-14 12:30:00,28.3,28.35,28.29,28.32,84643.0,28.3,28.35,28.29,28.32,84643.0
2021-05-14 12:35:00,28.32,28.35,28.28,28.34,61705.0,28.32,28.35,28.28,28.34,61705.0
2021-05-14 12:40:00,28.33,28.35,28.25,28.26,151435.0,28.33,28.35,28.25,28.26,151435.0
2021-05-14 12:45:00,28.27,28.31,28.21,28.22,136936.0,28.27,28.31,28.21,28.22,136936.0
2021-05-14 12:50:00,28.22,28.25,28.17,28.19,104464.0,28.22,28.25,28.17,28.19,104464.0
2021-05-14 12:55:00,28.19,28.31,28.19,28.3,144917.0,28.19,28.31,28.19,28.3,144917.0
2021-05-14 13:00:00,28.3,28.4,28.27,28.36,218966.0,28.3,28.4,28.27,28.36,218966.0
2021-05-14 13:05:00,28.36,28.39,28.25,28.34,197515.0,28.36,28.39,28.25,28.34,197515.0
2021-05-14 13:10:00,28.35,28.41,28.31,28.39,141443.0,28.35,28.41,28.31,28.39,141443.0
2021-05-14 13:15:00,28.38,28.43,28.35,28.41,104449.0,28.38,28.43,28.35,28.41,104449.0
2021-05-14 13:20:00,28.41,28.48,28.39,28.45,131021.0,28.41,28.48,28.39,28.45,131021.0
2021-05-14 13:25:00,28.45,28.52,28.44,28.51,185311.0,28.45,28.52,28.44,28.51,185311.0
2021-05-14 13:30:00,28.51,28.52,28.37,28.43,128079.0,28.51,28.52,28.37,28.43,128079.0
2021-05-14 13:35:00,28.43,28.45,28.39,28.42,65583.0,28.43,28.45,28.39,28.42,65583.0
2021-05-14 13:40:00,28.41,28.43,28.28,28.31,214450.0,28.41,28.43,28.28,28.31,214450.0
2021-05-14 13:45:00,28.3,28.46,28.3,28.45,167311.0,28.3,28.46,28.3,28.45,167311.0
2021-05-14 13:50:00,28.45,28.46,28.4,28.44,83260.0,28.45,28.46,28.4,28.44,83260.0
2021-05-14 13:55:00,28.45,28.45,28.41,28.41,98664.0,28.45,28.45,28.41,28.41,98664.0
2021-05-14 14:00:00,28.42,28.48,28.37,28.47,110056.0,28.42,28.48,28.37,28.47,110056.0
2021-05-14 14:05:00,28.47,28.53,28.47,28.49,139610.0,28.47,28.53,28.47,28.49,139610.0
2021-05-14 14:10:00,28.49,28.57,28.48,28.53,157122.0,28.49,28.57,28.48,28.53,157122.0
2021-05-14 14:15:00,28.53,28.55,28.49,28.52,108642.0,28.53,28.55,28.49,28.52,108642.0
2021-05-14 14:20:00,28.51,28.54,28.49,28.53,74357.0,28.51,28.54,28.49,28.53,74357.0
2021-05-14 14:25:00,28.52,28.56,28.51,28.53,113746.0,28.52,28.56,28.51,28.53,113746.0
2021-05-14 14:30:00,28.53,28.65,28.53,28.63,186357.0,28.53,28.65,28.53,28.63,186357.0
2021-05-14 14:35:00,28.63,28.63,28.53,28.55,127764.0,28.63,28.63,28.53,28.55,127764.0
2021-05-14 14:40:00,28.56,28.58,28.53,28.58,95718.0,28.56,28.58,28.53,28.58,95718.0
2021-05-14 14:45:00,28.58,28.58,28.5,28.57,95583.0,28.58,28.58,28.5,28.57,95583.0
2021-05-14 14:50:00,28.56,28.61,28.56,28.59,106903.0,28.56,28.61,28.56,28.59,106903.0
2021-05-14 14:55:00,28.58,28.6,28.5,28.51,114334.0,28.58,28.6,28.5,28.51,114334.0
2021-05-14 15:00:00,28.51,28.52,28.36,28.43,214475.0,28.51,28.52,28.36,28.43,214475.0
2021-05-14 15:05:00,28.43,28.43,28.35,28.43,140647.0,28.43,28.43,28.35,28.43,140647.0
2021-05-14 15:10:00,28.43,28.46,28.4,28.43,122411.0,28.43,28.46,28.4,28.43,122411.0
2021-05-14 15:15:00,28.44,28.5,28.43,28.45,133893.0,28.44,28.5,28.43,28.45,133893.0
2021-05-14 15:20:00,28.44,28.5,28.43,28.45,99408.0,28.44,28.5,28.43,28.45,99408.0
2021-05-14 15:25:00,28.45,28.47,28.39,28.46,160453.0,28.45,28.47,28.39,28.46,160453.0
2021-05-14 15:30:00,28.45,28.49,28.42,28.47,113596.0,28.45,28.49,28.42,28.47,113596.0
2021-05-14 15:35:00,28.47,28.5,28.45,28.49,132291.0,28.47,28.5,28.45,28.49,132291.0
2021-05-14 15:40:00,28.48,28.51,28.46,28.49,189210.0,28.48,28.51,28.46,28.49,189210.0
2021-05-14 15:45:00,28.49,28.56,28.46,28.5,426607.0,28.49,28.56,28.46,28.5,426607.0
2021-05-14 15:50:00,28.49,28.63,28.48,28.58,331587.0,28.49,28.63,28.48,28.58,331587.0
2021-05-14 15:55:00,28.58,28.6,28.54,28.57,525200.0,28.58,28.6,28.54,28.57,525200.0
2021-05-17 09:30:00,28.43,28.48,28.07,28.31,991970.0,28.43,28.48,28.07,28.31,991970.0
2021-05-17 09:35:00,28.31,28.68,28.27,28.42,731234.0,28.31,28.68,28.27,28.42,731234.0
2021-05-17 09:40:00,28.42,28.56,28.1,28.15,631360.0,28.42,28.56,28.1,28.15,631360.0
2021-05-17 09:45:00,28.14,28.44,28.11,28.21,467740.0,28.14,28.44,28.11,28.21,467740.0
2021-05-17 09:50:00,28.2,28.2,27.93,27.99,613698.0,28.2,28.2,27.93,27.99,613698.0
2021-05-17 09:55:00,27.99,28.13,27.94,28.04,333932.0,27.99,28.13,27.94,28.04,333932.0
2021-05-17 10:00:00,28.03,28.03,27.82,27.97,301283.0,28.03,28.03,27.82,27.97,301283.0
2021-05-17 10:05:00,27.98,28.24,27.96,28.11,330235.0,27.98,28.24,27.96,28.11,330235.0
2021-05-17 10:10:00,28.11,28.33,28.07,28.31,249078.0,28.11,28.33,28.07,28.31,249078.0
2021-05-17 10:15:00,28.31,28.43,28.21,28.42,266646.0,28.31,28.43,28.21,28.42,266646.0
2021-05-17 10:20:00,28.42,28.45,28.24,28.26,374150.0,28.42,28.45,28.24,28.26,374150.0
2021-05-17 10:25:00,28.25,28.33,28.04,28.05,323072.0,28.25,28.33,28.04,28.05,323072.0
2021-05-17 10:30:00,28.05,28.11,27.99,28.05,325383.0,28.05,28.11,27.99,28.05,325383.0
2021-05-17 10:35:00,28.05,28.46,28.03,28.42,425651.0,28.05,28.46,28.03,28.42,425651.0
2021-05-17 10:40:00,28.43,28.5,28.37,28.47,295038.0,28.43,28.5,28.37,28.47,295038.0
2021-05-17 10:45:00,28.47,28.51,28.39,28.44,193540.0,28.47,28.51,28.39,28.44,193540.0
2021-05-17 10:50:00,28.45,28.48,28.31,28.34,206342.0,28.45,28.48,28.31,28.34,206342.0
2021-05-17 10:55:00,28.34,28.37,28.2,28.26,399040.0,28.34,28.37,28.2,28.26,399040.0
2021-05-17 11:00:00,28.25,28.31,28.12,28.22,277259.0,28.25,28.31,28.12,28.22,277259.0
2021-05-17 11:05:00,28.2,28.23,28.02,28.12,254481.0,28.2,28.23,28.02,28.12,254481.0
2021-05-17 11:10:00,28.12,28.25,28.06,28.24,115340.0,28.12,28.25,28.06,28.24,115340.0
2021-05-17 11:15:00,28.23,28.36,28.2,28.32,357418.0,28.23,28.36,28.2,28.32,357418.0
2021-05-17 11:20:00,28.32,28.4,28.28,28.3,263810.0,28.32,28.4,28.28,28.3,263810.0
2021-05-17 11:25:00,28.3,28.35,28.26,28.29,99004.0,28.3,28.35,28.26,28.29,99004.0
2021-05-17 11:30:00,28.28,28.37,28.23,28.3,222762.0,28.28,28.37,28.23,28.3,222762.0
2021-05-17 11:35:00,28.31,28.51,28.31,28.44,223146.0,28.31,28.51,28.31,28.44,223146.0
2021-05-17 11:40:00,28.45,28.54,28.41,28.43,141451.0,28.45,28.54,28.41,28.43,141451.0
2021-05-17 11:45:00,28.42,28.47,28.37,28.43,95008.0,28.42,28.47,28.37,28.43,95008.0
2021-05-17 11:50:00,28.43,28.46,28.35,28.41,123240.0,28.43,28.46,28.35,28.41,123240.0
2021-05-17 11:55:00,28.4,28.41,28.28,28.31,129341.0,28.4,28.41,28.28,28.31,129341.0
2021-05-17 12:00:00,28.3,28.36,28.21,28.36,118599.0,28.3,28.36,28.21,28.36,118599.0
2021-05-17 12:05:00,28.36,28.38,28.33,28.35,72610.0,28.36,28.38,28.33,28.35,72610.0
2021-05-17 12:10:00,28.36,28.45,28.35,28.38,160858.0,28.36,28.45,28.35,28.38,160858.0
2021-05-17 12:15:00,28.37,28.45,28.34,28.4,84950.0,28.37,28.45,28.34,28.4,84950.0
2021-05-17 12:20:00,28.4,28.48,28.39,28.47,70866.0,28.4,28.48,28.39,28.47,70866.0
2021-05-17 12:25:00,28.47,28.54,28.42,28.51,121116.0,28.47,28.54,28.42,28.51,121116.0
2021-05-17 12:30:00,28.5,28.52,28.42,28.47,80550.0,28.5,28.52,28.42,28.47,80550.0
2021-05-17 12:35:00,28.46,28.5,28.44,28.48,134155.0,28.46,28.5,28.44,28.48,134155.0
2021-05-17 12:40:00,28.48,28.5,28.44,28.48,68624.0,28.48,28.5,28.44,28.48,68624.0
2021-05-17 12:45:00,28.48,28.6,28.47,28.58,219956.0,28.48,28.6,28.47,28.58,219956.0
2021-05-17 12:50:00,28.58,28.6,28.52,28.53,122032.0,28.58,28.6,28.52,28.53,122032.0
2021-05-17 12:55:00,28.53,28.54,28.48,28.49,72556.0,28.53,28.54,28.48,28.49,72556.0
2021-05-17 13:00:00,28.48,28.56,28.47,28.55,84125.0,28.48,28.56,28.47,28.55,84125.0
2021-05-17 13:05:00,28.55,28.58,28.48,28.49,90067.0,28.55,28.58,28.48,28.49,90067.0
2021-05-17 13:10:00,28.49,28.49,28.4,28.44,108552.0,28.49,28.49,28.4,28.44,108552.0
2021-05-17 13:15:00,28.44,28.45,28.35,28.38,90545.0,28.44,28.45,28.35,28.38,90545.0
2021-05-17 13:20:00,28.38,28.45,28.36,28.45,89031.0,28.38,28.45,28.36,28.45,89031.0
2021-05-17 13:25:00,28.45,28.47,28.37,28.4,88745.0,28.45,28.47,28.37,28.4,88745.0
2021-05-17 13:30:00,28.41,28.42,28.3,28.34,124005.0,28.41,28.42,28.3,28.34,124005.0
2021-05-17 13:35:00,28.35,28.44,28.35,28.4,118770.0,28.35,28.44,28.35,28.4,118770.0
2021-05-17 13:40:00,28.41,28.41,28.3,28.32,121340.0,28.41,28.41,28.3,28.32,121340.0
2021-05-17 13:45:00,28.31,28.4,28.29,28.39,101802.0,28.31,28.4,28.29,28.39,101802.0
2021-05-17 13:50:00,28.39,28.4,28.31,28.33,85883.0,28.39,28.4,28.31,28.33,85883.0
2021-05-17 13:55:00,28.33,28.38,28.32,28.34,52938.0,28.33,28.38,28.32,28.34,52938.0
2021-05-17 14:00:00,28.33,28.4,28.27,28.38,109549.0,28.33,28.4,28.27,28.38,109549.0
2021-05-17 14:05:00,28.37,28.46,28.36,28.44,117150.0,28.37,28.46,28.36,28.44,117150.0
2021-05-17 14:10:00,28.44,28.46,28.38,28.41,74990.0,28.44,28.46,28.38,28.41,74990.0
2021-05-17 14:15:00,28.41,28.44,28.36,28.44,65016.0,28.41,28.44,28.36,28.44,65016.0
2021-05-17 14:20:00,28.43,28.48,28.41,28.43,157672.0,28.43,28.48,28.41,28.43,157672.0
2021-05-17 14:25:00,28.43,28.45,28.34,28.39,113008.0,28.43,28.45,28.34,28.39,113008.0
2021-05-17 14:30:00,28.38,28.44,28.36,28.42,102116.0,28.38,28.44,28.36,28.42,102116.0
2021-05-17 14:35:00,28.42,28.43,28.31,28.35,106989.0,28.42,28.43,28.31,28.35,106989.0
2021-05-17 14:40:00,28.35,28.41,28.34,28.41,64482.0,28.35,28.41,28.34,28.41,64482.0
2021-05-17 14:45:00,28.41,28.45,28.38,28.44,93881.0,28.41,28.45,28.38,28.44,93881.0
2021-05-17 14:50:00,28.45,28.54,28.44,28.52,202384.0,28.45,28.54,28.44,28.52,202384.0
2021-05-17 14:55:00,28.51,28.51,28.44,28.45,93010.0,28.51,28.51,28.44,28.45,93010.0
2021-05-17 15:00:00,28.45,28.56,28.43,28.54,172340.0,28.45,28.56,28.43,28.54,172340.0
2021-05-17 15:05:00,28.54,28.6,28.53,28.6,142280.0,28.54,28.6,28.53,28.6,142280.0
2021-05-17 15:10:00,28.59,28.6,28.5,28.55,126814.0,28.59,28.6,28.5,28.55,126814.0
2021-05-17 15:15:00,28.55,28.61,28.52,28.59,136984.0,28.55,28.61,28.52,28.59,136984.0
2021-05-17 15:20:00,28.59,28.63,28.55,28.62,118598.0,28.59,28.63,28.55,28.62,118598.0
2021-05-17 15:25:00,28.62,28.66,28.6,28.64,153650.0,28.62,28.66,28.6,28.64,153650.0
2021-05-17 15:30:00,28.64,28.78,28.63,28.75,325683.0,28.64,28.78,28.63,28.75,325683.0
2021-05-17 15:35:00,28.75,28.8,28.69,28.78,227741.0,28.75,28.8,28.69,28.78,227741.0
2021-05-17 15:40:00,28.78,28.85,28.73,28.83,288068.0,28.78,28.85,28.73,28.83,288068.0
2021-05-17 15:45:00,28.82,28.87,28.8,28.86,229973.0,28.82,28.87,28.8,28.86,229973.0
2021-05-17 15:50:00,28.85,28.88,28.81,28.88,262229.0,28.85,28.88,28.81,28.88,262229.0
2021-05-17 15:55:00,28.88,28.93,28.85,28.88,579866.0,28.88,28.93,28.85,28.88,579866.0
2021-05-18 09:30:00,29.01,29.19,28.73,28.84,567012.0,29.01,29.19,28.73,28.84,567012.0
2021-05-18 09:35:00,28.83,29.27,28.81,29.22,583663.0,28.83,29.27,28.81,29.22,583663.0
2021-05-18 09:40:00,29.21,29.31,29.14,29.26,552941.0,29.21,29.31,29.14,29.26,552941.0
2021-05-18 09:45:00,29.27,29.63,29.24,29.56,705430.0,29.27,29.63,29.24,29.56,705430.0
2021-05-18 09:50:00,29.57,29.72,29.48,29.62,644477.0,29.57,29.72,29.48,29.62,644477.0
2021-05-18 09:55:00,29.6,30.05,29.59,29.86,1824228.0,29.6,30.05,29.59,29.86,1824228.0
2021-05-18 10:00:00,29.86,29.97,29.63,29.72,702193.0,29.86,29.97,29.63,29.72,702193.0
2021-05-18 10:05:00,29.71,29.89,29.69,29.83,463936.0,29.71,29.89,29.69,29.83,463936.0
2021-05-18 10:10:00,29.82,29.96,29.78,29.8,368145.0,29.82,29.96,29.78,29.8,368145.0
2021-05-18 10:15:00,29.8,29.86,29.68,29.71,325469.0,29.8,29.86,29.68,29.71,325469.0
2021-05-18 10:20:00,29.72,29.87,29.64,29.81,292341.0,29.72,29.87,29.64,29.81,292341.0
2021-05-18 10:25:00,29.81,29.9,29.77,29.82,174685.0,29.81,29.9,29.77,29.82,174685.0
2021-05-18 10:30:00,29.82,29.86,29.68,29.69,189448.0,29.82,29.86,29.68,29.69,189448.0
2021-05-18 10:35:00,29.7,29.76,29.66,29.67,245488.0,29.7,29.76,29.66,29.67,245488.0
2021-05-18 10:40:00,29.67,29.71,29.48,29.53,258155.0,29.67,29.71,29.48,29.53,258155.0
2021-05-18 10:45:00,29.53,29.76,29.51,29.75,271410.0,29.53,29.76,29.51,29.75,271410.0
2021-05-18 10:50:00,29.74,29.79,29.61,29.63,194281.0,29.74,29.79,29.61,29.63,194281.0
2021-05-18 10:55:00,29.63,29.7,29.56,29.7,110045.0,29.63,29.7,29.56,29.7,110045.0
2021-05-18 11:00:00,29.69,29.69,29.48,29.48,169939.0,29.69,29.69,29.48,29.48,169939.0
2021-05-18 11:05:00,29.48,29.58,29.47,29.55,220238.0,29.48,29.58,29.47,29.55,220238.0
2021-05-18 11:10:00,29.54,29.67,29.53,29.67,106768.0,29.54,29.67,29.53,29.67,106768.0
2021-05-18 11:15:00,29.68,29.76,29.65,29.74,225393.0,29.68,29.76,29.65,29.74,225393.0
2021-05-18 11:20:00,29.74,29.76,29.64,29.68,141614.0,29.74,29.76,29.64,29.68,141614.0
2021-05-18 11:25:00,29.67,29.73,29.65,29.67,98200.0,29.67,29.73,29.65,29.67,98200.0
2021-05-18 11:30:00,29.68,29.68,29.49,29.52,146695.0,29.68,29.68,29.49,29.52,146695.0
2021-05-18 11:35:00,29.51,29.61,29.5,29.57,97850.0,29.51,29.61,29.5,29.57,97850.0
2021-05-18 11:40:00,29.58,29.6,29.49,29.59,135169.0,29.58,29.6,29.49,29.59,135169.0
2021-05-18 11:45:00,29.59,29.65,29.54,29.61,86444.0,29.59,29.65,29.54,29.61,86444.0
2021-05-18 11:50:00,29.61,29.62,29.49,29.53,94916.0,29.61,29.62,29.49,29.53,94916.0
2021-05-18 11:55:00,29.53,29.55,29.5,29.52,61307.0,29.53,29.55,29.5,29.52,61307.0
2021-05-18 12:00:00,29.52,29.52,29.38,29.39,140574.0,29.52,29.52,29.38,29.39,140574.0
2021-05-18 12:05:00,29.39,29.4,29.3,29.34,197511.0,29.39,29.4,29.3,29.34,197511.0
2021-05-18 12:10:00,29.34,29.41,29.32,29.38,103669.0,29.34,29.41,29.32,29.38,103669.0
2021-05-18 12:15:00,29.38,29.41,29.35,29.38,74943.0,29.38,29.41,29.35,29.38,74943.0
2021-05-18 12:20:00,29.38,29.52,29.36,29.51,105371.0,29.38,29.52,29.36,29.51,105371.0
2021-05-18 12:25:00,29.51,29.53,29.47,29.48,112768.0,29.51,29.53,29.47,29.48,112768.0
2021-05-18 12:30:00,29.48,29.54,29.45,29.54,88166.0,29.48,29.54,29.45,29.54,88166.0
2021-05-18 12:35:00,29.54,29.55,29.49,29.53,55036.0,29.54,29.55,29.49,29.53,55036.0
2021-05-18 12:40:00,29.52,29.58,29.52,29.56,103606.0,29.52,29.58,29.52,29.56,103606.0
2021-05-18 12:45:00,29.56,29.63,29.55,29.6,117672.0,29.56,29.63,29.55,29.6,117672.0
2021-05-18 12:50:00,29.6,29.67,29.59,29.67,105030.0,29.6,29.67,29.59,29.67,105030.0
2021-05-18 12:55:00,29.67,29.69,29.58,29.59,106057.0,29.67,29.69,29.58,29.59,106057.0
2021-05-18 13:00:00,29.59,29.64,29.57,29.63,74883.0,29.59,29.64,29.57,29.63,74883.0
2021-05-18 13:05:00,29.64,29.66,29.6,29.63,70867.0,29.64,29.66,29.6,29.63,70867.0
2021-05-18 13:10:00,29.63,29.64,29.6,29.6,73364.0,29.63,29.64,29.6,29.6,73364.0
2021-05-18 13:15:00,29.6,29.66,29.59,29.66,99313.0,29.6,29.66,29.59,29.66,99313.0
2021-05-18 13:20:00,29.65,29.72,29.65,29.69,115771.0,29.65,29.72,29.65,29.69,115771.0
2021-05-18 13:25:00,29.68,29.79,29.68,29.75,188654.0,29.68,29.79,29.68,29.75,188654.0
2021-05-18 13:30:00,29.76,29.78,29.72,29.75,133285.0,29.76,29.78,29.72,29.75,133285.0
2021-05-18 13:35:00,29.74,29.76,29.63,29.65,124854.0,29.74,29.76,29.63,29.65,124854.0
2021-05-18 13:40:00,29.64,29.71,29.6,29.64,74063.0,29.64,29.71,29.6,29.64,74063.0
2021-05-18 13:45:00,29.64,29.67,29.57,29.59,92962.0,29.64,29.67,29.57,29.59,92962.0
2021-05-18 13:50:00,29.58,29.6,29.54,29.56,66483.0,29.58,29.6,29.54,29.56,66483.0
2021-05-18 13:55:00,29.56,29.59,29.54,29.55,40641.0,29.56,29.59,29.54,29.55,40641.0
2021-05-18 14:00:00,29.55,29.56,29.5,29.53,93338.0,29.55,29.56,29.5,29.53,93338.0
2021-05-18 14:05:00,29.53,29.65,29.52,29.62,109284.0,29.53,29.65,29.52,29.62,109284.0
2021-05-18 14:10:00,29.63,29.68,29.63,29.67,85927.0,29.63,29.68,29.63,29.67,85927.0
2021-05-18 14:15:00,29.66,29.73,29.65,29.67,86575.0,29.66,29.73,29.65,29.67,86575.0
2021-05-18 14:20:00,29.67,29.68,29.6,29.65,106386.0,29.67,29.68,29.6,29.65,106386.0
2021-05-18 14:25:00,29.65,29.69,29.62,29.65,114770.0,29.65,29.69,29.62,29.65,114770.0
2021-05-18 14:30:00,29.65,29.71,29.58,29.59,115709.0,29.65,29.71,29.58,29.59,115709.0
2021-05-18 14:35:00,29.59,29.61,29.35,29.43,348827.0,29.59,29.61,29.35,29.43,348827.0
2021-05-18 14:40:00,29.43,29.46,29.26,29.34,436347.0,29.43,29.46,29.26,29.34,436347.0
2021-05-18 14:45:00,29.34,29.37,29.28,29.32,139406.0,29.34,29.37,29.28,29.32,139406.0
2021-05-18 14:50:00,29.31,29.37,29.28,29.37,93874.0,29.31,29.37,29.28,29.37,93874.0
2021-05-18 14:55:00,29.36,29.47,29.32,29.47,210363.0,29.36,29.47,29.32,29.47,210363.0
2021-05-18 15:00:00,29.47,29.48,29.38,29.4,150408.0,29.47,29.48,29.38,29.4,150408.0
2021-05-18 15:05:00,29.41,29.46,29.38,29.41,171052.0,29.41,29.46,29.38,29.41,171052.0
2021-05-18 15:10:00,29.42,29.46,29.25,29.27,165951.0,29.42,29.46,29.25,29.27,165951.0
2021-05-18 15:15:00,29.27,29.36,29.26,29.35,112458.0,29.27,29.36,29.26,29.35,112458.0
2021-05-18 15:20:00,29.36,29.42,29.31,29.4,149272.0,29.36,29.42,29.31,29.4,149272.0
2021-05-18 15:25:00,29.41,29.43,29.36,29.41,109987.0,29.41,29.43,29.36,29.41,109987.0
2021-05-18 15:30:00,29.41,29.53,29.4,29.51,193275.0,29.41,29.53,29.4,29.51,193275.0
2021-05-18 15:35:00,29.5,29.51,29.4,29.48,146921.0,29.5,29.51,29.4,29.48,146921.0
2021-05-18 15:40:00,29.48,29.52,29.44,29.48,117528.0,29.48,29.52,29.44,29.48,117528.0
2021-05-18 15:45:00,29.49,29.49,29.31,29.33,215596.0,29.49,29.49,29.31,29.33,215596.0
2021-05-18 15:50:00,29.32,29.32,29.23,29.24,295459.0,29.32,29.32,29.23,29.24,295459.0
2021-05-18 15:55:00,29.25,29.29,29.21,29.24,458155.0,29.25,29.29,29.21,29.24,458155.0
2021-05-19 09:30:00,28.31,28.71,28.09,28.53,992391.0,28.31,28.71,28.09,28.53,992391.0
2021-05-19 09:35:00,28.54,28.58,28.25,28.36,481951.0,28.54,28.58,28.25,28.36,481951.0
2021-05-19 09:40:00,28.36,28.41,28.11,28.39,561115.0,28.36,28.41,28.11,28.39,561115.0
2021-05-19 09:45:00,28.41,28.57,28.26,28.48,420914.0,28.41,28.57,28.26,28.48,420914.0
2021-05-19 09:50:00,28.5,28.57,28.29,28.43,356286.0,28.5,28.57,28.29,28.43,356286.0
2021-05-19 09:55:00,28.41,28.76,28.34,28.71,465942.0,28.41,28.76,28.34,28.71,465942.0
2021-05-19 10:00:00,28.71,28.8,28.41,28.42,265251.0,28.71,28.8,28.41,28.42,265251.0
2021-05-19 10:05:00,28.43,28.6,28.39,28.55,275709.0,28.43,28.6,28.39,28.55,275709.0
2021-05-19 10:10:00,28.53,28.78,28.44,28.73,334173.0,28.53,28.78,28.44,28.73,334173.0
2021-05-19 10:15:00,28.73,28.88,28.61,28.85,344127.0,28.73,28.88,28.61,28.85,344127.0
2021-05-19 10:20:00,28.85,28.88,28.73,28.79,183263.0,28.85,28.88,28.73,28.79,183263.0
2021-05-19 10:25:00,28.78,29.05,28.77,29.0,386215.0,28.78,29.05,28.77,29.0,386215.0
2021-05-19 10:30:00,28.99,29.01,28.7,28.73,257822.0,28.99,29.01,28.7,28.73,257822.0
2021-05-19 10:35:00,28.72,28.86,28.65,28.65,204584.0,28.72,28.86,28.65,28.65,204584.0
2021-05-19 10:40:00,28.64,28.81,28.56,28.75,337923.0,28.64,28.81,28.56,28.75,337923.0
2021-05-19 10:45:00,28.74,28.84,28.66,28.76,198649.0,28.74,28.84,28.66,28.76,198649.0
2021-05-19 10:50:00,28.77,28.87,28.74,28.83,165843.0,28.77,28.87,28.74,28.83,165843.0
2021-05-19 10:55:00,28.84,28.92,28.75,28.85,197720.0,28.84,28.92,28.75,28.85,197720.0
2021-05-19 11:00:00,28.84,28.85,28.57,28.63,407111.0,28.84,28.85,28.57,28.63,407111.0
2021-05-19 11:05:00,28.62,28.79,28.6,28.76,177655.0,28.62,28.79,28.6,28.76,177655.0
2021-05-19 11:10:00,28.76,28.89,28.74,28.83,134240.0,28.76,28.89,28.74,28.83,134240.0
2021-05-19 11:15:00,28.82,28.86,28.79,28.8,107346.0,28.82,28.86,28.79,28.8,107346.0
2021-05-19 11:20:00,28.8,28.94,28.77,28.91,132580.0,28.8,28.94,28.77,28.91,132580.0
2021-05-19 11:25:00,28.9,28.93,28.83,28.88,76250.0,28.9,28.93,28.83,28.88,76250.0
2021-05-19 11:30:00,28.88,28.91,28.76,28.78,126287.0,28.88,28.91,28.76,28.78,126287.0
2021-05-19 11:35:00,28.79,28.86,28.76,28.84,92493.0,28.79,28.86,28.76,28.84,92493.0
2021-05-19 11:40:00,28.84,28.86,28.75,28.78,80696.0,28.84,28.86,28.75,28.78,80696.0
2021-05-19 11:45:00,28.78,28.84,28.72,28.83,72231.0,28.78,28.84,28.72,28.83,72231.0
2021-05-19 11:50:00,28.83,28.84,28.69,28.71,98051.0,28.83,28.84,28.69,28.71,98051.0
2021-05-19 11:55:00,28.72,28.84,28.7,28.82,93490.0,28.72,28.84,28.7,28.82,93490.0
2021-05-19 12:00:00,28.83,28.85,28.76,28.77,107265.0,28.83,28.85,28.76,28.77,107265.0
2021-05-19 12:05:00,28.78,28.89,28.78,28.88,70951.0,28.78,28.89,28.78,28.88,70951.0
2021-05-19 12:10:00,28.88,28.93,28.87,28.92,89021.0,28.88,28.93,28.87,28.92,89021.0
2021-05-19 12:15:00,28.92,29.06,28.9,29.05,168372.0,28.92,29.06,28.9,29.05,168372.0
2021-05-19 12:20:00,29.05,29.1,28.99,29.08,137967.0,29.05,29.1,28.99,29.08,137967.0
2021-05-19 12:25:00,29.07,29.07,28.96,29.0,85439.0,29.07,29.07,28.96,29.0,85439.0
2021-05-19 12:30:00,29.01,29.02,28.94,28.97,92683.0,29.01,29.02,28.94,28.97,92683.0
2021-05-19 12:35:00,28.98,29.07,28.92,29.02,129397.0,28.98,29.07,28.92,29.02,129397.0
2021-05-19 12:40:00,29.02,29.11,28.99,29.09,138340.0,29.02,29.11,28.99,29.09,138340.0
2021-05-19 12:45:00,29.08,29.11,29.03,29.11,93009.0,29.08,29.11,29.03,29.11,93009.0
2021-05-19 12:50:00,29.12,29.13,29.07,29.11,132042.0,29.12,29.13,29.07,29.11,132042.0
2021-05-19 12:55:00,29.11,29.13,29.04,29.07,97100.0,29.11,29.13,29.04,29.07,97100.0
2021-05-19 13:00:00,29.07,29.12,29.05,29.1,85856.0,29.07,29.12,29.05,29.1,85856.0
2021-05-19 13:05:00,29.1,29.17,29.07,29.08,133474.0,29.1,29.17,29.07,29.08,133474.0
2021-05-19 13:10:00,29.08,29.13,29.07,29.08,50142.0,29.08,29.13,29.07,29.08,50142.0
2021-05-19 13:15:00,29.07,29.12,29.05,29.09,79888.0,29.07,29.12,29.05,29.09,79888.0
2021-05-19 13:20:00,29.09,29.1,28.97,28.97,76531.0,29.09,29.1,28.97,28.97,76531.0
2021-05-19 13:25:00,28.96,29.02,28.95,28.99,91451.0,28.96,29.02,28.95,28.99,91451.0
2021-05-19 13:30:00,28.98,29.0,28.93,28.96,68237.0,28.98,29.0,28.93,28.96,68237.0
2021-05-19 13:35:00,28.97,28.98,28.9,28.96,57623.0,28.97,28.98,28.9,28.96,57623.0
2021-05-19 13:40:00,28.96,28.96,28.89,28.9,92377.0,28.96,28.96,28.89,28.9,92377.0
2021-05-19 13:45:00,28.89,28.98,28.88,28.97,81158.0,28.89,28.98,28.88,28.97,81158.0
2021-05-19 13:50:00,28.98,29.01,28.93,29.0,55891.0,28.98,29.01,28.93,29.0,55891.0
2021-05-19 13:55:00,29.0,29.04,28.99,29.01,76825.0,29.0,29.04,28.99,29.01,76825.0
2021-05-19 14:00:00,29.0,29.11,28.72,28.77,148303.0,29.0,29.11,28.72,28.77,148303.0
2021-05-19 14:05:00,28.76,28.85,28.65,28.82,145508.0,28.76,28.85,28.65,28.82,145508.0
2021-05-19 14:10:00,28.81,28.84,28.7,28.71,141280.0,28.81,28.84,28.7,28.71,141280.0
2021-05-19 14:15:00,28.71,28.71,28.57,28.66,162308.0,28.71,28.71,28.57,28.66,162308.0
2021-05-19 14:20:00,28.66,28.96,28.64,28.93,304158.0,28.66,28.96,28.64,28.93,304158.0
2021-05-19 14:25:00,28.92,28.94,28.86,28.91,137353.0,28.92,28.94,28.86,28.91,137353.0
2021-05-19 14:30:00,28.91,29.02,28.86,28.88,160799.0,28.91,29.02,28.86,28.88,160799.0
2021-05-19 14:35:00,28.89,28.95,28.73,28.76,182097.0,28.89,28.95,28.73,28.76,182097.0
2021-05-19 14:40:00,28.76,28.8,28.71,28.75,120291.0,28.76,28.8,28.71,28.75,120291.0
2021-05-19 14:45:00,28.76,28.77,28.69,28.74,66171.0,28.76,28.77,28.69,28.74,66171.0
2021-05-19 14:50:00,28.73,28.79,28.7,28.76,129743.0,28.73,28.79,28.7,28.76,129743.0
2021-05-19 14:55:00,28.76,28.8,28.64,28.65,129435.0,28.76,28.8,28.64,28.65,129435.0
2021-05-19 15:00:00,28.65,28.71,28.61,28.68,129957.0,28.65,28.71,28.61,28.68,129957.0
2021-05-19 15:05:00,28.7,28.78,28.66,28.76,103935.0,28.7,28.78,28.66,28.76,103935.0
2021-05-19 15:10:00,28.75,28.88,28.75,28.83,77079.0,28.75,28.88,28.75,28.83,77079.0
2021-05-19 15:15:00,28.83,28.93,28.82,28.92,107305.0,28.83,28.93,28.82,28.92,107305.0
2021-05-19 15:20:00,28.92,29.02,28.86,28.98,86903.0,28.92,29.02,28.86,28.98,86903.0
2021-05-19 15:25:00,28.99,29.02,28.91,28.98,114365.0,28.99,29.02,28.91,28.98,114365.0
2021-05-19 15:30:00,28.98,28.99,28.86,28.93,131044.0,28.98,28.99,28.86,28.93,131044.0
2021-05-19 15:35:00,28.93,28.96,28.89,28.93,90881.0,28.93,28.96,28.89,28.93,90881.0
2021-05-19 15:40:00,28.93,28.96,28.89,28.9,157141.0,28.93,28.96,28.89,28.9,157141.0
2021-05-19 15:45:00,28.89,28.9,28.77,28.82,217001.0,28.89,28.9,28.77,28.82,217001.0
2021-05-19 15:50:00,28.82,28.94,28.81,28.92,174561.0,28.82,28.94,28.81,28.92,174561.0
2021-05-19 15:55:00,28.92,29.08,28.92,29.06,431846.0,28.92,29.08,28.92,29.06,431846.0
2021-05-20 09:30:00,29.12,29.17,28.83,28.88,647273.0,29.12,29.17,28.83,28.88,647273.0
2021-05-20 09:35:00,28.89,28.89,28.56,28.65,424317.0,28.89,28.89,28.56,28.65,424317.0
2021-05-20 09:40:00,28.64,28.67,28.45,28.54,559235.0,28.64,28.67,28.45,28.54,559235.0
2021-05-20 09:45:00,28.54,28.79,28.51,28.63,400560.0,28.54,28.79,28.51,28.63,400560.0
2021-05-20 09:50:00,28.64,28.83,28.63,28.7,247846.0,28.64,28.83,28.63,28.7,247846.0
2021-05-20 09:55:00,28.69,28.88,28.69,28.85,167595.0,28.69,28.88,28.69,28.85,167595.0
2021-05-20 10:00:00,28.85,28.88,28.68,28.74,135056.0,28.85,28.88,28.68,28.74,135056.0
2021-05-20 10:05:00,28.73,28.87,28.65,28.68,167550.0,28.73,28.87,28.65,28.68,167550.0
2021-05-20 10:10:00,28.68,28.73,28.63,28.66,118157.0,28.68,28.73,28.63,28.66,118157.0
2021-05-20 10:15:00,28.66,28.72,28.55,28.7,173412.0,28.66,28.72,28.55,28.7,173412.0
2021-05-20 10:20:00,28.71,28.75,28.59,28.72,152949.0,28.71,28.75,28.59,28.72,152949.0
2021-05-20 10:25:00,28.73,28.77,28.63,28.65,92400.0,28.73,28.77,28.63,28.65,92400.0
2021-05-20 10:30:00,28.64,28.65,28.56,28.62,99464.0,28.64,28.65,28.56,28.62,99464.0
2021-05-20 10:35:00,28.61,28.66,28.57,28.6,119083.0,28.61,28.66,28.57,28.6,119083.0
2021-05-20 10:40:00,28.61,28.76,28.6,28.74,94524.0,28.61,28.76,28.6,28.74,94524.0
2021-05-20 10:45:00,28.75,28.81,28.72,28.74,87294.0,28.75,28.81,28.72,28.74,87294.0
2021-05-20 10:50:00,28.73,28.76,28.7,28.74,68153.0,28.73,28.76,28.7,28.74,68153.0
2021-05-20 10:55:00,28.74,28.78,28.73,28.78,58988.0,28.74,28.78,28.73,28.78,58988.0
2021-05-20 11:00:00,28.78,28.87,28.77,28.85,165589.0,28.78,28.87,28.77,28.85,165589.0
2021-05-20 11:05:00,28.85,28.92,28.84,28.87,134071.0,28.85,28.92,28.84,28.87,134071.0
2021-05-20 11:10:00,28.87,28.91,28.84,28.87,95508.0,28.87,28.91,28.84,28.87,95508.0
2021-05-20 11:15:00,28.88,28.99,28.87,28.96,102044.0,28.88,28.99,28.87,28.96,102044.0
2021-05-20 11:20:00,28.96,29.02,28.92,29.0,160746.0,28.96,29.02,28.92,29.0,160746.0
2021-05-20 11:25:00,29.0,29.03,28.88,28.9,100207.0,29.0,29.03,28.88,28.9,100207.0
2021-05-20 11:30:00,28.91,28.99,28.91,28.96,63238.0,28.91,28.99,28.91,28.96,63238.0
2021-05-20 11:35:00,28.96,29.01,28.94,28.97,66275.0,28.96,29.01,28.94,28.97,66275.0
2021-05-20 11:40:00,28.97,28.97,28.88,28.9,64921.0,28.97,28.97,28.88,28.9,64921.0
2021-05-20 11:45:00,28.89,28.9,28.83,28.86,92993.0,28.89,28.9,28.83,28.86,92993.0
2021-05-20 11:50:00,28.87,28.89,28.85,28.87,52093.0,28.87,28.89,28.85,28.87,52093.0
2021-05-20 11:55:00,28.86,28.94,28.86,28.91,48430.0,28.86,28.94,28.86,28.91,48430.0
2021-05-20 12:00:00,28.92,28.92,28.81,28.81,65890.0,28.92,28.92,28.81,28.81,65890.0
2021-05-20 12:05:00,28.82,28.86,28.81,28.83,46594.0,28.82,28.86,28.81,28.83,46594.0
2021-05-20 12:10:00,28.83,28.86,28.78,28.8,51533.0,28.83,28.86,28.78,28.8,51533.0
2021-05-20 12:15:00,28.8,28.92,28.8,28.87,84764.0,28.8,28.92,28.8,28.87,84764.0
2021-05-20 12:20:00,28.88,28.89,28.8,28.83,47830.0,28.88,28.89,28.8,28.83,47830.0
2021-05-20 12:25:00,28.83,28.84,28.73,28.77,99568.0,28.83,28.84,28.73,28.77,99568.0
2021-05-20 12:30:00,28.77,28.81,28.75,28.76,45808.0,28.77,28.81,28.75,28.76,45808.0
2021-05-20 12:35:00,28.76,28.76,28.53,28.55,388510.0,28.76,28.76,28.53,28.55,388510.0
2021-05-20 12:40:00,28.57,28.68,28.56,28.66,117898.0,28.57,28.68,28.56,28.66,117898.0
2021-05-20 12:45:00,28.65,28.77,28.65,28.69,102252.0,28.65,28.77,28.65,28.69,102252.0
2021-05-20 12:50:00,28.7,28.75,28.68,28.73,43217.0,28.7,28.75,28.68,28.73,43217.0
2021-05-20 12:55:00,28.72,28.74,28.69,28.73,29988.0,28.72,28.74,28.69,28.73,29988.0
2021-05-20 13:00:00,28.72,28.72,28.64,28.65,77807.0,28.72,28.72,28.64,28.65,77807.0
2021-05-20 13:05:00,28.67,28.74,28.67,28.73,32001.0,28.67,28.74,28.67,28.73,32001.0
2021-05-20 13:10:00,28.74,28.77,28.73,28.76,61617.0,28.74,28.77,28.73,28.76,61617.0
2021-05-20 13:15:00,28.77,28.78,28.73,28.78,75734.0,28.77,28.78,28.73,28.78,75734.0
2021-05-20 13:20:00,28.78,28.85,28.77,28.82,69293.0,28.78,28.85,28.77,28.82,69293.0
2021-05-20 13:25:00,28.82,28.85,28.78,28.84,73073.0,28.82,28.85,28.78,28.84,73073.0
2021-05-20 13:30:00,28.84,28.87,28.79,28.8,47162.0,28.84,28.87,28.79,28.8,47162.0
2021-05-20 13:35:00,28.8,28.85,28.79,28.83,41018.0,28.8,28.85,28.79,28.83,41018.0
2021-05-20 13:40:00,28.83,28.89,28.82,28.84,93706.0,28.83,28.89,28.82,28.84,93706.0
2021-05-20 13:45:00,28.84,28.87,28.81,28.82,38789.0,28.84,28.87,28.81,28.82,38789.0
2021-05-20 13:50:00,28.81,28.81,28.68,28.73,68653.0,28.81,28.81,28.68,28.73,68653.0
2021-05-20 13:55:00,28.72,28.77,28.69,28.76,36991.0,28.72,28.77,28.69,28.76,36991.0
2021-05-20 14:00:00,28.76,28.78,28.74,28.75,17607.0,28.76,28.78,28.74,28.75,17607.0
2021-05-20 14:05:00,28.76,28.79,28.73,28.74,41128.0,28.76,28.79,28.73,28.74,41128.0
2021-05-20 14:10:00,28.74,28.79,28.71,28.76,46955.0,28.74,28.79,28.71,28.76,46955.0
2021-05-20 14:15:00,28.76,28.83,28.75,28.81,44498.0,28.76,28.83,28.75,28.81,44498.0
2021-05-20 14:20:00,28.8,28.83,28.79,28.8,41117.0,28.8,28.83,28.79,28.8,41117.0
2021-05-20 14:25:00,28.8,28.86,28.76,28.82,69509.0,28.8,28.86,28.76,28.82,69509.0
2021-05-20 14:30:00,28.83,28.83,28.74,28.79,58682.0,28.83,28.83,28.74,28.79,58682.0
2021-05-20 14:35:00,28.81,28.83,28.8,28.81,30106.0,28.81,28.83,28.8,28.81,30106.0
2021-05-20 14:40:00,28.81,28.84,28.81,28.83,51209.0,28.81,28.84,28.81,28.83,51209.0
2021-05-20 14:45:00,28.83,28.88,28.83,28.88,64749.0,28.83,28.88,28.83,28.88,64749.0
2021-05-20 14:50:00,28.88,28.91,28.86,28.91,84499.0,28.88,28.91,28.86,28.91,84499.0
2021-05-20 14:55:00,28.9,28.94,28.88,28.93,92434.0,28.9,28.94,28.88,28.93,92434.0
2021-05-20 15:00:00,28.93,29.02,28.9,29.01,199088.0,28.93,29.02,28.9,29.01,199088.0
2021-05-20 15:05:00,29.01,29.04,28.99,29.02,112539.0,29.01,29.04,28.99,29.02,112539.0
2021-05-20 15:10:00,29.03,29.1,29.02,29.09,76689.0,29.03,29.1,29.02,29.09,76689.0
2021-05-20 15:15:00,29.09,29.14,29.09,29.12,160945.0,29.09,29.14,29.09,29.12,160945.0
2021-05-20 15:20:00,29.12,29.14,29.07,29.07,76221.0,29.12,29.14,29.07,29.07,76221.0
2021-05-20 15:25:00,29.07,29.1,29.03,29.06,128111.0,29.07,29.1,29.03,29.06,128111.0
2021-05-20 15:30:00,29.05,29.12,29.05,29.08,99677.0,29.05,29.12,29.05,29.08,99677.0
2021-05-20 15:35:00,29.07,29.12,29.02,29.1,152741.0,29.07,29.12,29.02,29.1,152741.0
2021-05-20 15:40:00,29.1,29.14,29.08,29.12,91011.0,29.1,29.14,29.08,29.12,91011.0
2021-05-20 15:45:00,29.13,29.2,29.12,29.14,244091.0,29.13,29.2,29.12,29.14,244091.0
2021-05-20 15:50:00,29.13,29.2,29.09,29.19,188975.0,29.13,29.2,29.09,29.19,188975.0
2021-05-20 15:55:00,29.19,29.19,29.07,29.08,328750.0,29.19,29.19,29.07,29.08,328750.0
2021-05-21 09:30:00,29.57,29.71,29.33,29.35,732624.0,29.57,29.71,29.33,29.35,732624.0
2021-05-21 09:35:00,29.35,29.47,29.22,29.39,489392.0,29.35,29.47,29.22,29.39,489392.0
2021-05-21 09:40:00,29.38,29.59,29.36,29.5,523454.0,29.38,29.59,29.36,29.5,523454.0
2021-05-21 09:45:00,29.51,29.54,29.34,29.37,366619.0,29.51,29.54,29.34,29.37,366619.0
2021-05-21 09:50:00,29.37,29.43,29.28,29.4,274362.0,29.37,29.43,29.28,29.4,274362.0
2021-05-21 09:55:00,29.41,29.55,29.36,29.42,211916.0,29.41,29.55,29.36,29.42,211916.0
2021-05-21 10:00:00,29.43,29.43,29.18,29.29,460767.0,29.43,29.43,29.18,29.29,460767.0
2021-05-21 10:05:00,29.28,29.35,29.2,29.27,150008.0,29.28,29.35,29.2,29.27,150008.0
2021-05-21 10:10:00,29.27,29.28,29.14,29.21,203734.0,29.27,29.28,29.14,29.21,203734.0
2021-05-21 10:15:00,29.2,29.22,29.11,29.2,172716.0,29.2,29.22,29.11,29.2,172716.0
2021-05-21 10:20:00,29.19,29.26,29.14,29.21,143500.0,29.19,29.26,29.14,29.21,143500.0
2021-05-21 10:25:00,29.22,29.28,29.15,29.24,123842.0,29.22,29.28,29.15,29.24,123842.0
2021-05-21 10:30:00,29.23,29.35,29.22,29.29,168140.0,29.23,29.35,29.22,29.29,168140.0
2021-05-21 10:35:00,29.3,29.34,29.16,29.18,149229.0,29.3,29.34,29.16,29.18,149229.0
2021-05-21 10:40:00,29.18,29.19,29.03,29.08,269798.0,29.18,29.19,29.03,29.08,269798.0
2021-05-21 10:45:00,29.08,29.12,28.94,29.04,187045.0,29.08,29.12,28.94,29.04,187045.0
2021-05-21 10:50:00,29.03,29.11,29.0,29.06,135291.0,29.03,29.11,29.0,29.06,135291.0
2021-05-21 10:55:00,29.06,29.15,29.01,29.14,95991.0,29.06,29.15,29.01,29.14,95991.0
2021-05-21 11:00:00,29.16,29.23,29.1,29.22,187328.0,29.16,29.23,29.1,29.22,187328.0
2021-05-21 11:05:00,29.23,29.24,29.12,29.13,90802.0,29.23,29.24,29.12,29.13,90802.0
2021-05-21 11:10:00,29.14,29.24,29.11,29.24,95259.0,29.14,29.24,29.11,29.24,95259.0
2021-05-21 11:15:00,29.24,29.24,29.15,29.16,92384.0,29.24,29.24,29.15,29.16,92384.0
2021-05-21 11:20:00,29.17,29.18,29.07,29.09,99987.0,29.17,29.18,29.07,29.09,99987.0
2021-05-21 11:25:00,29.1,29.15,29.0,29.03,138329.0,29.1,29.15,29.0,29.03,138329.0
2021-05-21 11:30:00,29.04,29.11,29.01,29.02,128924.0,29.04,29.11,29.01,29.02,128924.0
2021-05-21 11:35:00,29.01,29.03,29.0,29.01,84510.0,29.01,29.03,29.0,29.01,84510.0
2021-05-21 11:40:00,29.0,29.08,29.0,29.04,106038.0,29.0,29.08,29.0,29.04,106038.0
2021-05-21 11:45:00,29.05,29.09,29.03,29.06,41623.0,29.05,29.09,29.03,29.06,41623.0
2021-05-21 11:50:00,29.07,29.13,29.03,29.03,108360.0,29.07,29.13,29.03,29.03,108360.0
2021-05-21 11:55:00,29.04,29.06,28.97,29.0,98850.0,29.04,29.06,28.97,29.0,98850.0
2021-05-21 12:00:00,29.01,29.04,28.97,28.99,71243.0,29.01,29.04,28.97,28.99,71243.0
2021-05-21 12:05:00,28.99,29.05,28.95,28.95,128783.0,28.99,29.05,28.95,28.95,128783.0
2021-05-21 12:10:00,28.96,29.03,28.95,28.96,87012.0,28.96,29.03,28.95,28.96,87012.0
2021-05-21 12:15:00,28.96,29.01,28.94,29.01,75899.0,28.96,29.01,28.94,29.01,75899.0
2021-05-21 12:20:00,29.01,29.01,28.96,28.97,78507.0,29.01,29.01,28.96,28.97,78507.0
2021-05-21 12:25:00,28.97,29.03,28.96,29.02,48003.0,28.97,29.03,28.96,29.02,48003.0
2021-05-21 12:30:00,29.02,29.06,29.0,29.04,51422.0,29.02,29.06,29.0,29.04,51422.0
2021-05-21 12:35:00,29.04,29.14,29.03,29.13,139679.0,29.04,29.14,29.03,29.13,139679.0
2021-05-21 12:40:00,29.13,29.14,29.1,29.12,121471.0,29.13,29.14,29.1,29.12,121471.0
2021-05-21 12:45:00,29.11,29.11,29.01,29.06,87076.0,29.11,29.11,29.01,29.06,87076.0
2021-05-21 12:50:00,29.06,29.06,28.99,29.0,98181.0,29.06,29.06,28.99,29.0,98181.0
2021-05-21 12:55:00,28.99,29.06,28.95,29.04,115654.0,28.99,29.06,28.95,29.04,115654.0
2021-05-21 13:00:00,29.04,29.06,28.99,29.02,102522.0,29.04,29.06,28.99,29.02,102522.0
2021-05-21 13:05:00,29.02,29.05,28.99,29.04,65013.0,29.02,29.05,28.99,29.04,65013.0
2021-05-21 13:10:00,29.04,29.06,28.98,28.98,76886.0,29.04,29.06,28.98,28.98,76886.0
2021-05-21 13:15:00,28.98,28.99,28.94,28.95,52978.0,28.98,28.99,28.94,28.95,52978.0
2021-05-21 13:20:00,28.96,29.05,28.96,29.01,83638.0,28.96,29.05,28.96,29.01,83638.0
2021-05-21 13:25:00,29.01,29.01,28.96,28.99,87602.0,29.01,29.01,28.96,28.99,87602.0
2021-05-21 13:30:00,28.98,29.03,28.97,29.03,43739.0,28.98,29.03,28.97,29.03,43739.0
2021-05-21 13:35:00,29.02,29.02,28.95,28.96,97054.0,29.02,29.02,28.95,28.96,97054.0
2021-05-21 13:40:00,28.96,28.99,28.92,28.96,116089.0,28.96,28.99,28.92,28.96,116089.0
2021-05-21 13:45:00,28.95,28.96,28.92,28.92,88025.0,28.95,28.96,28.92,28.92,88025.0
2021-05-21 13:50:00,28.93,28.98,28.92,28.94,95051.0,28.93,28.98,28.92,28.94,95051.0
2021-05-21 13:55:00,28.94,28.95,28.91,28.93,96771.0,28.94,28.95,28.91,28.93,96771.0
2021-05-21 14:00:00,28.93,28.95,28.88,28.93,77319.0,28.93,28.95,28.88,28.93,77319.0
2021-05-21 14:05:00,28.93,28.98,28.93,28.93,78638.0,28.93,28.98,28.93,28.93,78638.0
2021-05-21 14:10:00,28.93,28.94,28.91,28.93,42371.0,28.93,28.94,28.91,28.93,42371.0
2021-05-21 14:15:00,28.93,28.96,28.92,28.95,49554.0,28.93,28.96,28.92,28.95,49554.0
2021-05-21 14:20:00,28.94,28.94,28.9,28.93,68748.0,28.94,28.94,28.9,28.93,68748.0
2021-05-21 14:25:00,28.93,28.93,28.84,28.88,129526.0,28.93,28.93,28.84,28.88,129526.0
2021-05-21 14:30:00,28.9,28.93,28.87,28.89,62697.0,28.9,28.93,28.87,28.89,62697.0
2021-05-21 14:35:00,28.88,28.92,28.84,28.87,60128.0,28.88,28.92,28.84,28.87,60128.0
2021-05-21 14:40:00,28.86,28.88,28.84,28.86,37349.0,28.86,28.88,28.84,28.86,37349.0
2021-05-21 14:45:00,28.87,28.89,28.86,28.89,98339.0,28.87,28.89,28.86,28.89,98339.0
2021-05-21 14:50:00,28.89,28.93,28.87,28.93,68795.0,28.89,28.93,28.87,28.93,68795.0
2021-05-21 14:55:00,28.93,28.97,28.92,28.94,92516.0,28.93,28.97,28.92,28.94,92516.0
2021-05-21 15:00:00,28.94,28.95,28.88,28.91,51722.0,28.94,28.95,28.88,28.91,51722.0
2021-05-21 15:05:00,28.91,28.92,28.88,28.91,25386.0,28.91,28.92,28.88,28.91,25386.0
2021-05-21 15:10:00,28.9,28.94,28.9,28.93,50847.0,28.9,28.94,28.9,28.93,50847.0
2021-05-21 15:15:00,28.93,28.96,28.9,28.94,84153.0,28.93,28.96,28.9,28.94,84153.0
2021-05-21 15:20:00,28.95,28.96,28.92,28.93,101470.0,28.95,28.96,28.92,28.93,101470.0
2021-05-21 15:25:00,28.93,28.98,28.9,28.95,82105.0,28.93,28.98,28.9,28.95,82105.0
2021-05-21 15:30:00,28.95,28.95,28.88,28.9,104481.0,28.95,28.95,28.88,28.9,104481.0
2021-05-21 15:35:00,28.9,28.93,28.81,28.85,194585.0,28.9,28.93,28.81,28.85,194585.0
2021-05-21 15:40:00,28.84,28.84,28.72,28.73,235932.0,28.84,28.84,28.72,28.73,235932.0
2021-05-21 15:45:00,28.72,28.78,28.7,28.78,215942.0,28.72,28.78,28.7,28.78,215942.0
2021-05-21 15:50:00,28.78,28.78,28.69,28.74,309956.0,28.78,28.78,28.69,28.74,309956.0
2021-05-21 15:55:00,28.74,28.76,28.7,28.7,476250.0,28.74,28.76,28.7,28.7,476250.0
2021-05-24 09:30:00,29.1,29.1,28.53,28.75,748677.0,29.1,29.1,28.53,28.75,748677.0
2021-05-24 09:35:00,28.74,28.99,28.69,28.98,381156.0,28.74,28.99,28.69,28.98,381156.0
2021-05-24 09:40:00,28.98,29.17,28.92,29.11,478097.0,28.98,29.17,28.92,29.11,478097.0
2021-05-24 09:45:00,29.11,29.26,29.08,29.21,372964.0,29.11,29.26,29.08,29.21,372964.0
2021-05-24 09:50:00,29.22,29.4,29.22,29.39,402777.0,29.22,29.4,29.22,29.39,402777.0
2021-05-24 09:55:00,29.39,29.5,29.34,29.34,435762.0,29.39,29.5,29.34,29.34,435762.0
2021-05-24 10:00:00,29.35,29.42,29.21,29.26,338939.0,29.35,29.42,29.21,29.26,338939.0
2021-05-24 10:05:00,29.26,29.49,29.23,29.47,315962.0,29.26,29.49,29.23,29.47,315962.0
2021-05-24 10:10:00,29.47,29.55,29.44,29.5,462786.0,29.47,29.55,29.44,29.5,462786.0
2021-05-24 10:15:00,29.5,29.67,29.49,29.58,658232.0,29.5,29.67,29.49,29.58,658232.0
2021-05-24 10:20:00,29.57,29.59,29.4,29.46,228622.0,29.57,29.59,29.4,29.46,228622.0
2021-05-24 10:25:00,29.46,29.5,29.28,29.32,309042.0,29.46,29.5,29.28,29.32,309042.0
2021-05-24 10:30:00,29.32,29.42,29.26,29.42,217556.0,29.32,29.42,29.26,29.42,217556.0
2021-05-24 10:35:00,29.42,29.49,29.39,29.48,150028.0,29.42,29.49,29.39,29.48,150028.0
2021-05-24 10:40:00,29.48,29.5,29.42,29.44,133532.0,29.48,29.5,29.42,29.44,133532.0
2021-05-24 10:45:00,29.44,29.44,29.3,29.34,199951.0,29.44,29.44,29.3,29.34,199951.0
2021-05-24 10:50:00,29.34,29.41,29.33,29.4,156658.0,29.34,29.41,29.33,29.4,156658.0
2021-05-24 10:55:00,29.4,29.43,29.3,29.33,94704.0,29.4,29.43,29.3,29.33,94704.0
2021-05-24 11:00:00,29.32,29.46,29.32,29.38,102347.0,29.32,29.46,29.32,29.38,102347.0
2021-05-24 11:05:00,29.39,29.45,29.35,29.45,66941.0,29.39,29.45,29.35,29.45,66941.0
2021-05-24 11:10:00,29.44,29.49,29.42,29.49,77182.0,29.44,29.49,29.42,29.49,77182.0
2021-05-24 11:15:00,29.48,29.5,29.4,29.44,114567.0,29.48,29.5,29.4,29.44,114567.0
2021-05-24 11:20:00,29.45,29.53,29.44,29.53,200194.0,29.45,29.53,29.44,29.53,200194.0
2021-05-24 11:25:00,29.53,29.58,29.51,29.58,147335.0,29.53,29.58,29.51,29.58,147335.0
2021-05-24 11:30:00,29.57,29.65,29.56,29.57,194654.0,29.57,29.65,29.56,29.57,194654.0
2021-05-24 11:35:00,29.58,29.63,29.57,29.6,121088.0,29.58,29.63,29.57,29.6,121088.0
2021-05-24 11:40:00,29.59,29.64,29.58,29.62,80376.0,29.59,29.64,29.58,29.62,80376.0
2021-05-24 11:45:00,29.62,29.64,29.56,29.57,80592.0,29.62,29.64,29.56,29.57,80592.0
2021-05-24 11:50:00,29.58,29.58,29.52,29.55,89569.0,29.58,29.58,29.52,29.55,89569.0
2021-05-24 11:55:00,29.55,29.57,29.49,29.54,140515.0,29.55,29.57,29.49,29.54,140515.0
2021-05-24 12:00:00,29.55,29.58,29.52,29.55,85530.0,29.55,29.58,29.52,29.55,85530.0
2021-05-24 12:05:00,29.55,29.74,29.55,29.72,294022.0,29.55,29.74,29.55,29.72,294022.0
2021-05-24 12:10:00,29.72,29.89,29.72,29.8,807336.0,29.72,29.89,29.72,29.8,807336.0
2021-05-24 12:15:00,29.8,30.14,29.79,30.04,1388704.0,29.8,30.14,29.79,30.04,1388704.0
2021-05-24 12:20:00,30.05,30.15,29.99,30.05,424044.0,30.05,30.15,29.99,30.05,424044.0
2021-05-24 12:25:00,30.05,30.08,29.8,29.87,564054.0,30.05,30.08,29.8,29.87,564054.0
2021-05-24 12:30:00,29.88,29.92,29.8,29.86,252750.0,29.88,29.92,29.8,29.86,252750.0
2021-05-24 12:35:00,29.87,29.9,29.82,29.85,149444.0,29.87,29.9,29.82,29.85,149444.0
2021-05-24 12:40:00,29.86,30.16,29.82,30.13,1488417.0,29.86,30.16,29.82,30.13,1488417.0
2021-05-24 12:45:00,30.13,30.2,30.06,30.11,511064.0,30.13,30.2,30.06,30.11,511064.0
2021-05-24 12:50:00,30.11,30.14,30.02,30.03,261786.0,30.11,30.14,30.02,30.03,261786.0
2021-05-24 12:55:00,30.03,30.08,30.0,30.03,217303.0,30.03,30.08,30.0,30.03,217303.0
2021-05-24 13:00:00,30.03,30.15,30.01,30.04,299717.0,30.03,30.15,30.01,30.04,299717.0
2021-05-24 13:05:00,30.03,30.06,29.9,29.91,410766.0,30.03,30.06,29.9,29.91,410766.0
2021-05-24 13:10:00,29.91,30.0,29.87,29.94,147986.0,29.91,30.0,29.87,29.94,147986.0
2021-05-24 13:15:00,29.95,29.97,29.93,29.93,61209.0,29.95,29.97,29.93,29.93,61209.0
2021-05-24 13:20:00,29.93,30.0,29.93,29.98,111029.0,29.93,30.0,29.93,29.98,111029.0
2021-05-24 13:25:00,29.98,30.0,29.94,29.99,90248.0,29.98,30.0,29.94,29.99,90248.0
2021-05-24 13:30:00,29.99,30.06,29.98,30.02,129503.0,29.99,30.06,29.98,30.02,129503.0
2021-05-24 13:35:00,30.02,30.04,30.0,30.04,72578.0,30.02,30.04,30.0,30.04,72578.0
2021-05-24 13:40:00,30.04,30.11,30.01,30.09,134490.0,30.04,30.11,30.01,30.09,134490.0
2021-05-24 13:45:00,30.09,30.11,30.04,30.07,104234.0,30.09,30.11,30.04,30.07,104234.0
2021-05-24 13:50:00,30.07,30.16,30.06,30.09,154227.0,30.07,30.16,30.06,30.09,154227.0
2021-05-24 13:55:00,30.08,30.11,30.01,30.02,322239.0,30.08,30.11,30.01,30.02,322239.0
2021-05-24 14:00:00,30.01,30.04,29.97,30.0,224908.0,30.01,30.04,29.97,30.0,224908.0
2021-05-24 14:05:00,30.0,30.11,30.0,30.05,121249.0,30.0,30.11,30.0,30.05,121249.0
2021-05-24 14:10:00,30.05,30.06,29.99,30.03,145725.0,30.05,30.06,29.99,30.03,145725.0
2021-05-24 14:15:00,30.02,30.07,30.01,30.05,79244.0,30.02,30.07,30.01,30.05,79244.0
2021-05-24 14:20:00,30.06,30.12,30.03,30.12,191702.0,30.06,30.12,30.03,30.12,191702.0
2021-05-24 14:25:00,30.12,30.17,30.1,30.14,197120.0,30.12,30.17,30.1,30.14,197120.0
2021-05-24 14:30:00,30.15,30.18,30.11,30.17,157358.0,30.15,30.18,30.11,30.17,157358.0
2021-05-24 14:35:00,30.16,30.18,30.14,30.17,95129.0,30.16,30.18,30.14,30.17,95129.0
2021-05-24 14:40:00,30.17,30.21,30.15,30.17,171509.0,30.17,30.21,30.15,30.17,171509.0
2021-05-24 14:45:00,30.17,30.21,30.15,30.17,134352.0,30.17,30.21,30.15,30.17,134352.0
2021-05-24 14:50:00,30.17,30.18,30.12,30.16,243264.0,30.17,30.18,30.12,30.16,243264.0
2021-05-24 14:55:00,30.16,30.2,30.1,30.1,178589.0,30.16,30.2,30.1,30.1,178589.0
2021-05-24 15:00:00,30.1,30.16,30.1,30.15,89625.0,30.1,30.16,30.1,30.15,89625.0
2021-05-24 15:05:00,30.14,30.17,30.11,30.13,127885.0,30.14,30.17,30.11,30.13,127885.0
2021-05-24 15:10:00,30.14,30.22,30.13,30.16,168728.0,30.14,30.22,30.13,30.16,168728.0
2021-05-24 15:15:00,30.16,30.17,30.08,30.09,148613.0,30.16,30.17,30.08,30.09,148613.0
2021-05-24 15:20:00,30.09,30.15,30.08,30.13,136797.0,30.09,30.15,30.08,30.13,136797.0
2021-05-24 15:25:00,30.13,30.17,30.12,30.15,117802.0,30.13,30.17,30.12,30.15,117802.0
2021-05-24 15:30:00,30.16,30.18,30.1,30.12,175970.0,30.16,30.18,30.1,30.12,175970.0
2021-05-24 15:35:00,30.12,30.13,30.08,30.1,157806.0,30.12,30.13,30.08,30.1,157806.0
2021-05-24 15:40:00,30.09,30.15,30.06,30.15,140143.0,30.09,30.15,30.06,30.15,140143.0
2021-05-24 15:45:00,30.14,30.18,30.13,30.16,203816.0,30.14,30.18,30.13,30.16,203816.0
2021-05-24 15:50:00,30.16,30.16,30.07,30.08,442408.0,30.16,30.16,30.07,30.08,442408.0
2021-05-24 15:55:00,30.08,30.09,30.0,30.05,515255.0,30.08,30.09,30.0,30.05,515255.0
2021-05-25 09:30:00,30.42,31.04,30.41,30.96,1529215.0,30.42,31.04,30.41,30.96,1529215.0
2021-05-25 09:35:00,30.96,31.2,30.83,31.09,1292548.0,30.96,31.2,30.83,31.09,1292548.0
2021-05-25 09:40:00,31.1,31.35,31.04,31.32,1367293.0,31.1,31.35,31.04,31.32,1367293.0
2021-05-25 09:45:00,31.32,31.41,31.14,31.28,1046460.0,31.32,31.41,31.14,31.28,1046460.0
2021-05-25 09:50:00,31.28,31.3,31.0,31.0,764383.0,31.28,31.3,31.0,31.0,764383.0
2021-05-25 09:55:00,31.0,31.32,31.0,31.19,939920.0,31.0,31.32,31.0,31.19,939920.0
2021-05-25 10:00:00,31.2,31.42,31.16,31.39,780749.0,31.2,31.42,31.16,31.39,780749.0
2021-05-25 10:05:00,31.39,31.73,31.31,31.73,1075816.0,31.39,31.73,31.31,31.73,1075816.0
2021-05-25 10:10:00,31.73,31.89,31.65,31.75,1157575.0,31.73,31.89,31.65,31.75,1157575.0
2021-05-25 10:15:00,31.75,31.95,31.73,31.95,948252.0,31.75,31.95,31.73,31.95,948252.0
2021-05-25 10:20:00,31.94,31.95,31.65,31.67,716531.0,31.94,31.95,31.65,31.67,716531.0
2021-05-25 10:25:00,31.67,31.72,31.46,31.5,633844.0,31.67,31.72,31.46,31.5,633844.0
2021-05-25 10:30:00,31.51,31.65,31.35,31.39,550561.0,31.51,31.65,31.35,31.39,550561.0
2021-05-25 10:35:00,31.39,31.46,31.31,31.43,480886.0,31.39,31.46,31.31,31.43,480886.0
2021-05-25 10:40:00,31.43,31.55,31.34,31.38,371617.0,31.43,31.55,31.34,31.38,371617.0
2021-05-25 10:45:00,31.38,31.44,31.3,31.39,267296.0,31.38,31.44,31.3,31.39,267296.0
2021-05-25 10:50:00,31.4,31.44,31.24,31.29,543886.0,31.4,31.44,31.24,31.29,543886.0
2021-05-25 10:55:00,31.3,31.3,31.08,31.12,544947.0,31.3,31.3,31.08,31.12,544947.0
2021-05-25 11:00:00,31.12,31.14,30.94,30.99,474185.0,31.12,31.14,30.94,30.99,474185.0
2021-05-25 11:05:00,30.97,31.06,30.89,30.92,467324.0,30.97,31.06,30.89,30.92,467324.0
2021-05-25 11:10:00,30.93,31.02,30.89,30.93,290369.0,30.93,31.02,30.89,30.93,290369.0
2021-05-25 11:15:00,30.94,31.02,30.83,30.87,517551.0,30.94,31.02,30.83,30.87,517551.0
2021-05-25 11:20:00,30.87,30.9,30.73,30.79,389605.0,30.87,30.9,30.73,30.79,389605.0
2021-05-25 11:25:00,30.79,30.79,30.64,30.7,287520.0,30.79,30.79,30.64,30.7,287520.0
2021-05-25 11:30:00,30.7,30.81,30.67,30.77,556102.0,30.7,30.81,30.67,30.77,556102.0
2021-05-25 11:35:00,30.79,30.91,30.78,30.9,449907.0,30.79,30.91,30.78,30.9,449907.0
2021-05-25 11:40:00,30.89,30.9,30.74,30.87,268464.0,30.89,30.9,30.74,30.87,268464.0
2021-05-25 11:45:00,30.86,30.88,30.73,30.81,211302.0,30.86,30.88,30.73,30.81,211302.0
2021-05-25 11:50:00,30.81,30.81,30.73,30.76,137495.0,30.81,30.81,30.73,30.76,137495.0
2021-05-25 11:55:00,30.76,30.84,30.69,30.83,147344.0,30.76,30.84,30.69,30.83,147344.0
2021-05-25 12:00:00,30.84,30.9,30.73,30.79,176675.0,30.84,30.9,30.73,30.79,176675.0
2021-05-25 12:05:00,30.79,30.95,30.77,30.94,232765.0,30.79,30.95,30.77,30.94,232765.0
2021-05-25 12:10:00,30.93,30.98,30.89,30.96,173473.0,30.93,30.98,30.89,30.96,173473.0
2021-05-25 12:15:00,30.97,30.97,30.8,30.87,171225.0,30.97,30.97,30.8,30.87,171225.0
2021-05-25 12:20:00,30.88,30.95,30.84,30.85,106053.0,30.88,30.95,30.84,30.85,106053.0
2021-05-25 12:25:00,30.85,30.93,30.84,30.93,92796.0,30.85,30.93,30.84,30.93,92796.0
2021-05-25 12:30:00,30.92,31.0,30.92,30.99,154356.0,30.92,31.0,30.92,30.99,154356.0
2021-05-25 12:35:00,30.98,30.99,30.87,30.94,148588.0,30.98,30.99,30.87,30.94,148588.0
2021-05-25 12:40:00,30.94,30.96,30.89,30.95,91808.0,30.94,30.96,30.89,30.95,91808.0
2021-05-25 12:45:00,30.95,31.04,30.95,30.95,157615.0,30.95,31.04,30.95,30.95,157615.0
2021-05-25 12:50:00,30.96,31.01,30.94,30.98,115806.0,30.96,31.01,30.94,30.98,115806.0
2021-05-25 12:55:00,30.97,31.0,30.91,30.94,131281.0,30.97,31.0,30.91,30.94,131281.0
2021-05-25 13:00:00,30.93,30.98,30.91,30.94,109643.0,30.93,30.98,30.91,30.94,109643.0
2021-05-25 13:05:00,30.93,31.04,30.89,31.03,156631.0,30.93,31.04,30.89,31.03,156631.0
2021-05-25 13:10:00,31.04,31.07,31.0,31.07,157797.0,31.04,31.07,31.0,31.07,157797.0
2021-05-25 13:15:00,31.07,31.1,31.0,31.08,111967.0,31.07,31.1,31.0,31.08,111967.0
2021-05-25 13:20:00,31.08,31.13,31.08,31.1,164729.0,31.08,31.13,31.08,31.1,164729.0
2021-05-25 13:25:00,31.11,31.18,31.07,31.14,224887.0,31.11,31.18,31.07,31.14,224887.0
2021-05-25 13:30:00,31.15,31.18,31.12,31.16,166173.0,31.15,31.18,31.12,31.16,166173.0
2021-05-25 13:35:00,31.17,31.24,31.13,31.14,231706.0,31.17,31.24,31.13,31.14,231706.0
2021-05-25 13:40:00,31.14,31.2,31.09,31.19,179013.0,31.14,31.2,31.09,31.19,179013.0
2021-05-25 13:45:00,31.19,31.24,31.18,31.2,175601.0,31.19,31.24,31.18,31.2,175601.0
2021-05-25 13:50:00,31.2,31.2,31.03,31.06,183686.0,31.2,31.2,31.03,31.06,183686.0
2021-05-25 13:55:00,31.06,31.16,31.05,31.08,232993.0,31.06,31.16,31.05,31.08,232993.0
2021-05-25 14:00:00,31.09,31.1,30.85,30.89,310344.0,31.09,31.1,30.85,30.89,310344.0
2021-05-25 14:05:00,30.89,30.92,30.8,30.92,197288.0,30.89,30.92,30.8,30.92,197288.0
2021-05-25 14:10:00,30.91,30.95,30.88,30.93,148306.0,30.91,30.95,30.88,30.93,148306.0
2021-05-25 14:15:00,30.93,30.99,30.88,30.92,96105.0,30.93,30.99,30.88,30.92,96105.0
2021-05-25 14:20:00,30.92,31.0,30.91,30.96,74483.0,30.92,31.0,30.91,30.96,74483.0
2021-05-25 14:25:00,30.97,30.98,30.93,30.96,63099.0,30.97,30.98,30.93,30.96,63099.0
2021-05-25 14:30:00,30.96,31.03,30.95,31.02,85549.0,30.96,31.03,30.95,31.02,85549.0
2021-05-25 14:35:00,31.02,31.11,31.01,31.09,127622.0,31.02,31.11,31.01,31.09,127622.0
2021-05-25 14:40:00,31.08,31.1,31.05,31.07,110649.0,31.08,31.1,31.05,31.07,110649.0
2021-05-25 14:45:00,31.07,31.07,31.0,31.05,200877.0,31.07,31.07,31.0,31.05,200877.0
2021-05-25 14:50:00,31.05,31.08,30.98,31.01,194249.0,31.05,31.08,30.98,31.01,194249.0
2021-05-25 14:55:00,31.01,31.02,30.93,30.94,149642.0,31.01,31.02,30.93,30.94,149642.0
2021-05-25 15:00:00,30.94,30.98,30.9,30.91,163146.0,30.94,30.98,30.9,30.91,163146.0
2021-05-25 15:05:00,30.9,31.0,30.89,30.89,135044.0,30.9,31.0,30.89,30.89,135044.0
2021-05-25 15:10:00,30.9,30.93,30.84,30.9,237713.0,30.9,30.93,30.84,30.9,237713.0
2021-05-25 15:15:00,30.9,31.17,30.88,31.13,672767.0,30.9,31.17,30.88,31.13,672767.0
2021-05-25 15:20:00,31.13,31.15,31.03,31.07,278359.0,31.13,31.15,31.03,31.07,278359.0
2021-05-25 15:25:00,31.07,31.08,30.99,31.0,162190.0,31.07,31.08,30.99,31.0,162190.0
2021-05-25 15:30:00,31.01,31.06,30.95,31.03,167212.0,31.01,31.06,30.95,31.03,167212.0
2021-05-25 15:35:00,31.04,31.1,31.03,31.05,196447.0,31.04,31.1,31.03,31.05,196447.0
2021-05-25 15:40:00,31.05,31.11,31.04,31.1,181230.0,31.05,31.11,31.04,31.1,181230.0
2021-05-25 15:45:00,31.09,31.13,31.05,31.06,287454.0,31.09,31.13,31.05,31.06,287454.0
2021-05-25 15:50:00,31.07,31.1,30.96,31.05,351525.0,31.07,31.1,30.96,31.05,351525.0
2021-05-25 15:55:00,31.05,31.13,31.01,31.13,641563.0,31.05,31.13,31.01,31.13,641563.0
2021-05-26 09:30:00,31.7,31.92,31.38,31.39,1622465.0,31.7,31.92,31.38,31.39,1622465.0
2021-05-26 09:35:00,31.39,32.02,31.26,31.96,1590662.0,31.39,32.02,31.26,31.96,1590662.0
2021-05-26 09:40:00,31.96,32.05,31.49,31.77,937011.0,31.96,32.05,31.49,31.77,937011.0
2021-05-26 09:45:00,31.78,31.85,31.5,31.53,523686.0,31.78,31.85,31.5,31.53,523686.0
2021-05-26 09:50:00,31.51,31.65,31.48,31.63,433674.0,31.51,31.65,31.48,31.63,433674.0
2021-05-26 09:55:00,31.64,31.84,31.58,31.63,525453.0,31.64,31.84,31.58,31.63,525453.0
2021-05-26 10:00:00,31.63,31.7,31.52,31.66,393249.0,31.63,31.7,31.52,31.66,393249.0
2021-05-26 10:05:00,31.65,31.74,31.59,31.7,337508.0,31.65,31.74,31.59,31.7,337508.0
2021-05-26 10:10:00,31.71,31.82,31.68,31.8,350964.0,31.71,31.82,31.68,31.8,350964.0
2021-05-26 10:15:00,31.81,31.81,31.67,31.75,404973.0,31.81,31.81,31.67,31.75,404973.0
2021-05-26 10:20:00,31.76,31.79,31.67,31.78,326094.0,31.76,31.79,31.67,31.78,326094.0
2021-05-26 10:25:00,31.78,31.87,31.76,31.82,264961.0,31.78,31.87,31.76,31.82,264961.0
2021-05-26 10:30:00,31.82,31.84,31.72,31.76,320248.0,31.82,31.84,31.72,31.76,320248.0
2021-05-26 10:35:00,31.77,31.78,31.61,31.69,201430.0,31.77,31.78,31.61,31.69,201430.0
2021-05-26 10:40:00,31.69,31.72,31.56,31.6,252838.0,31.69,31.72,31.56,31.6,252838.0
2021-05-26 10:45:00,31.61,31.68,31.58,31.62,166969.0,31.61,31.68,31.58,31.62,166969.0
2021-05-26 10:50:00,31.63,31.64,31.52,31.56,260249.0,31.63,31.64,31.52,31.56,260249.0
2021-05-26 10:55:00,31.55,31.66,31.54,31.64,257837.0,31.55,31.66,31.54,31.64,257837.0
2021-05-26 11:00:00,31.64,31.65,31.53,31.58,143248.0,31.64,31.65,31.53,31.58,143248.0
2021-05-26 11:05:00,31.57,31.64,31.53,31.61,177808.0,31.57,31.64,31.53,31.61,177808.0
2021-05-26 11:10:00,31.61,31.62,31.53,31.54,118185.0,31.61,31.62,31.53,31.54,118185.0
2021-05-26 11:15:00,31.54,31.63,31.53,31.54,176577.0,31.54,31.63,31.53,31.54,176577.0
2021-05-26 11:20:00,31.55,31.58,31.45,31.46,163668.0,31.55,31.58,31.45,31.46,163668.0
2021-05-26 11:25:00,31.46,31.48,31.39,31.44,257280.0,31.46,31.48,31.39,31.44,257280.0
2021-05-26 11:30:00,31.43,31.49,31.38,31.4,170902.0,31.43,31.49,31.38,31.4,170902.0
2021-05-26 11:35:00,31.4,31.49,31.38,31.46,226533.0,31.4,31.49,31.38,31.46,226533.0
2021-05-26 11:40:00,31.46,31.48,31.4,31.4,113193.0,31.46,31.48,31.4,31.4,113193.0
2021-05-26 11:45:00,31.41,31.47,31.4,31.43,90811.0,31.41,31.47,31.4,31.43,90811.0
2021-05-26 11:50:00,31.43,31.48,31.41,31.44,116808.0,31.43,31.48,31.41,31.44,116808.0
2021-05-26 11:55:00,31.44,31.47,31.37,31.38,130295.0,31.44,31.47,31.37,31.38,130295.0
2021-05-26 12:00:00,31.38,31.4,31.31,31.35,278502.0,31.38,31.4,31.31,31.35,278502.0
2021-05-26 12:05:00,31.34,31.43,31.28,31.42,280667.0,31.34,31.43,31.28,31.42,280667.0
2021-05-26 12:10:00,31.42,31.46,31.37,31.39,119596.0,31.42,31.46,31.37,31.39,119596.0
2021-05-26 12:15:00,31.38,31.41,31.32,31.34,87838.0,31.38,31.41,31.32,31.34,87838.0
2021-05-26 12:20:00,31.34,31.36,31.28,31.35,316821.0,31.34,31.36,31.28,31.35,316821.0
2021-05-26 12:25:00,31.35,31.4,31.34,31.36,67181.0,31.35,31.4,31.34,31.36,67181.0
2021-05-26 12:30:00,31.37,31.46,31.36,31.43,179212.0,31.37,31.46,31.36,31.43,179212.0
2021-05-26 12:35:00,31.42,31.44,31.36,31.43,146877.0,31.42,31.44,31.36,31.43,146877.0
2021-05-26 12:40:00,31.42,31.43,31.35,31.36,87871.0,31.42,31.43,31.35,31.36,87871.0
2021-05-26 12:45:00,31.35,31.42,31.35,31.39,71037.0,31.35,31.42,31.35,31.39,71037.0
2021-05-26 12:50:00,31.39,31.44,31.38,31.41,78726.0,31.39,31.44,31.38,31.41,78726.0
2021-05-26 12:55:00,31.41,31.45,31.39,31.45,70246.0,31.41,31.45,31.39,31.45,70246.0
2021-05-26 13:00:00,31.45,31.5,31.43,31.49,126476.0,31.45,31.5,31.43,31.49,126476.0
2021-05-26 13:05:00,31.49,31.55,31.47,31.5,231475.0,31.49,31.55,31.47,31.5,231475.0
2021-05-26 13:10:00,31.5,31.62,31.5,31.61,195481.0,31.5,31.62,31.5,31.61,195481.0
2021-05-26 13:15:00,31.62,31.62,31.57,31.6,155967.0,31.62,31.62,31.57,31.6,155967.0
2021-05-26 13:20:00,31.6,31.66,31.58,31.59,195549.0,31.6,31.66,31.58,31.59,195549.0
2021-05-26 13:25:00,31.58,31.58,31.5,31.52,180477.0,31.58,31.58,31.5,31.52,180477.0
2021-05-26 13:30:00,31.51,31.57,31.5,31.55,84528.0,31.51,31.57,31.5,31.55,84528.0
2021-05-26 13:35:00,31.55,31.57,31.48,31.52,107846.0,31.55,31.57,31.48,31.52,107846.0
2021-05-26 13:40:00,31.53,31.53,31.48,31.51,50884.0,31.53,31.53,31.48,31.51,50884.0
2021-05-26 13:45:00,31.51,31.53,31.49,31.53,53205.0,31.51,31.53,31.49,31.53,53205.0
2021-05-26 13:50:00,31.53,31.55,31.43,31.43,143907.0,31.53,31.55,31.43,31.43,143907.0
2021-05-26 13:55:00,31.43,31.57,31.43,31.55,102805.0,31.43,31.57,31.43,31.55,102805.0
2021-05-26 14:00:00,31.54,31.66,31.54,31.64,200246.0,31.54,31.66,31.54,31.64,200246.0
2021-05-26 14:05:00,31.64,31.68,31.62,31.64,95917.0,31.64,31.68,31.62,31.64,95917.0
2021-05-26 14:10:00,31.64,31.68,31.63,31.68,81811.0,31.64,31.68,31.63,31.68,81811.0
2021-05-26 14:15:00,31.67,31.73,31.67,31.72,129747.0,31.67,31.73,31.67,31.72,129747.0
2021-05-26 14:20:00,31.73,31.82,31.72,31.78,322819.0,31.73,31.82,31.72,31.78,322819.0
2021-05-26 14:25:00,31.78,31.78,31.63,31.65,195763.0,31.78,31.78,31.63,31.65,195763.0
2021-05-26 14:30:00,31.65,31.73,31.63,31.71,186677.0,31.65,31.73,31.63,31.71,186677.0
2021-05-26 14:35:00,31.7,31.71,31.64,31.71,147290.0,31.7,31.71,31.64,31.71,147290.0
2021-05-26 14:40:00,31.71,31.72,31.68,31.68,71397.0,31.71,31.72,31.68,31.68,71397.0
2021-05-26 14:45:00,31.69,31.71,31.67,31.71,138425.0,31.69,31.71,31.67,31.71,138425.0
2021-05-26 14:50:00,31.71,31.72,31.67,31.71,81012.0,31.71,31.72,31.67,31.71,81012.0
2021-05-26 14:55:00,31.71,31.76,31.69,31.75,118708.0,31.71,31.76,31.69,31.75,118708.0
2021-05-26 15:00:00,31.75,31.76,31.69,31.69,89293.0,31.75,31.76,31.69,31.69,89293.0
2021-05-26 15:05:00,31.68,31.69,31.63,31.64,82020.0,31.68,31.69,31.63,31.64,82020.0
2021-05-26 15:10:00,31.64,31.77,31.62,31.76,170841.0,31.64,31.77,31.62,31.76,170841.0
2021-05-26 15:15:00,31.76,31.8,31.71,31.78,173364.0,31.76,31.8,31.71,31.78,173364.0
2021-05-26 15:20:00,31.79,31.79,31.75,31.79,80760.0,31.79,31.79,31.75,31.79,80760.0
2021-05-26 15:25:00,31.79,31.81,31.68,31.7,329019.0,31.79,31.81,31.68,31.7,329019.0
2021-05-26 15:30:00,31.71,31.75,31.69,31.73,183484.0,31.71,31.75,31.69,31.73,183484.0
2021-05-26 15:35:00,31.73,31.75,31.67,31.67,320047.0,31.73,31.75,31.67,31.67,320047.0
2021-05-26 15:40:00,31.67,31.7,31.62,31.67,359459.0,31.67,31.7,31.62,31.67,359459.0
2021-05-26 15:45:00,31.67,31.68,31.6,31.62,432885.0,31.67,31.68,31.6,31.62,432885.0
2021-05-26 15:50:00,31.62,31.64,31.51,31.62,716095.0,31.62,31.64,31.51,31.62,716095.0
2021-05-26 15:55:00,31.62,31.69,31.6,31.69,447626.0,31.62,31.69,31.6,31.69,447626.0
2021-05-27 09:30:00,31.8,32.05,31.61,31.95,1017481.0,31.8,32.05,31.61,31.95,1017481.0
2021-05-27 09:35:00,31.95,32.03,31.8,31.95,496921.0,31.95,32.03,31.8,31.95,496921.0
2021-05-27 09:40:00,31.95,32.01,31.69,31.72,534010.0,31.95,32.01,31.69,31.72,534010.0
2021-05-27 09:45:00,31.71,31.93,31.5,31.86,646489.0,31.71,31.93,31.5,31.86,646489.0
2021-05-27 09:50:00,31.88,32.01,31.85,31.99,462850.0,31.88,32.01,31.85,31.99,462850.0
2021-05-27 09:55:00,32.0,32.01,31.86,31.91,381478.0,32.0,32.01,31.86,31.91,381478.0
2021-05-27 10:00:00,31.92,32.0,31.74,31.96,419090.0,31.92,32.0,31.74,31.96,419090.0
2021-05-27 10:05:00,31.95,32.0,31.89,31.93,204652.0,31.95,32.0,31.89,31.93,204652.0
2021-05-27 10:10:00,31.93,31.94,31.73,31.73,278504.0,31.93,31.94,31.73,31.73,278504.0
2021-05-27 10:15:00,31.74,31.86,31.69,31.81,212235.0,31.74,31.86,31.69,31.81,212235.0
2021-05-27 10:20:00,31.81,31.96,31.8,31.9,241933.0,31.81,31.96,31.8,31.9,241933.0
2021-05-27 10:25:00,31.9,31.98,31.88,31.97,198567.0,31.9,31.98,31.88,31.97,198567.0
2021-05-27 10:30:00,31.97,31.99,31.78,31.84,162388.0,31.97,31.99,31.78,31.84,162388.0
2021-05-27 10:35:00,31.83,31.88,31.78,31.86,136115.0,31.83,31.88,31.78,31.86,136115.0
2021-05-27 10:40:00,31.86,31.87,31.71,31.81,150338.0,31.86,31.87,31.71,31.81,150338.0
2021-05-27 10:45:00,31.8,31.85,31.76,31.83,128646.0,31.8,31.85,31.76,31.83,128646.0
2021-05-27 10:50:00,31.83,31.83,31.71,31.76,199133.0,31.83,31.83,31.71,31.76,199133.0
2021-05-27 10:55:00,31.76,31.89,31.75,31.84,166901.0,31.76,31.89,31.75,31.84,166901.0
2021-05-27 11:00:00,31.84,31.91,31.8,31.83,145033.0,31.84,31.91,31.8,31.83,145033.0
2021-05-27 11:05:00,31.84,31.93,31.83,31.89,113830.0,31.84,31.93,31.83,31.89,113830.0
2021-05-27 11:10:00,31.9,31.92,31.85,31.88,122398.0,31.9,31.92,31.85,31.88,122398.0
2021-05-27 11:15:00,31.88,32.0,31.88,31.99,215655.0,31.88,32.0,31.88,31.99,215655.0
2021-05-27 11:20:00,32.0,32.04,31.95,31.99,359474.0,32.0,32.04,31.95,31.99,359474.0
2021-05-27 11:25:00,31.99,32.02,31.9,31.91,152052.0,31.99,32.02,31.9,31.91,152052.0
2021-05-27 11:30:00,31.91,31.91,31.83,31.87,111161.0,31.91,31.91,31.83,31.87,111161.0
2021-05-27 11:35:00,31.86,31.92,31.85,31.9,146737.0,31.86,31.92,31.85,31.9,146737.0
2021-05-27 11:40:00,31.9,31.95,31.87,31.94,73633.0,31.9,31.95,31.87,31.94,73633.0
2021-05-27 11:45:00,31.94,32.0,31.92,31.98,101333.0,31.94,32.0,31.92,31.98,101333.0
2021-05-27 11:50:00,31.98,31.99,31.91,31.95,144013.0,31.98,31.99,31.91,31.95,144013.0
2021-05-27 11:55:00,31.95,31.98,31.91,31.93,101451.0,31.95,31.98,31.91,31.93,101451.0
2021-05-27 12:00:00,31.93,31.95,31.91,31.94,46855.0,31.93,31.95,31.91,31.94,46855.0
2021-05-27 12:05:00,31.94,31.94,31.88,31.89,91557.0,31.94,31.94,31.88,31.89,91557.0
2021-05-27 12:10:00,31.89,31.92,31.87,31.92,116372.0,31.89,31.92,31.87,31.92,116372.0
2021-05-27 12:15:00,31.92,32.01,31.91,32.0,159296.0,31.92,32.01,31.91,32.0,159296.0
2021-05-27 12:20:00,31.99,32.03,31.96,31.96,114089.0,31.99,32.03,31.96,31.96,114089.0
2021-05-27 12:25:00,31.96,32.03,31.96,32.03,86951.0,31.96,32.03,31.96,32.03,86951.0
2021-05-27 12:30:00,32.02,32.03,31.96,31.96,155449.0,32.02,32.03,31.96,31.96,155449.0
2021-05-27 12:35:00,31.96,32.05,31.95,32.04,114417.0,31.96,32.05,31.95,32.04,114417.0
2021-05-27 12:40:00,32.03,32.14,32.03,32.13,235042.0,32.03,32.14,32.03,32.13,235042.0
2021-05-27 12:45:00,32.13,32.15,32.04,32.05,281471.0,32.13,32.15,32.04,32.05,281471.0
2021-05-27 12:50:00,32.05,32.12,32.05,32.08,95495.0,32.05,32.12,32.05,32.08,95495.0
2021-05-27 12:55:00,32.07,32.13,32.06,32.08,103140.0,32.07,32.13,32.06,32.08,103140.0
2021-05-27 13:00:00,32.09,32.14,32.08,32.13,59430.0,32.09,32.14,32.08,32.13,59430.0
2021-05-27 13:05:00,32.13,32.15,32.09,32.12,90658.0,32.13,32.15,32.09,32.12,90658.0
2021-05-27 13:10:00,32.12,32.13,32.03,32.04,118235.0,32.12,32.13,32.03,32.04,118235.0
2021-05-27 13:15:00,32.04,32.08,32.03,32.06,106570.0,32.04,32.08,32.03,32.06,106570.0
2021-05-27 13:20:00,32.06,32.08,31.98,32.0,131651.0,32.06,32.08,31.98,32.0,131651.0
2021-05-27 13:25:00,32.0,32.06,32.0,32.05,85538.0,32.0,32.06,32.0,32.05,85538.0
2021-05-27 13:30:00,32.05,32.1,32.03,32.09,78038.0,32.05,32.1,32.03,32.09,78038.0
2021-05-27 13:35:00,32.1,32.13,32.01,32.08,149623.0,32.1,32.13,32.01,32.08,149623.0
2021-05-27 13:40:00,32.09,32.11,32.06,32.09,76497.0,32.09,32.11,32.06,32.09,76497.0
2021-05-27 13:45:00,32.09,32.19,32.09,32.19,169443.0,32.09,32.19,32.09,32.19,169443.0
2021-05-27 13:50:00,32.19,32.19,32.14,32.16,89247.0,32.19,32.19,32.14,32.16,89247.0
2021-05-27 13:55:00,32.16,32.21,32.15,32.19,143283.0,32.16,32.21,32.15,32.19,143283.0
2021-05-27 14:00:00,32.19,32.23,32.06,32.1,224608.0,32.19,32.23,32.06,32.1,224608.0
2021-05-27 14:05:00,32.11,32.11,32.02,32.08,162873.0,32.11,32.11,32.02,32.08,162873.0
2021-05-27 14:10:00,32.08,32.09,32.02,32.05,130182.0,32.08,32.09,32.02,32.05,130182.0
2021-05-27 14:15:00,32.05,32.09,32.03,32.09,115723.0,32.05,32.09,32.03,32.09,115723.0
2021-05-27 14:20:00,32.09,32.11,32.07,32.08,68407.0,32.09,32.11,32.07,32.08,68407.0
2021-05-27 14:25:00,32.09,32.15,32.06,32.14,93371.0,32.09,32.15,32.06,32.14,93371.0
2021-05-27 14:30:00,32.14,32.15,32.1,32.14,87086.0,32.14,32.15,32.1,32.14,87086.0
2021-05-27 14:35:00,32.14,32.15,32.09,32.15,88960.0,32.14,32.15,32.09,32.15,88960.0
2021-05-27 14:40:00,32.15,32.15,32.12,32.13,54276.0,32.15,32.15,32.12,32.13,54276.0
2021-05-27 14:45:00,32.12,32.12,32.0,32.01,221841.0,32.12,32.12,32.0,32.01,221841.0
2021-05-27 14:50:00,32.01,32.12,32.0,32.11,107647.0,32.01,32.12,32.0,32.11,107647.0
2021-05-27 14:55:00,32.11,32.15,32.08,32.13,111071.0,32.11,32.15,32.08,32.13,111071.0
2021-05-27 15:00:00,32.13,32.18,32.07,32.18,186903.0,32.13,32.18,32.07,32.18,186903.0
2021-05-27 15:05:00,32.17,32.19,32.12,32.15,150810.0,32.17,32.19,32.12,32.15,150810.0
2021-05-27 15:10:00,32.16,32.17,32.12,32.15,121822.0,32.16,32.17,32.12,32.15,121822.0
2021-05-27 15:15:00,32.14,32.25,32.14,32.22,296458.0,32.14,32.25,32.14,32.22,296458.0
2021-05-27 15:20:00,32.22,32.23,32.14,32.16,124094.0,32.22,32.23,32.14,32.16,124094.0
2021-05-27 15:25:00,32.16,32.24,32.15,32.23,112612.0,32.16,32.24,32.15,32.23,112612.0
2021-05-27 15:30:00,32.23,32.27,32.2,32.26,214479.0,32.23,32.27,32.2,32.26,214479.0
2021-05-27 15:35:00,32.26,32.32,32.23,32.3,325571.0,32.26,32.32,32.23,32.3,325571.0
2021-05-27 15:40:00,32.29,32.38,32.25,32.37,288902.0,32.29,32.38,32.25,32.37,288902.0
2021-05-27 15:45:00,32.37,32.41,32.31,32.32,376669.0,32.37,32.41,32.31,32.32,376669.0
2021-05-27 15:50:00,32.32,32.49,32.32,32.49,417217.0,32.32,32.49,32.32,32.49,417217.0
2021-05-27 15:55:00,32.48,32.49,32.39,32.41,859750.0,32.48,32.49,32.39,32.41,859750.0
2021-05-28 09:30:00,32.39,32.39,31.62,32.17,1293757.0,32.39,32.39,31.62,32.17,1293757.0
2021-05-28 09:35:00,32.19,32.24,31.96,32.16,461675.0,32.19,32.24,31.96,32.16,461675.0
2021-05-28 09:40:00,32.15,32.19,31.82,31.94,612218.0,32.15,32.19,31.82,31.94,612218.0
2021-05-28 09:45:00,31.95,32.0,31.74,31.97,622354.0,31.95,32.0,31.74,31.97,622354.0
2021-05-28 09:50:00,31.96,32.29,31.95,32.25,417269.0,31.96,32.29,31.95,32.25,417269.0
2021-05-28 09:55:00,32.25,32.39,32.18,32.32,314417.0,32.25,32.39,32.18,32.32,314417.0
2021-05-28 10:00:00,32.32,32.36,32.18,32.21,279010.0,32.32,32.36,32.18,32.21,279010.0
2021-05-28 10:05:00,32.22,32.29,32.1,32.16,228904.0,32.22,32.29,32.1,32.16,228904.0
2021-05-28 10:10:00,32.16,32.2,32.02,32.05,910478.0,32.16,32.2,32.02,32.05,910478.0
2021-05-28 10:15:00,32.04,32.08,31.65,31.67,861864.0,32.04,32.08,31.65,31.67,861864.0
2021-05-28 10:20:00,31.67,31.84,31.65,31.81,502074.0,31.67,31.84,31.65,31.81,502074.0
2021-05-28 10:25:00,31.8,31.81,31.69,31.72,272819.0,31.8,31.81,31.69,31.72,272819.0
2021-05-28 10:30:00,31.73,31.84,31.72,31.84,233370.0,31.73,31.84,31.72,31.84,233370.0
2021-05-28 10:35:00,31.84,31.91,31.8,31.88,211510.0,31.84,31.91,31.8,31.88,211510.0
2021-05-28 10:40:00,31.88,31.95,31.81,31.84,115527.0,31.88,31.95,31.81,31.84,115527.0
2021-05-28 10:45:00,31.84,31.88,31.75,31.8,113721.0,31.84,31.88,31.75,31.8,113721.0
2021-05-28 10:50:00,31.8,31.96,31.77,31.96,134100.0,31.8,31.96,31.77,31.96,134100.0
2021-05-28 10:55:00,31.96,31.98,31.91,31.95,131152.0,31.96,31.98,31.91,31.95,131152.0
2021-05-28 11:00:00,31.94,32.14,31.94,32.13,232366.0,31.94,32.14,31.94,32.13,232366.0
2021-05-28 11:05:00,32.13,32.16,32.1,32.13,126065.0,32.13,32.16,32.1,32.13,126065.0
2021-05-28 11:10:00,32.13,32.28,32.12,32.25,256672.0,32.13,32.28,32.12,32.25,256672.0
2021-05-28 11:15:00,32.24,32.28,32.17,32.18,173883.0,32.24,32.28,32.17,32.18,173883.0
2021-05-28 11:20:00,32.19,32.22,32.12,32.17,163093.0,32.19,32.22,32.12,32.17,163093.0
2021-05-28 11:25:00,32.17,32.17,32.04,32.05,111649.0,32.17,32.17,32.04,32.05,111649.0
2021-05-28 11:30:00,32.05,32.17,32.05,32.09,113440.0,32.05,32.17,32.05,32.09,113440.0
2021-05-28 11:35:00,32.09,32.15,32.06,32.12,101068.0,32.09,32.15,32.06,32.12,101068.0
2021-05-28 11:40:00,32.13,32.13,31.99,32.02,133603.0,32.13,32.13,31.99,32.02,133603.0
2021-05-28 11:45:00,32.02,32.16,32.01,32.14,160105.0,32.02,32.16,32.01,32.14,160105.0
2021-05-28 11:50:00,32.14,32.15,32.03,32.07,82415.0,32.14,32.15,32.03,32.07,82415.0
2021-05-28 11:55:00,32.07,32.14,32.06,32.09,58518.0,32.07,32.14,32.06,32.09,58518.0
2021-05-28 12:00:00,32.08,32.17,32.08,32.15,69796.0,32.08,32.17,32.08,32.15,69796.0
2021-05-28 12:05:00,32.14,32.15,32.09,32.1,69329.0,32.14,32.15,32.09,32.1,69329.0
2021-05-28 12:10:00,32.1,32.19,32.07,32.16,89173.0,32.1,32.19,32.07,32.16,89173.0
2021-05-28 12:15:00,32.16,32.18,32.13,32.15,70326.0,32.16,32.18,32.13,32.15,70326.0
2021-05-28 12:20:00,32.15,32.16,32.05,32.05,1105895.0,32.15,32.16,32.05,32.05,1105895.0
2021-05-28 12:25:00,32.04,32.11,32.01,32.08,447720.0,32.04,32.11,32.01,32.08,447720.0
2021-05-28 12:30:00,32.08,32.18,32.05,32.16,91631.0,32.08,32.18,32.05,32.16,91631.0
2021-05-28 12:35:00,32.15,32.21,32.15,32.2,81858.0,32.15,32.21,32.15,32.2,81858.0
2021-05-28 12:40:00,32.2,32.25,32.19,32.24,59496.0,32.2,32.25,32.19,32.24,59496.0
2021-05-28 12:45:00,32.24,32.25,32.18,32.22,81568.0,32.24,32.25,32.18,32.22,81568.0
2021-05-28 12:50:00,32.21,32.21,32.17,32.19,36500.0,32.21,32.21,32.17,32.19,36500.0
2021-05-28 12:55:00,32.19,32.21,32.13,32.13,57782.0,32.19,32.21,32.13,32.13,57782.0
2021-05-28 13:00:00,32.13,32.17,32.12,32.17,52112.0,32.13,32.17,32.12,32.17,52112.0
2021-05-28 13:05:00,32.16,32.2,32.16,32.19,96800.0,32.16,32.2,32.16,32.19,96800.0
2021-05-28 13:10:00,32.18,32.23,32.17,32.22,40995.0,32.18,32.23,32.17,32.22,40995.0
2021-05-28 13:15:00,32.21,32.22,32.15,32.22,71109.0,32.21,32.22,32.15,32.22,71109.0
2021-05-28 13:20:00,32.22,32.23,32.18,32.21,29517.0,32.22,32.23,32.18,32.21,29517.0
2021-05-28 13:25:00,32.2,32.22,32.16,32.18,48210.0,32.2,32.22,32.16,32.18,48210.0
2021-05-28 13:30:00,32.18,32.29,32.18,32.28,94525.0,32.18,32.29,32.18,32.28,94525.0
2021-05-28 13:35:00,32.28,32.36,32.27,32.33,102052.0,32.28,32.36,32.27,32.33,102052.0
2021-05-28 13:40:00,32.34,32.37,32.31,32.35,148018.0,32.34,32.37,32.31,32.35,148018.0
2021-05-28 13:45:00,32.36,32.43,32.36,32.41,94889.0,32.36,32.43,32.36,32.41,94889.0
2021-05-28 13:50:00,32.41,32.45,32.4,32.41,103663.0,32.41,32.45,32.4,32.41,103663.0
2021-05-28 13:55:00,32.41,32.42,32.35,32.38,93154.0,32.41,32.42,32.35,32.38,93154.0
2021-05-28 14:00:00,32.39,32.45,32.38,32.4,99480.0,32.39,32.45,32.38,32.4,99480.0
2021-05-28 14:05:00,32.39,32.4,32.29,32.38,137230.0,32.39,32.4,32.29,32.38,137230.0
2021-05-28 14:10:00,32.38,32.38,32.24,32.25,146946.0,32.38,32.38,32.24,32.25,146946.0
2021-05-28 14:15:00,32.25,32.27,32.18,32.2,114722.0,32.25,32.27,32.18,32.2,114722.0
2021-05-28 14:20:00,32.19,32.25,32.19,32.23,62902.0,32.19,32.25,32.19,32.23,62902.0
2021-05-28 14:25:00,32.23,32.27,32.21,32.26,71830.0,32.23,32.27,32.21,32.26,71830.0
2021-05-28 14:30:00,32.25,32.27,32.2,32.24,72825.0,32.25,32.27,32.2,32.24,72825.0
2021-05-28 14:35:00,32.23,32.25,32.21,32.21,55495.0,32.23,32.25,32.21,32.21,55495.0
2021-05-28 14:40:00,32.21,32.22,32.17,32.19,57724.0,32.21,32.22,32.17,32.19,57724.0
2021-05-28 14:45:00,32.2,32.21,32.06,32.06,162913.0,32.2,32.21,32.06,32.06,162913.0
2021-05-28 14:50:00,32.06,32.17,32.05,32.15,304344.0,32.06,32.17,32.05,32.15,304344.0
2021-05-28 14:55:00,32.16,32.18,32.08,32.1,91328.0,32.16,32.18,32.08,32.1,91328.0
2021-05-28 15:00:00,32.09,32.14,32.07,32.11,107073.0,32.09,32.14,32.07,32.11,107073.0
2021-05-28 15:05:00,32.1,32.11,32.03,32.07,104109.0,32.1,32.11,32.03,32.07,104109.0
2021-05-28 15:10:00,32.07,32.07,31.93,31.96,121785.0,32.07,32.07,31.93,31.96,121785.0
2021-05-28 15:15:00,31.96,31.98,31.92,31.94,67197.0,31.96,31.98,31.92,31.94,67197.0
2021-05-28 15:20:00,31.94,32.01,31.94,31.99,104585.0,31.94,32.01,31.94,31.99,104585.0
2021-05-28 15:25:00,31.99,32.02,31.97,32.0,68405.0,31.99,32.02,31.97,32.0,68405.0
2021-05-28 15:30:00,32.0,32.05,31.95,31.96,134571.0,32.0,32.05,31.95,31.96,134571.0
2021-05-28 15:35:00,31.95,32.0,31.91,31.99,177499.0,31.95,32.0,31.91,31.99,177499.0
2021-05-28 15:40:00,31.99,32.0,31.89,31.91,121218.0,31.99,32.0,31.89,31.91,121218.0
2021-05-28 15:45:00,31.91,31.98,31.89,31.98,189427.0,31.91,31.98,31.89,31.98,189427.0
2021-05-28 15:50:00,31.98,32.01,31.95,31.96,231705.0,31.98,32.01,31.95,31.96,231705.0
2021-05-28 15:55:00,31.97,31.99,31.89,31.91,559908.0,31.97,31.99,31.89,31.91,559908.0
2021-06-01 09:30:00,32.54,32.81,32.33,32.74,833891.0,32.54,32.81,32.33,32.74,833891.0
2021-06-01 09:35:00,32.72,32.82,32.46,32.47,552280.0,32.72,32.82,32.46,32.47,552280.0
2021-06-01 09:40:00,32.48,32.82,32.37,32.74,669973.0,32.48,32.82,32.37,32.74,669973.0
2021-06-01 09:45:00,32.74,32.85,32.63,32.79,595959.0,32.74,32.85,32.63,32.79,595959.0
2021-06-01 09:50:00,32.8,32.9,32.74,32.77,460152.0,32.8,32.9,32.74,32.77,460152.0
2021-06-01 09:55:00,32.78,32.85,32.6,32.79,379054.0,32.78,32.85,32.6,32.79,379054.0
2021-06-01 10:00:00,32.79,32.99,32.76,32.93,719749.0,32.79,32.99,32.76,32.93,719749.0
2021-06-01 10:05:00,32.93,33.14,32.9,33.14,736830.0,32.93,33.14,32.9,33.14,736830.0
2021-06-01 10:10:00,33.13,33.2,32.8,32.81,503235.0,33.13,33.2,32.8,32.81,503235.0
2021-06-01 10:15:00,32.82,32.84,32.67,32.84,419303.0,32.82,32.84,32.67,32.84,419303.0
2021-06-01 10:20:00,32.84,32.86,32.66,32.73,379262.0,32.84,32.86,32.66,32.73,379262.0
2021-06-01 10:25:00,32.75,32.82,32.64,32.8,384567.0,32.75,32.82,32.64,32.8,384567.0
2021-06-01 10:30:00,32.81,32.99,32.79,32.95,379285.0,32.81,32.99,32.79,32.95,379285.0
2021-06-01 10:35:00,32.95,32.97,32.82,32.87,198602.0,32.95,32.97,32.82,32.87,198602.0
2021-06-01 10:40:00,32.88,32.89,32.76,32.83,134965.0,32.88,32.89,32.76,32.83,134965.0
2021-06-01 10:45:00,32.83,32.85,32.72,32.75,133980.0,32.83,32.85,32.72,32.75,133980.0
2021-06-01 10:50:00,32.74,32.78,32.68,32.77,186124.0,32.74,32.78,32.68,32.77,186124.0
2021-06-01 10:55:00,32.77,32.87,32.76,32.82,173308.0,32.77,32.87,32.76,32.82,173308.0
2021-06-01 11:00:00,32.82,32.98,32.79,32.9,205044.0,32.82,32.98,32.79,32.9,205044.0
2021-06-01 11:05:00,32.9,32.93,32.82,32.86,127447.0,32.9,32.93,32.82,32.86,127447.0
2021-06-01 11:10:00,32.86,32.94,32.82,32.93,106815.0,32.86,32.94,32.82,32.93,106815.0
2021-06-01 11:15:00,32.93,33.04,32.91,33.0,201123.0,32.93,33.04,32.91,33.0,201123.0
2021-06-01 11:20:00,33.0,33.05,32.91,32.93,177565.0,33.0,33.05,32.91,32.93,177565.0
2021-06-01 11:25:00,32.94,33.0,32.94,32.96,85314.0,32.94,33.0,32.94,32.96,85314.0
2021-06-01 11:30:00,32.96,32.99,32.86,32.89,143559.0,32.96,32.99,32.86,32.89,143559.0
2021-06-01 11:35:00,32.9,32.91,32.84,32.86,86685.0,32.9,32.91,32.84,32.86,86685.0
2021-06-01 11:40:00,32.86,32.91,32.84,32.9,91809.0,32.86,32.91,32.84,32.9,91809.0
2021-06-01 11:45:00,32.89,32.91,32.82,32.84,127327.0,32.89,32.91,32.82,32.84,127327.0
2021-06-01 11:50:00,32.83,32.84,32.77,32.81,200787.0,32.83,32.84,32.77,32.81,200787.0
2021-06-01 11:55:00,32.83,32.91,32.81,32.86,67221.0,32.83,32.91,32.81,32.86,67221.0
2021-06-01 12:00:00,32.86,32.86,32.77,32.81,91634.0,32.86,32.86,32.77,32.81,91634.0
2021-06-01 12:05:00,32.81,32.81,32.72,32.76,118151.0,32.81,32.81,32.72,32.76,118151.0
2021-06-01 12:10:00,32.76,32.82,32.76,32.8,54265.0,32.76,32.82,32.76,32.8,54265.0
2021-06-01 12:15:00,32.79,32.83,32.76,32.82,66228.0,32.79,32.83,32.76,32.82,66228.0
2021-06-01 12:20:00,32.82,32.88,32.78,32.88,137251.0,32.82,32.88,32.78,32.88,137251.0
2021-06-01 12:25:00,32.88,32.92,32.87,32.91,136539.0,32.88,32.92,32.87,32.91,136539.0
2021-06-01 12:30:00,32.91,32.93,32.86,32.9,92874.0,32.91,32.93,32.86,32.9,92874.0
2021-06-01 12:35:00,32.9,32.96,32.88,32.95,127946.0,32.9,32.96,32.88,32.95,127946.0
2021-06-01 12:40:00,32.94,32.97,32.84,32.85,154573.0,32.94,32.97,32.84,32.85,154573.0
2021-06-01 12:45:00,32.85,32.92,32.85,32.9,70911.0,32.85,32.92,32.85,32.9,70911.0
2021-06-01 12:50:00,32.9,32.98,32.86,32.95,154214.0,32.9,32.98,32.86,32.95,154214.0
2021-06-01 12:55:00,32.96,32.99,32.88,32.98,147472.0,32.96,32.99,32.88,32.98,147472.0
2021-06-01 13:00:00,32.98,33.02,32.95,32.97,196519.0,32.98,33.02,32.95,32.97,196519.0
2021-06-01 13:05:00,32.96,32.99,32.92,32.94,145991.0,32.96,32.99,32.92,32.94,145991.0
2021-06-01 13:10:00,32.94,32.98,32.92,32.95,87756.0,32.94,32.98,32.92,32.95,87756.0
2021-06-01 13:15:00,32.95,32.97,32.85,32.85,123097.0,32.95,32.97,32.85,32.85,123097.0
2021-06-01 13:20:00,32.85,32.88,32.8,32.85,131753.0,32.85,32.88,32.8,32.85,131753.0
2021-06-01 13:25:00,32.85,32.87,32.81,32.85,119345.0,32.85,32.87,32.81,32.85,119345.0
2021-06-01 13:30:00,32.86,32.89,32.83,32.83,66010.0,32.86,32.89,32.83,32.83,66010.0
2021-06-01 13:35:00,32.84,32.86,32.79,32.82,85480.0,32.84,32.86,32.79,32.82,85480.0
2021-06-01 13:40:00,32.82,32.9,32.81,32.9,83275.0,32.82,32.9,32.81,32.9,83275.0
2021-06-01 13:45:00,32.9,32.93,32.86,32.88,66231.0,32.9,32.93,32.86,32.88,66231.0
2021-06-01 13:50:00,32.87,32.95,32.87,32.92,67274.0,32.87,32.95,32.87,32.92,67274.0
2021-06-01 13:55:00,32.92,32.93,32.85,32.86,53958.0,32.92,32.93,32.85,32.86,53958.0
2021-06-01 14:00:00,32.87,32.94,32.82,32.91,79933.0,32.87,32.94,32.82,32.91,79933.0
2021-06-01 14:05:00,32.91,32.95,32.85,32.88,84314.0,32.91,32.95,32.85,32.88,84314.0
2021-06-01 14:10:00,32.88,32.88,32.81,32.84,71800.0,32.88,32.88,32.81,32.84,71800.0
2021-06-01 14:15:00,32.84,32.84,32.78,32.78,71270.0,32.84,32.84,32.78,32.78,71270.0
2021-06-01 14:20:00,32.79,32.83,32.78,32.82,102562.0,32.79,32.83,32.78,32.82,102562.0
2021-06-01 14:25:00,32.83,32.89,32.81,32.88,106947.0,32.83,32.89,32.81,32.88,106947.0
2021-06-01 14:30:00,32.88,32.9,32.84,32.87,73647.0,32.88,32.9,32.84,32.87,73647.0
2021-06-01 14:35:00,32.88,32.92,32.87,32.9,94951.0,32.88,32.92,32.87,32.9,94951.0
2021-06-01 14:40:00,32.9,32.91,32.85,32.85,51639.0,32.9,32.91,32.85,32.85,51639.0
2021-06-01 14:45:00,32.85,32.88,32.82,32.85,58347.0,32.85,32.88,32.82,32.85,58347.0
2021-06-01 14:50:00,32.86,32.87,32.81,32.84,62634.0,32.86,32.87,32.81,32.84,62634.0
2021-06-01 14:55:00,32.84,32.86,32.81,32.83,60302.0,32.84,32.86,32.81,32.83,60302.0
2021-06-01 15:00:00,32.83,32.91,32.82,32.89,75474.0,32.83,32.91,32.82,32.89,75474.0
2021-06-01 15:05:00,32.89,32.89,32.82,32.83,99206.0,32.89,32.89,32.82,32.83,99206.0
2021-06-01 15:10:00,32.83,32.89,32.8,32.85,135059.0,32.83,32.89,32.8,32.85,135059.0
2021-06-01 15:15:00,32.84,32.85,32.74,32.79,123790.0,32.84,32.85,32.74,32.79,123790.0
2021-06-01 15:20:00,32.79,32.84,32.77,32.77,157193.0,32.79,32.84,32.77,32.77,157193.0
2021-06-01 15:25:00,32.76,32.76,32.7,32.73,235497.0,32.76,32.76,32.7,32.73,235497.0
2021-06-01 15:30:00,32.72,32.74,32.68,32.68,178565.0,32.72,32.74,32.68,32.68,178565.0
2021-06-01 15:35:00,32.69,32.78,32.68,32.77,163268.0,32.69,32.78,32.68,32.77,163268.0
2021-06-01 15:40:00,32.77,32.78,32.7,32.73,165882.0,32.77,32.78,32.7,32.73,165882.0
2021-06-01 15:45:00,32.73,32.81,32.72,32.79,210350.0,32.73,32.81,32.72,32.79,210350.0
2021-06-01 15:50:00,32.79,32.81,32.74,32.79,265674.0,32.79,32.81,32.74,32.79,265674.0
2021-06-01 15:55:00,32.78,32.79,32.72,32.77,460775.0,32.78,32.79,32.72,32.77,460775.0
2021-06-02 09:30:00,32.89,32.95,32.48,32.67,784221.0,32.89,32.95,32.48,32.67,784221.0
2021-06-02 09:35:00,32.66,32.77,32.54,32.73,398037.0,32.66,32.77,32.54,32.73,398037.0
2021-06-02 09:40:00,32.74,33.1,32.7,33.07,398608.0,32.74,33.1,32.7,33.07,398608.0
2021-06-02 09:45:00,33.07,33.27,33.0,33.21,599389.0,33.07,33.27,33.0,33.21,599389.0
2021-06-02 09:50:00,33.21,33.24,33.04,33.12,322487.0,33.21,33.24,33.04,33.12,322487.0
2021-06-02 09:55:00,33.11,33.11,32.94,32.97,292038.0,33.11,33.11,32.94,32.97,292038.0
2021-06-02 10:00:00,32.96,33.13,32.88,33.11,247705.0,32.96,33.13,32.88,33.11,247705.0
2021-06-02 10:05:00,33.11,33.17,33.0,33.12,239625.0,33.11,33.17,33.0,33.12,239625.0
2021-06-02 10:10:00,33.13,33.17,33.05,33.13,151958.0,33.13,33.17,33.05,33.13,151958.0
2021-06-02 10:15:00,33.13,33.24,33.04,33.21,193060.0,33.13,33.24,33.04,33.21,193060.0
2021-06-02 10:20:00,33.21,33.29,33.12,33.2,252229.0,33.21,33.29,33.12,33.2,252229.0
2021-06-02 10:25:00,33.2,33.24,33.15,33.16,191733.0,33.2,33.24,33.15,33.16,191733.0
2021-06-02 10:30:00,33.17,33.21,33.05,33.07,223185.0,33.17,33.21,33.05,33.07,223185.0
2021-06-02 10:35:00,33.07,33.15,32.97,33.14,230573.0,33.07,33.15,32.97,33.14,230573.0
2021-06-02 10:40:00,33.15,33.29,33.14,33.26,320168.0,33.15,33.29,33.14,33.26,320168.0
2021-06-02 10:45:00,33.26,33.27,33.17,33.25,198895.0,33.26,33.27,33.17,33.25,198895.0
2021-06-02 10:50:00,33.25,33.41,33.24,33.4,336597.0,33.25,33.41,33.24,33.4,336597.0
2021-06-02 10:55:00,33.4,33.54,33.38,33.48,493237.0,33.4,33.54,33.38,33.48,493237.0
2021-06-02 11:00:00,33.47,33.5,33.41,33.44,247579.0,33.47,33.5,33.41,33.44,247579.0
2021-06-02 11:05:00,33.43,33.47,33.36,33.37,159636.0,33.43,33.47,33.36,33.37,159636.0
2021-06-02 11:10:00,33.38,33.43,33.3,33.38,154957.0,33.38,33.43,33.3,33.38,154957.0
2021-06-02 11:15:00,33.39,33.39,33.28,33.37,126555.0,33.39,33.39,33.28,33.37,126555.0
2021-06-02 11:20:00,33.37,33.45,33.32,33.45,92855.0,33.37,33.45,33.32,33.45,92855.0
2021-06-02 11:25:00,33.45,33.47,33.41,33.45,63558.0,33.45,33.47,33.41,33.45,63558.0
2021-06-02 11:30:00,33.45,33.47,33.4,33.45,70844.0,33.45,33.47,33.4,33.45,70844.0
2021-06-02 11:35:00,33.45,33.55,33.43,33.48,120599.0,33.45,33.55,33.43,33.48,120599.0
2021-06-02 11:40:00,33.48,33.48,33.4,33.47,439822.0,33.48,33.48,33.4,33.47,439822.0
2021-06-02 11:45:00,33.48,33.54,33.45,33.47,86356.0,33.48,33.54,33.45,33.47,86356.0
2021-06-02 11:50:00,33.47,33.56,33.47,33.52,95192.0,33.47,33.56,33.47,33.52,95192.0
2021-06-02 11:55:00,33.53,33.62,33.52,33.55,133157.0,33.53,33.62,33.52,33.55,133157.0
2021-06-02 12:00:00,33.55,33.58,33.45,33.48,128335.0,33.55,33.58,33.45,33.48,128335.0
2021-06-02 12:05:00,33.49,33.52,33.39,33.4,141443.0,33.49,33.52,33.39,33.4,141443.0
2021-06-02 12:10:00,33.4,33.43,33.34,33.37,160309.0,33.4,33.43,33.34,33.37,160309.0
2021-06-02 12:15:00,33.37,33.4,33.34,33.38,144162.0,33.37,33.4,33.34,33.38,144162.0
2021-06-02 12:20:00,33.37,33.39,33.33,33.34,129935.0,33.37,33.39,33.33,33.34,129935.0
2021-06-02 12:25:00,33.34,33.36,33.26,33.33,159312.0,33.34,33.36,33.26,33.33,159312.0
2021-06-02 12:30:00,33.33,33.45,33.13,33.18,326601.0,33.33,33.45,33.13,33.18,326601.0
2021-06-02 12:35:00,33.18,33.34,33.17,33.32,149540.0,33.18,33.34,33.17,33.32,149540.0
2021-06-02 12:40:00,33.31,33.32,33.24,33.29,145055.0,33.31,33.32,33.24,33.29,145055.0
2021-06-02 12:45:00,33.3,33.45,33.29,33.41,195347.0,33.3,33.45,33.29,33.41,195347.0
2021-06-02 12:50:00,33.42,33.45,33.37,33.4,98272.0,33.42,33.45,33.37,33.4,98272.0
2021-06-02 12:55:00,33.41,33.47,33.39,33.45,110333.0,33.41,33.47,33.39,33.45,110333.0
2021-06-02 13:00:00,33.44,33.5,33.37,33.47,110014.0,33.44,33.5,33.37,33.47,110014.0
2021-06-02 13:05:00,33.47,33.56,33.45,33.55,105521.0,33.47,33.56,33.45,33.55,105521.0
2021-06-02 13:10:00,33.56,33.57,33.44,33.49,129934.0,33.56,33.57,33.44,33.49,129934.0
2021-06-02 13:15:00,33.5,33.5,33.34,33.35,119259.0,33.5,33.5,33.34,33.35,119259.0
2021-06-02 13:20:00,33.34,33.36,33.1,33.11,197619.0,33.34,33.36,33.1,33.11,197619.0
2021-06-02 13:25:00,33.11,33.18,33.08,33.09,268203.0,33.11,33.18,33.08,33.09,268203.0
2021-06-02 13:30:00,33.11,33.23,33.09,33.23,171247.0,33.11,33.23,33.09,33.23,171247.0
2021-06-02 13:35:00,33.22,33.28,33.19,33.2,149596.0,33.22,33.28,33.19,33.2,149596.0
2021-06-02 13:40:00,33.19,33.19,33.1,33.14,104241.0,33.19,33.19,33.1,33.14,104241.0
2021-06-02 13:45:00,33.15,33.16,32.95,32.98,205146.0,33.15,33.16,32.95,32.98,205146.0
2021-06-02 13:50:00,32.97,33.08,32.97,33.07,125838.0,32.97,33.08,32.97,33.07,125838.0
2021-06-02 13:55:00,33.07,33.07,33.01,33.03,148364.0,33.07,33.07,33.01,33.03,148364.0
2021-06-02 14:00:00,33.04,33.06,33.0,33.05,212566.0,33.04,33.06,33.0,33.05,212566.0
2021-06-02 14:05:00,33.05,33.1,33.02,33.07,163514.0,33.05,33.1,33.02,33.07,163514.0
2021-06-02 14:10:00,33.07,33.12,33.03,33.07,142572.0,33.07,33.12,33.03,33.07,142572.0
2021-06-02 14:15:00,33.06,33.17,33.05,33.14,108919.0,33.06,33.17,33.05,33.14,108919.0
2021-06-02 14:20:00,33.14,33.25,33.14,33.25,134976.0,33.14,33.25,33.14,33.25,134976.0
2021-06-02 14:25:00,33.26,33.29,33.23,33.23,103873.0,33.26,33.29,33.23,33.23,103873.0
2021-06-02 14:30:00,33.24,33.29,33.2,33.27,100248.0,33.24,33.29,33.2,33.27,100248.0
2021-06-02 14:35:00,33.27,33.3,33.23,33.25,119448.0,33.27,33.3,33.23,33.25,119448.0
2021-06-02 14:40:00,33.25,33.28,33.22,33.23,113075.0,33.25,33.28,33.22,33.23,113075.0
2021-06-02 14:45:00,33.24,33.25,33.21,33.23,93705.0,33.24,33.25,33.21,33.23,93705.0
2021-06-02 14:50:00,33.23,33.27,33.21,33.26,108586.0,33.23,33.27,33.21,33.26,108586.0
2021-06-02 14:55:00,33.27,33.28,33.17,33.18,103663.0,33.27,33.28,33.17,33.18,103663.0
2021-06-02 15:00:00,33.17,33.24,33.15,33.23,107979.0,33.17,33.24,33.15,33.23,107979.0
2021-06-02 15:05:00,33.23,33.25,33.2,33.22,70671.0,33.23,33.25,33.2,33.22,70671.0
2021-06-02 15:10:00,33.22,33.23,33.15,33.16,141421.0,33.22,33.23,33.15,33.16,141421.0
2021-06-02 15:15:00,33.16,33.19,33.11,33.16,148485.0,33.16,33.19,33.11,33.16,148485.0
2021-06-02 15:20:00,33.17,33.21,33.15,33.17,107354.0,33.17,33.21,33.15,33.17,107354.0
2021-06-02 15:25:00,33.17,33.2,33.14,33.14,101036.0,33.17,33.2,33.14,33.14,101036.0
2021-06-02 15:30:00,33.14,33.15,33.06,33.11,153538.0,33.14,33.15,33.06,33.11,153538.0
2021-06-02 15:35:00,33.11,33.18,33.1,33.15,149124.0,33.11,33.18,33.1,33.15,149124.0
2021-06-02 15:40:00,33.14,33.14,33.06,33.09,177894.0,33.14,33.14,33.06,33.09,177894.0
2021-06-02 15:45:00,33.08,33.1,33.04,33.07,214901.0,33.08,33.1,33.04,33.07,214901.0
2021-06-02 15:50:00,33.07,33.12,32.99,33.03,411201.0,33.07,33.12,32.99,33.03,411201.0
2021-06-02 15:55:00,33.04,33.11,33.02,33.07,456218.0,33.04,33.11,33.02,33.07,456218.0
2021-06-03 09:30:00,32.83,32.87,32.41,32.51,805267.0,32.83,32.87,32.41,32.51,805267.0
2021-06-03 09:35:00,32.52,32.53,32.09,32.19,660224.0,32.52,32.53,32.09,32.19,660224.0
2021-06-03 09:40:00,32.19,32.3,31.95,31.96,775838.0,32.19,32.3,31.95,31.96,775838.0
2021-06-03 09:45:00,31.97,32.3,31.95,32.02,365352.0,31.97,32.3,31.95,32.02,365352.0
2021-06-03 09:50:00,32.03,32.3,32.0,32.28,242229.0,32.03,32.3,32.0,32.28,242229.0
2021-06-03 09:55:00,32.28,32.35,32.22,32.32,198001.0,32.28,32.35,32.22,32.32,198001.0
2021-06-03 10:00:00,32.32,32.61,32.3,32.6,270183.0,32.32,32.61,32.3,32.6,270183.0
2021-06-03 10:05:00,32.59,32.65,32.51,32.55,317201.0,32.59,32.65,32.51,32.55,317201.0
2021-06-03 10:10:00,32.55,32.58,32.35,32.36,166063.0,32.55,32.58,32.35,32.36,166063.0
2021-06-03 10:15:00,32.36,32.38,32.23,32.28,165937.0,32.36,32.38,32.23,32.28,165937.0
2021-06-03 10:20:00,32.28,32.44,32.24,32.39,220762.0,32.28,32.44,32.24,32.39,220762.0
2021-06-03 10:25:00,32.4,32.44,32.3,32.39,112658.0,32.4,32.44,32.3,32.39,112658.0
2021-06-03 10:30:00,32.38,32.5,32.32,32.47,115720.0,32.38,32.5,32.32,32.47,115720.0
2021-06-03 10:35:00,32.47,32.5,32.4,32.46,112770.0,32.47,32.5,32.4,32.46,112770.0
2021-06-03 10:40:00,32.47,32.47,32.35,32.37,121599.0,32.47,32.47,32.35,32.37,121599.0
2021-06-03 10:45:00,32.38,32.44,32.31,32.41,118841.0,32.38,32.44,32.31,32.41,118841.0
2021-06-03 10:50:00,32.42,32.46,32.27,32.29,145774.0,32.42,32.46,32.27,32.29,145774.0
2021-06-03 10:55:00,32.29,32.33,32.2,32.28,158801.0,32.29,32.33,32.2,32.28,158801.0
2021-06-03 11:00:00,32.28,32.3,32.17,32.18,117262.0,32.28,32.3,32.17,32.18,117262.0
2021-06-03 11:05:00,32.17,32.2,32.12,32.2,147487.0,32.17,32.2,32.12,32.2,147487.0
2021-06-03 11:10:00,32.2,32.21,32.08,32.11,202648.0,32.2,32.21,32.08,32.11,202648.0
2021-06-03 11:15:00,32.11,32.12,31.97,32.0,366127.0,32.11,32.12,31.97,32.0,366127.0
2021-06-03 11:20:00,31.99,32.14,31.94,32.08,214659.0,31.99,32.14,31.94,32.08,214659.0
2021-06-03 11:25:00,32.08,32.21,32.07,32.18,156589.0,32.08,32.21,32.07,32.18,156589.0
2021-06-03 11:30:00,32.18,32.2,32.12,32.13,112697.0,32.18,32.2,32.12,32.13,112697.0
2021-06-03 11:35:00,32.13,32.28,32.12,32.27,129959.0,32.13,32.28,32.12,32.27,129959.0
2021-06-03 11:40:00,32.28,32.36,32.27,32.34,124981.0,32.28,32.36,32.27,32.34,124981.0
2021-06-03 11:45:00,32.35,32.35,32.24,32.27,99090.0,32.35,32.35,32.24,32.27,99090.0
2021-06-03 11:50:00,32.27,32.28,32.21,32.25,107221.0,32.27,32.28,32.21,32.25,107221.0
2021-06-03 11:55:00,32.25,32.32,32.24,32.31,81599.0,32.25,32.32,32.24,32.31,81599.0
2021-06-03 12:00:00,32.32,32.35,32.26,32.28,91894.0,32.32,32.35,32.26,32.28,91894.0
2021-06-03 12:05:00,32.29,32.33,32.22,32.27,91635.0,32.29,32.33,32.22,32.27,91635.0
2021-06-03 12:10:00,32.27,32.32,32.23,32.3,65533.0,32.27,32.32,32.23,32.3,65533.0
2021-06-03 12:15:00,32.3,32.33,32.27,32.31,75053.0,32.3,32.33,32.27,32.31,75053.0
2021-06-03 12:20:00,32.31,32.33,32.23,32.23,63558.0,32.31,32.33,32.23,32.23,63558.0
2021-06-03 12:25:00,32.24,32.31,32.23,32.3,50953.0,32.24,32.31,32.23,32.3,50953.0
2021-06-03 12:30:00,32.3,32.31,32.2,32.24,59605.0,32.3,32.31,32.2,32.24,59605.0
2021-06-03 12:35:00,32.24,32.26,32.17,32.18,68092.0,32.24,32.26,32.17,32.18,68092.0
2021-06-03 12:40:00,32.19,32.21,32.13,32.19,65855.0,32.19,32.21,32.13,32.19,65855.0
2021-06-03 12:45:00,32.2,32.2,32.12,32.16,68841.0,32.2,32.2,32.12,32.16,68841.0
2021-06-03 12:50:00,32.15,32.17,32.09,32.12,138590.0,32.15,32.17,32.09,32.12,138590.0
2021-06-03 12:55:00,32.11,32.22,32.11,32.2,75347.0,32.11,32.22,32.11,32.2,75347.0
2021-06-03 13:00:00,32.21,32.34,32.2,32.31,125934.0,32.21,32.34,32.2,32.31,125934.0
2021-06-03 13:05:00,32.3,32.33,32.23,32.26,61729.0,32.3,32.33,32.23,32.26,61729.0
2021-06-03 13:10:00,32.26,32.29,32.21,32.21,40993.0,32.26,32.29,32.21,32.21,40993.0
2021-06-03 13:15:00,32.2,32.26,32.19,32.23,33515.0,32.2,32.26,32.19,32.23,33515.0
2021-06-03 13:20:00,32.23,32.31,32.22,32.29,49103.0,32.23,32.31,32.22,32.29,49103.0
2021-06-03 13:25:00,32.29,32.36,32.28,32.33,119759.0,32.29,32.36,32.28,32.33,119759.0
2021-06-03 13:30:00,32.31,32.36,32.3,32.35,79413.0,32.31,32.36,32.3,32.35,79413.0
2021-06-03 13:35:00,32.36,32.39,32.34,32.34,56010.0,32.36,32.39,32.34,32.34,56010.0
2021-06-03 13:40:00,32.34,32.37,32.26,32.28,47033.0,32.34,32.37,32.26,32.28,47033.0
2021-06-03 13:45:00,32.28,32.36,32.26,32.3,72735.0,32.28,32.36,32.26,32.3,72735.0
2021-06-03 13:50:00,32.3,32.37,32.28,32.34,45749.0,32.3,32.37,32.28,32.34,45749.0
2021-06-03 13:55:00,32.33,32.44,32.33,32.42,85497.0,32.33,32.44,32.33,32.42,85497.0
2021-06-03 14:00:00,32.43,32.43,32.33,32.38,89542.0,32.43,32.43,32.33,32.38,89542.0
2021-06-03 14:05:00,32.38,32.57,32.33,32.37,453175.0,32.38,32.57,32.33,32.37,453175.0
2021-06-03 14:10:00,32.38,32.39,32.33,32.36,72760.0,32.38,32.39,32.33,32.36,72760.0
2021-06-03 14:15:00,32.37,32.37,32.23,32.27,148082.0,32.37,32.37,32.23,32.27,148082.0
2021-06-03 14:20:00,32.27,32.27,32.14,32.16,82111.0,32.27,32.27,32.14,32.16,82111.0
2021-06-03 14:25:00,32.15,32.25,32.15,32.23,65164.0,32.15,32.25,32.15,32.23,65164.0
2021-06-03 14:30:00,32.25,32.27,32.23,32.27,43779.0,32.25,32.27,32.23,32.27,43779.0
2021-06-03 14:35:00,32.27,32.31,32.12,32.13,91407.0,32.27,32.31,32.12,32.13,91407.0
2021-06-03 14:40:00,32.13,32.2,32.11,32.2,100957.0,32.13,32.2,32.11,32.2,100957.0
2021-06-03 14:45:00,32.2,32.22,32.14,32.2,69455.0,32.2,32.22,32.14,32.2,69455.0
2021-06-03 14:50:00,32.2,32.21,32.16,32.18,97194.0,32.2,32.21,32.16,32.18,97194.0
2021-06-03 14:55:00,32.18,32.24,32.17,32.19,53106.0,32.18,32.24,32.17,32.19,53106.0
2021-06-03 15:00:00,32.19,32.25,32.18,32.21,47726.0,32.19,32.25,32.18,32.21,47726.0
2021-06-03 15:05:00,32.2,32.23,32.19,32.21,54098.0,32.2,32.23,32.19,32.21,54098.0
2021-06-03 15:10:00,32.21,32.28,32.21,32.27,107474.0,32.21,32.28,32.21,32.27,107474.0
2021-06-03 15:15:00,32.27,32.33,32.26,32.27,93655.0,32.27,32.33,32.26,32.27,93655.0
2021-06-03 15:20:00,32.26,32.32,32.21,32.31,71031.0,32.26,32.32,32.21,32.31,71031.0
2021-06-03 15:25:00,32.32,32.33,32.28,32.33,87797.0,32.32,32.33,32.28,32.33,87797.0
2021-06-03 15:30:00,32.32,32.34,32.26,32.3,105764.0,32.32,32.34,32.26,32.3,105764.0
2021-06-03 15:35:00,32.31,32.35,32.29,32.32,105795.0,32.31,32.35,32.29,32.32,105795.0
2021-06-03 15:40:00,32.33,32.33,32.21,32.22,117473.0,32.33,32.33,32.21,32.22,117473.0
2021-06-03 15:45:00,32.22,32.24,32.18,32.21,211223.0,32.22,32.24,32.18,32.21,211223.0
2021-06-03 15:50:00,32.22,32.27,32.15,32.16,215087.0,32.22,32.27,32.15,32.16,215087.0
2021-06-03 15:55:00,32.16,32.22,32.11,32.19,602769.0,32.16,32.22,32.11,32.19,602769.0
2021-06-04 09:30:00,32.37,32.59,32.23,32.5,475341.0,32.37,32.59,32.23,32.5,475341.0
2021-06-04 09:35:00,32.49,32.6,32.36,32.52,468744.0,32.49,32.6,32.36,32.52,468744.0
2021-06-04 09:40:00,32.51,32.63,32.42,32.47,284837.0,32.51,32.63,32.42,32.47,284837.0
2021-06-04 09:45:00,32.48,32.54,32.24,32.27,309332.0,32.48,32.54,32.24,32.27,309332.0
2021-06-04 09:50:00,32.27,32.34,32.18,32.19,280928.0,32.27,32.34,32.18,32.19,280928.0
2021-06-04 09:55:00,32.19,32.24,32.15,32.2,250823.0,32.19,32.24,32.15,32.2,250823.0
2021-06-04 10:00:00,32.2,32.2,32.02,32.07,347721.0,32.2,32.2,32.02,32.07,347721.0
2021-06-04 10:05:00,32.07,32.13,32.01,32.02,256927.0,32.07,32.13,32.01,32.02,256927.0
2021-06-04 10:10:00,32.01,32.09,31.74,31.75,510166.0,32.01,32.09,31.74,31.75,510166.0
2021-06-04 10:15:00,31.75,31.91,31.7,31.9,471124.0,31.75,31.91,31.7,31.9,471124.0
2021-06-04 10:20:00,31.89,32.0,31.84,32.0,256795.0,31.89,32.0,31.84,32.0,256795.0
2021-06-04 10:25:00,32.0,32.03,31.87,32.01,251991.0,32.0,32.03,31.87,32.01,251991.0
2021-06-04 10:30:00,32.01,32.19,31.99,32.18,215295.0,32.01,32.19,31.99,32.18,215295.0
2021-06-04 10:35:00,32.19,32.26,32.08,32.12,314860.0,32.19,32.26,32.08,32.12,314860.0
2021-06-04 10:40:00,32.12,32.13,32.04,32.07,215235.0,32.12,32.13,32.04,32.07,215235.0
2021-06-04 10:45:00,32.07,32.17,32.01,32.14,150079.0,32.07,32.17,32.01,32.14,150079.0
2021-06-04 10:50:00,32.13,32.17,32.05,32.05,123467.0,32.13,32.17,32.05,32.05,123467.0
2021-06-04 10:55:00,32.06,32.15,32.06,32.15,69925.0,32.06,32.15,32.06,32.15,69925.0
2021-06-04 11:00:00,32.14,32.23,32.13,32.19,124728.0,32.14,32.23,32.13,32.19,124728.0
2021-06-04 11:05:00,32.2,32.3,32.2,32.27,141704.0,32.2,32.3,32.2,32.27,141704.0
2021-06-04 11:10:00,32.27,32.34,32.27,32.28,145111.0,32.27,32.34,32.27,32.28,145111.0
2021-06-04 11:15:00,32.28,32.33,32.24,32.28,138807.0,32.28,32.33,32.24,32.28,138807.0
2021-06-04 11:20:00,32.28,32.35,32.28,32.33,83954.0,32.28,32.35,32.28,32.33,83954.0
2021-06-04 11:25:00,32.32,32.33,32.2,32.22,113318.0,32.32,32.33,32.2,32.22,113318.0
2021-06-04 11:30:00,32.22,32.26,32.19,32.23,64266.0,32.22,32.26,32.19,32.23,64266.0
2021-06-04 11:35:00,32.23,32.32,32.22,32.3,132471.0,32.23,32.32,32.22,32.3,132471.0
2021-06-04 11:40:00,32.32,32.32,32.2,32.2,66712.0,32.32,32.32,32.2,32.2,66712.0
2021-06-04 11:45:00,32.2,32.25,32.17,32.19,67133.0,32.2,32.25,32.17,32.19,67133.0
2021-06-04 11:50:00,32.19,32.26,32.17,32.24,84927.0,32.19,32.26,32.17,32.24,84927.0
2021-06-04 11:55:00,32.25,32.25,32.18,32.22,96795.0,32.25,32.25,32.18,32.22,96795.0
2021-06-04 12:00:00,32.21,32.3,32.21,32.27,75909.0,32.21,32.3,32.21,32.27,75909.0
2021-06-04 12:05:00,32.28,32.3,32.25,32.3,42649.0,32.28,32.3,32.25,32.3,42649.0
2021-06-04 12:10:00,32.3,32.34,32.3,32.34,64637.0,32.3,32.34,32.3,32.34,64637.0
2021-06-04 12:15:00,32.34,32.37,32.31,32.32,65035.0,32.34,32.37,32.31,32.32,65035.0
2021-06-04 12:20:00,32.32,32.33,32.28,32.32,41956.0,32.32,32.33,32.28,32.32,41956.0
2021-06-04 12:25:00,32.32,32.38,32.31,32.34,92637.0,32.32,32.38,32.31,32.34,92637.0
2021-06-04 12:30:00,32.34,32.35,32.29,32.33,53466.0,32.34,32.35,32.29,32.33,53466.0
2021-06-04 12:35:00,32.33,32.36,32.31,32.33,31713.0,32.33,32.36,32.31,32.33,31713.0
2021-06-04 12:40:00,32.32,32.34,32.29,32.3,50057.0,32.32,32.34,32.29,32.3,50057.0
2021-06-04 12:45:00,32.31,32.37,32.31,32.33,66190.0,32.31,32.37,32.31,32.33,66190.0
2021-06-04 12:50:00,32.33,32.4,32.32,32.4,74026.0,32.33,32.4,32.32,32.4,74026.0
2021-06-04 12:55:00,32.39,32.43,32.38,32.42,98001.0,32.39,32.43,32.38,32.42,98001.0
2021-06-04 13:00:00,32.43,32.46,32.41,32.46,58082.0,32.43,32.46,32.41,32.46,58082.0
2021-06-04 13:05:00,32.46,32.49,32.39,32.41,80110.0,32.46,32.49,32.39,32.41,80110.0
2021-06-04 13:10:00,32.42,32.46,32.41,32.46,50410.0,32.42,32.46,32.41,32.46,50410.0
2021-06-04 13:15:00,32.45,32.47,32.37,32.4,75206.0,32.45,32.47,32.37,32.4,75206.0
2021-06-04 13:20:00,32.4,32.4,32.3,32.32,79882.0,32.4,32.4,32.3,32.32,79882.0
2021-06-04 13:25:00,32.32,32.34,32.3,32.32,55150.0,32.32,32.34,32.3,32.32,55150.0
2021-06-04 13:30:00,32.33,32.34,32.27,32.29,73745.0,32.33,32.34,32.27,32.29,73745.0
2021-06-04 13:35:00,32.29,32.37,32.27,32.33,62212.0,32.29,32.37,32.27,32.33,62212.0
2021-06-04 13:40:00,32.34,32.38,32.31,32.38,43004.0,32.34,32.38,32.31,32.38,43004.0
2021-06-04 13:45:00,32.38,32.39,32.34,32.35,33914.0,32.38,32.39,32.34,32.35,33914.0
2021-06-04 13:50:00,32.34,32.36,32.31,32.35,32621.0,32.34,32.36,32.31,32.35,32621.0
2021-06-04 13:55:00,32.34,32.63,32.34,32.49,424210.0,32.34,32.63,32.34,32.49,424210.0
2021-06-04 14:00:00,32.49,32.49,32.32,32.36,121856.0,32.49,32.49,32.32,32.36,121856.0
2021-06-04 14:05:00,32.36,32.38,32.29,32.3,102877.0,32.36,32.38,32.29,32.3,102877.0
2021-06-04 14:10:00,32.3,32.32,32.18,32.19,132970.0,32.3,32.32,32.18,32.19,132970.0
2021-06-04 14:15:00,32.19,32.22,32.15,32.19,100235.0,32.19,32.22,32.15,32.19,100235.0
2021-06-04 14:20:00,32.2,32.27,32.19,32.26,76604.0,32.2,32.27,32.19,32.26,76604.0
2021-06-04 14:25:00,32.26,32.27,32.21,32.23,67389.0,32.26,32.27,32.21,32.23,67389.0
2021-06-04 14:30:00,32.23,32.29,32.22,32.25,65933.0,32.23,32.29,32.22,32.25,65933.0
2021-06-04 14:35:00,32.26,32.28,32.23,32.26,49453.0,32.26,32.28,32.23,32.26,49453.0
2021-06-04 14:40:00,32.27,32.34,32.26,32.3,81037.0,32.27,32.34,32.26,32.3,81037.0
2021-06-04 14:45:00,32.29,32.3,32.26,32.29,39455.0,32.29,32.3,32.26,32.29,39455.0
2021-06-04 14:50:00,32.29,32.3,32.23,32.25,54312.0,32.29,32.3,32.23,32.25,54312.0
2021-06-04 14:55:00,32.26,32.3,32.25,32.25,60771.0,32.26,32.3,32.25,32.25,60771.0
2021-06-04 15:00:00,32.26,32.27,32.18,32.19,47151.0,32.26,32.27,32.18,32.19,47151.0
2021-06-04 15:05:00,32.19,32.22,32.17,32.21,52329.0,32.19,32.22,32.17,32.21,52329.0
2021-06-04 15:10:00,32.21,32.23,32.17,32.21,55963.0,32.21,32.23,32.17,32.21,55963.0
2021-06-04 15:15:00,32.2,32.22,32.16,32.22,62515.0,32.2,32.22,32.16,32.22,62515.0
2021-06-04 15:20:00,32.21,32.22,32.19,32.2,60232.0,32.21,32.22,32.19,32.2,60232.0
2021-06-04 15:25:00,32.2,32.23,32.17,32.2,57959.0,32.2,32.23,32.17,32.2,57959.0
2021-06-04 15:30:00,32.2,32.24,32.18,32.22,75229.0,32.2,32.24,32.18,32.22,75229.0
2021-06-04 15:35:00,32.22,32.27,32.18,32.26,134309.0,32.22,32.27,32.18,32.26,134309.0
2021-06-04 15:40:00,32.26,32.27,32.2,32.22,68515.0,32.26,32.27,32.2,32.22,68515.0
2021-06-04 15:45:00,32.22,32.22,32.19,32.21,105269.0,32.22,32.22,32.19,32.21,105269.0
2021-06-04 15:50:00,32.21,32.22,32.16,32.18,172934.0,32.21,32.22,32.16,32.18,172934.0
2021-06-04 15:55:00,32.17,32.17,32.12,32.12,287322.0,32.17,32.17,32.12,32.12,287322.0
2021-06-07 09:30:00,32.4,32.64,32.34,32.52,563604.0,32.4,32.64,32.34,32.52,563604.0
2021-06-07 09:35:00,32.52,32.66,32.39,32.56,357127.0,32.52,32.66,32.39,32.56,357127.0
2021-06-07 09:40:00,32.57,32.8,32.54,32.77,562393.0,32.57,32.8,32.54,32.77,562393.0
2021-06-07 09:45:00,32.78,33.08,32.78,33.07,514780.0,32.78,33.08,32.78,33.07,514780.0
2021-06-07 09:50:00,33.07,33.12,32.77,32.83,568061.0,33.07,33.12,32.77,32.83,568061.0
2021-06-07 09:55:00,32.83,33.02,32.83,32.92,501715.0,32.83,33.02,32.83,32.92,501715.0
2021-06-07 10:00:00,32.93,32.96,32.8,32.85,227526.0,32.93,32.96,32.8,32.85,227526.0
2021-06-07 10:05:00,32.85,33.0,32.83,32.96,191748.0,32.85,33.0,32.83,32.96,191748.0
2021-06-07 10:10:00,32.96,33.06,32.91,33.05,305735.0,32.96,33.06,32.91,33.05,305735.0
2021-06-07 10:15:00,33.04,33.14,32.96,33.04,348408.0,33.04,33.14,32.96,33.04,348408.0
2021-06-07 10:20:00,33.04,33.21,33.04,33.21,338517.0,33.04,33.21,33.04,33.21,338517.0
2021-06-07 10:25:00,33.21,33.29,33.16,33.28,315313.0,33.21,33.29,33.16,33.28,315313.0
2021-06-07 10:30:00,33.27,33.29,33.14,33.16,365884.0,33.27,33.29,33.14,33.16,365884.0
2021-06-07 10:35:00,33.16,33.35,33.14,33.32,333770.0,33.16,33.35,33.14,33.32,333770.0
2021-06-07 10:40:00,33.32,33.42,33.3,33.33,343908.0,33.32,33.42,33.3,33.33,343908.0
2021-06-07 10:45:00,33.33,33.35,33.19,33.21,340936.0,33.33,33.35,33.19,33.21,340936.0
2021-06-07 10:50:00,33.22,33.24,33.11,33.15,280284.0,33.22,33.24,33.11,33.15,280284.0
2021-06-07 10:55:00,33.16,33.31,33.14,33.3,220930.0,33.16,33.31,33.14,33.3,220930.0
2021-06-07 11:00:00,33.3,33.39,33.29,33.33,183539.0,33.3,33.39,33.29,33.33,183539.0
2021-06-07 11:05:00,33.32,33.42,33.3,33.41,260484.0,33.32,33.42,33.3,33.41,260484.0
2021-06-07 11:10:00,33.41,33.45,33.36,33.45,267016.0,33.41,33.45,33.36,33.45,267016.0
2021-06-07 11:15:00,33.45,33.47,33.3,33.31,288098.0,33.45,33.47,33.3,33.31,288098.0
2021-06-07 11:20:00,33.31,33.35,33.27,33.3,194271.0,33.31,33.35,33.27,33.3,194271.0
2021-06-07 11:25:00,33.29,33.3,33.12,33.18,458545.0,33.29,33.3,33.12,33.18,458545.0
2021-06-07 11:30:00,33.18,33.33,33.17,33.29,251934.0,33.18,33.33,33.17,33.29,251934.0
2021-06-07 11:35:00,33.3,33.34,33.22,33.27,167086.0,33.3,33.34,33.22,33.27,167086.0
2021-06-07 11:40:00,33.28,33.29,33.22,33.28,92663.0,33.28,33.29,33.22,33.28,92663.0
2021-06-07 11:45:00,33.29,33.32,33.21,33.24,79694.0,33.29,33.32,33.21,33.24,79694.0
2021-06-07 11:50:00,33.24,33.25,33.19,33.22,95640.0,33.24,33.25,33.19,33.22,95640.0
2021-06-07 11:55:00,33.22,33.25,33.2,33.22,83555.0,33.22,33.25,33.2,33.22,83555.0
2021-06-07 12:00:00,33.22,33.24,33.16,33.19,82682.0,33.22,33.24,33.16,33.19,82682.0
2021-06-07 12:05:00,33.2,33.23,33.18,33.2,113700.0,33.2,33.23,33.18,33.2,113700.0
2021-06-07 12:10:00,33.2,33.28,33.19,33.25,138365.0,33.2,33.28,33.19,33.25,138365.0
2021-06-07 12:15:00,33.24,33.33,33.24,33.31,93216.0,33.24,33.33,33.24,33.31,93216.0
2021-06-07 12:20:00,33.32,33.33,33.28,33.29,82791.0,33.32,33.33,33.28,33.29,82791.0
2021-06-07 12:25:00,33.3,33.3,33.21,33.24,123272.0,33.3,33.3,33.21,33.24,123272.0
2021-06-07 12:30:00,33.24,33.26,33.22,33.23,62802.0,33.24,33.26,33.22,33.23,62802.0
2021-06-07 12:35:00,33.23,33.27,33.21,33.27,116452.0,33.23,33.27,33.21,33.27,116452.0
2021-06-07 12:40:00,33.27,33.32,33.26,33.28,86514.0,33.27,33.32,33.26,33.28,86514.0
2021-06-07 12:45:00,33.28,33.33,33.23,33.24,64952.0,33.28,33.33,33.23,33.24,64952.0
2021-06-07 12:50:00,33.24,33.3,33.23,33.25,53031.0,33.24,33.3,33.23,33.25,53031.0
2021-06-07 12:55:00,33.25,33.27,33.23,33.26,71633.0,33.25,33.27,33.23,33.26,71633.0
2021-06-07 13:00:00,33.27,33.28,33.19,33.19,63367.0,33.27,33.28,33.19,33.19,63367.0
2021-06-07 13:05:00,33.2,33.22,33.17,33.2,93335.0,33.2,33.22,33.17,33.2,93335.0
2021-06-07 13:10:00,33.21,33.23,33.13,33.17,84596.0,33.21,33.23,33.13,33.17,84596.0
2021-06-07 13:15:00,33.18,33.21,33.15,33.16,110419.0,33.18,33.21,33.15,33.16,110419.0
2021-06-07 13:20:00,33.16,33.16,33.04,33.06,170933.0,33.16,33.16,33.04,33.06,170933.0
2021-06-07 13:25:00,33.07,33.11,33.03,33.04,132376.0,33.07,33.11,33.03,33.04,132376.0
2021-06-07 13:30:00,33.04,33.04,32.96,32.98,202255.0,33.04,33.04,32.96,32.98,202255.0
2021-06-07 13:35:00,32.99,33.04,32.94,32.96,116223.0,32.99,33.04,32.94,32.96,116223.0
2021-06-07 13:40:00,32.95,32.99,32.93,32.97,71363.0,32.95,32.99,32.93,32.97,71363.0
2021-06-07 13:45:00,32.97,33.06,32.96,33.02,110180.0,32.97,33.06,32.96,33.02,110180.0
2021-06-07 13:50:00,33.02,33.04,32.97,32.97,65977.0,33.02,33.04,32.97,32.97,65977.0
2021-06-07 13:55:00,32.98,32.98,32.86,32.86,130870.0,32.98,32.98,32.86,32.86,130870.0
2021-06-07 14:00:00,32.86,32.93,32.84,32.86,94615.0,32.86,32.93,32.84,32.86,94615.0
2021-06-07 14:05:00,32.86,32.86,32.83,32.84,60669.0,32.86,32.86,32.83,32.84,60669.0
2021-06-07 14:10:00,32.85,32.93,32.84,32.93,88723.0,32.85,32.93,32.84,32.93,88723.0
2021-06-07 14:15:00,32.93,32.94,32.9,32.9,34614.0,32.93,32.94,32.9,32.9,34614.0
2021-06-07 14:20:00,32.91,32.94,32.88,32.88,56440.0,32.91,32.94,32.88,32.88,56440.0
2021-06-07 14:25:00,32.88,32.95,32.88,32.95,106977.0,32.88,32.95,32.88,32.95,106977.0
2021-06-07 14:30:00,32.94,32.96,32.91,32.96,61035.0,32.94,32.96,32.91,32.96,61035.0
2021-06-07 14:35:00,32.96,33.02,32.96,33.02,63780.0,32.96,33.02,32.96,33.02,63780.0
2021-06-07 14:40:00,33.01,33.02,32.94,32.95,87399.0,33.01,33.02,32.94,32.95,87399.0
2021-06-07 14:45:00,32.95,32.98,32.93,32.94,50875.0,32.95,32.98,32.93,32.94,50875.0
2021-06-07 14:50:00,32.95,33.0,32.94,32.98,110209.0,32.95,33.0,32.94,32.98,110209.0
2021-06-07 14:55:00,32.97,32.99,32.94,32.96,89130.0,32.97,32.99,32.94,32.96,89130.0
2021-06-07 15:00:00,32.96,33.03,32.96,33.01,86757.0,32.96,33.03,32.96,33.01,86757.0
2021-06-07 15:05:00,33.02,33.03,32.99,33.0,82979.0,33.02,33.03,32.99,33.0,82979.0
2021-06-07 15:10:00,33.0,33.0,32.96,32.98,71182.0,33.0,33.0,32.96,32.98,71182.0
2021-06-07 15:15:00,32.97,33.07,32.97,33.02,110013.0,32.97,33.07,32.97,33.02,110013.0
2021-06-07 15:20:00,33.03,33.03,33.0,33.01,58066.0,33.03,33.03,33.0,33.01,58066.0
2021-06-07 15:25:00,33.02,33.03,32.97,32.99,120564.0,33.02,33.03,32.97,32.99,120564.0
2021-06-07 15:30:00,32.99,33.04,32.95,32.95,150509.0,32.99,33.04,32.95,32.95,150509.0
2021-06-07 15:35:00,32.95,32.96,32.88,32.89,111843.0,32.95,32.96,32.88,32.89,111843.0
2021-06-07 15:40:00,32.88,32.95,32.87,32.94,116713.0,32.88,32.95,32.87,32.94,116713.0
2021-06-07 15:45:00,32.94,33.03,32.93,33.0,214559.0,32.94,33.03,32.93,33.0,214559.0
2021-06-07 15:50:00,33.01,33.07,32.99,33.07,309827.0,33.01,33.07,32.99,33.07,309827.0
2021-06-07 15:55:00,33.07,33.12,33.04,33.12,456223.0,33.07,33.12,33.04,33.12,456223.0
2021-06-08 09:30:00,33.45,33.5,33.1,33.26,624182.0,33.45,33.5,33.1,33.26,624182.0
2021-06-08 09:35:00,33.26,33.3,33.16,33.23,268839.0,33.26,33.3,33.16,33.23,268839.0
2021-06-08 09:40:00,33.22,33.39,33.12,33.38,364796.0,33.22,33.39,33.12,33.38,364796.0
2021-06-08 09:45:00,33.39,33.39,33.26,33.3,216706.0,33.39,33.39,33.26,33.3,216706.0
2021-06-08 09:50:00,33.3,33.33,33.18,33.28,176008.0,33.3,33.33,33.18,33.28,176008.0
2021-06-08 09:55:00,33.28,33.45,33.26,33.43,186581.0,33.28,33.45,33.26,33.43,186581.0
2021-06-08 10:00:00,33.43,33.63,33.43,33.58,422340.0,33.43,33.63,33.43,33.58,422340.0
2021-06-08 10:05:00,33.57,33.7,33.54,33.63,350248.0,33.57,33.7,33.54,33.63,350248.0
2021-06-08 10:10:00,33.62,33.79,33.61,33.77,325283.0,33.62,33.79,33.61,33.77,325283.0
2021-06-08 10:15:00,33.77,33.77,33.67,33.75,299607.0,33.77,33.77,33.67,33.75,299607.0
2021-06-08 10:20:00,33.75,33.76,33.63,33.67,143406.0,33.75,33.76,33.63,33.67,143406.0
2021-06-08 10:25:00,33.67,33.78,33.67,33.76,185186.0,33.67,33.78,33.67,33.76,185186.0
2021-06-08 10:30:00,33.77,33.79,33.66,33.72,207631.0,33.77,33.79,33.66,33.72,207631.0
2021-06-08 10:35:00,33.73,33.79,33.64,33.75,189130.0,33.73,33.79,33.64,33.75,189130.0
2021-06-08 10:40:00,33.75,33.86,33.71,33.78,201193.0,33.75,33.86,33.71,33.78,201193.0
2021-06-08 10:45:00,33.79,33.81,33.71,33.72,145760.0,33.79,33.81,33.71,33.72,145760.0
2021-06-08 10:50:00,33.72,33.75,33.63,33.68,247934.0,33.72,33.75,33.63,33.68,247934.0
2021-06-08 10:55:00,33.7,33.73,33.59,33.62,176177.0,33.7,33.73,33.59,33.62,176177.0
2021-06-08 11:00:00,33.62,33.7,33.56,33.65,194914.0,33.62,33.7,33.56,33.65,194914.0
2021-06-08 11:05:00,33.65,33.66,33.6,33.65,142658.0,33.65,33.66,33.6,33.65,142658.0
2021-06-08 11:10:00,33.65,33.65,33.4,33.41,199698.0,33.65,33.65,33.4,33.41,199698.0
2021-06-08 11:15:00,33.4,33.49,33.35,33.37,214030.0,33.4,33.49,33.35,33.37,214030.0
2021-06-08 11:20:00,33.36,33.4,33.27,33.36,242923.0,33.36,33.4,33.27,33.36,242923.0
2021-06-08 11:25:00,33.36,33.42,33.32,33.38,244116.0,33.36,33.42,33.32,33.38,244116.0
2021-06-08 11:30:00,33.38,33.43,33.35,33.41,153962.0,33.38,33.43,33.35,33.41,153962.0
2021-06-08 11:35:00,33.4,33.49,33.4,33.44,125577.0,33.4,33.49,33.4,33.44,125577.0
2021-06-08 11:40:00,33.43,33.48,33.38,33.44,183297.0,33.43,33.48,33.38,33.44,183297.0
2021-06-08 11:45:00,33.43,33.5,33.41,33.49,93006.0,33.43,33.5,33.41,33.49,93006.0
2021-06-08 11:50:00,33.5,33.53,33.41,33.48,149812.0,33.5,33.53,33.41,33.48,149812.0
2021-06-08 11:55:00,33.46,33.54,33.44,33.54,135222.0,33.46,33.54,33.44,33.54,135222.0
2021-06-08 12:00:00,33.53,33.56,33.46,33.48,115902.0,33.53,33.56,33.46,33.48,115902.0
2021-06-08 12:05:00,33.48,33.55,33.47,33.54,302188.0,33.48,33.55,33.47,33.54,302188.0
2021-06-08 12:10:00,33.54,33.62,33.52,33.61,180480.0,33.54,33.62,33.52,33.61,180480.0
2021-06-08 12:15:00,33.61,33.62,33.53,33.54,100292.0,33.61,33.62,33.53,33.54,100292.0
2021-06-08 12:20:00,33.54,33.56,33.44,33.49,118398.0,33.54,33.56,33.44,33.49,118398.0
2021-06-08 12:25:00,33.49,33.55,33.47,33.54,76974.0,33.49,33.55,33.47,33.54,76974.0
2021-06-08 12:30:00,33.54,33.58,33.51,33.56,83067.0,33.54,33.58,33.51,33.56,83067.0
2021-06-08 12:35:00,33.55,33.61,33.54,33.58,62237.0,33.55,33.61,33.54,33.58,62237.0
2021-06-08 12:40:00,33.59,33.62,33.57,33.59,63522.0,33.59,33.62,33.57,33.59,63522.0
2021-06-08 12:45:00,33.59,33.61,33.55,33.61,49215.0,33.59,33.61,33.55,33.61,49215.0
2021-06-08 12:50:00,33.62,33.64,33.54,33.55,37831.0,33.62,33.64,33.54,33.55,37831.0
2021-06-08 12:55:00,33.54,33.6,33.54,33.58,50028.0,33.54,33.6,33.54,33.58,50028.0
2021-06-08 13:00:00,33.58,33.63,33.58,33.62,59817.0,33.58,33.63,33.58,33.62,59817.0
2021-06-08 13:05:00,33.61,33.64,33.59,33.64,34184.0,33.61,33.64,33.59,33.64,34184.0
2021-06-08 13:10:00,33.64,33.65,33.62,33.63,56363.0,33.64,33.65,33.62,33.63,56363.0
2021-06-08 13:15:00,33.63,33.68,33.62,33.68,61143.0,33.63,33.68,33.62,33.68,61143.0
2021-06-08 13:20:00,33.68,33.72,33.63,33.72,114181.0,33.68,33.72,33.63,33.72,114181.0
2021-06-08 13:25:00,33.72,33.75,33.7,33.7,86850.0,33.72,33.75,33.7,33.7,86850.0
2021-06-08 13:30:00,33.69,33.77,33.69,33.76,107255.0,33.69,33.77,33.69,33.76,107255.0
2021-06-08 13:35:00,33.76,33.77,33.73,33.76,71043.0,33.76,33.77,33.73,33.76,71043.0
2021-06-08 13:40:00,33.75,33.78,33.74,33.76,77139.0,33.75,33.78,33.74,33.76,77139.0
2021-06-08 13:45:00,33.76,33.79,33.7,33.71,96884.0,33.76,33.79,33.7,33.71,96884.0
2021-06-08 13:50:00,33.71,33.76,33.67,33.73,261057.0,33.71,33.76,33.67,33.73,261057.0
2021-06-08 13:55:00,33.73,33.73,33.66,33.69,165522.0,33.73,33.73,33.66,33.69,165522.0
2021-06-08 14:00:00,33.69,33.75,33.67,33.73,61395.0,33.69,33.75,33.67,33.73,61395.0
2021-06-08 14:05:00,33.72,33.78,33.72,33.78,87310.0,33.72,33.78,33.72,33.78,87310.0
2021-06-08 14:10:00,33.79,33.81,33.76,33.77,106483.0,33.79,33.81,33.76,33.77,106483.0
2021-06-08 14:15:00,33.78,33.81,33.76,33.78,70521.0,33.78,33.81,33.76,33.78,70521.0
2021-06-08 14:20:00,33.78,33.78,33.71,33.76,112716.0,33.78,33.78,33.71,33.76,112716.0
2021-06-08 14:25:00,33.76,33.77,33.74,33.77,55492.0,33.76,33.77,33.74,33.77,55492.0
2021-06-08 14:30:00,33.76,33.76,33.73,33.73,60640.0,33.76,33.76,33.73,33.73,60640.0
2021-06-08 14:35:00,33.74,33.74,33.67,33.72,194879.0,33.74,33.74,33.67,33.72,194879.0
2021-06-08 14:40:00,33.71,33.78,33.69,33.77,98045.0,33.71,33.78,33.69,33.77,98045.0
2021-06-08 14:45:00,33.77,33.84,33.77,33.8,167998.0,33.77,33.84,33.77,33.8,167998.0
2021-06-08 14:50:00,33.81,33.82,33.78,33.8,74178.0,33.81,33.82,33.78,33.8,74178.0
2021-06-08 14:55:00,33.8,33.85,33.79,33.81,69591.0,33.8,33.85,33.79,33.81,69591.0
2021-06-08 15:00:00,33.82,33.86,33.78,33.8,104933.0,33.82,33.86,33.78,33.8,104933.0
2021-06-08 15:05:00,33.8,33.93,33.73,33.78,401593.0,33.8,33.93,33.73,33.78,401593.0
2021-06-08 15:10:00,33.79,33.82,33.75,33.75,70928.0,33.79,33.82,33.75,33.75,70928.0
2021-06-08 15:15:00,33.75,33.76,33.67,33.69,130539.0,33.75,33.76,33.67,33.69,130539.0
2021-06-08 15:20:00,33.68,33.74,33.66,33.68,152766.0,33.68,33.74,33.66,33.68,152766.0
2021-06-08 15:25:00,33.68,33.7,33.65,33.7,102036.0,33.68,33.7,33.65,33.7,102036.0
2021-06-08 15:30:00,33.69,33.78,33.69,33.76,138701.0,33.69,33.78,33.69,33.76,138701.0
2021-06-08 15:35:00,33.76,33.77,33.72,33.76,87924.0,33.76,33.77,33.72,33.76,87924.0
2021-06-08 15:40:00,33.77,33.78,33.72,33.75,101567.0,33.77,33.78,33.72,33.75,101567.0
2021-06-08 15:45:00,33.75,33.76,33.69,33.7,117494.0,33.75,33.76,33.69,33.7,117494.0
2021-06-08 15:50:00,33.7,33.78,33.7,33.73,335696.0,33.7,33.78,33.7,33.73,335696.0
2021-06-08 15:55:00,33.73,33.74,33.68,33.71,454864.0,33.73,33.74,33.68,33.71,454864.0
2021-06-09 09:30:00,33.91,33.95,33.7,33.9,552084.0,33.91,33.95,33.7,33.9,552084.0
2021-06-09 09:35:00,33.9,33.91,33.52,33.53,427070.0,33.9,33.91,33.52,33.53,427070.0
2021-06-09 09:40:00,33.52,33.83,33.45,33.8,480814.0,33.52,33.83,33.45,33.8,480814.0
2021-06-09 09:45:00,33.8,33.93,33.73,33.74,401802.0,33.8,33.93,33.73,33.74,401802.0
2021-06-09 09:50:00,33.73,33.76,33.53,33.55,250267.0,33.73,33.76,33.53,33.55,250267.0
2021-06-09 09:55:00,33.55,33.74,33.54,33.66,277523.0,33.55,33.74,33.54,33.66,277523.0
2021-06-09 10:00:00,33.67,33.73,33.56,33.56,241784.0,33.67,33.73,33.56,33.56,241784.0
2021-06-09 10:05:00,33.56,33.69,33.55,33.66,207263.0,33.56,33.69,33.55,33.66,207263.0
2021-06-09 10:10:00,33.66,33.68,33.56,33.57,205690.0,33.66,33.68,33.56,33.57,205690.0
2021-06-09 10:15:00,33.57,33.58,33.23,33.3,655431.0,33.57,33.58,33.23,33.3,655431.0
2021-06-09 10:20:00,33.3,33.37,33.26,33.35,309402.0,33.3,33.37,33.26,33.35,309402.0
2021-06-09 10:25:00,33.34,33.49,33.33,33.45,251995.0,33.34,33.49,33.33,33.45,251995.0
2021-06-09 10:30:00,33.44,33.45,33.32,33.39,240499.0,33.44,33.45,33.32,33.39,240499.0
2021-06-09 10:35:00,33.4,33.47,33.37,33.46,120614.0,33.4,33.47,33.37,33.46,120614.0
2021-06-09 10:40:00,33.47,33.47,33.36,33.41,149331.0,33.47,33.47,33.36,33.41,149331.0
2021-06-09 10:45:00,33.41,33.42,33.13,33.16,347833.0,33.41,33.42,33.13,33.16,347833.0
2021-06-09 10:50:00,33.16,33.31,33.15,33.24,176551.0,33.16,33.31,33.15,33.24,176551.0
2021-06-09 10:55:00,33.24,33.3,33.2,33.21,138844.0,33.24,33.3,33.2,33.21,138844.0
2021-06-09 11:00:00,33.2,33.27,33.2,33.23,101380.0,33.2,33.27,33.2,33.23,101380.0
2021-06-09 11:05:00,33.23,33.26,33.15,33.2,169483.0,33.23,33.26,33.15,33.2,169483.0
2021-06-09 11:10:00,33.2,33.26,33.19,33.24,84069.0,33.2,33.26,33.19,33.24,84069.0
2021-06-09 11:15:00,33.25,33.26,33.15,33.19,185233.0,33.25,33.26,33.15,33.19,185233.0
2021-06-09 11:20:00,33.2,33.22,33.15,33.2,168758.0,33.2,33.22,33.15,33.2,168758.0
2021-06-09 11:25:00,33.2,33.21,33.1,33.18,135771.0,33.2,33.21,33.1,33.18,135771.0
2021-06-09 11:30:00,33.18,33.21,33.13,33.2,107840.0,33.18,33.21,33.13,33.2,107840.0
2021-06-09 11:35:00,33.2,33.2,33.14,33.17,82672.0,33.2,33.2,33.14,33.17,82672.0
2021-06-09 11:40:00,33.17,33.22,33.13,33.2,113385.0,33.17,33.22,33.13,33.2,113385.0
2021-06-09 11:45:00,33.2,33.27,33.19,33.22,149447.0,33.2,33.27,33.19,33.22,149447.0
2021-06-09 11:50:00,33.22,33.23,33.07,33.08,191784.0,33.22,33.23,33.07,33.08,191784.0
2021-06-09 11:55:00,33.08,33.08,32.92,33.01,388725.0,33.08,33.08,32.92,33.01,388725.0
2021-06-09 12:00:00,33.0,33.09,32.98,33.09,132511.0,33.0,33.09,32.98,33.09,132511.0
2021-06-09 12:05:00,33.08,33.1,33.05,33.08,81438.0,33.08,33.1,33.05,33.08,81438.0
2021-06-09 12:10:00,33.08,33.09,33.05,33.08,114955.0,33.08,33.09,33.05,33.08,114955.0
2021-06-09 12:15:00,33.08,33.08,32.98,33.02,167328.0,33.08,33.08,32.98,33.02,167328.0
2021-06-09 12:20:00,33.03,33.11,33.01,33.11,105070.0,33.03,33.11,33.01,33.11,105070.0
2021-06-09 12:25:00,33.11,33.14,33.09,33.13,81472.0,33.11,33.14,33.09,33.13,81472.0
2021-06-09 12:30:00,33.13,33.13,33.09,33.12,62759.0,33.13,33.13,33.09,33.12,62759.0
2021-06-09 12:35:00,33.11,33.13,33.09,33.11,42696.0,33.11,33.13,33.09,33.11,42696.0
2021-06-09 12:40:00,33.11,33.17,33.1,33.16,62388.0,33.11,33.17,33.1,33.16,62388.0
2021-06-09 12:45:00,33.15,33.15,33.07,33.12,61079.0,33.15,33.15,33.07,33.12,61079.0
2021-06-09 12:50:00,33.12,33.13,33.07,33.13,50869.0,33.12,33.13,33.07,33.13,50869.0
2021-06-09 12:55:00,33.13,33.19,33.13,33.17,80557.0,33.13,33.19,33.13,33.17,80557.0
2021-06-09 13:00:00,33.17,33.19,33.13,33.18,54224.0,33.17,33.19,33.13,33.18,54224.0
2021-06-09 13:05:00,33.19,33.2,33.14,33.17,50967.0,33.19,33.2,33.14,33.17,50967.0
2021-06-09 13:10:00,33.18,33.19,33.16,33.18,31218.0,33.18,33.19,33.16,33.18,31218.0
2021-06-09 13:15:00,33.18,33.19,33.14,33.18,45551.0,33.18,33.19,33.14,33.18,45551.0
2021-06-09 13:20:00,33.19,33.23,33.17,33.22,52716.0,33.19,33.23,33.17,33.22,52716.0
2021-06-09 13:25:00,33.23,33.23,33.13,33.14,99852.0,33.23,33.23,33.13,33.14,99852.0
2021-06-09 13:30:00,33.14,33.15,33.09,33.15,53173.0,33.14,33.15,33.09,33.15,53173.0
2021-06-09 13:35:00,33.15,33.16,33.07,33.1,72158.0,33.15,33.16,33.07,33.1,72158.0
2021-06-09 13:40:00,33.09,33.1,33.02,33.04,178113.0,33.09,33.1,33.02,33.04,178113.0
2021-06-09 13:45:00,33.05,33.12,33.03,33.08,102166.0,33.05,33.12,33.03,33.08,102166.0
2021-06-09 13:50:00,33.08,33.09,33.04,33.08,53854.0,33.08,33.09,33.04,33.08,53854.0
2021-06-09 13:55:00,33.08,33.1,33.05,33.08,61674.0,33.08,33.1,33.05,33.08,61674.0
2021-06-09 14:00:00,33.09,33.12,33.07,33.08,52370.0,33.09,33.12,33.07,33.08,52370.0
2021-06-09 14:05:00,33.07,33.11,33.05,33.07,66567.0,33.07,33.11,33.05,33.07,66567.0
2021-06-09 14:10:00,33.07,33.11,33.05,33.05,57933.0,33.07,33.11,33.05,33.05,57933.0
2021-06-09 14:15:00,33.04,33.06,33.0,33.04,119116.0,33.04,33.06,33.0,33.04,119116.0
2021-06-09 14:20:00,33.04,33.08,33.02,33.06,61470.0,33.04,33.08,33.02,33.06,61470.0
2021-06-09 14:25:00,33.06,33.1,33.05,33.08,39802.0,33.06,33.1,33.05,33.08,39802.0
2021-06-09 14:30:00,33.07,33.09,33.0,33.05,105199.0,33.07,33.09,33.0,33.05,105199.0
2021-06-09 14:35:00,33.05,33.09,33.04,33.07,48368.0,33.05,33.09,33.04,33.07,48368.0
2021-06-09 14:40:00,33.07,33.09,33.05,33.07,37251.0,33.07,33.09,33.05,33.07,37251.0
2021-06-09 14:45:00,33.08,33.11,33.05,33.05,74585.0,33.08,33.11,33.05,33.05,74585.0
2021-06-09 14:50:00,33.06,33.11,33.05,33.11,90272.0,33.06,33.11,33.05,33.11,90272.0
2021-06-09 14:55:00,33.11,33.12,33.05,33.1,51300.0,33.11,33.12,33.05,33.1,51300.0
2021-06-09 15:00:00,33.09,33.11,33.05,33.05,44313.0,33.09,33.11,33.05,33.05,44313.0
2021-06-09 15:05:00,33.05,33.06,33.0,33.01,83800.0,33.05,33.06,33.0,33.01,83800.0
2021-06-09 15:10:00,33.01,33.05,32.97,32.98,193488.0,33.01,33.05,32.97,32.98,193488.0
2021-06-09 15:15:00,32.98,32.98,32.84,32.87,224039.0,32.98,32.98,32.84,32.87,224039.0
2021-06-09 15:20:00,32.87,32.89,32.8,32.81,180695.0,32.87,32.89,32.8,32.81,180695.0
2021-06-09 15:25:00,32.81,32.82,32.69,32.7,209539.0,32.81,32.82,32.69,32.7,209539.0
2021-06-09 15:30:00,32.7,32.82,32.64,32.8,280424.0,32.7,32.82,32.64,32.8,280424.0
2021-06-09 15:35:00,32.8,32.81,32.74,32.77,98099.0,32.8,32.81,32.74,32.77,98099.0
2021-06-09 15:40:00,32.78,32.79,32.69,32.7,146323.0,32.78,32.79,32.69,32.7,146323.0
2021-06-09 15:45:00,32.7,32.8,32.69,32.77,184903.0,32.7,32.8,32.69,32.77,184903.0
2021-06-09 15:50:00,32.78,32.85,32.75,32.8,233252.0,32.78,32.85,32.75,32.8,233252.0
2021-06-09 15:55:00,32.8,32.8,32.65,32.66,477008.0,32.8,32.8,32.65,32.66,477008.0
2021-06-10 09:30:00,33.06,33.14,32.78,32.79,564929.0,33.06,33.14,32.78,32.79,564929.0
2021-06-10 09:35:00,32.78,32.96,32.71,32.73,309922.0,32.78,32.96,32.71,32.73,309922.0
2021-06-10 09:40:00,32.73,32.74,32.52,32.66,419189.0,32.73,32.74,32.52,32.66,419189.0
2021-06-10 09:45:00,32.64,32.67,32.39,32.44,515306.0,32.64,32.67,32.39,32.44,515306.0
2021-06-10 09:50:00,32.43,32.56,32.39,32.52,326458.0,32.43,32.56,32.39,32.52,326458.0
2021-06-10 09:55:00,32.51,32.52,32.32,32.33,244358.0,32.51,32.52,32.32,32.33,244358.0
2021-06-10 10:00:00,32.34,32.42,32.3,32.32,347465.0,32.34,32.42,32.3,32.32,347465.0
2021-06-10 10:05:00,32.3,32.34,32.19,32.19,323977.0,32.3,32.34,32.19,32.19,323977.0
2021-06-10 10:10:00,32.19,32.2,32.05,32.12,424509.0,32.19,32.2,32.05,32.12,424509.0
2021-06-10 10:15:00,32.12,32.21,32.11,32.21,257956.0,32.12,32.21,32.11,32.21,257956.0
2021-06-10 10:20:00,32.2,32.22,32.11,32.16,176336.0,32.2,32.22,32.11,32.16,176336.0
2021-06-10 10:25:00,32.16,32.31,32.15,32.25,253670.0,32.16,32.31,32.15,32.25,253670.0
2021-06-10 10:30:00,32.25,32.32,31.9,32.09,665628.0,32.25,32.32,31.9,32.09,665628.0
2021-06-10 10:35:00,32.09,32.13,31.97,32.01,260403.0,32.09,32.13,31.97,32.01,260403.0
2021-06-10 10:40:00,32.0,32.07,31.84,31.89,371243.0,32.0,32.07,31.84,31.89,371243.0
2021-06-10 10:45:00,31.89,32.0,31.79,31.89,508599.0,31.89,32.0,31.79,31.89,508599.0
2021-06-10 10:50:00,31.9,32.04,31.84,31.96,408822.0,31.9,32.04,31.84,31.96,408822.0
2021-06-10 10:55:00,31.96,32.23,31.94,32.22,194832.0,31.96,32.23,31.94,32.22,194832.0
2021-06-10 11:00:00,32.22,32.3,32.16,32.28,241760.0,32.22,32.3,32.16,32.28,241760.0
2021-06-10 11:05:00,32.28,32.44,32.21,32.42,272815.0,32.28,32.44,32.21,32.42,272815.0
2021-06-10 11:10:00,32.41,32.45,32.33,32.36,233582.0,32.41,32.45,32.33,32.36,233582.0
2021-06-10 11:15:00,32.36,32.42,32.33,32.38,211757.0,32.36,32.42,32.33,32.38,211757.0
2021-06-10 11:20:00,32.38,32.39,32.27,32.28,222978.0,32.38,32.39,32.27,32.28,222978.0
2021-06-10 11:25:00,32.27,32.29,32.21,32.26,147405.0,32.27,32.29,32.21,32.26,147405.0
2021-06-10 11:30:00,32.26,32.27,32.14,32.18,157091.0,32.26,32.27,32.14,32.18,157091.0
2021-06-10 11:35:00,32.19,32.21,32.09,32.12,91337.0,32.19,32.21,32.09,32.12,91337.0
2021-06-10 11:40:00,32.13,32.19,32.08,32.18,121389.0,32.13,32.19,32.08,32.18,121389.0
2021-06-10 11:45:00,32.19,32.23,32.15,32.19,98855.0,32.19,32.23,32.15,32.19,98855.0
2021-06-10 11:50:00,32.19,32.24,32.16,32.21,105232.0,32.19,32.24,32.16,32.21,105232.0
2021-06-10 11:55:00,32.2,32.23,32.15,32.16,95213.0,32.2,32.23,32.15,32.16,95213.0
2021-06-10 12:00:00,32.15,32.17,32.08,32.11,88265.0,32.15,32.17,32.08,32.11,88265.0
2021-06-10 12:05:00,32.11,32.13,31.96,31.99,114074.0,32.11,32.13,31.96,31.99,114074.0
2021-06-10 12:10:00,31.99,32.02,31.93,32.01,164758.0,31.99,32.02,31.93,32.01,164758.0
2021-06-10 12:15:00,32.01,32.09,32.0,32.08,65627.0,32.01,32.09,32.0,32.08,65627.0
2021-06-10 12:20:00,32.07,32.1,32.05,32.05,108790.0,32.07,32.1,32.05,32.05,108790.0
2021-06-10 12:25:00,32.06,32.07,32.02,32.05,49875.0,32.06,32.07,32.02,32.05,49875.0
2021-06-10 12:30:00,32.05,32.09,32.03,32.06,35012.0,32.05,32.09,32.03,32.06,35012.0
2021-06-10 12:35:00,32.07,32.19,32.05,32.16,53128.0,32.07,32.19,32.05,32.16,53128.0
2021-06-10 12:40:00,32.16,32.21,32.14,32.21,43023.0,32.16,32.21,32.14,32.21,43023.0
2021-06-10 12:45:00,32.2,32.22,32.18,32.22,71769.0,32.2,32.22,32.18,32.22,71769.0
2021-06-10 12:50:00,32.22,32.24,32.18,32.23,105099.0,32.22,32.24,32.18,32.23,105099.0
2021-06-10 12:55:00,32.23,32.28,32.19,32.26,124660.0,32.23,32.28,32.19,32.26,124660.0
2021-06-10 13:00:00,32.26,32.35,32.24,32.34,90018.0,32.26,32.35,32.24,32.34,90018.0
2021-06-10 13:05:00,32.35,32.37,32.31,32.37,69667.0,32.35,32.37,32.31,32.37,69667.0
2021-06-10 13:10:00,32.37,32.45,32.36,32.39,117633.0,32.37,32.45,32.36,32.39,117633.0
2021-06-10 13:15:00,32.39,32.4,32.35,32.38,58826.0,32.39,32.4,32.35,32.38,58826.0
2021-06-10 13:20:00,32.38,32.43,32.36,32.4,75767.0,32.38,32.43,32.36,32.4,75767.0
2021-06-10 13:25:00,32.41,32.42,32.34,32.37,53718.0,32.41,32.42,32.34,32.37,53718.0
2021-06-10 13:30:00,32.37,32.41,32.34,32.4,141205.0,32.37,32.41,32.34,32.4,141205.0
2021-06-10 13:35:00,32.41,32.46,32.38,32.41,62254.0,32.41,32.46,32.38,32.41,62254.0
2021-06-10 13:40:00,32.41,32.44,32.38,32.39,73342.0,32.41,32.44,32.38,32.39,73342.0
2021-06-10 13:45:00,32.39,32.52,32.38,32.48,127818.0,32.39,32.52,32.38,32.48,127818.0
2021-06-10 13:50:00,32.49,32.56,32.48,32.55,93593.0,32.49,32.56,32.48,32.55,93593.0
2021-06-10 13:55:00,32.55,32.57,32.52,32.56,140249.0,32.55,32.57,32.52,32.56,140249.0
2021-06-10 14:00:00,32.57,32.6,32.51,32.59,68241.0,32.57,32.6,32.51,32.59,68241.0
2021-06-10 14:05:00,32.59,32.62,32.57,32.6,74713.0,32.59,32.62,32.57,32.6,74713.0
2021-06-10 14:10:00,32.6,32.72,32.57,32.7,201981.0,32.6,32.72,32.57,32.7,201981.0
2021-06-10 14:15:00,32.7,32.74,32.68,32.73,118043.0,32.7,32.74,32.68,32.73,118043.0
2021-06-10 14:20:00,32.74,32.75,32.7,32.71,93895.0,32.74,32.75,32.7,32.71,93895.0
2021-06-10 14:25:00,32.72,32.73,32.66,32.66,157058.0,32.72,32.73,32.66,32.66,157058.0
2021-06-10 14:30:00,32.67,32.71,32.67,32.69,68652.0,32.67,32.71,32.67,32.69,68652.0
2021-06-10 14:35:00,32.69,32.76,32.68,32.68,166792.0,32.69,32.76,32.68,32.68,166792.0
2021-06-10 14:40:00,32.68,32.72,32.65,32.7,100593.0,32.68,32.72,32.65,32.7,100593.0
2021-06-10 14:45:00,32.7,32.73,32.7,32.73,64329.0,32.7,32.73,32.7,32.73,64329.0
2021-06-10 14:50:00,32.72,32.76,32.71,32.73,71088.0,32.72,32.76,32.71,32.73,71088.0
2021-06-10 14:55:00,32.73,32.74,32.67,32.72,83966.0,32.73,32.74,32.67,32.72,83966.0
2021-06-10 15:00:00,32.72,32.72,32.61,32.63,77719.0,32.72,32.72,32.61,32.63,77719.0
2021-06-10 15:05:00,32.63,32.64,32.58,32.64,108885.0,32.63,32.64,32.58,32.64,108885.0
2021-06-10 15:10:00,32.65,32.67,32.6,32.65,81933.0,32.65,32.67,32.6,32.65,81933.0
2021-06-10 15:15:00,32.65,32.65,32.61,32.62,39360.0,32.65,32.65,32.61,32.62,39360.0
2021-06-10 15:20:00,32.62,32.63,32.5,32.5,131594.0,32.62,32.63,32.5,32.5,131594.0
2021-06-10 15:25:00,32.51,32.51,32.42,32.44,92394.0,32.51,32.51,32.42,32.44,92394.0
2021-06-10 15:30:00,32.44,32.5,32.43,32.45,137511.0,32.44,32.5,32.43,32.45,137511.0
2021-06-10 15:35:00,32.45,32.49,32.38,32.47,106257.0,32.45,32.49,32.38,32.47,106257.0
2021-06-10 15:40:00,32.47,32.47,32.42,32.45,93927.0,32.47,32.47,32.42,32.45,93927.0
2021-06-10 15:45:00,32.46,32.46,32.4,32.44,78895.0,32.46,32.46,32.4,32.44,78895.0
2021-06-10 15:50:00,32.44,32.55,32.44,32.51,165699.0,32.44,32.55,32.44,32.51,165699.0
2021-06-10 15:55:00,32.5,32.51,32.45,32.49,341433.0,32.5,32.51,32.45,32.49,341433.0
2021-06-11 09:30:00,31.7,31.88,31.37,31.39,1254182.0,31.7,31.88,31.37,31.39,1254182.0
2021-06-11 09:35:00,31.38,31.83,31.36,31.74,638074.0,31.38,31.83,31.36,31.74,638074.0
2021-06-11 09:40:00,31.74,31.92,31.71,31.82,308799.0,31.74,31.92,31.71,31.82,308799.0
2021-06-11 09:45:00,31.81,31.83,31.71,31.74,252149.0,31.81,31.83,31.71,31.74,252149.0
2021-06-11 09:50:00,31.73,32.07,31.72,32.07,313064.0,31.73,32.07,31.72,32.07,313064.0
2021-06-11 09:55:00,32.08,32.08,31.96,32.02,287744.0,32.08,32.08,31.96,32.02,287744.0
2021-06-11 10:00:00,32.01,32.04,31.84,31.89,246236.0,32.01,32.04,31.84,31.89,246236.0
2021-06-11 10:05:00,31.88,31.9,31.7,31.71,222517.0,31.88,31.9,31.7,31.71,222517.0
2021-06-11 10:10:00,31.72,31.75,31.63,31.7,209699.0,31.72,31.75,31.63,31.7,209699.0
2021-06-11 10:15:00,31.69,31.74,31.62,31.67,231882.0,31.69,31.74,31.62,31.67,231882.0
2021-06-11 10:20:00,31.67,31.89,31.6,31.87,332220.0,31.67,31.89,31.6,31.87,332220.0
2021-06-11 10:25:00,31.86,31.93,31.82,31.84,205095.0,31.86,31.93,31.82,31.84,205095.0
2021-06-11 10:30:00,31.83,31.94,31.82,31.92,65486.0,31.83,31.94,31.82,31.92,65486.0
2021-06-11 10:35:00,31.93,32.05,31.92,32.05,140323.0,31.93,32.05,31.92,32.05,140323.0
2021-06-11 10:40:00,32.05,32.14,32.05,32.09,154679.0,32.05,32.14,32.05,32.09,154679.0
2021-06-11 10:45:00,32.11,32.2,32.09,32.2,145598.0,32.11,32.2,32.09,32.2,145598.0
2021-06-11 10:50:00,32.2,32.24,32.15,32.18,89239.0,32.2,32.24,32.15,32.18,89239.0
2021-06-11 10:55:00,32.19,32.25,32.14,32.22,134167.0,32.19,32.25,32.14,32.22,134167.0
2021-06-11 11:00:00,32.23,32.29,32.15,32.2,144775.0,32.23,32.29,32.15,32.2,144775.0
2021-06-11 11:05:00,32.19,32.2,32.01,32.12,224026.0,32.19,32.2,32.01,32.12,224026.0
2021-06-11 11:10:00,32.11,32.14,32.0,32.01,106796.0,32.11,32.14,32.0,32.01,106796.0
2021-06-11 11:15:00,32.01,32.06,31.96,31.98,121877.0,32.01,32.06,31.96,31.98,121877.0
2021-06-11 11:20:00,31.98,32.04,31.96,32.03,109061.0,31.98,32.04,31.96,32.03,109061.0
2021-06-11 11:25:00,32.02,32.05,31.99,32.03,74505.0,32.02,32.05,31.99,32.03,74505.0
2021-06-11 11:30:00,32.03,32.11,32.02,32.06,64175.0,32.03,32.11,32.02,32.06,64175.0
2021-06-11 11:35:00,32.06,32.11,32.01,32.08,72276.0,32.06,32.11,32.01,32.08,72276.0
2021-06-11 11:40:00,32.07,32.07,31.99,32.01,54363.0,32.07,32.07,31.99,32.01,54363.0
2021-06-11 11:45:00,32.03,32.11,32.02,32.07,58886.0,32.03,32.11,32.02,32.07,58886.0
2021-06-11 11:50:00,32.08,32.13,32.08,32.12,43471.0,32.08,32.13,32.08,32.12,43471.0
2021-06-11 11:55:00,32.12,32.21,32.12,32.2,38624.0,32.12,32.21,32.12,32.2,38624.0
2021-06-11 12:00:00,32.2,32.3,32.19,32.3,98017.0,32.2,32.3,32.19,32.3,98017.0
2021-06-11 12:05:00,32.3,32.32,32.26,32.29,78795.0,32.3,32.32,32.26,32.29,78795.0
2021-06-11 12:10:00,32.3,32.31,32.25,32.3,45057.0,32.3,32.31,32.25,32.3,45057.0
2021-06-11 12:15:00,32.31,32.34,32.29,32.31,58635.0,32.31,32.34,32.29,32.31,58635.0
2021-06-11 12:20:00,32.3,32.31,32.26,32.27,56193.0,32.3,32.31,32.26,32.27,56193.0
2021-06-11 12:25:00,32.28,32.33,32.2,32.23,94744.0,32.28,32.33,32.2,32.23,94744.0
2021-06-11 12:30:00,32.23,32.27,32.18,32.21,47546.0,32.23,32.27,32.18,32.21,47546.0
2021-06-11 12:35:00,32.22,32.25,32.2,32.24,43415.0,32.22,32.25,32.2,32.24,43415.0
2021-06-11 12:40:00,32.23,32.28,32.21,32.25,63561.0,32.23,32.28,32.21,32.25,63561.0
2021-06-11 12:45:00,32.26,32.29,32.2,32.22,94852.0,32.26,32.29,32.2,32.22,94852.0
2021-06-11 12:50:00,32.22,32.26,32.19,32.24,62167.0,32.22,32.26,32.19,32.24,62167.0
2021-06-11 12:55:00,32.24,32.31,32.23,32.29,71301.0,32.24,32.31,32.23,32.29,71301.0
2021-06-11 13:00:00,32.29,32.35,32.29,32.33,57826.0,32.29,32.35,32.29,32.33,57826.0
2021-06-11 13:05:00,32.34,32.38,32.31,32.38,86108.0,32.34,32.38,32.31,32.38,86108.0
2021-06-11 13:10:00,32.38,32.46,32.36,32.41,121813.0,32.38,32.46,32.36,32.41,121813.0
2021-06-11 13:15:00,32.42,32.43,32.35,32.37,59242.0,32.42,32.43,32.35,32.37,59242.0
2021-06-11 13:20:00,32.38,32.46,32.38,32.44,70464.0,32.38,32.46,32.38,32.44,70464.0
2021-06-11 13:25:00,32.44,32.44,32.38,32.42,69253.0,32.44,32.44,32.38,32.42,69253.0
2021-06-11 13:30:00,32.41,32.45,32.38,32.38,37634.0,32.41,32.45,32.38,32.38,37634.0
2021-06-11 13:35:00,32.39,32.39,32.33,32.35,43483.0,32.39,32.39,32.33,32.35,43483.0
2021-06-11 13:40:00,32.35,32.38,32.33,32.35,30937.0,32.35,32.38,32.33,32.35,30937.0
2021-06-11 13:45:00,32.36,32.41,32.35,32.41,30917.0,32.36,32.41,32.35,32.41,30917.0
2021-06-11 13:50:00,32.4,32.41,32.34,32.34,45861.0,32.4,32.41,32.34,32.34,45861.0
2021-06-11 13:55:00,32.34,32.36,32.29,32.3,83061.0,32.34,32.36,32.29,32.3,83061.0
2021-06-11 14:00:00,32.3,32.38,32.3,32.32,54554.0,32.3,32.38,32.3,32.32,54554.0
2021-06-11 14:05:00,32.33,32.34,32.3,32.34,46498.0,32.33,32.34,32.3,32.34,46498.0
2021-06-11 14:10:00,32.34,32.37,32.33,32.34,47807.0,32.34,32.37,32.33,32.34,47807.0
2021-06-11 14:15:00,32.35,32.36,32.32,32.32,51403.0,32.35,32.36,32.32,32.32,51403.0
2021-06-11 14:20:00,32.33,32.34,32.26,32.27,51515.0,32.33,32.34,32.26,32.27,51515.0
2021-06-11 14:25:00,32.27,32.3,32.23,32.25,76881.0,32.27,32.3,32.23,32.25,76881.0
2021-06-11 14:30:00,32.24,32.26,32.21,32.25,48597.0,32.24,32.26,32.21,32.25,48597.0
2021-06-11 14:35:00,32.26,32.26,32.2,32.21,34593.0,32.26,32.26,32.2,32.21,34593.0
2021-06-11 14:40:00,32.21,32.22,32.07,32.09,212914.0,32.21,32.22,32.07,32.09,212914.0
2021-06-11 14:45:00,32.09,32.13,32.07,32.12,61639.0,32.09,32.13,32.07,32.12,61639.0
2021-06-11 14:50:00,32.12,32.12,32.06,32.08,69325.0,32.12,32.12,32.06,32.08,69325.0
2021-06-11 14:55:00,32.09,32.12,32.07,32.12,46389.0,32.09,32.12,32.07,32.12,46389.0
2021-06-11 15:00:00,32.13,32.15,32.12,32.14,35820.0,32.13,32.15,32.12,32.14,35820.0
2021-06-11 15:05:00,32.15,32.17,32.13,32.15,61322.0,32.15,32.17,32.13,32.15,61322.0
2021-06-11 15:10:00,32.15,32.17,32.13,32.13,51202.0,32.15,32.17,32.13,32.13,51202.0
2021-06-11 15:15:00,32.14,32.19,32.12,32.19,72374.0,32.14,32.19,32.12,32.19,72374.0
2021-06-11 15:20:00,32.19,32.2,32.17,32.17,30742.0,32.19,32.2,32.17,32.17,30742.0
2021-06-11 15:25:00,32.17,32.18,32.14,32.16,44594.0,32.17,32.18,32.14,32.16,44594.0
2021-06-11 15:30:00,32.16,32.2,32.15,32.16,128583.0,32.16,32.2,32.15,32.16,128583.0
2021-06-11 15:35:00,32.16,32.2,32.16,32.2,61653.0,32.16,32.2,32.16,32.2,61653.0
2021-06-11 15:40:00,32.2,32.22,32.16,32.2,135149.0,32.2,32.22,32.16,32.2,135149.0
2021-06-11 15:45:00,32.21,32.22,32.15,32.16,131781.0,32.21,32.22,32.15,32.16,131781.0
2021-06-11 15:50:00,32.16,32.27,32.16,32.23,220890.0,32.16,32.27,32.16,32.23,220890.0
2021-06-11 15:55:00,32.23,32.27,32.21,32.23,325438.0,32.23,32.27,32.21,32.23,325438.0
2021-06-14 09:30:00,32.06,32.22,31.95,32.1,548244.0,32.06,32.22,31.95,32.1,548244.0
2021-06-14 09:35:00,32.14,32.28,32.04,32.09,265910.0,32.14,32.28,32.04,32.09,265910.0
2021-06-14 09:40:00,32.08,32.12,31.88,31.89,322503.0,32.08,32.12,31.88,31.89,322503.0
2021-06-14 09:45:00,31.9,31.97,31.75,31.75,299597.0,31.9,31.97,31.75,31.75,299597.0
2021-06-14 09:50:00,31.75,31.81,31.68,31.8,351663.0,31.75,31.81,31.68,31.8,351663.0
2021-06-14 09:55:00,31.79,31.82,31.68,31.75,197033.0,31.79,31.82,31.68,31.75,197033.0
2021-06-14 10:00:00,31.75,31.79,31.58,31.63,231812.0,31.75,31.79,31.58,31.63,231812.0
2021-06-14 10:05:00,31.63,31.64,31.52,31.53,254944.0,31.63,31.64,31.52,31.53,254944.0
2021-06-14 10:10:00,31.54,31.61,31.51,31.61,365680.0,31.54,31.61,31.51,31.61,365680.0
2021-06-14 10:15:00,31.6,31.64,31.54,31.54,193394.0,31.6,31.64,31.54,31.54,193394.0
2021-06-14 10:20:00,31.54,31.69,31.53,31.69,166348.0,31.54,31.69,31.53,31.69,166348.0
2021-06-14 10:25:00,31.69,31.7,31.52,31.57,160034.0,31.69,31.7,31.52,31.57,160034.0
2021-06-14 10:30:00,31.57,31.66,31.51,31.55,160656.0,31.57,31.66,31.51,31.55,160656.0
2021-06-14 10:35:00,31.55,31.55,31.4,31.46,300266.0,31.55,31.55,31.4,31.46,300266.0
2021-06-14 10:40:00,31.46,31.49,31.27,31.28,408461.0,31.46,31.49,31.27,31.28,408461.0
2021-06-14 10:45:00,31.28,31.31,31.21,31.28,386557.0,31.28,31.31,31.21,31.28,386557.0
2021-06-14 10:50:00,31.28,31.31,31.25,31.27,247850.0,31.28,31.31,31.25,31.27,247850.0
2021-06-14 10:55:00,31.26,31.28,31.22,31.24,127801.0,31.26,31.28,31.22,31.24,127801.0
2021-06-14 11:00:00,31.25,31.29,31.16,31.28,170866.0,31.25,31.29,31.16,31.28,170866.0
2021-06-14 11:05:00,31.29,31.34,31.27,31.33,178722.0,31.29,31.34,31.27,31.33,178722.0
2021-06-14 11:10:00,31.33,31.43,31.33,31.41,161329.0,31.33,31.43,31.33,31.41,161329.0
2021-06-14 11:15:00,31.41,31.44,31.39,31.42,133176.0,31.41,31.44,31.39,31.42,133176.0
2021-06-14 11:20:00,31.42,31.45,31.41,31.42,70053.0,31.42,31.45,31.41,31.42,70053.0
2021-06-14 11:25:00,31.43,31.45,31.32,31.35,92199.0,31.43,31.45,31.32,31.35,92199.0
2021-06-14 11:30:00,31.35,31.38,31.31,31.33,102513.0,31.35,31.38,31.31,31.33,102513.0
2021-06-14 11:35:00,31.34,31.36,31.29,31.34,66170.0,31.34,31.36,31.29,31.34,66170.0
2021-06-14 11:40:00,31.34,31.43,31.33,31.38,106372.0,31.34,31.43,31.33,31.38,106372.0
2021-06-14 11:45:00,31.38,31.39,31.31,31.32,98631.0,31.38,31.39,31.31,31.32,98631.0
2021-06-14 11:50:00,31.33,31.35,31.29,31.33,91603.0,31.33,31.35,31.29,31.33,91603.0
2021-06-14 11:55:00,31.32,31.33,31.23,31.24,114454.0,31.32,31.33,31.23,31.24,114454.0
2021-06-14 12:00:00,31.24,31.3,31.21,31.27,166882.0,31.24,31.3,31.21,31.27,166882.0
2021-06-14 12:05:00,31.26,31.29,31.26,31.28,66443.0,31.26,31.29,31.26,31.28,66443.0
2021-06-14 12:10:00,31.28,31.35,31.27,31.34,85802.0,31.28,31.35,31.27,31.34,85802.0
2021-06-14 12:15:00,31.35,31.4,31.34,31.4,77934.0,31.35,31.4,31.34,31.4,77934.0
2021-06-14 12:20:00,31.4,31.43,31.34,31.35,111505.0,31.4,31.43,31.34,31.35,111505.0
2021-06-14 12:25:00,31.35,31.37,31.3,31.32,64861.0,31.35,31.37,31.3,31.32,64861.0
2021-06-14 12:30:00,31.31,31.34,31.28,31.32,78439.0,31.31,31.34,31.28,31.32,78439.0
2021-06-14 12:35:00,31.31,31.37,31.31,31.36,53172.0,31.31,31.37,31.31,31.36,53172.0
2021-06-14 12:40:00,31.36,31.36,31.29,31.29,81115.0,31.36,31.36,31.29,31.29,81115.0
2021-06-14 12:45:00,31.3,31.3,31.22,31.24,146655.0,31.3,31.3,31.22,31.24,146655.0
2021-06-14 12:50:00,31.24,31.32,31.23,31.29,160607.0,31.24,31.32,31.23,31.29,160607.0
2021-06-14 12:55:00,31.29,31.32,31.25,31.26,92769.0,31.29,31.32,31.25,31.26,92769.0
2021-06-14 13:00:00,31.26,31.27,31.19,31.22,147833.0,31.26,31.27,31.19,31.22,147833.0
2021-06-14 13:05:00,31.23,31.24,31.2,31.21,97307.0,31.23,31.24,31.2,31.21,97307.0
2021-06-14 13:10:00,31.21,31.22,31.16,31.21,157294.0,31.21,31.22,31.16,31.21,157294.0
2021-06-14 13:15:00,31.21,31.24,31.15,31.18,100933.0,31.21,31.24,31.15,31.18,100933.0
2021-06-14 13:20:00,31.17,31.19,31.15,31.18,50545.0,31.17,31.19,31.15,31.18,50545.0
2021-06-14 13:25:00,31.18,31.18,31.1,31.14,168635.0,31.18,31.18,31.1,31.14,168635.0
2021-06-14 13:30:00,31.14,31.16,31.09,31.1,87961.0,31.14,31.16,31.09,31.1,87961.0
2021-06-14 13:35:00,31.11,31.12,31.03,31.12,208174.0,31.11,31.12,31.03,31.12,208174.0
2021-06-14 13:40:00,31.13,31.14,31.03,31.04,120551.0,31.13,31.14,31.03,31.04,120551.0
2021-06-14 13:45:00,31.04,31.1,31.02,31.07,133329.0,31.04,31.1,31.02,31.07,133329.0
2021-06-14 13:50:00,31.08,31.08,30.91,30.94,394358.0,31.08,31.08,30.91,30.94,394358.0
2021-06-14 13:55:00,30.94,30.99,30.93,30.95,153374.0,30.94,30.99,30.93,30.95,153374.0
2021-06-14 14:00:00,30.95,30.98,30.9,30.97,190231.0,30.95,30.98,30.9,30.97,190231.0
2021-06-14 14:05:00,30.97,31.03,30.97,30.98,140041.0,30.97,31.03,30.97,30.98,140041.0
2021-06-14 14:10:00,30.98,31.04,30.97,31.03,104863.0,30.98,31.04,30.97,31.03,104863.0
2021-06-14 14:15:00,31.03,31.07,30.99,31.0,123486.0,31.03,31.07,30.99,31.0,123486.0
2021-06-14 14:20:00,31.0,31.01,30.87,30.89,228464.0,31.0,31.01,30.87,30.89,228464.0
2021-06-14 14:25:00,30.89,30.94,30.88,30.93,80277.0,30.89,30.94,30.88,30.93,80277.0
2021-06-14 14:30:00,30.93,30.98,30.93,30.95,94855.0,30.93,30.98,30.93,30.95,94855.0
2021-06-14 14:35:00,30.95,30.95,30.89,30.92,122540.0,30.95,30.95,30.89,30.92,122540.0
2021-06-14 14:40:00,30.92,31.01,30.9,31.0,141527.0,30.92,31.01,30.9,31.0,141527.0
2021-06-14 14:45:00,31.01,31.02,30.97,31.0,71830.0,31.01,31.02,30.97,31.0,71830.0
2021-06-14 14:50:00,31.0,31.03,30.98,31.02,51601.0,31.0,31.03,30.98,31.02,51601.0
2021-06-14 14:55:00,31.02,31.03,30.98,31.0,84661.0,31.02,31.03,30.98,31.0,84661.0
2021-06-14 15:00:00,31.0,31.17,31.0,31.13,144657.0,31.0,31.17,31.0,31.13,144657.0
2021-06-14 15:05:00,31.14,31.16,31.09,31.1,134502.0,31.14,31.16,31.09,31.1,134502.0
2021-06-14 15:10:00,31.1,31.1,31.04,31.07,93053.0,31.1,31.1,31.04,31.07,93053.0
2021-06-14 15:15:00,31.06,31.07,30.98,31.01,106496.0,31.06,31.07,30.98,31.01,106496.0
2021-06-14 15:20:00,31.0,31.03,31.0,31.03,56573.0,31.0,31.03,31.0,31.03,56573.0
2021-06-14 15:25:00,31.03,31.03,30.96,30.96,114120.0,31.03,31.03,30.96,30.96,114120.0
2021-06-14 15:30:00,30.96,31.03,30.96,31.0,143941.0,30.96,31.03,30.96,31.0,143941.0
2021-06-14 15:35:00,31.0,31.02,30.98,31.02,125237.0,31.0,31.02,30.98,31.02,125237.0
2021-06-14 15:40:00,31.02,31.04,31.0,31.01,152352.0,31.02,31.04,31.0,31.01,152352.0
2021-06-14 15:45:00,31.01,31.05,30.99,31.02,166980.0,31.01,31.05,30.99,31.02,166980.0
2021-06-14 15:50:00,31.02,31.06,30.98,31.05,276041.0,31.02,31.06,30.98,31.05,276041.0
2021-06-14 15:55:00,31.05,31.05,30.96,30.99,547875.0,31.05,31.05,30.96,30.99,547875.0
2021-06-15 09:30:00,31.08,31.49,30.93,31.47,631165.0,31.08,31.49,30.93,31.47,631165.0
2021-06-15 09:35:00,31.47,31.56,31.06,31.22,530144.0,31.47,31.56,31.06,31.22,530144.0
2021-06-15 09:40:00,31.22,31.36,31.19,31.24,372178.0,31.22,31.36,31.19,31.24,372178.0
2021-06-15 09:45:00,31.23,31.25,31.08,31.14,272551.0,31.23,31.25,31.08,31.14,272551.0
2021-06-15 09:50:00,31.13,31.47,31.13,31.41,269564.0,31.13,31.47,31.13,31.41,269564.0
2021-06-15 09:55:00,31.42,31.5,31.4,31.43,228112.0,31.42,31.5,31.4,31.43,228112.0
2021-06-15 10:00:00,31.43,31.53,31.36,31.52,178490.0,31.43,31.53,31.36,31.52,178490.0
2021-06-15 10:05:00,31.51,31.52,31.37,31.39,121469.0,31.51,31.52,31.37,31.39,121469.0
2021-06-15 10:10:00,31.39,31.39,31.16,31.16,128679.0,31.39,31.39,31.16,31.16,128679.0
2021-06-15 10:15:00,31.18,31.22,31.15,31.15,96922.0,31.18,31.22,31.15,31.15,96922.0
2021-06-15 10:20:00,31.16,31.21,31.03,31.04,179677.0,31.16,31.21,31.03,31.04,179677.0
2021-06-15 10:25:00,31.04,31.04,30.82,30.85,354258.0,31.04,31.04,30.82,30.85,354258.0
2021-06-15 10:30:00,30.85,30.97,30.82,30.92,161147.0,30.85,30.97,30.82,30.92,161147.0
2021-06-15 10:35:00,30.91,31.04,30.87,31.04,177867.0,30.91,31.04,30.87,31.04,177867.0
2021-06-15 10:40:00,31.03,31.04,30.97,31.0,102504.0,31.03,31.04,30.97,31.0,102504.0
2021-06-15 10:45:00,31.0,31.01,30.91,30.98,150996.0,31.0,31.01,30.91,30.98,150996.0
2021-06-15 10:50:00,30.98,31.01,30.95,31.0,76557.0,30.98,31.01,30.95,31.0,76557.0
2021-06-15 10:55:00,31.01,31.11,31.01,31.09,132161.0,31.01,31.11,31.01,31.09,132161.0
2021-06-15 11:00:00,31.09,31.13,31.01,31.1,80743.0,31.09,31.13,31.01,31.1,80743.0
2021-06-15 11:05:00,31.1,31.14,31.05,31.1,113040.0,31.1,31.14,31.05,31.1,113040.0
2021-06-15 11:10:00,31.1,31.13,31.05,31.06,103150.0,31.1,31.13,31.05,31.06,103150.0
2021-06-15 11:15:00,31.06,31.11,31.03,31.09,95754.0,31.06,31.11,31.03,31.09,95754.0
2021-06-15 11:20:00,31.08,31.11,31.05,31.11,78143.0,31.08,31.11,31.05,31.11,78143.0
2021-06-15 11:25:00,31.11,31.11,30.95,31.0,134016.0,31.11,31.11,30.95,31.0,134016.0
2021-06-15 11:30:00,31.01,31.01,30.89,30.92,163500.0,31.01,31.01,30.89,30.92,163500.0
2021-06-15 11:35:00,30.92,30.94,30.89,30.92,99620.0,30.92,30.94,30.89,30.92,99620.0
2021-06-15 11:40:00,30.92,30.93,30.78,30.82,177199.0,30.92,30.93,30.78,30.82,177199.0
2021-06-15 11:45:00,30.83,30.87,30.8,30.86,84206.0,30.83,30.87,30.8,30.86,84206.0
2021-06-15 11:50:00,30.86,30.87,30.71,30.73,172818.0,30.86,30.87,30.71,30.73,172818.0
2021-06-15 11:55:00,30.72,30.74,30.69,30.73,116719.0,30.72,30.74,30.69,30.73,116719.0
2021-06-15 12:00:00,30.73,30.85,30.72,30.82,71865.0,30.73,30.85,30.72,30.82,71865.0
2021-06-15 12:05:00,30.81,30.83,30.78,30.83,46778.0,30.81,30.83,30.78,30.83,46778.0
2021-06-15 12:10:00,30.83,30.84,30.74,30.75,78994.0,30.83,30.84,30.74,30.75,78994.0
2021-06-15 12:15:00,30.75,30.81,30.73,30.8,60042.0,30.75,30.81,30.73,30.8,60042.0
2021-06-15 12:20:00,30.81,30.9,30.8,30.89,100438.0,30.81,30.9,30.8,30.89,100438.0
2021-06-15 12:25:00,30.88,30.92,30.86,30.91,46498.0,30.88,30.92,30.86,30.91,46498.0
2021-06-15 12:30:00,30.92,30.94,30.88,30.93,59224.0,30.92,30.94,30.88,30.93,59224.0
2021-06-15 12:35:00,30.93,30.93,30.85,30.87,68283.0,30.93,30.93,30.85,30.87,68283.0
2021-06-15 12:40:00,30.87,30.87,30.82,30.84,51850.0,30.87,30.87,30.82,30.84,51850.0
2021-06-15 12:45:00,30.84,30.94,30.83,30.93,38410.0,30.84,30.94,30.83,30.93,38410.0
2021-06-15 12:50:00,30.93,30.93,30.85,30.92,85252.0,30.93,30.93,30.85,30.92,85252.0
2021-06-15 12:55:00,30.92,30.92,30.85,30.85,58975.0,30.92,30.92,30.85,30.85,58975.0
2021-06-15 13:00:00,30.85,30.86,30.81,30.86,109756.0,30.85,30.86,30.81,30.86,109756.0
2021-06-15 13:05:00,30.85,30.99,30.85,30.98,78092.0,30.85,30.99,30.85,30.98,78092.0
2021-06-15 13:10:00,30.97,30.97,30.88,30.93,88308.0,30.97,30.97,30.88,30.93,88308.0
2021-06-15 13:15:00,30.93,30.93,30.89,30.92,72557.0,30.93,30.93,30.89,30.92,72557.0
2021-06-15 13:20:00,30.92,30.99,30.91,30.92,110073.0,30.92,30.99,30.91,30.92,110073.0
2021-06-15 13:25:00,30.92,30.94,30.9,30.92,56093.0,30.92,30.94,30.9,30.92,56093.0
2021-06-15 13:30:00,30.91,30.94,30.89,30.92,76027.0,30.91,30.94,30.89,30.92,76027.0
2021-06-15 13:35:00,30.92,30.93,30.85,30.86,77228.0,30.92,30.93,30.85,30.86,77228.0
2021-06-15 13:40:00,30.85,30.89,30.83,30.89,79129.0,30.85,30.89,30.83,30.89,79129.0
2021-06-15 13:45:00,30.89,30.93,30.87,30.92,50335.0,30.89,30.93,30.87,30.92,50335.0
2021-06-15 13:50:00,30.93,30.93,30.85,30.89,38078.0,30.93,30.93,30.85,30.89,38078.0
2021-06-15 13:55:00,30.9,30.92,30.87,30.89,41379.0,30.9,30.92,30.87,30.89,41379.0
2021-06-15 14:00:00,30.9,30.98,30.89,30.94,94695.0,30.9,30.98,30.89,30.94,94695.0
2021-06-15 14:05:00,30.94,31.04,30.93,31.01,67679.0,30.94,31.04,30.93,31.01,67679.0
2021-06-15 14:10:00,31.0,31.05,30.98,30.99,56927.0,31.0,31.05,30.98,30.99,56927.0
2021-06-15 14:15:00,30.98,31.02,30.97,30.99,48544.0,30.98,31.02,30.97,30.99,48544.0
2021-06-15 14:20:00,30.98,31.0,30.96,30.96,36735.0,30.98,31.0,30.96,30.96,36735.0
2021-06-15 14:25:00,30.96,30.99,30.94,30.96,50581.0,30.96,30.99,30.94,30.96,50581.0
2021-06-15 14:30:00,30.96,30.96,30.91,30.94,33647.0,30.96,30.96,30.91,30.94,33647.0
2021-06-15 14:35:00,30.95,30.96,30.93,30.94,27768.0,30.95,30.96,30.93,30.94,27768.0
2021-06-15 14:40:00,30.93,30.94,30.86,30.87,76535.0,30.93,30.94,30.86,30.87,76535.0
2021-06-15 14:45:00,30.87,30.88,30.85,30.86,34001.0,30.87,30.88,30.85,30.86,34001.0
2021-06-15 14:50:00,30.86,30.87,30.82,30.85,51939.0,30.86,30.87,30.82,30.85,51939.0
2021-06-15 14:55:00,30.84,30.88,30.83,30.86,121900.0,30.84,30.88,30.83,30.86,121900.0
2021-06-15 15:00:00,30.85,30.92,30.83,30.85,61417.0,30.85,30.92,30.83,30.85,61417.0
2021-06-15 15:05:00,30.85,30.87,30.81,30.86,58985.0,30.85,30.87,30.81,30.86,58985.0
2021-06-15 15:10:00,30.86,30.88,30.83,30.86,39678.0,30.86,30.88,30.83,30.86,39678.0
2021-06-15 15:15:00,30.87,30.87,30.78,30.82,91625.0,30.87,30.87,30.78,30.82,91625.0
2021-06-15 15:20:00,30.83,30.84,30.79,30.8,67499.0,30.83,30.84,30.79,30.8,67499.0
2021-06-15 15:25:00,30.8,30.85,30.79,30.85,63320.0,30.8,30.85,30.79,30.85,63320.0
2021-06-15 15:30:00,30.85,30.85,30.81,30.83,69391.0,30.85,30.85,30.81,30.83,69391.0
2021-06-15 15:35:00,30.83,30.84,30.78,30.8,84791.0,30.83,30.84,30.78,30.8,84791.0
2021-06-15 15:40:00,30.8,30.85,30.8,30.81,87073.0,30.8,30.85,30.8,30.81,87073.0
2021-06-15 15:45:00,30.81,30.87,30.8,30.86,141242.0,30.81,30.87,30.8,30.86,141242.0
2021-06-15 15:50:00,30.86,30.92,30.84,30.9,193481.0,30.86,30.92,30.84,30.9,193481.0
2021-06-15 15:55:00,30.9,30.91,30.81,30.87,326644.0,30.9,30.91,30.81,30.87,326644.0
2021-06-16 09:30:00,31.36,31.55,31.12,31.53,828620.0,31.36,31.55,31.12,31.53,828620.0
2021-06-16 09:35:00,31.53,31.7,31.42,31.46,490912.0,31.53,31.7,31.42,31.46,490912.0
2021-06-16 09:40:00,31.45,31.46,31.13,31.22,396155.0,31.45,31.46,31.13,31.22,396155.0
2021-06-16 09:45:00,31.23,31.26,30.94,30.98,583446.0,31.23,31.26,30.94,30.98,583446.0
2021-06-16 09:50:00,30.99,31.2,30.95,31.15,501082.0,30.99,31.2,30.95,31.15,501082.0
2021-06-16 09:55:00,31.15,31.19,30.97,31.15,257415.0,31.15,31.19,30.97,31.15,257415.0
2021-06-16 10:00:00,31.15,31.19,30.94,31.07,263767.0,31.15,31.19,30.94,31.07,263767.0
2021-06-16 10:05:00,31.08,31.17,31.06,31.14,123201.0,31.08,31.17,31.06,31.14,123201.0
2021-06-16 10:10:00,31.15,31.29,31.14,31.24,208957.0,31.15,31.29,31.14,31.24,208957.0
2021-06-16 10:15:00,31.25,31.35,31.22,31.29,284410.0,31.25,31.35,31.22,31.29,284410.0
2021-06-16 10:20:00,31.3,31.4,31.24,31.26,271602.0,31.3,31.4,31.24,31.26,271602.0
2021-06-16 10:25:00,31.26,31.3,31.17,31.19,128725.0,31.26,31.3,31.17,31.19,128725.0
2021-06-16 10:30:00,31.19,31.35,31.19,31.34,116769.0,31.19,31.35,31.19,31.34,116769.0
2021-06-16 10:35:00,31.33,31.43,31.3,31.42,149371.0,31.33,31.43,31.3,31.42,149371.0
2021-06-16 10:40:00,31.42,31.49,31.4,31.46,167989.0,31.42,31.49,31.4,31.46,167989.0
2021-06-16 10:45:00,31.46,31.49,31.39,31.42,165891.0,31.46,31.49,31.39,31.42,165891.0
2021-06-16 10:50:00,31.42,31.49,31.38,31.39,143242.0,31.42,31.49,31.38,31.39,143242.0
2021-06-16 10:55:00,31.38,31.44,31.36,31.39,74932.0,31.38,31.44,31.36,31.39,74932.0
2021-06-16 11:00:00,31.39,31.49,31.38,31.45,106593.0,31.39,31.49,31.38,31.45,106593.0
2021-06-16 11:05:00,31.44,31.45,31.35,31.38,94791.0,31.44,31.45,31.35,31.38,94791.0
2021-06-16 11:10:00,31.38,31.46,31.36,31.43,96058.0,31.38,31.46,31.36,31.43,96058.0
2021-06-16 11:15:00,31.43,31.47,31.37,31.45,67233.0,31.43,31.47,31.37,31.45,67233.0
2021-06-16 11:20:00,31.43,31.44,31.36,31.39,51779.0,31.43,31.44,31.36,31.39,51779.0
2021-06-16 11:25:00,31.4,31.43,31.36,31.41,49800.0,31.4,31.43,31.36,31.41,49800.0
2021-06-16 11:30:00,31.4,31.49,31.4,31.48,88031.0,31.4,31.49,31.4,31.48,88031.0
2021-06-16 11:35:00,31.49,31.61,31.47,31.61,157984.0,31.49,31.61,31.47,31.61,157984.0
2021-06-16 11:40:00,31.61,31.67,31.6,31.65,145107.0,31.61,31.67,31.6,31.65,145107.0
2021-06-16 11:45:00,31.65,31.7,31.63,31.64,209815.0,31.65,31.7,31.63,31.64,209815.0
2021-06-16 11:50:00,31.64,31.75,31.64,31.72,181270.0,31.64,31.75,31.64,31.72,181270.0
2021-06-16 11:55:00,31.72,31.72,31.63,31.65,174047.0,31.72,31.72,31.63,31.65,174047.0
2021-06-16 12:00:00,31.65,31.7,31.61,31.62,161695.0,31.65,31.7,31.61,31.62,161695.0
2021-06-16 12:05:00,31.62,31.66,31.56,31.57,181975.0,31.62,31.66,31.56,31.57,181975.0
2021-06-16 12:10:00,31.57,31.58,31.42,31.42,211608.0,31.57,31.58,31.42,31.42,211608.0
2021-06-16 12:15:00,31.43,31.51,31.42,31.43,163629.0,31.43,31.51,31.42,31.43,163629.0
2021-06-16 12:20:00,31.42,31.48,31.41,31.44,76213.0,31.42,31.48,31.41,31.44,76213.0
2021-06-16 12:25:00,31.44,31.45,31.26,31.29,205918.0,31.44,31.45,31.26,31.29,205918.0
2021-06-16 12:30:00,31.28,31.32,31.27,31.29,92584.0,31.28,31.32,31.27,31.29,92584.0
2021-06-16 12:35:00,31.29,31.33,31.15,31.2,136918.0,31.29,31.33,31.15,31.2,136918.0
2021-06-16 12:40:00,31.19,31.24,31.19,31.2,62645.0,31.19,31.24,31.19,31.2,62645.0
2021-06-16 12:45:00,31.2,31.24,31.19,31.24,57820.0,31.2,31.24,31.19,31.24,57820.0
2021-06-16 12:50:00,31.24,31.25,31.15,31.19,44371.0,31.24,31.25,31.15,31.19,44371.0
2021-06-16 12:55:00,31.18,31.21,31.15,31.19,52396.0,31.18,31.21,31.15,31.19,52396.0
2021-06-16 13:00:00,31.2,31.2,31.08,31.13,102819.0,31.2,31.2,31.08,31.13,102819.0
2021-06-16 13:05:00,31.13,31.16,31.12,31.13,74665.0,31.13,31.16,31.12,31.13,74665.0
2021-06-16 13:10:00,31.14,31.18,31.14,31.16,70733.0,31.14,31.18,31.14,31.16,70733.0
2021-06-16 13:15:00,31.17,31.22,31.16,31.16,53563.0,31.17,31.22,31.16,31.16,53563.0
2021-06-16 13:20:00,31.16,31.17,31.1,31.1,59296.0,31.16,31.17,31.1,31.1,59296.0
2021-06-16 13:25:00,31.11,31.13,31.08,31.11,70798.0,31.11,31.13,31.08,31.11,70798.0
2021-06-16 13:30:00,31.11,31.19,31.1,31.17,138059.0,31.11,31.19,31.1,31.17,138059.0
2021-06-16 13:35:00,31.17,31.24,31.12,31.24,157550.0,31.17,31.24,31.12,31.24,157550.0
2021-06-16 13:40:00,31.24,31.29,31.2,31.22,180546.0,31.24,31.29,31.2,31.22,180546.0
2021-06-16 13:45:00,31.22,31.25,31.16,31.16,45239.0,31.22,31.25,31.16,31.16,45239.0
2021-06-16 13:50:00,31.17,31.23,31.13,31.23,52482.0,31.17,31.23,31.13,31.23,52482.0
2021-06-16 13:55:00,31.23,31.23,31.15,31.21,97772.0,31.23,31.23,31.15,31.21,97772.0
2021-06-16 14:00:00,31.21,31.33,30.88,31.25,427036.0,31.21,31.33,30.88,31.25,427036.0
2021-06-16 14:05:00,31.3,31.49,31.28,31.42,227513.0,31.3,31.49,31.28,31.42,227513.0
2021-06-16 14:10:00,31.41,31.48,31.31,31.33,273072.0,31.41,31.48,31.31,31.33,273072.0
2021-06-16 14:15:00,31.32,31.32,31.05,31.13,399819.0,31.32,31.32,31.05,31.13,399819.0
2021-06-16 14:20:00,31.13,31.3,31.1,31.28,220426.0,31.13,31.3,31.1,31.28,220426.0
2021-06-16 14:25:00,31.28,31.45,31.27,31.44,104228.0,31.28,31.45,31.27,31.44,104228.0
2021-06-16 14:30:00,31.44,31.44,31.25,31.32,179304.0,31.44,31.44,31.25,31.32,179304.0
2021-06-16 14:35:00,31.32,31.45,31.24,31.37,338330.0,31.32,31.45,31.24,31.37,338330.0
2021-06-16 14:40:00,31.37,31.4,31.18,31.19,275708.0,31.37,31.4,31.18,31.19,275708.0
2021-06-16 14:45:00,31.19,31.28,31.13,31.16,128071.0,31.19,31.28,31.13,31.16,128071.0
2021-06-16 14:50:00,31.17,31.29,31.15,31.26,171846.0,31.17,31.29,31.15,31.26,171846.0
2021-06-16 14:55:00,31.26,31.35,31.25,31.32,246894.0,31.26,31.35,31.25,31.32,246894.0
2021-06-16 15:00:00,31.31,31.4,31.27,31.4,150836.0,31.31,31.4,31.27,31.4,150836.0
2021-06-16 15:05:00,31.4,31.51,31.39,31.49,233608.0,31.4,31.51,31.39,31.49,233608.0
2021-06-16 15:10:00,31.49,31.65,31.49,31.64,322552.0,31.49,31.65,31.49,31.64,322552.0
2021-06-16 15:15:00,31.63,31.72,31.6,31.7,226783.0,31.63,31.72,31.6,31.7,226783.0
2021-06-16 15:20:00,31.7,31.79,31.67,31.75,283333.0,31.7,31.79,31.67,31.75,283333.0
2021-06-16 15:25:00,31.76,31.79,31.66,31.67,166061.0,31.76,31.79,31.66,31.67,166061.0
2021-06-16 15:30:00,31.67,31.72,31.6,31.63,132891.0,31.67,31.72,31.6,31.63,132891.0
2021-06-16 15:35:00,31.63,31.73,31.58,31.73,119066.0,31.63,31.73,31.58,31.73,119066.0
2021-06-16 15:40:00,31.73,31.79,31.66,31.74,178845.0,31.73,31.79,31.66,31.74,178845.0
2021-06-16 15:45:00,31.74,31.77,31.7,31.72,160199.0,31.74,31.77,31.7,31.72,160199.0
2021-06-16 15:50:00,31.73,31.75,31.69,31.73,212723.0,31.73,31.75,31.69,31.73,212723.0
2021-06-16 15:55:00,31.73,31.73,31.63,31.69,403263.0,31.73,31.73,31.63,31.69,403263.0
2021-06-17 09:30:00,31.65,32.19,31.63,31.98,620508.0,31.65,32.19,31.63,31.98,620508.0
2021-06-17 09:35:00,31.97,32.12,31.79,31.92,524685.0,31.97,32.12,31.79,31.92,524685.0
2021-06-17 09:40:00,31.92,32.0,31.71,31.78,421883.0,31.92,32.0,31.71,31.78,421883.0
2021-06-17 09:45:00,31.78,31.98,31.73,31.9,292559.0,31.78,31.98,31.73,31.9,292559.0
2021-06-17 09:50:00,31.9,31.97,31.79,31.82,130967.0,31.9,31.97,31.79,31.82,130967.0
2021-06-17 09:55:00,31.82,31.91,31.78,31.89,137590.0,31.82,31.91,31.78,31.89,137590.0
2021-06-17 10:00:00,31.89,31.93,31.74,31.78,149893.0,31.89,31.93,31.74,31.78,149893.0
2021-06-17 10:05:00,31.77,31.81,31.56,31.58,305634.0,31.77,31.81,31.56,31.58,305634.0
2021-06-17 10:10:00,31.56,31.69,31.52,31.67,280262.0,31.56,31.69,31.52,31.67,280262.0
2021-06-17 10:15:00,31.66,31.71,31.61,31.7,128513.0,31.66,31.71,31.61,31.7,128513.0
2021-06-17 10:20:00,31.7,31.71,31.56,31.6,96906.0,31.7,31.71,31.56,31.6,96906.0
2021-06-17 10:25:00,31.6,31.62,31.49,31.5,169950.0,31.6,31.62,31.49,31.5,169950.0
2021-06-17 10:30:00,31.5,31.5,31.33,31.42,195014.0,31.5,31.5,31.33,31.42,195014.0
2021-06-17 10:35:00,31.45,31.51,31.42,31.43,132760.0,31.45,31.51,31.42,31.43,132760.0
2021-06-17 10:40:00,31.44,31.53,31.41,31.49,82724.0,31.44,31.53,31.41,31.49,82724.0
2021-06-17 10:45:00,31.49,31.5,31.35,31.43,146008.0,31.49,31.5,31.35,31.43,146008.0
2021-06-17 10:50:00,31.42,31.46,31.37,31.38,73128.0,31.42,31.46,31.37,31.38,73128.0
2021-06-17 10:55:00,31.38,31.43,31.32,31.42,130611.0,31.38,31.43,31.32,31.42,130611.0
2021-06-17 11:00:00,31.43,31.44,31.29,31.32,95975.0,31.43,31.44,31.29,31.32,95975.0
2021-06-17 11:05:00,31.32,31.37,31.29,31.35,92408.0,31.32,31.37,31.29,31.35,92408.0
2021-06-17 11:10:00,31.35,31.38,31.23,31.26,127282.0,31.35,31.38,31.23,31.26,127282.0
2021-06-17 11:15:00,31.27,31.34,31.23,31.28,91422.0,31.27,31.34,31.23,31.28,91422.0
2021-06-17 11:20:00,31.27,31.27,31.14,31.16,112648.0,31.27,31.27,31.14,31.16,112648.0
2021-06-17 11:25:00,31.17,31.22,31.13,31.14,158896.0,31.17,31.22,31.13,31.14,158896.0
2021-06-17 11:30:00,31.15,31.17,31.11,31.12,151795.0,31.15,31.17,31.11,31.12,151795.0
2021-06-17 11:35:00,31.12,31.2,31.08,31.19,105365.0,31.12,31.2,31.08,31.19,105365.0
2021-06-17 11:40:00,31.19,31.24,31.14,31.16,108310.0,31.19,31.24,31.14,31.16,108310.0
2021-06-17 11:45:00,31.16,31.21,31.11,31.12,164586.0,31.16,31.21,31.11,31.12,164586.0
2021-06-17 11:50:00,31.12,31.12,30.86,30.93,368475.0,31.12,31.12,30.86,30.93,368475.0
2021-06-17 11:55:00,30.94,30.94,30.83,30.88,160172.0,30.94,30.94,30.83,30.88,160172.0
2021-06-17 12:00:00,30.88,30.94,30.84,30.86,120716.0,30.88,30.94,30.84,30.86,120716.0
2021-06-17 12:05:00,30.86,30.92,30.85,30.88,89351.0,30.86,30.92,30.85,30.88,89351.0
2021-06-17 12:10:00,30.88,30.99,30.87,30.91,175649.0,30.88,30.99,30.87,30.91,175649.0
2021-06-17 12:15:00,30.92,30.92,30.77,30.78,294744.0,30.92,30.92,30.77,30.78,294744.0
2021-06-17 12:20:00,30.78,30.83,30.72,30.78,238550.0,30.78,30.83,30.72,30.78,238550.0
2021-06-17 12:25:00,30.78,30.82,30.67,30.68,149313.0,30.78,30.82,30.67,30.68,149313.0
2021-06-17 12:30:00,30.68,30.87,30.65,30.86,136316.0,30.68,30.87,30.65,30.86,136316.0
2021-06-17 12:35:00,30.86,30.98,30.85,30.96,163287.0,30.86,30.98,30.85,30.96,163287.0
2021-06-17 12:40:00,30.95,30.97,30.86,30.88,110704.0,30.95,30.97,30.86,30.88,110704.0
2021-06-17 12:45:00,30.88,31.01,30.86,31.01,144044.0,30.88,31.01,30.86,31.01,144044.0
2021-06-17 12:50:00,31.01,31.16,30.99,31.16,154684.0,31.01,31.16,30.99,31.16,154684.0
2021-06-17 12:55:00,31.15,31.21,31.14,31.18,208220.0,31.15,31.21,31.14,31.18,208220.0
2021-06-17 13:00:00,31.18,31.28,31.15,31.25,191126.0,31.18,31.28,31.15,31.25,191126.0
2021-06-17 13:05:00,31.26,31.3,31.18,31.3,115750.0,31.26,31.3,31.18,31.3,115750.0
2021-06-17 13:10:00,31.29,31.29,31.13,31.18,88750.0,31.29,31.29,31.13,31.18,88750.0
2021-06-17 13:15:00,31.18,31.24,31.15,31.23,93052.0,31.18,31.24,31.15,31.23,93052.0
2021-06-17 13:20:00,31.24,31.26,31.14,31.16,90570.0,31.24,31.26,31.14,31.16,90570.0
2021-06-17 13:25:00,31.17,31.26,31.17,31.21,47065.0,31.17,31.26,31.17,31.21,47065.0
2021-06-17 13:30:00,31.21,31.26,31.19,31.25,43453.0,31.21,31.26,31.19,31.25,43453.0
2021-06-17 13:35:00,31.26,31.3,31.22,31.23,58371.0,31.26,31.3,31.22,31.23,58371.0
2021-06-17 13:40:00,31.23,31.37,31.22,31.37,113201.0,31.23,31.37,31.22,31.37,113201.0
2021-06-17 13:45:00,31.36,31.4,31.34,31.37,126363.0,31.36,31.4,31.34,31.37,126363.0
2021-06-17 13:50:00,31.37,31.39,31.25,31.25,131988.0,31.37,31.39,31.25,31.25,131988.0
2021-06-17 13:55:00,31.25,31.28,31.2,31.24,140302.0,31.25,31.28,31.2,31.24,140302.0
2021-06-17 14:00:00,31.24,31.29,31.23,31.28,101732.0,31.24,31.29,31.23,31.28,101732.0
2021-06-17 14:05:00,31.28,31.31,31.2,31.21,85126.0,31.28,31.31,31.2,31.21,85126.0
2021-06-17 14:10:00,31.22,31.3,31.21,31.26,94176.0,31.22,31.3,31.21,31.26,94176.0
2021-06-17 14:15:00,31.26,31.27,31.17,31.19,67158.0,31.26,31.27,31.17,31.19,67158.0
2021-06-17 14:20:00,31.19,31.23,31.13,31.23,93084.0,31.19,31.23,31.13,31.23,93084.0
2021-06-17 14:25:00,31.23,31.23,31.15,31.17,50639.0,31.23,31.23,31.15,31.17,50639.0
2021-06-17 14:30:00,31.17,31.17,31.06,31.13,120983.0,31.17,31.17,31.06,31.13,120983.0
2021-06-17 14:35:00,31.13,31.14,31.06,31.07,101185.0,31.13,31.14,31.06,31.07,101185.0
2021-06-17 14:40:00,31.07,31.13,31.07,31.1,43042.0,31.07,31.13,31.07,31.1,43042.0
2021-06-17 14:45:00,31.1,31.13,31.04,31.08,105894.0,31.1,31.13,31.04,31.08,105894.0
2021-06-17 14:50:00,31.07,31.12,31.07,31.11,46726.0,31.07,31.12,31.07,31.11,46726.0
2021-06-17 14:55:00,31.11,31.17,31.09,31.12,60152.0,31.11,31.17,31.09,31.12,60152.0
2021-06-17 15:00:00,31.13,31.16,31.01,31.15,155135.0,31.13,31.16,31.01,31.15,155135.0
2021-06-17 15:05:00,31.13,31.15,31.1,31.15,32967.0,31.13,31.15,31.1,31.15,32967.0
2021-06-17 15:10:00,31.14,31.22,31.13,31.21,48088.0,31.14,31.22,31.13,31.21,48088.0
2021-06-17 15:15:00,31.21,31.22,31.11,31.11,54266.0,31.21,31.22,31.11,31.11,54266.0
2021-06-17 15:20:00,31.11,31.12,31.05,31.06,75484.0,31.11,31.12,31.05,31.06,75484.0
2021-06-17 15:25:00,31.06,31.13,31.05,31.11,87141.0,31.06,31.13,31.05,31.11,87141.0
2021-06-17 15:30:00,31.12,31.18,31.08,31.09,109683.0,31.12,31.18,31.08,31.09,109683.0
2021-06-17 15:35:00,31.09,31.12,31.07,31.1,92444.0,31.09,31.12,31.07,31.1,92444.0
2021-06-17 15:40:00,31.09,31.1,31.0,31.01,111307.0,31.09,31.1,31.0,31.01,111307.0
2021-06-17 15:45:00,31.01,31.02,30.93,30.93,225334.0,31.01,31.02,30.93,30.93,225334.0
2021-06-17 15:50:00,30.94,30.99,30.92,30.98,242893.0,30.94,30.99,30.92,30.98,242893.0
2021-06-17 15:55:00,30.98,31.03,30.93,30.96,367470.0,30.98,31.03,30.93,30.96,367470.0
2021-06-18 09:30:00,30.53,30.67,30.05,30.11,1158674.0,30.53,30.67,30.05,30.11,1158674.0
2021-06-18 09:35:00,30.13,30.38,29.9,30.29,861359.0,30.13,30.38,29.9,30.29,861359.0
2021-06-18 09:40:00,30.3,30.57,30.29,30.53,414233.0,30.3,30.57,30.29,30.53,414233.0
2021-06-18 09:45:00,30.52,30.65,30.44,30.59,303443.0,30.52,30.65,30.44,30.59,303443.0
2021-06-18 09:50:00,30.58,30.58,30.28,30.34,429536.0,30.58,30.58,30.28,30.34,429536.0
2021-06-18 09:55:00,30.34,30.36,30.21,30.28,219250.0,30.34,30.36,30.21,30.28,219250.0
2021-06-18 10:00:00,30.28,30.41,30.23,30.23,209306.0,30.28,30.41,30.23,30.23,209306.0
2021-06-18 10:05:00,30.24,30.33,30.15,30.22,211804.0,30.24,30.33,30.15,30.22,211804.0
2021-06-18 10:10:00,30.23,30.27,30.12,30.12,181685.0,30.23,30.27,30.12,30.12,181685.0
2021-06-18 10:15:00,30.13,30.14,29.94,30.0,435280.0,30.13,30.14,29.94,30.0,435280.0
2021-06-18 10:20:00,29.99,30.1,29.96,30.07,350244.0,29.99,30.1,29.96,30.07,350244.0
2021-06-18 10:25:00,30.06,30.16,30.05,30.13,215661.0,30.06,30.16,30.05,30.13,215661.0
2021-06-18 10:30:00,30.12,30.22,29.96,30.21,299568.0,30.12,30.22,29.96,30.21,299568.0
2021-06-18 10:35:00,30.21,30.26,30.19,30.24,124029.0,30.21,30.26,30.19,30.24,124029.0
2021-06-18 10:40:00,30.23,30.24,30.13,30.18,176671.0,30.23,30.24,30.13,30.18,176671.0
2021-06-18 10:45:00,30.19,30.3,30.19,30.27,75223.0,30.19,30.3,30.19,30.27,75223.0
2021-06-18 10:50:00,30.27,30.34,30.22,30.24,107177.0,30.27,30.34,30.22,30.24,107177.0
2021-06-18 10:55:00,30.24,30.36,30.24,30.35,113842.0,30.24,30.36,30.24,30.35,113842.0
2021-06-18 11:00:00,30.35,30.37,30.27,30.32,120680.0,30.35,30.37,30.27,30.32,120680.0
2021-06-18 11:05:00,30.32,30.36,30.28,30.32,55434.0,30.32,30.36,30.28,30.32,55434.0
2021-06-18 11:10:00,30.33,30.4,30.31,30.37,105274.0,30.33,30.4,30.31,30.37,105274.0
2021-06-18 11:15:00,30.37,30.46,30.36,30.44,128802.0,30.37,30.46,30.36,30.44,128802.0
2021-06-18 11:20:00,30.43,30.49,30.42,30.48,128897.0,30.43,30.49,30.42,30.48,128897.0
2021-06-18 11:25:00,30.49,30.55,30.46,30.52,166667.0,30.49,30.55,30.46,30.52,166667.0
2021-06-18 11:30:00,30.54,30.74,30.5,30.73,330287.0,30.54,30.74,30.5,30.73,330287.0
2021-06-18 11:35:00,30.72,30.78,30.66,30.66,225436.0,30.72,30.78,30.66,30.66,225436.0
2021-06-18 11:40:00,30.67,30.76,30.66,30.68,122731.0,30.67,30.76,30.66,30.68,122731.0
2021-06-18 11:45:00,30.67,30.72,30.63,30.68,133896.0,30.67,30.72,30.63,30.68,133896.0
2021-06-18 11:50:00,30.68,30.73,30.67,30.71,82022.0,30.68,30.73,30.67,30.71,82022.0
2021-06-18 11:55:00,30.71,30.71,30.61,30.65,134877.0,30.71,30.71,30.61,30.65,134877.0
2021-06-18 12:00:00,30.65,30.73,30.64,30.69,73925.0,30.65,30.73,30.64,30.69,73925.0
2021-06-18 12:05:00,30.69,30.76,30.68,30.75,82672.0,30.69,30.76,30.68,30.75,82672.0
2021-06-18 12:10:00,30.75,30.78,30.71,30.75,69705.0,30.75,30.78,30.71,30.75,69705.0
2021-06-18 12:15:00,30.75,30.83,30.74,30.82,79398.0,30.75,30.83,30.74,30.82,79398.0
2021-06-18 12:20:00,30.82,30.84,30.76,30.77,58352.0,30.82,30.84,30.76,30.77,58352.0
2021-06-18 12:25:00,30.77,30.8,30.72,30.73,75127.0,30.77,30.8,30.72,30.73,75127.0
2021-06-18 12:30:00,30.73,30.74,30.59,30.63,168154.0,30.73,30.74,30.59,30.63,168154.0
2021-06-18 12:35:00,30.62,30.67,30.56,30.59,122474.0,30.62,30.67,30.56,30.59,122474.0
2021-06-18 12:40:00,30.6,30.61,30.54,30.59,92522.0,30.6,30.61,30.54,30.59,92522.0
2021-06-18 12:45:00,30.58,30.59,30.53,30.59,37340.0,30.58,30.59,30.53,30.59,37340.0
2021-06-18 12:50:00,30.58,30.59,30.52,30.59,33420.0,30.58,30.59,30.52,30.59,33420.0
2021-06-18 12:55:00,30.59,30.61,30.54,30.55,57096.0,30.59,30.61,30.54,30.55,57096.0
2021-06-18 13:00:00,30.55,30.63,30.55,30.59,42948.0,30.55,30.63,30.55,30.59,42948.0
2021-06-18 13:05:00,30.59,30.63,30.58,30.62,55848.0,30.59,30.63,30.58,30.62,55848.0
2021-06-18 13:10:00,30.61,30.64,30.59,30.63,29937.0,30.61,30.64,30.59,30.63,29937.0
2021-06-18 13:15:00,30.63,30.66,30.62,30.65,73471.0,30.63,30.66,30.62,30.65,73471.0
2021-06-18 13:20:00,30.64,30.64,30.54,30.59,124912.0,30.64,30.64,30.54,30.59,124912.0
2021-06-18 13:25:00,30.59,30.62,30.53,30.56,93210.0,30.59,30.62,30.53,30.56,93210.0
2021-06-18 13:30:00,30.56,30.58,30.53,30.58,26006.0,30.56,30.58,30.53,30.58,26006.0
2021-06-18 13:35:00,30.58,30.68,30.57,30.64,81691.0,30.58,30.68,30.57,30.64,81691.0
2021-06-18 13:40:00,30.65,30.69,30.58,30.58,55852.0,30.65,30.69,30.58,30.58,55852.0
2021-06-18 13:45:00,30.59,30.6,30.55,30.58,30755.0,30.59,30.6,30.55,30.58,30755.0
2021-06-18 13:50:00,30.59,30.6,30.52,30.55,51836.0,30.59,30.6,30.52,30.55,51836.0
2021-06-18 13:55:00,30.56,30.58,30.49,30.52,60887.0,30.56,30.58,30.49,30.52,60887.0
2021-06-18 14:00:00,30.51,30.55,30.48,30.51,64393.0,30.51,30.55,30.48,30.51,64393.0
2021-06-18 14:05:00,30.5,30.53,30.44,30.45,65716.0,30.5,30.53,30.44,30.45,65716.0
2021-06-18 14:10:00,30.44,30.48,30.41,30.42,36707.0,30.44,30.48,30.41,30.42,36707.0
2021-06-18 14:15:00,30.42,30.43,30.39,30.4,38662.0,30.42,30.43,30.39,30.4,38662.0
2021-06-18 14:20:00,30.4,30.43,30.35,30.36,54574.0,30.4,30.43,30.35,30.36,54574.0
2021-06-18 14:25:00,30.37,30.42,30.34,30.41,51276.0,30.37,30.42,30.34,30.41,51276.0
2021-06-18 14:30:00,30.42,30.42,30.34,30.34,40387.0,30.42,30.42,30.34,30.34,40387.0
2021-06-18 14:35:00,30.35,30.36,30.29,30.31,74125.0,30.35,30.36,30.29,30.31,74125.0
2021-06-18 14:40:00,30.31,30.32,30.25,30.27,44762.0,30.31,30.32,30.25,30.27,44762.0
2021-06-18 14:45:00,30.26,30.28,30.23,30.27,47035.0,30.26,30.28,30.23,30.27,47035.0
2021-06-18 14:50:00,30.27,30.28,30.21,30.23,77230.0,30.27,30.28,30.21,30.23,77230.0
2021-06-18 14:55:00,30.23,30.23,30.13,30.19,98096.0,30.23,30.23,30.13,30.19,98096.0
2021-06-18 15:00:00,30.18,30.22,30.12,30.18,99243.0,30.18,30.22,30.12,30.18,99243.0
2021-06-18 15:05:00,30.18,30.21,30.13,30.15,94753.0,30.18,30.21,30.13,30.15,94753.0
2021-06-18 15:10:00,30.15,30.22,30.12,30.21,89258.0,30.15,30.22,30.12,30.21,89258.0
2021-06-18 15:15:00,30.21,30.24,30.17,30.24,97636.0,30.21,30.24,30.17,30.24,97636.0
2021-06-18 15:20:00,30.24,30.32,30.23,30.31,84862.0,30.24,30.32,30.23,30.31,84862.0
2021-06-18 15:25:00,30.3,30.43,30.28,30.33,180259.0,30.3,30.43,30.28,30.33,180259.0
2021-06-18 15:30:00,30.34,30.46,30.34,30.42,139416.0,30.34,30.46,30.34,30.42,139416.0
2021-06-18 15:35:00,30.41,30.47,30.4,30.47,322256.0,30.41,30.47,30.4,30.47,322256.0
2021-06-18 15:40:00,30.46,30.51,30.38,30.47,185309.0,30.46,30.51,30.38,30.47,185309.0
2021-06-18 15:45:00,30.47,30.48,30.37,30.38,164139.0,30.47,30.48,30.37,30.38,164139.0
2021-06-18 15:50:00,30.37,30.45,30.31,30.38,334494.0,30.37,30.45,30.31,30.38,334494.0
2021-06-18 15:55:00,30.38,30.38,30.28,30.31,501705.0,30.38,30.38,30.28,30.31,501705.0
2021-06-21 09:30:00,30.46,30.47,30.23,30.24,536490.0,30.46,30.47,30.23,30.24,536490.0
2021-06-21 09:35:00,30.24,30.27,30.05,30.12,434567.0,30.24,30.27,30.05,30.12,434567.0
2021-06-21 09:40:00,30.13,30.21,30.09,30.13,316412.0,30.13,30.21,30.09,30.13,316412.0
2021-06-21 09:45:00,30.12,30.36,30.06,30.35,367840.0,30.12,30.36,30.06,30.35,367840.0
2021-06-21 09:50:00,30.36,30.42,30.29,30.41,265231.0,30.36,30.42,30.29,30.41,265231.0
2021-06-21 09:55:00,30.4,30.57,30.37,30.52,444981.0,30.4,30.57,30.37,30.52,444981.0
2021-06-21 10:00:00,30.52,30.59,30.44,30.59,257905.0,30.52,30.59,30.44,30.59,257905.0
2021-06-21 10:05:00,30.6,30.61,30.33,30.35,251671.0,30.6,30.61,30.33,30.35,251671.0
2021-06-21 10:10:00,30.34,30.37,30.28,30.32,224251.0,30.34,30.37,30.28,30.32,224251.0
2021-06-21 10:15:00,30.34,30.46,30.31,30.33,236177.0,30.34,30.46,30.31,30.33,236177.0
2021-06-21 10:20:00,30.34,30.38,30.26,30.35,143777.0,30.34,30.38,30.26,30.35,143777.0
2021-06-21 10:25:00,30.35,30.52,30.33,30.46,136745.0,30.35,30.52,30.33,30.46,136745.0
2021-06-21 10:30:00,30.47,30.53,30.41,30.52,148425.0,30.47,30.53,30.41,30.52,148425.0
2021-06-21 10:35:00,30.5,30.52,30.45,30.51,91557.0,30.5,30.52,30.45,30.51,91557.0
2021-06-21 10:40:00,30.51,30.6,30.51,30.55,131640.0,30.51,30.6,30.51,30.55,131640.0
2021-06-21 10:45:00,30.54,30.6,30.51,30.57,224325.0,30.54,30.6,30.51,30.57,224325.0
2021-06-21 10:50:00,30.57,30.58,30.47,30.47,178085.0,30.57,30.58,30.47,30.47,178085.0
2021-06-21 10:55:00,30.48,30.5,30.44,30.49,100523.0,30.48,30.5,30.44,30.49,100523.0
2021-06-21 11:00:00,30.49,30.53,30.44,30.45,86368.0,30.49,30.53,30.44,30.45,86368.0
2021-06-21 11:05:00,30.44,30.47,30.37,30.46,184459.0,30.44,30.47,30.37,30.46,184459.0
2021-06-21 11:10:00,30.46,30.53,30.45,30.5,80653.0,30.46,30.53,30.45,30.5,80653.0
2021-06-21 11:15:00,30.49,30.54,30.46,30.54,104155.0,30.49,30.54,30.46,30.54,104155.0
2021-06-21 11:20:00,30.54,30.6,30.49,30.6,69386.0,30.54,30.6,30.49,30.6,69386.0
2021-06-21 11:25:00,30.59,30.64,30.56,30.6,112902.0,30.59,30.64,30.56,30.6,112902.0
2021-06-21 11:30:00,30.6,30.62,30.53,30.56,67987.0,30.6,30.62,30.53,30.56,67987.0
2021-06-21 11:35:00,30.56,30.68,30.55,30.68,64143.0,30.56,30.68,30.55,30.68,64143.0
2021-06-21 11:40:00,30.68,30.74,30.66,30.73,105577.0,30.68,30.74,30.66,30.73,105577.0
2021-06-21 11:45:00,30.73,30.74,30.67,30.7,87165.0,30.73,30.74,30.67,30.7,87165.0
2021-06-21 11:50:00,30.69,30.72,30.63,30.65,73689.0,30.69,30.72,30.63,30.65,73689.0
2021-06-21 11:55:00,30.65,30.72,30.65,30.68,65857.0,30.65,30.72,30.65,30.68,65857.0
2021-06-21 12:00:00,30.68,30.74,30.68,30.74,70267.0,30.68,30.74,30.68,30.74,70267.0
2021-06-21 12:05:00,30.73,30.76,30.72,30.76,55029.0,30.73,30.76,30.72,30.76,55029.0
2021-06-21 12:10:00,30.76,30.83,30.75,30.82,58128.0,30.76,30.83,30.75,30.82,58128.0
2021-06-21 12:15:00,30.83,30.88,30.81,30.87,45622.0,30.83,30.88,30.81,30.87,45622.0
2021-06-21 12:20:00,30.87,30.9,30.84,30.85,107406.0,30.87,30.9,30.84,30.85,107406.0
2021-06-21 12:25:00,30.85,30.93,30.84,30.91,97423.0,30.85,30.93,30.84,30.91,97423.0
2021-06-21 12:30:00,30.9,30.93,30.86,30.88,60820.0,30.9,30.93,30.86,30.88,60820.0
2021-06-21 12:35:00,30.88,30.92,30.86,30.88,52567.0,30.88,30.92,30.86,30.88,52567.0
2021-06-21 12:40:00,30.89,30.9,30.83,30.89,64089.0,30.89,30.9,30.83,30.89,64089.0
2021-06-21 12:45:00,30.88,30.9,30.83,30.87,54605.0,30.88,30.9,30.83,30.87,54605.0
2021-06-21 12:50:00,30.86,30.9,30.85,30.87,93108.0,30.86,30.9,30.85,30.87,93108.0
2021-06-21 12:55:00,30.86,30.89,30.82,30.87,98898.0,30.86,30.89,30.82,30.87,98898.0
2021-06-21 13:00:00,30.87,30.89,30.83,30.86,42362.0,30.87,30.89,30.83,30.86,42362.0
2021-06-21 13:05:00,30.86,30.93,30.85,30.92,86557.0,30.86,30.93,30.85,30.92,86557.0
2021-06-21 13:10:00,30.93,30.97,30.92,30.95,89950.0,30.93,30.97,30.92,30.95,89950.0
2021-06-21 13:15:00,30.94,30.98,30.93,30.96,57092.0,30.94,30.98,30.93,30.96,57092.0
2021-06-21 13:20:00,30.95,30.97,30.92,30.93,55578.0,30.95,30.97,30.92,30.93,55578.0
2021-06-21 13:25:00,30.92,30.96,30.91,30.95,69944.0,30.92,30.96,30.91,30.95,69944.0
2021-06-21 13:30:00,30.96,31.06,30.95,31.05,167955.0,30.96,31.06,30.95,31.05,167955.0
2021-06-21 13:35:00,31.05,31.08,31.03,31.08,96159.0,31.05,31.08,31.03,31.08,96159.0
2021-06-21 13:40:00,31.09,31.12,31.02,31.03,89439.0,31.09,31.12,31.02,31.03,89439.0
2021-06-21 13:45:00,31.03,31.06,31.0,31.01,64174.0,31.03,31.06,31.0,31.01,64174.0
2021-06-21 13:50:00,31.02,31.05,30.97,30.99,71207.0,31.02,31.05,30.97,30.99,71207.0
2021-06-21 13:55:00,31.0,31.06,30.98,31.05,73201.0,31.0,31.06,30.98,31.05,73201.0
2021-06-21 14:00:00,31.05,31.1,31.0,31.03,47741.0,31.05,31.1,31.0,31.03,47741.0
2021-06-21 14:05:00,31.03,31.09,31.02,31.07,51867.0,31.03,31.09,31.02,31.07,51867.0
2021-06-21 14:10:00,31.07,31.1,31.02,31.05,65176.0,31.07,31.1,31.02,31.05,65176.0
2021-06-21 14:15:00,31.05,31.08,31.03,31.07,106836.0,31.05,31.08,31.03,31.07,106836.0
2021-06-21 14:20:00,31.07,31.09,31.06,31.07,31807.0,31.07,31.09,31.06,31.07,31807.0
2021-06-21 14:25:00,31.07,31.14,31.07,31.13,56230.0,31.07,31.14,31.07,31.13,56230.0
2021-06-21 14:30:00,31.13,31.18,31.11,31.17,89435.0,31.13,31.18,31.11,31.17,89435.0
2021-06-21 14:35:00,31.18,31.21,31.13,31.15,75253.0,31.18,31.21,31.13,31.15,75253.0
2021-06-21 14:40:00,31.15,31.16,31.1,31.12,117395.0,31.15,31.16,31.1,31.12,117395.0
2021-06-21 14:45:00,31.11,31.18,31.1,31.17,55459.0,31.11,31.18,31.1,31.17,55459.0
2021-06-21 14:50:00,31.17,31.23,31.16,31.21,104354.0,31.17,31.23,31.16,31.21,104354.0
2021-06-21 14:55:00,31.21,31.25,31.2,31.24,63914.0,31.21,31.25,31.2,31.24,63914.0
2021-06-21 15:00:00,31.24,31.3,31.22,31.28,82030.0,31.24,31.3,31.22,31.28,82030.0
2021-06-21 15:05:00,31.28,31.32,31.25,31.32,170727.0,31.28,31.32,31.25,31.32,170727.0
2021-06-21 15:10:00,31.32,31.33,31.25,31.25,119344.0,31.32,31.33,31.25,31.25,119344.0
2021-06-21 15:15:00,31.26,31.26,31.19,31.2,142352.0,31.26,31.26,31.19,31.2,142352.0
2021-06-21 15:20:00,31.2,31.21,31.11,31.14,131658.0,31.2,31.21,31.11,31.14,131658.0
2021-06-21 15:25:00,31.14,31.22,31.11,31.21,105759.0,31.14,31.22,31.11,31.21,105759.0
2021-06-21 15:30:00,31.21,31.26,31.17,31.26,174954.0,31.21,31.26,31.17,31.26,174954.0
2021-06-21 15:35:00,31.26,31.3,31.22,31.25,110804.0,31.26,31.3,31.22,31.25,110804.0
2021-06-21 15:40:00,31.26,31.27,31.19,31.21,110992.0,31.26,31.27,31.19,31.21,110992.0
2021-06-21 15:45:00,31.21,31.29,31.19,31.28,176990.0,31.21,31.29,31.19,31.28,176990.0
2021-06-21 15:50:00,31.28,31.42,31.28,31.42,286377.0,31.28,31.42,31.28,31.42,286377.0
2021-06-21 15:55:00,31.42,31.43,31.34,31.39,457771.0,31.42,31.43,31.34,31.39,457771.0
2021-06-22 09:30:00,31.23,31.24,30.8,30.85,823480.0,31.23,31.24,30.8,30.85,823480.0
2021-06-22 09:35:00,30.83,30.98,30.75,30.77,469794.0,30.83,30.98,30.75,30.77,469794.0
2021-06-22 09:40:00,30.77,31.03,30.72,31.02,396045.0,30.77,31.03,30.72,31.02,396045.0
2021-06-22 09:45:00,31.02,31.12,30.9,31.05,340879.0,31.02,31.12,30.9,31.05,340879.0
2021-06-22 09:50:00,31.07,31.09,30.86,30.88,183434.0,31.07,31.09,30.86,30.88,183434.0
2021-06-22 09:55:00,30.88,30.92,30.84,30.86,114609.0,30.88,30.92,30.84,30.86,114609.0
2021-06-22 10:00:00,30.87,30.92,30.81,30.84,220358.0,30.87,30.92,30.81,30.84,220358.0
2021-06-22 10:05:00,30.83,30.99,30.83,30.89,144187.0,30.83,30.99,30.83,30.89,144187.0
2021-06-22 10:10:00,30.9,30.93,30.71,30.72,195219.0,30.9,30.93,30.71,30.72,195219.0
2021-06-22 10:15:00,30.71,30.87,30.71,30.82,117334.0,30.71,30.87,30.71,30.82,117334.0
2021-06-22 10:20:00,30.8,30.82,30.71,30.75,130203.0,30.8,30.82,30.71,30.75,130203.0
2021-06-22 10:25:00,30.75,30.81,30.71,30.72,289478.0,30.75,30.81,30.71,30.72,289478.0
2021-06-22 10:30:00,30.72,30.72,30.48,30.51,387044.0,30.72,30.72,30.48,30.51,387044.0
2021-06-22 10:35:00,30.51,30.6,30.5,30.6,160783.0,30.51,30.6,30.5,30.6,160783.0
2021-06-22 10:40:00,30.6,30.68,30.59,30.62,140701.0,30.6,30.68,30.59,30.62,140701.0
2021-06-22 10:45:00,30.62,30.67,30.58,30.66,106311.0,30.62,30.67,30.58,30.66,106311.0
2021-06-22 10:50:00,30.66,30.71,30.6,30.7,93359.0,30.66,30.71,30.6,30.7,93359.0
2021-06-22 10:55:00,30.69,30.74,30.68,30.73,54072.0,30.69,30.74,30.68,30.73,54072.0
2021-06-22 11:00:00,30.73,30.74,30.6,30.7,219975.0,30.73,30.74,30.6,30.7,219975.0
2021-06-22 11:05:00,30.69,30.75,30.68,30.71,81192.0,30.69,30.75,30.68,30.71,81192.0
2021-06-22 11:10:00,30.71,30.71,30.62,30.66,158876.0,30.71,30.71,30.62,30.66,158876.0
2021-06-22 11:15:00,30.66,30.7,30.58,30.6,81620.0,30.66,30.7,30.58,30.6,81620.0
2021-06-22 11:20:00,30.6,30.7,30.59,30.69,132379.0,30.6,30.7,30.59,30.69,132379.0
2021-06-22 11:25:00,30.69,30.7,30.62,30.64,86057.0,30.69,30.7,30.62,30.64,86057.0
2021-06-22 11:30:00,30.63,30.69,30.62,30.67,76356.0,30.63,30.69,30.62,30.67,76356.0
2021-06-22 11:35:00,30.67,30.67,30.55,30.61,105650.0,30.67,30.67,30.55,30.61,105650.0
2021-06-22 11:40:00,30.61,30.61,30.54,30.59,98698.0,30.61,30.61,30.54,30.59,98698.0
2021-06-22 11:45:00,30.59,30.6,30.57,30.59,31861.0,30.59,30.6,30.57,30.59,31861.0
2021-06-22 11:50:00,30.59,30.67,30.58,30.65,92191.0,30.59,30.67,30.58,30.65,92191.0
2021-06-22 11:55:00,30.65,30.68,30.56,30.58,96997.0,30.65,30.68,30.56,30.58,96997.0
2021-06-22 12:00:00,30.58,30.74,30.58,30.72,78491.0,30.58,30.74,30.58,30.72,78491.0
2021-06-22 12:05:00,30.71,30.78,30.71,30.74,54441.0,30.71,30.78,30.71,30.74,54441.0
2021-06-22 12:10:00,30.74,30.75,30.7,30.74,28388.0,30.74,30.75,30.7,30.74,28388.0
2021-06-22 12:15:00,30.75,30.79,30.73,30.79,41395.0,30.75,30.79,30.73,30.79,41395.0
2021-06-22 12:20:00,30.79,30.8,30.76,30.78,76492.0,30.79,30.8,30.76,30.78,76492.0
2021-06-22 12:25:00,30.78,30.8,30.76,30.78,45413.0,30.78,30.8,30.76,30.78,45413.0
2021-06-22 12:30:00,30.77,30.83,30.75,30.76,83981.0,30.77,30.83,30.75,30.76,83981.0
2021-06-22 12:35:00,30.76,30.81,30.69,30.69,69777.0,30.76,30.81,30.69,30.69,69777.0
2021-06-22 12:40:00,30.7,30.74,30.68,30.71,52176.0,30.7,30.74,30.68,30.71,52176.0
2021-06-22 12:45:00,30.71,30.76,30.7,30.76,41984.0,30.71,30.76,30.7,30.76,41984.0
2021-06-22 12:50:00,30.75,30.76,30.72,30.74,23376.0,30.75,30.76,30.72,30.74,23376.0
2021-06-22 12:55:00,30.74,30.76,30.7,30.73,37272.0,30.74,30.76,30.7,30.73,37272.0
2021-06-22 13:00:00,30.72,30.78,30.72,30.75,25261.0,30.72,30.78,30.72,30.75,25261.0
2021-06-22 13:05:00,30.74,30.74,30.71,30.73,27075.0,30.74,30.74,30.71,30.73,27075.0
2021-06-22 13:10:00,30.74,30.77,30.72,30.74,54674.0,30.74,30.77,30.72,30.74,54674.0
2021-06-22 13:15:00,30.74,30.77,30.7,30.73,151863.0,30.74,30.77,30.7,30.73,151863.0
2021-06-22 13:20:00,30.72,30.73,30.69,30.73,40251.0,30.72,30.73,30.69,30.73,40251.0
2021-06-22 13:25:00,30.72,30.75,30.71,30.74,27296.0,30.72,30.75,30.71,30.74,27296.0
2021-06-22 13:30:00,30.75,30.8,30.75,30.78,50222.0,30.75,30.8,30.75,30.78,50222.0
2021-06-22 13:35:00,30.77,30.8,30.77,30.79,34869.0,30.77,30.8,30.77,30.79,34869.0
2021-06-22 13:40:00,30.79,30.86,30.78,30.86,66286.0,30.79,30.86,30.78,30.86,66286.0
2021-06-22 13:45:00,30.85,30.87,30.83,30.85,41694.0,30.85,30.87,30.83,30.85,41694.0
2021-06-22 13:50:00,30.84,30.84,30.81,30.83,20704.0,30.84,30.84,30.81,30.83,20704.0
2021-06-22 13:55:00,30.84,30.85,30.82,30.82,24287.0,30.84,30.85,30.82,30.82,24287.0
2021-06-22 14:00:00,30.81,30.84,30.8,30.83,71011.0,30.81,30.84,30.8,30.83,71011.0
2021-06-22 14:05:00,30.83,30.84,30.75,30.76,88513.0,30.83,30.84,30.75,30.76,88513.0
2021-06-22 14:10:00,30.76,30.82,30.75,30.82,76163.0,30.76,30.82,30.75,30.82,76163.0
2021-06-22 14:15:00,30.82,30.86,30.81,30.84,54644.0,30.82,30.86,30.81,30.84,54644.0
2021-06-22 14:20:00,30.85,30.85,30.81,30.82,31066.0,30.85,30.85,30.81,30.82,31066.0
2021-06-22 14:25:00,30.83,30.84,30.77,30.78,28623.0,30.83,30.84,30.77,30.78,28623.0
2021-06-22 14:30:00,30.77,30.78,30.74,30.78,31099.0,30.77,30.78,30.74,30.78,31099.0
2021-06-22 14:35:00,30.78,30.84,30.76,30.83,42385.0,30.78,30.84,30.76,30.83,42385.0
2021-06-22 14:40:00,30.82,30.82,30.77,30.82,30677.0,30.82,30.82,30.77,30.82,30677.0
2021-06-22 14:45:00,30.82,30.83,30.77,30.79,24578.0,30.82,30.83,30.77,30.79,24578.0
2021-06-22 14:50:00,30.8,30.8,30.77,30.8,22657.0,30.8,30.8,30.77,30.8,22657.0
2021-06-22 14:55:00,30.8,30.82,30.77,30.78,25742.0,30.8,30.82,30.77,30.78,25742.0
2021-06-22 15:00:00,30.78,30.84,30.77,30.83,70030.0,30.78,30.84,30.77,30.83,70030.0
2021-06-22 15:05:00,30.83,30.88,30.82,30.87,64366.0,30.83,30.88,30.82,30.87,64366.0
2021-06-22 15:10:00,30.87,30.93,30.86,30.92,133998.0,30.87,30.93,30.86,30.92,133998.0
2021-06-22 15:15:00,30.92,30.97,30.91,30.96,82173.0,30.92,30.97,30.91,30.96,82173.0
2021-06-22 15:20:00,30.97,30.99,30.91,30.93,88631.0,30.97,30.99,30.91,30.93,88631.0
2021-06-22 15:25:00,30.93,30.96,30.92,30.96,48310.0,30.93,30.96,30.92,30.96,48310.0
2021-06-22 15:30:00,30.96,31.02,30.91,30.93,123225.0,30.96,31.02,30.91,30.93,123225.0
2021-06-22 15:35:00,30.93,30.96,30.88,30.9,114041.0,30.93,30.96,30.88,30.9,114041.0
2021-06-22 15:40:00,30.89,30.92,30.83,30.84,102710.0,30.89,30.92,30.83,30.84,102710.0
2021-06-22 15:45:00,30.84,30.89,30.84,30.86,105982.0,30.84,30.89,30.84,30.86,105982.0
2021-06-22 15:50:00,30.86,30.88,30.79,30.87,179906.0,30.86,30.88,30.79,30.87,179906.0
2021-06-22 15:55:00,30.86,30.9,30.83,30.84,291642.0,30.86,30.9,30.83,30.84,291642.0
2021-06-23 09:30:00,30.82,31.12,30.78,30.96,395862.0,30.82,31.12,30.78,30.96,395862.0
2021-06-23 09:35:00,30.96,31.19,30.94,31.17,230471.0,30.96,31.19,30.94,31.17,230471.0
2021-06-23 09:40:00,31.17,31.23,31.11,31.21,225692.0,31.17,31.23,31.11,31.21,225692.0
2021-06-23 09:45:00,31.21,31.24,31.14,31.17,167862.0,31.21,31.24,31.14,31.17,167862.0
2021-06-23 09:50:00,31.18,31.38,31.17,31.32,322545.0,31.18,31.38,31.17,31.32,322545.0
2021-06-23 09:55:00,31.32,31.36,31.12,31.14,195034.0,31.32,31.36,31.12,31.14,195034.0
2021-06-23 10:00:00,31.13,31.17,31.04,31.14,194928.0,31.13,31.17,31.04,31.14,194928.0
2021-06-23 10:05:00,31.15,31.2,31.11,31.19,105258.0,31.15,31.2,31.11,31.19,105258.0
2021-06-23 10:10:00,31.17,31.27,31.14,31.25,192017.0,31.17,31.27,31.14,31.25,192017.0
2021-06-23 10:15:00,31.24,31.27,31.21,31.24,109366.0,31.24,31.27,31.21,31.24,109366.0
2021-06-23 10:20:00,31.25,31.32,31.18,31.2,126260.0,31.25,31.32,31.18,31.2,126260.0
2021-06-23 10:25:00,31.22,31.25,31.13,31.13,90116.0,31.22,31.25,31.13,31.13,90116.0
2021-06-23 10:30:00,31.14,31.2,31.08,31.1,95601.0,31.14,31.2,31.08,31.1,95601.0
2021-06-23 10:35:00,31.11,31.16,31.06,31.13,178545.0,31.11,31.16,31.06,31.13,178545.0
2021-06-23 10:40:00,31.12,31.14,31.08,31.08,66606.0,31.12,31.14,31.08,31.08,66606.0
2021-06-23 10:45:00,31.08,31.08,30.99,31.01,117843.0,31.08,31.08,30.99,31.01,117843.0
2021-06-23 10:50:00,31.01,31.07,30.97,31.07,169646.0,31.01,31.07,30.97,31.07,169646.0
2021-06-23 10:55:00,31.07,31.13,31.06,31.11,57530.0,31.07,31.13,31.06,31.11,57530.0
2021-06-23 11:00:00,31.11,31.12,30.98,30.99,59745.0,31.11,31.12,30.98,30.99,59745.0
2021-06-23 11:05:00,30.99,31.01,30.97,31.0,63346.0,30.99,31.01,30.97,31.0,63346.0
2021-06-23 11:10:00,30.99,31.05,30.98,31.03,51363.0,30.99,31.05,30.98,31.03,51363.0
2021-06-23 11:15:00,31.04,31.09,31.03,31.07,66918.0,31.04,31.09,31.03,31.07,66918.0
2021-06-23 11:20:00,31.07,31.11,31.05,31.05,66219.0,31.07,31.11,31.05,31.05,66219.0
2021-06-23 11:25:00,31.05,31.1,31.03,31.1,46227.0,31.05,31.1,31.03,31.1,46227.0
2021-06-23 11:30:00,31.09,31.1,30.99,31.01,67869.0,31.09,31.1,30.99,31.01,67869.0
2021-06-23 11:35:00,31.0,31.06,30.96,31.04,93218.0,31.0,31.06,30.96,31.04,93218.0
2021-06-23 11:40:00,31.04,31.07,31.04,31.05,29900.0,31.04,31.07,31.04,31.05,29900.0
2021-06-23 11:45:00,31.06,31.08,30.98,31.02,76660.0,31.06,31.08,30.98,31.02,76660.0
2021-06-23 11:50:00,31.0,31.04,30.99,31.01,28909.0,31.0,31.04,30.99,31.01,28909.0
2021-06-23 11:55:00,31.01,31.02,30.95,30.97,72503.0,31.01,31.02,30.95,30.97,72503.0
2021-06-23 12:00:00,30.96,30.98,30.93,30.97,44024.0,30.96,30.98,30.93,30.97,44024.0
2021-06-23 12:05:00,30.96,30.99,30.95,30.98,42340.0,30.96,30.99,30.95,30.98,42340.0
2021-06-23 12:10:00,30.98,31.0,30.97,31.0,34938.0,30.98,31.0,30.97,31.0,34938.0
2021-06-23 12:15:00,31.01,31.02,30.98,31.01,29305.0,31.01,31.02,30.98,31.01,29305.0
2021-06-23 12:20:00,31.01,31.05,31.0,31.05,57223.0,31.01,31.05,31.0,31.05,57223.0
2021-06-23 12:25:00,31.05,31.1,31.05,31.08,43629.0,31.05,31.1,31.05,31.08,43629.0
2021-06-23 12:30:00,31.08,31.11,31.04,31.08,115753.0,31.08,31.11,31.04,31.08,115753.0
2021-06-23 12:35:00,31.08,31.12,30.99,31.01,87132.0,31.08,31.12,30.99,31.01,87132.0
2021-06-23 12:40:00,31.0,31.07,30.98,31.05,93246.0,31.0,31.07,30.98,31.05,93246.0
2021-06-23 12:45:00,31.05,31.07,30.97,31.0,64907.0,31.05,31.07,30.97,31.0,64907.0
2021-06-23 12:50:00,31.0,31.01,30.97,31.01,71077.0,31.0,31.01,30.97,31.01,71077.0
2021-06-23 12:55:00,31.0,31.06,30.99,31.05,52317.0,31.0,31.06,30.99,31.05,52317.0
2021-06-23 13:00:00,31.04,31.05,30.99,31.01,36811.0,31.04,31.05,30.99,31.01,36811.0
2021-06-23 13:05:00,31.01,31.04,31.0,31.02,25581.0,31.01,31.04,31.0,31.02,25581.0
2021-06-23 13:10:00,31.02,31.06,30.99,31.0,42456.0,31.02,31.06,30.99,31.0,42456.0
2021-06-23 13:15:00,31.01,31.02,30.96,30.96,44677.0,31.01,31.02,30.96,30.96,44677.0
2021-06-23 13:20:00,30.96,30.99,30.95,30.98,29249.0,30.96,30.99,30.95,30.98,29249.0
2021-06-23 13:25:00,30.99,31.02,30.98,30.99,47791.0,30.99,31.02,30.98,30.99,47791.0
2021-06-23 13:30:00,30.99,31.16,30.97,31.16,161254.0,30.99,31.16,30.97,31.16,161254.0
2021-06-23 13:35:00,31.16,31.18,31.1,31.11,64380.0,31.16,31.18,31.1,31.11,64380.0
2021-06-23 13:40:00,31.11,31.12,31.06,31.08,42745.0,31.11,31.12,31.06,31.08,42745.0
2021-06-23 13:45:00,31.09,31.1,31.04,31.05,48361.0,31.09,31.1,31.04,31.05,48361.0
2021-06-23 13:50:00,31.06,31.07,31.02,31.07,51282.0,31.06,31.07,31.02,31.07,51282.0
2021-06-23 13:55:00,31.07,31.09,31.05,31.08,21760.0,31.07,31.09,31.05,31.08,21760.0
2021-06-23 14:00:00,31.08,31.12,31.06,31.07,95451.0,31.08,31.12,31.06,31.07,95451.0
2021-06-23 14:05:00,31.08,31.11,31.06,31.07,23898.0,31.08,31.11,31.06,31.07,23898.0
2021-06-23 14:10:00,31.07,31.12,31.07,31.11,35720.0,31.07,31.12,31.07,31.11,35720.0
2021-06-23 14:15:00,31.11,31.11,31.05,31.07,30232.0,31.11,31.11,31.05,31.07,30232.0
2021-06-23 14:20:00,31.07,31.09,31.04,31.05,26148.0,31.07,31.09,31.04,31.05,26148.0
2021-06-23 14:25:00,31.05,31.08,31.04,31.08,44981.0,31.05,31.08,31.04,31.08,44981.0
2021-06-23 14:30:00,31.07,31.1,31.05,31.08,31453.0,31.07,31.1,31.05,31.08,31453.0
2021-06-23 14:35:00,31.08,31.09,31.06,31.07,18118.0,31.08,31.09,31.06,31.07,18118.0
2021-06-23 14:40:00,31.07,31.08,31.02,31.03,64883.0,31.07,31.08,31.02,31.03,64883.0
2021-06-23 14:45:00,31.03,31.04,31.02,31.04,54517.0,31.03,31.04,31.02,31.04,54517.0
2021-06-23 14:50:00,31.04,31.1,31.03,31.1,61227.0,31.04,31.1,31.03,31.1,61227.0
2021-06-23 14:55:00,31.1,31.12,31.07,31.08,49273.0,31.1,31.12,31.07,31.08,49273.0
2021-06-23 15:00:00,31.07,31.1,31.07,31.07,27843.0,31.07,31.1,31.07,31.07,27843.0
2021-06-23 15:05:00,31.08,31.09,31.07,31.09,65080.0,31.08,31.09,31.07,31.09,65080.0
2021-06-23 15:10:00,31.09,31.1,31.04,31.05,43123.0,31.09,31.1,31.04,31.05,43123.0
2021-06-23 15:15:00,31.05,31.08,31.0,31.08,117108.0,31.05,31.08,31.0,31.08,117108.0
2021-06-23 15:20:00,31.09,31.09,31.05,31.06,30772.0,31.09,31.09,31.05,31.06,30772.0
2021-06-23 15:25:00,31.06,31.09,31.05,31.07,60443.0,31.06,31.09,31.05,31.07,60443.0
2021-06-23 15:30:00,31.08,31.11,31.07,31.08,122588.0,31.08,31.11,31.07,31.08,122588.0
2021-06-23 15:35:00,31.08,31.09,31.06,31.08,61393.0,31.08,31.09,31.06,31.08,61393.0
2021-06-23 15:40:00,31.08,31.1,31.05,31.05,83880.0,31.08,31.1,31.05,31.05,83880.0
2021-06-23 15:45:00,31.05,31.08,31.0,31.01,179300.0,31.05,31.08,31.0,31.01,179300.0
2021-06-23 15:50:00,31.01,31.02,30.97,31.0,199077.0,31.01,31.02,30.97,31.0,199077.0
2021-06-23 15:55:00,31.0,31.06,30.98,31.0,247217.0,31.0,31.06,30.98,31.0,247217.0
2021-06-24 09:30:00,31.1,31.56,31.1,31.51,546179.0,31.1,31.56,31.1,31.51,546179.0
2021-06-24 09:35:00,31.5,31.54,31.27,31.29,292326.0,31.5,31.54,31.27,31.29,292326.0
2021-06-24 09:40:00,31.29,31.4,31.12,31.17,309717.0,31.29,31.4,31.12,31.17,309717.0
2021-06-24 09:45:00,31.17,31.34,31.14,31.24,248429.0,31.17,31.34,31.14,31.24,248429.0
2021-06-24 09:50:00,31.26,31.28,31.11,31.2,272167.0,31.26,31.28,31.11,31.2,272167.0
2021-06-24 09:55:00,31.2,31.21,31.0,31.04,316127.0,31.2,31.21,31.0,31.04,316127.0
2021-06-24 10:00:00,31.05,31.1,31.0,31.1,229275.0,31.05,31.1,31.0,31.1,229275.0
2021-06-24 10:05:00,31.09,31.11,30.89,30.94,330361.0,31.09,31.11,30.89,30.94,330361.0
2021-06-24 10:10:00,30.93,30.97,30.82,30.9,350150.0,30.93,30.97,30.82,30.9,350150.0
2021-06-24 10:15:00,30.9,30.9,30.74,30.86,289202.0,30.9,30.9,30.74,30.86,289202.0
2021-06-24 10:20:00,30.87,30.95,30.81,30.89,212873.0,30.87,30.95,30.81,30.89,212873.0
2021-06-24 10:25:00,30.89,30.93,30.86,30.93,117342.0,30.89,30.93,30.86,30.93,117342.0
2021-06-24 10:30:00,30.93,31.05,30.89,31.03,188057.0,30.93,31.05,30.89,31.03,188057.0
2021-06-24 10:35:00,31.04,31.18,30.97,31.16,344568.0,31.04,31.18,30.97,31.16,344568.0
2021-06-24 10:40:00,31.16,31.23,31.12,31.16,256304.0,31.16,31.23,31.12,31.16,256304.0
2021-06-24 10:45:00,31.15,31.2,31.12,31.16,176416.0,31.15,31.2,31.12,31.16,176416.0
2021-06-24 10:50:00,31.17,31.23,31.03,31.04,182710.0,31.17,31.23,31.03,31.04,182710.0
2021-06-24 10:55:00,31.03,31.09,30.96,31.02,174545.0,31.03,31.09,30.96,31.02,174545.0
2021-06-24 11:00:00,31.02,31.05,30.91,30.93,111556.0,31.02,31.05,30.91,30.93,111556.0
2021-06-24 11:05:00,30.94,31.02,30.93,31.0,133963.0,30.94,31.02,30.93,31.0,133963.0
2021-06-24 11:10:00,31.0,31.07,30.99,31.01,117721.0,31.0,31.07,30.99,31.01,117721.0
2021-06-24 11:15:00,31.0,31.02,30.95,31.02,82273.0,31.0,31.02,30.95,31.02,82273.0
2021-06-24 11:20:00,31.03,31.03,30.99,31.01,44105.0,31.03,31.03,30.99,31.01,44105.0
2021-06-24 11:25:00,31.0,31.0,30.95,30.99,95482.0,31.0,31.0,30.95,30.99,95482.0
2021-06-24 11:30:00,30.99,31.05,30.91,31.03,113508.0,30.99,31.05,30.91,31.03,113508.0
2021-06-24 11:35:00,31.04,31.04,30.93,30.96,86839.0,31.04,31.04,30.93,30.96,86839.0
2021-06-24 11:40:00,30.96,30.98,30.93,30.97,73763.0,30.96,30.98,30.93,30.97,73763.0
2021-06-24 11:45:00,30.97,31.0,30.92,30.93,69184.0,30.97,31.0,30.92,30.93,69184.0
2021-06-24 11:50:00,30.94,31.01,30.93,30.96,64955.0,30.94,31.01,30.93,30.96,64955.0
2021-06-24 11:55:00,30.97,30.98,30.94,30.96,47379.0,30.97,30.98,30.94,30.96,47379.0
2021-06-24 12:00:00,30.96,30.98,30.86,30.94,169900.0,30.96,30.98,30.86,30.94,169900.0
2021-06-24 12:05:00,30.94,30.95,30.88,30.9,29964.0,30.94,30.95,30.88,30.9,29964.0
2021-06-24 12:10:00,30.9,30.9,30.84,30.9,69608.0,30.9,30.9,30.84,30.9,69608.0
2021-06-24 12:15:00,30.9,30.91,30.87,30.88,43350.0,30.9,30.91,30.87,30.88,43350.0
2021-06-24 12:20:00,30.89,30.89,30.82,30.83,55300.0,30.89,30.89,30.82,30.83,55300.0
2021-06-24 12:25:00,30.83,30.87,30.82,30.87,43616.0,30.83,30.87,30.82,30.87,43616.0
2021-06-24 12:30:00,30.86,30.89,30.82,30.83,110406.0,30.86,30.89,30.82,30.83,110406.0
2021-06-24 12:35:00,30.83,30.85,30.8,30.84,100853.0,30.83,30.85,30.8,30.84,100853.0
2021-06-24 12:40:00,30.84,30.9,30.84,30.89,90526.0,30.84,30.9,30.84,30.89,90526.0
2021-06-24 12:45:00,30.89,30.96,30.88,30.93,145462.0,30.89,30.96,30.88,30.93,145462.0
2021-06-24 12:50:00,30.92,30.93,30.85,30.85,102392.0,30.92,30.93,30.85,30.85,102392.0
2021-06-24 12:55:00,30.85,30.86,30.78,30.79,171395.0,30.85,30.86,30.78,30.79,171395.0
2021-06-24 13:00:00,30.79,30.85,30.77,30.85,70975.0,30.79,30.85,30.77,30.85,70975.0
2021-06-24 13:05:00,30.85,30.86,30.81,30.82,61626.0,30.85,30.86,30.81,30.82,61626.0
2021-06-24 13:10:00,30.81,30.87,30.81,30.84,84996.0,30.81,30.87,30.81,30.84,84996.0
2021-06-24 13:15:00,30.83,30.84,30.73,30.73,110027.0,30.83,30.84,30.73,30.73,110027.0
2021-06-24 13:20:00,30.74,30.77,30.71,30.74,118644.0,30.74,30.77,30.71,30.74,118644.0
2021-06-24 13:25:00,30.75,30.79,30.74,30.76,54693.0,30.75,30.79,30.74,30.76,54693.0
2021-06-24 13:30:00,30.76,30.79,30.74,30.76,49897.0,30.76,30.79,30.74,30.76,49897.0
2021-06-24 13:35:00,30.76,30.78,30.73,30.76,56453.0,30.76,30.78,30.73,30.76,56453.0
2021-06-24 13:40:00,30.76,30.76,30.68,30.68,155077.0,30.76,30.76,30.68,30.68,155077.0
2021-06-24 13:45:00,30.69,30.72,30.63,30.66,94323.0,30.69,30.72,30.63,30.66,94323.0
2021-06-24 13:50:00,30.66,30.68,30.59,30.64,201144.0,30.66,30.68,30.59,30.64,201144.0
2021-06-24 13:55:00,30.64,30.68,30.61,30.67,77765.0,30.64,30.68,30.61,30.67,77765.0
2021-06-24 14:00:00,30.67,30.72,30.66,30.69,67699.0,30.67,30.72,30.66,30.69,67699.0
2021-06-24 14:05:00,30.7,30.72,30.67,30.7,71499.0,30.7,30.72,30.67,30.7,71499.0
2021-06-24 14:10:00,30.7,30.75,30.68,30.74,55695.0,30.7,30.75,30.68,30.74,55695.0
2021-06-24 14:15:00,30.74,30.77,30.71,30.76,56440.0,30.74,30.77,30.71,30.76,56440.0
2021-06-24 14:20:00,30.75,30.79,30.75,30.76,61864.0,30.75,30.79,30.75,30.76,61864.0
2021-06-24 14:25:00,30.77,30.82,30.76,30.82,63927.0,30.77,30.82,30.76,30.82,63927.0
2021-06-24 14:30:00,30.82,30.85,30.79,30.83,91531.0,30.82,30.85,30.79,30.83,91531.0
2021-06-24 14:35:00,30.82,30.85,30.81,30.82,42699.0,30.82,30.85,30.81,30.82,42699.0
2021-06-24 14:40:00,30.83,30.84,30.8,30.83,34278.0,30.83,30.84,30.8,30.83,34278.0
2021-06-24 14:45:00,30.84,30.87,30.82,30.84,52813.0,30.84,30.87,30.82,30.84,52813.0
2021-06-24 14:50:00,30.84,30.87,30.82,30.86,48394.0,30.84,30.87,30.82,30.86,48394.0
2021-06-24 14:55:00,30.86,30.87,30.83,30.85,55045.0,30.86,30.87,30.83,30.85,55045.0
2021-06-24 15:00:00,30.84,30.9,30.84,30.86,64727.0,30.84,30.9,30.84,30.86,64727.0
2021-06-24 15:05:00,30.87,30.89,30.86,30.86,54741.0,30.87,30.89,30.86,30.86,54741.0
2021-06-24 15:10:00,30.86,30.9,30.85,30.88,53082.0,30.86,30.9,30.85,30.88,53082.0
2021-06-24 15:15:00,30.88,30.91,30.87,30.9,82011.0,30.88,30.91,30.87,30.9,82011.0
2021-06-24 15:20:00,30.9,30.91,30.81,30.83,229967.0,30.9,30.91,30.81,30.83,229967.0
2021-06-24 15:25:00,30.83,30.85,30.79,30.8,95478.0,30.83,30.85,30.79,30.8,95478.0
2021-06-24 15:30:00,30.8,30.82,30.75,30.75,106396.0,30.8,30.82,30.75,30.75,106396.0
2021-06-24 15:35:00,30.75,30.78,30.74,30.76,101484.0,30.75,30.78,30.74,30.76,101484.0
2021-06-24 15:40:00,30.76,30.77,30.7,30.7,134854.0,30.76,30.77,30.7,30.7,134854.0
2021-06-24 15:45:00,30.7,30.72,30.67,30.68,159445.0,30.7,30.72,30.67,30.68,159445.0
2021-06-24 15:50:00,30.68,30.72,30.65,30.67,285493.0,30.68,30.72,30.65,30.67,285493.0
2021-06-24 15:55:00,30.67,30.67,30.6,30.61,494613.0,30.67,30.67,30.6,30.61,494613.0
2021-06-25 09:30:00,30.61,30.9,30.59,30.75,362278.0,30.61,30.9,30.59,30.75,362278.0
2021-06-25 09:35:00,30.74,30.85,30.67,30.74,185205.0,30.74,30.85,30.67,30.74,185205.0
2021-06-25 09:40:00,30.74,30.76,30.63,30.64,82756.0,30.74,30.76,30.63,30.64,82756.0
2021-06-25 09:45:00,30.63,30.81,30.61,30.75,139676.0,30.63,30.81,30.61,30.75,139676.0
2021-06-25 09:50:00,30.75,30.82,30.61,30.62,165935.0,30.75,30.82,30.61,30.62,165935.0
2021-06-25 09:55:00,30.62,30.7,30.62,30.65,123839.0,30.62,30.7,30.62,30.65,123839.0
2021-06-25 10:00:00,30.66,30.73,30.59,30.71,118647.0,30.66,30.73,30.59,30.71,118647.0
2021-06-25 10:05:00,30.71,30.87,30.69,30.83,176572.0,30.71,30.87,30.69,30.83,176572.0
2021-06-25 10:10:00,30.84,30.92,30.77,30.89,227588.0,30.84,30.92,30.77,30.89,227588.0
2021-06-25 10:15:00,30.88,31.03,30.88,31.02,310731.0,30.88,31.03,30.88,31.02,310731.0
2021-06-25 10:20:00,31.02,31.12,30.99,31.08,165676.0,31.02,31.12,30.99,31.08,165676.0
2021-06-25 10:25:00,31.07,31.1,30.99,31.02,184897.0,31.07,31.1,30.99,31.02,184897.0
2021-06-25 10:30:00,31.02,31.05,30.94,30.96,184530.0,31.02,31.05,30.94,30.96,184530.0
2021-06-25 10:35:00,30.96,30.96,30.87,30.92,86212.0,30.96,30.96,30.87,30.92,86212.0
2021-06-25 10:40:00,30.92,30.93,30.85,30.89,101795.0,30.92,30.93,30.85,30.89,101795.0
2021-06-25 10:45:00,30.88,30.96,30.81,30.95,136149.0,30.88,30.96,30.81,30.95,136149.0
2021-06-25 10:50:00,30.95,31.01,30.9,30.97,80001.0,30.95,31.01,30.9,30.97,80001.0
2021-06-25 10:55:00,30.97,31.07,30.96,31.0,153893.0,30.97,31.07,30.96,31.0,153893.0
2021-06-25 11:00:00,31.01,31.09,30.99,31.09,81097.0,31.01,31.09,30.99,31.09,81097.0
2021-06-25 11:05:00,31.09,31.12,31.04,31.1,123384.0,31.09,31.12,31.04,31.1,123384.0
2021-06-25 11:10:00,31.1,31.15,31.1,31.14,110967.0,31.1,31.15,31.1,31.14,110967.0
2021-06-25 11:15:00,31.15,31.17,31.06,31.07,136466.0,31.15,31.17,31.06,31.07,136466.0
2021-06-25 11:20:00,31.06,31.12,31.02,31.12,193082.0,31.06,31.12,31.02,31.12,193082.0
2021-06-25 11:25:00,31.13,31.14,31.06,31.06,155862.0,31.13,31.14,31.06,31.06,155862.0
2021-06-25 11:30:00,31.06,31.08,31.01,31.04,106415.0,31.06,31.08,31.01,31.04,106415.0
2021-06-25 11:35:00,31.03,31.03,30.97,30.97,126628.0,31.03,31.03,30.97,30.97,126628.0
2021-06-25 11:40:00,30.97,30.99,30.93,30.97,104743.0,30.97,30.99,30.93,30.97,104743.0
2021-06-25 11:45:00,30.97,31.0,30.95,30.96,45763.0,30.97,31.0,30.95,30.96,45763.0
2021-06-25 11:50:00,30.96,30.97,30.94,30.96,41714.0,30.96,30.97,30.94,30.96,41714.0
2021-06-25 11:55:00,30.96,30.98,30.91,30.92,40925.0,30.96,30.98,30.91,30.92,40925.0
2021-06-25 12:00:00,30.92,30.94,30.91,30.94,29934.0,30.92,30.94,30.91,30.94,29934.0
2021-06-25 12:05:00,30.94,31.0,30.93,30.99,36097.0,30.94,31.0,30.93,30.99,36097.0
2021-06-25 12:10:00,30.99,31.03,30.98,30.99,35260.0,30.99,31.03,30.98,30.99,35260.0
2021-06-25 12:15:00,30.99,31.05,30.98,31.05,80931.0,30.99,31.05,30.98,31.05,80931.0
2021-06-25 12:20:00,31.05,31.07,31.01,31.01,47866.0,31.05,31.07,31.01,31.01,47866.0
2021-06-25 12:25:00,31.02,31.02,30.95,30.96,63981.0,31.02,31.02,30.95,30.96,63981.0
2021-06-25 12:30:00,30.96,31.03,30.95,31.01,46654.0,30.96,31.03,30.95,31.01,46654.0
2021-06-25 12:35:00,31.01,31.05,31.0,31.05,43110.0,31.01,31.05,31.0,31.05,43110.0
2021-06-25 12:40:00,31.06,31.1,31.04,31.09,79563.0,31.06,31.1,31.04,31.09,79563.0
2021-06-25 12:45:00,31.09,31.19,31.08,31.16,96193.0,31.09,31.19,31.08,31.16,96193.0
2021-06-25 12:50:00,31.17,31.19,31.1,31.11,71874.0,31.17,31.19,31.1,31.11,71874.0
2021-06-25 12:55:00,31.12,31.12,31.02,31.04,163482.0,31.12,31.12,31.02,31.04,163482.0
2021-06-25 13:00:00,31.04,31.09,31.03,31.08,114886.0,31.04,31.09,31.03,31.08,114886.0
2021-06-25 13:05:00,31.07,31.09,31.04,31.05,53649.0,31.07,31.09,31.04,31.05,53649.0
2021-06-25 13:10:00,31.05,31.05,30.96,30.96,117354.0,31.05,31.05,30.96,30.96,117354.0
2021-06-25 13:15:00,30.96,30.98,30.93,30.94,63430.0,30.96,30.98,30.93,30.94,63430.0
2021-06-25 13:20:00,30.94,30.96,30.92,30.93,61350.0,30.94,30.96,30.92,30.93,61350.0
2021-06-25 13:25:00,30.93,30.95,30.89,30.91,175926.0,30.93,30.95,30.89,30.91,175926.0
2021-06-25 13:30:00,30.92,30.92,30.85,30.89,96237.0,30.92,30.92,30.85,30.89,96237.0
2021-06-25 13:35:00,30.89,30.89,30.84,30.85,94330.0,30.89,30.89,30.84,30.85,94330.0
2021-06-25 13:40:00,30.85,30.87,30.82,30.85,46034.0,30.85,30.87,30.82,30.85,46034.0
2021-06-25 13:45:00,30.85,30.88,30.82,30.83,78985.0,30.85,30.88,30.82,30.83,78985.0
2021-06-25 13:50:00,30.84,30.87,30.82,30.87,33927.0,30.84,30.87,30.82,30.87,33927.0
2021-06-25 13:55:00,30.87,30.9,30.85,30.87,44985.0,30.87,30.9,30.85,30.87,44985.0
2021-06-25 14:00:00,30.87,30.91,30.83,30.91,79353.0,30.87,30.91,30.83,30.91,79353.0
2021-06-25 14:05:00,30.91,30.91,30.86,30.9,79919.0,30.91,30.91,30.86,30.9,79919.0
2021-06-25 14:10:00,30.89,30.96,30.89,30.93,88135.0,30.89,30.96,30.89,30.93,88135.0
2021-06-25 14:15:00,30.94,30.96,30.92,30.93,45753.0,30.94,30.96,30.92,30.93,45753.0
2021-06-25 14:20:00,30.93,30.98,30.92,30.98,54273.0,30.93,30.98,30.92,30.98,54273.0
2021-06-25 14:25:00,30.98,30.99,30.95,30.99,32388.0,30.98,30.99,30.95,30.99,32388.0
2021-06-25 14:30:00,30.98,31.04,30.96,31.03,71945.0,30.98,31.04,30.96,31.03,71945.0
2021-06-25 14:35:00,31.03,31.07,31.01,31.04,65935.0,31.03,31.07,31.01,31.04,65935.0
2021-06-25 14:40:00,31.05,31.05,30.98,30.99,74169.0,31.05,31.05,30.98,30.99,74169.0
2021-06-25 14:45:00,30.99,31.0,30.96,31.0,62520.0,30.99,31.0,30.96,31.0,62520.0
2021-06-25 14:50:00,31.0,31.01,30.98,31.01,62046.0,31.0,31.01,30.98,31.01,62046.0
2021-06-25 14:55:00,31.01,31.06,30.99,31.04,57267.0,31.01,31.06,30.99,31.04,57267.0
2021-06-25 15:00:00,31.04,31.06,30.98,30.99,85689.0,31.04,31.06,30.98,30.99,85689.0
2021-06-25 15:05:00,31.0,31.06,30.99,31.05,80693.0,31.0,31.06,30.99,31.05,80693.0
2021-06-25 15:10:00,31.05,31.11,31.03,31.07,106170.0,31.05,31.11,31.03,31.07,106170.0
2021-06-25 15:15:00,31.08,31.14,31.06,31.08,112243.0,31.08,31.14,31.06,31.08,112243.0
2021-06-25 15:20:00,31.08,31.09,31.03,31.08,70740.0,31.08,31.09,31.03,31.08,70740.0
2021-06-25 15:25:00,31.08,31.1,31.04,31.05,83455.0,31.08,31.1,31.04,31.05,83455.0
2021-06-25 15:30:00,31.05,31.07,31.02,31.05,106791.0,31.05,31.07,31.02,31.05,106791.0
2021-06-25 15:35:00,31.05,31.08,31.04,31.05,105679.0,31.05,31.08,31.04,31.05,105679.0
2021-06-25 15:40:00,31.05,31.09,31.03,31.04,126897.0,31.05,31.09,31.03,31.04,126897.0
2021-06-25 15:45:00,31.04,31.15,31.03,31.1,233202.0,31.04,31.15,31.03,31.1,233202.0
2021-06-25 15:50:00,31.11,31.15,31.01,31.02,420317.0,31.11,31.15,31.01,31.02,420317.0
2021-06-25 15:55:00,31.02,31.07,30.96,31.05,683878.0,31.02,31.07,30.96,31.05,683878.0
2021-06-28 09:30:00,30.72,30.75,30.28,30.39,1046096.0,30.72,30.75,30.28,30.39,1046096.0
2021-06-28 09:35:00,30.4,30.43,29.85,29.86,934574.0,30.4,30.43,29.85,29.86,934574.0
2021-06-28 09:40:00,29.85,29.89,29.65,29.72,670043.0,29.85,29.89,29.65,29.72,670043.0
2021-06-28 09:45:00,29.73,29.81,29.64,29.73,569065.0,29.73,29.81,29.64,29.73,569065.0
2021-06-28 09:50:00,29.74,29.88,29.65,29.81,477991.0,29.74,29.88,29.65,29.81,477991.0
2021-06-28 09:55:00,29.81,29.97,29.81,29.93,536754.0,29.81,29.97,29.81,29.93,536754.0
2021-06-28 10:00:00,29.93,29.94,29.61,29.63,538003.0,29.93,29.94,29.61,29.63,538003.0
2021-06-28 10:05:00,29.64,29.64,29.51,29.52,373009.0,29.64,29.64,29.51,29.52,373009.0
2021-06-28 10:10:00,29.51,29.56,29.42,29.48,432348.0,29.51,29.56,29.42,29.48,432348.0
2021-06-28 10:15:00,29.46,29.6,29.45,29.53,398784.0,29.46,29.6,29.45,29.53,398784.0
2021-06-28 10:20:00,29.54,29.55,29.45,29.48,395005.0,29.54,29.55,29.45,29.48,395005.0
2021-06-28 10:25:00,29.48,29.54,29.36,29.42,430560.0,29.48,29.54,29.36,29.42,430560.0
2021-06-28 10:30:00,29.42,29.43,29.26,29.28,330031.0,29.42,29.43,29.26,29.28,330031.0
2021-06-28 10:35:00,29.28,29.31,29.13,29.23,552487.0,29.28,29.31,29.13,29.23,552487.0
2021-06-28 10:40:00,29.23,29.23,29.12,29.14,280928.0,29.23,29.23,29.12,29.14,280928.0
2021-06-28 10:45:00,29.14,29.17,29.06,29.16,415625.0,29.14,29.17,29.06,29.16,415625.0
2021-06-28 10:50:00,29.16,29.27,29.15,29.23,403047.0,29.16,29.27,29.15,29.23,403047.0
2021-06-28 10:55:00,29.23,29.39,29.22,29.38,339932.0,29.23,29.39,29.22,29.38,339932.0
2021-06-28 11:00:00,29.37,29.39,29.26,29.35,350195.0,29.37,29.39,29.26,29.35,350195.0
2021-06-28 11:05:00,29.35,29.45,29.33,29.41,252982.0,29.35,29.45,29.33,29.41,252982.0
2021-06-28 11:10:00,29.41,29.54,29.4,29.53,266092.0,29.41,29.54,29.4,29.53,266092.0
2021-06-28 11:15:00,29.54,29.56,29.4,29.42,239303.0,29.54,29.56,29.4,29.42,239303.0
2021-06-28 11:20:00,29.42,29.5,29.42,29.47,128234.0,29.42,29.5,29.42,29.47,128234.0
2021-06-28 11:25:00,29.46,29.5,29.4,29.42,169165.0,29.46,29.5,29.4,29.42,169165.0
2021-06-28 11:30:00,29.42,29.45,29.34,29.35,180847.0,29.42,29.45,29.34,29.35,180847.0
2021-06-28 11:35:00,29.34,29.35,29.25,29.28,250010.0,29.34,29.35,29.25,29.28,250010.0
2021-06-28 11:40:00,29.28,29.32,29.23,29.24,224658.0,29.28,29.32,29.23,29.24,224658.0
2021-06-28 11:45:00,29.25,29.26,29.19,29.25,153696.0,29.25,29.26,29.19,29.25,153696.0
2021-06-28 11:50:00,29.25,29.3,29.19,29.25,275064.0,29.25,29.3,29.19,29.25,275064.0
2021-06-28 11:55:00,29.24,29.34,29.23,29.28,199595.0,29.24,29.34,29.23,29.28,199595.0
2021-06-28 12:00:00,29.28,29.42,29.27,29.42,166369.0,29.28,29.42,29.27,29.42,166369.0
2021-06-28 12:05:00,29.42,29.42,29.31,29.38,228528.0,29.42,29.42,29.31,29.38,228528.0
2021-06-28 12:10:00,29.38,29.41,29.3,29.38,139066.0,29.38,29.41,29.3,29.38,139066.0
2021-06-28 12:15:00,29.38,29.45,29.34,29.37,143953.0,29.38,29.45,29.34,29.37,143953.0
2021-06-28 12:20:00,29.38,29.41,29.36,29.41,122850.0,29.38,29.41,29.36,29.41,122850.0
2021-06-28 12:25:00,29.41,29.43,29.32,29.39,116736.0,29.41,29.43,29.32,29.39,116736.0
2021-06-28 12:30:00,29.39,29.43,29.33,29.43,110659.0,29.39,29.43,29.33,29.43,110659.0
2021-06-28 12:35:00,29.42,29.42,29.35,29.4,102890.0,29.42,29.42,29.35,29.4,102890.0
2021-06-28 12:40:00,29.4,29.41,29.36,29.41,133475.0,29.4,29.41,29.36,29.41,133475.0
2021-06-28 12:45:00,29.41,29.47,29.38,29.45,132073.0,29.41,29.47,29.38,29.45,132073.0
2021-06-28 12:50:00,29.45,29.46,29.38,29.4,86925.0,29.45,29.46,29.38,29.4,86925.0
2021-06-28 12:55:00,29.4,29.45,29.36,29.44,88490.0,29.4,29.45,29.36,29.44,88490.0
2021-06-28 13:00:00,29.44,29.46,29.32,29.34,124314.0,29.44,29.46,29.32,29.34,124314.0
2021-06-28 13:05:00,29.34,29.38,29.33,29.33,87682.0,29.34,29.38,29.33,29.33,87682.0
2021-06-28 13:10:00,29.33,29.34,29.23,29.24,166342.0,29.33,29.34,29.23,29.24,166342.0
2021-06-28 13:15:00,29.24,29.27,29.22,29.23,156596.0,29.24,29.27,29.22,29.23,156596.0
2021-06-28 13:20:00,29.22,29.29,29.19,29.2,178633.0,29.22,29.29,29.19,29.2,178633.0
2021-06-28 13:25:00,29.2,29.22,29.13,29.17,172618.0,29.2,29.22,29.13,29.17,172618.0
2021-06-28 13:30:00,29.17,29.24,29.14,29.24,138148.0,29.17,29.24,29.14,29.24,138148.0
2021-06-28 13:35:00,29.24,29.26,29.21,29.22,90563.0,29.24,29.26,29.21,29.22,90563.0
2021-06-28 13:40:00,29.22,29.23,29.18,29.23,78136.0,29.22,29.23,29.18,29.23,78136.0
2021-06-28 13:45:00,29.23,29.35,29.23,29.33,123946.0,29.23,29.35,29.23,29.33,123946.0
2021-06-28 13:50:00,29.32,29.37,29.3,29.35,85257.0,29.32,29.37,29.3,29.35,85257.0
2021-06-28 13:55:00,29.35,29.35,29.28,29.28,83280.0,29.35,29.35,29.28,29.28,83280.0
2021-06-28 14:00:00,29.27,29.39,29.26,29.37,87522.0,29.27,29.39,29.26,29.37,87522.0
2021-06-28 14:05:00,29.36,29.36,29.29,29.3,70989.0,29.36,29.36,29.29,29.3,70989.0
2021-06-28 14:10:00,29.3,29.33,29.28,29.33,62152.0,29.3,29.33,29.28,29.33,62152.0
2021-06-28 14:15:00,29.33,29.37,29.3,29.36,98655.0,29.33,29.37,29.3,29.36,98655.0
2021-06-28 14:20:00,29.36,29.41,29.31,29.41,148796.0,29.36,29.41,29.31,29.41,148796.0
2021-06-28 14:25:00,29.41,29.45,29.37,29.4,85284.0,29.41,29.45,29.37,29.4,85284.0
2021-06-28 14:30:00,29.39,29.41,29.34,29.35,131577.0,29.39,29.41,29.34,29.35,131577.0
2021-06-28 14:35:00,29.35,29.35,29.27,29.3,89703.0,29.35,29.35,29.27,29.3,89703.0
2021-06-28 14:40:00,29.31,29.37,29.3,29.37,76477.0,29.31,29.37,29.3,29.37,76477.0
2021-06-28 14:45:00,29.37,29.41,29.35,29.39,120007.0,29.37,29.41,29.35,29.39,120007.0
2021-06-28 14:50:00,29.38,29.39,29.3,29.3,94711.0,29.38,29.39,29.3,29.3,94711.0
2021-06-28 14:55:00,29.3,29.33,29.28,29.31,188383.0,29.3,29.33,29.28,29.31,188383.0
2021-06-28 15:00:00,29.31,29.38,29.26,29.27,109682.0,29.31,29.38,29.26,29.27,109682.0
2021-06-28 15:05:00,29.27,29.3,29.21,29.21,151275.0,29.27,29.3,29.21,29.21,151275.0
2021-06-28 15:10:00,29.21,29.28,29.17,29.27,193919.0,29.21,29.28,29.17,29.27,193919.0
2021-06-28 15:15:00,29.27,29.29,29.23,29.26,101398.0,29.27,29.29,29.23,29.26,101398.0
2021-06-28 15:20:00,29.26,29.31,29.25,29.27,99561.0,29.26,29.31,29.25,29.27,99561.0
2021-06-28 15:25:00,29.26,29.3,29.26,29.28,125972.0,29.26,29.3,29.26,29.28,125972.0
2021-06-28 15:30:00,29.28,29.3,29.22,29.26,149406.0,29.28,29.3,29.22,29.26,149406.0
2021-06-28 15:35:00,29.25,29.26,29.15,29.19,209631.0,29.25,29.26,29.15,29.19,209631.0
2021-06-28 15:40:00,29.2,29.21,29.15,29.16,207459.0,29.2,29.21,29.15,29.16,207459.0
2021-06-28 15:45:00,29.16,29.19,29.11,29.12,356066.0,29.16,29.19,29.11,29.12,356066.0
2021-06-28 15:50:00,29.12,29.24,29.1,29.22,549331.0,29.12,29.24,29.1,29.22,549331.0
2021-06-28 15:55:00,29.23,29.23,29.14,29.14,663277.0,29.23,29.23,29.14,29.14,663277.0
2021-06-29 09:30:00,29.25,29.61,29.21,29.4,741181.0,29.25,29.61,29.21,29.4,741181.0
2021-06-29 09:35:00,29.4,29.45,29.11,29.15,339805.0,29.4,29.45,29.11,29.15,339805.0
2021-06-29 09:40:00,29.16,29.16,28.94,29.04,579555.0,29.16,29.16,28.94,29.04,579555.0
2021-06-29 09:45:00,29.05,29.21,28.99,29.09,324262.0,29.05,29.21,28.99,29.09,324262.0
2021-06-29 09:50:00,29.07,29.15,29.04,29.1,165405.0,29.07,29.15,29.04,29.1,165405.0
2021-06-29 09:55:00,29.1,29.28,29.08,29.26,165096.0,29.1,29.28,29.08,29.26,165096.0
2021-06-29 10:00:00,29.26,29.43,29.2,29.43,264379.0,29.26,29.43,29.2,29.43,264379.0
2021-06-29 10:05:00,29.43,29.43,29.25,29.27,189123.0,29.43,29.43,29.25,29.27,189123.0
2021-06-29 10:10:00,29.27,29.32,29.2,29.21,149092.0,29.27,29.32,29.2,29.21,149092.0
2021-06-29 10:15:00,29.21,29.24,29.13,29.22,150474.0,29.21,29.24,29.13,29.22,150474.0
2021-06-29 10:20:00,29.22,29.23,29.08,29.16,193015.0,29.22,29.23,29.08,29.16,193015.0
2021-06-29 10:25:00,29.16,29.25,29.16,29.21,205124.0,29.16,29.25,29.16,29.21,205124.0
2021-06-29 10:30:00,29.22,29.35,29.21,29.34,146433.0,29.22,29.35,29.21,29.34,146433.0
2021-06-29 10:35:00,29.33,29.35,29.21,29.24,195611.0,29.33,29.35,29.21,29.24,195611.0
2021-06-29 10:40:00,29.24,29.29,29.21,29.26,135806.0,29.24,29.29,29.21,29.26,135806.0
2021-06-29 10:45:00,29.25,29.28,29.16,29.21,118245.0,29.25,29.28,29.16,29.21,118245.0
2021-06-29 10:50:00,29.2,29.21,29.16,29.19,84776.0,29.2,29.21,29.16,29.19,84776.0
2021-06-29 10:55:00,29.19,29.27,29.18,29.24,134771.0,29.19,29.27,29.18,29.24,134771.0
2021-06-29 11:00:00,29.23,29.32,29.21,29.26,113081.0,29.23,29.32,29.21,29.26,113081.0
2021-06-29 11:05:00,29.26,29.32,29.21,29.26,79785.0,29.26,29.32,29.21,29.26,79785.0
2021-06-29 11:10:00,29.27,29.4,29.25,29.37,126893.0,29.27,29.4,29.25,29.37,126893.0
2021-06-29 11:15:00,29.38,29.45,29.38,29.44,139615.0,29.38,29.45,29.38,29.44,139615.0
2021-06-29 11:20:00,29.45,29.49,29.42,29.48,118251.0,29.45,29.49,29.42,29.48,118251.0
2021-06-29 11:25:00,29.48,29.55,29.48,29.52,202516.0,29.48,29.55,29.48,29.52,202516.0
2021-06-29 11:30:00,29.52,29.57,29.48,29.49,132634.0,29.52,29.57,29.48,29.49,132634.0
2021-06-29 11:35:00,29.49,29.49,29.41,29.41,92163.0,29.49,29.49,29.41,29.41,92163.0
2021-06-29 11:40:00,29.42,29.5,29.41,29.44,61958.0,29.42,29.5,29.41,29.44,61958.0
2021-06-29 11:45:00,29.45,29.5,29.39,29.4,94173.0,29.45,29.5,29.39,29.4,94173.0
2021-06-29 11:50:00,29.4,29.43,29.36,29.39,45044.0,29.4,29.43,29.36,29.39,45044.0
2021-06-29 11:55:00,29.41,29.44,29.38,29.39,66434.0,29.41,29.44,29.38,29.39,66434.0
2021-06-29 12:00:00,29.4,29.43,29.39,29.43,55573.0,29.4,29.43,29.39,29.43,55573.0
2021-06-29 12:05:00,29.43,29.44,29.37,29.38,43677.0,29.43,29.44,29.37,29.38,43677.0
2021-06-29 12:10:00,29.38,29.41,29.34,29.38,39689.0,29.38,29.41,29.34,29.38,39689.0
2021-06-29 12:15:00,29.38,29.55,29.36,29.45,160145.0,29.38,29.55,29.36,29.45,160145.0
2021-06-29 12:20:00,29.43,29.44,29.35,29.4,62824.0,29.43,29.44,29.35,29.4,62824.0
2021-06-29 12:25:00,29.4,29.41,29.31,29.32,64432.0,29.4,29.41,29.31,29.32,64432.0
2021-06-29 12:30:00,29.32,29.36,29.29,29.29,69583.0,29.32,29.36,29.29,29.29,69583.0
2021-06-29 12:35:00,29.3,29.38,29.29,29.36,45484.0,29.3,29.38,29.29,29.36,45484.0
2021-06-29 12:40:00,29.36,29.38,29.33,29.36,67267.0,29.36,29.38,29.33,29.36,67267.0
2021-06-29 12:45:00,29.37,29.38,29.33,29.35,50084.0,29.37,29.38,29.33,29.35,50084.0
2021-06-29 12:50:00,29.34,29.34,29.25,29.27,120970.0,29.34,29.34,29.25,29.27,120970.0
2021-06-29 12:55:00,29.27,29.29,29.23,29.27,114610.0,29.27,29.29,29.23,29.27,114610.0
2021-06-29 13:00:00,29.27,29.28,29.23,29.24,77841.0,29.27,29.28,29.23,29.24,77841.0
2021-06-29 13:05:00,29.24,29.25,29.18,29.19,82541.0,29.24,29.25,29.18,29.19,82541.0
2021-06-29 13:10:00,29.2,29.22,29.18,29.2,93626.0,29.2,29.22,29.18,29.2,93626.0
2021-06-29 13:15:00,29.21,29.23,29.15,29.17,89832.0,29.21,29.23,29.15,29.17,89832.0
2021-06-29 13:20:00,29.17,29.23,29.15,29.2,68263.0,29.17,29.23,29.15,29.2,68263.0
2021-06-29 13:25:00,29.21,29.22,29.17,29.19,58094.0,29.21,29.22,29.17,29.19,58094.0
2021-06-29 13:30:00,29.19,29.22,29.17,29.21,55103.0,29.19,29.22,29.17,29.21,55103.0
2021-06-29 13:35:00,29.21,29.23,29.19,29.2,154733.0,29.21,29.23,29.19,29.2,154733.0
2021-06-29 13:40:00,29.2,29.23,29.17,29.21,72883.0,29.2,29.23,29.17,29.21,72883.0
2021-06-29 13:45:00,29.22,29.33,29.21,29.32,72404.0,29.22,29.33,29.21,29.32,72404.0
2021-06-29 13:50:00,29.32,29.34,29.27,29.28,80621.0,29.32,29.34,29.27,29.28,80621.0
2021-06-29 13:55:00,29.28,29.29,29.22,29.27,105719.0,29.28,29.29,29.22,29.27,105719.0
2021-06-29 14:00:00,29.26,29.26,29.16,29.17,81853.0,29.26,29.26,29.16,29.17,81853.0
2021-06-29 14:05:00,29.18,29.2,29.16,29.17,52435.0,29.18,29.2,29.16,29.17,52435.0
2021-06-29 14:10:00,29.16,29.18,29.13,29.18,112577.0,29.16,29.18,29.13,29.18,112577.0
2021-06-29 14:15:00,29.19,29.21,29.14,29.17,50511.0,29.19,29.21,29.14,29.17,50511.0
2021-06-29 14:20:00,29.17,29.2,29.15,29.17,53968.0,29.17,29.2,29.15,29.17,53968.0
2021-06-29 14:25:00,29.18,29.19,29.14,29.18,41860.0,29.18,29.19,29.14,29.18,41860.0
2021-06-29 14:30:00,29.18,29.18,29.09,29.1,96867.0,29.18,29.18,29.09,29.1,96867.0
2021-06-29 14:35:00,29.09,29.1,29.03,29.04,141186.0,29.09,29.1,29.03,29.04,141186.0
2021-06-29 14:40:00,29.04,29.04,29.01,29.02,87589.0,29.04,29.04,29.01,29.02,87589.0
2021-06-29 14:45:00,29.02,29.03,28.89,29.02,483022.0,29.02,29.03,28.89,29.02,483022.0
2021-06-29 14:50:00,29.01,29.02,28.96,28.98,69042.0,29.01,29.02,28.96,28.98,69042.0
2021-06-29 14:55:00,28.98,29.04,28.98,29.04,94739.0,28.98,29.04,28.98,29.04,94739.0
2021-06-29 15:00:00,29.04,29.07,29.02,29.05,66364.0,29.04,29.07,29.02,29.05,66364.0
2021-06-29 15:05:00,29.05,29.08,29.05,29.08,40749.0,29.05,29.08,29.05,29.08,40749.0
2021-06-29 15:10:00,29.08,29.1,29.05,29.09,122490.0,29.08,29.1,29.05,29.09,122490.0
2021-06-29 15:15:00,29.09,29.13,29.08,29.11,83777.0,29.09,29.13,29.08,29.11,83777.0
2021-06-29 15:20:00,29.11,29.12,29.05,29.1,57822.0,29.11,29.12,29.05,29.1,57822.0
2021-06-29 15:25:00,29.1,29.11,29.07,29.09,54503.0,29.1,29.11,29.07,29.09,54503.0
2021-06-29 15:30:00,29.09,29.11,29.06,29.09,69227.0,29.09,29.11,29.06,29.09,69227.0
2021-06-29 15:35:00,29.09,29.09,29.01,29.01,136815.0,29.09,29.09,29.01,29.01,136815.0
2021-06-29 15:40:00,29.02,29.02,28.94,28.95,155956.0,29.02,29.02,28.94,28.95,155956.0
2021-06-29 15:45:00,28.95,28.97,28.93,28.95,118058.0,28.95,28.97,28.93,28.95,118058.0
2021-06-29 15:50:00,28.96,28.97,28.89,28.93,288350.0,28.96,28.97,28.89,28.93,288350.0
2021-06-29 15:55:00,28.93,28.95,28.88,28.91,352043.0,28.93,28.95,28.88,28.91,352043.0
2021-06-30 09:30:00,28.93,29.1,28.67,28.68,675251.0,28.93,29.1,28.67,28.68,675251.0
2021-06-30 09:35:00,28.68,28.92,28.67,28.92,222018.0,28.68,28.92,28.67,28.92,222018.0
2021-06-30 09:40:00,28.9,29.1,28.89,29.1,226669.0,28.9,29.1,28.89,29.1,226669.0
2021-06-30 09:45:00,29.09,29.11,28.94,28.99,199074.0,29.09,29.11,28.94,28.99,199074.0
2021-06-30 09:50:00,28.99,29.24,28.97,29.2,239376.0,28.99,29.24,28.97,29.2,239376.0
2021-06-30 09:55:00,29.2,29.31,29.15,29.29,207005.0,29.2,29.31,29.15,29.29,207005.0
2021-06-30 10:00:00,29.29,29.48,29.28,29.43,305210.0,29.29,29.48,29.28,29.43,305210.0
2021-06-30 10:05:00,29.43,29.64,29.41,29.6,348803.0,29.43,29.64,29.41,29.6,348803.0
2021-06-30 10:10:00,29.59,29.64,29.52,29.58,251723.0,29.59,29.64,29.52,29.58,251723.0
2021-06-30 10:15:00,29.58,29.6,29.5,29.57,207644.0,29.58,29.6,29.5,29.57,207644.0
2021-06-30 10:20:00,29.56,29.62,29.5,29.52,149794.0,29.56,29.62,29.5,29.52,149794.0
2021-06-30 10:25:00,29.51,29.57,29.45,29.52,168278.0,29.51,29.57,29.45,29.52,168278.0
2021-06-30 10:30:00,29.51,29.67,29.5,29.66,200327.0,29.51,29.67,29.5,29.66,200327.0
2021-06-30 10:35:00,29.65,29.7,29.53,29.58,206903.0,29.65,29.7,29.53,29.58,206903.0
2021-06-30 10:40:00,29.59,29.6,29.51,29.6,150805.0,29.59,29.6,29.51,29.6,150805.0
2021-06-30 10:45:00,29.6,29.7,29.57,29.7,176900.0,29.6,29.7,29.57,29.7,176900.0
2021-06-30 10:50:00,29.7,29.7,29.53,29.54,105071.0,29.7,29.7,29.53,29.54,105071.0
2021-06-30 10:55:00,29.53,29.56,29.48,29.49,135839.0,29.53,29.56,29.48,29.49,135839.0
2021-06-30 11:00:00,29.49,29.51,29.38,29.43,121750.0,29.49,29.51,29.38,29.43,121750.0
2021-06-30 11:05:00,29.42,29.45,29.38,29.42,97059.0,29.42,29.45,29.38,29.42,97059.0
2021-06-30 11:10:00,29.41,29.43,29.36,29.38,74738.0,29.41,29.43,29.36,29.38,74738.0
2021-06-30 11:15:00,29.37,29.4,29.34,29.37,99496.0,29.37,29.4,29.34,29.37,99496.0
2021-06-30 11:20:00,29.37,29.46,29.36,29.42,118032.0,29.37,29.46,29.36,29.42,118032.0
2021-06-30 11:25:00,29.41,29.42,29.36,29.38,75222.0,29.41,29.42,29.36,29.38,75222.0
2021-06-30 11:30:00,29.38,29.47,29.36,29.44,122661.0,29.38,29.47,29.36,29.44,122661.0
2021-06-30 11:35:00,29.44,29.52,29.42,29.51,84114.0,29.44,29.52,29.42,29.51,84114.0
2021-06-30 11:40:00,29.51,29.57,29.49,29.54,119900.0,29.51,29.57,29.49,29.54,119900.0
2021-06-30 11:45:00,29.53,29.53,29.47,29.48,61824.0,29.53,29.53,29.47,29.48,61824.0
2021-06-30 11:50:00,29.47,29.53,29.47,29.5,47781.0,29.47,29.53,29.47,29.5,47781.0
2021-06-30 11:55:00,29.51,29.52,29.49,29.5,41323.0,29.51,29.52,29.49,29.5,41323.0
2021-06-30 12:00:00,29.5,29.58,29.5,29.57,61658.0,29.5,29.58,29.5,29.57,61658.0
2021-06-30 12:05:00,29.57,29.64,29.56,29.59,164882.0,29.57,29.64,29.56,29.59,164882.0
2021-06-30 12:10:00,29.59,29.6,29.51,29.54,97172.0,29.59,29.6,29.51,29.54,97172.0
2021-06-30 12:15:00,29.54,29.55,29.5,29.52,38913.0,29.54,29.55,29.5,29.52,38913.0
2021-06-30 12:20:00,29.52,29.52,29.49,29.51,36697.0,29.52,29.52,29.49,29.51,36697.0
2021-06-30 12:25:00,29.52,29.55,29.5,29.54,33053.0,29.52,29.55,29.5,29.54,33053.0
2021-06-30 12:30:00,29.54,29.55,29.51,29.52,38323.0,29.54,29.55,29.51,29.52,38323.0
2021-06-30 12:35:00,29.52,29.53,29.48,29.49,47996.0,29.52,29.53,29.48,29.49,47996.0
2021-06-30 12:40:00,29.49,29.49,29.41,29.46,76213.0,29.49,29.49,29.41,29.46,76213.0
2021-06-30 12:45:00,29.46,29.46,29.41,29.42,38295.0,29.46,29.46,29.41,29.42,38295.0
2021-06-30 12:50:00,29.42,29.47,29.4,29.46,72775.0,29.42,29.47,29.4,29.46,72775.0
2021-06-30 12:55:00,29.45,29.47,29.42,29.46,44118.0,29.45,29.47,29.42,29.46,44118.0
2021-06-30 13:00:00,29.45,29.46,29.43,29.44,39700.0,29.45,29.46,29.43,29.44,39700.0
2021-06-30 13:05:00,29.44,29.46,29.43,29.45,25911.0,29.44,29.46,29.43,29.45,25911.0
2021-06-30 13:10:00,29.45,29.48,29.43,29.44,37452.0,29.45,29.48,29.43,29.44,37452.0
2021-06-30 13:15:00,29.44,29.46,29.42,29.43,39265.0,29.44,29.46,29.42,29.43,39265.0
2021-06-30 13:20:00,29.42,29.45,29.41,29.42,26916.0,29.42,29.45,29.41,29.42,26916.0
2021-06-30 13:25:00,29.42,29.45,29.41,29.43,20922.0,29.42,29.45,29.41,29.43,20922.0
2021-06-30 13:30:00,29.44,29.44,29.35,29.36,69702.0,29.44,29.44,29.35,29.36,69702.0
2021-06-30 13:35:00,29.36,29.38,29.34,29.36,69451.0,29.36,29.38,29.34,29.36,69451.0
2021-06-30 13:40:00,29.37,29.37,29.3,29.31,113616.0,29.37,29.37,29.3,29.31,113616.0
2021-06-30 13:45:00,29.32,29.33,29.29,29.29,65973.0,29.32,29.33,29.29,29.29,65973.0
2021-06-30 13:50:00,29.3,29.32,29.28,29.29,63193.0,29.3,29.32,29.28,29.29,63193.0
2021-06-30 13:55:00,29.29,29.3,29.27,29.3,36491.0,29.29,29.3,29.27,29.3,36491.0
2021-06-30 14:00:00,29.3,29.31,29.23,29.3,73225.0,29.3,29.31,29.23,29.3,73225.0
2021-06-30 14:05:00,29.3,29.35,29.28,29.29,52022.0,29.3,29.35,29.28,29.29,52022.0
2021-06-30 14:10:00,29.3,29.35,29.27,29.35,82455.0,29.3,29.35,29.27,29.35,82455.0
2021-06-30 14:15:00,29.35,29.43,29.34,29.42,127123.0,29.35,29.43,29.34,29.42,127123.0
2021-06-30 14:20:00,29.42,29.43,29.36,29.36,48137.0,29.42,29.43,29.36,29.36,48137.0
2021-06-30 14:25:00,29.37,29.42,29.37,29.39,28811.0,29.37,29.42,29.37,29.39,28811.0
2021-06-30 14:30:00,29.39,29.44,29.38,29.44,46922.0,29.39,29.44,29.38,29.44,46922.0
2021-06-30 14:35:00,29.44,29.46,29.43,29.45,42525.0,29.44,29.46,29.43,29.45,42525.0
2021-06-30 14:40:00,29.46,29.5,29.44,29.45,53131.0,29.46,29.5,29.44,29.45,53131.0
2021-06-30 14:45:00,29.44,29.47,29.44,29.46,30490.0,29.44,29.47,29.44,29.46,30490.0
2021-06-30 14:50:00,29.46,29.46,29.42,29.45,53425.0,29.46,29.46,29.42,29.45,53425.0
2021-06-30 14:55:00,29.45,29.5,29.44,29.46,47530.0,29.45,29.5,29.44,29.46,47530.0
2021-06-30 15:00:00,29.47,29.48,29.43,29.45,43446.0,29.47,29.48,29.43,29.45,43446.0
2021-06-30 15:05:00,29.44,29.45,29.35,29.36,123875.0,29.44,29.45,29.35,29.36,123875.0
2021-06-30 15:10:00,29.36,29.4,29.35,29.39,57899.0,29.36,29.4,29.35,29.39,57899.0
2021-06-30 15:15:00,29.4,29.45,29.39,29.44,56315.0,29.4,29.45,29.39,29.44,56315.0
2021-06-30 15:20:00,29.44,29.48,29.38,29.39,90325.0,29.44,29.48,29.38,29.39,90325.0
2021-06-30 15:25:00,29.4,29.41,29.36,29.39,62821.0,29.4,29.41,29.36,29.39,62821.0
2021-06-30 15:30:00,29.39,29.39,29.34,29.36,88456.0,29.39,29.39,29.34,29.36,88456.0
2021-06-30 15:35:00,29.36,29.37,29.28,29.29,132913.0,29.36,29.37,29.28,29.29,132913.0
2021-06-30 15:40:00,29.3,29.33,29.27,29.28,86841.0,29.3,29.33,29.27,29.28,86841.0
2021-06-30 15:45:00,29.28,29.33,29.26,29.29,107571.0,29.28,29.33,29.26,29.29,107571.0
2021-06-30 15:50:00,29.3,29.41,29.29,29.41,290602.0,29.3,29.41,29.29,29.41,290602.0
2021-06-30 15:55:00,29.41,29.44,29.39,29.4,319201.0,29.41,29.44,29.39,29.4,319201.0
2021-07-01 09:30:00,29.68,29.8,29.61,29.64,435118.0,29.68,29.8,29.61,29.64,435118.0
2021-07-01 09:35:00,29.63,29.88,29.61,29.84,229594.0,29.63,29.88,29.61,29.84,229594.0
2021-07-01 09:40:00,29.83,29.89,29.79,29.88,172482.0,29.83,29.89,29.79,29.88,172482.0
2021-07-01 09:45:00,29.88,29.97,29.78,29.93,343380.0,29.88,29.97,29.78,29.93,343380.0
2021-07-01 09:50:00,29.93,29.93,29.68,29.81,166261.0,29.93,29.93,29.68,29.81,166261.0
2021-07-01 09:55:00,29.81,29.82,29.73,29.78,193756.0,29.81,29.82,29.73,29.78,193756.0
2021-07-01 10:00:00,29.78,29.79,29.63,29.64,101440.0,29.78,29.79,29.63,29.64,101440.0
2021-07-01 10:05:00,29.63,29.8,29.6,29.78,104286.0,29.63,29.8,29.6,29.78,104286.0
2021-07-01 10:10:00,29.79,29.91,29.75,29.91,118845.0,29.79,29.91,29.75,29.91,118845.0
2021-07-01 10:15:00,29.93,30.04,29.9,30.02,325646.0,29.93,30.04,29.9,30.02,325646.0
2021-07-01 10:20:00,30.02,30.03,29.93,30.02,227677.0,30.02,30.03,29.93,30.02,227677.0
2021-07-01 10:25:00,30.02,30.05,29.86,29.88,147903.0,30.02,30.05,29.86,29.88,147903.0
2021-07-01 10:30:00,29.87,29.87,29.77,29.8,135391.0,29.87,29.87,29.77,29.8,135391.0
2021-07-01 10:35:00,29.81,29.84,29.73,29.77,76111.0,29.81,29.84,29.73,29.77,76111.0
2021-07-01 10:40:00,29.77,29.81,29.74,29.75,71302.0,29.77,29.81,29.74,29.75,71302.0
2021-07-01 10:45:00,29.74,29.78,29.69,29.75,87804.0,29.74,29.78,29.69,29.75,87804.0
2021-07-01 10:50:00,29.76,29.79,29.68,29.73,85897.0,29.76,29.79,29.68,29.73,85897.0
2021-07-01 10:55:00,29.73,29.74,29.58,29.61,114548.0,29.73,29.74,29.58,29.61,114548.0
2021-07-01 11:00:00,29.59,29.68,29.58,29.66,89627.0,29.59,29.68,29.58,29.66,89627.0
2021-07-01 11:05:00,29.66,29.73,29.65,29.7,56784.0,29.66,29.73,29.65,29.7,56784.0
2021-07-01 11:10:00,29.7,29.72,29.58,29.59,62055.0,29.7,29.72,29.58,29.59,62055.0
2021-07-01 11:15:00,29.59,29.6,29.46,29.46,170887.0,29.59,29.6,29.46,29.46,170887.0
2021-07-01 11:20:00,29.46,29.46,29.41,29.43,141576.0,29.46,29.46,29.41,29.43,141576.0
2021-07-01 11:25:00,29.42,29.48,29.41,29.47,72650.0,29.42,29.48,29.41,29.47,72650.0
2021-07-01 11:30:00,29.47,29.53,29.46,29.53,58571.0,29.47,29.53,29.46,29.53,58571.0
2021-07-01 11:35:00,29.53,29.55,29.51,29.52,46904.0,29.53,29.55,29.51,29.52,46904.0
2021-07-01 11:40:00,29.52,29.55,29.48,29.52,107939.0,29.52,29.55,29.48,29.52,107939.0
2021-07-01 11:45:00,29.5,29.58,29.49,29.57,80633.0,29.5,29.58,29.49,29.57,80633.0
2021-07-01 11:50:00,29.58,29.6,29.54,29.54,30060.0,29.58,29.6,29.54,29.54,30060.0
2021-07-01 11:55:00,29.54,29.56,29.46,29.46,50860.0,29.54,29.56,29.46,29.46,50860.0
2021-07-01 12:00:00,29.45,29.51,29.43,29.44,45610.0,29.45,29.51,29.43,29.44,45610.0
2021-07-01 12:05:00,29.43,29.47,29.42,29.46,42591.0,29.43,29.47,29.42,29.46,42591.0
2021-07-01 12:10:00,29.47,29.51,29.42,29.44,48572.0,29.47,29.51,29.42,29.44,48572.0
2021-07-01 12:15:00,29.44,29.47,29.43,29.45,34171.0,29.44,29.47,29.43,29.45,34171.0
2021-07-01 12:20:00,29.45,29.46,29.37,29.42,76438.0,29.45,29.46,29.37,29.42,76438.0
2021-07-01 12:25:00,29.41,29.48,29.41,29.46,32992.0,29.41,29.48,29.41,29.46,32992.0
2021-07-01 12:30:00,29.47,29.51,29.45,29.48,43141.0,29.47,29.51,29.45,29.48,43141.0
2021-07-01 12:35:00,29.48,29.49,29.44,29.44,21994.0,29.48,29.49,29.44,29.44,21994.0
2021-07-01 12:40:00,29.44,29.47,29.43,29.45,20216.0,29.44,29.47,29.43,29.45,20216.0
2021-07-01 12:45:00,29.45,29.48,29.42,29.44,41385.0,29.45,29.48,29.42,29.44,41385.0
2021-07-01 12:50:00,29.43,29.44,29.39,29.39,65547.0,29.43,29.44,29.39,29.39,65547.0
2021-07-01 12:55:00,29.39,29.41,29.37,29.39,38005.0,29.39,29.41,29.37,29.39,38005.0
2021-07-01 13:00:00,29.38,29.45,29.38,29.45,34755.0,29.38,29.45,29.38,29.45,34755.0
2021-07-01 13:05:00,29.44,29.47,29.4,29.45,54872.0,29.44,29.47,29.4,29.45,54872.0
2021-07-01 13:10:00,29.45,29.46,29.4,29.42,36730.0,29.45,29.46,29.4,29.42,36730.0
2021-07-01 13:15:00,29.42,29.46,29.42,29.43,25489.0,29.42,29.46,29.42,29.43,25489.0
2021-07-01 13:20:00,29.42,29.47,29.42,29.46,38410.0,29.42,29.47,29.42,29.46,38410.0
2021-07-01 13:25:00,29.46,29.47,29.44,29.46,25233.0,29.46,29.47,29.44,29.46,25233.0
2021-07-01 13:30:00,29.46,29.48,29.43,29.48,26597.0,29.46,29.48,29.43,29.48,26597.0
2021-07-01 13:35:00,29.48,29.49,29.41,29.41,32994.0,29.48,29.49,29.41,29.41,32994.0
2021-07-01 13:40:00,29.42,29.43,29.4,29.42,22978.0,29.42,29.43,29.4,29.42,22978.0
2021-07-01 13:45:00,29.42,29.43,29.37,29.42,58612.0,29.42,29.43,29.37,29.42,58612.0
2021-07-01 13:50:00,29.41,29.43,29.38,29.41,30661.0,29.41,29.43,29.38,29.41,30661.0
2021-07-01 13:55:00,29.41,29.43,29.39,29.42,64276.0,29.41,29.43,29.39,29.42,64276.0
2021-07-01 14:00:00,29.41,29.42,29.32,29.34,53022.0,29.41,29.42,29.32,29.34,53022.0
2021-07-01 14:05:00,29.33,29.34,29.3,29.31,67997.0,29.33,29.34,29.3,29.31,67997.0
2021-07-01 14:10:00,29.31,29.38,29.3,29.36,80652.0,29.31,29.38,29.3,29.36,80652.0
2021-07-01 14:15:00,29.36,29.38,29.33,29.38,55661.0,29.36,29.38,29.33,29.38,55661.0
2021-07-01 14:20:00,29.38,29.43,29.37,29.43,52093.0,29.38,29.43,29.37,29.43,52093.0
2021-07-01 14:25:00,29.43,29.45,29.41,29.44,23525.0,29.43,29.45,29.41,29.44,23525.0
2021-07-01 14:30:00,29.45,29.52,29.44,29.52,101495.0,29.45,29.52,29.44,29.52,101495.0
2021-07-01 14:35:00,29.52,29.53,29.44,29.46,51327.0,29.52,29.53,29.44,29.46,51327.0
2021-07-01 14:40:00,29.46,29.51,29.42,29.43,173382.0,29.46,29.51,29.42,29.43,173382.0
2021-07-01 14:45:00,29.44,29.48,29.42,29.46,131756.0,29.44,29.48,29.42,29.46,131756.0
2021-07-01 14:50:00,29.47,29.52,29.45,29.5,49991.0,29.47,29.52,29.45,29.5,49991.0
2021-07-01 14:55:00,29.5,29.52,29.49,29.51,56822.0,29.5,29.52,29.49,29.51,56822.0
2021-07-01 15:00:00,29.51,29.59,29.5,29.58,52352.0,29.51,29.59,29.5,29.58,52352.0
2021-07-01 15:05:00,29.58,29.59,29.55,29.59,36962.0,29.58,29.59,29.55,29.59,36962.0
2021-07-01 15:10:00,29.59,29.63,29.58,29.63,145132.0,29.59,29.63,29.58,29.63,145132.0
2021-07-01 15:15:00,29.63,29.68,29.62,29.68,124549.0,29.63,29.68,29.62,29.68,124549.0
2021-07-01 15:20:00,29.68,29.68,29.64,29.66,65374.0,29.68,29.68,29.64,29.66,65374.0
2021-07-01 15:25:00,29.66,29.66,29.58,29.6,109861.0,29.66,29.66,29.58,29.6,109861.0
2021-07-01 15:30:00,29.6,29.64,29.57,29.59,78787.0,29.6,29.64,29.57,29.59,78787.0
2021-07-01 15:35:00,29.59,29.62,29.58,29.59,48858.0,29.59,29.62,29.58,29.59,48858.0
2021-07-01 15:40:00,29.59,29.59,29.54,29.57,88965.0,29.59,29.59,29.54,29.57,88965.0
2021-07-01 15:45:00,29.56,29.59,29.52,29.54,79784.0,29.56,29.59,29.52,29.54,79784.0
2021-07-01 15:50:00,29.54,29.56,29.47,29.51,179510.0,29.54,29.56,29.47,29.51,179510.0
2021-07-01 15:55:00,29.51,29.55,29.5,29.51,180847.0,29.51,29.55,29.5,29.51,180847.0
2021-07-02 09:30:00,29.52,29.57,29.14,29.16,376344.0,29.52,29.57,29.14,29.16,376344.0
2021-07-02 09:35:00,29.14,29.24,29.11,29.14,178442.0,29.14,29.24,29.11,29.14,178442.0
2021-07-02 09:40:00,29.13,29.16,29.03,29.09,194063.0,29.13,29.16,29.03,29.09,194063.0
2021-07-02 09:45:00,29.09,29.15,29.04,29.09,249206.0,29.09,29.15,29.04,29.09,249206.0
2021-07-02 09:50:00,29.09,29.1,28.95,28.98,208177.0,29.09,29.1,28.95,28.98,208177.0
2021-07-02 09:55:00,28.98,29.04,28.93,28.96,179669.0,28.98,29.04,28.93,28.96,179669.0
2021-07-02 10:00:00,28.96,29.05,28.93,29.03,117246.0,28.96,29.05,28.93,29.03,117246.0
2021-07-02 10:05:00,29.02,29.09,28.99,29.03,120604.0,29.02,29.09,28.99,29.03,120604.0
2021-07-02 10:10:00,29.03,29.03,28.95,29.0,119603.0,29.03,29.03,28.95,29.0,119603.0
2021-07-02 10:15:00,29.0,29.12,29.0,29.11,80056.0,29.0,29.12,29.0,29.11,80056.0
2021-07-02 10:20:00,29.12,29.13,28.98,29.05,126099.0,29.12,29.13,28.98,29.05,126099.0
2021-07-02 10:25:00,29.05,29.12,29.05,29.06,71531.0,29.05,29.12,29.05,29.06,71531.0
2021-07-02 10:30:00,29.05,29.09,29.0,29.01,95500.0,29.05,29.09,29.0,29.01,95500.0
2021-07-02 10:35:00,29.01,29.01,28.86,28.87,227005.0,29.01,29.01,28.86,28.87,227005.0
2021-07-02 10:40:00,28.87,29.0,28.87,28.95,263196.0,28.87,29.0,28.87,28.95,263196.0
2021-07-02 10:45:00,28.96,29.03,28.96,29.01,57895.0,28.96,29.03,28.96,29.01,57895.0
2021-07-02 10:50:00,29.01,29.01,28.91,28.91,86991.0,29.01,29.01,28.91,28.91,86991.0
2021-07-02 10:55:00,28.9,28.95,28.87,28.93,100089.0,28.9,28.95,28.87,28.93,100089.0
2021-07-02 11:00:00,28.93,28.97,28.88,28.95,65138.0,28.93,28.97,28.88,28.95,65138.0
2021-07-02 11:05:00,28.95,28.98,28.92,28.96,68848.0,28.95,28.98,28.92,28.96,68848.0
2021-07-02 11:10:00,28.96,28.98,28.93,28.94,33120.0,28.96,28.98,28.93,28.94,33120.0
2021-07-02 11:15:00,28.95,28.98,28.91,28.96,51214.0,28.95,28.98,28.91,28.96,51214.0
2021-07-02 11:20:00,28.95,29.0,28.95,28.98,58482.0,28.95,29.0,28.95,28.98,58482.0
2021-07-02 11:25:00,28.98,28.99,28.94,28.95,63527.0,28.98,28.99,28.94,28.95,63527.0
2021-07-02 11:30:00,28.95,28.97,28.92,28.96,48000.0,28.95,28.97,28.92,28.96,48000.0
2021-07-02 11:35:00,28.97,29.05,28.96,29.03,87214.0,28.97,29.05,28.96,29.03,87214.0
2021-07-02 11:40:00,29.03,29.1,29.03,29.08,50724.0,29.03,29.1,29.03,29.08,50724.0
2021-07-02 11:45:00,29.08,29.08,29.04,29.06,35211.0,29.08,29.08,29.04,29.06,35211.0
2021-07-02 11:50:00,29.05,29.08,29.03,29.07,26136.0,29.05,29.08,29.03,29.07,26136.0
2021-07-02 11:55:00,29.08,29.08,29.03,29.05,33748.0,29.08,29.08,29.03,29.05,33748.0
2021-07-02 12:00:00,29.05,29.14,29.04,29.13,71067.0,29.05,29.14,29.04,29.13,71067.0
2021-07-02 12:05:00,29.13,29.13,29.05,29.11,82220.0,29.13,29.13,29.05,29.11,82220.0
2021-07-02 12:10:00,29.11,29.11,29.04,29.06,47822.0,29.11,29.11,29.04,29.06,47822.0
2021-07-02 12:15:00,29.07,29.08,29.02,29.06,109329.0,29.07,29.08,29.02,29.06,109329.0
2021-07-02 12:20:00,29.05,29.08,29.03,29.04,20541.0,29.05,29.08,29.03,29.04,20541.0
2021-07-02 12:25:00,29.05,29.1,29.04,29.07,73867.0,29.05,29.1,29.04,29.07,73867.0
2021-07-02 12:30:00,29.07,29.14,29.05,29.13,94951.0,29.07,29.14,29.05,29.13,94951.0
2021-07-02 12:35:00,29.13,29.14,29.08,29.09,33748.0,29.13,29.14,29.08,29.09,33748.0
2021-07-02 12:40:00,29.1,29.14,29.09,29.13,47032.0,29.1,29.14,29.09,29.13,47032.0
2021-07-02 12:45:00,29.14,29.14,29.09,29.1,39088.0,29.14,29.14,29.09,29.1,39088.0
2021-07-02 12:50:00,29.09,29.14,29.08,29.11,34586.0,29.09,29.14,29.08,29.11,34586.0
2021-07-02 12:55:00,29.1,29.11,29.07,29.1,57667.0,29.1,29.11,29.07,29.1,57667.0
2021-07-02 13:00:00,29.09,29.16,29.07,29.15,53673.0,29.09,29.16,29.07,29.15,53673.0
2021-07-02 13:05:00,29.16,29.16,29.12,29.14,51783.0,29.16,29.16,29.12,29.14,51783.0
2021-07-02 13:10:00,29.14,29.19,29.13,29.16,34143.0,29.14,29.19,29.13,29.16,34143.0
2021-07-02 13:15:00,29.16,29.2,29.15,29.2,44223.0,29.16,29.2,29.15,29.2,44223.0
2021-07-02 13:20:00,29.2,29.22,29.18,29.22,43644.0,29.2,29.22,29.18,29.22,43644.0
2021-07-02 13:25:00,29.21,29.23,29.18,29.21,40209.0,29.21,29.23,29.18,29.21,40209.0
2021-07-02 13:30:00,29.22,29.22,29.17,29.18,52581.0,29.22,29.22,29.17,29.18,52581.0
2021-07-02 13:35:00,29.18,29.2,29.16,29.19,20100.0,29.18,29.2,29.16,29.19,20100.0
2021-07-02 13:40:00,29.2,29.22,29.19,29.19,35052.0,29.2,29.22,29.19,29.19,35052.0
2021-07-02 13:45:00,29.19,29.23,29.18,29.19,89877.0,29.19,29.23,29.18,29.19,89877.0
2021-07-02 13:50:00,29.18,29.19,29.11,29.12,62651.0,29.18,29.19,29.11,29.12,62651.0
2021-07-02 13:55:00,29.11,29.14,29.09,29.1,28620.0,29.11,29.14,29.09,29.1,28620.0
2021-07-02 14:00:00,29.09,29.12,29.05,29.06,50673.0,29.09,29.12,29.05,29.06,50673.0
2021-07-02 14:05:00,29.06,29.08,29.01,29.07,91098.0,29.06,29.08,29.01,29.07,91098.0
2021-07-02 14:10:00,29.06,29.12,29.06,29.1,45891.0,29.06,29.12,29.06,29.1,45891.0
2021-07-02 14:15:00,29.1,29.1,29.08,29.09,28261.0,29.1,29.1,29.08,29.09,28261.0
2021-07-02 14:20:00,29.09,29.12,29.08,29.1,45684.0,29.09,29.12,29.08,29.1,45684.0
2021-07-02 14:25:00,29.1,29.12,29.09,29.11,25153.0,29.1,29.12,29.09,29.11,25153.0
2021-07-02 14:30:00,29.11,29.12,29.06,29.07,65126.0,29.11,29.12,29.06,29.07,65126.0
2021-07-02 14:35:00,29.07,29.09,29.06,29.07,36608.0,29.07,29.09,29.06,29.07,36608.0
2021-07-02 14:40:00,29.08,29.12,29.08,29.12,39779.0,29.08,29.12,29.08,29.12,39779.0
2021-07-02 14:45:00,29.11,29.14,29.1,29.13,30256.0,29.11,29.14,29.1,29.13,30256.0
2021-07-02 14:50:00,29.13,29.15,29.1,29.11,72199.0,29.13,29.15,29.1,29.11,72199.0
2021-07-02 14:55:00,29.11,29.12,29.07,29.08,41285.0,29.11,29.12,29.07,29.08,41285.0
2021-07-02 15:00:00,29.08,29.13,29.06,29.12,194209.0,29.08,29.13,29.06,29.12,194209.0
2021-07-02 15:05:00,29.12,29.16,29.11,29.15,44896.0,29.12,29.16,29.11,29.15,44896.0
2021-07-02 15:10:00,29.16,29.18,29.15,29.18,41178.0,29.16,29.18,29.15,29.18,41178.0
2021-07-02 15:15:00,29.18,29.21,29.16,29.17,60712.0,29.18,29.21,29.16,29.17,60712.0
2021-07-02 15:20:00,29.16,29.17,29.14,29.14,81372.0,29.16,29.17,29.14,29.14,81372.0
2021-07-02 15:25:00,29.15,29.17,29.12,29.14,73820.0,29.15,29.17,29.12,29.14,73820.0
2021-07-02 15:30:00,29.13,29.14,29.05,29.07,90627.0,29.13,29.14,29.05,29.07,90627.0
2021-07-02 15:35:00,29.07,29.08,29.05,29.05,80894.0,29.07,29.08,29.05,29.05,80894.0
2021-07-02 15:40:00,29.05,29.06,28.98,28.99,192170.0,29.05,29.06,28.98,28.99,192170.0
2021-07-02 15:45:00,28.99,29.0,28.96,28.96,147215.0,28.99,29.0,28.96,28.96,147215.0
2021-07-02 15:50:00,28.97,29.02,28.96,29.0,277971.0,28.97,29.02,28.96,29.0,277971.0
2021-07-02 15:55:00,29.0,29.0,28.96,29.0,378630.0,29.0,29.0,28.96,29.0,378630.0
2021-07-06 09:30:00,28.95,29.25,28.93,29.11,608861.0,28.95,29.25,28.93,29.11,608861.0
2021-07-06 09:35:00,29.11,29.12,28.58,28.62,364720.0,29.11,29.12,28.58,28.62,364720.0
2021-07-06 09:40:00,28.62,28.66,28.51,28.54,286566.0,28.62,28.66,28.51,28.54,286566.0
2021-07-06 09:45:00,28.54,28.69,28.5,28.68,437309.0,28.54,28.69,28.5,28.68,437309.0
2021-07-06 09:50:00,28.68,28.68,28.58,28.59,160701.0,28.68,28.68,28.58,28.59,160701.0
2021-07-06 09:55:00,28.59,28.62,28.54,28.55,116252.0,28.59,28.62,28.54,28.55,116252.0
2021-07-06 10:00:00,28.55,28.58,28.49,28.51,456059.0,28.55,28.58,28.49,28.51,456059.0
2021-07-06 10:05:00,28.52,28.58,28.5,28.51,309900.0,28.52,28.58,28.5,28.51,309900.0
2021-07-06 10:10:00,28.5,28.56,28.5,28.5,315400.0,28.5,28.56,28.5,28.5,315400.0
2021-07-06 10:15:00,28.51,28.64,28.5,28.63,530221.0,28.51,28.64,28.5,28.63,530221.0
2021-07-06 10:20:00,28.63,28.63,28.53,28.55,65819.0,28.63,28.63,28.53,28.55,65819.0
2021-07-06 10:25:00,28.54,28.55,28.5,28.51,186647.0,28.54,28.55,28.5,28.51,186647.0
2021-07-06 10:30:00,28.5,28.51,28.38,28.44,374364.0,28.5,28.51,28.38,28.44,374364.0
2021-07-06 10:35:00,28.46,28.53,28.41,28.52,117322.0,28.46,28.53,28.41,28.52,117322.0
2021-07-06 10:40:00,28.51,28.54,28.44,28.48,73187.0,28.51,28.54,28.44,28.48,73187.0
2021-07-06 10:45:00,28.49,28.53,28.46,28.48,55644.0,28.49,28.53,28.46,28.48,55644.0
2021-07-06 10:50:00,28.48,28.49,28.38,28.38,109689.0,28.48,28.49,28.38,28.38,109689.0
2021-07-06 10:55:00,28.38,28.38,28.23,28.27,203462.0,28.38,28.38,28.23,28.27,203462.0
2021-07-06 11:00:00,28.26,28.33,28.24,28.3,147080.0,28.26,28.33,28.24,28.3,147080.0
2021-07-06 11:05:00,28.3,28.35,28.29,28.34,91750.0,28.3,28.35,28.29,28.34,91750.0
2021-07-06 11:10:00,28.33,28.33,28.24,28.29,130589.0,28.33,28.33,28.24,28.29,130589.0
2021-07-06 11:15:00,28.29,28.32,28.24,28.25,111493.0,28.29,28.32,28.24,28.25,111493.0
2021-07-06 11:20:00,28.25,28.29,28.19,28.2,112361.0,28.25,28.29,28.19,28.2,112361.0
2021-07-06 11:25:00,28.21,28.27,28.16,28.25,154572.0,28.21,28.27,28.16,28.25,154572.0
2021-07-06 11:30:00,28.24,28.29,28.2,28.27,101278.0,28.24,28.29,28.2,28.27,101278.0
2021-07-06 11:35:00,28.27,28.31,28.25,28.29,113874.0,28.27,28.31,28.25,28.29,113874.0
2021-07-06 11:40:00,28.29,28.32,28.27,28.29,96737.0,28.29,28.32,28.27,28.29,96737.0
2021-07-06 11:45:00,28.28,28.29,28.13,28.13,167582.0,28.28,28.29,28.13,28.13,167582.0
2021-07-06 11:50:00,28.13,28.14,28.02,28.02,261361.0,28.13,28.14,28.02,28.02,261361.0
2021-07-06 11:55:00,28.03,28.05,28.01,28.02,111194.0,28.03,28.05,28.01,28.02,111194.0
2021-07-06 12:00:00,28.02,28.04,27.9,27.92,506012.0,28.02,28.04,27.9,27.92,506012.0
2021-07-06 12:05:00,27.91,27.94,27.88,27.89,218060.0,27.91,27.94,27.88,27.89,218060.0
2021-07-06 12:10:00,27.88,27.97,27.87,27.92,119904.0,27.88,27.97,27.87,27.92,119904.0
2021-07-06 12:15:00,27.91,27.98,27.9,27.95,105223.0,27.91,27.98,27.9,27.95,105223.0
2021-07-06 12:20:00,27.95,27.95,27.84,27.86,125473.0,27.95,27.95,27.84,27.86,125473.0
2021-07-06 12:25:00,27.87,27.91,27.79,27.9,154851.0,27.87,27.91,27.79,27.9,154851.0
2021-07-06 12:30:00,27.9,27.9,27.84,27.86,77756.0,27.9,27.9,27.84,27.86,77756.0
2021-07-06 12:35:00,27.87,27.88,27.81,27.83,85178.0,27.87,27.88,27.81,27.83,85178.0
2021-07-06 12:40:00,27.84,27.85,27.78,27.82,89767.0,27.84,27.85,27.78,27.82,89767.0
2021-07-06 12:45:00,27.81,27.87,27.79,27.85,89205.0,27.81,27.87,27.79,27.85,89205.0
2021-07-06 12:50:00,27.85,27.91,27.84,27.88,155804.0,27.85,27.91,27.84,27.88,155804.0
2021-07-06 12:55:00,27.89,27.91,27.85,27.91,103981.0,27.89,27.91,27.85,27.91,103981.0
2021-07-06 13:00:00,27.91,27.93,27.88,27.92,76063.0,27.91,27.93,27.88,27.92,76063.0
2021-07-06 13:05:00,27.92,27.97,27.89,27.96,106920.0,27.92,27.97,27.89,27.96,106920.0
2021-07-06 13:10:00,27.96,27.97,27.9,27.96,97146.0,27.96,27.97,27.9,27.96,97146.0
2021-07-06 13:15:00,27.96,28.04,27.94,28.01,106506.0,27.96,28.04,27.94,28.01,106506.0
2021-07-06 13:20:00,28.01,28.03,27.97,28.02,72822.0,28.01,28.03,27.97,28.02,72822.0
2021-07-06 13:25:00,28.02,28.05,27.96,28.05,112813.0,28.02,28.05,27.96,28.05,112813.0
2021-07-06 13:30:00,28.04,28.04,27.99,28.01,63095.0,28.04,28.04,27.99,28.01,63095.0
2021-07-06 13:35:00,28.01,28.09,27.99,28.08,89691.0,28.01,28.09,27.99,28.08,89691.0
2021-07-06 13:40:00,28.09,28.1,28.04,28.08,55981.0,28.09,28.1,28.04,28.08,55981.0
2021-07-06 13:45:00,28.09,28.11,28.06,28.07,123155.0,28.09,28.11,28.06,28.07,123155.0
2021-07-06 13:50:00,28.07,28.09,28.04,28.08,60622.0,28.07,28.09,28.04,28.08,60622.0
2021-07-06 13:55:00,28.08,28.1,28.05,28.06,58866.0,28.08,28.1,28.05,28.06,58866.0
2021-07-06 14:00:00,28.06,28.08,28.03,28.08,56159.0,28.06,28.08,28.03,28.08,56159.0
2021-07-06 14:05:00,28.08,28.09,28.04,28.04,72019.0,28.08,28.09,28.04,28.04,72019.0
2021-07-06 14:10:00,28.04,28.05,28.0,28.01,86195.0,28.04,28.05,28.0,28.01,86195.0
2021-07-06 14:15:00,28.01,28.05,27.98,28.02,92218.0,28.01,28.05,27.98,28.02,92218.0
2021-07-06 14:20:00,28.03,28.04,27.99,28.01,65753.0,28.03,28.04,27.99,28.01,65753.0
2021-07-06 14:25:00,28.01,28.01,27.96,27.99,110562.0,28.01,28.01,27.96,27.99,110562.0
2021-07-06 14:30:00,27.99,28.01,27.96,27.97,62163.0,27.99,28.01,27.96,27.97,62163.0
2021-07-06 14:35:00,27.96,28.04,27.95,28.03,66296.0,27.96,28.04,27.95,28.03,66296.0
2021-07-06 14:40:00,28.03,28.05,28.01,28.04,63587.0,28.03,28.05,28.01,28.04,63587.0
2021-07-06 14:45:00,28.04,28.04,28.0,28.03,41700.0,28.04,28.04,28.0,28.03,41700.0
2021-07-06 14:50:00,28.04,28.05,27.95,27.97,74075.0,28.04,28.05,27.95,27.97,74075.0
2021-07-06 14:55:00,27.96,27.99,27.95,27.96,58618.0,27.96,27.99,27.95,27.96,58618.0
2021-07-06 15:00:00,27.95,27.99,27.94,27.97,45621.0,27.95,27.99,27.94,27.97,45621.0
2021-07-06 15:05:00,27.97,27.97,27.93,27.94,50310.0,27.97,27.97,27.93,27.94,50310.0
2021-07-06 15:10:00,27.94,27.94,27.91,27.91,192261.0,27.94,27.94,27.91,27.91,192261.0
2021-07-06 15:15:00,27.91,27.93,27.9,27.91,83262.0,27.91,27.93,27.9,27.91,83262.0
2021-07-06 15:20:00,27.92,27.92,27.88,27.9,146734.0,27.92,27.92,27.88,27.9,146734.0
2021-07-06 15:25:00,27.9,28.0,27.9,27.99,147320.0,27.9,28.0,27.9,27.99,147320.0
2021-07-06 15:30:00,27.99,28.01,27.93,27.96,129916.0,27.99,28.01,27.93,27.96,129916.0
2021-07-06 15:35:00,27.96,27.99,27.94,27.97,112758.0,27.96,27.99,27.94,27.97,112758.0
2021-07-06 15:40:00,27.98,27.99,27.95,27.98,108579.0,27.98,27.99,27.95,27.98,108579.0
2021-07-06 15:45:00,27.98,28.03,27.97,28.02,221123.0,27.98,28.03,27.97,28.02,221123.0
2021-07-06 15:50:00,28.03,28.08,28.03,28.05,380099.0,28.03,28.08,28.03,28.05,380099.0
2021-07-06 15:55:00,28.04,28.1,28.04,28.06,449633.0,28.04,28.1,28.04,28.06,449633.0
2021-07-07 09:30:00,27.8,28.17,27.62,28.16,549616.0,27.8,28.17,27.62,28.16,549616.0
2021-07-07 09:35:00,28.16,28.31,28.12,28.17,337455.0,28.16,28.31,28.12,28.17,337455.0
2021-07-07 09:40:00,28.16,28.19,27.79,27.91,350644.0,28.16,28.19,27.79,27.91,350644.0
2021-07-07 09:45:00,27.91,27.98,27.72,27.72,231588.0,27.91,27.98,27.72,27.72,231588.0
2021-07-07 09:50:00,27.72,27.72,27.52,27.52,368068.0,27.72,27.72,27.52,27.52,368068.0
2021-07-07 09:55:00,27.53,27.66,27.5,27.55,275274.0,27.53,27.66,27.5,27.55,275274.0
2021-07-07 10:00:00,27.54,27.55,27.19,27.2,676249.0,27.54,27.55,27.19,27.2,676249.0
2021-07-07 10:05:00,27.19,27.29,27.13,27.14,459109.0,27.19,27.29,27.13,27.14,459109.0
2021-07-07 10:10:00,27.14,27.24,27.12,27.18,384023.0,27.14,27.24,27.12,27.18,384023.0
2021-07-07 10:15:00,27.18,27.3,27.15,27.17,287031.0,27.18,27.3,27.15,27.17,287031.0
2021-07-07 10:20:00,27.18,27.27,27.1,27.21,331081.0,27.18,27.27,27.1,27.21,331081.0
2021-07-07 10:25:00,27.21,27.25,26.89,26.9,938310.0,27.21,27.25,26.89,26.9,938310.0
2021-07-07 10:30:00,26.89,27.02,26.87,26.97,407735.0,26.89,27.02,26.87,26.97,407735.0
2021-07-07 10:35:00,26.96,27.12,26.94,26.98,258417.0,26.96,27.12,26.94,26.98,258417.0
2021-07-07 10:40:00,26.98,27.0,26.88,26.92,216372.0,26.98,27.0,26.88,26.92,216372.0
2021-07-07 10:45:00,26.92,27.06,26.86,27.03,212875.0,26.92,27.06,26.86,27.03,212875.0
2021-07-07 10:50:00,27.03,27.12,26.99,27.06,169329.0,27.03,27.12,26.99,27.06,169329.0
2021-07-07 10:55:00,27.07,27.19,27.06,27.18,315487.0,27.07,27.19,27.06,27.18,315487.0
2021-07-07 11:00:00,27.18,27.26,27.15,27.24,262036.0,27.18,27.26,27.15,27.24,262036.0
2021-07-07 11:05:00,27.23,27.27,27.13,27.14,144005.0,27.23,27.27,27.13,27.14,144005.0
2021-07-07 11:10:00,27.14,27.19,27.1,27.17,100963.0,27.14,27.19,27.1,27.17,100963.0
2021-07-07 11:15:00,27.16,27.17,27.08,27.16,100179.0,27.16,27.17,27.08,27.16,100179.0
2021-07-07 11:20:00,27.16,27.2,27.12,27.19,136501.0,27.16,27.2,27.12,27.19,136501.0
2021-07-07 11:25:00,27.19,27.29,27.14,27.28,189269.0,27.19,27.29,27.14,27.28,189269.0
2021-07-07 11:30:00,27.28,27.39,27.27,27.35,273043.0,27.28,27.39,27.27,27.35,273043.0
2021-07-07 11:35:00,27.34,27.42,27.33,27.42,145461.0,27.34,27.42,27.33,27.42,145461.0
2021-07-07 11:40:00,27.42,27.44,27.31,27.31,157578.0,27.42,27.44,27.31,27.31,157578.0
2021-07-07 11:45:00,27.31,27.35,27.26,27.31,298380.0,27.31,27.35,27.26,27.31,298380.0
2021-07-07 11:50:00,27.32,27.36,27.3,27.35,82397.0,27.32,27.36,27.3,27.35,82397.0
2021-07-07 11:55:00,27.35,27.37,27.29,27.33,90608.0,27.35,27.37,27.29,27.33,90608.0
2021-07-07 12:00:00,27.33,27.34,27.2,27.26,159567.0,27.33,27.34,27.2,27.26,159567.0
2021-07-07 12:05:00,27.25,27.26,27.18,27.18,90951.0,27.25,27.26,27.18,27.18,90951.0
2021-07-07 12:10:00,27.19,27.34,27.19,27.32,113576.0,27.19,27.34,27.19,27.32,113576.0
2021-07-07 12:15:00,27.31,27.32,27.21,27.23,90035.0,27.31,27.32,27.21,27.23,90035.0
2021-07-07 12:20:00,27.24,27.31,27.24,27.28,55274.0,27.24,27.31,27.24,27.28,55274.0
2021-07-07 12:25:00,27.29,27.3,27.26,27.27,54834.0,27.29,27.3,27.26,27.27,54834.0
2021-07-07 12:30:00,27.27,27.39,27.26,27.39,167097.0,27.27,27.39,27.26,27.39,167097.0
2021-07-07 12:35:00,27.39,27.46,27.36,27.45,128209.0,27.39,27.46,27.36,27.45,128209.0
2021-07-07 12:40:00,27.45,27.47,27.4,27.42,91526.0,27.45,27.47,27.4,27.42,91526.0
2021-07-07 12:45:00,27.42,27.46,27.4,27.42,61980.0,27.42,27.46,27.4,27.42,61980.0
2021-07-07 12:50:00,27.43,27.45,27.37,27.39,97693.0,27.43,27.45,27.37,27.39,97693.0
2021-07-07 12:55:00,27.39,27.41,27.31,27.33,56225.0,27.39,27.41,27.31,27.33,56225.0
2021-07-07 13:00:00,27.34,27.34,27.28,27.3,93104.0,27.34,27.34,27.28,27.3,93104.0
2021-07-07 13:05:00,27.3,27.34,27.29,27.32,92040.0,27.3,27.34,27.29,27.32,92040.0
2021-07-07 13:10:00,27.32,27.33,27.27,27.31,72685.0,27.32,27.33,27.27,27.31,72685.0
2021-07-07 13:15:00,27.3,27.32,27.26,27.29,46499.0,27.3,27.32,27.26,27.29,46499.0
2021-07-07 13:20:00,27.29,27.29,27.23,27.23,83218.0,27.29,27.29,27.23,27.23,83218.0
2021-07-07 13:25:00,27.23,27.24,27.14,27.18,114795.0,27.23,27.24,27.14,27.18,114795.0
2021-07-07 13:30:00,27.18,27.22,27.15,27.21,59520.0,27.18,27.22,27.15,27.21,59520.0
2021-07-07 13:35:00,27.21,27.25,27.18,27.21,55484.0,27.21,27.25,27.18,27.21,55484.0
2021-07-07 13:40:00,27.21,27.21,27.17,27.2,45651.0,27.21,27.21,27.17,27.2,45651.0
2021-07-07 13:45:00,27.19,27.22,27.17,27.19,80567.0,27.19,27.22,27.17,27.19,80567.0
2021-07-07 13:50:00,27.19,27.22,27.15,27.17,117181.0,27.19,27.22,27.15,27.17,117181.0
2021-07-07 13:55:00,27.16,27.17,27.11,27.13,140369.0,27.16,27.17,27.11,27.13,140369.0
2021-07-07 14:00:00,27.13,27.32,27.12,27.31,95155.0,27.13,27.32,27.12,27.31,95155.0
2021-07-07 14:05:00,27.3,27.35,27.23,27.34,106299.0,27.3,27.35,27.23,27.34,106299.0
2021-07-07 14:10:00,27.34,27.34,27.23,27.24,64401.0,27.34,27.34,27.23,27.24,64401.0
2021-07-07 14:15:00,27.23,27.24,27.16,27.23,75286.0,27.23,27.24,27.16,27.23,75286.0
2021-07-07 14:20:00,27.22,27.22,27.12,27.15,164438.0,27.22,27.22,27.12,27.15,164438.0
2021-07-07 14:25:00,27.16,27.22,27.15,27.16,56836.0,27.16,27.22,27.15,27.16,56836.0
2021-07-07 14:30:00,27.15,27.17,27.1,27.13,128664.0,27.15,27.17,27.1,27.13,128664.0
2021-07-07 14:35:00,27.12,27.13,27.05,27.07,116610.0,27.12,27.13,27.05,27.07,116610.0
2021-07-07 14:40:00,27.06,27.1,27.03,27.06,174911.0,27.06,27.1,27.03,27.06,174911.0
2021-07-07 14:45:00,27.06,27.1,27.03,27.09,74189.0,27.06,27.1,27.03,27.09,74189.0
2021-07-07 14:50:00,27.1,27.12,27.07,27.08,78692.0,27.1,27.12,27.07,27.08,78692.0
2021-07-07 14:55:00,27.08,27.17,27.07,27.14,58250.0,27.08,27.17,27.07,27.14,58250.0
2021-07-07 15:00:00,27.14,27.17,27.12,27.16,70524.0,27.14,27.17,27.12,27.16,70524.0
2021-07-07 15:05:00,27.16,27.2,27.15,27.19,148544.0,27.16,27.2,27.15,27.19,148544.0
2021-07-07 15:10:00,27.18,27.2,27.17,27.18,98219.0,27.18,27.2,27.17,27.18,98219.0
2021-07-07 15:15:00,27.18,27.2,27.1,27.1,80215.0,27.18,27.2,27.1,27.1,80215.0
2021-07-07 15:20:00,27.11,27.14,27.07,27.09,120100.0,27.11,27.14,27.07,27.09,120100.0
2021-07-07 15:25:00,27.1,27.13,27.08,27.11,93463.0,27.1,27.13,27.08,27.11,93463.0
2021-07-07 15:30:00,27.12,27.12,27.07,27.11,119400.0,27.12,27.12,27.07,27.11,119400.0
2021-07-07 15:35:00,27.12,27.12,27.04,27.06,117470.0,27.12,27.12,27.04,27.06,117470.0
2021-07-07 15:40:00,27.07,27.11,27.06,27.08,131165.0,27.07,27.11,27.06,27.08,131165.0
2021-07-07 15:45:00,27.08,27.11,27.06,27.09,167897.0,27.08,27.11,27.06,27.09,167897.0
2021-07-07 15:50:00,27.09,27.13,27.03,27.12,415527.0,27.09,27.13,27.03,27.12,415527.0
2021-07-07 15:55:00,27.12,27.13,27.0,27.05,616123.0,27.12,27.13,27.0,27.05,616123.0
2021-07-08 09:30:00,26.18,26.57,26.16,26.28,807359.0,26.18,26.57,26.16,26.28,807359.0
2021-07-08 09:35:00,26.26,26.3,25.89,25.91,723506.0,26.26,26.3,25.89,25.91,723506.0
2021-07-08 09:40:00,25.91,26.22,25.83,26.16,636901.0,25.91,26.22,25.83,26.16,636901.0
2021-07-08 09:45:00,26.16,26.35,26.06,26.34,410860.0,26.16,26.35,26.06,26.34,410860.0
2021-07-08 09:50:00,26.34,26.52,26.26,26.51,384205.0,26.34,26.52,26.26,26.51,384205.0
2021-07-08 09:55:00,26.51,26.6,26.39,26.57,469539.0,26.51,26.6,26.39,26.57,469539.0
2021-07-08 10:00:00,26.57,26.73,26.48,26.73,288314.0,26.57,26.73,26.48,26.73,288314.0
2021-07-08 10:05:00,26.73,26.95,26.69,26.89,366884.0,26.73,26.95,26.69,26.89,366884.0
2021-07-08 10:10:00,26.89,26.99,26.85,26.87,301580.0,26.89,26.99,26.85,26.87,301580.0
2021-07-08 10:15:00,26.87,27.02,26.78,27.01,346265.0,26.87,27.02,26.78,27.01,346265.0
2021-07-08 10:20:00,27.0,27.01,26.8,26.89,261613.0,27.0,27.01,26.8,26.89,261613.0
2021-07-08 10:25:00,26.89,27.08,26.79,27.06,208149.0,26.89,27.08,26.79,27.06,208149.0
2021-07-08 10:30:00,27.06,27.06,26.84,26.87,196972.0,27.06,27.06,26.84,26.87,196972.0
2021-07-08 10:35:00,26.87,26.89,26.77,26.8,122849.0,26.87,26.89,26.77,26.8,122849.0
2021-07-08 10:40:00,26.81,27.01,26.8,27.0,129618.0,26.81,27.01,26.8,27.0,129618.0
2021-07-08 10:45:00,27.0,27.0,26.82,26.83,174128.0,27.0,27.0,26.82,26.83,174128.0
2021-07-08 10:50:00,26.83,26.98,26.8,26.95,143774.0,26.83,26.98,26.8,26.95,143774.0
2021-07-08 10:55:00,26.94,26.94,26.74,26.75,94441.0,26.94,26.94,26.74,26.75,94441.0
2021-07-08 11:00:00,26.75,26.91,26.74,26.91,104058.0,26.75,26.91,26.74,26.91,104058.0
2021-07-08 11:05:00,26.92,27.05,26.92,26.94,139623.0,26.92,27.05,26.92,26.94,139623.0
2021-07-08 11:10:00,26.94,26.98,26.89,26.94,82403.0,26.94,26.98,26.89,26.94,82403.0
2021-07-08 11:15:00,26.93,26.95,26.87,26.89,96215.0,26.93,26.95,26.87,26.89,96215.0
2021-07-08 11:20:00,26.89,27.0,26.89,26.93,98445.0,26.89,27.0,26.89,26.93,98445.0
2021-07-08 11:25:00,26.93,27.04,26.91,27.0,78440.0,26.93,27.04,26.91,27.0,78440.0
2021-07-08 11:30:00,27.0,27.07,26.96,27.05,114527.0,27.0,27.07,26.96,27.05,114527.0
2021-07-08 11:35:00,27.05,27.21,27.03,27.2,231568.0,27.05,27.21,27.03,27.2,231568.0
2021-07-08 11:40:00,27.2,27.23,27.14,27.19,153561.0,27.2,27.23,27.14,27.19,153561.0
2021-07-08 11:45:00,27.2,27.27,27.18,27.26,129789.0,27.2,27.27,27.18,27.26,129789.0
2021-07-08 11:50:00,27.25,27.31,27.18,27.31,148795.0,27.25,27.31,27.18,27.31,148795.0
2021-07-08 11:55:00,27.31,27.33,27.18,27.26,189991.0,27.31,27.33,27.18,27.26,189991.0
2021-07-08 12:00:00,27.26,27.28,27.17,27.27,154722.0,27.26,27.28,27.17,27.27,154722.0
2021-07-08 12:05:00,27.27,27.31,27.23,27.29,59413.0,27.27,27.31,27.23,27.29,59413.0
2021-07-08 12:10:00,27.28,27.29,27.18,27.19,135626.0,27.28,27.29,27.18,27.19,135626.0
2021-07-08 12:15:00,27.2,27.25,27.1,27.17,142524.0,27.2,27.25,27.1,27.17,142524.0
2021-07-08 12:20:00,27.17,27.17,27.09,27.11,80569.0,27.17,27.17,27.09,27.11,80569.0
2021-07-08 12:25:00,27.12,27.2,27.1,27.16,94701.0,27.12,27.2,27.1,27.16,94701.0
2021-07-08 12:30:00,27.16,27.22,27.13,27.16,88503.0,27.16,27.22,27.13,27.16,88503.0
2021-07-08 12:35:00,27.15,27.21,27.14,27.18,123173.0,27.15,27.21,27.14,27.18,123173.0
2021-07-08 12:40:00,27.18,27.18,27.13,27.15,44560.0,27.18,27.18,27.13,27.15,44560.0
2021-07-08 12:45:00,27.14,27.14,27.09,27.11,64503.0,27.14,27.14,27.09,27.11,64503.0
2021-07-08 12:50:00,27.11,27.12,27.04,27.05,106801.0,27.11,27.12,27.04,27.05,106801.0
2021-07-08 12:55:00,27.05,27.06,27.01,27.05,66031.0,27.05,27.06,27.01,27.05,66031.0
2021-07-08 13:00:00,27.06,27.07,26.96,26.97,90436.0,27.06,27.07,26.96,26.97,90436.0
2021-07-08 13:05:00,26.97,27.05,26.97,27.02,54159.0,26.97,27.05,26.97,27.02,54159.0
2021-07-08 13:10:00,27.01,27.02,26.91,26.93,111179.0,27.01,27.02,26.91,26.93,111179.0
2021-07-08 13:15:00,26.93,26.98,26.92,26.92,38033.0,26.93,26.98,26.92,26.92,38033.0
2021-07-08 13:20:00,26.92,26.95,26.9,26.91,27933.0,26.92,26.95,26.9,26.91,27933.0
2021-07-08 13:25:00,26.91,27.0,26.9,26.99,41210.0,26.91,27.0,26.9,26.99,41210.0
2021-07-08 13:30:00,26.99,27.01,26.95,26.99,68194.0,26.99,27.01,26.95,26.99,68194.0
2021-07-08 13:35:00,26.99,26.99,26.95,26.98,24011.0,26.99,26.99,26.95,26.98,24011.0
2021-07-08 13:40:00,26.98,26.98,26.91,26.95,60291.0,26.98,26.98,26.91,26.95,60291.0
2021-07-08 13:45:00,26.95,26.96,26.88,26.88,85624.0,26.95,26.96,26.88,26.88,85624.0
2021-07-08 13:50:00,26.88,26.89,26.82,26.83,87071.0,26.88,26.89,26.82,26.83,87071.0
2021-07-08 13:55:00,26.83,26.84,26.79,26.8,52372.0,26.83,26.84,26.79,26.8,52372.0
2021-07-08 14:00:00,26.8,26.82,26.78,26.81,62445.0,26.8,26.82,26.78,26.81,62445.0
2021-07-08 14:05:00,26.8,26.81,26.7,26.73,111514.0,26.8,26.81,26.7,26.73,111514.0
2021-07-08 14:10:00,26.73,26.76,26.71,26.76,45874.0,26.73,26.76,26.71,26.76,45874.0
2021-07-08 14:15:00,26.76,26.77,26.65,26.7,121579.0,26.76,26.77,26.65,26.7,121579.0
2021-07-08 14:20:00,26.7,26.74,26.62,26.64,99989.0,26.7,26.74,26.62,26.64,99989.0
2021-07-08 14:25:00,26.64,26.72,26.62,26.64,81405.0,26.64,26.72,26.62,26.64,81405.0
2021-07-08 14:30:00,26.64,26.67,26.61,26.64,65597.0,26.64,26.67,26.61,26.64,65597.0
2021-07-08 14:35:00,26.63,26.65,26.57,26.61,115004.0,26.63,26.65,26.57,26.61,115004.0
2021-07-08 14:40:00,26.61,26.64,26.58,26.58,109584.0,26.61,26.64,26.58,26.58,109584.0
2021-07-08 14:45:00,26.59,26.6,26.52,26.55,195043.0,26.59,26.6,26.52,26.55,195043.0
2021-07-08 14:50:00,26.55,26.62,26.55,26.57,62324.0,26.55,26.62,26.55,26.57,62324.0
2021-07-08 14:55:00,26.58,26.62,26.55,26.58,103777.0,26.58,26.62,26.55,26.58,103777.0
2021-07-08 15:00:00,26.57,26.63,26.57,26.63,49182.0,26.57,26.63,26.57,26.63,49182.0
2021-07-08 15:05:00,26.63,26.65,26.6,26.63,54641.0,26.63,26.65,26.6,26.63,54641.0
2021-07-08 15:10:00,26.63,26.64,26.56,26.56,63957.0,26.63,26.64,26.56,26.56,63957.0
2021-07-08 15:15:00,26.57,26.57,26.46,26.5,181453.0,26.57,26.57,26.46,26.5,181453.0
2021-07-08 15:20:00,26.51,26.62,26.48,26.6,129903.0,26.51,26.62,26.48,26.6,129903.0
2021-07-08 15:25:00,26.61,26.63,26.56,26.62,121455.0,26.61,26.63,26.56,26.62,121455.0
2021-07-08 15:30:00,26.62,26.72,26.61,26.68,115945.0,26.62,26.72,26.61,26.68,115945.0
2021-07-08 15:35:00,26.68,26.74,26.67,26.69,105820.0,26.68,26.74,26.67,26.69,105820.0
2021-07-08 15:40:00,26.69,26.7,26.62,26.66,113559.0,26.69,26.7,26.62,26.66,113559.0
2021-07-08 15:45:00,26.66,26.68,26.56,26.62,299050.0,26.66,26.68,26.56,26.62,299050.0
2021-07-08 15:50:00,26.62,26.75,26.59,26.67,249890.0,26.62,26.75,26.59,26.67,249890.0
2021-07-08 15:55:00,26.68,26.78,26.66,26.74,507977.0,26.68,26.78,26.66,26.74,507977.0
2021-07-09 09:30:00,27.1,27.21,26.61,26.69,564755.0,27.1,27.21,26.61,26.69,564755.0
2021-07-09 09:35:00,26.7,27.03,26.63,26.95,526486.0,26.7,27.03,26.63,26.95,526486.0
2021-07-09 09:40:00,26.94,27.09,26.91,27.0,368208.0,26.94,27.09,26.91,27.0,368208.0
2021-07-09 09:45:00,27.0,27.05,26.85,26.97,279081.0,27.0,27.05,26.85,26.97,279081.0
2021-07-09 09:50:00,26.99,27.14,26.93,27.13,186110.0,26.99,27.14,26.93,27.13,186110.0
2021-07-09 09:55:00,27.13,27.24,27.12,27.15,165463.0,27.13,27.24,27.12,27.15,165463.0
2021-07-09 10:00:00,27.16,27.21,27.11,27.12,207167.0,27.16,27.21,27.11,27.12,207167.0
2021-07-09 10:05:00,27.11,27.31,27.09,27.26,144089.0,27.11,27.31,27.09,27.26,144089.0
2021-07-09 10:10:00,27.27,27.35,27.24,27.34,151700.0,27.27,27.35,27.24,27.34,151700.0
2021-07-09 10:15:00,27.34,27.36,27.26,27.31,169168.0,27.34,27.36,27.26,27.31,169168.0
2021-07-09 10:20:00,27.31,27.41,27.3,27.39,193714.0,27.31,27.41,27.3,27.39,193714.0
2021-07-09 10:25:00,27.39,27.43,27.27,27.37,229946.0,27.39,27.43,27.27,27.37,229946.0
2021-07-09 10:30:00,27.37,27.43,27.24,27.24,146738.0,27.37,27.43,27.24,27.24,146738.0
2021-07-09 10:35:00,27.25,27.35,27.25,27.3,114383.0,27.25,27.35,27.25,27.3,114383.0
2021-07-09 10:40:00,27.29,27.3,27.22,27.25,87475.0,27.29,27.3,27.22,27.25,87475.0
2021-07-09 10:45:00,27.26,27.33,27.2,27.33,125205.0,27.26,27.33,27.2,27.33,125205.0
2021-07-09 10:50:00,27.32,27.33,27.16,27.19,89449.0,27.32,27.33,27.16,27.19,89449.0
2021-07-09 10:55:00,27.19,27.19,27.11,27.19,123422.0,27.19,27.19,27.11,27.19,123422.0
2021-07-09 11:00:00,27.19,27.23,27.11,27.22,71562.0,27.19,27.23,27.11,27.22,71562.0
2021-07-09 11:05:00,27.23,27.32,27.23,27.32,124293.0,27.23,27.32,27.23,27.32,124293.0
2021-07-09 11:10:00,27.32,27.35,27.29,27.29,116768.0,27.32,27.35,27.29,27.29,116768.0
2021-07-09 11:15:00,27.29,27.33,27.25,27.27,81821.0,27.29,27.33,27.25,27.27,81821.0
2021-07-09 11:20:00,27.27,27.31,27.15,27.17,103283.0,27.27,27.31,27.15,27.17,103283.0
2021-07-09 11:25:00,27.17,27.24,27.16,27.19,68635.0,27.17,27.24,27.16,27.19,68635.0
2021-07-09 11:30:00,27.2,27.3,27.19,27.29,53826.0,27.2,27.3,27.19,27.29,53826.0
2021-07-09 11:35:00,27.29,27.31,27.24,27.28,68952.0,27.29,27.31,27.24,27.28,68952.0
2021-07-09 11:40:00,27.28,27.34,27.27,27.32,70467.0,27.28,27.34,27.27,27.32,70467.0
2021-07-09 11:45:00,27.32,27.33,27.29,27.31,50383.0,27.32,27.33,27.29,27.31,50383.0
2021-07-09 11:50:00,27.32,27.36,27.3,27.34,50080.0,27.32,27.36,27.3,27.34,50080.0
2021-07-09 11:55:00,27.34,27.39,27.28,27.3,96829.0,27.34,27.39,27.28,27.3,96829.0
2021-07-09 12:00:00,27.3,27.34,27.29,27.31,35583.0,27.3,27.34,27.29,27.31,35583.0
2021-07-09 12:05:00,27.3,27.38,27.3,27.36,35818.0,27.3,27.38,27.3,27.36,35818.0
2021-07-09 12:10:00,27.36,27.38,27.33,27.34,34907.0,27.36,27.38,27.33,27.34,34907.0
2021-07-09 12:15:00,27.34,27.36,27.32,27.34,55706.0,27.34,27.36,27.32,27.34,55706.0
2021-07-09 12:20:00,27.35,27.4,27.32,27.39,38053.0,27.35,27.4,27.32,27.39,38053.0
2021-07-09 12:25:00,27.39,27.44,27.33,27.35,91979.0,27.39,27.44,27.33,27.35,91979.0
2021-07-09 12:30:00,27.34,27.34,27.25,27.27,79621.0,27.34,27.34,27.25,27.27,79621.0
2021-07-09 12:35:00,27.27,27.29,27.25,27.27,40635.0,27.27,27.29,27.25,27.27,40635.0
2021-07-09 12:40:00,27.27,27.32,27.27,27.31,29928.0,27.27,27.32,27.27,27.31,29928.0
2021-07-09 12:45:00,27.32,27.35,27.27,27.3,45100.0,27.32,27.35,27.27,27.3,45100.0
2021-07-09 12:50:00,27.3,27.31,27.26,27.27,24680.0,27.3,27.31,27.26,27.27,24680.0
2021-07-09 12:55:00,27.27,27.29,27.26,27.28,19241.0,27.27,27.29,27.26,27.28,19241.0
2021-07-09 13:00:00,27.28,27.3,27.26,27.28,29863.0,27.28,27.3,27.26,27.28,29863.0
2021-07-09 13:05:00,27.28,27.28,27.25,27.27,42290.0,27.28,27.28,27.25,27.27,42290.0
2021-07-09 13:10:00,27.27,27.29,27.24,27.28,31048.0,27.27,27.29,27.24,27.28,31048.0
2021-07-09 13:15:00,27.28,27.33,27.27,27.33,50745.0,27.28,27.33,27.27,27.33,50745.0
2021-07-09 13:20:00,27.32,27.33,27.28,27.31,22525.0,27.32,27.33,27.28,27.31,22525.0
2021-07-09 13:25:00,27.3,27.34,27.3,27.34,28869.0,27.3,27.34,27.3,27.34,28869.0
2021-07-09 13:30:00,27.33,27.34,27.29,27.3,31154.0,27.33,27.34,27.29,27.3,31154.0
2021-07-09 13:35:00,27.31,27.31,27.26,27.28,19606.0,27.31,27.31,27.26,27.28,19606.0
2021-07-09 13:40:00,27.28,27.29,27.25,27.26,35134.0,27.28,27.29,27.25,27.26,35134.0
2021-07-09 13:45:00,27.27,27.28,27.25,27.27,16427.0,27.27,27.28,27.25,27.27,16427.0
2021-07-09 13:50:00,27.26,27.33,27.25,27.32,70857.0,27.26,27.33,27.25,27.32,70857.0
2021-07-09 13:55:00,27.32,27.33,27.3,27.31,13630.0,27.32,27.33,27.3,27.31,13630.0
2021-07-09 14:00:00,27.32,27.32,27.29,27.29,37002.0,27.32,27.32,27.29,27.29,37002.0
2021-07-09 14:05:00,27.3,27.34,27.28,27.33,43107.0,27.3,27.34,27.28,27.33,43107.0
2021-07-09 14:10:00,27.33,27.4,27.33,27.39,51344.0,27.33,27.4,27.33,27.39,51344.0
2021-07-09 14:15:00,27.38,27.41,27.35,27.35,112032.0,27.38,27.41,27.35,27.35,112032.0
2021-07-09 14:20:00,27.36,27.37,27.33,27.34,28753.0,27.36,27.37,27.33,27.34,28753.0
2021-07-09 14:25:00,27.34,27.42,27.32,27.41,58615.0,27.34,27.42,27.32,27.41,58615.0
2021-07-09 14:30:00,27.41,27.42,27.35,27.36,51413.0,27.41,27.42,27.35,27.36,51413.0
2021-07-09 14:35:00,27.36,27.44,27.35,27.44,113016.0,27.36,27.44,27.35,27.44,113016.0
2021-07-09 14:40:00,27.44,27.47,27.43,27.44,73843.0,27.44,27.47,27.43,27.44,73843.0
2021-07-09 14:45:00,27.45,27.5,27.44,27.49,120283.0,27.45,27.5,27.44,27.49,120283.0
2021-07-09 14:50:00,27.5,27.52,27.44,27.45,99565.0,27.5,27.52,27.44,27.45,99565.0
2021-07-09 14:55:00,27.44,27.45,27.38,27.39,67298.0,27.44,27.45,27.38,27.39,67298.0
2021-07-09 15:00:00,27.39,27.43,27.34,27.35,70028.0,27.39,27.43,27.34,27.35,70028.0
2021-07-09 15:05:00,27.35,27.38,27.34,27.35,56272.0,27.35,27.38,27.34,27.35,56272.0
2021-07-09 15:10:00,27.35,27.39,27.35,27.39,44184.0,27.35,27.39,27.35,27.39,44184.0
2021-07-09 15:15:00,27.39,27.41,27.36,27.4,93916.0,27.39,27.41,27.36,27.4,93916.0
2021-07-09 15:20:00,27.4,27.45,27.4,27.42,99068.0,27.4,27.45,27.4,27.42,99068.0
2021-07-09 15:25:00,27.42,27.44,27.4,27.41,55782.0,27.42,27.44,27.4,27.41,55782.0
2021-07-09 15:30:00,27.41,27.47,27.4,27.45,79133.0,27.41,27.47,27.4,27.45,79133.0
2021-07-09 15:35:00,27.46,27.48,27.41,27.46,77531.0,27.46,27.48,27.41,27.46,77531.0
2021-07-09 15:40:00,27.46,27.46,27.4,27.41,103824.0,27.46,27.46,27.4,27.41,103824.0
2021-07-09 15:45:00,27.4,27.47,27.39,27.46,185282.0,27.4,27.47,27.39,27.46,185282.0
2021-07-09 15:50:00,27.47,27.52,27.44,27.51,495725.0,27.47,27.52,27.44,27.51,495725.0
2021-07-09 15:55:00,27.51,27.53,27.48,27.5,516468.0,27.51,27.53,27.48,27.5,516468.0
2021-07-12 09:30:00,27.0,27.09,26.75,26.81,663168.0,27.0,27.09,26.75,26.81,663168.0
2021-07-12 09:35:00,26.8,27.04,26.76,26.78,484241.0,26.8,27.04,26.76,26.78,484241.0
2021-07-12 09:40:00,26.77,26.83,26.6,26.82,372938.0,26.77,26.83,26.6,26.82,372938.0
2021-07-12 09:45:00,26.8,27.03,26.8,26.99,279534.0,26.8,27.03,26.8,26.99,279534.0
2021-07-12 09:50:00,27.01,27.22,26.99,27.17,213196.0,27.01,27.22,26.99,27.17,213196.0
2021-07-12 09:55:00,27.16,27.28,27.13,27.24,159060.0,27.16,27.28,27.13,27.24,159060.0
2021-07-12 10:00:00,27.24,27.34,27.22,27.26,154795.0,27.24,27.34,27.22,27.26,154795.0
2021-07-12 10:05:00,27.26,27.29,27.2,27.2,142783.0,27.26,27.29,27.2,27.2,142783.0
2021-07-12 10:10:00,27.2,27.22,26.96,26.99,173961.0,27.2,27.22,26.96,26.99,173961.0
2021-07-12 10:15:00,26.99,27.09,26.99,27.05,139630.0,26.99,27.09,26.99,27.05,139630.0
2021-07-12 10:20:00,27.04,27.06,26.9,26.98,173264.0,27.04,27.06,26.9,26.98,173264.0
2021-07-12 10:25:00,26.98,27.14,26.97,27.13,127044.0,26.98,27.14,26.97,27.13,127044.0
2021-07-12 10:30:00,27.15,27.26,27.15,27.2,152991.0,27.15,27.26,27.15,27.2,152991.0
2021-07-12 10:35:00,27.21,27.21,27.1,27.11,56483.0,27.21,27.21,27.1,27.11,56483.0
2021-07-12 10:40:00,27.12,27.13,27.04,27.11,87163.0,27.12,27.13,27.04,27.11,87163.0
2021-07-12 10:45:00,27.12,27.13,26.95,26.96,124288.0,27.12,27.13,26.95,26.96,124288.0
2021-07-12 10:50:00,26.96,27.03,26.93,27.01,98452.0,26.96,27.03,26.93,27.01,98452.0
2021-07-12 10:55:00,27.01,27.1,26.99,27.08,60130.0,27.01,27.1,26.99,27.08,60130.0
2021-07-12 11:00:00,27.08,27.14,27.03,27.14,46431.0,27.08,27.14,27.03,27.14,46431.0
2021-07-12 11:05:00,27.14,27.16,27.06,27.08,86819.0,27.14,27.16,27.06,27.08,86819.0
2021-07-12 11:10:00,27.08,27.09,26.99,27.02,82999.0,27.08,27.09,26.99,27.02,82999.0
2021-07-12 11:15:00,27.03,27.11,27.0,27.09,49733.0,27.03,27.11,27.0,27.09,49733.0
2021-07-12 11:20:00,27.09,27.12,27.07,27.12,60793.0,27.09,27.12,27.07,27.12,60793.0
2021-07-12 11:25:00,27.12,27.15,27.1,27.15,70651.0,27.12,27.15,27.1,27.15,70651.0
2021-07-12 11:30:00,27.14,27.15,27.08,27.13,31153.0,27.14,27.15,27.08,27.13,31153.0
2021-07-12 11:35:00,27.12,27.19,27.12,27.19,57303.0,27.12,27.19,27.12,27.19,57303.0
2021-07-12 11:40:00,27.18,27.26,27.16,27.23,50911.0,27.18,27.26,27.16,27.23,50911.0
2021-07-12 11:45:00,27.23,27.23,27.16,27.19,71185.0,27.23,27.23,27.16,27.19,71185.0
2021-07-12 11:50:00,27.19,27.21,27.13,27.21,126787.0,27.19,27.21,27.13,27.21,126787.0
2021-07-12 11:55:00,27.21,27.22,27.12,27.14,36412.0,27.21,27.22,27.12,27.14,36412.0
2021-07-12 12:00:00,27.14,27.16,27.11,27.13,40588.0,27.14,27.16,27.11,27.13,40588.0
2021-07-12 12:05:00,27.13,27.16,27.11,27.11,23277.0,27.13,27.16,27.11,27.11,23277.0
2021-07-12 12:10:00,27.12,27.15,27.11,27.12,30370.0,27.12,27.15,27.11,27.12,30370.0
2021-07-12 12:15:00,27.11,27.17,27.11,27.14,31085.0,27.11,27.17,27.11,27.14,31085.0
2021-07-12 12:20:00,27.14,27.18,27.12,27.13,37602.0,27.14,27.18,27.12,27.13,37602.0
2021-07-12 12:25:00,27.13,27.13,27.06,27.08,48486.0,27.13,27.13,27.06,27.08,48486.0
2021-07-12 12:30:00,27.08,27.11,27.05,27.1,43842.0,27.08,27.11,27.05,27.1,43842.0
2021-07-12 12:35:00,27.09,27.14,27.09,27.1,27570.0,27.09,27.14,27.09,27.1,27570.0
2021-07-12 12:40:00,27.09,27.13,27.07,27.12,21885.0,27.09,27.13,27.07,27.12,21885.0
2021-07-12 12:45:00,27.11,27.15,27.1,27.14,19745.0,27.11,27.15,27.1,27.14,19745.0
2021-07-12 12:50:00,27.13,27.13,27.07,27.1,43080.0,27.13,27.13,27.07,27.1,43080.0
2021-07-12 12:55:00,27.1,27.12,27.05,27.08,25813.0,27.1,27.12,27.05,27.08,25813.0
2021-07-12 13:00:00,27.08,27.14,27.07,27.11,35896.0,27.08,27.14,27.07,27.11,35896.0
2021-07-12 13:05:00,27.1,27.16,27.09,27.14,113901.0,27.1,27.16,27.09,27.14,113901.0
2021-07-12 13:10:00,27.13,27.14,27.1,27.11,37190.0,27.13,27.14,27.1,27.11,37190.0
2021-07-12 13:15:00,27.11,27.14,27.1,27.14,78127.0,27.11,27.14,27.1,27.14,78127.0
2021-07-12 13:20:00,27.14,27.16,27.12,27.16,63661.0,27.14,27.16,27.12,27.16,63661.0
2021-07-12 13:25:00,27.16,27.23,27.15,27.2,56820.0,27.16,27.23,27.15,27.2,56820.0
2021-07-12 13:30:00,27.21,27.23,27.19,27.23,59325.0,27.21,27.23,27.19,27.23,59325.0
2021-07-12 13:35:00,27.23,27.24,27.21,27.22,30196.0,27.23,27.24,27.21,27.22,30196.0
2021-07-12 13:40:00,27.22,27.33,27.22,27.27,118928.0,27.22,27.33,27.22,27.27,118928.0
2021-07-12 13:45:00,27.27,27.27,27.21,27.22,25208.0,27.27,27.27,27.21,27.22,25208.0
2021-07-12 13:50:00,27.23,27.24,27.18,27.2,21701.0,27.23,27.24,27.18,27.2,21701.0
2021-07-12 13:55:00,27.2,27.21,27.17,27.18,28375.0,27.2,27.21,27.17,27.18,28375.0
2021-07-12 14:00:00,27.19,27.23,27.18,27.23,37818.0,27.19,27.23,27.18,27.23,37818.0
2021-07-12 14:05:00,27.22,27.25,27.19,27.25,69487.0,27.22,27.25,27.19,27.25,69487.0
2021-07-12 14:10:00,27.25,27.25,27.2,27.21,60916.0,27.25,27.25,27.2,27.21,60916.0
2021-07-12 14:15:00,27.22,27.29,27.22,27.29,34859.0,27.22,27.29,27.22,27.29,34859.0
2021-07-12 14:20:00,27.29,27.34,27.26,27.28,58496.0,27.29,27.34,27.26,27.28,58496.0
2021-07-12 14:25:00,27.28,27.3,27.25,27.3,42425.0,27.28,27.3,27.25,27.3,42425.0
2021-07-12 14:30:00,27.3,27.32,27.26,27.28,33484.0,27.3,27.32,27.26,27.28,33484.0
2021-07-12 14:35:00,27.27,27.3,27.26,27.29,31543.0,27.27,27.3,27.26,27.29,31543.0
2021-07-12 14:40:00,27.3,27.34,27.29,27.33,36278.0,27.3,27.34,27.29,27.33,36278.0
2021-07-12 14:45:00,27.32,27.33,27.27,27.28,58559.0,27.32,27.33,27.27,27.28,58559.0
2021-07-12 14:50:00,27.28,27.29,27.25,27.27,55149.0,27.28,27.29,27.25,27.27,55149.0
2021-07-12 14:55:00,27.27,27.31,27.25,27.3,34649.0,27.27,27.31,27.25,27.3,34649.0
2021-07-12 15:00:00,27.3,27.31,27.26,27.27,32832.0,27.3,27.31,27.26,27.27,32832.0
2021-07-12 15:05:00,27.27,27.27,27.23,27.23,54366.0,27.27,27.27,27.23,27.23,54366.0
2021-07-12 15:10:00,27.23,27.32,27.23,27.29,73952.0,27.23,27.32,27.23,27.29,73952.0
2021-07-12 15:15:00,27.28,27.28,27.22,27.22,42233.0,27.28,27.28,27.22,27.22,42233.0
2021-07-12 15:20:00,27.23,27.26,27.22,27.25,34066.0,27.23,27.26,27.22,27.25,34066.0
2021-07-12 15:25:00,27.25,27.29,27.25,27.26,47094.0,27.25,27.29,27.25,27.26,47094.0
2021-07-12 15:30:00,27.26,27.28,27.22,27.23,70864.0,27.26,27.28,27.22,27.23,70864.0
2021-07-12 15:35:00,27.24,27.24,27.15,27.15,99599.0,27.24,27.24,27.15,27.15,99599.0
2021-07-12 15:40:00,27.16,27.18,27.14,27.17,100443.0,27.16,27.18,27.14,27.17,100443.0
2021-07-12 15:45:00,27.16,27.18,27.15,27.17,141222.0,27.16,27.18,27.15,27.17,141222.0
2021-07-12 15:50:00,27.17,27.24,27.15,27.24,187455.0,27.17,27.24,27.15,27.24,187455.0
2021-07-12 15:55:00,27.24,27.28,27.22,27.28,731025.0,27.24,27.28,27.22,27.28,731025.0
2021-07-13 09:30:00,26.85,26.97,26.54,26.6,642753.0,26.85,26.97,26.54,26.6,642753.0
2021-07-13 09:35:00,26.59,26.91,26.58,26.85,393025.0,26.59,26.91,26.58,26.85,393025.0
2021-07-13 09:40:00,26.85,26.87,26.59,26.6,378464.0,26.85,26.87,26.59,26.6,378464.0
2021-07-13 09:45:00,26.6,26.9,26.57,26.73,300122.0,26.6,26.9,26.57,26.73,300122.0
2021-07-13 09:50:00,26.72,26.72,26.56,26.66,222626.0,26.72,26.72,26.56,26.66,222626.0
2021-07-13 09:55:00,26.64,26.65,26.46,26.5,337994.0,26.64,26.65,26.46,26.5,337994.0
2021-07-13 10:00:00,26.51,26.51,26.3,26.34,513772.0,26.51,26.51,26.3,26.34,513772.0
2021-07-13 10:05:00,26.35,26.42,26.3,26.37,261667.0,26.35,26.42,26.3,26.37,261667.0
2021-07-13 10:10:00,26.36,26.58,26.35,26.49,351098.0,26.36,26.58,26.35,26.49,351098.0
2021-07-13 10:15:00,26.49,26.5,26.37,26.44,104889.0,26.49,26.5,26.37,26.44,104889.0
2021-07-13 10:20:00,26.43,26.51,26.36,26.49,196287.0,26.43,26.51,26.36,26.49,196287.0
2021-07-13 10:25:00,26.48,26.55,26.44,26.52,95394.0,26.48,26.55,26.44,26.52,95394.0
2021-07-13 10:30:00,26.51,26.57,26.51,26.57,140204.0,26.51,26.57,26.51,26.57,140204.0
2021-07-13 10:35:00,26.58,26.62,26.53,26.56,109480.0,26.58,26.62,26.53,26.56,109480.0
2021-07-13 10:40:00,26.56,26.58,26.49,26.55,146519.0,26.56,26.58,26.49,26.55,146519.0
2021-07-13 10:45:00,26.55,26.57,26.44,26.45,71039.0,26.55,26.57,26.44,26.45,71039.0
2021-07-13 10:50:00,26.44,26.5,26.38,26.48,149527.0,26.44,26.5,26.38,26.48,149527.0
2021-07-13 10:55:00,26.48,26.62,26.47,26.62,89414.0,26.48,26.62,26.47,26.62,89414.0
2021-07-13 11:00:00,26.61,26.63,26.49,26.5,123755.0,26.61,26.63,26.49,26.5,123755.0
2021-07-13 11:05:00,26.5,26.51,26.44,26.48,84624.0,26.5,26.51,26.44,26.48,84624.0
2021-07-13 11:10:00,26.48,26.51,26.43,26.44,60815.0,26.48,26.51,26.43,26.44,60815.0
2021-07-13 11:15:00,26.44,26.47,26.41,26.43,75087.0,26.44,26.47,26.41,26.43,75087.0
2021-07-13 11:20:00,26.43,26.5,26.42,26.5,78337.0,26.43,26.5,26.42,26.5,78337.0
2021-07-13 11:25:00,26.5,26.5,26.46,26.48,40763.0,26.5,26.5,26.46,26.48,40763.0
2021-07-13 11:30:00,26.48,26.57,26.45,26.53,77987.0,26.48,26.57,26.45,26.53,77987.0
2021-07-13 11:35:00,26.53,26.55,26.49,26.54,88644.0,26.53,26.55,26.49,26.54,88644.0
2021-07-13 11:40:00,26.55,26.56,26.52,26.55,64364.0,26.55,26.56,26.52,26.55,64364.0
2021-07-13 11:45:00,26.55,26.57,26.53,26.55,43567.0,26.55,26.57,26.53,26.55,43567.0
2021-07-13 11:50:00,26.55,26.6,26.53,26.54,122759.0,26.55,26.6,26.53,26.54,122759.0
2021-07-13 11:55:00,26.54,26.55,26.5,26.54,53232.0,26.54,26.55,26.5,26.54,53232.0
2021-07-13 12:00:00,26.54,26.57,26.53,26.55,56192.0,26.54,26.57,26.53,26.55,56192.0
2021-07-13 12:05:00,26.55,26.57,26.54,26.56,42930.0,26.55,26.57,26.54,26.56,42930.0
2021-07-13 12:10:00,26.55,26.6,26.55,26.58,56735.0,26.55,26.6,26.55,26.58,56735.0
2021-07-13 12:15:00,26.58,26.59,26.53,26.54,46901.0,26.58,26.59,26.53,26.54,46901.0
2021-07-13 12:20:00,26.53,26.54,26.51,26.52,60907.0,26.53,26.54,26.51,26.52,60907.0
2021-07-13 12:25:00,26.51,26.55,26.46,26.46,174179.0,26.51,26.55,26.46,26.46,174179.0
2021-07-13 12:30:00,26.46,26.47,26.38,26.4,107717.0,26.46,26.47,26.38,26.4,107717.0
2021-07-13 12:35:00,26.39,26.43,26.37,26.43,57550.0,26.39,26.43,26.37,26.43,57550.0
2021-07-13 12:40:00,26.43,26.47,26.42,26.45,70248.0,26.43,26.47,26.42,26.45,70248.0
2021-07-13 12:45:00,26.44,26.49,26.42,26.47,95007.0,26.44,26.49,26.42,26.47,95007.0
2021-07-13 12:50:00,26.48,26.48,26.44,26.47,38945.0,26.48,26.48,26.44,26.47,38945.0
2021-07-13 12:55:00,26.47,26.48,26.38,26.39,64161.0,26.47,26.48,26.38,26.39,64161.0
2021-07-13 13:00:00,26.4,26.44,26.37,26.38,78230.0,26.4,26.44,26.37,26.38,78230.0
2021-07-13 13:05:00,26.38,26.4,26.37,26.39,47364.0,26.38,26.4,26.37,26.39,47364.0
2021-07-13 13:10:00,26.39,26.4,26.34,26.38,114427.0,26.39,26.4,26.34,26.38,114427.0
2021-07-13 13:15:00,26.38,26.4,26.34,26.34,79881.0,26.38,26.4,26.34,26.34,79881.0
2021-07-13 13:20:00,26.34,26.49,26.34,26.43,100706.0,26.34,26.49,26.34,26.43,100706.0
2021-07-13 13:25:00,26.42,26.44,26.39,26.44,49766.0,26.42,26.44,26.39,26.44,49766.0
2021-07-13 13:30:00,26.43,26.44,26.39,26.4,53947.0,26.43,26.44,26.39,26.4,53947.0
2021-07-13 13:35:00,26.4,26.46,26.39,26.45,43549.0,26.4,26.46,26.39,26.45,43549.0
2021-07-13 13:40:00,26.46,26.49,26.41,26.43,71959.0,26.46,26.49,26.41,26.43,71959.0
2021-07-13 13:45:00,26.42,26.47,26.4,26.45,38744.0,26.42,26.47,26.4,26.45,38744.0
2021-07-13 13:50:00,26.45,26.46,26.41,26.42,71639.0,26.45,26.46,26.41,26.42,71639.0
2021-07-13 13:55:00,26.42,26.5,26.42,26.48,37155.0,26.42,26.5,26.42,26.48,37155.0
2021-07-13 14:00:00,26.47,26.48,26.35,26.36,108174.0,26.47,26.48,26.35,26.36,108174.0
2021-07-13 14:05:00,26.36,26.39,26.35,26.37,50947.0,26.36,26.39,26.35,26.37,50947.0
2021-07-13 14:10:00,26.37,26.47,26.37,26.47,60623.0,26.37,26.47,26.37,26.47,60623.0
2021-07-13 14:15:00,26.46,26.5,26.44,26.5,50927.0,26.46,26.5,26.44,26.5,50927.0
2021-07-13 14:20:00,26.5,26.51,26.46,26.47,77735.0,26.5,26.51,26.46,26.47,77735.0
2021-07-13 14:25:00,26.47,26.48,26.42,26.43,43096.0,26.47,26.48,26.42,26.43,43096.0
2021-07-13 14:30:00,26.43,26.45,26.42,26.43,27872.0,26.43,26.45,26.42,26.43,27872.0
2021-07-13 14:35:00,26.43,26.43,26.39,26.39,58981.0,26.43,26.43,26.39,26.39,58981.0
2021-07-13 14:40:00,26.4,26.44,26.38,26.38,104594.0,26.4,26.44,26.38,26.38,104594.0
2021-07-13 14:45:00,26.38,26.39,26.34,26.35,41649.0,26.38,26.39,26.34,26.35,41649.0
2021-07-13 14:50:00,26.35,26.35,26.29,26.3,124379.0,26.35,26.35,26.29,26.3,124379.0
2021-07-13 14:55:00,26.31,26.32,26.29,26.3,62347.0,26.31,26.32,26.29,26.3,62347.0
2021-07-13 15:00:00,26.29,26.36,26.28,26.32,75515.0,26.29,26.36,26.28,26.32,75515.0
2021-07-13 15:05:00,26.33,26.35,26.28,26.3,106139.0,26.33,26.35,26.28,26.3,106139.0
2021-07-13 15:10:00,26.31,26.32,26.29,26.3,55800.0,26.31,26.32,26.29,26.3,55800.0
2021-07-13 15:15:00,26.3,26.32,26.28,26.29,55940.0,26.3,26.32,26.28,26.29,55940.0
2021-07-13 15:20:00,26.29,26.29,26.22,26.24,130682.0,26.29,26.29,26.22,26.24,130682.0
2021-07-13 15:25:00,26.24,26.25,26.19,26.22,97570.0,26.24,26.25,26.19,26.22,97570.0
2021-07-13 15:30:00,26.21,26.23,26.15,26.23,131333.0,26.21,26.23,26.15,26.23,131333.0
2021-07-13 15:35:00,26.23,26.23,26.16,26.18,146728.0,26.23,26.23,26.16,26.18,146728.0
2021-07-13 15:40:00,26.19,26.2,26.16,26.17,102043.0,26.19,26.2,26.16,26.17,102043.0
2021-07-13 15:45:00,26.18,26.19,26.09,26.12,311800.0,26.18,26.19,26.09,26.12,311800.0
2021-07-13 15:50:00,26.12,26.15,26.07,26.14,324250.0,26.12,26.15,26.07,26.14,324250.0
2021-07-13 15:55:00,26.14,26.17,26.08,26.09,474578.0,26.14,26.17,26.08,26.09,474578.0
2021-07-14 09:30:00,26.26,26.49,26.15,26.49,524667.0,26.26,26.49,26.15,26.49,524667.0
2021-07-14 09:35:00,26.49,26.62,26.39,26.59,397249.0,26.49,26.62,26.39,26.59,397249.0
2021-07-14 09:40:00,26.6,26.67,26.48,26.57,283912.0,26.6,26.67,26.48,26.57,283912.0
2021-07-14 09:45:00,26.57,26.63,26.24,26.26,277280.0,26.57,26.63,26.24,26.26,277280.0
2021-07-14 09:50:00,26.26,26.3,26.14,26.22,229102.0,26.26,26.3,26.14,26.22,229102.0
2021-07-14 09:55:00,26.21,26.3,26.18,26.19,127899.0,26.21,26.3,26.18,26.19,127899.0
2021-07-14 10:00:00,26.19,26.23,26.06,26.1,168529.0,26.19,26.23,26.06,26.1,168529.0
2021-07-14 10:05:00,26.1,26.24,26.09,26.21,173132.0,26.1,26.24,26.09,26.21,173132.0
2021-07-14 10:10:00,26.21,26.29,26.16,26.23,264959.0,26.21,26.29,26.16,26.23,264959.0
2021-07-14 10:15:00,26.23,26.31,26.17,26.25,139480.0,26.23,26.31,26.17,26.25,139480.0
2021-07-14 10:20:00,26.24,26.26,26.14,26.15,141635.0,26.24,26.26,26.14,26.15,141635.0
2021-07-14 10:25:00,26.15,26.16,25.98,25.99,317916.0,26.15,26.16,25.98,25.99,317916.0
2021-07-14 10:30:00,26.0,26.02,25.86,25.92,295162.0,26.0,26.02,25.86,25.92,295162.0
2021-07-14 10:35:00,25.92,25.93,25.76,25.86,309998.0,25.92,25.93,25.76,25.86,309998.0
2021-07-14 10:40:00,25.87,25.94,25.85,25.91,190830.0,25.87,25.94,25.85,25.91,190830.0
2021-07-14 10:45:00,25.91,25.99,25.89,25.97,113478.0,25.91,25.99,25.89,25.97,113478.0
2021-07-14 10:50:00,25.97,25.99,25.89,25.93,124840.0,25.97,25.99,25.89,25.93,124840.0
2021-07-14 10:55:00,25.93,25.93,25.86,25.88,185432.0,25.93,25.93,25.86,25.88,185432.0
2021-07-14 11:00:00,25.88,25.91,25.74,25.74,328909.0,25.88,25.91,25.74,25.74,328909.0
2021-07-14 11:05:00,25.74,25.75,25.62,25.63,380583.0,25.74,25.75,25.62,25.63,380583.0
2021-07-14 11:10:00,25.64,25.78,25.63,25.72,148466.0,25.64,25.78,25.63,25.72,148466.0
2021-07-14 11:15:00,25.72,25.76,25.7,25.74,167391.0,25.72,25.76,25.7,25.74,167391.0
2021-07-14 11:20:00,25.74,25.74,25.65,25.66,122527.0,25.74,25.74,25.65,25.66,122527.0
2021-07-14 11:25:00,25.66,25.66,25.48,25.54,732708.0,25.66,25.66,25.48,25.54,732708.0
2021-07-14 11:30:00,25.54,25.69,25.52,25.63,364107.0,25.54,25.69,25.52,25.63,364107.0
2021-07-14 11:35:00,25.64,25.67,25.52,25.54,209244.0,25.64,25.67,25.52,25.54,209244.0
2021-07-14 11:40:00,25.54,25.54,25.37,25.43,386296.0,25.54,25.54,25.37,25.43,386296.0
2021-07-14 11:45:00,25.43,25.48,25.39,25.43,147644.0,25.43,25.48,25.39,25.43,147644.0
2021-07-14 11:50:00,25.43,25.46,25.37,25.39,125660.0,25.43,25.46,25.37,25.39,125660.0
2021-07-14 11:55:00,25.39,25.44,25.36,25.44,147294.0,25.39,25.44,25.36,25.44,147294.0
2021-07-14 12:00:00,25.43,25.64,25.43,25.61,223923.0,25.43,25.64,25.43,25.61,223923.0
2021-07-14 12:05:00,25.6,25.62,25.56,25.59,99417.0,25.6,25.62,25.56,25.59,99417.0
2021-07-14 12:10:00,25.58,25.62,25.55,25.57,86739.0,25.58,25.62,25.55,25.57,86739.0
2021-07-14 12:15:00,25.57,25.64,25.52,25.61,97001.0,25.57,25.64,25.52,25.61,97001.0
2021-07-14 12:20:00,25.61,25.68,25.6,25.66,99432.0,25.61,25.68,25.6,25.66,99432.0
2021-07-14 12:25:00,25.66,25.67,25.6,25.66,143536.0,25.66,25.67,25.6,25.66,143536.0
2021-07-14 12:30:00,25.66,25.73,25.64,25.71,332859.0,25.66,25.73,25.64,25.71,332859.0
2021-07-14 12:35:00,25.7,25.75,25.68,25.73,94781.0,25.7,25.75,25.68,25.73,94781.0
2021-07-14 12:40:00,25.72,25.75,25.69,25.74,151907.0,25.72,25.75,25.69,25.74,151907.0
2021-07-14 12:45:00,25.73,25.74,25.65,25.67,138332.0,25.73,25.74,25.65,25.67,138332.0
2021-07-14 12:50:00,25.66,25.76,25.65,25.74,102933.0,25.66,25.76,25.65,25.74,102933.0
2021-07-14 12:55:00,25.74,25.76,25.7,25.73,58195.0,25.74,25.76,25.7,25.73,58195.0
2021-07-14 13:00:00,25.73,25.8,25.71,25.75,112781.0,25.73,25.8,25.71,25.75,112781.0
2021-07-14 13:05:00,25.76,25.79,25.72,25.74,79527.0,25.76,25.79,25.72,25.74,79527.0
2021-07-14 13:10:00,25.74,25.75,25.67,25.69,111762.0,25.74,25.75,25.67,25.69,111762.0
2021-07-14 13:15:00,25.69,25.69,25.6,25.62,139149.0,25.69,25.69,25.6,25.62,139149.0
2021-07-14 13:20:00,25.63,25.69,25.61,25.67,59970.0,25.63,25.69,25.61,25.67,59970.0
2021-07-14 13:25:00,25.66,25.68,25.62,25.67,76057.0,25.66,25.68,25.62,25.67,76057.0
2021-07-14 13:30:00,25.68,25.72,25.65,25.67,68739.0,25.68,25.72,25.65,25.67,68739.0
2021-07-14 13:35:00,25.67,25.72,25.66,25.68,82423.0,25.67,25.72,25.66,25.68,82423.0
2021-07-14 13:40:00,25.68,25.69,25.61,25.62,61880.0,25.68,25.69,25.61,25.62,61880.0
2021-07-14 13:45:00,25.63,25.65,25.61,25.64,65115.0,25.63,25.65,25.61,25.64,65115.0
2021-07-14 13:50:00,25.64,25.66,25.61,25.61,51116.0,25.64,25.66,25.61,25.61,51116.0
2021-07-14 13:55:00,25.62,25.63,25.55,25.57,145793.0,25.62,25.63,25.55,25.57,145793.0
2021-07-14 14:00:00,25.58,25.63,25.56,25.59,86428.0,25.58,25.63,25.56,25.59,86428.0
2021-07-14 14:05:00,25.59,25.6,25.5,25.53,107569.0,25.59,25.6,25.5,25.53,107569.0
2021-07-14 14:10:00,25.52,25.61,25.52,25.6,67115.0,25.52,25.61,25.52,25.6,67115.0
2021-07-14 14:15:00,25.61,25.66,25.57,25.58,152479.0,25.61,25.66,25.57,25.58,152479.0
2021-07-14 14:20:00,25.58,25.59,25.54,25.55,45660.0,25.58,25.59,25.54,25.55,45660.0
2021-07-14 14:25:00,25.55,25.55,25.5,25.51,144881.0,25.55,25.55,25.5,25.51,144881.0
2021-07-14 14:30:00,25.51,25.53,25.45,25.5,108931.0,25.51,25.53,25.45,25.5,108931.0
2021-07-14 14:35:00,25.5,25.5,25.45,25.46,52048.0,25.5,25.5,25.45,25.46,52048.0
2021-07-14 14:40:00,25.46,25.51,25.44,25.46,74284.0,25.46,25.51,25.44,25.46,74284.0
2021-07-14 14:45:00,25.45,25.52,25.44,25.48,76822.0,25.45,25.52,25.44,25.48,76822.0
2021-07-14 14:50:00,25.47,25.5,25.44,25.44,56341.0,25.47,25.5,25.44,25.44,56341.0
2021-07-14 14:55:00,25.45,25.46,25.37,25.38,135732.0,25.45,25.46,25.37,25.38,135732.0
2021-07-14 15:00:00,25.38,25.42,25.36,25.39,124666.0,25.38,25.42,25.36,25.39,124666.0
2021-07-14 15:05:00,25.39,25.41,25.36,25.37,126476.0,25.39,25.41,25.36,25.37,126476.0
2021-07-14 15:10:00,25.36,25.37,25.27,25.27,301755.0,25.36,25.37,25.27,25.27,301755.0
2021-07-14 15:15:00,25.28,25.35,25.24,25.3,279213.0,25.28,25.35,25.24,25.3,279213.0
2021-07-14 15:20:00,25.3,25.31,25.21,25.23,204699.0,25.3,25.31,25.21,25.23,204699.0
2021-07-14 15:25:00,25.23,25.23,25.18,25.2,191354.0,25.23,25.23,25.18,25.2,191354.0
2021-07-14 15:30:00,25.2,25.2,25.1,25.19,303114.0,25.2,25.2,25.1,25.19,303114.0
2021-07-14 15:35:00,25.2,25.23,25.19,25.21,225593.0,25.2,25.23,25.19,25.21,225593.0
2021-07-14 15:40:00,25.22,25.25,25.15,25.17,269102.0,25.22,25.25,25.15,25.17,269102.0
2021-07-14 15:45:00,25.18,25.24,25.15,25.24,342137.0,25.18,25.24,25.15,25.24,342137.0
2021-07-14 15:50:00,25.23,25.23,25.17,25.2,444008.0,25.23,25.23,25.17,25.2,444008.0
2021-07-14 15:55:00,25.2,25.28,25.18,25.2,776350.0,25.2,25.28,25.18,25.2,776350.0
2021-07-15 09:30:00,24.96,24.98,24.65,24.72,1074786.0,24.96,24.98,24.65,24.72,1074786.0
2021-07-15 09:35:00,24.72,24.82,24.58,24.6,800355.0,24.72,24.82,24.58,24.6,800355.0
2021-07-15 09:40:00,24.6,24.64,24.42,24.5,567217.0,24.6,24.64,24.42,24.5,567217.0
2021-07-15 09:45:00,24.5,24.72,24.46,24.64,407424.0,24.5,24.72,24.46,24.64,407424.0
2021-07-15 09:50:00,24.64,24.77,24.55,24.57,393333.0,24.64,24.77,24.55,24.57,393333.0
2021-07-15 09:55:00,24.57,24.77,24.56,24.76,334880.0,24.57,24.77,24.56,24.76,334880.0
2021-07-15 10:00:00,24.75,24.9,24.75,24.82,308825.0,24.75,24.9,24.75,24.82,308825.0
2021-07-15 10:05:00,24.8,24.82,24.65,24.68,210868.0,24.8,24.82,24.65,24.68,210868.0
2021-07-15 10:10:00,24.68,24.84,24.64,24.79,230391.0,24.68,24.84,24.64,24.79,230391.0
2021-07-15 10:15:00,24.79,24.86,24.66,24.67,167216.0,24.79,24.86,24.66,24.67,167216.0
2021-07-15 10:20:00,24.67,24.69,24.61,24.63,229867.0,24.67,24.69,24.61,24.63,229867.0
2021-07-15 10:25:00,24.63,24.63,24.51,24.54,222477.0,24.63,24.63,24.51,24.54,222477.0
2021-07-15 10:30:00,24.54,24.54,24.42,24.43,291807.0,24.54,24.54,24.42,24.43,291807.0
2021-07-15 10:35:00,24.44,24.53,24.41,24.51,252027.0,24.44,24.53,24.41,24.51,252027.0
2021-07-15 10:40:00,24.5,24.53,24.43,24.44,174428.0,24.5,24.53,24.43,24.44,174428.0
2021-07-15 10:45:00,24.45,24.62,24.43,24.62,181549.0,24.45,24.62,24.43,24.62,181549.0
2021-07-15 10:50:00,24.62,24.69,24.56,24.63,189996.0,24.62,24.69,24.56,24.63,189996.0
2021-07-15 10:55:00,24.62,24.68,24.62,24.65,172885.0,24.62,24.68,24.62,24.65,172885.0
2021-07-15 11:00:00,24.65,24.67,24.44,24.45,243976.0,24.65,24.67,24.44,24.45,243976.0
2021-07-15 11:05:00,24.45,24.56,24.44,24.5,131398.0,24.45,24.56,24.44,24.5,131398.0
2021-07-15 11:10:00,24.49,24.51,24.46,24.47,87917.0,24.49,24.51,24.46,24.47,87917.0
2021-07-15 11:15:00,24.46,24.48,24.45,24.48,80900.0,24.46,24.48,24.45,24.48,80900.0
2021-07-15 11:20:00,24.47,24.52,24.41,24.42,208269.0,24.47,24.52,24.41,24.42,208269.0
2021-07-15 11:25:00,24.42,24.42,24.34,24.37,324323.0,24.42,24.42,24.34,24.37,324323.0
2021-07-15 11:30:00,24.37,24.4,24.34,24.39,108253.0,24.37,24.4,24.34,24.39,108253.0
2021-07-15 11:35:00,24.4,24.44,24.36,24.4,128673.0,24.4,24.44,24.36,24.4,128673.0
2021-07-15 11:40:00,24.39,24.44,24.32,24.32,227855.0,24.39,24.44,24.32,24.32,227855.0
2021-07-15 11:45:00,24.32,24.36,24.28,24.32,242579.0,24.32,24.36,24.28,24.32,242579.0
2021-07-15 11:50:00,24.32,24.33,24.26,24.27,268762.0,24.32,24.33,24.26,24.27,268762.0
2021-07-15 11:55:00,24.27,24.32,24.26,24.27,132190.0,24.27,24.32,24.26,24.27,132190.0
2021-07-15 12:00:00,24.26,24.29,24.18,24.19,269821.0,24.26,24.29,24.18,24.19,269821.0
2021-07-15 12:05:00,24.18,24.21,24.13,24.19,362258.0,24.18,24.21,24.13,24.19,362258.0
2021-07-15 12:10:00,24.2,24.29,24.18,24.29,151232.0,24.2,24.29,24.18,24.29,151232.0
2021-07-15 12:15:00,24.29,24.29,24.15,24.18,201521.0,24.29,24.29,24.15,24.18,201521.0
2021-07-15 12:20:00,24.18,24.21,24.13,24.19,203008.0,24.18,24.21,24.13,24.19,203008.0
2021-07-15 12:25:00,24.18,24.2,24.14,24.18,340612.0,24.18,24.2,24.14,24.18,340612.0
2021-07-15 12:30:00,24.18,24.18,24.11,24.14,249977.0,24.18,24.18,24.11,24.14,249977.0
2021-07-15 12:35:00,24.15,24.15,24.08,24.09,281277.0,24.15,24.15,24.08,24.09,281277.0
2021-07-15 12:40:00,24.09,24.14,24.08,24.11,151543.0,24.09,24.14,24.08,24.11,151543.0
2021-07-15 12:45:00,24.1,24.11,24.01,24.01,215739.0,24.1,24.11,24.01,24.01,215739.0
2021-07-15 12:50:00,24.02,24.02,23.94,23.96,484517.0,24.02,24.02,23.94,23.96,484517.0
2021-07-15 12:55:00,23.95,23.96,23.89,23.93,343669.0,23.95,23.96,23.89,23.93,343669.0
2021-07-15 13:00:00,23.93,23.94,23.77,23.78,571138.0,23.93,23.94,23.77,23.78,571138.0
2021-07-15 13:05:00,23.78,23.8,23.71,23.71,452374.0,23.78,23.8,23.71,23.71,452374.0
2021-07-15 13:10:00,23.71,23.77,23.67,23.68,460866.0,23.71,23.77,23.67,23.68,460866.0
2021-07-15 13:15:00,23.68,23.71,23.55,23.55,437632.0,23.68,23.71,23.55,23.55,437632.0
2021-07-15 13:20:00,23.56,23.79,23.55,23.66,460336.0,23.56,23.79,23.55,23.66,460336.0
2021-07-15 13:25:00,23.66,23.79,23.6,23.76,763562.0,23.66,23.79,23.6,23.76,763562.0
2021-07-15 13:30:00,23.76,23.79,23.64,23.69,376555.0,23.76,23.79,23.64,23.69,376555.0
2021-07-15 13:35:00,23.7,23.7,23.56,23.6,462055.0,23.7,23.7,23.56,23.6,462055.0
2021-07-15 13:40:00,23.6,23.7,23.58,23.6,297908.0,23.6,23.7,23.58,23.6,297908.0
2021-07-15 13:45:00,23.6,23.68,23.6,23.64,252074.0,23.6,23.68,23.6,23.64,252074.0
2021-07-15 13:50:00,23.64,23.65,23.5,23.51,291448.0,23.64,23.65,23.5,23.51,291448.0
2021-07-15 13:55:00,23.51,23.58,23.47,23.51,338572.0,23.51,23.58,23.47,23.51,338572.0
2021-07-15 14:00:00,23.51,23.64,23.49,23.55,366511.0,23.51,23.64,23.49,23.55,366511.0
2021-07-15 14:05:00,23.55,23.63,23.51,23.63,300467.0,23.55,23.63,23.51,23.63,300467.0
2021-07-15 14:10:00,23.63,23.69,23.6,23.62,424227.0,23.63,23.69,23.6,23.62,424227.0
2021-07-15 14:15:00,23.62,23.67,23.59,23.67,200080.0,23.62,23.67,23.59,23.67,200080.0
2021-07-15 14:20:00,23.67,23.81,23.65,23.8,553426.0,23.67,23.81,23.65,23.8,553426.0
2021-07-15 14:25:00,23.79,23.93,23.76,23.91,410763.0,23.79,23.93,23.76,23.91,410763.0
2021-07-15 14:30:00,23.91,23.92,23.79,23.8,273944.0,23.91,23.92,23.79,23.8,273944.0
2021-07-15 14:35:00,23.8,23.87,23.76,23.87,294656.0,23.8,23.87,23.76,23.87,294656.0
2021-07-15 14:40:00,23.87,24.05,23.86,24.01,436215.0,23.87,24.05,23.86,24.01,436215.0
2021-07-15 14:45:00,24.01,24.14,23.96,24.14,603037.0,24.01,24.14,23.96,24.14,603037.0
2021-07-15 14:50:00,24.13,24.19,24.11,24.16,335153.0,24.13,24.19,24.11,24.16,335153.0
2021-07-15 14:55:00,24.16,24.24,24.12,24.14,435015.0,24.16,24.24,24.12,24.14,435015.0
2021-07-15 15:00:00,24.14,24.26,24.13,24.25,283807.0,24.14,24.26,24.13,24.25,283807.0
2021-07-15 15:05:00,24.26,24.32,24.24,24.28,397585.0,24.26,24.32,24.24,24.28,397585.0
2021-07-15 15:10:00,24.29,24.37,24.28,24.32,342383.0,24.29,24.37,24.28,24.32,342383.0
2021-07-15 15:15:00,24.32,24.42,24.29,24.41,329983.0,24.32,24.42,24.29,24.41,329983.0
2021-07-15 15:20:00,24.41,24.45,24.33,24.4,427245.0,24.41,24.45,24.33,24.4,427245.0
2021-07-15 15:25:00,24.4,24.43,24.3,24.32,327239.0,24.4,24.43,24.3,24.32,327239.0
2021-07-15 15:30:00,24.32,24.38,24.31,24.35,219357.0,24.32,24.38,24.31,24.35,219357.0
2021-07-15 15:35:00,24.34,24.41,24.3,24.4,519581.0,24.34,24.41,24.3,24.4,519581.0
2021-07-15 15:40:00,24.39,24.42,24.27,24.32,303124.0,24.39,24.42,24.27,24.32,303124.0
2021-07-15 15:45:00,24.32,24.34,24.28,24.32,302017.0,24.32,24.34,24.28,24.32,302017.0
2021-07-15 15:50:00,24.32,24.4,24.32,24.39,560604.0,24.32,24.4,24.32,24.39,560604.0
2021-07-15 15:55:00,24.39,24.45,24.34,24.45,987721.0,24.39,24.45,24.34,24.45,987721.0
2021-07-16 09:30:00,24.91,24.91,24.42,24.57,1066404.0,24.91,24.91,24.42,24.57,1066404.0
2021-07-16 09:35:00,24.58,24.69,24.37,24.44,477785.0,24.58,24.69,24.37,24.44,477785.0
2021-07-16 09:40:00,24.43,24.58,24.37,24.57,349663.0,24.43,24.58,24.37,24.57,349663.0
2021-07-16 09:45:00,24.58,24.67,24.33,24.39,389441.0,24.58,24.67,24.33,24.39,389441.0
2021-07-16 09:50:00,24.39,24.53,24.31,24.51,253389.0,24.39,24.53,24.31,24.51,253389.0
2021-07-16 09:55:00,24.53,24.54,24.37,24.43,191776.0,24.53,24.54,24.37,24.43,191776.0
2021-07-16 10:00:00,24.43,24.44,24.23,24.25,328816.0,24.43,24.44,24.23,24.25,328816.0
2021-07-16 10:05:00,24.25,24.27,24.08,24.08,309684.0,24.25,24.27,24.08,24.08,309684.0
2021-07-16 10:10:00,24.09,24.11,24.0,24.04,413773.0,24.09,24.11,24.0,24.04,413773.0
2021-07-16 10:15:00,24.04,24.05,23.96,24.0,254484.0,24.04,24.05,23.96,24.0,254484.0
2021-07-16 10:20:00,24.01,24.04,23.92,23.95,262460.0,24.01,24.04,23.92,23.95,262460.0
2021-07-16 10:25:00,23.94,24.0,23.88,23.93,319874.0,23.94,24.0,23.88,23.93,319874.0
2021-07-16 10:30:00,23.93,24.16,23.92,24.16,335354.0,23.93,24.16,23.92,24.16,335354.0
2021-07-16 10:35:00,24.15,24.19,24.02,24.12,243561.0,24.15,24.19,24.02,24.12,243561.0
2021-07-16 10:40:00,24.11,24.17,24.05,24.09,175446.0,24.11,24.17,24.05,24.09,175446.0
2021-07-16 10:45:00,24.1,24.14,23.94,23.98,479445.0,24.1,24.14,23.94,23.98,479445.0
2021-07-16 10:50:00,23.98,24.05,23.97,24.04,128642.0,23.98,24.05,23.97,24.04,128642.0
2021-07-16 10:55:00,24.05,24.1,24.0,24.05,124597.0,24.05,24.1,24.0,24.05,124597.0
2021-07-16 11:00:00,24.04,24.08,23.93,23.93,101320.0,24.04,24.08,23.93,23.93,101320.0
2021-07-16 11:05:00,23.93,23.96,23.86,23.9,303006.0,23.93,23.96,23.86,23.9,303006.0
2021-07-16 11:10:00,23.9,24.0,23.9,23.98,125949.0,23.9,24.0,23.9,23.98,125949.0
2021-07-16 11:15:00,23.98,23.99,23.9,23.96,124060.0,23.98,23.99,23.9,23.96,124060.0
2021-07-16 11:20:00,23.97,23.98,23.91,23.98,127009.0,23.97,23.98,23.91,23.98,127009.0
2021-07-16 11:25:00,23.98,23.98,23.93,23.96,70617.0,23.98,23.98,23.93,23.96,70617.0
2021-07-16 11:30:00,23.95,24.07,23.95,24.07,91100.0,23.95,24.07,23.95,24.07,91100.0
2021-07-16 11:35:00,24.06,24.1,24.02,24.07,94307.0,24.06,24.1,24.02,24.07,94307.0
2021-07-16 11:40:00,24.07,24.15,24.07,24.09,80122.0,24.07,24.15,24.07,24.09,80122.0
2021-07-16 11:45:00,24.09,24.1,24.01,24.01,69178.0,24.09,24.1,24.01,24.01,69178.0
2021-07-16 11:50:00,24.01,24.03,23.98,23.98,111807.0,24.01,24.03,23.98,23.98,111807.0
2021-07-16 11:55:00,23.98,23.98,23.93,23.97,64438.0,23.98,23.98,23.93,23.97,64438.0
2021-07-16 12:00:00,23.98,23.98,23.89,23.9,83458.0,23.98,23.98,23.89,23.9,83458.0
2021-07-16 12:05:00,23.91,23.92,23.83,23.91,644268.0,23.91,23.92,23.83,23.91,644268.0
2021-07-16 12:10:00,23.91,23.97,23.9,23.92,116578.0,23.91,23.97,23.9,23.92,116578.0
2021-07-16 12:15:00,23.92,23.96,23.9,23.96,75801.0,23.92,23.96,23.9,23.96,75801.0
2021-07-16 12:20:00,23.95,23.96,23.85,23.86,81489.0,23.95,23.96,23.85,23.86,81489.0
2021-07-16 12:25:00,23.86,23.87,23.76,23.82,198476.0,23.86,23.87,23.76,23.82,198476.0
2021-07-16 12:30:00,23.82,23.88,23.81,23.84,404849.0,23.82,23.88,23.81,23.84,404849.0
2021-07-16 12:35:00,23.84,23.84,23.75,23.77,206238.0,23.84,23.84,23.75,23.77,206238.0
2021-07-16 12:40:00,23.77,23.78,23.68,23.72,196730.0,23.77,23.78,23.68,23.72,196730.0
2021-07-16 12:45:00,23.71,23.76,23.68,23.71,123534.0,23.71,23.76,23.68,23.71,123534.0
2021-07-16 12:50:00,23.7,23.73,23.7,23.7,104652.0,23.7,23.73,23.7,23.7,104652.0
2021-07-16 12:55:00,23.71,23.73,23.66,23.69,151093.0,23.71,23.73,23.66,23.69,151093.0
2021-07-16 13:00:00,23.7,23.73,23.62,23.63,173965.0,23.7,23.73,23.62,23.63,173965.0
2021-07-16 13:05:00,23.62,23.63,23.57,23.59,160093.0,23.62,23.63,23.57,23.59,160093.0
2021-07-16 13:10:00,23.59,23.59,23.51,23.56,248427.0,23.59,23.59,23.51,23.56,248427.0
2021-07-16 13:15:00,23.57,23.58,23.53,23.54,154078.0,23.57,23.58,23.53,23.54,154078.0
2021-07-16 13:20:00,23.53,23.54,23.45,23.46,359172.0,23.53,23.54,23.45,23.46,359172.0
2021-07-16 13:25:00,23.45,23.49,23.41,23.47,283586.0,23.45,23.49,23.41,23.47,283586.0
2021-07-16 13:30:00,23.46,23.53,23.44,23.45,276578.0,23.46,23.53,23.44,23.45,276578.0
2021-07-16 13:35:00,23.45,23.47,23.37,23.39,343354.0,23.45,23.47,23.37,23.39,343354.0
2021-07-16 13:40:00,23.39,23.44,23.33,23.37,318468.0,23.39,23.44,23.33,23.37,318468.0
2021-07-16 13:45:00,23.37,23.37,23.25,23.29,493612.0,23.37,23.37,23.25,23.29,493612.0
2021-07-16 13:50:00,23.29,23.37,23.28,23.37,249667.0,23.29,23.37,23.28,23.37,249667.0
2021-07-16 13:55:00,23.37,23.41,23.33,23.38,225472.0,23.37,23.41,23.33,23.38,225472.0
2021-07-16 14:00:00,23.38,23.38,23.26,23.29,270326.0,23.38,23.38,23.26,23.29,270326.0
2021-07-16 14:05:00,23.29,23.39,23.25,23.39,150032.0,23.29,23.39,23.25,23.39,150032.0
2021-07-16 14:10:00,23.39,23.43,23.33,23.35,152617.0,23.39,23.43,23.33,23.35,152617.0
2021-07-16 14:15:00,23.34,23.45,23.34,23.43,143245.0,23.34,23.45,23.34,23.43,143245.0
2021-07-16 14:20:00,23.43,23.44,23.36,23.41,200688.0,23.43,23.44,23.36,23.41,200688.0
2021-07-16 14:25:00,23.42,23.44,23.25,23.25,345439.0,23.42,23.44,23.25,23.25,345439.0
2021-07-16 14:30:00,23.25,23.3,23.23,23.29,276069.0,23.25,23.3,23.23,23.29,276069.0
2021-07-16 14:35:00,23.29,23.34,23.26,23.33,385978.0,23.29,23.34,23.26,23.33,385978.0
2021-07-16 14:40:00,23.33,23.37,23.31,23.34,139787.0,23.33,23.37,23.31,23.34,139787.0
2021-07-16 14:45:00,23.34,23.36,23.27,23.27,180859.0,23.34,23.36,23.27,23.27,180859.0
2021-07-16 14:50:00,23.27,23.28,23.23,23.25,221322.0,23.27,23.28,23.23,23.25,221322.0
2021-07-16 14:55:00,23.25,23.34,23.24,23.33,363118.0,23.25,23.34,23.24,23.33,363118.0
2021-07-16 15:00:00,23.33,23.33,23.19,23.19,353925.0,23.33,23.33,23.19,23.19,353925.0
2021-07-16 15:05:00,23.19,23.26,23.15,23.25,318504.0,23.19,23.26,23.15,23.25,318504.0
2021-07-16 15:10:00,23.25,23.31,23.22,23.28,171986.0,23.25,23.31,23.22,23.28,171986.0
2021-07-16 15:15:00,23.28,23.31,23.23,23.3,133512.0,23.28,23.31,23.23,23.3,133512.0
2021-07-16 15:20:00,23.3,23.31,23.26,23.27,170205.0,23.3,23.31,23.26,23.27,170205.0
2021-07-16 15:25:00,23.27,23.28,23.19,23.2,207217.0,23.27,23.28,23.19,23.2,207217.0
2021-07-16 15:30:00,23.2,23.22,23.15,23.18,338343.0,23.2,23.22,23.15,23.18,338343.0
2021-07-16 15:35:00,23.19,23.19,23.05,23.09,317234.0,23.19,23.19,23.05,23.09,317234.0
2021-07-16 15:40:00,23.08,23.15,23.07,23.09,241704.0,23.08,23.15,23.07,23.09,241704.0
2021-07-16 15:45:00,23.08,23.1,23.03,23.09,375496.0,23.08,23.1,23.03,23.09,375496.0
2021-07-16 15:50:00,23.09,23.17,23.06,23.15,512808.0,23.09,23.17,23.06,23.15,512808.0
2021-07-16 15:55:00,23.16,23.17,23.11,23.13,831723.0,23.16,23.17,23.11,23.13,831723.0
2021-07-19 09:30:00,21.73,22.47,21.65,22.32,2957598.0,21.73,22.47,21.65,22.32,2957598.0
2021-07-19 09:35:00,22.37,22.44,22.03,22.07,1100913.0,22.37,22.44,22.03,22.07,1100913.0
2021-07-19 09:40:00,22.07,22.09,21.74,21.85,1368893.0,22.07,22.09,21.74,21.85,1368893.0
2021-07-19 09:45:00,21.86,22.22,21.83,22.07,590603.0,21.86,22.22,21.83,22.07,590603.0
2021-07-19 09:50:00,22.06,22.07,21.66,21.66,663982.0,22.06,22.07,21.66,21.66,663982.0
2021-07-19 09:55:00,21.67,21.68,21.53,21.57,700847.0,21.67,21.68,21.53,21.57,700847.0
2021-07-19 10:00:00,21.57,21.62,21.48,21.6,608330.0,21.57,21.62,21.48,21.6,608330.0
2021-07-19 10:05:00,21.6,21.69,21.52,21.68,604735.0,21.6,21.69,21.52,21.68,604735.0
2021-07-19 10:10:00,21.68,21.73,21.53,21.56,464487.0,21.68,21.73,21.53,21.56,464487.0
2021-07-19 10:15:00,21.55,21.56,21.36,21.43,708044.0,21.55,21.56,21.36,21.43,708044.0
2021-07-19 10:20:00,21.43,21.58,21.35,21.39,838624.0,21.43,21.58,21.35,21.39,838624.0
2021-07-19 10:25:00,21.39,21.41,21.28,21.39,504053.0,21.39,21.41,21.28,21.39,504053.0
2021-07-19 10:30:00,21.39,21.59,21.35,21.57,527979.0,21.39,21.59,21.35,21.57,527979.0
2021-07-19 10:35:00,21.57,21.76,21.52,21.72,671850.0,21.57,21.76,21.52,21.72,671850.0
2021-07-19 10:40:00,21.72,21.95,21.69,21.91,461232.0,21.72,21.95,21.69,21.91,461232.0
2021-07-19 10:45:00,21.9,21.99,21.85,21.96,459309.0,21.9,21.99,21.85,21.96,459309.0
2021-07-19 10:50:00,21.96,21.99,21.84,21.84,267682.0,21.96,21.99,21.84,21.84,267682.0
2021-07-19 10:55:00,21.84,21.85,21.52,21.69,714279.0,21.84,21.85,21.52,21.69,714279.0
2021-07-19 11:00:00,21.69,21.82,21.61,21.75,381949.0,21.69,21.82,21.61,21.75,381949.0
2021-07-19 11:05:00,21.75,21.77,21.56,21.77,310177.0,21.75,21.77,21.56,21.77,310177.0
2021-07-19 11:10:00,21.76,21.92,21.76,21.88,294110.0,21.76,21.92,21.76,21.88,294110.0
2021-07-19 11:15:00,21.88,21.94,21.78,21.91,227380.0,21.88,21.94,21.78,21.91,227380.0
2021-07-19 11:20:00,21.91,21.93,21.78,21.82,174694.0,21.91,21.93,21.78,21.82,174694.0
2021-07-19 11:25:00,21.82,21.91,21.74,21.89,162633.0,21.82,21.91,21.74,21.89,162633.0
2021-07-19 11:30:00,21.9,22.2,21.89,22.19,308988.0,21.9,22.2,21.89,22.19,308988.0
2021-07-19 11:35:00,22.2,22.31,22.15,22.3,304614.0,22.2,22.31,22.15,22.3,304614.0
2021-07-19 11:40:00,22.3,22.37,22.23,22.32,395943.0,22.3,22.37,22.23,22.32,395943.0
2021-07-19 11:45:00,22.32,22.41,22.31,22.37,428257.0,22.32,22.41,22.31,22.37,428257.0
2021-07-19 11:50:00,22.37,22.43,22.3,22.32,222332.0,22.37,22.43,22.3,22.32,222332.0
2021-07-19 11:55:00,22.32,22.43,22.27,22.37,162411.0,22.32,22.43,22.27,22.37,162411.0
2021-07-19 12:00:00,22.37,22.4,22.24,22.26,216176.0,22.37,22.4,22.24,22.26,216176.0
2021-07-19 12:05:00,22.25,22.28,22.18,22.18,175770.0,22.25,22.28,22.18,22.18,175770.0
2021-07-19 12:10:00,22.19,22.32,22.17,22.26,144991.0,22.19,22.32,22.17,22.26,144991.0
2021-07-19 12:15:00,22.26,22.31,22.12,22.14,148151.0,22.26,22.31,22.12,22.14,148151.0
2021-07-19 12:20:00,22.13,22.16,22.06,22.08,108748.0,22.13,22.16,22.06,22.08,108748.0
2021-07-19 12:25:00,22.07,22.11,21.96,21.98,171499.0,22.07,22.11,21.96,21.98,171499.0
2021-07-19 12:30:00,21.98,22.01,21.96,21.98,147151.0,21.98,22.01,21.96,21.98,147151.0
2021-07-19 12:35:00,21.98,21.99,21.92,21.94,106947.0,21.98,21.99,21.92,21.94,106947.0
2021-07-19 12:40:00,21.94,21.96,21.88,21.9,153414.0,21.94,21.96,21.88,21.9,153414.0
2021-07-19 12:45:00,21.89,21.97,21.85,21.85,135512.0,21.89,21.97,21.85,21.85,135512.0
2021-07-19 12:50:00,21.86,21.93,21.81,21.89,389329.0,21.86,21.93,21.81,21.89,389329.0
2021-07-19 12:55:00,21.89,21.89,21.76,21.86,142217.0,21.89,21.89,21.76,21.86,142217.0
2021-07-19 13:00:00,21.86,22.0,21.84,21.97,303321.0,21.86,22.0,21.84,21.97,303321.0
2021-07-19 13:05:00,21.98,22.05,21.97,22.03,160502.0,21.98,22.05,21.97,22.03,160502.0
2021-07-19 13:10:00,22.04,22.04,21.87,21.89,92121.0,22.04,22.04,21.87,21.89,92121.0
2021-07-19 13:15:00,21.89,21.92,21.78,21.79,205820.0,21.89,21.92,21.78,21.79,205820.0
2021-07-19 13:20:00,21.79,21.85,21.76,21.8,147123.0,21.79,21.85,21.76,21.8,147123.0
2021-07-19 13:25:00,21.8,21.83,21.74,21.79,183740.0,21.8,21.83,21.74,21.79,183740.0
2021-07-19 13:30:00,21.78,21.79,21.72,21.74,220651.0,21.78,21.79,21.72,21.74,220651.0
2021-07-19 13:35:00,21.74,21.93,21.73,21.86,153018.0,21.74,21.93,21.73,21.86,153018.0
2021-07-19 13:40:00,21.86,21.9,21.75,21.77,87716.0,21.86,21.9,21.75,21.77,87716.0
2021-07-19 13:45:00,21.77,21.86,21.75,21.8,273575.0,21.77,21.86,21.75,21.8,273575.0
2021-07-19 13:50:00,21.79,21.83,21.75,21.82,169870.0,21.79,21.83,21.75,21.82,169870.0
2021-07-19 13:55:00,21.82,21.87,21.7,21.71,171230.0,21.82,21.87,21.7,21.71,171230.0
2021-07-19 14:00:00,21.71,21.94,21.7,21.89,253105.0,21.71,21.94,21.7,21.89,253105.0
2021-07-19 14:05:00,21.9,21.93,21.83,21.86,233678.0,21.9,21.93,21.83,21.86,233678.0
2021-07-19 14:10:00,21.85,21.91,21.79,21.82,199045.0,21.85,21.91,21.79,21.82,199045.0
2021-07-19 14:15:00,21.82,21.84,21.79,21.81,193920.0,21.82,21.84,21.79,21.81,193920.0
2021-07-19 14:20:00,21.82,21.86,21.79,21.8,128569.0,21.82,21.86,21.79,21.8,128569.0
2021-07-19 14:25:00,21.79,21.84,21.75,21.83,202739.0,21.79,21.84,21.75,21.83,202739.0
2021-07-19 14:30:00,21.84,21.84,21.71,21.76,190964.0,21.84,21.84,21.71,21.76,190964.0
2021-07-19 14:35:00,21.76,21.78,21.7,21.77,158292.0,21.76,21.78,21.7,21.77,158292.0
2021-07-19 14:40:00,21.76,21.79,21.73,21.78,143301.0,21.76,21.79,21.73,21.78,143301.0
2021-07-19 14:45:00,21.79,21.86,21.77,21.86,154808.0,21.79,21.86,21.77,21.86,154808.0
2021-07-19 14:50:00,21.85,21.88,21.8,21.84,276485.0,21.85,21.88,21.8,21.84,276485.0
2021-07-19 14:55:00,21.83,21.94,21.8,21.83,269734.0,21.83,21.94,21.8,21.83,269734.0
2021-07-19 15:00:00,21.83,21.85,21.73,21.8,189950.0,21.83,21.85,21.73,21.8,189950.0
2021-07-19 15:05:00,21.79,21.83,21.75,21.8,129822.0,21.79,21.83,21.75,21.8,129822.0
2021-07-19 15:10:00,21.8,21.85,21.77,21.78,180030.0,21.8,21.85,21.77,21.78,180030.0
2021-07-19 15:15:00,21.79,21.81,21.7,21.72,216018.0,21.79,21.81,21.7,21.72,216018.0
2021-07-19 15:20:00,21.71,21.78,21.7,21.78,188815.0,21.71,21.78,21.7,21.78,188815.0
2021-07-19 15:25:00,21.78,21.81,21.74,21.76,247041.0,21.78,21.81,21.74,21.76,247041.0
2021-07-19 15:30:00,21.76,21.8,21.73,21.78,248213.0,21.76,21.8,21.73,21.78,248213.0
2021-07-19 15:35:00,21.78,21.84,21.75,21.8,473293.0,21.78,21.84,21.75,21.8,473293.0
2021-07-19 15:40:00,21.8,21.84,21.78,21.8,216063.0,21.8,21.84,21.78,21.8,216063.0
2021-07-19 15:45:00,21.8,21.88,21.78,21.87,381448.0,21.8,21.88,21.78,21.87,381448.0
2021-07-19 15:50:00,21.85,21.9,21.8,21.87,484429.0,21.85,21.9,21.8,21.87,484429.0
2021-07-19 15:55:00,21.87,21.9,21.82,21.86,1009656.0,21.87,21.9,21.82,21.86,1009656.0
2021-07-20 09:30:00,22.01,22.11,21.81,22.09,1088723.0,22.01,22.11,21.81,22.09,1088723.0
2021-07-20 09:35:00,22.09,22.31,22.01,22.21,841596.0,22.09,22.31,22.01,22.21,841596.0
2021-07-20 09:40:00,22.21,22.26,22.04,22.13,450529.0,22.21,22.26,22.04,22.13,450529.0
2021-07-20 09:45:00,22.12,22.18,22.01,22.1,351369.0,22.12,22.18,22.01,22.1,351369.0
2021-07-20 09:50:00,22.09,22.34,22.05,22.32,406432.0,22.09,22.34,22.05,22.32,406432.0
2021-07-20 09:55:00,22.33,22.44,22.29,22.41,486077.0,22.33,22.44,22.29,22.41,486077.0
2021-07-20 10:00:00,22.4,22.53,22.33,22.33,508923.0,22.4,22.53,22.33,22.33,508923.0
2021-07-20 10:05:00,22.34,22.46,22.26,22.32,473529.0,22.34,22.46,22.26,22.32,473529.0
2021-07-20 10:10:00,22.33,22.54,22.24,22.52,379781.0,22.33,22.54,22.24,22.52,379781.0
2021-07-20 10:15:00,22.52,22.62,22.48,22.58,376600.0,22.52,22.62,22.48,22.58,376600.0
2021-07-20 10:20:00,22.57,22.71,22.55,22.71,511332.0,22.57,22.71,22.55,22.71,511332.0
2021-07-20 10:25:00,22.7,22.75,22.64,22.71,387119.0,22.7,22.75,22.64,22.71,387119.0
2021-07-20 10:30:00,22.71,22.78,22.6,22.63,319862.0,22.71,22.78,22.6,22.63,319862.0
2021-07-20 10:35:00,22.62,22.89,22.6,22.7,629284.0,22.62,22.89,22.6,22.7,629284.0
2021-07-20 10:40:00,22.7,22.77,22.66,22.74,209429.0,22.7,22.77,22.66,22.74,209429.0
2021-07-20 10:45:00,22.74,22.77,22.69,22.75,194085.0,22.74,22.77,22.69,22.75,194085.0
2021-07-20 10:50:00,22.75,22.89,22.74,22.87,324062.0,22.75,22.89,22.74,22.87,324062.0
2021-07-20 10:55:00,22.86,22.99,22.86,22.98,437362.0,22.86,22.99,22.86,22.98,437362.0
2021-07-20 11:00:00,22.98,23.27,22.97,23.15,1325202.0,22.98,23.27,22.97,23.15,1325202.0
2021-07-20 11:05:00,23.15,23.3,23.08,23.1,604699.0,23.15,23.3,23.08,23.1,604699.0
2021-07-20 11:10:00,23.1,23.12,22.97,23.1,311113.0,23.1,23.12,22.97,23.1,311113.0
2021-07-20 11:15:00,23.1,23.1,22.94,22.96,239018.0,23.1,23.1,22.94,22.96,239018.0
2021-07-20 11:20:00,22.97,23.04,22.9,23.0,192201.0,22.97,23.04,22.9,23.0,192201.0
2021-07-20 11:25:00,23.0,23.1,23.0,23.04,226952.0,23.0,23.1,23.0,23.04,226952.0
2021-07-20 11:30:00,23.03,23.08,22.97,23.06,154154.0,23.03,23.08,22.97,23.06,154154.0
2021-07-20 11:35:00,23.04,23.21,23.03,23.2,225245.0,23.04,23.21,23.03,23.2,225245.0
2021-07-20 11:40:00,23.2,23.26,23.18,23.25,206133.0,23.2,23.26,23.18,23.25,206133.0
2021-07-20 11:45:00,23.25,23.36,23.24,23.36,326841.0,23.25,23.36,23.24,23.36,326841.0
2021-07-20 11:50:00,23.36,23.37,23.3,23.31,180529.0,23.36,23.37,23.3,23.31,180529.0
2021-07-20 11:55:00,23.3,23.39,23.29,23.34,211772.0,23.3,23.39,23.29,23.34,211772.0
2021-07-20 12:00:00,23.34,23.37,23.25,23.26,186207.0,23.34,23.37,23.25,23.26,186207.0
2021-07-20 12:05:00,23.26,23.26,23.16,23.2,123699.0,23.26,23.26,23.16,23.2,123699.0
2021-07-20 12:10:00,23.2,23.24,23.16,23.21,163312.0,23.2,23.24,23.16,23.21,163312.0
2021-07-20 12:15:00,23.21,23.33,23.21,23.28,97065.0,23.21,23.33,23.21,23.28,97065.0
2021-07-20 12:20:00,23.28,23.4,23.27,23.38,216582.0,23.28,23.4,23.27,23.38,216582.0
2021-07-20 12:25:00,23.38,23.4,23.32,23.37,174901.0,23.38,23.4,23.32,23.37,174901.0
2021-07-20 12:30:00,23.36,23.46,23.35,23.45,155371.0,23.36,23.46,23.35,23.45,155371.0
2021-07-20 12:35:00,23.46,23.48,23.42,23.46,149083.0,23.46,23.48,23.42,23.46,149083.0
2021-07-20 12:40:00,23.46,23.52,23.45,23.52,181764.0,23.46,23.52,23.45,23.52,181764.0
2021-07-20 12:45:00,23.52,23.56,23.44,23.55,218980.0,23.52,23.56,23.44,23.55,218980.0
2021-07-20 12:50:00,23.54,23.57,23.49,23.54,164698.0,23.54,23.57,23.49,23.54,164698.0
2021-07-20 12:55:00,23.54,23.58,23.44,23.46,236433.0,23.54,23.58,23.44,23.46,236433.0
2021-07-20 13:00:00,23.46,23.52,23.37,23.37,235567.0,23.46,23.52,23.37,23.37,235567.0
2021-07-20 13:05:00,23.37,23.44,23.35,23.36,112026.0,23.37,23.44,23.35,23.36,112026.0
2021-07-20 13:10:00,23.36,23.48,23.35,23.46,120300.0,23.36,23.48,23.35,23.46,120300.0
2021-07-20 13:15:00,23.47,23.47,23.38,23.43,114465.0,23.47,23.47,23.38,23.43,114465.0
2021-07-20 13:20:00,23.44,23.44,23.37,23.38,107844.0,23.44,23.44,23.37,23.38,107844.0
2021-07-20 13:25:00,23.37,23.37,23.3,23.37,272129.0,23.37,23.37,23.3,23.37,272129.0
2021-07-20 13:30:00,23.37,23.4,23.32,23.36,105358.0,23.37,23.4,23.32,23.36,105358.0
2021-07-20 13:35:00,23.36,23.47,23.35,23.41,241297.0,23.36,23.47,23.35,23.41,241297.0
2021-07-20 13:40:00,23.42,23.48,23.4,23.42,114406.0,23.42,23.48,23.4,23.42,114406.0
2021-07-20 13:45:00,23.42,23.47,23.4,23.43,126089.0,23.42,23.47,23.4,23.43,126089.0
2021-07-20 13:50:00,23.42,23.45,23.39,23.45,91991.0,23.42,23.45,23.39,23.45,91991.0
2021-07-20 13:55:00,23.45,23.55,23.44,23.48,169017.0,23.45,23.55,23.44,23.48,169017.0
2021-07-20 14:00:00,23.49,23.51,23.44,23.47,111440.0,23.49,23.51,23.44,23.47,111440.0
2021-07-20 14:05:00,23.48,23.6,23.48,23.53,164833.0,23.48,23.6,23.48,23.53,164833.0
2021-07-20 14:10:00,23.53,23.53,23.47,23.52,80499.0,23.53,23.53,23.47,23.52,80499.0
2021-07-20 14:15:00,23.53,23.6,23.52,23.6,147302.0,23.53,23.6,23.52,23.6,147302.0
2021-07-20 14:20:00,23.6,23.64,23.58,23.62,151066.0,23.6,23.64,23.58,23.62,151066.0
2021-07-20 14:25:00,23.62,23.67,23.62,23.67,147707.0,23.62,23.67,23.62,23.67,147707.0
2021-07-20 14:30:00,23.67,23.72,23.65,23.67,151535.0,23.67,23.72,23.65,23.67,151535.0
2021-07-20 14:35:00,23.67,23.73,23.66,23.71,130283.0,23.67,23.73,23.66,23.71,130283.0
2021-07-20 14:40:00,23.71,23.76,23.71,23.72,148410.0,23.71,23.76,23.71,23.72,148410.0
2021-07-20 14:45:00,23.72,23.76,23.71,23.73,132802.0,23.72,23.76,23.71,23.73,132802.0
2021-07-20 14:50:00,23.73,23.86,23.72,23.82,213584.0,23.73,23.86,23.72,23.82,213584.0
2021-07-20 14:55:00,23.83,23.86,23.77,23.8,200315.0,23.83,23.86,23.77,23.8,200315.0
2021-07-20 15:00:00,23.81,23.87,23.78,23.84,170355.0,23.81,23.87,23.78,23.84,170355.0
2021-07-20 15:05:00,23.84,23.92,23.83,23.88,199689.0,23.84,23.92,23.83,23.88,199689.0
2021-07-20 15:10:00,23.88,23.89,23.8,23.8,213164.0,23.88,23.89,23.8,23.8,213164.0
2021-07-20 15:15:00,23.81,23.87,23.79,23.82,173405.0,23.81,23.87,23.79,23.82,173405.0
2021-07-20 15:20:00,23.81,23.85,23.79,23.84,139481.0,23.81,23.85,23.79,23.84,139481.0
2021-07-20 15:25:00,23.84,23.93,23.82,23.92,254155.0,23.84,23.93,23.82,23.92,254155.0
2021-07-20 15:30:00,23.92,23.94,23.86,23.88,172116.0,23.92,23.94,23.86,23.88,172116.0
2021-07-20 15:35:00,23.88,23.89,23.84,23.84,188951.0,23.88,23.89,23.84,23.84,188951.0
2021-07-20 15:40:00,23.84,23.86,23.77,23.82,366785.0,23.84,23.86,23.77,23.82,366785.0
2021-07-20 15:45:00,23.82,23.88,23.81,23.85,323913.0,23.82,23.88,23.81,23.85,323913.0
2021-07-20 15:50:00,23.84,23.84,23.74,23.76,572350.0,23.84,23.84,23.74,23.76,572350.0
2021-07-20 15:55:00,23.76,23.77,23.67,23.68,916672.0,23.76,23.77,23.67,23.68,916672.0
2021-07-21 09:30:00,24.01,24.59,24.0,24.51,1452556.0,24.01,24.59,24.0,24.51,1452556.0
2021-07-21 09:35:00,24.53,24.72,24.47,24.53,922296.0,24.53,24.72,24.47,24.53,922296.0
2021-07-21 09:40:00,24.53,24.76,24.33,24.7,1265172.0,24.53,24.76,24.33,24.7,1265172.0
2021-07-21 09:45:00,24.71,24.87,24.66,24.67,694020.0,24.71,24.87,24.66,24.67,694020.0
2021-07-21 09:50:00,24.68,25.05,24.68,25.05,776570.0,24.68,25.05,24.68,25.05,776570.0
2021-07-21 09:55:00,25.04,25.15,24.92,25.09,493684.0,25.04,25.15,24.92,25.09,493684.0
2021-07-21 10:00:00,25.09,25.32,25.05,25.24,729278.0,25.09,25.32,25.05,25.24,729278.0
2021-07-21 10:05:00,25.25,25.52,25.21,25.45,680128.0,25.25,25.52,25.21,25.45,680128.0
2021-07-21 10:10:00,25.45,25.62,25.27,25.61,832023.0,25.45,25.62,25.27,25.61,832023.0
2021-07-21 10:15:00,25.62,25.63,25.46,25.49,664789.0,25.62,25.63,25.46,25.49,664789.0
2021-07-21 10:20:00,25.48,25.6,25.42,25.54,442679.0,25.48,25.6,25.42,25.54,442679.0
2021-07-21 10:25:00,25.54,25.69,25.38,25.39,745003.0,25.54,25.69,25.38,25.39,745003.0
2021-07-21 10:30:00,25.39,25.4,25.26,25.35,579742.0,25.39,25.4,25.26,25.35,579742.0
2021-07-21 10:35:00,25.36,25.58,25.32,25.53,662535.0,25.36,25.58,25.32,25.53,662535.0
2021-07-21 10:40:00,25.53,25.53,25.26,25.37,455874.0,25.53,25.53,25.26,25.37,455874.0
2021-07-21 10:45:00,25.36,25.43,25.15,25.21,520547.0,25.36,25.43,25.15,25.21,520547.0
2021-07-21 10:50:00,25.21,25.27,25.01,25.02,617243.0,25.21,25.27,25.01,25.02,617243.0
2021-07-21 10:55:00,25.03,25.06,24.88,24.91,475121.0,25.03,25.06,24.88,24.91,475121.0
2021-07-21 11:00:00,24.91,25.06,24.9,24.98,391818.0,24.91,25.06,24.9,24.98,391818.0
2021-07-21 11:05:00,24.97,25.1,24.96,25.03,257340.0,24.97,25.1,24.96,25.03,257340.0
2021-07-21 11:10:00,25.02,25.15,25.01,25.14,314212.0,25.02,25.15,25.01,25.14,314212.0
2021-07-21 11:15:00,25.14,25.17,25.01,25.06,256215.0,25.14,25.17,25.01,25.06,256215.0
2021-07-21 11:20:00,25.07,25.13,25.03,25.05,179863.0,25.07,25.13,25.03,25.05,179863.0
2021-07-21 11:25:00,25.05,25.12,25.0,25.07,574578.0,25.05,25.12,25.0,25.07,574578.0
2021-07-21 11:30:00,25.07,25.19,25.06,25.17,245009.0,25.07,25.19,25.06,25.17,245009.0
2021-07-21 11:35:00,25.18,25.24,25.15,25.21,174583.0,25.18,25.24,25.15,25.21,174583.0
2021-07-21 11:40:00,25.21,25.37,25.19,25.35,304698.0,25.21,25.37,25.19,25.35,304698.0
2021-07-21 11:45:00,25.36,25.44,25.32,25.44,191252.0,25.36,25.44,25.32,25.44,191252.0
2021-07-21 11:50:00,25.44,25.49,25.43,25.46,207100.0,25.44,25.49,25.43,25.46,207100.0
2021-07-21 11:55:00,25.46,25.48,25.36,25.46,240822.0,25.46,25.48,25.36,25.46,240822.0
2021-07-21 12:00:00,25.46,25.54,25.43,25.45,277412.0,25.46,25.54,25.43,25.45,277412.0
2021-07-21 12:05:00,25.44,25.63,25.44,25.62,368619.0,25.44,25.63,25.44,25.62,368619.0
2021-07-21 12:10:00,25.63,25.74,25.61,25.72,348992.0,25.63,25.74,25.61,25.72,348992.0
2021-07-21 12:15:00,25.72,25.81,25.68,25.8,340268.0,25.72,25.81,25.68,25.8,340268.0
2021-07-21 12:20:00,25.8,25.84,25.75,25.77,299679.0,25.8,25.84,25.75,25.77,299679.0
2021-07-21 12:25:00,25.76,25.79,25.7,25.71,211036.0,25.76,25.79,25.7,25.71,211036.0
2021-07-21 12:30:00,25.72,25.82,25.66,25.75,231572.0,25.72,25.82,25.66,25.75,231572.0
2021-07-21 12:35:00,25.74,25.77,25.63,25.68,257654.0,25.74,25.77,25.63,25.68,257654.0
2021-07-21 12:40:00,25.68,25.73,25.6,25.73,213805.0,25.68,25.73,25.6,25.73,213805.0
2021-07-21 12:45:00,25.73,25.8,25.7,25.79,156898.0,25.73,25.8,25.7,25.79,156898.0
2021-07-21 12:50:00,25.78,25.85,25.76,25.84,165616.0,25.78,25.85,25.76,25.84,165616.0
2021-07-21 12:55:00,25.84,25.88,25.79,25.85,230287.0,25.84,25.88,25.79,25.85,230287.0
2021-07-21 13:00:00,25.85,25.98,25.84,25.95,297637.0,25.85,25.98,25.84,25.95,297637.0
2021-07-21 13:05:00,25.95,25.98,25.88,25.97,119376.0,25.95,25.98,25.88,25.97,119376.0
2021-07-21 13:10:00,25.96,25.99,25.91,25.98,192030.0,25.96,25.99,25.91,25.98,192030.0
2021-07-21 13:15:00,25.98,26.02,25.93,26.0,296060.0,25.98,26.02,25.93,26.0,296060.0
2021-07-21 13:20:00,26.0,26.07,25.91,25.96,328614.0,26.0,26.07,25.91,25.96,328614.0
2021-07-21 13:25:00,25.96,25.97,25.88,25.9,272187.0,25.96,25.97,25.88,25.9,272187.0
2021-07-21 13:30:00,25.9,25.91,25.8,25.83,249258.0,25.9,25.91,25.8,25.83,249258.0
2021-07-21 13:35:00,25.83,25.87,25.75,25.86,314831.0,25.83,25.87,25.75,25.86,314831.0
2021-07-21 13:40:00,25.86,25.92,25.79,25.89,217301.0,25.86,25.92,25.79,25.89,217301.0
2021-07-21 13:45:00,25.89,25.96,25.85,25.87,193392.0,25.89,25.96,25.85,25.87,193392.0
2021-07-21 13:50:00,25.87,25.99,25.85,25.99,143539.0,25.87,25.99,25.85,25.99,143539.0
2021-07-21 13:55:00,25.99,26.0,25.88,25.89,230427.0,25.99,26.0,25.88,25.89,230427.0
2021-07-21 14:00:00,25.89,25.99,25.87,25.96,246150.0,25.89,25.99,25.87,25.96,246150.0
2021-07-21 14:05:00,25.97,26.0,25.86,25.86,187654.0,25.97,26.0,25.86,25.86,187654.0
2021-07-21 14:10:00,25.87,25.88,25.8,25.85,244054.0,25.87,25.88,25.8,25.85,244054.0
2021-07-21 14:15:00,25.84,25.89,25.82,25.86,204781.0,25.84,25.89,25.82,25.86,204781.0
2021-07-21 14:20:00,25.86,25.93,25.8,25.91,118640.0,25.86,25.93,25.8,25.91,118640.0
2021-07-21 14:25:00,25.91,25.99,25.89,25.98,154139.0,25.91,25.99,25.89,25.98,154139.0
2021-07-21 14:30:00,25.98,26.01,25.94,25.97,254868.0,25.98,26.01,25.94,25.97,254868.0
2021-07-21 14:35:00,25.97,26.0,25.91,25.94,162302.0,25.97,26.0,25.91,25.94,162302.0
2021-07-21 14:40:00,25.93,25.94,25.87,25.89,152684.0,25.93,25.94,25.87,25.89,152684.0
2021-07-21 14:45:00,25.89,25.98,25.89,25.98,119620.0,25.89,25.98,25.89,25.98,119620.0
2021-07-21 14:50:00,25.97,25.98,25.92,25.95,97380.0,25.97,25.98,25.92,25.95,97380.0
2021-07-21 14:55:00,25.94,25.97,25.94,25.95,83252.0,25.94,25.97,25.94,25.95,83252.0
2021-07-21 15:00:00,25.95,26.06,25.94,26.03,263841.0,25.95,26.06,25.94,26.03,263841.0
2021-07-21 15:05:00,26.04,26.09,26.03,26.07,172789.0,26.04,26.09,26.03,26.07,172789.0
2021-07-21 15:10:00,26.07,26.12,26.0,26.01,317077.0,26.07,26.12,26.0,26.01,317077.0
2021-07-21 15:15:00,26.0,26.09,26.0,26.04,137223.0,26.0,26.09,26.0,26.04,137223.0
2021-07-21 15:20:00,26.05,26.09,26.03,26.05,152919.0,26.05,26.09,26.03,26.05,152919.0
2021-07-21 15:25:00,26.06,26.1,26.02,26.05,182088.0,26.06,26.1,26.02,26.05,182088.0
2021-07-21 15:30:00,26.04,26.17,26.04,26.15,316217.0,26.04,26.17,26.04,26.15,316217.0
2021-07-21 15:35:00,26.15,26.19,26.13,26.18,243467.0,26.15,26.19,26.13,26.18,243467.0
2021-07-21 15:40:00,26.18,26.2,26.1,26.13,307948.0,26.18,26.2,26.1,26.13,307948.0
2021-07-21 15:45:00,26.14,26.16,26.06,26.08,317317.0,26.14,26.16,26.06,26.08,317317.0
2021-07-21 15:50:00,26.08,26.09,26.02,26.07,511089.0,26.08,26.09,26.02,26.07,511089.0
2021-07-21 15:55:00,26.07,26.1,26.02,26.08,838923.0,26.07,26.1,26.02,26.08,838923.0
2021-07-22 09:30:00,25.68,25.74,25.08,25.3,1173111.0,25.68,25.74,25.08,25.3,1173111.0
2021-07-22 09:35:00,25.3,25.38,24.94,25.37,948815.0,25.3,25.38,24.94,25.37,948815.0
2021-07-22 09:40:00,25.39,25.62,25.19,25.55,773759.0,25.39,25.62,25.19,25.55,773759.0
2021-07-22 09:45:00,25.55,25.56,25.11,25.14,550049.0,25.55,25.56,25.11,25.14,550049.0
2021-07-22 09:50:00,25.14,25.33,25.07,25.17,352186.0,25.14,25.33,25.07,25.17,352186.0
2021-07-22 09:55:00,25.18,25.26,25.09,25.19,283317.0,25.18,25.26,25.09,25.19,283317.0
2021-07-22 10:00:00,25.19,25.35,25.11,25.23,619016.0,25.19,25.35,25.11,25.23,619016.0
2021-07-22 10:05:00,25.24,25.51,25.24,25.51,512797.0,25.24,25.51,25.24,25.51,512797.0
2021-07-22 10:10:00,25.51,25.69,25.5,25.57,611104.0,25.51,25.69,25.5,25.57,611104.0
2021-07-22 10:15:00,25.58,25.78,25.56,25.71,472108.0,25.58,25.78,25.56,25.71,472108.0
2021-07-22 10:20:00,25.7,25.76,25.39,25.39,624421.0,25.7,25.76,25.39,25.39,624421.0
2021-07-22 10:25:00,25.39,25.53,25.38,25.45,362794.0,25.39,25.53,25.38,25.45,362794.0
2021-07-22 10:30:00,25.45,25.48,25.32,25.36,346544.0,25.45,25.48,25.32,25.36,346544.0
2021-07-22 10:35:00,25.36,25.57,25.36,25.56,213434.0,25.36,25.57,25.36,25.56,213434.0
2021-07-22 10:40:00,25.57,25.63,25.54,25.56,181542.0,25.57,25.63,25.54,25.56,181542.0
2021-07-22 10:45:00,25.57,25.57,25.43,25.43,147669.0,25.57,25.57,25.43,25.43,147669.0
2021-07-22 10:50:00,25.44,25.46,25.33,25.37,233967.0,25.44,25.46,25.33,25.37,233967.0
2021-07-22 10:55:00,25.38,25.38,25.25,25.27,212028.0,25.38,25.38,25.25,25.27,212028.0
2021-07-22 11:00:00,25.28,25.32,25.21,25.28,255274.0,25.28,25.32,25.21,25.28,255274.0
2021-07-22 11:05:00,25.29,25.29,25.15,25.15,220756.0,25.29,25.29,25.15,25.15,220756.0
2021-07-22 11:10:00,25.16,25.22,25.09,25.13,234552.0,25.16,25.22,25.09,25.13,234552.0
2021-07-22 11:15:00,25.14,25.15,25.03,25.09,356164.0,25.14,25.15,25.03,25.09,356164.0
2021-07-22 11:20:00,25.1,25.13,25.0,25.11,371252.0,25.1,25.13,25.0,25.11,371252.0
2021-07-22 11:25:00,25.11,25.16,25.01,25.13,211404.0,25.11,25.16,25.01,25.13,211404.0
2021-07-22 11:30:00,25.14,25.21,25.1,25.15,180009.0,25.14,25.21,25.1,25.15,180009.0
2021-07-22 11:35:00,25.15,25.38,25.14,25.35,177084.0,25.15,25.38,25.14,25.35,177084.0
2021-07-22 11:40:00,25.34,25.37,25.19,25.21,187639.0,25.34,25.37,25.19,25.21,187639.0
2021-07-22 11:45:00,25.21,25.29,25.21,25.26,102098.0,25.21,25.29,25.21,25.26,102098.0
2021-07-22 11:50:00,25.26,25.27,25.18,25.24,117528.0,25.26,25.27,25.18,25.24,117528.0
2021-07-22 11:55:00,25.24,25.27,25.19,25.23,153417.0,25.24,25.27,25.19,25.23,153417.0
2021-07-22 12:00:00,25.23,25.34,25.21,25.28,117482.0,25.23,25.34,25.21,25.28,117482.0
2021-07-22 12:05:00,25.27,25.32,25.21,25.21,164704.0,25.27,25.32,25.21,25.21,164704.0
2021-07-22 12:10:00,25.22,25.28,25.17,25.21,177449.0,25.22,25.28,25.17,25.21,177449.0
2021-07-22 12:15:00,25.21,25.28,25.2,25.24,57882.0,25.21,25.28,25.2,25.24,57882.0
2021-07-22 12:20:00,25.23,25.31,25.23,25.27,45630.0,25.23,25.31,25.23,25.27,45630.0
2021-07-22 12:25:00,25.27,25.38,25.25,25.36,164893.0,25.27,25.38,25.25,25.36,164893.0
2021-07-22 12:30:00,25.36,25.46,25.36,25.46,209585.0,25.36,25.46,25.36,25.46,209585.0
2021-07-22 12:35:00,25.45,25.46,25.42,25.44,64923.0,25.45,25.46,25.42,25.44,64923.0
2021-07-22 12:40:00,25.45,25.47,25.4,25.45,81995.0,25.45,25.47,25.4,25.45,81995.0
2021-07-22 12:45:00,25.45,25.46,25.41,25.43,78077.0,25.45,25.46,25.41,25.43,78077.0
2021-07-22 12:50:00,25.42,25.47,25.42,25.44,50483.0,25.42,25.47,25.42,25.44,50483.0
2021-07-22 12:55:00,25.44,25.53,25.42,25.5,88583.0,25.44,25.53,25.42,25.5,88583.0
2021-07-22 13:00:00,25.51,25.54,25.48,25.51,55886.0,25.51,25.54,25.48,25.51,55886.0
2021-07-22 13:05:00,25.5,25.58,25.5,25.58,72269.0,25.5,25.58,25.5,25.58,72269.0
2021-07-22 13:10:00,25.57,25.66,25.57,25.63,149768.0,25.57,25.66,25.57,25.63,149768.0
2021-07-22 13:15:00,25.63,25.64,25.55,25.55,112690.0,25.63,25.64,25.55,25.55,112690.0
2021-07-22 13:20:00,25.55,25.62,25.52,25.61,85544.0,25.55,25.62,25.52,25.61,85544.0
2021-07-22 13:25:00,25.62,25.65,25.56,25.65,64986.0,25.62,25.65,25.56,25.65,64986.0
2021-07-22 13:30:00,25.65,25.69,25.62,25.68,111017.0,25.65,25.69,25.62,25.68,111017.0
2021-07-22 13:35:00,25.68,25.68,25.6,25.62,54226.0,25.68,25.68,25.6,25.62,54226.0
2021-07-22 13:40:00,25.63,25.63,25.58,25.59,80543.0,25.63,25.63,25.58,25.59,80543.0
2021-07-22 13:45:00,25.6,25.61,25.54,25.61,166372.0,25.6,25.61,25.54,25.61,166372.0
2021-07-22 13:50:00,25.6,25.65,25.57,25.64,69061.0,25.6,25.65,25.57,25.64,69061.0
2021-07-22 13:55:00,25.64,25.66,25.62,25.64,52360.0,25.64,25.66,25.62,25.64,52360.0
2021-07-22 14:00:00,25.64,25.67,25.63,25.66,58422.0,25.64,25.67,25.63,25.66,58422.0
2021-07-22 14:05:00,25.67,25.72,25.67,25.69,115415.0,25.67,25.72,25.67,25.69,115415.0
2021-07-22 14:10:00,25.69,25.73,25.67,25.72,87965.0,25.69,25.73,25.67,25.72,87965.0
2021-07-22 14:15:00,25.71,25.78,25.71,25.73,117584.0,25.71,25.78,25.71,25.73,117584.0
2021-07-22 14:20:00,25.74,25.75,25.7,25.71,113830.0,25.74,25.75,25.7,25.71,113830.0
2021-07-22 14:25:00,25.7,25.71,25.66,25.68,97993.0,25.7,25.71,25.66,25.68,97993.0
2021-07-22 14:30:00,25.67,25.69,25.6,25.67,133510.0,25.67,25.69,25.6,25.67,133510.0
2021-07-22 14:35:00,25.67,25.68,25.63,25.64,71679.0,25.67,25.68,25.63,25.64,71679.0
2021-07-22 14:40:00,25.64,25.65,25.56,25.58,126975.0,25.64,25.65,25.56,25.58,126975.0
2021-07-22 14:45:00,25.58,25.66,25.56,25.62,90602.0,25.58,25.66,25.56,25.62,90602.0
2021-07-22 14:50:00,25.63,25.7,25.62,25.69,76535.0,25.63,25.7,25.62,25.69,76535.0
2021-07-22 14:55:00,25.69,25.71,25.67,25.7,60579.0,25.69,25.71,25.67,25.7,60579.0
2021-07-22 15:00:00,25.7,25.72,25.68,25.72,56591.0,25.7,25.72,25.68,25.72,56591.0
2021-07-22 15:05:00,25.71,25.78,25.7,25.75,143323.0,25.71,25.78,25.7,25.75,143323.0
2021-07-22 15:10:00,25.76,25.76,25.69,25.72,108914.0,25.76,25.76,25.69,25.72,108914.0
2021-07-22 15:15:00,25.73,25.79,25.71,25.78,102840.0,25.73,25.79,25.71,25.78,102840.0
2021-07-22 15:20:00,25.78,25.81,25.73,25.74,115948.0,25.78,25.81,25.73,25.74,115948.0
2021-07-22 15:25:00,25.74,25.78,25.72,25.76,90614.0,25.74,25.78,25.72,25.76,90614.0
2021-07-22 15:30:00,25.76,25.77,25.65,25.67,193731.0,25.76,25.77,25.65,25.67,193731.0
2021-07-22 15:35:00,25.67,25.68,25.6,25.63,158992.0,25.67,25.68,25.6,25.63,158992.0
2021-07-22 15:40:00,25.63,25.64,25.58,25.63,158481.0,25.63,25.64,25.58,25.63,158481.0
2021-07-22 15:45:00,25.64,25.71,25.64,25.7,136839.0,25.64,25.71,25.64,25.7,136839.0
2021-07-22 15:50:00,25.7,25.72,25.63,25.68,260818.0,25.7,25.72,25.63,25.68,260818.0
2021-07-22 15:55:00,25.69,25.7,25.63,25.64,348593.0,25.69,25.7,25.63,25.64,348593.0
2021-07-23 09:30:00,25.75,25.92,25.53,25.87,539731.0,25.75,25.92,25.53,25.87,539731.0
2021-07-23 09:35:00,25.86,25.86,25.53,25.62,294226.0,25.86,25.86,25.53,25.62,294226.0
2021-07-23 09:40:00,25.61,25.79,25.41,25.78,474895.0,25.61,25.79,25.41,25.78,474895.0
2021-07-23 09:45:00,25.77,25.82,25.58,25.61,222139.0,25.77,25.82,25.58,25.61,222139.0
2021-07-23 09:50:00,25.59,25.6,25.37,25.4,281269.0,25.59,25.6,25.37,25.4,281269.0
2021-07-23 09:55:00,25.42,25.45,25.31,25.39,235327.0,25.42,25.45,25.31,25.39,235327.0
2021-07-23 10:00:00,25.4,25.41,25.19,25.21,280572.0,25.4,25.41,25.19,25.21,280572.0
2021-07-23 10:05:00,25.21,25.22,24.95,25.02,713081.0,25.21,25.22,24.95,25.02,713081.0
2021-07-23 10:10:00,25.01,25.09,24.99,25.01,505871.0,25.01,25.09,24.99,25.01,505871.0
2021-07-23 10:15:00,25.0,25.2,25.0,25.05,405094.0,25.0,25.2,25.0,25.05,405094.0
2021-07-23 10:20:00,25.05,25.13,24.99,25.09,290514.0,25.05,25.13,24.99,25.09,290514.0
2021-07-23 10:25:00,25.09,25.23,25.06,25.23,165024.0,25.09,25.23,25.06,25.23,165024.0
2021-07-23 10:30:00,25.23,25.27,25.16,25.22,228340.0,25.23,25.27,25.16,25.22,228340.0
2021-07-23 10:35:00,25.21,25.26,25.11,25.13,153354.0,25.21,25.26,25.11,25.13,153354.0
2021-07-23 10:40:00,25.13,25.3,25.09,25.25,174795.0,25.13,25.3,25.09,25.25,174795.0
2021-07-23 10:45:00,25.25,25.28,25.19,25.25,125242.0,25.25,25.28,25.19,25.25,125242.0
2021-07-23 10:50:00,25.25,25.32,25.11,25.19,120343.0,25.25,25.32,25.11,25.19,120343.0
2021-07-23 10:55:00,25.19,25.25,25.16,25.22,66714.0,25.19,25.25,25.16,25.22,66714.0
2021-07-23 11:00:00,25.23,25.24,25.09,25.16,131581.0,25.23,25.24,25.09,25.16,131581.0
2021-07-23 11:05:00,25.16,25.21,25.13,25.18,112849.0,25.16,25.21,25.13,25.18,112849.0
2021-07-23 11:10:00,25.18,25.2,25.03,25.06,234878.0,25.18,25.2,25.03,25.06,234878.0
2021-07-23 11:15:00,25.07,25.09,24.98,25.06,192631.0,25.07,25.09,24.98,25.06,192631.0
2021-07-23 11:20:00,25.06,25.14,25.06,25.1,66666.0,25.06,25.14,25.06,25.1,66666.0
2021-07-23 11:25:00,25.1,25.12,25.05,25.09,91920.0,25.1,25.12,25.05,25.09,91920.0
2021-07-23 11:30:00,25.08,25.19,25.07,25.15,145583.0,25.08,25.19,25.07,25.15,145583.0
2021-07-23 11:35:00,25.15,25.19,25.12,25.14,71285.0,25.15,25.19,25.12,25.14,71285.0
2021-07-23 11:40:00,25.13,25.17,25.01,25.03,188511.0,25.13,25.17,25.01,25.03,188511.0
2021-07-23 11:45:00,25.03,25.03,24.88,24.91,346169.0,25.03,25.03,24.88,24.91,346169.0
2021-07-23 11:50:00,24.91,24.96,24.89,24.95,99131.0,24.91,24.96,24.89,24.95,99131.0
2021-07-23 11:55:00,24.94,24.97,24.87,24.9,208244.0,24.94,24.97,24.87,24.9,208244.0
2021-07-23 12:00:00,24.91,25.0,24.89,24.94,119200.0,24.91,25.0,24.89,24.94,119200.0
2021-07-23 12:05:00,24.94,25.0,24.93,24.94,67427.0,24.94,25.0,24.93,24.94,67427.0
2021-07-23 12:10:00,24.95,25.07,24.94,25.06,57103.0,24.95,25.07,24.94,25.06,57103.0
2021-07-23 12:15:00,25.06,25.08,25.04,25.06,49954.0,25.06,25.08,25.04,25.06,49954.0
2021-07-23 12:20:00,25.06,25.08,25.02,25.03,69393.0,25.06,25.08,25.02,25.03,69393.0
2021-07-23 12:25:00,25.04,25.04,24.96,24.96,93706.0,25.04,25.04,24.96,24.96,93706.0
2021-07-23 12:30:00,24.97,24.99,24.93,24.98,68857.0,24.97,24.99,24.93,24.98,68857.0
2021-07-23 12:35:00,24.98,24.99,24.93,24.98,57479.0,24.98,24.99,24.93,24.98,57479.0
2021-07-23 12:40:00,24.97,24.99,24.93,24.95,53307.0,24.97,24.99,24.93,24.95,53307.0
2021-07-23 12:45:00,24.96,24.99,24.93,24.97,65557.0,24.96,24.99,24.93,24.97,65557.0
2021-07-23 12:50:00,24.96,24.98,24.9,24.9,107181.0,24.96,24.98,24.9,24.9,107181.0
2021-07-23 12:55:00,24.91,24.91,24.81,24.87,188731.0,24.91,24.91,24.81,24.87,188731.0
2021-07-23 13:00:00,24.87,24.93,24.85,24.93,81129.0,24.87,24.93,24.85,24.93,81129.0
2021-07-23 13:05:00,24.93,24.93,24.89,24.89,93070.0,24.93,24.93,24.89,24.89,93070.0
2021-07-23 13:10:00,24.89,24.96,24.88,24.9,74186.0,24.89,24.96,24.88,24.9,74186.0
2021-07-23 13:15:00,24.9,24.91,24.84,24.87,80684.0,24.9,24.91,24.84,24.87,80684.0
2021-07-23 13:20:00,24.87,24.9,24.84,24.88,134953.0,24.87,24.9,24.84,24.88,134953.0
2021-07-23 13:25:00,24.88,24.9,24.85,24.85,43671.0,24.88,24.9,24.85,24.85,43671.0
2021-07-23 13:30:00,24.85,24.86,24.79,24.83,132774.0,24.85,24.86,24.79,24.83,132774.0
2021-07-23 13:35:00,24.83,24.88,24.81,24.84,110572.0,24.83,24.88,24.81,24.84,110572.0
2021-07-23 13:40:00,24.84,24.87,24.83,24.84,77313.0,24.84,24.87,24.83,24.84,77313.0
2021-07-23 13:45:00,24.85,24.89,24.78,24.88,120211.0,24.85,24.89,24.78,24.88,120211.0
2021-07-23 13:50:00,24.88,24.91,24.85,24.86,83750.0,24.88,24.91,24.85,24.86,83750.0
2021-07-23 13:55:00,24.87,24.97,24.84,24.96,293857.0,24.87,24.97,24.84,24.96,293857.0
2021-07-23 14:00:00,24.96,24.98,24.92,24.97,79571.0,24.96,24.98,24.92,24.97,79571.0
2021-07-23 14:05:00,24.96,25.0,24.95,24.98,75870.0,24.96,25.0,24.95,24.98,75870.0
2021-07-23 14:10:00,24.98,25.02,24.96,24.96,67582.0,24.98,25.02,24.96,24.96,67582.0
2021-07-23 14:15:00,24.96,25.03,24.96,25.02,60263.0,24.96,25.03,24.96,25.02,60263.0
2021-07-23 14:20:00,25.01,25.05,24.98,24.99,110628.0,25.01,25.05,24.98,24.99,110628.0
2021-07-23 14:25:00,24.99,25.0,24.92,24.93,127495.0,24.99,25.0,24.92,24.93,127495.0
2021-07-23 14:30:00,24.92,24.96,24.89,24.9,116840.0,24.92,24.96,24.89,24.9,116840.0
2021-07-23 14:35:00,24.91,24.95,24.9,24.93,48941.0,24.91,24.95,24.9,24.93,48941.0
2021-07-23 14:40:00,24.93,24.93,24.87,24.91,157863.0,24.93,24.93,24.87,24.91,157863.0
2021-07-23 14:45:00,24.91,24.92,24.86,24.91,205578.0,24.91,24.92,24.86,24.91,205578.0
2021-07-23 14:50:00,24.9,24.94,24.88,24.89,127928.0,24.9,24.94,24.88,24.89,127928.0
2021-07-23 14:55:00,24.89,24.93,24.87,24.93,67525.0,24.89,24.93,24.87,24.93,67525.0
2021-07-23 15:00:00,24.92,24.93,24.89,24.91,81793.0,24.92,24.93,24.89,24.91,81793.0
2021-07-23 15:05:00,24.91,24.96,24.9,24.94,144751.0,24.91,24.96,24.9,24.94,144751.0
2021-07-23 15:10:00,24.93,24.95,24.91,24.93,116662.0,24.93,24.95,24.91,24.93,116662.0
2021-07-23 15:15:00,24.93,24.97,24.92,24.93,122303.0,24.93,24.97,24.92,24.93,122303.0
2021-07-23 15:20:00,24.92,24.95,24.88,24.89,130128.0,24.92,24.95,24.88,24.89,130128.0
2021-07-23 15:25:00,24.89,24.91,24.84,24.84,142914.0,24.89,24.91,24.84,24.84,142914.0
2021-07-23 15:30:00,24.84,24.93,24.83,24.88,191348.0,24.84,24.93,24.83,24.88,191348.0
2021-07-23 15:35:00,24.87,24.89,24.83,24.86,169208.0,24.87,24.89,24.83,24.86,169208.0
2021-07-23 15:40:00,24.86,24.89,24.82,24.86,216225.0,24.86,24.89,24.82,24.86,216225.0
2021-07-23 15:45:00,24.86,24.89,24.78,24.79,304926.0,24.86,24.89,24.78,24.79,304926.0
2021-07-23 15:50:00,24.79,24.83,24.78,24.8,364820.0,24.79,24.83,24.78,24.8,364820.0
2021-07-23 15:55:00,24.8,24.87,24.78,24.87,750841.0,24.8,24.87,24.78,24.87,750841.0
2021-07-26 09:30:00,24.61,25.33,24.6,25.29,764715.0,24.61,25.33,24.6,25.29,764715.0
2021-07-26 09:35:00,25.28,25.4,25.09,25.13,661446.0,25.28,25.4,25.09,25.13,661446.0
2021-07-26 09:40:00,25.13,25.15,24.58,24.62,709613.0,25.13,25.15,24.58,24.62,709613.0
2021-07-26 09:45:00,24.61,24.87,24.6,24.81,329454.0,24.61,24.87,24.6,24.81,329454.0
2021-07-26 09:50:00,24.8,25.12,24.76,25.12,359219.0,24.8,25.12,24.76,25.12,359219.0
2021-07-26 09:55:00,25.12,25.23,25.0,25.19,295093.0,25.12,25.23,25.0,25.19,295093.0
2021-07-26 10:00:00,25.19,25.48,25.18,25.45,349987.0,25.19,25.48,25.18,25.45,349987.0
2021-07-26 10:05:00,25.45,25.69,25.41,25.64,328721.0,25.45,25.69,25.41,25.64,328721.0
2021-07-26 10:10:00,25.63,25.81,25.59,25.75,462869.0,25.63,25.81,25.59,25.75,462869.0
2021-07-26 10:15:00,25.75,25.84,25.62,25.68,583229.0,25.75,25.84,25.62,25.68,583229.0
2021-07-26 10:20:00,25.69,25.77,25.64,25.66,239384.0,25.69,25.77,25.64,25.66,239384.0
2021-07-26 10:25:00,25.64,25.67,25.57,25.62,240148.0,25.64,25.67,25.57,25.62,240148.0
2021-07-26 10:30:00,25.62,25.69,25.49,25.57,240407.0,25.62,25.69,25.49,25.57,240407.0
2021-07-26 10:35:00,25.57,25.58,25.41,25.42,218340.0,25.57,25.58,25.41,25.42,218340.0
2021-07-26 10:40:00,25.42,25.54,25.37,25.38,154339.0,25.42,25.54,25.37,25.38,154339.0
2021-07-26 10:45:00,25.38,25.53,25.38,25.43,139111.0,25.38,25.53,25.38,25.43,139111.0
2021-07-26 10:50:00,25.43,25.54,25.41,25.5,116462.0,25.43,25.54,25.41,25.5,116462.0
2021-07-26 10:55:00,25.49,25.59,25.42,25.45,145553.0,25.49,25.59,25.42,25.45,145553.0
2021-07-26 11:00:00,25.44,25.49,25.38,25.43,87044.0,25.44,25.49,25.38,25.43,87044.0
2021-07-26 11:05:00,25.43,25.51,25.39,25.46,107186.0,25.43,25.51,25.39,25.46,107186.0
2021-07-26 11:10:00,25.46,25.49,25.43,25.48,38748.0,25.46,25.49,25.43,25.48,38748.0
2021-07-26 11:15:00,25.49,25.56,25.44,25.52,104594.0,25.49,25.56,25.44,25.52,104594.0
2021-07-26 11:20:00,25.52,25.53,25.41,25.44,61980.0,25.52,25.53,25.41,25.44,61980.0
2021-07-26 11:25:00,25.43,25.51,25.4,25.44,154992.0,25.43,25.51,25.4,25.44,154992.0
2021-07-26 11:30:00,25.45,25.56,25.44,25.52,99114.0,25.45,25.56,25.44,25.52,99114.0
2021-07-26 11:35:00,25.51,25.58,25.48,25.55,80109.0,25.51,25.58,25.48,25.55,80109.0
2021-07-26 11:40:00,25.56,25.6,25.53,25.55,72253.0,25.56,25.6,25.53,25.55,72253.0
2021-07-26 11:45:00,25.55,25.64,25.55,25.58,99322.0,25.55,25.64,25.55,25.58,99322.0
2021-07-26 11:50:00,25.58,25.6,25.5,25.54,60834.0,25.58,25.6,25.5,25.54,60834.0
2021-07-26 11:55:00,25.54,25.57,25.49,25.5,96135.0,25.54,25.57,25.49,25.5,96135.0
2021-07-26 12:00:00,25.5,25.51,25.4,25.43,108438.0,25.5,25.51,25.4,25.43,108438.0
2021-07-26 12:05:00,25.42,25.42,25.33,25.35,100462.0,25.42,25.42,25.33,25.35,100462.0
2021-07-26 12:10:00,25.36,25.36,25.31,25.33,77521.0,25.36,25.36,25.31,25.33,77521.0
2021-07-26 12:15:00,25.33,25.37,25.27,25.36,128790.0,25.33,25.37,25.27,25.36,128790.0
2021-07-26 12:20:00,25.36,25.43,25.35,25.42,126003.0,25.36,25.43,25.35,25.42,126003.0
2021-07-26 12:25:00,25.43,25.5,25.42,25.48,90785.0,25.43,25.5,25.42,25.48,90785.0
2021-07-26 12:30:00,25.48,25.49,25.45,25.45,78520.0,25.48,25.49,25.45,25.45,78520.0
2021-07-26 12:35:00,25.45,25.54,25.44,25.5,44647.0,25.45,25.54,25.44,25.5,44647.0
2021-07-26 12:40:00,25.51,25.52,25.43,25.44,51877.0,25.51,25.52,25.43,25.44,51877.0
2021-07-26 12:45:00,25.44,25.5,25.44,25.48,54175.0,25.44,25.5,25.44,25.48,54175.0
2021-07-26 12:50:00,25.49,25.5,25.43,25.45,33502.0,25.49,25.5,25.43,25.45,33502.0
2021-07-26 12:55:00,25.45,25.5,25.45,25.48,31699.0,25.45,25.5,25.45,25.48,31699.0
2021-07-26 13:00:00,25.48,25.51,25.48,25.48,54460.0,25.48,25.51,25.48,25.48,54460.0
2021-07-26 13:05:00,25.48,25.5,25.44,25.46,66749.0,25.48,25.5,25.44,25.46,66749.0
2021-07-26 13:10:00,25.46,25.46,25.26,25.28,106103.0,25.46,25.46,25.26,25.28,106103.0
2021-07-26 13:15:00,25.28,25.31,25.25,25.28,151034.0,25.28,25.31,25.25,25.28,151034.0
2021-07-26 13:20:00,25.27,25.32,25.26,25.32,122584.0,25.27,25.32,25.26,25.32,122584.0
2021-07-26 13:25:00,25.32,25.41,25.31,25.4,88794.0,25.32,25.41,25.31,25.4,88794.0
2021-07-26 13:30:00,25.39,25.4,25.31,25.34,81157.0,25.39,25.4,25.31,25.34,81157.0
2021-07-26 13:35:00,25.34,25.36,25.31,25.36,60778.0,25.34,25.36,25.31,25.36,60778.0
2021-07-26 13:40:00,25.37,25.44,25.35,25.43,95416.0,25.37,25.44,25.35,25.43,95416.0
2021-07-26 13:45:00,25.43,25.48,25.42,25.46,94073.0,25.43,25.48,25.42,25.46,94073.0
2021-07-26 13:50:00,25.46,25.46,25.43,25.44,133748.0,25.46,25.46,25.43,25.44,133748.0
2021-07-26 13:55:00,25.43,25.49,25.43,25.46,74531.0,25.43,25.49,25.43,25.46,74531.0
2021-07-26 14:00:00,25.46,25.48,25.44,25.46,75689.0,25.46,25.48,25.44,25.46,75689.0
2021-07-26 14:05:00,25.46,25.5,25.44,25.5,59899.0,25.46,25.5,25.44,25.5,59899.0
2021-07-26 14:10:00,25.5,25.52,25.48,25.5,60873.0,25.5,25.52,25.48,25.5,60873.0
2021-07-26 14:15:00,25.5,25.55,25.49,25.53,195473.0,25.5,25.55,25.49,25.53,195473.0
2021-07-26 14:20:00,25.54,25.6,25.52,25.6,231134.0,25.54,25.6,25.52,25.6,231134.0
2021-07-26 14:25:00,25.6,25.61,25.54,25.6,77927.0,25.6,25.61,25.54,25.6,77927.0
2021-07-26 14:30:00,25.6,25.63,25.59,25.63,66605.0,25.6,25.63,25.59,25.63,66605.0
2021-07-26 14:35:00,25.63,25.65,25.61,25.63,33012.0,25.63,25.65,25.61,25.63,33012.0
2021-07-26 14:40:00,25.64,25.67,25.63,25.64,105440.0,25.64,25.67,25.63,25.64,105440.0
2021-07-26 14:45:00,25.63,25.7,25.63,25.69,100870.0,25.63,25.7,25.63,25.69,100870.0
2021-07-26 14:50:00,25.69,25.69,25.64,25.65,86362.0,25.69,25.69,25.64,25.65,86362.0
2021-07-26 14:55:00,25.66,25.69,25.64,25.64,67027.0,25.66,25.69,25.64,25.64,67027.0
2021-07-26 15:00:00,25.65,25.7,25.63,25.66,75363.0,25.65,25.7,25.63,25.66,75363.0
2021-07-26 15:05:00,25.65,25.68,25.65,25.68,37571.0,25.65,25.68,25.65,25.68,37571.0
2021-07-26 15:10:00,25.67,25.74,25.66,25.74,97810.0,25.67,25.74,25.66,25.74,97810.0
2021-07-26 15:15:00,25.73,25.76,25.72,25.75,142986.0,25.73,25.76,25.72,25.75,142986.0
2021-07-26 15:20:00,25.75,25.8,25.73,25.8,136559.0,25.75,25.8,25.73,25.8,136559.0
2021-07-26 15:25:00,25.8,25.84,25.78,25.82,97762.0,25.8,25.84,25.78,25.82,97762.0
2021-07-26 15:30:00,25.83,25.83,25.77,25.82,71211.0,25.83,25.83,25.77,25.82,71211.0
2021-07-26 15:35:00,25.82,25.93,25.8,25.93,343266.0,25.82,25.93,25.8,25.93,343266.0
2021-07-26 15:40:00,25.92,26.01,25.91,26.0,375315.0,25.92,26.01,25.91,26.0,375315.0
2021-07-26 15:45:00,26.01,26.08,26.0,26.04,313687.0,26.01,26.08,26.0,26.04,313687.0
2021-07-26 15:50:00,26.04,26.09,26.0,26.05,472953.0,26.04,26.09,26.0,26.05,472953.0
2021-07-26 15:55:00,26.05,26.06,26.0,26.02,741667.0,26.05,26.06,26.0,26.02,741667.0
2021-07-27 09:30:00,25.84,26.29,25.56,26.25,748736.0,25.84,26.29,25.56,26.25,748736.0
2021-07-27 09:35:00,26.27,26.38,25.91,25.99,558254.0,26.27,26.38,25.91,25.99,558254.0
2021-07-27 09:40:00,25.99,26.2,25.91,25.95,434283.0,25.99,26.2,25.91,25.95,434283.0
2021-07-27 09:45:00,25.95,25.98,25.73,25.73,258505.0,25.95,25.98,25.73,25.73,258505.0
2021-07-27 09:50:00,25.74,25.88,25.71,25.85,199531.0,25.74,25.88,25.71,25.85,199531.0
2021-07-27 09:55:00,25.84,25.84,25.52,25.56,300613.0,25.84,25.84,25.52,25.56,300613.0
2021-07-27 10:00:00,25.56,25.63,25.48,25.51,311290.0,25.56,25.63,25.48,25.51,311290.0
2021-07-27 10:05:00,25.51,25.63,25.5,25.57,173725.0,25.51,25.63,25.5,25.57,173725.0
2021-07-27 10:10:00,25.56,25.57,25.29,25.34,456012.0,25.56,25.57,25.29,25.34,456012.0
2021-07-27 10:15:00,25.34,25.38,25.26,25.38,251758.0,25.34,25.38,25.26,25.38,251758.0
2021-07-27 10:20:00,25.38,25.48,25.34,25.35,254037.0,25.38,25.48,25.34,25.35,254037.0
2021-07-27 10:25:00,25.35,25.41,25.28,25.4,296852.0,25.35,25.41,25.28,25.4,296852.0
2021-07-27 10:30:00,25.39,25.46,25.29,25.3,208573.0,25.39,25.46,25.29,25.3,208573.0
2021-07-27 10:35:00,25.29,25.38,25.2,25.31,294190.0,25.29,25.38,25.2,25.31,294190.0
2021-07-27 10:40:00,25.3,25.36,25.26,25.29,194630.0,25.3,25.36,25.26,25.29,194630.0
2021-07-27 10:45:00,25.29,25.43,25.28,25.41,189615.0,25.29,25.43,25.28,25.41,189615.0
2021-07-27 10:50:00,25.4,25.46,25.34,25.39,149186.0,25.4,25.46,25.34,25.39,149186.0
2021-07-27 10:55:00,25.39,25.46,25.34,25.38,99785.0,25.39,25.46,25.34,25.38,99785.0
2021-07-27 11:00:00,25.38,25.5,25.36,25.43,131473.0,25.38,25.5,25.36,25.43,131473.0
2021-07-27 11:05:00,25.44,25.46,25.38,25.4,63790.0,25.44,25.46,25.38,25.4,63790.0
2021-07-27 11:10:00,25.4,25.49,25.39,25.48,70958.0,25.4,25.49,25.39,25.48,70958.0
2021-07-27 11:15:00,25.48,25.49,25.35,25.35,146226.0,25.48,25.49,25.35,25.35,146226.0
2021-07-27 11:20:00,25.35,25.38,25.28,25.33,113881.0,25.35,25.38,25.28,25.33,113881.0
2021-07-27 11:25:00,25.34,25.38,25.29,25.33,96089.0,25.34,25.38,25.29,25.33,96089.0
2021-07-27 11:30:00,25.32,25.38,25.28,25.36,103004.0,25.32,25.38,25.28,25.36,103004.0
2021-07-27 11:35:00,25.36,25.36,25.19,25.19,134198.0,25.36,25.36,25.19,25.19,134198.0
2021-07-27 11:40:00,25.18,25.31,25.15,25.2,104808.0,25.18,25.31,25.15,25.2,104808.0
2021-07-27 11:45:00,25.19,25.24,25.18,25.21,65645.0,25.19,25.24,25.18,25.21,65645.0
2021-07-27 11:50:00,25.21,25.34,25.19,25.31,99012.0,25.21,25.34,25.19,25.31,99012.0
2021-07-27 11:55:00,25.3,25.38,25.29,25.35,56688.0,25.3,25.38,25.29,25.35,56688.0
2021-07-27 12:00:00,25.35,25.35,25.24,25.26,77319.0,25.35,25.35,25.24,25.26,77319.0
2021-07-27 12:05:00,25.25,25.38,25.21,25.34,67416.0,25.25,25.38,25.21,25.34,67416.0
2021-07-27 12:10:00,25.34,25.34,25.26,25.27,38581.0,25.34,25.34,25.26,25.27,38581.0
2021-07-27 12:15:00,25.27,25.32,25.24,25.3,97625.0,25.27,25.32,25.24,25.3,97625.0
2021-07-27 12:20:00,25.29,25.35,25.27,25.33,53323.0,25.29,25.35,25.27,25.33,53323.0
2021-07-27 12:25:00,25.33,25.36,25.3,25.35,119029.0,25.33,25.36,25.3,25.35,119029.0
2021-07-27 12:30:00,25.34,25.39,25.28,25.3,66587.0,25.34,25.39,25.28,25.3,66587.0
2021-07-27 12:35:00,25.3,25.31,25.24,25.27,73537.0,25.3,25.31,25.24,25.27,73537.0
2021-07-27 12:40:00,25.28,25.36,25.25,25.36,48704.0,25.28,25.36,25.25,25.36,48704.0
2021-07-27 12:45:00,25.35,25.41,25.34,25.37,33935.0,25.35,25.41,25.34,25.37,33935.0
2021-07-27 12:50:00,25.37,25.39,25.34,25.34,28476.0,25.37,25.39,25.34,25.34,28476.0
2021-07-27 12:55:00,25.34,25.4,25.31,25.39,41637.0,25.34,25.4,25.31,25.39,41637.0
2021-07-27 13:00:00,25.39,25.42,25.37,25.37,52401.0,25.39,25.42,25.37,25.37,52401.0
2021-07-27 13:05:00,25.37,25.53,25.35,25.46,147617.0,25.37,25.53,25.35,25.46,147617.0
2021-07-27 13:10:00,25.46,25.47,25.4,25.45,62616.0,25.46,25.47,25.4,25.45,62616.0
2021-07-27 13:15:00,25.45,25.47,25.34,25.36,113653.0,25.45,25.47,25.34,25.36,113653.0
2021-07-27 13:20:00,25.35,25.43,25.35,25.38,78052.0,25.35,25.43,25.35,25.38,78052.0
2021-07-27 13:25:00,25.37,25.39,25.32,25.35,182084.0,25.37,25.39,25.32,25.35,182084.0
2021-07-27 13:30:00,25.35,25.38,25.3,25.35,65248.0,25.35,25.38,25.3,25.35,65248.0
2021-07-27 13:35:00,25.34,25.37,25.28,25.34,77581.0,25.34,25.37,25.28,25.34,77581.0
2021-07-27 13:40:00,25.33,25.39,25.32,25.34,49144.0,25.33,25.39,25.32,25.34,49144.0
2021-07-27 13:45:00,25.35,25.42,25.34,25.39,60345.0,25.35,25.42,25.34,25.39,60345.0
2021-07-27 13:50:00,25.39,25.41,25.36,25.37,45457.0,25.39,25.41,25.36,25.37,45457.0
2021-07-27 13:55:00,25.37,25.38,25.33,25.35,49092.0,25.37,25.38,25.33,25.35,49092.0
2021-07-27 14:00:00,25.35,25.37,25.3,25.36,59911.0,25.35,25.37,25.3,25.36,59911.0
2021-07-27 14:05:00,25.35,25.37,25.33,25.36,40406.0,25.35,25.37,25.33,25.36,40406.0
2021-07-27 14:10:00,25.36,25.39,25.34,25.39,42433.0,25.36,25.39,25.34,25.39,42433.0
2021-07-27 14:15:00,25.4,25.5,25.39,25.5,97122.0,25.4,25.5,25.39,25.5,97122.0
2021-07-27 14:20:00,25.5,25.5,25.45,25.48,48937.0,25.5,25.5,25.45,25.48,48937.0
2021-07-27 14:25:00,25.48,25.5,25.46,25.49,57199.0,25.48,25.5,25.46,25.49,57199.0
2021-07-27 14:30:00,25.49,25.54,25.49,25.51,103073.0,25.49,25.54,25.49,25.51,103073.0
2021-07-27 14:35:00,25.51,25.53,25.5,25.52,49334.0,25.51,25.53,25.5,25.52,49334.0
2021-07-27 14:40:00,25.52,25.54,25.45,25.48,112957.0,25.52,25.54,25.45,25.48,112957.0
2021-07-27 14:45:00,25.48,25.54,25.47,25.52,90502.0,25.48,25.54,25.47,25.52,90502.0
2021-07-27 14:50:00,25.51,25.54,25.43,25.45,119408.0,25.51,25.54,25.43,25.45,119408.0
2021-07-27 14:55:00,25.44,25.55,25.44,25.54,98062.0,25.44,25.55,25.44,25.54,98062.0
2021-07-27 15:00:00,25.55,25.63,25.55,25.59,133037.0,25.55,25.63,25.55,25.59,133037.0
2021-07-27 15:05:00,25.58,25.61,25.53,25.61,168667.0,25.58,25.61,25.53,25.61,168667.0
2021-07-27 15:10:00,25.6,25.61,25.52,25.54,70020.0,25.6,25.61,25.52,25.54,70020.0
2021-07-27 15:15:00,25.54,25.57,25.51,25.52,46488.0,25.54,25.57,25.51,25.52,46488.0
2021-07-27 15:20:00,25.52,25.55,25.5,25.54,102719.0,25.52,25.55,25.5,25.54,102719.0
2021-07-27 15:25:00,25.55,25.58,25.53,25.58,102296.0,25.55,25.58,25.53,25.58,102296.0
2021-07-27 15:30:00,25.58,25.6,25.5,25.51,101991.0,25.58,25.6,25.5,25.51,101991.0
2021-07-27 15:35:00,25.51,25.52,25.41,25.42,185879.0,25.51,25.52,25.41,25.42,185879.0
2021-07-27 15:40:00,25.42,25.43,25.38,25.41,173785.0,25.42,25.43,25.38,25.41,173785.0
2021-07-27 15:45:00,25.41,25.41,25.35,25.36,182851.0,25.41,25.41,25.35,25.36,182851.0
2021-07-27 15:50:00,25.36,25.43,25.36,25.41,235574.0,25.36,25.43,25.36,25.41,235574.0
2021-07-27 15:55:00,25.41,25.46,25.4,25.45,351932.0,25.41,25.46,25.4,25.45,351932.0
2021-07-28 09:30:00,25.92,26.14,25.74,26.03,550723.0,25.92,26.14,25.74,26.03,550723.0
2021-07-28 09:35:00,26.02,26.02,25.74,25.81,436206.0,26.02,26.02,25.74,25.81,436206.0
2021-07-28 09:40:00,25.83,25.88,25.61,25.64,385407.0,25.83,25.88,25.61,25.64,385407.0
2021-07-28 09:45:00,25.65,25.73,25.59,25.65,316448.0,25.65,25.73,25.59,25.65,316448.0
2021-07-28 09:50:00,25.65,25.66,25.32,25.33,344457.0,25.65,25.66,25.32,25.33,344457.0
2021-07-28 09:55:00,25.32,25.44,25.31,25.39,215060.0,25.32,25.44,25.31,25.39,215060.0
2021-07-28 10:00:00,25.4,25.43,25.27,25.29,279299.0,25.4,25.43,25.27,25.29,279299.0
2021-07-28 10:05:00,25.28,25.39,25.2,25.21,213069.0,25.28,25.39,25.2,25.21,213069.0
2021-07-28 10:10:00,25.21,25.23,25.05,25.1,290903.0,25.21,25.23,25.05,25.1,290903.0
2021-07-28 10:15:00,25.1,25.12,24.92,24.96,432740.0,25.1,25.12,24.92,24.96,432740.0
2021-07-28 10:20:00,24.96,25.02,24.89,24.93,254076.0,24.96,25.02,24.89,24.93,254076.0
2021-07-28 10:25:00,24.92,24.96,24.84,24.94,222647.0,24.92,24.96,24.84,24.94,222647.0
2021-07-28 10:30:00,24.94,25.01,24.82,24.95,221987.0,24.94,25.01,24.82,24.95,221987.0
2021-07-28 10:35:00,24.95,25.05,24.92,24.92,197725.0,24.95,25.05,24.92,24.92,197725.0
2021-07-28 10:40:00,24.92,25.07,24.91,24.97,137273.0,24.92,25.07,24.91,24.97,137273.0
2021-07-28 10:45:00,24.98,25.14,24.97,25.14,121921.0,24.98,25.14,24.97,25.14,121921.0
2021-07-28 10:50:00,25.14,25.17,25.11,25.15,159564.0,25.14,25.17,25.11,25.15,159564.0
2021-07-28 10:55:00,25.14,25.18,25.04,25.13,105451.0,25.14,25.18,25.04,25.13,105451.0
2021-07-28 11:00:00,25.12,25.19,25.11,25.17,114410.0,25.12,25.19,25.11,25.17,114410.0
2021-07-28 11:05:00,25.17,25.19,25.12,25.19,142973.0,25.17,25.19,25.12,25.19,142973.0
2021-07-28 11:10:00,25.19,25.38,25.18,25.37,181959.0,25.19,25.38,25.18,25.37,181959.0
2021-07-28 11:15:00,25.37,25.43,25.33,25.43,147803.0,25.37,25.43,25.33,25.43,147803.0
2021-07-28 11:20:00,25.42,25.48,25.41,25.43,117234.0,25.42,25.48,25.41,25.43,117234.0
2021-07-28 11:25:00,25.43,25.45,25.34,25.36,142156.0,25.43,25.45,25.34,25.36,142156.0
2021-07-28 11:30:00,25.36,25.45,25.35,25.43,103759.0,25.36,25.45,25.35,25.43,103759.0
2021-07-28 11:35:00,25.42,25.46,25.37,25.44,71931.0,25.42,25.46,25.37,25.44,71931.0
2021-07-28 11:40:00,25.43,25.48,25.37,25.39,231617.0,25.43,25.48,25.37,25.39,231617.0
2021-07-28 11:45:00,25.38,25.46,25.36,25.45,76135.0,25.38,25.46,25.36,25.45,76135.0
2021-07-28 11:50:00,25.46,25.54,25.45,25.5,144296.0,25.46,25.54,25.45,25.5,144296.0
2021-07-28 11:55:00,25.49,25.51,25.44,25.49,89418.0,25.49,25.51,25.44,25.49,89418.0
2021-07-28 12:00:00,25.48,25.48,25.38,25.39,54695.0,25.48,25.48,25.38,25.39,54695.0
2021-07-28 12:05:00,25.39,25.49,25.39,25.46,52925.0,25.39,25.49,25.39,25.46,52925.0
2021-07-28 12:10:00,25.46,25.49,25.43,25.44,42757.0,25.46,25.49,25.43,25.44,42757.0
2021-07-28 12:15:00,25.44,25.46,25.39,25.46,47156.0,25.44,25.46,25.39,25.46,47156.0
2021-07-28 12:20:00,25.46,25.46,25.39,25.42,29292.0,25.46,25.46,25.39,25.42,29292.0
2021-07-28 12:25:00,25.42,25.43,25.37,25.38,37065.0,25.42,25.43,25.37,25.38,37065.0
2021-07-28 12:30:00,25.38,25.4,25.36,25.37,39048.0,25.38,25.4,25.36,25.37,39048.0
2021-07-28 12:35:00,25.37,25.37,25.31,25.35,56666.0,25.37,25.37,25.31,25.35,56666.0
2021-07-28 12:40:00,25.35,25.37,25.34,25.35,30421.0,25.35,25.37,25.34,25.35,30421.0
2021-07-28 12:45:00,25.36,25.45,25.35,25.43,55849.0,25.36,25.45,25.35,25.43,55849.0
2021-07-28 12:50:00,25.43,25.46,25.37,25.38,55794.0,25.43,25.46,25.37,25.38,55794.0
2021-07-28 12:55:00,25.38,25.43,25.36,25.39,17772.0,25.38,25.43,25.36,25.39,17772.0
2021-07-28 13:00:00,25.39,25.49,25.39,25.49,42695.0,25.39,25.49,25.39,25.49,42695.0
2021-07-28 13:05:00,25.5,25.5,25.44,25.47,26245.0,25.5,25.5,25.44,25.47,26245.0
2021-07-28 13:10:00,25.48,25.5,25.47,25.49,40312.0,25.48,25.5,25.47,25.49,40312.0
2021-07-28 13:15:00,25.48,25.49,25.44,25.44,38457.0,25.48,25.49,25.44,25.44,38457.0
2021-07-28 13:20:00,25.45,25.5,25.44,25.49,29392.0,25.45,25.5,25.44,25.49,29392.0
2021-07-28 13:25:00,25.48,25.57,25.47,25.57,61915.0,25.48,25.57,25.47,25.57,61915.0
2021-07-28 13:30:00,25.57,25.58,25.53,25.55,42997.0,25.57,25.58,25.53,25.55,42997.0
2021-07-28 13:35:00,25.55,25.59,25.48,25.48,99640.0,25.55,25.59,25.48,25.48,99640.0
2021-07-28 13:40:00,25.48,25.48,25.42,25.44,21051.0,25.48,25.48,25.42,25.44,21051.0
2021-07-28 13:45:00,25.44,25.49,25.43,25.46,34986.0,25.44,25.49,25.43,25.46,34986.0
2021-07-28 13:50:00,25.47,25.48,25.4,25.4,48994.0,25.47,25.48,25.4,25.4,48994.0
2021-07-28 13:55:00,25.4,25.43,25.38,25.39,45798.0,25.4,25.43,25.38,25.39,45798.0
2021-07-28 14:00:00,25.39,25.58,25.35,25.55,104859.0,25.39,25.58,25.35,25.55,104859.0
2021-07-28 14:05:00,25.55,25.57,25.41,25.45,44188.0,25.55,25.57,25.41,25.45,44188.0
2021-07-28 14:10:00,25.45,25.48,25.41,25.48,52632.0,25.45,25.48,25.41,25.48,52632.0
2021-07-28 14:15:00,25.48,25.48,25.44,25.46,41635.0,25.48,25.48,25.44,25.46,41635.0
2021-07-28 14:20:00,25.46,25.51,25.45,25.49,34263.0,25.46,25.51,25.45,25.49,34263.0
2021-07-28 14:25:00,25.49,25.61,25.46,25.61,60221.0,25.49,25.61,25.46,25.61,60221.0
2021-07-28 14:30:00,25.61,25.7,25.6,25.69,115718.0,25.61,25.7,25.6,25.69,115718.0
2021-07-28 14:35:00,25.69,25.72,25.63,25.71,116484.0,25.69,25.72,25.63,25.71,116484.0
2021-07-28 14:40:00,25.7,25.74,25.66,25.73,120268.0,25.7,25.74,25.66,25.73,120268.0
2021-07-28 14:45:00,25.73,25.78,25.71,25.75,82394.0,25.73,25.78,25.71,25.75,82394.0
2021-07-28 14:50:00,25.76,25.84,25.68,25.72,155367.0,25.76,25.84,25.68,25.72,155367.0
2021-07-28 14:55:00,25.72,25.75,25.71,25.75,48103.0,25.72,25.75,25.71,25.75,48103.0
2021-07-28 15:00:00,25.75,25.83,25.75,25.82,88126.0,25.75,25.83,25.75,25.82,88126.0
2021-07-28 15:05:00,25.82,25.86,25.77,25.79,105989.0,25.82,25.86,25.77,25.79,105989.0
2021-07-28 15:10:00,25.78,25.79,25.73,25.75,89939.0,25.78,25.79,25.73,25.75,89939.0
2021-07-28 15:15:00,25.75,25.76,25.69,25.73,93226.0,25.75,25.76,25.69,25.73,93226.0
2021-07-28 15:20:00,25.73,25.76,25.65,25.68,113094.0,25.73,25.76,25.65,25.68,113094.0
2021-07-28 15:25:00,25.68,25.69,25.66,25.67,149465.0,25.68,25.69,25.66,25.67,149465.0
2021-07-28 15:30:00,25.67,25.69,25.64,25.65,110770.0,25.67,25.69,25.64,25.65,110770.0
2021-07-28 15:35:00,25.65,25.67,25.57,25.57,85795.0,25.65,25.67,25.57,25.57,85795.0
2021-07-28 15:40:00,25.57,25.64,25.56,25.62,125290.0,25.57,25.64,25.56,25.62,125290.0
2021-07-28 15:45:00,25.62,25.65,25.56,25.56,105823.0,25.62,25.65,25.56,25.56,105823.0
2021-07-28 15:50:00,25.57,25.61,25.56,25.57,220740.0,25.57,25.61,25.56,25.57,220740.0
2021-07-28 15:55:00,25.58,25.58,25.51,25.52,372561.0,25.58,25.58,25.51,25.52,372561.0
2021-07-29 09:30:00,25.76,25.82,25.56,25.56,455146.0,25.76,25.82,25.56,25.56,455146.0
2021-07-29 09:35:00,25.55,25.63,25.37,25.61,378619.0,25.55,25.63,25.37,25.61,378619.0
2021-07-29 09:40:00,25.62,25.74,25.53,25.54,239031.0,25.62,25.74,25.53,25.54,239031.0
2021-07-29 09:45:00,25.54,25.54,25.36,25.4,168468.0,25.54,25.54,25.36,25.4,168468.0
2021-07-29 09:50:00,25.39,25.48,25.31,25.47,166293.0,25.39,25.48,25.31,25.47,166293.0
2021-07-29 09:55:00,25.48,25.66,25.48,25.59,177058.0,25.48,25.66,25.48,25.59,177058.0
2021-07-29 10:00:00,25.59,25.59,25.44,25.46,142229.0,25.59,25.59,25.44,25.46,142229.0
2021-07-29 10:05:00,25.47,25.59,25.37,25.59,129834.0,25.47,25.59,25.37,25.59,129834.0
2021-07-29 10:10:00,25.6,25.71,25.59,25.69,162398.0,25.6,25.71,25.59,25.69,162398.0
2021-07-29 10:15:00,25.69,25.76,25.66,25.7,206252.0,25.69,25.76,25.66,25.7,206252.0
2021-07-29 10:20:00,25.71,25.74,25.6,25.63,106111.0,25.71,25.74,25.6,25.63,106111.0
2021-07-29 10:25:00,25.63,25.71,25.54,25.59,159747.0,25.63,25.71,25.54,25.59,159747.0
2021-07-29 10:30:00,25.6,25.72,25.57,25.71,108524.0,25.6,25.72,25.57,25.71,108524.0
2021-07-29 10:35:00,25.72,25.76,25.6,25.64,117008.0,25.72,25.76,25.6,25.64,117008.0
2021-07-29 10:40:00,25.64,25.72,25.62,25.66,76983.0,25.64,25.72,25.62,25.66,76983.0
2021-07-29 10:45:00,25.66,25.66,25.6,25.63,73706.0,25.66,25.66,25.6,25.63,73706.0
2021-07-29 10:50:00,25.62,25.71,25.59,25.7,86531.0,25.62,25.71,25.59,25.7,86531.0
2021-07-29 10:55:00,25.7,25.72,25.64,25.7,77909.0,25.7,25.72,25.64,25.7,77909.0
2021-07-29 11:00:00,25.71,25.86,25.71,25.86,177113.0,25.71,25.86,25.71,25.86,177113.0
2021-07-29 11:05:00,25.87,25.96,25.86,25.92,185401.0,25.87,25.96,25.86,25.92,185401.0
2021-07-29 11:10:00,25.93,25.99,25.89,25.94,156621.0,25.93,25.99,25.89,25.94,156621.0
2021-07-29 11:15:00,25.94,25.97,25.87,25.92,130976.0,25.94,25.97,25.87,25.92,130976.0
2021-07-29 11:20:00,25.91,25.97,25.88,25.96,90490.0,25.91,25.97,25.88,25.96,90490.0
2021-07-29 11:25:00,25.97,25.99,25.9,25.95,102056.0,25.97,25.99,25.9,25.95,102056.0
2021-07-29 11:30:00,25.95,26.02,25.93,25.94,134964.0,25.95,26.02,25.93,25.94,134964.0
2021-07-29 11:35:00,25.94,25.95,25.88,25.9,114816.0,25.94,25.95,25.88,25.9,114816.0
2021-07-29 11:40:00,25.9,25.96,25.88,25.95,285677.0,25.9,25.96,25.88,25.95,285677.0
2021-07-29 11:45:00,25.95,25.96,25.89,25.94,59733.0,25.95,25.96,25.89,25.94,59733.0
2021-07-29 11:50:00,25.94,25.94,25.87,25.88,63561.0,25.94,25.94,25.87,25.88,63561.0
2021-07-29 11:55:00,25.88,25.96,25.88,25.95,71293.0,25.88,25.96,25.88,25.95,71293.0
2021-07-29 12:00:00,25.95,25.99,25.93,25.96,62975.0,25.95,25.99,25.93,25.96,62975.0
2021-07-29 12:05:00,25.96,26.02,25.93,26.01,95921.0,25.96,26.02,25.93,26.01,95921.0
2021-07-29 12:10:00,26.02,26.02,25.96,25.99,39593.0,26.02,26.02,25.96,25.99,39593.0
2021-07-29 12:15:00,25.99,26.02,25.97,26.01,75855.0,25.99,26.02,25.97,26.01,75855.0
2021-07-29 12:20:00,26.01,26.02,25.95,25.95,82899.0,26.01,26.02,25.95,25.95,82899.0
2021-07-29 12:25:00,25.96,25.99,25.93,25.94,49396.0,25.96,25.99,25.93,25.94,49396.0
2021-07-29 12:30:00,25.94,25.98,25.94,25.95,45904.0,25.94,25.98,25.94,25.95,45904.0
2021-07-29 12:35:00,25.96,25.99,25.95,25.98,52346.0,25.96,25.99,25.95,25.98,52346.0
2021-07-29 12:40:00,25.98,25.99,25.88,25.89,102446.0,25.98,25.99,25.88,25.89,102446.0
2021-07-29 12:45:00,25.9,25.9,25.83,25.89,120877.0,25.9,25.9,25.83,25.89,120877.0
2021-07-29 12:50:00,25.89,25.9,25.83,25.85,29801.0,25.89,25.9,25.83,25.85,29801.0
2021-07-29 12:55:00,25.86,25.91,25.85,25.91,65208.0,25.86,25.91,25.85,25.91,65208.0
2021-07-29 13:00:00,25.92,25.94,25.88,25.93,52124.0,25.92,25.94,25.88,25.93,52124.0
2021-07-29 13:05:00,25.93,25.95,25.88,25.89,78520.0,25.93,25.95,25.88,25.89,78520.0
2021-07-29 13:10:00,25.89,25.9,25.86,25.87,91212.0,25.89,25.9,25.86,25.87,91212.0
2021-07-29 13:15:00,25.88,25.92,25.85,25.85,127328.0,25.88,25.92,25.85,25.85,127328.0
2021-07-29 13:20:00,25.85,25.91,25.83,25.89,119402.0,25.85,25.91,25.83,25.89,119402.0
2021-07-29 13:25:00,25.89,25.9,25.86,25.9,63641.0,25.89,25.9,25.86,25.9,63641.0
2021-07-29 13:30:00,25.89,25.89,25.86,25.86,21183.0,25.89,25.89,25.86,25.86,21183.0
2021-07-29 13:35:00,25.87,25.87,25.78,25.8,66528.0,25.87,25.87,25.78,25.8,66528.0
2021-07-29 13:40:00,25.8,25.82,25.78,25.79,59751.0,25.8,25.82,25.78,25.79,59751.0
2021-07-29 13:45:00,25.79,25.8,25.75,25.76,178339.0,25.79,25.8,25.75,25.76,178339.0
2021-07-29 13:50:00,25.76,25.78,25.73,25.77,43658.0,25.76,25.78,25.73,25.77,43658.0
2021-07-29 13:55:00,25.77,25.84,25.77,25.79,52089.0,25.77,25.84,25.77,25.79,52089.0
2021-07-29 14:00:00,25.79,25.79,25.74,25.74,51568.0,25.79,25.79,25.74,25.74,51568.0
2021-07-29 14:05:00,25.75,25.78,25.72,25.75,44348.0,25.75,25.78,25.72,25.75,44348.0
2021-07-29 14:10:00,25.75,25.75,25.67,25.68,60656.0,25.75,25.75,25.67,25.68,60656.0
2021-07-29 14:15:00,25.69,25.69,25.6,25.62,62798.0,25.69,25.69,25.6,25.62,62798.0
2021-07-29 14:20:00,25.62,25.62,25.54,25.58,110571.0,25.62,25.62,25.54,25.58,110571.0
2021-07-29 14:25:00,25.59,25.59,25.54,25.57,90224.0,25.59,25.59,25.54,25.57,90224.0
2021-07-29 14:30:00,25.57,25.58,25.5,25.51,90886.0,25.57,25.58,25.5,25.51,90886.0
2021-07-29 14:35:00,25.51,25.52,25.4,25.41,189041.0,25.51,25.52,25.4,25.41,189041.0
2021-07-29 14:40:00,25.41,25.49,25.38,25.44,134539.0,25.41,25.49,25.38,25.44,134539.0
2021-07-29 14:45:00,25.44,25.5,25.42,25.47,79809.0,25.44,25.5,25.42,25.47,79809.0
2021-07-29 14:50:00,25.47,25.48,25.43,25.44,40884.0,25.47,25.48,25.43,25.44,40884.0
2021-07-29 14:55:00,25.45,25.52,25.44,25.51,112457.0,25.45,25.52,25.44,25.51,112457.0
2021-07-29 15:00:00,25.51,25.52,25.42,25.43,82634.0,25.51,25.52,25.42,25.43,82634.0
2021-07-29 15:05:00,25.43,25.45,25.41,25.45,61447.0,25.43,25.45,25.41,25.45,61447.0
2021-07-29 15:10:00,25.44,25.44,25.37,25.39,80885.0,25.44,25.44,25.37,25.39,80885.0
2021-07-29 15:15:00,25.39,25.42,25.36,25.39,49203.0,25.39,25.42,25.36,25.39,49203.0
2021-07-29 15:20:00,25.4,25.41,25.36,25.37,46764.0,25.4,25.41,25.36,25.37,46764.0
2021-07-29 15:25:00,25.37,25.39,25.33,25.34,66800.0,25.37,25.39,25.33,25.34,66800.0
2021-07-29 15:30:00,25.32,25.38,25.32,25.35,80854.0,25.32,25.38,25.32,25.35,80854.0
2021-07-29 15:35:00,25.35,25.38,25.33,25.37,71453.0,25.35,25.38,25.33,25.37,71453.0
2021-07-29 15:40:00,25.37,25.41,25.35,25.41,47025.0,25.37,25.41,25.35,25.41,47025.0
2021-07-29 15:45:00,25.41,25.42,25.36,25.36,92982.0,25.41,25.42,25.36,25.36,92982.0
2021-07-29 15:50:00,25.36,25.4,25.34,25.35,206475.0,25.36,25.4,25.34,25.35,206475.0
2021-07-29 15:55:00,25.35,25.35,25.29,25.3,260949.0,25.35,25.35,25.29,25.3,260949.0
2021-07-30 09:30:00,24.85,24.94,24.55,24.78,713858.0,24.85,24.94,24.55,24.78,713858.0
2021-07-30 09:35:00,24.79,24.87,24.66,24.81,384851.0,24.79,24.87,24.66,24.81,384851.0
2021-07-30 09:40:00,24.82,24.9,24.71,24.85,194134.0,24.82,24.9,24.71,24.85,194134.0
2021-07-30 09:45:00,24.84,24.93,24.75,24.93,260591.0,24.84,24.93,24.75,24.93,260591.0
2021-07-30 09:50:00,24.93,24.98,24.86,24.94,201312.0,24.93,24.98,24.86,24.94,201312.0
2021-07-30 09:55:00,24.95,25.06,24.9,25.0,194680.0,24.95,25.06,24.9,25.0,194680.0
2021-07-30 10:00:00,24.99,25.14,24.99,25.13,179963.0,24.99,25.14,24.99,25.13,179963.0
2021-07-30 10:05:00,25.12,25.22,25.09,25.21,452844.0,25.12,25.22,25.09,25.21,452844.0
2021-07-30 10:10:00,25.2,25.25,25.08,25.14,215586.0,25.2,25.25,25.08,25.14,215586.0
2021-07-30 10:15:00,25.15,25.15,24.92,24.92,190614.0,25.15,25.15,24.92,24.92,190614.0
2021-07-30 10:20:00,24.93,24.98,24.87,24.89,130914.0,24.93,24.98,24.87,24.89,130914.0
2021-07-30 10:25:00,24.9,24.91,24.8,24.82,218650.0,24.9,24.91,24.8,24.82,218650.0
2021-07-30 10:30:00,24.82,24.94,24.82,24.88,178157.0,24.82,24.94,24.82,24.88,178157.0
2021-07-30 10:35:00,24.89,24.89,24.77,24.82,171143.0,24.89,24.89,24.77,24.82,171143.0
2021-07-30 10:40:00,24.81,24.83,24.65,24.67,202052.0,24.81,24.83,24.65,24.67,202052.0
2021-07-30 10:45:00,24.66,24.7,24.56,24.57,204072.0,24.66,24.7,24.56,24.57,204072.0
2021-07-30 10:50:00,24.57,24.6,24.48,24.53,338825.0,24.57,24.6,24.48,24.53,338825.0
2021-07-30 10:55:00,24.53,24.65,24.51,24.55,186509.0,24.53,24.65,24.51,24.55,186509.0
2021-07-30 11:00:00,24.55,24.63,24.53,24.61,208348.0,24.55,24.63,24.53,24.61,208348.0
2021-07-30 11:05:00,24.61,24.7,24.59,24.69,148933.0,24.61,24.7,24.59,24.69,148933.0
2021-07-30 11:10:00,24.69,24.73,24.61,24.63,137917.0,24.69,24.73,24.61,24.63,137917.0
2021-07-30 11:15:00,24.62,24.63,24.56,24.6,112940.0,24.62,24.63,24.56,24.6,112940.0
2021-07-30 11:20:00,24.6,24.63,24.5,24.51,186505.0,24.6,24.63,24.5,24.51,186505.0
2021-07-30 11:25:00,24.51,24.51,24.37,24.4,247016.0,24.51,24.51,24.37,24.4,247016.0
2021-07-30 11:30:00,24.41,24.41,24.34,24.4,251013.0,24.41,24.41,24.34,24.4,251013.0
2021-07-30 11:35:00,24.41,24.42,24.28,24.31,249813.0,24.41,24.42,24.28,24.31,249813.0
2021-07-30 11:40:00,24.31,24.43,24.27,24.42,155331.0,24.31,24.43,24.27,24.42,155331.0
2021-07-30 11:45:00,24.42,24.46,24.37,24.38,307102.0,24.42,24.46,24.37,24.38,307102.0
2021-07-30 11:50:00,24.39,24.42,24.35,24.38,103939.0,24.39,24.42,24.35,24.38,103939.0
2021-07-30 11:55:00,24.38,24.42,24.33,24.4,93495.0,24.38,24.42,24.33,24.4,93495.0
2021-07-30 12:00:00,24.4,24.44,24.36,24.41,96856.0,24.4,24.44,24.36,24.41,96856.0
2021-07-30 12:05:00,24.4,24.44,24.34,24.43,90354.0,24.4,24.44,24.34,24.43,90354.0
2021-07-30 12:10:00,24.43,24.44,24.36,24.36,92790.0,24.43,24.44,24.36,24.36,92790.0
2021-07-30 12:15:00,24.37,24.41,24.3,24.31,126847.0,24.37,24.41,24.3,24.31,126847.0
2021-07-30 12:20:00,24.31,24.32,24.18,24.22,347138.0,24.31,24.32,24.18,24.22,347138.0
2021-07-30 12:25:00,24.23,24.24,24.17,24.18,169394.0,24.23,24.24,24.17,24.18,169394.0
2021-07-30 12:30:00,24.18,24.26,24.17,24.21,184708.0,24.18,24.26,24.17,24.21,184708.0
2021-07-30 12:35:00,24.21,24.29,24.18,24.29,147511.0,24.21,24.29,24.18,24.29,147511.0
2021-07-30 12:40:00,24.28,24.29,24.25,24.27,82565.0,24.28,24.29,24.25,24.27,82565.0
2021-07-30 12:45:00,24.27,24.28,24.23,24.23,95795.0,24.27,24.28,24.23,24.23,95795.0
2021-07-30 12:50:00,24.23,24.24,24.17,24.17,97588.0,24.23,24.24,24.17,24.17,97588.0
2021-07-30 12:55:00,24.18,24.18,24.01,24.05,253691.0,24.18,24.18,24.01,24.05,253691.0
2021-07-30 13:00:00,24.05,24.06,23.98,24.01,416341.0,24.05,24.06,23.98,24.01,416341.0
2021-07-30 13:05:00,24.01,24.07,23.99,24.05,144481.0,24.01,24.07,23.99,24.05,144481.0
2021-07-30 13:10:00,24.05,24.07,24.01,24.07,99078.0,24.05,24.07,24.01,24.07,99078.0
2021-07-30 13:15:00,24.07,24.09,24.04,24.05,104144.0,24.07,24.09,24.04,24.05,104144.0
2021-07-30 13:20:00,24.06,24.1,24.03,24.1,90078.0,24.06,24.1,24.03,24.1,90078.0
2021-07-30 13:25:00,24.1,24.15,24.08,24.13,118164.0,24.1,24.15,24.08,24.13,118164.0
2021-07-30 13:30:00,24.14,24.18,24.11,24.18,79822.0,24.14,24.18,24.11,24.18,79822.0
2021-07-30 13:35:00,24.18,24.21,24.17,24.18,77468.0,24.18,24.21,24.17,24.18,77468.0
2021-07-30 13:40:00,24.18,24.2,24.13,24.15,66474.0,24.18,24.2,24.13,24.15,66474.0
2021-07-30 13:45:00,24.15,24.15,24.09,24.11,73620.0,24.15,24.15,24.09,24.11,73620.0
2021-07-30 13:50:00,24.12,24.12,24.08,24.1,46489.0,24.12,24.12,24.08,24.1,46489.0
2021-07-30 13:55:00,24.09,24.11,24.08,24.09,71294.0,24.09,24.11,24.08,24.09,71294.0
2021-07-30 14:00:00,24.1,24.1,24.03,24.04,98371.0,24.1,24.1,24.03,24.04,98371.0
2021-07-30 14:05:00,24.04,24.11,24.01,24.11,78552.0,24.04,24.11,24.01,24.11,78552.0
2021-07-30 14:10:00,24.11,24.12,24.05,24.08,46835.0,24.11,24.12,24.05,24.08,46835.0
2021-07-30 14:15:00,24.08,24.14,24.07,24.12,88251.0,24.08,24.14,24.07,24.12,88251.0
2021-07-30 14:20:00,24.12,24.15,24.06,24.07,96599.0,24.12,24.15,24.06,24.07,96599.0
2021-07-30 14:25:00,24.07,24.07,23.97,23.97,144222.0,24.07,24.07,23.97,23.97,144222.0
2021-07-30 14:30:00,23.97,23.99,23.92,23.93,174662.0,23.97,23.99,23.92,23.93,174662.0
2021-07-30 14:35:00,23.93,23.99,23.92,23.96,110649.0,23.93,23.99,23.92,23.96,110649.0
2021-07-30 14:40:00,23.96,24.03,23.95,24.01,82799.0,23.96,24.03,23.95,24.01,82799.0
2021-07-30 14:45:00,24.01,24.04,24.01,24.02,89810.0,24.01,24.04,24.01,24.02,89810.0
2021-07-30 14:50:00,24.02,24.07,23.97,24.0,172670.0,24.02,24.07,23.97,24.0,172670.0
2021-07-30 14:55:00,23.99,24.0,23.93,23.96,161863.0,23.99,24.0,23.93,23.96,161863.0
2021-07-30 15:00:00,23.96,24.1,23.96,24.09,83271.0,23.96,24.1,23.96,24.09,83271.0
2021-07-30 15:05:00,24.1,24.1,24.04,24.04,80644.0,24.1,24.1,24.04,24.04,80644.0
2021-07-30 15:10:00,24.04,24.08,24.03,24.04,208794.0,24.04,24.08,24.03,24.04,208794.0
2021-07-30 15:15:00,24.04,24.05,23.98,23.99,102055.0,24.04,24.05,23.98,23.99,102055.0
2021-07-30 15:20:00,23.99,24.02,23.9,23.91,165604.0,23.99,24.02,23.9,23.91,165604.0
2021-07-30 15:25:00,23.91,23.95,23.87,23.95,166070.0,23.91,23.95,23.87,23.95,166070.0
2021-07-30 15:30:00,23.95,23.96,23.88,23.91,129263.0,23.95,23.96,23.88,23.91,129263.0
2021-07-30 15:35:00,23.9,23.93,23.89,23.92,134574.0,23.9,23.93,23.89,23.92,134574.0
2021-07-30 15:40:00,23.92,23.94,23.9,23.91,143837.0,23.92,23.94,23.9,23.91,143837.0
2021-07-30 15:45:00,23.91,23.99,23.9,23.96,270077.0,23.91,23.99,23.9,23.96,270077.0
2021-07-30 15:50:00,23.97,24.05,23.96,24.03,328707.0,23.97,24.05,23.96,24.03,328707.0
2021-07-30 15:55:00,24.03,24.05,24.01,24.04,649979.0,24.03,24.05,24.01,24.04,649979.0
2021-08-02 09:30:00,24.06,24.1,23.8,23.98,794897.0,24.06,24.1,23.8,23.98,794897.0
2021-08-02 09:35:00,23.99,24.45,23.96,24.36,691276.0,23.99,24.45,23.96,24.36,691276.0
2021-08-02 09:40:00,24.35,24.66,24.33,24.63,389603.0,24.35,24.66,24.33,24.63,389603.0
2021-08-02 09:45:00,24.62,24.92,24.62,24.86,608951.0,24.62,24.92,24.62,24.86,608951.0
2021-08-02 09:50:00,24.85,24.9,24.63,24.69,561625.0,24.85,24.9,24.63,24.69,561625.0
2021-08-02 09:55:00,24.68,24.83,24.63,24.76,340257.0,24.68,24.83,24.63,24.76,340257.0
2021-08-02 10:00:00,24.75,24.88,24.62,24.65,369314.0,24.75,24.88,24.62,24.65,369314.0
2021-08-02 10:05:00,24.66,24.74,24.6,24.63,254905.0,24.66,24.74,24.6,24.63,254905.0
2021-08-02 10:10:00,24.63,24.73,24.57,24.6,229391.0,24.63,24.73,24.57,24.6,229391.0
2021-08-02 10:15:00,24.6,24.62,24.42,24.48,294952.0,24.6,24.62,24.42,24.48,294952.0
2021-08-02 10:20:00,24.48,24.48,24.31,24.33,395308.0,24.48,24.48,24.31,24.33,395308.0
2021-08-02 10:25:00,24.33,24.48,24.28,24.31,232805.0,24.33,24.48,24.28,24.31,232805.0
2021-08-02 10:30:00,24.31,24.47,24.27,24.45,140224.0,24.31,24.47,24.27,24.45,140224.0
2021-08-02 10:35:00,24.46,24.49,24.3,24.35,141821.0,24.46,24.49,24.3,24.35,141821.0
2021-08-02 10:40:00,24.34,24.34,24.19,24.2,199152.0,24.34,24.34,24.19,24.2,199152.0
2021-08-02 10:45:00,24.21,24.26,24.13,24.14,121185.0,24.21,24.26,24.13,24.14,121185.0
2021-08-02 10:50:00,24.13,24.22,24.12,24.16,154770.0,24.13,24.22,24.12,24.16,154770.0
2021-08-02 10:55:00,24.15,24.15,24.04,24.07,162912.0,24.15,24.15,24.04,24.07,162912.0
2021-08-02 11:00:00,24.06,24.21,24.05,24.21,155759.0,24.06,24.21,24.05,24.21,155759.0
2021-08-02 11:05:00,24.21,24.22,24.12,24.17,97114.0,24.21,24.22,24.12,24.17,97114.0
2021-08-02 11:10:00,24.15,24.2,24.1,24.15,58711.0,24.15,24.2,24.1,24.15,58711.0
2021-08-02 11:15:00,24.14,24.15,23.99,24.01,209796.0,24.14,24.15,23.99,24.01,209796.0
2021-08-02 11:20:00,24.01,24.07,24.0,24.04,179053.0,24.01,24.07,24.0,24.04,179053.0
2021-08-02 11:25:00,24.05,24.1,24.01,24.06,264051.0,24.05,24.1,24.01,24.06,264051.0
2021-08-02 11:30:00,24.07,24.1,24.01,24.06,88881.0,24.07,24.1,24.01,24.06,88881.0
2021-08-02 11:35:00,24.07,24.09,24.0,24.06,164239.0,24.07,24.09,24.0,24.06,164239.0
2021-08-02 11:40:00,24.07,24.08,23.94,23.98,215650.0,24.07,24.08,23.94,23.98,215650.0
2021-08-02 11:45:00,23.98,24.08,23.97,24.06,97589.0,23.98,24.08,23.97,24.06,97589.0
2021-08-02 11:50:00,24.06,24.06,23.98,24.02,76241.0,24.06,24.06,23.98,24.02,76241.0
2021-08-02 11:55:00,24.02,24.04,23.88,23.89,145971.0,24.02,24.04,23.88,23.89,145971.0
2021-08-02 12:00:00,23.89,23.97,23.84,23.95,180457.0,23.89,23.97,23.84,23.95,180457.0
2021-08-02 12:05:00,23.95,23.95,23.84,23.88,130415.0,23.95,23.95,23.84,23.88,130415.0
2021-08-02 12:10:00,23.87,23.89,23.83,23.87,107705.0,23.87,23.89,23.83,23.87,107705.0
2021-08-02 12:15:00,23.87,23.96,23.86,23.96,101040.0,23.87,23.96,23.86,23.96,101040.0
2021-08-02 12:20:00,23.95,23.96,23.88,23.93,81596.0,23.95,23.96,23.88,23.93,81596.0
2021-08-02 12:25:00,23.93,23.95,23.86,23.93,71857.0,23.93,23.95,23.86,23.93,71857.0
2021-08-02 12:30:00,23.94,23.99,23.93,23.97,78320.0,23.94,23.99,23.93,23.97,78320.0
2021-08-02 12:35:00,23.96,24.04,23.93,24.03,89407.0,23.96,24.04,23.93,24.03,89407.0
2021-08-02 12:40:00,24.03,24.05,23.95,23.98,125917.0,24.03,24.05,23.95,23.98,125917.0
2021-08-02 12:45:00,23.98,24.0,23.96,23.98,58754.0,23.98,24.0,23.96,23.98,58754.0
2021-08-02 12:50:00,23.97,23.99,23.95,23.97,46729.0,23.97,23.99,23.95,23.97,46729.0
2021-08-02 12:55:00,23.97,23.98,23.93,23.96,72690.0,23.97,23.98,23.93,23.96,72690.0
2021-08-02 13:00:00,23.97,24.02,23.89,23.9,99982.0,23.97,24.02,23.89,23.9,99982.0
2021-08-02 13:05:00,23.9,23.91,23.87,23.89,67350.0,23.9,23.91,23.87,23.89,67350.0
2021-08-02 13:10:00,23.89,23.98,23.88,23.95,61522.0,23.89,23.98,23.88,23.95,61522.0
2021-08-02 13:15:00,23.95,23.95,23.87,23.95,84560.0,23.95,23.95,23.87,23.95,84560.0
2021-08-02 13:20:00,23.95,23.95,23.9,23.91,45668.0,23.95,23.95,23.9,23.91,45668.0
2021-08-02 13:25:00,23.91,23.94,23.87,23.88,51687.0,23.91,23.94,23.87,23.88,51687.0
2021-08-02 13:30:00,23.89,23.96,23.85,23.96,64330.0,23.89,23.96,23.85,23.96,64330.0
2021-08-02 13:35:00,23.96,23.97,23.93,23.96,56113.0,23.96,23.97,23.93,23.96,56113.0
2021-08-02 13:40:00,23.95,24.0,23.91,23.91,71801.0,23.95,24.0,23.91,23.91,71801.0
2021-08-02 13:45:00,23.92,23.94,23.87,23.92,178676.0,23.92,23.94,23.87,23.92,178676.0
2021-08-02 13:50:00,23.92,23.92,23.85,23.86,48010.0,23.92,23.92,23.85,23.86,48010.0
2021-08-02 13:55:00,23.86,23.92,23.85,23.89,54860.0,23.86,23.92,23.85,23.89,54860.0
2021-08-02 14:00:00,23.89,23.9,23.85,23.85,80625.0,23.89,23.9,23.85,23.85,80625.0
2021-08-02 14:05:00,23.86,23.97,23.86,23.96,189177.0,23.86,23.97,23.86,23.96,189177.0
2021-08-02 14:10:00,23.95,24.05,23.94,24.04,118964.0,23.95,24.05,23.94,24.04,118964.0
2021-08-02 14:15:00,24.05,24.14,24.04,24.13,221057.0,24.05,24.14,24.04,24.13,221057.0
2021-08-02 14:20:00,24.14,24.16,24.08,24.08,136188.0,24.14,24.16,24.08,24.08,136188.0
2021-08-02 14:25:00,24.08,24.14,24.06,24.07,88822.0,24.08,24.14,24.06,24.07,88822.0
2021-08-02 14:30:00,24.08,24.12,24.07,24.12,62916.0,24.08,24.12,24.07,24.12,62916.0
2021-08-02 14:35:00,24.12,24.14,24.08,24.09,51171.0,24.12,24.14,24.08,24.09,51171.0
2021-08-02 14:40:00,24.1,24.12,24.05,24.08,81165.0,24.1,24.12,24.05,24.08,81165.0
2021-08-02 14:45:00,24.07,24.08,24.02,24.03,107447.0,24.07,24.08,24.02,24.03,107447.0
2021-08-02 14:50:00,24.04,24.05,24.02,24.02,58736.0,24.04,24.05,24.02,24.02,58736.0
2021-08-02 14:55:00,24.02,24.02,23.96,24.0,62724.0,24.02,24.02,23.96,24.0,62724.0
2021-08-02 15:00:00,24.0,24.02,23.98,23.98,56984.0,24.0,24.02,23.98,23.98,56984.0
2021-08-02 15:05:00,23.98,24.04,23.91,23.92,97734.0,23.98,24.04,23.91,23.92,97734.0
2021-08-02 15:10:00,23.92,23.95,23.89,23.89,60490.0,23.92,23.95,23.89,23.89,60490.0
2021-08-02 15:15:00,23.89,23.92,23.88,23.89,58571.0,23.89,23.92,23.88,23.89,58571.0
2021-08-02 15:20:00,23.89,23.9,23.85,23.86,76438.0,23.89,23.9,23.85,23.86,76438.0
2021-08-02 15:25:00,23.86,23.86,23.75,23.76,201945.0,23.86,23.86,23.75,23.76,201945.0
2021-08-02 15:30:00,23.76,23.78,23.71,23.73,137199.0,23.76,23.78,23.71,23.73,137199.0
2021-08-02 15:35:00,23.74,23.75,23.67,23.67,112589.0,23.74,23.75,23.67,23.67,112589.0
2021-08-02 15:40:00,23.67,23.68,23.62,23.63,190357.0,23.67,23.68,23.62,23.63,190357.0
2021-08-02 15:45:00,23.62,23.63,23.56,23.56,174033.0,23.62,23.63,23.56,23.56,174033.0
2021-08-02 15:50:00,23.56,23.62,23.51,23.54,330263.0,23.56,23.62,23.51,23.54,330263.0
2021-08-02 15:55:00,23.53,23.6,23.51,23.58,437816.0,23.53,23.6,23.51,23.58,437816.0
2021-08-03 09:30:00,23.66,23.71,23.16,23.17,795462.0,23.66,23.71,23.16,23.17,795462.0
2021-08-03 09:35:00,23.17,23.25,22.96,23.03,627821.0,23.17,23.25,22.96,23.03,627821.0
2021-08-03 09:40:00,23.04,23.08,22.8,22.81,467499.0,23.04,23.08,22.8,22.81,467499.0
2021-08-03 09:45:00,22.81,22.81,22.51,22.53,911208.0,22.81,22.81,22.51,22.53,911208.0
2021-08-03 09:50:00,22.54,22.81,22.51,22.79,617658.0,22.54,22.81,22.51,22.79,617658.0
2021-08-03 09:55:00,22.8,22.97,22.71,22.85,350516.0,22.8,22.97,22.71,22.85,350516.0
2021-08-03 10:00:00,22.84,22.93,22.73,22.79,557214.0,22.84,22.93,22.73,22.79,557214.0
2021-08-03 10:05:00,22.79,22.8,22.61,22.62,322505.0,22.79,22.8,22.61,22.62,322505.0
2021-08-03 10:10:00,22.62,22.84,22.56,22.74,600330.0,22.62,22.84,22.56,22.74,600330.0
2021-08-03 10:15:00,22.74,22.88,22.74,22.8,207331.0,22.74,22.88,22.74,22.8,207331.0
2021-08-03 10:20:00,22.79,22.81,22.69,22.71,203209.0,22.79,22.81,22.69,22.71,203209.0
2021-08-03 10:25:00,22.7,22.87,22.67,22.81,274612.0,22.7,22.87,22.67,22.81,274612.0
2021-08-03 10:30:00,22.8,22.85,22.59,22.59,378028.0,22.8,22.85,22.59,22.59,378028.0
2021-08-03 10:35:00,22.59,22.73,22.58,22.71,205952.0,22.59,22.73,22.58,22.71,205952.0
2021-08-03 10:40:00,22.71,22.79,22.69,22.76,179188.0,22.71,22.79,22.69,22.76,179188.0
2021-08-03 10:45:00,22.76,23.01,22.72,22.97,378575.0,22.76,23.01,22.72,22.97,378575.0
2021-08-03 10:50:00,22.98,23.03,22.79,22.8,177789.0,22.98,23.03,22.79,22.8,177789.0
2021-08-03 10:55:00,22.79,22.81,22.64,22.65,177395.0,22.79,22.81,22.64,22.65,177395.0
2021-08-03 11:00:00,22.64,22.76,22.64,22.69,196880.0,22.64,22.76,22.64,22.69,196880.0
2021-08-03 11:05:00,22.69,22.84,22.66,22.81,200683.0,22.69,22.84,22.66,22.81,200683.0
2021-08-03 11:10:00,22.82,22.88,22.76,22.87,128996.0,22.82,22.88,22.76,22.87,128996.0
2021-08-03 11:15:00,22.87,22.88,22.81,22.83,126617.0,22.87,22.88,22.81,22.83,126617.0
2021-08-03 11:20:00,22.84,22.87,22.78,22.86,117482.0,22.84,22.87,22.78,22.86,117482.0
2021-08-03 11:25:00,22.85,22.93,22.85,22.92,176913.0,22.85,22.93,22.85,22.92,176913.0
2021-08-03 11:30:00,22.93,23.03,22.91,22.98,164831.0,22.93,23.03,22.91,22.98,164831.0
2021-08-03 11:35:00,22.98,23.14,22.97,23.12,221476.0,22.98,23.14,22.97,23.12,221476.0
2021-08-03 11:40:00,23.12,23.16,23.07,23.14,261604.0,23.12,23.16,23.07,23.14,261604.0
2021-08-03 11:45:00,23.14,23.18,23.03,23.03,205292.0,23.14,23.18,23.03,23.03,205292.0
2021-08-03 11:50:00,23.03,23.06,22.93,23.0,103265.0,23.03,23.06,22.93,23.0,103265.0
2021-08-03 11:55:00,23.0,23.02,22.91,22.96,94639.0,23.0,23.02,22.91,22.96,94639.0
2021-08-03 12:00:00,22.95,22.98,22.91,22.96,86270.0,22.95,22.98,22.91,22.96,86270.0
2021-08-03 12:05:00,22.96,23.03,22.92,22.96,138043.0,22.96,23.03,22.92,22.96,138043.0
2021-08-03 12:10:00,22.96,23.02,22.94,23.02,53293.0,22.96,23.02,22.94,23.02,53293.0
2021-08-03 12:15:00,23.02,23.08,23.0,23.01,70641.0,23.02,23.08,23.0,23.01,70641.0
2021-08-03 12:20:00,23.01,23.01,22.93,22.94,62734.0,23.01,23.01,22.93,22.94,62734.0
2021-08-03 12:25:00,22.94,23.0,22.93,22.96,71133.0,22.94,23.0,22.93,22.96,71133.0
2021-08-03 12:30:00,22.96,22.96,22.84,22.86,134059.0,22.96,22.96,22.84,22.86,134059.0
2021-08-03 12:35:00,22.86,22.92,22.85,22.92,79861.0,22.86,22.92,22.85,22.92,79861.0
2021-08-03 12:40:00,22.92,22.93,22.88,22.92,97089.0,22.92,22.93,22.88,22.92,97089.0
2021-08-03 12:45:00,22.91,22.92,22.89,22.91,48652.0,22.91,22.92,22.89,22.91,48652.0
2021-08-03 12:50:00,22.9,22.98,22.88,22.96,76609.0,22.9,22.98,22.88,22.96,76609.0
2021-08-03 12:55:00,22.96,22.97,22.93,22.93,74902.0,22.96,22.97,22.93,22.93,74902.0
2021-08-03 13:00:00,22.92,22.93,22.86,22.86,73022.0,22.92,22.93,22.86,22.86,73022.0
2021-08-03 13:05:00,22.85,22.89,22.85,22.86,68004.0,22.85,22.89,22.85,22.86,68004.0
2021-08-03 13:10:00,22.85,22.86,22.8,22.83,75210.0,22.85,22.86,22.8,22.83,75210.0
2021-08-03 13:15:00,22.83,22.84,22.8,22.81,67615.0,22.83,22.84,22.8,22.81,67615.0
2021-08-03 13:20:00,22.81,22.81,22.7,22.7,154619.0,22.81,22.81,22.7,22.7,154619.0
2021-08-03 13:25:00,22.71,22.71,22.65,22.69,233029.0,22.71,22.71,22.65,22.69,233029.0
2021-08-03 13:30:00,22.69,22.72,22.63,22.67,148099.0,22.69,22.72,22.63,22.67,148099.0
2021-08-03 13:35:00,22.68,22.71,22.65,22.68,71698.0,22.68,22.71,22.65,22.68,71698.0
2021-08-03 13:40:00,22.68,22.79,22.67,22.77,189488.0,22.68,22.79,22.67,22.77,189488.0
2021-08-03 13:45:00,22.77,22.83,22.73,22.83,139345.0,22.77,22.83,22.73,22.83,139345.0
2021-08-03 13:50:00,22.83,22.92,22.82,22.92,114170.0,22.83,22.92,22.82,22.92,114170.0
2021-08-03 13:55:00,22.92,22.94,22.87,22.88,179933.0,22.92,22.94,22.87,22.88,179933.0
2021-08-03 14:00:00,22.88,22.88,22.82,22.83,101408.0,22.88,22.88,22.82,22.83,101408.0
2021-08-03 14:05:00,22.83,22.89,22.77,22.8,128144.0,22.83,22.89,22.77,22.8,128144.0
2021-08-03 14:10:00,22.8,22.86,22.78,22.79,86285.0,22.8,22.86,22.78,22.79,86285.0
2021-08-03 14:15:00,22.79,22.81,22.77,22.81,63790.0,22.79,22.81,22.77,22.81,63790.0
2021-08-03 14:20:00,22.8,22.87,22.78,22.85,82240.0,22.8,22.87,22.78,22.85,82240.0
2021-08-03 14:25:00,22.85,22.9,22.83,22.89,66150.0,22.85,22.9,22.83,22.89,66150.0
2021-08-03 14:30:00,22.89,22.98,22.86,22.98,132556.0,22.89,22.98,22.86,22.98,132556.0
2021-08-03 14:35:00,22.98,23.05,22.95,23.02,130654.0,22.98,23.05,22.95,23.02,130654.0
2021-08-03 14:40:00,23.02,23.06,23.01,23.04,141007.0,23.02,23.06,23.01,23.04,141007.0
2021-08-03 14:45:00,23.03,23.04,22.95,22.95,86387.0,23.03,23.04,22.95,22.95,86387.0
2021-08-03 14:50:00,22.95,22.96,22.91,22.92,41888.0,22.95,22.96,22.91,22.92,41888.0
2021-08-03 14:55:00,22.91,22.95,22.89,22.9,58015.0,22.91,22.95,22.89,22.9,58015.0
2021-08-03 15:00:00,22.9,22.95,22.89,22.95,93412.0,22.9,22.95,22.89,22.95,93412.0
2021-08-03 15:05:00,22.95,23.07,22.95,23.06,102625.0,22.95,23.07,22.95,23.06,102625.0
2021-08-03 15:10:00,23.07,23.09,22.99,23.02,228231.0,23.07,23.09,22.99,23.02,228231.0
2021-08-03 15:15:00,23.01,23.05,22.96,22.96,76606.0,23.01,23.05,22.96,22.96,76606.0
2021-08-03 15:20:00,22.96,23.03,22.95,23.02,71151.0,22.96,23.03,22.95,23.02,71151.0
2021-08-03 15:25:00,23.02,23.06,22.99,23.05,79461.0,23.02,23.06,22.99,23.05,79461.0
2021-08-03 15:30:00,23.06,23.07,23.01,23.06,107664.0,23.06,23.07,23.01,23.06,107664.0
2021-08-03 15:35:00,23.05,23.11,23.04,23.08,117921.0,23.05,23.11,23.04,23.08,117921.0
2021-08-03 15:40:00,23.08,23.13,23.07,23.1,136294.0,23.08,23.13,23.07,23.1,136294.0
2021-08-03 15:45:00,23.1,23.16,23.09,23.14,189039.0,23.1,23.16,23.09,23.14,189039.0
2021-08-03 15:50:00,23.14,23.26,23.13,23.26,333926.0,23.14,23.26,23.13,23.26,333926.0
2021-08-03 15:55:00,23.26,23.26,23.17,23.19,496347.0,23.26,23.26,23.17,23.19,496347.0
2021-08-04 09:30:00,22.79,23.14,22.55,23.13,752591.0,22.79,23.14,22.55,23.13,752591.0
2021-08-04 09:35:00,23.13,23.32,22.93,23.07,432409.0,23.13,23.32,22.93,23.07,432409.0
2021-08-04 09:40:00,23.04,23.08,22.73,22.8,318149.0,23.04,23.08,22.73,22.8,318149.0
2021-08-04 09:45:00,22.81,22.84,22.55,22.64,470020.0,22.81,22.84,22.55,22.64,470020.0
2021-08-04 09:50:00,22.64,22.75,22.62,22.64,310450.0,22.64,22.75,22.62,22.64,310450.0
2021-08-04 09:55:00,22.65,22.67,22.42,22.46,440507.0,22.65,22.67,22.42,22.46,440507.0
2021-08-04 10:00:00,22.45,22.5,22.34,22.38,430129.0,22.45,22.5,22.34,22.38,430129.0
2021-08-04 10:05:00,22.4,22.48,22.35,22.45,316066.0,22.4,22.48,22.35,22.45,316066.0
2021-08-04 10:10:00,22.46,22.69,22.45,22.67,349083.0,22.46,22.69,22.45,22.67,349083.0
2021-08-04 10:15:00,22.67,22.79,22.63,22.72,298891.0,22.67,22.79,22.63,22.72,298891.0
2021-08-04 10:20:00,22.71,22.8,22.61,22.66,277519.0,22.71,22.8,22.61,22.66,277519.0
2021-08-04 10:25:00,22.66,22.85,22.65,22.79,174823.0,22.66,22.85,22.65,22.79,174823.0
2021-08-04 10:30:00,22.79,22.79,22.47,22.59,376702.0,22.79,22.79,22.47,22.59,376702.0
2021-08-04 10:35:00,22.61,22.7,22.55,22.62,162392.0,22.61,22.7,22.55,22.62,162392.0
2021-08-04 10:40:00,22.62,22.72,22.6,22.69,143610.0,22.62,22.72,22.6,22.69,143610.0
2021-08-04 10:45:00,22.68,22.83,22.66,22.77,180981.0,22.68,22.83,22.66,22.77,180981.0
2021-08-04 10:50:00,22.77,22.84,22.71,22.75,148288.0,22.77,22.84,22.71,22.75,148288.0
2021-08-04 10:55:00,22.76,22.76,22.68,22.73,79671.0,22.76,22.76,22.68,22.73,79671.0
2021-08-04 11:00:00,22.73,22.82,22.69,22.79,105116.0,22.73,22.82,22.69,22.79,105116.0
2021-08-04 11:05:00,22.78,22.99,22.77,22.98,150764.0,22.78,22.99,22.77,22.98,150764.0
2021-08-04 11:10:00,22.99,23.04,22.96,22.98,239378.0,22.99,23.04,22.96,22.98,239378.0
2021-08-04 11:15:00,23.0,23.14,22.99,23.1,283305.0,23.0,23.14,22.99,23.1,283305.0
2021-08-04 11:20:00,23.1,23.16,23.05,23.08,157583.0,23.1,23.16,23.05,23.08,157583.0
2021-08-04 11:25:00,23.07,23.12,23.06,23.07,116697.0,23.07,23.12,23.06,23.07,116697.0
2021-08-04 11:30:00,23.07,23.07,22.92,22.95,233267.0,23.07,23.07,22.92,22.95,233267.0
2021-08-04 11:35:00,22.96,22.97,22.86,22.95,106706.0,22.96,22.97,22.86,22.95,106706.0
2021-08-04 11:40:00,22.95,22.97,22.81,22.84,99935.0,22.95,22.97,22.81,22.84,99935.0
2021-08-04 11:45:00,22.84,22.87,22.79,22.82,157276.0,22.84,22.87,22.79,22.82,157276.0
2021-08-04 11:50:00,22.82,22.84,22.79,22.81,80242.0,22.82,22.84,22.79,22.81,80242.0
2021-08-04 11:55:00,22.82,22.9,22.7,22.72,107580.0,22.82,22.9,22.7,22.72,107580.0
2021-08-04 12:00:00,22.72,22.76,22.68,22.71,103229.0,22.72,22.76,22.68,22.71,103229.0
2021-08-04 12:05:00,22.71,22.72,22.67,22.71,59050.0,22.71,22.72,22.67,22.71,59050.0
2021-08-04 12:10:00,22.71,22.72,22.61,22.63,75555.0,22.71,22.72,22.61,22.63,75555.0
2021-08-04 12:15:00,22.64,22.67,22.55,22.59,87507.0,22.64,22.67,22.55,22.59,87507.0
2021-08-04 12:20:00,22.58,22.62,22.52,22.55,184523.0,22.58,22.62,22.52,22.55,184523.0
2021-08-04 12:25:00,22.55,22.55,22.47,22.52,173745.0,22.55,22.55,22.47,22.52,173745.0
2021-08-04 12:30:00,22.5,22.51,22.43,22.45,131973.0,22.5,22.51,22.43,22.45,131973.0
2021-08-04 12:35:00,22.45,22.57,22.45,22.55,145597.0,22.45,22.57,22.45,22.55,145597.0
2021-08-04 12:40:00,22.54,22.55,22.43,22.46,128953.0,22.54,22.55,22.43,22.46,128953.0
2021-08-04 12:45:00,22.46,22.5,22.41,22.49,77520.0,22.46,22.5,22.41,22.49,77520.0
2021-08-04 12:50:00,22.49,22.5,22.43,22.44,76344.0,22.49,22.5,22.43,22.44,76344.0
2021-08-04 12:55:00,22.45,22.48,22.41,22.44,72253.0,22.45,22.48,22.41,22.44,72253.0
2021-08-04 13:00:00,22.44,22.5,22.41,22.5,117534.0,22.44,22.5,22.41,22.5,117534.0
2021-08-04 13:05:00,22.49,22.54,22.47,22.5,265974.0,22.49,22.54,22.47,22.5,265974.0
2021-08-04 13:10:00,22.5,22.58,22.5,22.51,217143.0,22.5,22.58,22.5,22.51,217143.0
2021-08-04 13:15:00,22.51,22.56,22.5,22.55,175352.0,22.51,22.56,22.5,22.55,175352.0
2021-08-04 13:20:00,22.55,22.55,22.49,22.52,119278.0,22.55,22.55,22.49,22.52,119278.0
2021-08-04 13:25:00,22.51,22.53,22.49,22.51,275640.0,22.51,22.53,22.49,22.51,275640.0
2021-08-04 13:30:00,22.5,22.54,22.48,22.51,136022.0,22.5,22.54,22.48,22.51,136022.0
2021-08-04 13:35:00,22.51,22.51,22.38,22.39,214849.0,22.51,22.51,22.38,22.39,214849.0
2021-08-04 13:40:00,22.39,22.46,22.39,22.41,118974.0,22.39,22.46,22.39,22.41,118974.0
2021-08-04 13:45:00,22.41,22.43,22.39,22.41,102539.0,22.41,22.43,22.39,22.41,102539.0
2021-08-04 13:50:00,22.4,22.41,22.35,22.36,107103.0,22.4,22.41,22.35,22.36,107103.0
2021-08-04 13:55:00,22.36,22.5,22.35,22.48,125718.0,22.36,22.5,22.35,22.48,125718.0
2021-08-04 14:00:00,22.49,22.53,22.43,22.43,112499.0,22.49,22.53,22.43,22.43,112499.0
2021-08-04 14:05:00,22.44,22.45,22.41,22.44,58128.0,22.44,22.45,22.41,22.44,58128.0
2021-08-04 14:10:00,22.45,22.47,22.42,22.45,78657.0,22.45,22.47,22.42,22.45,78657.0
2021-08-04 14:15:00,22.45,22.49,22.43,22.44,92025.0,22.45,22.49,22.43,22.44,92025.0
2021-08-04 14:20:00,22.44,22.49,22.42,22.47,56427.0,22.44,22.49,22.42,22.47,56427.0
2021-08-04 14:25:00,22.48,22.5,22.45,22.46,72232.0,22.48,22.5,22.45,22.46,72232.0
2021-08-04 14:30:00,22.46,22.49,22.42,22.43,76645.0,22.46,22.49,22.42,22.43,76645.0
2021-08-04 14:35:00,22.43,22.45,22.42,22.44,44570.0,22.43,22.45,22.42,22.44,44570.0
2021-08-04 14:40:00,22.45,22.49,22.44,22.48,58538.0,22.45,22.49,22.44,22.48,58538.0
2021-08-04 14:45:00,22.48,22.49,22.42,22.47,84304.0,22.48,22.49,22.42,22.47,84304.0
2021-08-04 14:50:00,22.48,22.58,22.47,22.58,122938.0,22.48,22.58,22.47,22.58,122938.0
2021-08-04 14:55:00,22.58,22.63,22.55,22.61,120003.0,22.58,22.63,22.55,22.61,120003.0
2021-08-04 15:00:00,22.61,22.61,22.56,22.58,46748.0,22.61,22.61,22.56,22.58,46748.0
2021-08-04 15:05:00,22.58,22.59,22.54,22.58,59473.0,22.58,22.59,22.54,22.58,59473.0
2021-08-04 15:10:00,22.58,22.59,22.47,22.48,173278.0,22.58,22.59,22.47,22.48,173278.0
2021-08-04 15:15:00,22.48,22.49,22.45,22.48,64825.0,22.48,22.49,22.45,22.48,64825.0
2021-08-04 15:20:00,22.48,22.48,22.41,22.43,121103.0,22.48,22.48,22.41,22.43,121103.0
2021-08-04 15:25:00,22.43,22.51,22.41,22.5,102922.0,22.43,22.51,22.41,22.5,102922.0
2021-08-04 15:30:00,22.5,22.54,22.48,22.53,176489.0,22.5,22.54,22.48,22.53,176489.0
2021-08-04 15:35:00,22.53,22.57,22.49,22.53,114081.0,22.53,22.57,22.49,22.53,114081.0
2021-08-04 15:40:00,22.52,22.57,22.5,22.53,139368.0,22.52,22.57,22.5,22.53,139368.0
2021-08-04 15:45:00,22.53,22.58,22.53,22.56,136090.0,22.53,22.58,22.53,22.56,136090.0
2021-08-04 15:50:00,22.56,22.6,22.53,22.59,273997.0,22.56,22.6,22.53,22.59,273997.0
2021-08-04 15:55:00,22.6,22.62,22.58,22.6,662668.0,22.6,22.62,22.58,22.6,662668.0
2021-08-05 09:30:00,22.66,23.16,22.62,23.13,640308.0,22.66,23.16,22.62,23.13,640308.0
2021-08-05 09:35:00,23.14,23.22,22.87,22.89,700364.0,23.14,23.22,22.87,22.89,700364.0
2021-08-05 09:40:00,22.9,23.22,22.9,23.17,459908.0,22.9,23.22,22.9,23.17,459908.0
2021-08-05 09:45:00,23.17,23.34,23.03,23.13,378438.0,23.17,23.34,23.03,23.13,378438.0
2021-08-05 09:50:00,23.12,23.38,23.1,23.33,428158.0,23.12,23.38,23.1,23.33,428158.0
2021-08-05 09:55:00,23.32,23.4,23.23,23.39,263948.0,23.32,23.4,23.23,23.39,263948.0
2021-08-05 10:00:00,23.39,23.41,23.28,23.33,297733.0,23.39,23.41,23.28,23.33,297733.0
2021-08-05 10:05:00,23.33,23.47,23.26,23.35,336178.0,23.33,23.47,23.26,23.35,336178.0
2021-08-05 10:10:00,23.36,23.46,23.25,23.35,318281.0,23.36,23.46,23.25,23.35,318281.0
2021-08-05 10:15:00,23.36,23.37,23.27,23.29,225457.0,23.36,23.37,23.27,23.29,225457.0
2021-08-05 10:20:00,23.29,23.49,23.27,23.48,213088.0,23.29,23.49,23.27,23.48,213088.0
2021-08-05 10:25:00,23.47,23.65,23.46,23.53,384600.0,23.47,23.65,23.46,23.53,384600.0
2021-08-05 10:30:00,23.54,23.77,23.54,23.76,317729.0,23.54,23.77,23.54,23.76,317729.0
2021-08-05 10:35:00,23.76,23.85,23.71,23.81,376507.0,23.76,23.85,23.71,23.81,376507.0
2021-08-05 10:40:00,23.8,23.91,23.67,23.69,371302.0,23.8,23.91,23.67,23.69,371302.0
2021-08-05 10:45:00,23.7,23.77,23.66,23.76,231798.0,23.7,23.77,23.66,23.76,231798.0
2021-08-05 10:50:00,23.76,23.8,23.68,23.74,178378.0,23.76,23.8,23.68,23.74,178378.0
2021-08-05 10:55:00,23.73,23.76,23.64,23.7,118610.0,23.73,23.76,23.64,23.7,118610.0
2021-08-05 11:00:00,23.69,23.76,23.66,23.68,135397.0,23.69,23.76,23.66,23.68,135397.0
2021-08-05 11:05:00,23.68,23.84,23.68,23.83,153161.0,23.68,23.84,23.68,23.83,153161.0
2021-08-05 11:10:00,23.82,23.88,23.79,23.84,132119.0,23.82,23.88,23.79,23.84,132119.0
2021-08-05 11:15:00,23.83,23.95,23.78,23.89,233814.0,23.83,23.95,23.78,23.89,233814.0
2021-08-05 11:20:00,23.9,23.97,23.85,23.92,184121.0,23.9,23.97,23.85,23.92,184121.0
2021-08-05 11:25:00,23.92,23.97,23.88,23.94,115958.0,23.92,23.97,23.88,23.94,115958.0
2021-08-05 11:30:00,23.94,23.99,23.91,23.93,120851.0,23.94,23.99,23.91,23.93,120851.0
2021-08-05 11:35:00,23.93,23.99,23.9,23.91,117812.0,23.93,23.99,23.9,23.91,117812.0
2021-08-05 11:40:00,23.91,23.93,23.85,23.88,172726.0,23.91,23.93,23.85,23.88,172726.0
2021-08-05 11:45:00,23.88,23.89,23.84,23.85,62038.0,23.88,23.89,23.84,23.85,62038.0
2021-08-05 11:50:00,23.86,23.91,23.83,23.88,163061.0,23.86,23.91,23.83,23.88,163061.0
2021-08-05 11:55:00,23.88,23.95,23.81,23.91,210767.0,23.88,23.95,23.81,23.91,210767.0
2021-08-05 12:00:00,23.92,23.98,23.9,23.95,144565.0,23.92,23.98,23.9,23.95,144565.0
2021-08-05 12:05:00,23.95,23.97,23.89,23.91,54962.0,23.95,23.97,23.89,23.91,54962.0
2021-08-05 12:10:00,23.91,23.92,23.87,23.91,51932.0,23.91,23.92,23.87,23.91,51932.0
2021-08-05 12:15:00,23.91,23.93,23.85,23.85,77707.0,23.91,23.93,23.85,23.85,77707.0
2021-08-05 12:20:00,23.86,23.92,23.83,23.83,134600.0,23.86,23.92,23.83,23.83,134600.0
2021-08-05 12:25:00,23.84,23.87,23.8,23.81,89759.0,23.84,23.87,23.8,23.81,89759.0
2021-08-05 12:30:00,23.81,23.92,23.78,23.8,279222.0,23.81,23.92,23.78,23.8,279222.0
2021-08-05 12:35:00,23.8,23.86,23.79,23.82,112465.0,23.8,23.86,23.79,23.82,112465.0
2021-08-05 12:40:00,23.82,23.86,23.8,23.8,137139.0,23.82,23.86,23.8,23.8,137139.0
2021-08-05 12:45:00,23.8,23.85,23.8,23.83,64090.0,23.8,23.85,23.8,23.83,64090.0
2021-08-05 12:50:00,23.84,23.86,23.82,23.86,33298.0,23.84,23.86,23.82,23.86,33298.0
2021-08-05 12:55:00,23.86,23.87,23.79,23.8,69587.0,23.86,23.87,23.79,23.8,69587.0
2021-08-05 13:00:00,23.8,23.84,23.78,23.83,80954.0,23.8,23.84,23.78,23.83,80954.0
2021-08-05 13:05:00,23.83,23.91,23.82,23.9,75121.0,23.83,23.91,23.82,23.9,75121.0
2021-08-05 13:10:00,23.91,23.91,23.88,23.9,82166.0,23.91,23.91,23.88,23.9,82166.0
2021-08-05 13:15:00,23.89,23.95,23.88,23.9,86829.0,23.89,23.95,23.88,23.9,86829.0
2021-08-05 13:20:00,23.91,23.92,23.88,23.88,62680.0,23.91,23.92,23.88,23.88,62680.0
2021-08-05 13:25:00,23.89,24.03,23.89,24.03,134568.0,23.89,24.03,23.89,24.03,134568.0
2021-08-05 13:30:00,24.03,24.03,23.98,24.02,84877.0,24.03,24.03,23.98,24.02,84877.0
2021-08-05 13:35:00,24.01,24.08,24.0,24.08,86350.0,24.01,24.08,24.0,24.08,86350.0
2021-08-05 13:40:00,24.07,24.15,24.07,24.09,162034.0,24.07,24.15,24.07,24.09,162034.0
2021-08-05 13:45:00,24.08,24.16,24.06,24.16,141848.0,24.08,24.16,24.06,24.16,141848.0
2021-08-05 13:50:00,24.15,24.2,24.1,24.13,144780.0,24.15,24.2,24.1,24.13,144780.0
2021-08-05 13:55:00,24.14,24.18,24.13,24.13,79635.0,24.14,24.18,24.13,24.13,79635.0
2021-08-05 14:00:00,24.13,24.13,24.07,24.09,115550.0,24.13,24.13,24.07,24.09,115550.0
2021-08-05 14:05:00,24.09,24.1,24.03,24.06,110199.0,24.09,24.1,24.03,24.06,110199.0
2021-08-05 14:10:00,24.05,24.09,24.03,24.08,173928.0,24.05,24.09,24.03,24.08,173928.0
2021-08-05 14:15:00,24.09,24.12,24.07,24.09,83098.0,24.09,24.12,24.07,24.09,83098.0
2021-08-05 14:20:00,24.09,24.11,24.05,24.11,105746.0,24.09,24.11,24.05,24.11,105746.0
2021-08-05 14:25:00,24.11,24.18,24.09,24.17,154579.0,24.11,24.18,24.09,24.17,154579.0
2021-08-05 14:30:00,24.17,24.2,24.12,24.13,99733.0,24.17,24.2,24.12,24.13,99733.0
2021-08-05 14:35:00,24.14,24.14,24.09,24.1,57008.0,24.14,24.14,24.09,24.1,57008.0
2021-08-05 14:40:00,24.1,24.13,24.09,24.1,57026.0,24.1,24.13,24.09,24.1,57026.0
2021-08-05 14:45:00,24.09,24.1,24.02,24.04,114686.0,24.09,24.1,24.02,24.04,114686.0
2021-08-05 14:50:00,24.04,24.06,24.01,24.04,67588.0,24.04,24.06,24.01,24.04,67588.0
2021-08-05 14:55:00,24.04,24.08,23.96,23.96,172314.0,24.04,24.08,23.96,23.96,172314.0
2021-08-05 15:00:00,23.97,24.04,23.97,24.03,156009.0,23.97,24.04,23.97,24.03,156009.0
2021-08-05 15:05:00,24.03,24.08,24.01,24.06,194486.0,24.03,24.08,24.01,24.06,194486.0
2021-08-05 15:10:00,24.06,24.1,24.04,24.1,104729.0,24.06,24.1,24.04,24.1,104729.0
2021-08-05 15:15:00,24.09,24.14,24.07,24.13,235531.0,24.09,24.14,24.07,24.13,235531.0
2021-08-05 15:20:00,24.13,24.23,24.13,24.23,163973.0,24.13,24.23,24.13,24.23,163973.0
2021-08-05 15:25:00,24.22,24.23,24.18,24.18,188590.0,24.22,24.23,24.18,24.18,188590.0
2021-08-05 15:30:00,24.18,24.19,24.09,24.11,227057.0,24.18,24.19,24.09,24.11,227057.0
2021-08-05 15:35:00,24.1,24.17,24.05,24.09,231179.0,24.1,24.17,24.05,24.09,231179.0
2021-08-05 15:40:00,24.09,24.1,24.02,24.05,165830.0,24.09,24.1,24.02,24.05,165830.0
2021-08-05 15:45:00,24.05,24.05,23.99,24.02,229114.0,24.05,24.05,23.99,24.02,229114.0
2021-08-05 15:50:00,24.02,24.1,24.0,24.09,356434.0,24.02,24.1,24.0,24.09,356434.0
2021-08-05 15:55:00,24.09,24.18,24.06,24.18,696948.0,24.09,24.18,24.06,24.18,696948.0
2021-08-06 09:30:00,24.55,24.73,23.96,24.01,830093.0,24.55,24.73,23.96,24.01,830093.0
2021-08-06 09:35:00,24.03,24.26,23.75,24.23,673356.0,24.03,24.26,23.75,24.23,673356.0
2021-08-06 09:40:00,24.25,24.6,24.16,24.34,668315.0,24.25,24.6,24.16,24.34,668315.0
2021-08-06 09:45:00,24.33,24.57,24.33,24.38,445039.0,24.33,24.57,24.33,24.38,445039.0
2021-08-06 09:50:00,24.37,24.48,24.05,24.11,391658.0,24.37,24.48,24.05,24.11,391658.0
2021-08-06 09:55:00,24.11,24.26,24.04,24.23,240849.0,24.11,24.26,24.04,24.23,240849.0
2021-08-06 10:00:00,24.25,24.48,24.17,24.43,360872.0,24.25,24.48,24.17,24.43,360872.0
2021-08-06 10:05:00,24.42,24.42,24.16,24.18,276360.0,24.42,24.42,24.16,24.18,276360.0
2021-08-06 10:10:00,24.19,24.43,24.15,24.4,351011.0,24.19,24.43,24.15,24.4,351011.0
2021-08-06 10:15:00,24.39,24.48,24.33,24.37,241474.0,24.39,24.48,24.33,24.37,241474.0
2021-08-06 10:20:00,24.38,24.43,24.23,24.4,233648.0,24.38,24.43,24.23,24.4,233648.0
2021-08-06 10:25:00,24.4,24.48,24.32,24.44,251512.0,24.4,24.48,24.32,24.44,251512.0
2021-08-06 10:30:00,24.43,24.52,24.35,24.42,150268.0,24.43,24.52,24.35,24.42,150268.0
2021-08-06 10:35:00,24.41,24.44,23.98,24.07,555107.0,24.41,24.44,23.98,24.07,555107.0
2021-08-06 10:40:00,24.07,24.13,23.95,24.0,443200.0,24.07,24.13,23.95,24.0,443200.0
2021-08-06 10:45:00,24.01,24.24,23.98,24.18,266005.0,24.01,24.24,23.98,24.18,266005.0
2021-08-06 10:50:00,24.19,24.35,24.19,24.33,175127.0,24.19,24.35,24.19,24.33,175127.0
2021-08-06 10:55:00,24.32,24.39,24.22,24.3,108389.0,24.32,24.39,24.22,24.3,108389.0
2021-08-06 11:00:00,24.3,24.44,24.29,24.38,162885.0,24.3,24.44,24.29,24.38,162885.0
2021-08-06 11:05:00,24.39,24.41,24.32,24.36,184855.0,24.39,24.41,24.32,24.36,184855.0
2021-08-06 11:10:00,24.34,24.55,24.31,24.53,371462.0,24.34,24.55,24.31,24.53,371462.0
2021-08-06 11:15:00,24.53,24.63,24.48,24.63,231443.0,24.53,24.63,24.48,24.63,231443.0
2021-08-06 11:20:00,24.63,24.85,24.63,24.79,454477.0,24.63,24.85,24.63,24.79,454477.0
2021-08-06 11:25:00,24.78,24.83,24.51,24.63,418413.0,24.78,24.83,24.51,24.63,418413.0
2021-08-06 11:30:00,24.63,24.63,24.45,24.47,200814.0,24.63,24.63,24.45,24.47,200814.0
2021-08-06 11:35:00,24.47,24.48,24.39,24.41,138339.0,24.47,24.48,24.39,24.41,138339.0
2021-08-06 11:40:00,24.41,24.49,24.4,24.43,123593.0,24.41,24.49,24.4,24.43,123593.0
2021-08-06 11:45:00,24.42,24.48,24.32,24.36,180260.0,24.42,24.48,24.32,24.36,180260.0
2021-08-06 11:50:00,24.36,24.46,24.36,24.45,96635.0,24.36,24.46,24.36,24.45,96635.0
2021-08-06 11:55:00,24.46,24.47,24.38,24.46,78426.0,24.46,24.47,24.38,24.46,78426.0
2021-08-06 12:00:00,24.46,24.47,24.4,24.42,51760.0,24.46,24.47,24.4,24.42,51760.0
2021-08-06 12:05:00,24.42,24.45,24.37,24.4,96875.0,24.42,24.45,24.37,24.4,96875.0
2021-08-06 12:10:00,24.4,24.42,24.34,24.39,70394.0,24.4,24.42,24.34,24.39,70394.0
2021-08-06 12:15:00,24.39,24.48,24.38,24.48,81611.0,24.39,24.48,24.38,24.48,81611.0
2021-08-06 12:20:00,24.5,24.6,24.5,24.58,158162.0,24.5,24.6,24.5,24.58,158162.0
2021-08-06 12:25:00,24.58,24.63,24.56,24.59,101001.0,24.58,24.63,24.56,24.59,101001.0
2021-08-06 12:30:00,24.58,24.61,24.51,24.55,106785.0,24.58,24.61,24.51,24.55,106785.0
2021-08-06 12:35:00,24.55,24.61,24.54,24.58,87768.0,24.55,24.61,24.54,24.58,87768.0
2021-08-06 12:40:00,24.58,24.62,24.56,24.62,65285.0,24.58,24.62,24.56,24.62,65285.0
2021-08-06 12:45:00,24.61,24.7,24.6,24.67,87095.0,24.61,24.7,24.6,24.67,87095.0
2021-08-06 12:50:00,24.67,24.71,24.65,24.71,65908.0,24.67,24.71,24.65,24.71,65908.0
2021-08-06 12:55:00,24.71,24.73,24.69,24.73,60499.0,24.71,24.73,24.69,24.73,60499.0
2021-08-06 13:00:00,24.72,24.79,24.71,24.74,111816.0,24.72,24.79,24.71,24.74,111816.0
2021-08-06 13:05:00,24.74,24.78,24.72,24.75,66334.0,24.74,24.78,24.72,24.75,66334.0
2021-08-06 13:10:00,24.75,24.88,24.75,24.87,158304.0,24.75,24.88,24.75,24.87,158304.0
2021-08-06 13:15:00,24.88,24.9,24.82,24.87,124796.0,24.88,24.9,24.82,24.87,124796.0
2021-08-06 13:20:00,24.88,24.97,24.87,24.94,183168.0,24.88,24.97,24.87,24.94,183168.0
2021-08-06 13:25:00,24.95,24.97,24.83,24.88,214100.0,24.95,24.97,24.83,24.88,214100.0
2021-08-06 13:30:00,24.87,24.91,24.83,24.85,138952.0,24.87,24.91,24.83,24.85,138952.0
2021-08-06 13:35:00,24.86,24.88,24.79,24.83,83028.0,24.86,24.88,24.79,24.83,83028.0
2021-08-06 13:40:00,24.83,24.86,24.66,24.69,445400.0,24.83,24.86,24.66,24.69,445400.0
2021-08-06 13:45:00,24.69,24.76,24.68,24.73,126391.0,24.69,24.76,24.68,24.73,126391.0
2021-08-06 13:50:00,24.73,24.81,24.72,24.76,81070.0,24.73,24.81,24.72,24.76,81070.0
2021-08-06 13:55:00,24.76,24.8,24.73,24.76,54554.0,24.76,24.8,24.73,24.76,54554.0
2021-08-06 14:00:00,24.75,24.81,24.73,24.79,63645.0,24.75,24.81,24.73,24.79,63645.0
2021-08-06 14:05:00,24.79,24.81,24.75,24.8,101714.0,24.79,24.81,24.75,24.8,101714.0
2021-08-06 14:10:00,24.8,24.88,24.78,24.85,109759.0,24.8,24.88,24.78,24.85,109759.0
2021-08-06 14:15:00,24.85,24.91,24.83,24.88,62405.0,24.85,24.91,24.83,24.88,62405.0
2021-08-06 14:20:00,24.88,24.9,24.86,24.87,53873.0,24.88,24.9,24.86,24.87,53873.0
2021-08-06 14:25:00,24.87,24.89,24.83,24.87,64477.0,24.87,24.89,24.83,24.87,64477.0
2021-08-06 14:30:00,24.86,24.87,24.79,24.82,65781.0,24.86,24.87,24.79,24.82,65781.0
2021-08-06 14:35:00,24.82,24.87,24.82,24.86,29457.0,24.82,24.87,24.82,24.86,29457.0
2021-08-06 14:40:00,24.86,24.9,24.84,24.86,54753.0,24.86,24.9,24.84,24.86,54753.0
2021-08-06 14:45:00,24.86,24.87,24.82,24.83,53839.0,24.86,24.87,24.82,24.83,53839.0
2021-08-06 14:50:00,24.83,24.91,24.82,24.88,72207.0,24.83,24.91,24.82,24.88,72207.0
2021-08-06 14:55:00,24.89,24.9,24.83,24.86,62853.0,24.89,24.9,24.83,24.86,62853.0
2021-08-06 15:00:00,24.86,24.87,24.74,24.75,105412.0,24.86,24.87,24.74,24.75,105412.0
2021-08-06 15:05:00,24.75,24.84,24.75,24.84,84247.0,24.75,24.84,24.75,24.84,84247.0
2021-08-06 15:10:00,24.82,24.85,24.79,24.8,76574.0,24.82,24.85,24.79,24.8,76574.0
2021-08-06 15:15:00,24.8,24.84,24.79,24.82,73961.0,24.8,24.84,24.79,24.82,73961.0
2021-08-06 15:20:00,24.82,24.91,24.82,24.91,95027.0,24.82,24.91,24.82,24.91,95027.0
2021-08-06 15:25:00,24.9,24.9,24.83,24.84,103201.0,24.9,24.9,24.83,24.84,103201.0
2021-08-06 15:30:00,24.84,24.85,24.79,24.85,140430.0,24.84,24.85,24.79,24.85,140430.0
2021-08-06 15:35:00,24.85,24.88,24.82,24.83,121315.0,24.85,24.88,24.82,24.83,121315.0
2021-08-06 15:40:00,24.84,24.86,24.8,24.82,132131.0,24.84,24.86,24.8,24.82,132131.0
2021-08-06 15:45:00,24.82,24.87,24.8,24.82,217638.0,24.82,24.87,24.8,24.82,217638.0
2021-08-06 15:50:00,24.82,24.9,24.81,24.88,256248.0,24.82,24.9,24.81,24.88,256248.0
2021-08-06 15:55:00,24.89,24.91,24.85,24.89,510471.0,24.89,24.91,24.85,24.89,510471.0
2021-08-09 09:30:00,24.64,24.65,24.12,24.2,970112.0,24.64,24.65,24.12,24.2,970112.0
2021-08-09 09:35:00,24.22,24.34,23.98,24.07,638214.0,24.22,24.34,23.98,24.07,638214.0
2021-08-09 09:40:00,24.06,24.08,23.76,23.93,592462.0,24.06,24.08,23.76,23.93,592462.0
2021-08-09 09:45:00,23.94,24.02,23.79,23.81,445277.0,23.94,24.02,23.79,23.81,445277.0
2021-08-09 09:50:00,23.8,23.93,23.6,23.62,434662.0,23.8,23.93,23.6,23.62,434662.0
2021-08-09 09:55:00,23.6,23.95,23.59,23.92,427850.0,23.6,23.95,23.59,23.92,427850.0
2021-08-09 10:00:00,23.93,24.03,23.85,23.96,369933.0,23.93,24.03,23.85,23.96,369933.0
2021-08-09 10:05:00,23.96,24.0,23.84,23.84,235630.0,23.96,24.0,23.84,23.84,235630.0
2021-08-09 10:10:00,23.84,23.95,23.8,23.93,178044.0,23.84,23.95,23.8,23.93,178044.0
2021-08-09 10:15:00,23.92,23.98,23.84,23.89,180627.0,23.92,23.98,23.84,23.89,180627.0
2021-08-09 10:20:00,23.89,24.06,23.89,23.97,249502.0,23.89,24.06,23.89,23.97,249502.0
2021-08-09 10:25:00,23.98,24.03,23.91,23.99,120948.0,23.98,24.03,23.91,23.99,120948.0
2021-08-09 10:30:00,23.98,24.05,23.97,24.04,211604.0,23.98,24.05,23.97,24.04,211604.0
2021-08-09 10:35:00,24.05,24.08,23.92,23.95,175003.0,24.05,24.08,23.92,23.95,175003.0
2021-08-09 10:40:00,23.96,23.97,23.88,23.93,129544.0,23.96,23.97,23.88,23.93,129544.0
2021-08-09 10:45:00,23.93,23.99,23.88,23.92,122757.0,23.93,23.99,23.88,23.92,122757.0
2021-08-09 10:50:00,23.92,24.01,23.91,24.0,107315.0,23.92,24.01,23.91,24.0,107315.0
2021-08-09 10:55:00,24.0,24.14,23.99,24.11,154397.0,24.0,24.14,23.99,24.11,154397.0
2021-08-09 11:00:00,24.1,24.18,24.07,24.16,192888.0,24.1,24.18,24.07,24.16,192888.0
2021-08-09 11:05:00,24.16,24.25,24.1,24.23,230701.0,24.16,24.25,24.1,24.23,230701.0
2021-08-09 11:10:00,24.23,24.3,24.22,24.29,226178.0,24.23,24.3,24.22,24.29,226178.0
2021-08-09 11:15:00,24.29,24.31,24.25,24.27,115856.0,24.29,24.31,24.25,24.27,115856.0
2021-08-09 11:20:00,24.27,24.27,24.18,24.24,194855.0,24.27,24.27,24.18,24.24,194855.0
2021-08-09 11:25:00,24.24,24.4,24.24,24.4,299156.0,24.24,24.4,24.24,24.4,299156.0
2021-08-09 11:30:00,24.4,24.44,24.37,24.38,192130.0,24.4,24.44,24.37,24.38,192130.0
2021-08-09 11:35:00,24.39,24.43,24.34,24.39,180840.0,24.39,24.43,24.34,24.39,180840.0
2021-08-09 11:40:00,24.38,24.45,24.38,24.4,156272.0,24.38,24.45,24.38,24.4,156272.0
2021-08-09 11:45:00,24.41,24.46,24.38,24.44,126329.0,24.41,24.46,24.38,24.44,126329.0
2021-08-09 11:50:00,24.45,24.45,24.37,24.39,89353.0,24.45,24.45,24.37,24.39,89353.0
2021-08-09 11:55:00,24.39,24.41,24.32,24.38,78733.0,24.39,24.41,24.32,24.38,78733.0
2021-08-09 12:00:00,24.38,24.38,24.21,24.22,152267.0,24.38,24.38,24.21,24.22,152267.0
2021-08-09 12:05:00,24.21,24.3,24.21,24.29,92456.0,24.21,24.3,24.21,24.29,92456.0
2021-08-09 12:10:00,24.3,24.39,24.26,24.39,105721.0,24.3,24.39,24.26,24.39,105721.0
2021-08-09 12:15:00,24.39,24.41,24.29,24.33,69366.0,24.39,24.41,24.29,24.33,69366.0
2021-08-09 12:20:00,24.33,24.36,24.3,24.34,73537.0,24.33,24.36,24.3,24.34,73537.0
2021-08-09 12:25:00,24.34,24.39,24.33,24.34,65953.0,24.34,24.39,24.33,24.34,65953.0
2021-08-09 12:30:00,24.34,24.39,24.33,24.36,49669.0,24.34,24.39,24.33,24.36,49669.0
2021-08-09 12:35:00,24.37,24.41,24.36,24.39,64746.0,24.37,24.41,24.36,24.39,64746.0
2021-08-09 12:40:00,24.39,24.4,24.32,24.32,56826.0,24.39,24.4,24.32,24.32,56826.0
2021-08-09 12:45:00,24.32,24.34,24.28,24.33,91838.0,24.32,24.34,24.28,24.33,91838.0
2021-08-09 12:50:00,24.33,24.36,24.31,24.34,50402.0,24.33,24.36,24.31,24.34,50402.0
2021-08-09 12:55:00,24.34,24.39,24.33,24.37,46788.0,24.34,24.39,24.33,24.37,46788.0
2021-08-09 13:00:00,24.37,24.41,24.34,24.41,61346.0,24.37,24.41,24.34,24.41,61346.0
2021-08-09 13:05:00,24.41,24.41,24.37,24.4,53721.0,24.41,24.41,24.37,24.4,53721.0
2021-08-09 13:10:00,24.4,24.4,24.35,24.39,45791.0,24.4,24.4,24.35,24.39,45791.0
2021-08-09 13:15:00,24.39,24.4,24.34,24.37,51734.0,24.39,24.4,24.34,24.37,51734.0
2021-08-09 13:20:00,24.37,24.4,24.34,24.38,48266.0,24.37,24.4,24.34,24.38,48266.0
2021-08-09 13:25:00,24.38,24.45,24.38,24.45,120171.0,24.38,24.45,24.38,24.45,120171.0
2021-08-09 13:30:00,24.45,24.52,24.44,24.46,201776.0,24.45,24.52,24.44,24.46,201776.0
2021-08-09 13:35:00,24.46,24.49,24.45,24.46,36272.0,24.46,24.49,24.45,24.46,36272.0
2021-08-09 13:40:00,24.45,24.53,24.44,24.51,94565.0,24.45,24.53,24.44,24.51,94565.0
2021-08-09 13:45:00,24.52,24.53,24.49,24.5,58683.0,24.52,24.53,24.49,24.5,58683.0
2021-08-09 13:50:00,24.49,24.55,24.47,24.5,110547.0,24.49,24.55,24.47,24.5,110547.0
2021-08-09 13:55:00,24.49,24.54,24.49,24.54,33894.0,24.49,24.54,24.49,24.54,33894.0
2021-08-09 14:00:00,24.54,24.58,24.53,24.54,98034.0,24.54,24.58,24.53,24.54,98034.0
2021-08-09 14:05:00,24.55,24.63,24.53,24.63,112424.0,24.55,24.63,24.53,24.63,112424.0
2021-08-09 14:10:00,24.63,24.66,24.61,24.63,66192.0,24.63,24.66,24.61,24.63,66192.0
2021-08-09 14:15:00,24.64,24.65,24.6,24.64,47430.0,24.64,24.65,24.6,24.64,47430.0
2021-08-09 14:20:00,24.64,24.64,24.59,24.61,34753.0,24.64,24.64,24.59,24.61,34753.0
2021-08-09 14:25:00,24.61,24.62,24.57,24.59,56221.0,24.61,24.62,24.57,24.59,56221.0
2021-08-09 14:30:00,24.6,24.67,24.59,24.66,85477.0,24.6,24.67,24.59,24.66,85477.0
2021-08-09 14:35:00,24.67,24.76,24.66,24.76,123493.0,24.67,24.76,24.66,24.76,123493.0
2021-08-09 14:40:00,24.76,24.8,24.69,24.7,133856.0,24.76,24.8,24.69,24.7,133856.0
2021-08-09 14:45:00,24.7,24.74,24.69,24.73,79331.0,24.7,24.74,24.69,24.73,79331.0
2021-08-09 14:50:00,24.72,24.74,24.68,24.71,84604.0,24.72,24.74,24.68,24.71,84604.0
2021-08-09 14:55:00,24.71,24.75,24.69,24.7,114362.0,24.71,24.75,24.69,24.7,114362.0
2021-08-09 15:00:00,24.71,24.77,24.7,24.71,109046.0,24.71,24.77,24.7,24.71,109046.0
2021-08-09 15:05:00,24.71,24.73,24.68,24.71,54030.0,24.71,24.73,24.68,24.71,54030.0
2021-08-09 15:10:00,24.72,24.76,24.68,24.7,117859.0,24.72,24.76,24.68,24.7,117859.0
2021-08-09 15:15:00,24.69,24.76,24.69,24.75,78670.0,24.69,24.76,24.69,24.75,78670.0
2021-08-09 15:20:00,24.76,24.76,24.68,24.69,128519.0,24.76,24.76,24.68,24.69,128519.0
2021-08-09 15:25:00,24.7,24.7,24.64,24.67,116010.0,24.7,24.7,24.64,24.67,116010.0
2021-08-09 15:30:00,24.67,24.72,24.67,24.69,68976.0,24.67,24.72,24.67,24.69,68976.0
2021-08-09 15:35:00,24.69,24.72,24.65,24.69,196726.0,24.69,24.72,24.65,24.69,196726.0
2021-08-09 15:40:00,24.69,24.7,24.62,24.63,164598.0,24.69,24.7,24.62,24.63,164598.0
2021-08-09 15:45:00,24.63,24.64,24.59,24.62,231043.0,24.63,24.64,24.59,24.62,231043.0
2021-08-09 15:50:00,24.62,24.68,24.62,24.66,308075.0,24.62,24.68,24.62,24.66,308075.0
2021-08-09 15:55:00,24.66,24.71,24.64,24.65,603321.0,24.66,24.71,24.64,24.65,603321.0
2021-08-10 09:30:00,24.78,25.35,24.65,25.25,701429.0,24.78,25.35,24.65,25.25,701429.0
2021-08-10 09:35:00,25.25,25.27,25.0,25.21,420687.0,25.25,25.27,25.0,25.21,420687.0
2021-08-10 09:40:00,25.21,25.29,24.88,24.91,371175.0,25.21,25.29,24.88,24.91,371175.0
2021-08-10 09:45:00,24.92,25.18,24.85,25.12,359407.0,24.92,25.18,24.85,25.12,359407.0
2021-08-10 09:50:00,25.12,25.2,24.95,25.17,295167.0,25.12,25.2,24.95,25.17,295167.0
2021-08-10 09:55:00,25.15,25.32,25.12,25.26,337098.0,25.15,25.32,25.12,25.26,337098.0
2021-08-10 10:00:00,25.27,25.35,25.18,25.31,567267.0,25.27,25.35,25.18,25.31,567267.0
2021-08-10 10:05:00,25.31,25.52,25.21,25.5,540578.0,25.31,25.52,25.21,25.5,540578.0
2021-08-10 10:10:00,25.51,25.58,25.46,25.48,336853.0,25.51,25.58,25.46,25.48,336853.0
2021-08-10 10:15:00,25.49,25.54,25.33,25.46,313701.0,25.49,25.54,25.33,25.46,313701.0
2021-08-10 10:20:00,25.47,25.5,25.23,25.25,270273.0,25.47,25.5,25.23,25.25,270273.0
2021-08-10 10:25:00,25.26,25.42,25.25,25.4,253233.0,25.26,25.42,25.25,25.4,253233.0
2021-08-10 10:30:00,25.4,25.44,25.31,25.43,260083.0,25.4,25.44,25.31,25.43,260083.0
2021-08-10 10:35:00,25.44,25.51,25.41,25.42,325145.0,25.44,25.51,25.41,25.42,325145.0
2021-08-10 10:40:00,25.42,25.46,25.35,25.36,170280.0,25.42,25.46,25.35,25.36,170280.0
2021-08-10 10:45:00,25.37,25.44,25.29,25.42,184652.0,25.37,25.44,25.29,25.42,184652.0
2021-08-10 10:50:00,25.42,25.44,25.3,25.32,154605.0,25.42,25.44,25.3,25.32,154605.0
2021-08-10 10:55:00,25.32,25.39,25.32,25.38,69978.0,25.32,25.39,25.32,25.38,69978.0
2021-08-10 11:00:00,25.38,25.45,25.36,25.37,134299.0,25.38,25.45,25.36,25.37,134299.0
2021-08-10 11:05:00,25.38,25.42,25.28,25.39,113537.0,25.38,25.42,25.28,25.39,113537.0
2021-08-10 11:10:00,25.38,25.38,25.29,25.31,58512.0,25.38,25.38,25.29,25.31,58512.0
2021-08-10 11:15:00,25.31,25.37,25.3,25.34,57670.0,25.31,25.37,25.3,25.34,57670.0
2021-08-10 11:20:00,25.33,25.41,25.31,25.4,62368.0,25.33,25.41,25.31,25.4,62368.0
2021-08-10 11:25:00,25.4,25.51,25.39,25.51,167890.0,25.4,25.51,25.39,25.51,167890.0
2021-08-10 11:30:00,25.51,25.51,25.43,25.46,221129.0,25.51,25.51,25.43,25.46,221129.0
2021-08-10 11:35:00,25.45,25.46,25.37,25.38,76061.0,25.45,25.46,25.37,25.38,76061.0
2021-08-10 11:40:00,25.39,25.48,25.36,25.47,90900.0,25.39,25.48,25.36,25.47,90900.0
2021-08-10 11:45:00,25.46,25.47,25.4,25.43,67417.0,25.46,25.47,25.4,25.43,67417.0
2021-08-10 11:50:00,25.43,25.47,25.39,25.46,138341.0,25.43,25.47,25.39,25.46,138341.0
2021-08-10 11:55:00,25.46,25.51,25.43,25.49,100189.0,25.46,25.51,25.43,25.49,100189.0
2021-08-10 12:00:00,25.5,25.59,25.49,25.59,141840.0,25.5,25.59,25.49,25.59,141840.0
2021-08-10 12:05:00,25.59,25.66,25.58,25.64,227825.0,25.59,25.66,25.58,25.64,227825.0
2021-08-10 12:10:00,25.65,25.73,25.64,25.71,211551.0,25.65,25.73,25.64,25.71,211551.0
2021-08-10 12:15:00,25.7,25.71,25.61,25.69,181724.0,25.7,25.71,25.61,25.69,181724.0
2021-08-10 12:20:00,25.69,25.75,25.65,25.7,148414.0,25.69,25.75,25.65,25.7,148414.0
2021-08-10 12:25:00,25.71,25.78,25.7,25.77,80034.0,25.71,25.78,25.7,25.77,80034.0
2021-08-10 12:30:00,25.76,25.82,25.75,25.76,118869.0,25.76,25.82,25.75,25.76,118869.0
2021-08-10 12:35:00,25.76,25.85,25.75,25.8,119454.0,25.76,25.85,25.75,25.8,119454.0
2021-08-10 12:40:00,25.79,25.81,25.74,25.75,131750.0,25.79,25.81,25.74,25.75,131750.0
2021-08-10 12:45:00,25.76,25.8,25.7,25.72,123828.0,25.76,25.8,25.7,25.72,123828.0
2021-08-10 12:50:00,25.71,25.72,25.67,25.68,90953.0,25.71,25.72,25.67,25.68,90953.0
2021-08-10 12:55:00,25.68,25.74,25.66,25.72,152027.0,25.68,25.74,25.66,25.72,152027.0
2021-08-10 13:00:00,25.72,25.79,25.7,25.76,97631.0,25.72,25.79,25.7,25.76,97631.0
2021-08-10 13:05:00,25.76,25.83,25.76,25.82,144924.0,25.76,25.83,25.76,25.82,144924.0
2021-08-10 13:10:00,25.82,25.87,25.81,25.87,110664.0,25.82,25.87,25.81,25.87,110664.0
2021-08-10 13:15:00,25.86,25.92,25.86,25.92,165236.0,25.86,25.92,25.86,25.92,165236.0
2021-08-10 13:20:00,25.93,25.97,25.9,25.97,128186.0,25.93,25.97,25.9,25.97,128186.0
2021-08-10 13:25:00,25.97,25.99,25.93,25.96,170812.0,25.97,25.99,25.93,25.96,170812.0
2021-08-10 13:30:00,25.95,26.0,25.95,25.96,204045.0,25.95,26.0,25.95,25.96,204045.0
2021-08-10 13:35:00,25.96,25.97,25.87,25.9,131474.0,25.96,25.97,25.87,25.9,131474.0
2021-08-10 13:40:00,25.91,25.96,25.9,25.92,74642.0,25.91,25.96,25.9,25.92,74642.0
2021-08-10 13:45:00,25.91,25.95,25.83,25.83,230137.0,25.91,25.95,25.83,25.83,230137.0
2021-08-10 13:50:00,25.83,25.88,25.81,25.86,84778.0,25.83,25.88,25.81,25.86,84778.0
2021-08-10 13:55:00,25.86,25.9,25.85,25.9,174620.0,25.86,25.9,25.85,25.9,174620.0
2021-08-10 14:00:00,25.9,25.99,25.89,25.98,215113.0,25.9,25.99,25.89,25.98,215113.0
2021-08-10 14:05:00,25.97,25.97,25.86,25.89,92324.0,25.97,25.97,25.86,25.89,92324.0
2021-08-10 14:10:00,25.89,25.9,25.85,25.85,92641.0,25.89,25.9,25.85,25.85,92641.0
2021-08-10 14:15:00,25.85,25.86,25.82,25.84,66623.0,25.85,25.86,25.82,25.84,66623.0
2021-08-10 14:20:00,25.84,25.87,25.79,25.87,100562.0,25.84,25.87,25.79,25.87,100562.0
2021-08-10 14:25:00,25.87,25.88,25.83,25.83,72749.0,25.87,25.88,25.83,25.83,72749.0
2021-08-10 14:30:00,25.83,25.92,25.83,25.92,105383.0,25.83,25.92,25.83,25.92,105383.0
2021-08-10 14:35:00,25.91,25.93,25.9,25.92,66324.0,25.91,25.93,25.9,25.92,66324.0
2021-08-10 14:40:00,25.92,25.99,25.92,25.98,68389.0,25.92,25.99,25.92,25.98,68389.0
2021-08-10 14:45:00,25.98,25.99,25.96,25.97,91164.0,25.98,25.99,25.96,25.97,91164.0
2021-08-10 14:50:00,25.97,25.98,25.95,25.96,94502.0,25.97,25.98,25.95,25.96,94502.0
2021-08-10 14:55:00,25.96,25.97,25.88,25.89,116882.0,25.96,25.97,25.88,25.89,116882.0
2021-08-10 15:00:00,25.89,25.92,25.88,25.88,83910.0,25.89,25.92,25.88,25.88,83910.0
2021-08-10 15:05:00,25.89,25.91,25.83,25.85,204366.0,25.89,25.91,25.83,25.85,204366.0
2021-08-10 15:10:00,25.86,25.87,25.81,25.83,82580.0,25.86,25.87,25.81,25.83,82580.0
2021-08-10 15:15:00,25.82,25.83,25.78,25.8,108271.0,25.82,25.83,25.78,25.8,108271.0
2021-08-10 15:20:00,25.8,25.83,25.78,25.82,59649.0,25.8,25.83,25.78,25.82,59649.0
2021-08-10 15:25:00,25.83,25.87,25.82,25.86,108213.0,25.83,25.87,25.82,25.86,108213.0
2021-08-10 15:30:00,25.86,25.89,25.85,25.89,126650.0,25.86,25.89,25.85,25.89,126650.0
2021-08-10 15:35:00,25.89,25.9,25.81,25.84,111180.0,25.89,25.9,25.81,25.84,111180.0
2021-08-10 15:40:00,25.84,25.86,25.81,25.85,157946.0,25.84,25.86,25.81,25.85,157946.0
2021-08-10 15:45:00,25.84,25.84,25.74,25.76,251667.0,25.84,25.84,25.74,25.76,251667.0
2021-08-10 15:50:00,25.76,25.84,25.76,25.83,332223.0,25.76,25.84,25.76,25.83,332223.0
2021-08-10 15:55:00,25.82,25.84,25.78,25.82,492209.0,25.82,25.84,25.78,25.82,492209.0
2021-08-11 09:30:00,25.65,25.65,25.11,25.2,834190.0,25.65,25.65,25.11,25.2,834190.0
2021-08-11 09:35:00,25.19,25.53,25.08,25.48,406236.0,25.19,25.53,25.08,25.48,406236.0
2021-08-11 09:40:00,25.48,25.83,25.35,25.81,338063.0,25.48,25.83,25.35,25.81,338063.0
2021-08-11 09:45:00,25.8,26.09,25.77,26.02,604082.0,25.8,26.09,25.77,26.02,604082.0
2021-08-11 09:50:00,26.01,26.08,25.84,25.99,290668.0,26.01,26.08,25.84,25.99,290668.0
2021-08-11 09:55:00,25.98,26.19,25.94,26.17,607452.0,25.98,26.19,25.94,26.17,607452.0
2021-08-11 10:00:00,26.17,26.25,26.07,26.24,387778.0,26.17,26.25,26.07,26.24,387778.0
2021-08-11 10:05:00,26.23,26.25,26.09,26.11,251342.0,26.23,26.25,26.09,26.11,251342.0
2021-08-11 10:10:00,26.11,26.31,26.07,26.28,339871.0,26.11,26.31,26.07,26.28,339871.0
2021-08-11 10:15:00,26.28,26.28,26.12,26.15,211562.0,26.28,26.28,26.12,26.15,211562.0
2021-08-11 10:20:00,26.16,26.26,26.13,26.25,169985.0,26.16,26.26,26.13,26.25,169985.0
2021-08-11 10:25:00,26.26,26.27,26.08,26.09,182092.0,26.26,26.27,26.08,26.09,182092.0
2021-08-11 10:30:00,26.08,26.09,25.75,25.78,406696.0,26.08,26.09,25.75,25.78,406696.0
2021-08-11 10:35:00,25.78,25.84,25.74,25.84,236142.0,25.78,25.84,25.74,25.84,236142.0
2021-08-11 10:40:00,25.84,25.93,25.79,25.93,143217.0,25.84,25.93,25.79,25.93,143217.0
2021-08-11 10:45:00,25.92,25.92,25.79,25.87,231776.0,25.92,25.92,25.79,25.87,231776.0
2021-08-11 10:50:00,25.88,25.94,25.78,25.94,119005.0,25.88,25.94,25.78,25.94,119005.0
2021-08-11 10:55:00,25.93,25.94,25.8,25.87,137776.0,25.93,25.94,25.8,25.87,137776.0
2021-08-11 11:00:00,25.88,25.9,25.67,25.73,190074.0,25.88,25.9,25.67,25.73,190074.0
2021-08-11 11:05:00,25.74,25.75,25.66,25.7,139391.0,25.74,25.75,25.66,25.7,139391.0
2021-08-11 11:10:00,25.7,25.7,25.59,25.66,160248.0,25.7,25.7,25.59,25.66,160248.0
2021-08-11 11:15:00,25.65,25.69,25.6,25.67,88928.0,25.65,25.69,25.6,25.67,88928.0
2021-08-11 11:20:00,25.68,25.78,25.67,25.71,124666.0,25.68,25.78,25.67,25.71,124666.0
2021-08-11 11:25:00,25.71,25.81,25.7,25.77,159544.0,25.71,25.81,25.7,25.77,159544.0
2021-08-11 11:30:00,25.76,25.81,25.74,25.8,113078.0,25.76,25.81,25.74,25.8,113078.0
2021-08-11 11:35:00,25.79,25.84,25.76,25.8,72349.0,25.79,25.84,25.76,25.8,72349.0
2021-08-11 11:40:00,25.8,25.86,25.75,25.76,111994.0,25.8,25.86,25.75,25.76,111994.0
2021-08-11 11:45:00,25.76,25.77,25.66,25.71,86763.0,25.76,25.77,25.66,25.71,86763.0
2021-08-11 11:50:00,25.72,25.72,25.61,25.64,101392.0,25.72,25.72,25.61,25.64,101392.0
2021-08-11 11:55:00,25.64,25.74,25.64,25.68,97604.0,25.64,25.74,25.64,25.68,97604.0
2021-08-11 12:00:00,25.67,25.79,25.65,25.76,89112.0,25.67,25.79,25.65,25.76,89112.0
2021-08-11 12:05:00,25.76,25.83,25.76,25.79,60213.0,25.76,25.83,25.76,25.79,60213.0
2021-08-11 12:10:00,25.79,25.86,25.78,25.84,67966.0,25.79,25.86,25.78,25.84,67966.0
2021-08-11 12:15:00,25.84,25.88,25.73,25.76,224871.0,25.84,25.88,25.73,25.76,224871.0
2021-08-11 12:20:00,25.75,25.84,25.72,25.8,95529.0,25.75,25.84,25.72,25.8,95529.0
2021-08-11 12:25:00,25.8,25.87,25.79,25.86,130561.0,25.8,25.87,25.79,25.86,130561.0
2021-08-11 12:30:00,25.86,25.97,25.86,25.96,164710.0,25.86,25.97,25.86,25.96,164710.0
2021-08-11 12:35:00,25.96,25.99,25.94,25.95,59168.0,25.96,25.99,25.94,25.95,59168.0
2021-08-11 12:40:00,25.95,25.97,25.92,25.96,69596.0,25.95,25.97,25.92,25.96,69596.0
2021-08-11 12:45:00,25.96,25.98,25.94,25.97,53611.0,25.96,25.98,25.94,25.97,53611.0
2021-08-11 12:50:00,25.98,26.06,25.97,26.04,176426.0,25.98,26.06,25.97,26.04,176426.0
2021-08-11 12:55:00,26.05,26.1,26.03,26.09,163168.0,26.05,26.1,26.03,26.09,163168.0
2021-08-11 13:00:00,26.09,26.18,26.08,26.17,178475.0,26.09,26.18,26.08,26.17,178475.0
2021-08-11 13:05:00,26.18,26.19,26.13,26.18,121389.0,26.18,26.19,26.13,26.18,121389.0
2021-08-11 13:10:00,26.19,26.2,26.15,26.16,110540.0,26.19,26.2,26.15,26.16,110540.0
2021-08-11 13:15:00,26.15,26.2,26.12,26.17,79724.0,26.15,26.2,26.12,26.17,79724.0
2021-08-11 13:20:00,26.16,26.18,26.1,26.15,79368.0,26.16,26.18,26.1,26.15,79368.0
2021-08-11 13:25:00,26.15,26.21,26.1,26.11,116167.0,26.15,26.21,26.1,26.11,116167.0
2021-08-11 13:30:00,26.12,26.19,26.1,26.14,84143.0,26.12,26.19,26.1,26.14,84143.0
2021-08-11 13:35:00,26.15,26.18,26.1,26.17,98167.0,26.15,26.18,26.1,26.17,98167.0
2021-08-11 13:40:00,26.17,26.23,26.17,26.17,106780.0,26.17,26.23,26.17,26.17,106780.0
2021-08-11 13:45:00,26.17,26.2,26.12,26.19,74793.0,26.17,26.2,26.12,26.19,74793.0
2021-08-11 13:50:00,26.19,26.22,26.12,26.15,96192.0,26.19,26.22,26.12,26.15,96192.0
2021-08-11 13:55:00,26.14,26.17,26.12,26.13,73953.0,26.14,26.17,26.12,26.13,73953.0
2021-08-11 14:00:00,26.14,26.15,26.09,26.11,115039.0,26.14,26.15,26.09,26.11,115039.0
2021-08-11 14:05:00,26.11,26.18,26.09,26.17,61722.0,26.11,26.18,26.09,26.17,61722.0
2021-08-11 14:10:00,26.18,26.18,26.12,26.15,55468.0,26.18,26.18,26.12,26.15,55468.0
2021-08-11 14:15:00,26.16,26.17,26.11,26.12,63331.0,26.16,26.17,26.11,26.12,63331.0
2021-08-11 14:20:00,26.12,26.16,26.1,26.12,53293.0,26.12,26.16,26.1,26.12,53293.0
2021-08-11 14:25:00,26.12,26.13,26.1,26.13,46584.0,26.12,26.13,26.1,26.13,46584.0
2021-08-11 14:30:00,26.13,26.15,26.09,26.12,63591.0,26.13,26.15,26.09,26.12,63591.0
2021-08-11 14:35:00,26.12,26.14,26.09,26.12,69358.0,26.12,26.14,26.09,26.12,69358.0
2021-08-11 14:40:00,26.12,26.19,26.1,26.18,67621.0,26.12,26.19,26.1,26.18,67621.0
2021-08-11 14:45:00,26.17,26.23,26.15,26.23,141831.0,26.17,26.23,26.15,26.23,141831.0
2021-08-11 14:50:00,26.22,26.29,26.21,26.28,99993.0,26.22,26.29,26.21,26.28,99993.0
2021-08-11 14:55:00,26.27,26.29,26.26,26.27,73912.0,26.27,26.29,26.26,26.27,73912.0
2021-08-11 15:00:00,26.26,26.32,26.25,26.32,98431.0,26.26,26.32,26.25,26.32,98431.0
2021-08-11 15:05:00,26.32,26.33,26.26,26.3,82527.0,26.32,26.33,26.26,26.3,82527.0
2021-08-11 15:10:00,26.3,26.37,26.29,26.37,200388.0,26.3,26.37,26.29,26.37,200388.0
2021-08-11 15:15:00,26.37,26.37,26.32,26.34,123744.0,26.37,26.37,26.32,26.34,123744.0
2021-08-11 15:20:00,26.34,26.39,26.33,26.35,204016.0,26.34,26.39,26.33,26.35,204016.0
2021-08-11 15:25:00,26.36,26.36,26.27,26.3,148646.0,26.36,26.36,26.27,26.3,148646.0
2021-08-11 15:30:00,26.3,26.3,26.19,26.23,123015.0,26.3,26.3,26.19,26.23,123015.0
2021-08-11 15:35:00,26.22,26.25,26.19,26.23,92881.0,26.22,26.25,26.19,26.23,92881.0
2021-08-11 15:40:00,26.23,26.27,26.2,26.21,250255.0,26.23,26.27,26.2,26.21,250255.0
2021-08-11 15:45:00,26.2,26.21,26.15,26.2,233826.0,26.2,26.21,26.15,26.2,233826.0
2021-08-11 15:50:00,26.19,26.26,26.18,26.21,314969.0,26.19,26.26,26.18,26.21,314969.0
2021-08-11 15:55:00,26.21,26.28,26.21,26.27,446292.0,26.21,26.28,26.21,26.27,446292.0
2021-08-12 09:30:00,25.85,26.0,25.61,25.88,797839.0,25.85,26.0,25.61,25.88,797839.0
2021-08-12 09:35:00,25.89,25.97,25.55,25.58,327528.0,25.89,25.97,25.55,25.58,327528.0
2021-08-12 09:40:00,25.61,25.86,25.59,25.68,261148.0,25.61,25.86,25.59,25.68,261148.0
2021-08-12 09:45:00,25.69,25.7,25.41,25.42,480461.0,25.69,25.7,25.41,25.42,480461.0
2021-08-12 09:50:00,25.42,25.56,25.42,25.54,230278.0,25.42,25.56,25.42,25.54,230278.0
2021-08-12 09:55:00,25.54,25.59,25.45,25.56,208405.0,25.54,25.59,25.45,25.56,208405.0
2021-08-12 10:00:00,25.57,25.71,25.42,25.62,394746.0,25.57,25.71,25.42,25.62,394746.0
2021-08-12 10:05:00,25.63,25.63,25.4,25.41,256133.0,25.63,25.63,25.4,25.41,256133.0
2021-08-12 10:10:00,25.42,25.43,25.26,25.32,278585.0,25.42,25.43,25.26,25.32,278585.0
2021-08-12 10:15:00,25.33,25.4,25.29,25.38,148626.0,25.33,25.4,25.29,25.38,148626.0
2021-08-12 10:20:00,25.38,25.44,25.33,25.43,135226.0,25.38,25.44,25.33,25.43,135226.0
2021-08-12 10:25:00,25.44,25.45,25.36,25.4,85740.0,25.44,25.45,25.36,25.4,85740.0
2021-08-12 10:30:00,25.39,25.42,25.24,25.27,283435.0,25.39,25.42,25.24,25.27,283435.0
2021-08-12 10:35:00,25.27,25.28,25.18,25.23,328244.0,25.27,25.28,25.18,25.23,328244.0
2021-08-12 10:40:00,25.24,25.27,25.15,25.23,346314.0,25.24,25.27,25.15,25.23,346314.0
2021-08-12 10:45:00,25.23,25.33,25.2,25.29,197626.0,25.23,25.33,25.2,25.29,197626.0
2021-08-12 10:50:00,25.3,25.36,25.22,25.25,165638.0,25.3,25.36,25.22,25.25,165638.0
2021-08-12 10:55:00,25.24,25.33,25.21,25.3,121975.0,25.24,25.33,25.21,25.3,121975.0
2021-08-12 11:00:00,25.29,25.32,25.23,25.3,133452.0,25.29,25.32,25.23,25.3,133452.0
2021-08-12 11:05:00,25.31,25.31,25.17,25.26,145680.0,25.31,25.31,25.17,25.26,145680.0
2021-08-12 11:10:00,25.26,25.35,25.25,25.3,113886.0,25.26,25.35,25.25,25.3,113886.0
2021-08-12 11:15:00,25.3,25.37,25.29,25.34,148804.0,25.3,25.37,25.29,25.34,148804.0
2021-08-12 11:20:00,25.34,25.41,25.28,25.37,114091.0,25.34,25.41,25.28,25.37,114091.0
2021-08-12 11:25:00,25.38,25.5,25.36,25.46,171793.0,25.38,25.5,25.36,25.46,171793.0
2021-08-12 11:30:00,25.46,25.48,25.42,25.44,104997.0,25.46,25.48,25.42,25.44,104997.0
2021-08-12 11:35:00,25.45,25.5,25.43,25.5,92371.0,25.45,25.5,25.43,25.5,92371.0
2021-08-12 11:40:00,25.49,25.57,25.47,25.55,121594.0,25.49,25.57,25.47,25.55,121594.0
2021-08-12 11:45:00,25.56,25.56,25.44,25.46,87621.0,25.56,25.56,25.44,25.46,87621.0
2021-08-12 11:50:00,25.46,25.47,25.41,25.42,72795.0,25.46,25.47,25.41,25.42,72795.0
2021-08-12 11:55:00,25.42,25.49,25.4,25.48,63437.0,25.42,25.49,25.4,25.48,63437.0
2021-08-12 12:00:00,25.48,25.54,25.46,25.53,61184.0,25.48,25.54,25.46,25.53,61184.0
2021-08-12 12:05:00,25.54,25.6,25.53,25.57,110210.0,25.54,25.6,25.53,25.57,110210.0
2021-08-12 12:10:00,25.58,25.6,25.53,25.6,108225.0,25.58,25.6,25.53,25.6,108225.0
2021-08-12 12:15:00,25.6,25.6,25.55,25.58,60207.0,25.6,25.6,25.55,25.58,60207.0
2021-08-12 12:20:00,25.58,25.6,25.53,25.58,70368.0,25.58,25.6,25.53,25.58,70368.0
2021-08-12 12:25:00,25.58,25.6,25.55,25.58,57001.0,25.58,25.6,25.55,25.58,57001.0
2021-08-12 12:30:00,25.57,25.6,25.54,25.57,57758.0,25.57,25.6,25.54,25.57,57758.0
2021-08-12 12:35:00,25.57,25.57,25.5,25.51,78178.0,25.57,25.57,25.5,25.51,78178.0
2021-08-12 12:40:00,25.52,25.56,25.49,25.52,48496.0,25.52,25.56,25.49,25.52,48496.0
2021-08-12 12:45:00,25.53,25.56,25.52,25.55,41620.0,25.53,25.56,25.52,25.55,41620.0
2021-08-12 12:50:00,25.55,25.56,25.45,25.46,111005.0,25.55,25.56,25.45,25.46,111005.0
2021-08-12 12:55:00,25.46,25.54,25.43,25.54,55643.0,25.46,25.54,25.43,25.54,55643.0
2021-08-12 13:00:00,25.54,25.58,25.51,25.56,157450.0,25.54,25.58,25.51,25.56,157450.0
2021-08-12 13:05:00,25.57,25.57,25.53,25.54,43113.0,25.57,25.57,25.53,25.54,43113.0
2021-08-12 13:10:00,25.55,25.55,25.41,25.42,90406.0,25.55,25.55,25.41,25.42,90406.0
2021-08-12 13:15:00,25.42,25.47,25.42,25.47,40575.0,25.42,25.47,25.42,25.47,40575.0
2021-08-12 13:20:00,25.46,25.47,25.39,25.41,76561.0,25.46,25.47,25.39,25.41,76561.0
2021-08-12 13:25:00,25.42,25.45,25.4,25.45,78025.0,25.42,25.45,25.4,25.45,78025.0
2021-08-12 13:30:00,25.44,25.47,25.42,25.46,64838.0,25.44,25.47,25.42,25.46,64838.0
2021-08-12 13:35:00,25.45,25.51,25.38,25.5,47191.0,25.45,25.51,25.38,25.5,47191.0
2021-08-12 13:40:00,25.49,25.58,25.48,25.58,39315.0,25.49,25.58,25.48,25.58,39315.0
2021-08-12 13:45:00,25.57,25.58,25.49,25.53,74543.0,25.57,25.58,25.49,25.53,74543.0
2021-08-12 13:50:00,25.54,25.55,25.5,25.53,35574.0,25.54,25.55,25.5,25.53,35574.0
2021-08-12 13:55:00,25.54,25.56,25.5,25.51,37842.0,25.54,25.56,25.5,25.51,37842.0
2021-08-12 14:00:00,25.53,25.55,25.48,25.54,31170.0,25.53,25.55,25.48,25.54,31170.0
2021-08-12 14:05:00,25.55,25.6,25.54,25.59,51113.0,25.55,25.6,25.54,25.59,51113.0
2021-08-12 14:10:00,25.6,25.63,25.6,25.61,51506.0,25.6,25.63,25.6,25.61,51506.0
2021-08-12 14:15:00,25.61,25.61,25.56,25.57,54865.0,25.61,25.61,25.56,25.57,54865.0
2021-08-12 14:20:00,25.57,25.6,25.55,25.59,48684.0,25.57,25.6,25.55,25.59,48684.0
2021-08-12 14:25:00,25.58,25.58,25.5,25.51,175561.0,25.58,25.58,25.5,25.51,175561.0
2021-08-12 14:30:00,25.51,25.53,25.47,25.48,59784.0,25.51,25.53,25.47,25.48,59784.0
2021-08-12 14:35:00,25.48,25.52,25.46,25.52,60639.0,25.48,25.52,25.46,25.52,60639.0
2021-08-12 14:40:00,25.53,25.56,25.51,25.55,45277.0,25.53,25.56,25.51,25.55,45277.0
2021-08-12 14:45:00,25.55,25.58,25.54,25.56,52967.0,25.55,25.58,25.54,25.56,52967.0
2021-08-12 14:50:00,25.55,25.56,25.51,25.55,63024.0,25.55,25.56,25.51,25.55,63024.0
2021-08-12 14:55:00,25.55,25.57,25.52,25.55,31822.0,25.55,25.57,25.52,25.55,31822.0
2021-08-12 15:00:00,25.55,25.61,25.55,25.59,64212.0,25.55,25.61,25.55,25.59,64212.0
2021-08-12 15:05:00,25.59,25.6,25.57,25.59,39307.0,25.59,25.6,25.57,25.59,39307.0
2021-08-12 15:10:00,25.59,25.63,25.57,25.63,52366.0,25.59,25.63,25.57,25.63,52366.0
2021-08-12 15:15:00,25.63,25.64,25.58,25.61,63234.0,25.63,25.64,25.58,25.61,63234.0
2021-08-12 15:20:00,25.6,25.67,25.58,25.66,89227.0,25.6,25.67,25.58,25.66,89227.0
2021-08-12 15:25:00,25.66,25.67,25.61,25.61,110360.0,25.66,25.67,25.61,25.61,110360.0
2021-08-12 15:30:00,25.61,25.69,25.6,25.68,77420.0,25.61,25.69,25.6,25.68,77420.0
2021-08-12 15:35:00,25.69,25.74,25.67,25.74,113333.0,25.69,25.74,25.67,25.74,113333.0
2021-08-12 15:40:00,25.73,25.76,25.71,25.76,95335.0,25.73,25.76,25.71,25.76,95335.0
2021-08-12 15:45:00,25.76,25.81,25.75,25.78,161877.0,25.76,25.81,25.75,25.78,161877.0
2021-08-12 15:50:00,25.78,25.86,25.77,25.86,178811.0,25.78,25.86,25.77,25.86,178811.0
2021-08-12 15:55:00,25.85,25.87,25.8,25.82,468929.0,25.85,25.87,25.8,25.82,468929.0
2021-08-13 09:30:00,25.73,25.75,25.5,25.62,425445.0,25.73,25.75,25.5,25.62,425445.0
2021-08-13 09:35:00,25.6,25.64,25.39,25.43,212498.0,25.6,25.64,25.39,25.43,212498.0
2021-08-13 09:40:00,25.41,25.56,25.39,25.42,378525.0,25.41,25.56,25.39,25.42,378525.0
2021-08-13 09:45:00,25.43,25.45,25.26,25.29,296971.0,25.43,25.45,25.26,25.29,296971.0
2021-08-13 09:50:00,25.29,25.29,25.1,25.14,386358.0,25.29,25.29,25.1,25.14,386358.0
2021-08-13 09:55:00,25.13,25.25,25.11,25.22,366366.0,25.13,25.25,25.11,25.22,366366.0
2021-08-13 10:00:00,25.22,25.27,25.11,25.15,301888.0,25.22,25.27,25.11,25.15,301888.0
2021-08-13 10:05:00,25.16,25.21,25.14,25.17,215156.0,25.16,25.21,25.14,25.17,215156.0
2021-08-13 10:10:00,25.17,25.31,25.14,25.19,190237.0,25.17,25.31,25.14,25.19,190237.0
2021-08-13 10:15:00,25.18,25.25,25.13,25.21,133056.0,25.18,25.25,25.13,25.21,133056.0
2021-08-13 10:20:00,25.21,25.26,25.18,25.19,129797.0,25.21,25.26,25.18,25.19,129797.0
2021-08-13 10:25:00,25.19,25.2,25.15,25.17,185364.0,25.19,25.2,25.15,25.17,185364.0
2021-08-13 10:30:00,25.16,25.29,25.15,25.27,158627.0,25.16,25.29,25.15,25.27,158627.0
2021-08-13 10:35:00,25.27,25.32,25.25,25.26,94424.0,25.27,25.32,25.25,25.26,94424.0
2021-08-13 10:40:00,25.26,25.37,25.24,25.33,151062.0,25.26,25.37,25.24,25.33,151062.0
2021-08-13 10:45:00,25.33,25.38,25.29,25.36,136500.0,25.33,25.38,25.29,25.36,136500.0
2021-08-13 10:50:00,25.36,25.44,25.35,25.41,118395.0,25.36,25.44,25.35,25.41,118395.0
2021-08-13 10:55:00,25.4,25.4,25.31,25.38,80180.0,25.4,25.4,25.31,25.38,80180.0
2021-08-13 11:00:00,25.38,25.46,25.38,25.46,85043.0,25.38,25.46,25.38,25.46,85043.0
2021-08-13 11:05:00,25.46,25.47,25.4,25.43,106393.0,25.46,25.47,25.4,25.43,106393.0
2021-08-13 11:10:00,25.42,25.46,25.36,25.45,100409.0,25.42,25.46,25.36,25.45,100409.0
2021-08-13 11:15:00,25.46,25.48,25.4,25.42,79394.0,25.46,25.48,25.4,25.42,79394.0
2021-08-13 11:20:00,25.42,25.42,25.33,25.39,78360.0,25.42,25.42,25.33,25.39,78360.0
2021-08-13 11:25:00,25.39,25.47,25.39,25.43,87196.0,25.39,25.47,25.39,25.43,87196.0
2021-08-13 11:30:00,25.42,25.46,25.4,25.45,123626.0,25.42,25.46,25.4,25.45,123626.0
2021-08-13 11:35:00,25.44,25.44,25.36,25.37,79727.0,25.44,25.44,25.36,25.37,79727.0
2021-08-13 11:40:00,25.36,25.41,25.35,25.39,46537.0,25.36,25.41,25.35,25.39,46537.0
2021-08-13 11:45:00,25.39,25.44,25.39,25.41,29286.0,25.39,25.44,25.39,25.41,29286.0
2021-08-13 11:50:00,25.4,25.44,25.39,25.41,55996.0,25.4,25.44,25.39,25.41,55996.0
2021-08-13 11:55:00,25.41,25.48,25.41,25.43,48227.0,25.41,25.48,25.41,25.43,48227.0
2021-08-13 12:00:00,25.43,25.49,25.41,25.46,44962.0,25.43,25.49,25.41,25.46,44962.0
2021-08-13 12:05:00,25.46,25.48,25.44,25.47,44110.0,25.46,25.48,25.44,25.47,44110.0
2021-08-13 12:10:00,25.46,25.49,25.45,25.48,46239.0,25.46,25.49,25.45,25.48,46239.0
2021-08-13 12:15:00,25.48,25.51,25.47,25.5,91464.0,25.48,25.51,25.47,25.5,91464.0
2021-08-13 12:20:00,25.51,25.51,25.46,25.48,135956.0,25.51,25.51,25.46,25.48,135956.0
2021-08-13 12:25:00,25.47,25.51,25.46,25.47,51479.0,25.47,25.51,25.46,25.47,51479.0
2021-08-13 12:30:00,25.47,25.48,25.42,25.42,52797.0,25.47,25.48,25.42,25.42,52797.0
2021-08-13 12:35:00,25.43,25.48,25.42,25.46,36625.0,25.43,25.48,25.42,25.46,36625.0
2021-08-13 12:40:00,25.47,25.48,25.44,25.45,31272.0,25.47,25.48,25.44,25.45,31272.0
2021-08-13 12:45:00,25.44,25.5,25.44,25.5,24304.0,25.44,25.5,25.44,25.5,24304.0
2021-08-13 12:50:00,25.49,25.49,25.46,25.46,33770.0,25.49,25.49,25.46,25.46,33770.0
2021-08-13 12:55:00,25.47,25.51,25.46,25.46,43473.0,25.47,25.51,25.46,25.46,43473.0
2021-08-13 13:00:00,25.46,25.51,25.46,25.49,36773.0,25.46,25.51,25.46,25.49,36773.0
2021-08-13 13:05:00,25.5,25.5,25.4,25.41,60492.0,25.5,25.5,25.4,25.41,60492.0
2021-08-13 13:10:00,25.4,25.5,25.4,25.46,143455.0,25.4,25.5,25.4,25.46,143455.0
2021-08-13 13:15:00,25.46,25.49,25.44,25.49,33266.0,25.46,25.49,25.44,25.49,33266.0
2021-08-13 13:20:00,25.49,25.51,25.46,25.48,110448.0,25.49,25.51,25.46,25.48,110448.0
2021-08-13 13:25:00,25.49,25.49,25.44,25.46,48197.0,25.49,25.49,25.44,25.46,48197.0
2021-08-13 13:30:00,25.45,25.47,25.45,25.45,21496.0,25.45,25.47,25.45,25.45,21496.0
2021-08-13 13:35:00,25.46,25.47,25.45,25.46,13870.0,25.46,25.47,25.45,25.46,13870.0
2021-08-13 13:40:00,25.46,25.47,25.43,25.45,48653.0,25.46,25.47,25.43,25.45,48653.0
2021-08-13 13:45:00,25.44,25.45,25.39,25.39,76452.0,25.44,25.45,25.39,25.39,76452.0
2021-08-13 13:50:00,25.4,25.42,25.38,25.4,62491.0,25.4,25.42,25.38,25.4,62491.0
2021-08-13 13:55:00,25.39,25.41,25.34,25.37,103153.0,25.39,25.41,25.34,25.37,103153.0
2021-08-13 14:00:00,25.37,25.37,25.32,25.33,117565.0,25.37,25.37,25.32,25.33,117565.0
2021-08-13 14:05:00,25.33,25.33,25.29,25.29,104260.0,25.33,25.33,25.29,25.29,104260.0
2021-08-13 14:10:00,25.3,25.3,25.24,25.25,130385.0,25.3,25.3,25.24,25.25,130385.0
2021-08-13 14:15:00,25.25,25.25,25.15,25.17,221755.0,25.25,25.25,25.15,25.17,221755.0
2021-08-13 14:20:00,25.18,25.18,25.01,25.02,453426.0,25.18,25.18,25.01,25.02,453426.0
2021-08-13 14:25:00,25.02,25.03,24.93,24.98,368141.0,25.02,25.03,24.93,24.98,368141.0
2021-08-13 14:30:00,24.98,25.02,24.96,25.01,245330.0,24.98,25.02,24.96,25.01,245330.0
2021-08-13 14:35:00,25.01,25.03,24.93,24.98,308137.0,25.01,25.03,24.93,24.98,308137.0
2021-08-13 14:40:00,24.98,24.99,24.88,24.89,170063.0,24.98,24.99,24.88,24.89,170063.0
2021-08-13 14:45:00,24.89,24.98,24.89,24.97,107970.0,24.89,24.98,24.89,24.97,107970.0
2021-08-13 14:50:00,24.97,25.0,24.95,25.0,147066.0,24.97,25.0,24.95,25.0,147066.0
2021-08-13 14:55:00,25.0,25.03,24.91,24.92,208040.0,25.0,25.03,24.91,24.92,208040.0
2021-08-13 15:00:00,24.92,24.99,24.91,24.98,84079.0,24.92,24.99,24.91,24.98,84079.0
2021-08-13 15:05:00,24.98,24.99,24.93,24.95,125128.0,24.98,24.99,24.93,24.95,125128.0
2021-08-13 15:10:00,24.95,24.97,24.9,24.96,130145.0,24.95,24.97,24.9,24.96,130145.0
2021-08-13 15:15:00,24.96,25.02,24.95,25.01,156751.0,24.96,25.02,24.95,25.01,156751.0
2021-08-13 15:20:00,25.01,25.05,24.93,24.94,331743.0,25.01,25.05,24.93,24.94,331743.0
2021-08-13 15:25:00,24.94,24.96,24.88,24.89,305972.0,24.94,24.96,24.88,24.89,305972.0
2021-08-13 15:30:00,24.89,24.9,24.85,24.89,217920.0,24.89,24.9,24.85,24.89,217920.0
2021-08-13 15:35:00,24.89,24.9,24.86,24.87,184701.0,24.89,24.9,24.86,24.87,184701.0
2021-08-13 15:40:00,24.87,25.0,24.86,25.0,205756.0,24.87,25.0,24.86,25.0,205756.0
2021-08-13 15:45:00,25.0,25.04,24.96,25.04,209925.0,25.0,25.04,24.96,25.04,209925.0
2021-08-13 15:50:00,25.03,25.05,24.97,25.04,297471.0,25.03,25.05,24.97,25.04,297471.0
2021-08-13 15:55:00,25.05,25.06,25.02,25.05,411445.0,25.05,25.06,25.02,25.05,411445.0
2021-08-16 09:30:00,24.61,24.75,24.48,24.54,465344.0,24.61,24.75,24.48,24.54,465344.0
2021-08-16 09:35:00,24.52,24.58,24.38,24.49,370837.0,24.52,24.58,24.38,24.49,370837.0
2021-08-16 09:40:00,24.49,24.49,24.22,24.27,377176.0,24.49,24.49,24.22,24.27,377176.0
2021-08-16 09:45:00,24.28,24.4,24.15,24.37,450120.0,24.28,24.4,24.15,24.37,450120.0
2021-08-16 09:50:00,24.38,24.38,24.16,24.26,296856.0,24.38,24.38,24.16,24.26,296856.0
2021-08-16 09:55:00,24.25,24.25,24.04,24.09,356424.0,24.25,24.25,24.04,24.09,356424.0
2021-08-16 10:00:00,24.09,24.21,24.02,24.21,417279.0,24.09,24.21,24.02,24.21,417279.0
2021-08-16 10:05:00,24.21,24.33,24.12,24.29,259244.0,24.21,24.33,24.12,24.29,259244.0
2021-08-16 10:10:00,24.3,24.67,24.27,24.57,449028.0,24.3,24.67,24.27,24.57,449028.0
2021-08-16 10:15:00,24.56,24.67,24.5,24.53,305251.0,24.56,24.67,24.5,24.53,305251.0
2021-08-16 10:20:00,24.52,24.57,24.44,24.45,127310.0,24.52,24.57,24.44,24.45,127310.0
2021-08-16 10:25:00,24.46,24.49,24.3,24.34,136814.0,24.46,24.49,24.3,24.34,136814.0
2021-08-16 10:30:00,24.34,24.41,24.3,24.35,108821.0,24.34,24.41,24.3,24.35,108821.0
2021-08-16 10:35:00,24.35,24.58,24.34,24.56,223947.0,24.35,24.58,24.34,24.56,223947.0
2021-08-16 10:40:00,24.57,24.71,24.53,24.63,213613.0,24.57,24.71,24.53,24.63,213613.0
2021-08-16 10:45:00,24.64,24.73,24.62,24.63,209198.0,24.64,24.73,24.62,24.63,209198.0
2021-08-16 10:50:00,24.63,24.73,24.6,24.64,133550.0,24.63,24.73,24.6,24.64,133550.0
2021-08-16 10:55:00,24.65,24.65,24.5,24.51,128284.0,24.65,24.65,24.5,24.51,128284.0
2021-08-16 11:00:00,24.51,24.6,24.39,24.39,134060.0,24.51,24.6,24.39,24.39,134060.0
2021-08-16 11:05:00,24.4,24.47,24.38,24.47,151685.0,24.4,24.47,24.38,24.47,151685.0
2021-08-16 11:10:00,24.47,24.5,24.37,24.44,144871.0,24.47,24.5,24.37,24.44,144871.0
2021-08-16 11:15:00,24.44,24.6,24.44,24.57,146197.0,24.44,24.6,24.44,24.57,146197.0
2021-08-16 11:20:00,24.57,24.61,24.5,24.54,132046.0,24.57,24.61,24.5,24.54,132046.0
2021-08-16 11:25:00,24.54,24.54,24.47,24.48,60273.0,24.54,24.54,24.47,24.48,60273.0
2021-08-16 11:30:00,24.49,24.67,24.49,24.66,134960.0,24.49,24.67,24.49,24.66,134960.0
2021-08-16 11:35:00,24.66,24.68,24.59,24.62,68754.0,24.66,24.68,24.59,24.62,68754.0
2021-08-16 11:40:00,24.62,24.65,24.57,24.61,99308.0,24.62,24.65,24.57,24.61,99308.0
2021-08-16 11:45:00,24.6,24.65,24.57,24.61,64274.0,24.6,24.65,24.57,24.61,64274.0
2021-08-16 11:50:00,24.6,24.67,24.59,24.62,55674.0,24.6,24.67,24.59,24.62,55674.0
2021-08-16 11:55:00,24.62,24.62,24.51,24.53,117906.0,24.62,24.62,24.51,24.53,117906.0
2021-08-16 12:00:00,24.54,24.56,24.47,24.48,65501.0,24.54,24.56,24.47,24.48,65501.0
2021-08-16 12:05:00,24.49,24.53,24.47,24.51,111480.0,24.49,24.53,24.47,24.51,111480.0
2021-08-16 12:10:00,24.51,24.53,24.44,24.45,82901.0,24.51,24.53,24.44,24.45,82901.0
2021-08-16 12:15:00,24.45,24.47,24.42,24.43,41349.0,24.45,24.47,24.42,24.43,41349.0
2021-08-16 12:20:00,24.44,24.5,24.42,24.47,84496.0,24.44,24.5,24.42,24.47,84496.0
2021-08-16 12:25:00,24.47,24.47,24.39,24.43,104467.0,24.47,24.47,24.39,24.43,104467.0
2021-08-16 12:30:00,24.43,24.47,24.41,24.43,73957.0,24.43,24.47,24.41,24.43,73957.0
2021-08-16 12:35:00,24.43,24.5,24.43,24.5,48158.0,24.43,24.5,24.43,24.5,48158.0
2021-08-16 12:40:00,24.5,24.5,24.43,24.46,60471.0,24.5,24.5,24.43,24.46,60471.0
2021-08-16 12:45:00,24.45,24.52,24.44,24.49,49176.0,24.45,24.52,24.44,24.49,49176.0
2021-08-16 12:50:00,24.49,24.53,24.47,24.48,35462.0,24.49,24.53,24.47,24.48,35462.0
2021-08-16 12:55:00,24.48,24.53,24.47,24.52,60703.0,24.48,24.53,24.47,24.52,60703.0
2021-08-16 13:00:00,24.52,24.55,24.49,24.55,48606.0,24.52,24.55,24.49,24.55,48606.0
2021-08-16 13:05:00,24.54,24.56,24.53,24.55,43900.0,24.54,24.56,24.53,24.55,43900.0
2021-08-16 13:10:00,24.55,24.63,24.55,24.63,56275.0,24.55,24.63,24.55,24.63,56275.0
2021-08-16 13:15:00,24.63,24.65,24.61,24.64,55247.0,24.63,24.65,24.61,24.64,55247.0
2021-08-16 13:20:00,24.64,24.68,24.62,24.64,61692.0,24.64,24.68,24.62,24.64,61692.0
2021-08-16 13:25:00,24.64,24.68,24.64,24.67,37667.0,24.64,24.68,24.64,24.67,37667.0
2021-08-16 13:30:00,24.67,24.71,24.66,24.71,70702.0,24.67,24.71,24.66,24.71,70702.0
2021-08-16 13:35:00,24.71,24.72,24.67,24.71,98658.0,24.71,24.72,24.67,24.71,98658.0
2021-08-16 13:40:00,24.71,24.75,24.71,24.75,104287.0,24.71,24.75,24.71,24.75,104287.0
2021-08-16 13:45:00,24.75,24.79,24.74,24.79,108236.0,24.75,24.79,24.74,24.79,108236.0
2021-08-16 13:50:00,24.79,24.82,24.75,24.81,73788.0,24.79,24.82,24.75,24.81,73788.0
2021-08-16 13:55:00,24.82,24.82,24.79,24.8,83411.0,24.82,24.82,24.79,24.8,83411.0
2021-08-16 14:00:00,24.81,24.83,24.79,24.82,57354.0,24.81,24.83,24.79,24.82,57354.0
2021-08-16 14:05:00,24.82,24.82,24.77,24.8,101243.0,24.82,24.82,24.77,24.8,101243.0
2021-08-16 14:10:00,24.8,24.86,24.79,24.85,147476.0,24.8,24.86,24.79,24.85,147476.0
2021-08-16 14:15:00,24.84,24.85,24.72,24.73,51772.0,24.84,24.85,24.72,24.73,51772.0
2021-08-16 14:20:00,24.73,24.73,24.65,24.67,81955.0,24.73,24.73,24.65,24.67,81955.0
2021-08-16 14:25:00,24.67,24.67,24.63,24.64,32560.0,24.67,24.67,24.63,24.64,32560.0
2021-08-16 14:30:00,24.64,24.64,24.59,24.61,54802.0,24.64,24.64,24.59,24.61,54802.0
2021-08-16 14:35:00,24.61,24.67,24.58,24.66,86916.0,24.61,24.67,24.58,24.66,86916.0
2021-08-16 14:40:00,24.66,24.68,24.64,24.67,46787.0,24.66,24.68,24.64,24.67,46787.0
2021-08-16 14:45:00,24.67,24.77,24.67,24.77,88461.0,24.67,24.77,24.67,24.77,88461.0
2021-08-16 14:50:00,24.77,24.79,24.74,24.76,108743.0,24.77,24.79,24.74,24.76,108743.0
2021-08-16 14:55:00,24.75,24.76,24.71,24.73,83036.0,24.75,24.76,24.71,24.73,83036.0
2021-08-16 15:00:00,24.73,24.76,24.71,24.74,43664.0,24.73,24.76,24.71,24.74,43664.0
2021-08-16 15:05:00,24.74,24.76,24.7,24.72,40647.0,24.74,24.76,24.7,24.72,40647.0
2021-08-16 15:10:00,24.71,24.77,24.71,24.75,66251.0,24.71,24.77,24.71,24.75,66251.0
2021-08-16 15:15:00,24.76,24.77,24.7,24.72,51346.0,24.76,24.77,24.7,24.72,51346.0
2021-08-16 15:20:00,24.72,24.75,24.68,24.7,66742.0,24.72,24.75,24.68,24.7,66742.0
2021-08-16 15:25:00,24.7,24.72,24.67,24.71,60700.0,24.7,24.72,24.67,24.71,60700.0
2021-08-16 15:30:00,24.71,24.76,24.69,24.75,62177.0,24.71,24.76,24.69,24.75,62177.0
2021-08-16 15:35:00,24.76,24.76,24.62,24.63,86577.0,24.76,24.76,24.62,24.63,86577.0
2021-08-16 15:40:00,24.63,24.67,24.62,24.66,78928.0,24.63,24.67,24.62,24.66,78928.0
2021-08-16 15:45:00,24.66,24.66,24.57,24.61,183820.0,24.66,24.66,24.57,24.61,183820.0
2021-08-16 15:50:00,24.61,24.65,24.6,24.64,150258.0,24.61,24.65,24.6,24.64,150258.0
2021-08-16 15:55:00,24.64,24.67,24.62,24.62,355290.0,24.64,24.67,24.62,24.62,355290.0
2021-08-17 09:30:00,24.1,24.27,23.91,24.07,605372.0,24.1,24.27,23.91,24.07,605372.0
2021-08-17 09:35:00,24.07,24.11,23.87,23.98,200895.0,24.07,24.11,23.87,23.98,200895.0
2021-08-17 09:40:00,23.99,24.13,23.9,24.02,216644.0,23.99,24.13,23.9,24.02,216644.0
2021-08-17 09:45:00,24.02,24.15,24.0,24.09,162042.0,24.02,24.15,24.0,24.09,162042.0
2021-08-17 09:50:00,24.08,24.11,23.95,23.98,158503.0,24.08,24.11,23.95,23.98,158503.0
2021-08-17 09:55:00,23.98,23.98,23.75,23.81,367828.0,23.98,23.98,23.75,23.81,367828.0
2021-08-17 10:00:00,23.81,23.86,23.75,23.83,261136.0,23.81,23.86,23.75,23.83,261136.0
2021-08-17 10:05:00,23.82,23.89,23.72,23.73,240083.0,23.82,23.89,23.72,23.73,240083.0
2021-08-17 10:10:00,23.73,24.02,23.73,23.99,260453.0,23.73,24.02,23.73,23.99,260453.0
2021-08-17 10:15:00,23.99,24.09,23.92,23.95,325060.0,23.99,24.09,23.92,23.95,325060.0
2021-08-17 10:20:00,23.95,24.11,23.95,24.07,196470.0,23.95,24.11,23.95,24.07,196470.0
2021-08-17 10:25:00,24.07,24.18,24.05,24.11,286971.0,24.07,24.18,24.05,24.11,286971.0
2021-08-17 10:30:00,24.11,24.14,23.98,24.0,125686.0,24.11,24.14,23.98,24.0,125686.0
2021-08-17 10:35:00,23.98,24.07,23.97,24.02,84205.0,23.98,24.07,23.97,24.02,84205.0
2021-08-17 10:40:00,24.02,24.12,24.0,24.01,140182.0,24.02,24.12,24.0,24.01,140182.0
2021-08-17 10:45:00,24.01,24.04,23.83,23.95,348580.0,24.01,24.04,23.83,23.95,348580.0
2021-08-17 10:50:00,23.94,24.04,23.93,23.98,303347.0,23.94,24.04,23.93,23.98,303347.0
2021-08-17 10:55:00,23.98,24.03,23.95,24.0,222253.0,23.98,24.03,23.95,24.0,222253.0
2021-08-17 11:00:00,24.0,24.04,23.89,23.89,134936.0,24.0,24.04,23.89,23.89,134936.0
2021-08-17 11:05:00,23.89,23.91,23.81,23.85,180837.0,23.89,23.91,23.81,23.85,180837.0
2021-08-17 11:10:00,23.84,23.86,23.75,23.8,134685.0,23.84,23.86,23.75,23.8,134685.0
2021-08-17 11:15:00,23.79,23.89,23.76,23.88,141034.0,23.79,23.89,23.76,23.88,141034.0
2021-08-17 11:20:00,23.88,23.94,23.86,23.89,94442.0,23.88,23.94,23.86,23.89,94442.0
2021-08-17 11:25:00,23.89,23.89,23.81,23.82,47872.0,23.89,23.89,23.81,23.82,47872.0
2021-08-17 11:30:00,23.82,23.95,23.81,23.94,82036.0,23.82,23.95,23.81,23.94,82036.0
2021-08-17 11:35:00,23.94,23.96,23.78,23.83,146071.0,23.94,23.96,23.78,23.83,146071.0
2021-08-17 11:40:00,23.83,23.87,23.79,23.86,42592.0,23.83,23.87,23.79,23.86,42592.0
2021-08-17 11:45:00,23.86,23.88,23.8,23.85,63533.0,23.86,23.88,23.8,23.85,63533.0
2021-08-17 11:50:00,23.85,23.86,23.8,23.8,36544.0,23.85,23.86,23.8,23.8,36544.0
2021-08-17 11:55:00,23.8,23.81,23.76,23.8,72317.0,23.8,23.81,23.76,23.8,72317.0
2021-08-17 12:00:00,23.8,23.81,23.75,23.76,82055.0,23.8,23.81,23.75,23.76,82055.0
2021-08-17 12:05:00,23.76,23.82,23.71,23.72,105997.0,23.76,23.82,23.71,23.72,105997.0
2021-08-17 12:10:00,23.71,23.73,23.67,23.7,178182.0,23.71,23.73,23.67,23.7,178182.0
2021-08-17 12:15:00,23.7,23.72,23.6,23.63,111370.0,23.7,23.72,23.6,23.63,111370.0
2021-08-17 12:20:00,23.63,23.69,23.62,23.69,105692.0,23.63,23.69,23.62,23.69,105692.0
2021-08-17 12:25:00,23.69,23.71,23.65,23.65,58102.0,23.69,23.71,23.65,23.65,58102.0
2021-08-17 12:30:00,23.64,23.65,23.58,23.6,99140.0,23.64,23.65,23.58,23.6,99140.0
2021-08-17 12:35:00,23.6,23.61,23.54,23.55,106158.0,23.6,23.61,23.54,23.55,106158.0
2021-08-17 12:40:00,23.55,23.56,23.49,23.53,272096.0,23.55,23.56,23.49,23.53,272096.0
2021-08-17 12:45:00,23.53,23.54,23.38,23.4,238531.0,23.53,23.54,23.38,23.4,238531.0
2021-08-17 12:50:00,23.4,23.48,23.38,23.39,98086.0,23.4,23.48,23.38,23.39,98086.0
2021-08-17 12:55:00,23.38,23.39,23.28,23.31,263300.0,23.38,23.39,23.28,23.31,263300.0
2021-08-17 13:00:00,23.31,23.52,23.29,23.52,193176.0,23.31,23.52,23.29,23.52,193176.0
2021-08-17 13:05:00,23.52,23.63,23.49,23.62,123770.0,23.52,23.63,23.49,23.62,123770.0
2021-08-17 13:10:00,23.61,23.63,23.58,23.6,101719.0,23.61,23.63,23.58,23.6,101719.0
2021-08-17 13:15:00,23.6,23.64,23.57,23.62,140017.0,23.6,23.64,23.57,23.62,140017.0
2021-08-17 13:20:00,23.61,23.66,23.53,23.57,113851.0,23.61,23.66,23.53,23.57,113851.0
2021-08-17 13:25:00,23.58,23.61,23.56,23.61,64485.0,23.58,23.61,23.56,23.61,64485.0
2021-08-17 13:30:00,23.61,23.61,23.52,23.54,72763.0,23.61,23.61,23.52,23.54,72763.0
2021-08-17 13:35:00,23.54,23.56,23.46,23.46,135358.0,23.54,23.56,23.46,23.46,135358.0
2021-08-17 13:40:00,23.46,23.5,23.45,23.48,51389.0,23.46,23.5,23.45,23.48,51389.0
2021-08-17 13:45:00,23.48,23.49,23.46,23.46,38470.0,23.48,23.49,23.46,23.46,38470.0
2021-08-17 13:50:00,23.47,23.55,23.46,23.49,97935.0,23.47,23.55,23.46,23.49,97935.0
2021-08-17 13:55:00,23.49,23.66,23.47,23.64,102631.0,23.49,23.66,23.47,23.64,102631.0
2021-08-17 14:00:00,23.63,23.68,23.6,23.63,107139.0,23.63,23.68,23.6,23.63,107139.0
2021-08-17 14:05:00,23.63,23.65,23.61,23.63,56727.0,23.63,23.65,23.61,23.63,56727.0
2021-08-17 14:10:00,23.63,23.66,23.6,23.62,43841.0,23.63,23.66,23.6,23.62,43841.0
2021-08-17 14:15:00,23.62,23.66,23.6,23.63,37596.0,23.62,23.66,23.6,23.63,37596.0
2021-08-17 14:20:00,23.63,23.63,23.57,23.6,72218.0,23.63,23.63,23.57,23.6,72218.0
2021-08-17 14:25:00,23.6,23.61,23.55,23.55,39434.0,23.6,23.61,23.55,23.55,39434.0
2021-08-17 14:30:00,23.56,23.6,23.52,23.57,52192.0,23.56,23.6,23.52,23.57,52192.0
2021-08-17 14:35:00,23.57,23.59,23.52,23.59,41669.0,23.57,23.59,23.52,23.59,41669.0
2021-08-17 14:40:00,23.59,23.65,23.56,23.65,45824.0,23.59,23.65,23.56,23.65,45824.0
2021-08-17 14:45:00,23.65,23.73,23.63,23.71,79044.0,23.65,23.73,23.63,23.71,79044.0
2021-08-17 14:50:00,23.71,23.73,23.65,23.67,80590.0,23.71,23.73,23.65,23.67,80590.0
2021-08-17 14:55:00,23.66,23.76,23.65,23.76,75877.0,23.66,23.76,23.65,23.76,75877.0
2021-08-17 15:00:00,23.75,23.76,23.71,23.73,54081.0,23.75,23.76,23.71,23.73,54081.0
2021-08-17 15:05:00,23.74,23.78,23.7,23.74,38980.0,23.74,23.78,23.7,23.74,38980.0
2021-08-17 15:10:00,23.74,23.77,23.71,23.73,74341.0,23.74,23.77,23.71,23.73,74341.0
2021-08-17 15:15:00,23.74,23.78,23.72,23.73,67600.0,23.74,23.78,23.72,23.73,67600.0
2021-08-17 15:20:00,23.74,23.74,23.63,23.64,60295.0,23.74,23.74,23.63,23.64,60295.0
2021-08-17 15:25:00,23.64,23.71,23.63,23.71,68992.0,23.64,23.71,23.63,23.71,68992.0
2021-08-17 15:30:00,23.72,23.74,23.7,23.7,66468.0,23.72,23.74,23.7,23.7,66468.0
2021-08-17 15:35:00,23.71,23.75,23.69,23.69,67356.0,23.71,23.75,23.69,23.69,67356.0
2021-08-17 15:40:00,23.69,23.69,23.61,23.62,136054.0,23.69,23.69,23.61,23.62,136054.0
2021-08-17 15:45:00,23.63,23.67,23.6,23.6,170758.0,23.63,23.67,23.6,23.6,170758.0
2021-08-17 15:50:00,23.61,23.74,23.6,23.66,193917.0,23.61,23.74,23.6,23.66,193917.0
2021-08-17 15:55:00,23.65,23.72,23.65,23.71,300880.0,23.65,23.72,23.65,23.71,300880.0
2021-08-18 09:30:00,23.65,23.88,23.51,23.86,405591.0,23.65,23.88,23.51,23.86,405591.0
2021-08-18 09:35:00,23.85,24.0,23.73,23.75,329866.0,23.85,24.0,23.73,23.75,329866.0
2021-08-18 09:40:00,23.74,23.75,23.59,23.62,198730.0,23.74,23.75,23.59,23.62,198730.0
2021-08-18 09:45:00,23.62,23.62,23.31,23.33,284856.0,23.62,23.62,23.31,23.33,284856.0
2021-08-18 09:50:00,23.33,23.47,23.29,23.45,213470.0,23.33,23.47,23.29,23.45,213470.0
2021-08-18 09:55:00,23.44,23.61,23.37,23.59,290660.0,23.44,23.61,23.37,23.59,290660.0
2021-08-18 10:00:00,23.6,23.6,23.46,23.46,151527.0,23.6,23.6,23.46,23.46,151527.0
2021-08-18 10:05:00,23.45,23.59,23.42,23.43,130957.0,23.45,23.59,23.42,23.43,130957.0
2021-08-18 10:10:00,23.42,23.46,23.36,23.45,128155.0,23.42,23.46,23.36,23.45,128155.0
2021-08-18 10:15:00,23.45,23.46,23.35,23.42,113943.0,23.45,23.46,23.35,23.42,113943.0
2021-08-18 10:20:00,23.41,23.55,23.41,23.49,111869.0,23.41,23.55,23.41,23.49,111869.0
2021-08-18 10:25:00,23.48,23.5,23.37,23.38,136598.0,23.48,23.5,23.37,23.38,136598.0
2021-08-18 10:30:00,23.38,23.46,23.34,23.46,103081.0,23.38,23.46,23.34,23.46,103081.0
2021-08-18 10:35:00,23.47,23.62,23.45,23.6,178688.0,23.47,23.62,23.45,23.6,178688.0
2021-08-18 10:40:00,23.6,23.81,23.59,23.75,385950.0,23.6,23.81,23.59,23.75,385950.0
2021-08-18 10:45:00,23.74,23.95,23.74,23.92,206664.0,23.74,23.95,23.74,23.92,206664.0
2021-08-18 10:50:00,23.91,24.09,23.91,24.06,332647.0,23.91,24.09,23.91,24.06,332647.0
2021-08-18 10:55:00,24.07,24.24,24.05,24.2,310841.0,24.07,24.24,24.05,24.2,310841.0
2021-08-18 11:00:00,24.2,24.4,24.12,24.33,419358.0,24.2,24.4,24.12,24.33,419358.0
2021-08-18 11:05:00,24.34,24.34,24.23,24.24,400982.0,24.34,24.34,24.23,24.24,400982.0
2021-08-18 11:10:00,24.25,24.37,24.24,24.33,140701.0,24.25,24.37,24.24,24.33,140701.0
2021-08-18 11:15:00,24.32,24.34,24.14,24.17,183420.0,24.32,24.34,24.14,24.17,183420.0
2021-08-18 11:20:00,24.18,24.26,24.15,24.24,95888.0,24.18,24.26,24.15,24.24,95888.0
2021-08-18 11:25:00,24.24,24.25,24.17,24.24,132676.0,24.24,24.25,24.17,24.24,132676.0
2021-08-18 11:30:00,24.23,24.27,24.1,24.14,196237.0,24.23,24.27,24.1,24.14,196237.0
2021-08-18 11:35:00,24.13,24.25,24.1,24.21,152532.0,24.13,24.25,24.1,24.21,152532.0
2021-08-18 11:40:00,24.21,24.33,24.17,24.28,164053.0,24.21,24.33,24.17,24.28,164053.0
2021-08-18 11:45:00,24.28,24.32,24.23,24.24,79719.0,24.28,24.32,24.23,24.24,79719.0
2021-08-18 11:50:00,24.24,24.34,24.23,24.3,126771.0,24.24,24.34,24.23,24.3,126771.0
2021-08-18 11:55:00,24.3,24.38,24.28,24.34,142805.0,24.3,24.38,24.28,24.34,142805.0
2021-08-18 12:00:00,24.34,24.37,24.31,24.35,81217.0,24.34,24.37,24.31,24.35,81217.0
2021-08-18 12:05:00,24.34,24.37,24.3,24.34,138726.0,24.34,24.37,24.3,24.34,138726.0
2021-08-18 12:10:00,24.34,24.35,24.27,24.29,80568.0,24.34,24.35,24.27,24.29,80568.0
2021-08-18 12:15:00,24.3,24.3,24.15,24.18,140182.0,24.3,24.3,24.15,24.18,140182.0
2021-08-18 12:20:00,24.18,24.22,24.14,24.21,106069.0,24.18,24.22,24.14,24.21,106069.0
2021-08-18 12:25:00,24.21,24.23,24.14,24.18,128778.0,24.21,24.23,24.14,24.18,128778.0
2021-08-18 12:30:00,24.17,24.22,24.15,24.21,86695.0,24.17,24.22,24.15,24.21,86695.0
2021-08-18 12:35:00,24.2,24.3,24.19,24.27,66563.0,24.2,24.3,24.19,24.27,66563.0
2021-08-18 12:40:00,24.27,24.27,24.23,24.26,33384.0,24.27,24.27,24.23,24.26,33384.0
2021-08-18 12:45:00,24.25,24.26,24.19,24.22,57426.0,24.25,24.26,24.19,24.22,57426.0
2021-08-18 12:50:00,24.23,24.28,24.22,24.26,42055.0,24.23,24.28,24.22,24.26,42055.0
2021-08-18 12:55:00,24.26,24.34,24.24,24.29,131432.0,24.26,24.34,24.24,24.29,131432.0
2021-08-18 13:00:00,24.29,24.31,24.22,24.25,112348.0,24.29,24.31,24.22,24.25,112348.0
2021-08-18 13:05:00,24.25,24.3,24.24,24.27,41159.0,24.25,24.3,24.24,24.27,41159.0
2021-08-18 13:10:00,24.27,24.3,24.23,24.23,53703.0,24.27,24.3,24.23,24.23,53703.0
2021-08-18 13:15:00,24.23,24.3,24.22,24.25,108776.0,24.23,24.3,24.22,24.25,108776.0
2021-08-18 13:20:00,24.27,24.32,24.25,24.32,55129.0,24.27,24.32,24.25,24.32,55129.0
2021-08-18 13:25:00,24.31,24.34,24.28,24.32,47164.0,24.31,24.34,24.28,24.32,47164.0
2021-08-18 13:30:00,24.31,24.36,24.3,24.33,93885.0,24.31,24.36,24.3,24.33,93885.0
2021-08-18 13:35:00,24.32,24.36,24.28,24.34,61199.0,24.32,24.36,24.28,24.34,61199.0
2021-08-18 13:40:00,24.34,24.39,24.31,24.39,136588.0,24.34,24.39,24.31,24.39,136588.0
2021-08-18 13:45:00,24.39,24.4,24.34,24.35,58798.0,24.39,24.4,24.34,24.35,58798.0
2021-08-18 13:50:00,24.36,24.37,24.3,24.3,54623.0,24.36,24.37,24.3,24.3,54623.0
2021-08-18 13:55:00,24.3,24.33,24.29,24.31,44780.0,24.3,24.33,24.29,24.31,44780.0
2021-08-18 14:00:00,24.32,24.38,24.29,24.38,36397.0,24.32,24.38,24.29,24.38,36397.0
2021-08-18 14:05:00,24.38,24.42,24.32,24.34,140740.0,24.38,24.42,24.32,24.34,140740.0
2021-08-18 14:10:00,24.34,24.41,24.15,24.18,193793.0,24.34,24.41,24.15,24.18,193793.0
2021-08-18 14:15:00,24.17,24.2,24.07,24.14,106615.0,24.17,24.2,24.07,24.14,106615.0
2021-08-18 14:20:00,24.14,24.22,24.1,24.17,173929.0,24.14,24.22,24.1,24.17,173929.0
2021-08-18 14:25:00,24.18,24.24,24.15,24.2,82312.0,24.18,24.24,24.15,24.2,82312.0
2021-08-18 14:30:00,24.2,24.26,24.18,24.21,111882.0,24.2,24.26,24.18,24.21,111882.0
2021-08-18 14:35:00,24.21,24.27,24.2,24.27,67449.0,24.21,24.27,24.2,24.27,67449.0
2021-08-18 14:40:00,24.27,24.3,24.22,24.27,65216.0,24.27,24.3,24.22,24.27,65216.0
2021-08-18 14:45:00,24.27,24.28,24.21,24.24,35381.0,24.27,24.28,24.21,24.24,35381.0
2021-08-18 14:50:00,24.24,24.28,24.23,24.28,44890.0,24.24,24.28,24.23,24.28,44890.0
2021-08-18 14:55:00,24.28,24.28,24.24,24.27,47850.0,24.28,24.28,24.24,24.27,47850.0
2021-08-18 15:00:00,24.26,24.26,24.18,24.21,78584.0,24.26,24.26,24.18,24.21,78584.0
2021-08-18 15:05:00,24.21,24.27,24.21,24.23,40156.0,24.21,24.27,24.21,24.23,40156.0
2021-08-18 15:10:00,24.24,24.28,24.2,24.22,54505.0,24.24,24.28,24.2,24.22,54505.0
2021-08-18 15:15:00,24.22,24.22,24.12,24.14,112320.0,24.22,24.22,24.12,24.14,112320.0
2021-08-18 15:20:00,24.14,24.14,24.07,24.08,178579.0,24.14,24.14,24.07,24.08,178579.0
2021-08-18 15:25:00,24.09,24.1,24.0,24.02,176978.0,24.09,24.1,24.0,24.02,176978.0
2021-08-18 15:30:00,24.02,24.03,23.98,24.02,129626.0,24.02,24.03,23.98,24.02,129626.0
2021-08-18 15:35:00,24.02,24.06,23.97,24.03,120376.0,24.02,24.06,23.97,24.03,120376.0
2021-08-18 15:40:00,24.04,24.09,24.03,24.05,100564.0,24.04,24.09,24.03,24.05,100564.0
2021-08-18 15:45:00,24.05,24.06,23.94,23.94,120558.0,24.05,24.06,23.94,23.94,120558.0
2021-08-18 15:50:00,23.94,23.96,23.9,23.94,202354.0,23.94,23.96,23.9,23.94,202354.0
2021-08-18 15:55:00,23.94,23.94,23.87,23.9,306111.0,23.94,23.94,23.87,23.9,306111.0
2021-08-19 09:30:00,23.45,23.63,23.38,23.48,506744.0,23.45,23.63,23.38,23.48,506744.0
2021-08-19 09:35:00,23.47,23.51,23.26,23.34,579936.0,23.47,23.51,23.26,23.34,579936.0
2021-08-19 09:40:00,23.33,23.43,23.29,23.38,255501.0,23.33,23.43,23.29,23.38,255501.0
2021-08-19 09:45:00,23.38,23.64,23.29,23.45,383581.0,23.38,23.64,23.29,23.45,383581.0
2021-08-19 09:50:00,23.46,23.57,23.41,23.55,207723.0,23.46,23.57,23.41,23.55,207723.0
2021-08-19 09:55:00,23.55,23.56,23.35,23.43,270705.0,23.55,23.56,23.35,23.43,270705.0
2021-08-19 10:00:00,23.43,23.57,23.4,23.53,232206.0,23.43,23.57,23.4,23.53,232206.0
2021-08-19 10:05:00,23.54,23.59,23.5,23.59,189308.0,23.54,23.59,23.5,23.59,189308.0
2021-08-19 10:10:00,23.59,23.62,23.29,23.3,387528.0,23.59,23.62,23.29,23.3,387528.0
2021-08-19 10:15:00,23.31,23.46,23.27,23.4,269755.0,23.31,23.46,23.27,23.4,269755.0
2021-08-19 10:20:00,23.4,23.41,23.16,23.17,301381.0,23.4,23.41,23.16,23.17,301381.0
2021-08-19 10:25:00,23.17,23.18,23.03,23.06,320760.0,23.17,23.18,23.03,23.06,320760.0
2021-08-19 10:30:00,23.06,23.07,22.9,22.91,524956.0,23.06,23.07,22.9,22.91,524956.0
2021-08-19 10:35:00,22.91,22.96,22.85,22.92,306109.0,22.91,22.96,22.85,22.92,306109.0
2021-08-19 10:40:00,22.91,22.95,22.84,22.86,257065.0,22.91,22.95,22.84,22.86,257065.0
2021-08-19 10:45:00,22.86,22.89,22.75,22.75,274525.0,22.86,22.89,22.75,22.75,274525.0
2021-08-19 10:50:00,22.76,22.81,22.71,22.8,390473.0,22.76,22.81,22.71,22.8,390473.0
2021-08-19 10:55:00,22.8,22.91,22.76,22.9,352294.0,22.8,22.91,22.76,22.9,352294.0
2021-08-19 11:00:00,22.89,22.91,22.76,22.77,281187.0,22.89,22.91,22.76,22.77,281187.0
2021-08-19 11:05:00,22.77,22.78,22.62,22.68,295595.0,22.77,22.78,22.62,22.68,295595.0
2021-08-19 11:10:00,22.68,22.81,22.66,22.78,206563.0,22.68,22.81,22.66,22.78,206563.0
2021-08-19 11:15:00,22.78,22.85,22.74,22.81,193643.0,22.78,22.85,22.74,22.81,193643.0
2021-08-19 11:20:00,22.81,22.83,22.65,22.66,227622.0,22.81,22.83,22.65,22.66,227622.0
2021-08-19 11:25:00,22.66,22.68,22.59,22.63,214697.0,22.66,22.68,22.59,22.63,214697.0
2021-08-19 11:30:00,22.64,22.83,22.61,22.76,282111.0,22.64,22.83,22.61,22.76,282111.0
2021-08-19 11:35:00,22.76,22.76,22.63,22.63,225462.0,22.76,22.76,22.63,22.63,225462.0
2021-08-19 11:40:00,22.63,22.77,22.63,22.77,122607.0,22.63,22.77,22.63,22.77,122607.0
2021-08-19 11:45:00,22.78,22.83,22.77,22.79,180425.0,22.78,22.83,22.77,22.79,180425.0
2021-08-19 11:50:00,22.8,22.9,22.8,22.88,200748.0,22.8,22.9,22.8,22.88,200748.0
2021-08-19 11:55:00,22.89,22.99,22.89,22.97,247232.0,22.89,22.99,22.89,22.97,247232.0
2021-08-19 12:00:00,22.98,23.0,22.94,22.96,121593.0,22.98,23.0,22.94,22.96,121593.0
2021-08-19 12:05:00,22.95,22.95,22.85,22.92,136899.0,22.95,22.95,22.85,22.92,136899.0
2021-08-19 12:10:00,22.92,23.01,22.9,22.95,112294.0,22.92,23.01,22.9,22.95,112294.0
2021-08-19 12:15:00,22.93,22.95,22.9,22.93,45200.0,22.93,22.95,22.9,22.93,45200.0
2021-08-19 12:20:00,22.93,23.01,22.92,23.0,69817.0,22.93,23.01,22.92,23.0,69817.0
2021-08-19 12:25:00,23.0,23.08,22.99,23.06,101353.0,23.0,23.08,22.99,23.06,101353.0
2021-08-19 12:30:00,23.06,23.06,22.98,23.03,100372.0,23.06,23.06,22.98,23.03,100372.0
2021-08-19 12:35:00,23.04,23.1,22.99,23.1,79454.0,23.04,23.1,22.99,23.1,79454.0
2021-08-19 12:40:00,23.1,23.12,23.02,23.02,97119.0,23.1,23.12,23.02,23.02,97119.0
2021-08-19 12:45:00,23.02,23.04,22.98,23.0,115298.0,23.02,23.04,22.98,23.0,115298.0
2021-08-19 12:50:00,23.0,23.07,22.97,23.06,42853.0,23.0,23.07,22.97,23.06,42853.0
2021-08-19 12:55:00,23.07,23.15,23.05,23.14,83101.0,23.07,23.15,23.05,23.14,83101.0
2021-08-19 13:00:00,23.14,23.14,23.02,23.03,90492.0,23.14,23.14,23.02,23.03,90492.0
2021-08-19 13:05:00,23.04,23.05,23.01,23.05,56801.0,23.04,23.05,23.01,23.05,56801.0
2021-08-19 13:10:00,23.05,23.1,23.02,23.09,76758.0,23.05,23.1,23.02,23.09,76758.0
2021-08-19 13:15:00,23.09,23.09,23.02,23.08,88609.0,23.09,23.09,23.02,23.08,88609.0
2021-08-19 13:20:00,23.07,23.09,23.05,23.09,72476.0,23.07,23.09,23.05,23.09,72476.0
2021-08-19 13:25:00,23.08,23.09,23.01,23.01,69942.0,23.08,23.09,23.01,23.01,69942.0
2021-08-19 13:30:00,23.02,23.02,22.95,23.01,129942.0,23.02,23.02,22.95,23.01,129942.0
2021-08-19 13:35:00,23.01,23.03,22.94,22.98,77838.0,23.01,23.03,22.94,22.98,77838.0
2021-08-19 13:40:00,22.98,23.05,22.97,23.01,103519.0,22.98,23.05,22.97,23.01,103519.0
2021-08-19 13:45:00,23.01,23.01,22.96,22.98,55085.0,23.01,23.01,22.96,22.98,55085.0
2021-08-19 13:50:00,22.98,22.98,22.92,22.93,73460.0,22.98,22.98,22.92,22.93,73460.0
2021-08-19 13:55:00,22.94,22.94,22.89,22.91,80097.0,22.94,22.94,22.89,22.91,80097.0
2021-08-19 14:00:00,22.9,22.97,22.86,22.89,119914.0,22.9,22.97,22.86,22.89,119914.0
2021-08-19 14:05:00,22.89,22.93,22.86,22.92,80600.0,22.89,22.93,22.86,22.92,80600.0
2021-08-19 14:10:00,22.91,22.98,22.89,22.94,69515.0,22.91,22.98,22.89,22.94,69515.0
2021-08-19 14:15:00,22.94,22.94,22.88,22.93,38757.0,22.94,22.94,22.88,22.93,38757.0
2021-08-19 14:20:00,22.92,22.94,22.88,22.94,49579.0,22.92,22.94,22.88,22.94,49579.0
2021-08-19 14:25:00,22.93,22.95,22.81,22.81,91298.0,22.93,22.95,22.81,22.81,91298.0
2021-08-19 14:30:00,22.81,22.91,22.77,22.9,113389.0,22.81,22.91,22.77,22.9,113389.0
2021-08-19 14:35:00,22.9,22.97,22.89,22.89,55596.0,22.9,22.97,22.89,22.89,55596.0
2021-08-19 14:40:00,22.89,22.92,22.85,22.9,70290.0,22.89,22.92,22.85,22.9,70290.0
2021-08-19 14:45:00,22.89,22.9,22.85,22.87,42052.0,22.89,22.9,22.85,22.87,42052.0
2021-08-19 14:50:00,22.86,22.91,22.78,22.9,76722.0,22.86,22.91,22.78,22.9,76722.0
2021-08-19 14:55:00,22.89,22.91,22.84,22.86,71705.0,22.89,22.91,22.84,22.86,71705.0
2021-08-19 15:00:00,22.85,22.97,22.85,22.97,99698.0,22.85,22.97,22.85,22.97,99698.0
2021-08-19 15:05:00,22.97,23.0,22.93,23.0,85643.0,22.97,23.0,22.93,23.0,85643.0
2021-08-19 15:10:00,23.0,23.0,22.91,22.93,66244.0,23.0,23.0,22.91,22.93,66244.0
2021-08-19 15:15:00,22.93,22.94,22.89,22.93,72943.0,22.93,22.94,22.89,22.93,72943.0
2021-08-19 15:20:00,22.93,22.97,22.92,22.97,58400.0,22.93,22.97,22.92,22.97,58400.0
2021-08-19 15:25:00,22.96,23.03,22.95,23.03,99332.0,22.96,23.03,22.95,23.03,99332.0
2021-08-19 15:30:00,23.03,23.06,22.98,23.04,145202.0,23.03,23.06,22.98,23.04,145202.0
2021-08-19 15:35:00,23.04,23.04,22.94,22.95,98299.0,23.04,23.04,22.94,22.95,98299.0
2021-08-19 15:40:00,22.96,22.97,22.92,22.95,82969.0,22.96,22.97,22.92,22.95,82969.0
2021-08-19 15:45:00,22.95,22.97,22.9,22.92,126666.0,22.95,22.97,22.9,22.92,126666.0
2021-08-19 15:50:00,22.92,22.99,22.9,22.98,322235.0,22.92,22.99,22.9,22.98,322235.0
2021-08-19 15:55:00,22.98,23.07,22.97,23.06,523092.0,22.98,23.07,22.97,23.06,523092.0
2021-08-20 09:30:00,22.97,23.29,22.84,23.29,635620.0,22.97,23.29,22.84,23.29,635620.0
2021-08-20 09:35:00,23.29,23.45,23.29,23.38,429053.0,23.29,23.45,23.29,23.38,429053.0
2021-08-20 09:40:00,23.39,23.47,23.26,23.34,336067.0,23.39,23.47,23.26,23.34,336067.0
2021-08-20 09:45:00,23.35,23.47,23.3,23.4,322716.0,23.35,23.47,23.3,23.4,322716.0
2021-08-20 09:50:00,23.39,23.4,23.16,23.17,271958.0,23.39,23.4,23.16,23.17,271958.0
2021-08-20 09:55:00,23.17,23.22,23.04,23.08,397175.0,23.17,23.22,23.04,23.08,397175.0
2021-08-20 10:00:00,23.08,23.08,22.94,22.94,453344.0,23.08,23.08,22.94,22.94,453344.0
2021-08-20 10:05:00,22.95,23.17,22.93,23.08,216602.0,22.95,23.17,22.93,23.08,216602.0
2021-08-20 10:10:00,23.06,23.13,22.95,23.0,154604.0,23.06,23.13,22.95,23.0,154604.0
2021-08-20 10:15:00,23.01,23.16,23.01,23.12,152620.0,23.01,23.16,23.01,23.12,152620.0
2021-08-20 10:20:00,23.12,23.13,22.93,22.95,187535.0,23.12,23.13,22.93,22.95,187535.0
2021-08-20 10:25:00,22.95,23.01,22.87,22.89,233685.0,22.95,23.01,22.87,22.89,233685.0
2021-08-20 10:30:00,22.89,23.03,22.89,22.96,166690.0,22.89,23.03,22.89,22.96,166690.0
2021-08-20 10:35:00,22.96,22.96,22.82,22.87,260999.0,22.96,22.96,22.82,22.87,260999.0
2021-08-20 10:40:00,22.87,22.91,22.79,22.84,153415.0,22.87,22.91,22.79,22.84,153415.0
2021-08-20 10:45:00,22.84,22.92,22.83,22.89,156102.0,22.84,22.92,22.83,22.89,156102.0
2021-08-20 10:50:00,22.9,23.08,22.88,23.05,153335.0,22.9,23.08,22.88,23.05,153335.0
2021-08-20 10:55:00,23.06,23.09,23.03,23.08,89569.0,23.06,23.09,23.03,23.08,89569.0
2021-08-20 11:00:00,23.08,23.1,23.01,23.03,59579.0,23.08,23.1,23.01,23.03,59579.0
2021-08-20 11:05:00,23.02,23.09,22.99,23.03,112414.0,23.02,23.09,22.99,23.03,112414.0
2021-08-20 11:10:00,23.02,23.07,23.0,23.07,57517.0,23.02,23.07,23.0,23.07,57517.0
2021-08-20 11:15:00,23.07,23.17,23.06,23.13,147976.0,23.07,23.17,23.06,23.13,147976.0
2021-08-20 11:20:00,23.13,23.2,23.1,23.2,118955.0,23.13,23.2,23.1,23.2,118955.0
2021-08-20 11:25:00,23.2,23.24,23.16,23.16,110986.0,23.2,23.24,23.16,23.16,110986.0
2021-08-20 11:30:00,23.16,23.25,23.16,23.23,85144.0,23.16,23.25,23.16,23.23,85144.0
2021-08-20 11:35:00,23.22,23.3,23.2,23.29,122960.0,23.22,23.3,23.2,23.29,122960.0
2021-08-20 11:40:00,23.3,23.32,23.26,23.3,124000.0,23.3,23.32,23.26,23.3,124000.0
2021-08-20 11:45:00,23.31,23.31,23.19,23.2,110918.0,23.31,23.31,23.19,23.2,110918.0
2021-08-20 11:50:00,23.2,23.28,23.19,23.19,69051.0,23.2,23.28,23.19,23.19,69051.0
2021-08-20 11:55:00,23.18,23.27,23.14,23.27,125685.0,23.18,23.27,23.14,23.27,125685.0
2021-08-20 12:00:00,23.27,23.34,23.27,23.32,110493.0,23.27,23.34,23.27,23.32,110493.0
2021-08-20 12:05:00,23.31,23.34,23.27,23.29,78847.0,23.31,23.34,23.27,23.29,78847.0
2021-08-20 12:10:00,23.28,23.33,23.25,23.33,82305.0,23.28,23.33,23.25,23.33,82305.0
2021-08-20 12:15:00,23.32,23.34,23.26,23.28,39644.0,23.32,23.34,23.26,23.28,39644.0
2021-08-20 12:20:00,23.29,23.3,23.25,23.27,29704.0,23.29,23.3,23.25,23.27,29704.0
2021-08-20 12:25:00,23.27,23.36,23.26,23.33,132370.0,23.27,23.36,23.26,23.33,132370.0
2021-08-20 12:30:00,23.33,23.35,23.29,23.3,70590.0,23.33,23.35,23.29,23.3,70590.0
2021-08-20 12:35:00,23.3,23.32,23.25,23.26,67298.0,23.3,23.32,23.25,23.26,67298.0
2021-08-20 12:40:00,23.26,23.34,23.25,23.34,60000.0,23.26,23.34,23.25,23.34,60000.0
2021-08-20 12:45:00,23.33,23.38,23.32,23.38,92255.0,23.33,23.38,23.32,23.38,92255.0
2021-08-20 12:50:00,23.38,23.42,23.36,23.38,77807.0,23.38,23.42,23.36,23.38,77807.0
2021-08-20 12:55:00,23.37,23.38,23.34,23.35,113197.0,23.37,23.38,23.34,23.35,113197.0
2021-08-20 13:00:00,23.36,23.4,23.36,23.38,43618.0,23.36,23.4,23.36,23.38,43618.0
2021-08-20 13:05:00,23.38,23.4,23.36,23.36,62148.0,23.38,23.4,23.36,23.36,62148.0
2021-08-20 13:10:00,23.36,23.42,23.36,23.4,60145.0,23.36,23.42,23.36,23.4,60145.0
2021-08-20 13:15:00,23.4,23.44,23.38,23.43,49532.0,23.4,23.44,23.38,23.43,49532.0
2021-08-20 13:20:00,23.44,23.44,23.39,23.39,40040.0,23.44,23.44,23.39,23.39,40040.0
2021-08-20 13:25:00,23.4,23.4,23.33,23.36,68941.0,23.4,23.4,23.33,23.36,68941.0
2021-08-20 13:30:00,23.36,23.38,23.31,23.33,64454.0,23.36,23.38,23.31,23.33,64454.0
2021-08-20 13:35:00,23.34,23.35,23.29,23.29,62206.0,23.34,23.35,23.29,23.29,62206.0
2021-08-20 13:40:00,23.29,23.34,23.28,23.32,39784.0,23.29,23.34,23.28,23.32,39784.0
2021-08-20 13:45:00,23.32,23.37,23.31,23.34,47755.0,23.32,23.37,23.31,23.34,47755.0
2021-08-20 13:50:00,23.34,23.41,23.33,23.39,44603.0,23.34,23.41,23.33,23.39,44603.0
2021-08-20 13:55:00,23.39,23.42,23.34,23.35,70215.0,23.39,23.42,23.34,23.35,70215.0
2021-08-20 14:00:00,23.34,23.45,23.34,23.43,68921.0,23.34,23.45,23.34,23.43,68921.0
2021-08-20 14:05:00,23.43,23.47,23.42,23.44,70329.0,23.43,23.47,23.42,23.44,70329.0
2021-08-20 14:10:00,23.44,23.55,23.42,23.53,217271.0,23.44,23.55,23.42,23.53,217271.0
2021-08-20 14:15:00,23.54,23.56,23.51,23.54,114195.0,23.54,23.56,23.51,23.54,114195.0
2021-08-20 14:20:00,23.55,23.57,23.49,23.51,136192.0,23.55,23.57,23.49,23.51,136192.0
2021-08-20 14:25:00,23.51,23.56,23.5,23.51,70849.0,23.51,23.56,23.5,23.51,70849.0
2021-08-20 14:30:00,23.52,23.54,23.5,23.51,45023.0,23.52,23.54,23.5,23.51,45023.0
2021-08-20 14:35:00,23.51,23.55,23.51,23.53,71762.0,23.51,23.55,23.51,23.53,71762.0
2021-08-20 14:40:00,23.54,23.55,23.5,23.5,112082.0,23.54,23.55,23.5,23.5,112082.0
2021-08-20 14:45:00,23.51,23.54,23.5,23.53,75864.0,23.51,23.54,23.5,23.53,75864.0
2021-08-20 14:50:00,23.53,23.56,23.52,23.54,58641.0,23.53,23.56,23.52,23.54,58641.0
2021-08-20 14:55:00,23.55,23.6,23.54,23.59,79537.0,23.55,23.6,23.54,23.59,79537.0
2021-08-20 15:00:00,23.59,23.63,23.57,23.58,93390.0,23.59,23.63,23.57,23.58,93390.0
2021-08-20 15:05:00,23.57,23.58,23.5,23.52,88670.0,23.57,23.58,23.5,23.52,88670.0
2021-08-20 15:10:00,23.51,23.54,23.51,23.54,56197.0,23.51,23.54,23.51,23.54,56197.0
2021-08-20 15:15:00,23.54,23.58,23.54,23.55,96049.0,23.54,23.58,23.54,23.55,96049.0
2021-08-20 15:20:00,23.55,23.58,23.55,23.57,76665.0,23.55,23.58,23.55,23.57,76665.0
2021-08-20 15:25:00,23.58,23.59,23.52,23.55,125091.0,23.58,23.59,23.52,23.55,125091.0
2021-08-20 15:30:00,23.55,23.56,23.53,23.53,50505.0,23.55,23.56,23.53,23.53,50505.0
2021-08-20 15:35:00,23.54,23.55,23.5,23.55,139206.0,23.54,23.55,23.5,23.55,139206.0
2021-08-20 15:40:00,23.55,23.58,23.54,23.57,149092.0,23.55,23.58,23.54,23.57,149092.0
2021-08-20 15:45:00,23.57,23.6,23.55,23.57,153494.0,23.57,23.6,23.55,23.57,153494.0
2021-08-20 15:50:00,23.56,23.58,23.55,23.58,289880.0,23.56,23.58,23.55,23.58,289880.0
2021-08-20 15:55:00,23.58,23.64,23.55,23.63,507626.0,23.58,23.64,23.55,23.63,507626.0
2021-08-23 09:30:00,23.95,24.39,23.95,24.24,1009862.0,23.95,24.39,23.95,24.24,1009862.0
2021-08-23 09:35:00,24.24,24.34,24.15,24.31,569817.0,24.24,24.34,24.15,24.31,569817.0
2021-08-23 09:40:00,24.33,24.58,24.31,24.52,602274.0,24.33,24.58,24.31,24.52,602274.0
2021-08-23 09:45:00,24.51,24.65,24.49,24.63,379133.0,24.51,24.65,24.49,24.63,379133.0
2021-08-23 09:50:00,24.63,24.74,24.62,24.67,423956.0,24.63,24.74,24.62,24.67,423956.0
2021-08-23 09:55:00,24.67,24.74,24.56,24.65,329315.0,24.67,24.74,24.56,24.65,329315.0
2021-08-23 10:00:00,24.65,24.71,24.41,24.41,420640.0,24.65,24.71,24.41,24.41,420640.0
2021-08-23 10:05:00,24.41,24.42,24.24,24.28,279431.0,24.41,24.42,24.24,24.28,279431.0
2021-08-23 10:10:00,24.28,24.5,24.24,24.48,257774.0,24.28,24.5,24.24,24.48,257774.0
2021-08-23 10:15:00,24.48,24.57,24.37,24.37,216786.0,24.48,24.57,24.37,24.37,216786.0
2021-08-23 10:20:00,24.37,24.4,24.26,24.27,223194.0,24.37,24.4,24.26,24.27,223194.0
2021-08-23 10:25:00,24.28,24.34,24.19,24.21,273617.0,24.28,24.34,24.19,24.21,273617.0
2021-08-23 10:30:00,24.22,24.24,24.14,24.19,214230.0,24.22,24.24,24.14,24.19,214230.0
2021-08-23 10:35:00,24.19,24.34,24.18,24.27,261498.0,24.19,24.34,24.18,24.27,261498.0
2021-08-23 10:40:00,24.28,24.33,24.16,24.25,174265.0,24.28,24.33,24.16,24.25,174265.0
2021-08-23 10:45:00,24.25,24.25,24.16,24.21,116416.0,24.25,24.25,24.16,24.21,116416.0
2021-08-23 10:50:00,24.21,24.37,24.2,24.32,255589.0,24.21,24.37,24.2,24.32,255589.0
2021-08-23 10:55:00,24.33,24.35,24.28,24.34,105684.0,24.33,24.35,24.28,24.34,105684.0
2021-08-23 11:00:00,24.34,24.39,24.25,24.39,177306.0,24.34,24.39,24.25,24.39,177306.0
2021-08-23 11:05:00,24.4,24.44,24.31,24.31,267630.0,24.4,24.44,24.31,24.31,267630.0
2021-08-23 11:10:00,24.32,24.4,24.28,24.36,125622.0,24.32,24.4,24.28,24.36,125622.0
2021-08-23 11:15:00,24.35,24.44,24.31,24.44,91317.0,24.35,24.44,24.31,24.44,91317.0
2021-08-23 11:20:00,24.44,24.49,24.41,24.45,125794.0,24.44,24.49,24.41,24.45,125794.0
2021-08-23 11:25:00,24.46,24.46,24.35,24.36,152787.0,24.46,24.46,24.35,24.36,152787.0
2021-08-23 11:30:00,24.36,24.39,24.32,24.32,153243.0,24.36,24.39,24.32,24.32,153243.0
2021-08-23 11:35:00,24.31,24.42,24.31,24.39,129977.0,24.31,24.42,24.31,24.39,129977.0
2021-08-23 11:40:00,24.38,24.43,24.35,24.35,65105.0,24.38,24.43,24.35,24.35,65105.0
2021-08-23 11:45:00,24.35,24.36,24.26,24.27,220844.0,24.35,24.36,24.26,24.27,220844.0
2021-08-23 11:50:00,24.27,24.33,24.27,24.32,79131.0,24.27,24.33,24.27,24.32,79131.0
2021-08-23 11:55:00,24.33,24.37,24.28,24.33,64672.0,24.33,24.37,24.28,24.33,64672.0
2021-08-23 12:00:00,24.34,24.43,24.34,24.43,71025.0,24.34,24.43,24.34,24.43,71025.0
2021-08-23 12:05:00,24.43,24.45,24.4,24.44,126591.0,24.43,24.45,24.4,24.44,126591.0
2021-08-23 12:10:00,24.44,24.44,24.34,24.34,84893.0,24.44,24.44,24.34,24.34,84893.0
2021-08-23 12:15:00,24.35,24.38,24.31,24.37,92481.0,24.35,24.38,24.31,24.37,92481.0
2021-08-23 12:20:00,24.36,24.38,24.34,24.37,27946.0,24.36,24.38,24.34,24.37,27946.0
2021-08-23 12:25:00,24.36,24.39,24.33,24.38,38714.0,24.36,24.39,24.33,24.38,38714.0
2021-08-23 12:30:00,24.39,24.4,24.32,24.37,73086.0,24.39,24.4,24.32,24.37,73086.0
2021-08-23 12:35:00,24.38,24.4,24.37,24.38,52661.0,24.38,24.4,24.37,24.38,52661.0
2021-08-23 12:40:00,24.38,24.42,24.37,24.39,65321.0,24.38,24.42,24.37,24.39,65321.0
2021-08-23 12:45:00,24.39,24.42,24.36,24.36,43744.0,24.39,24.42,24.36,24.36,43744.0
2021-08-23 12:50:00,24.36,24.41,24.35,24.39,55703.0,24.36,24.41,24.35,24.39,55703.0
2021-08-23 12:55:00,24.39,24.43,24.38,24.42,78592.0,24.39,24.43,24.38,24.42,78592.0
2021-08-23 13:00:00,24.41,24.49,24.4,24.49,88765.0,24.41,24.49,24.4,24.49,88765.0
2021-08-23 13:05:00,24.49,24.52,24.48,24.51,79893.0,24.49,24.52,24.48,24.51,79893.0
2021-08-23 13:10:00,24.51,24.52,24.48,24.51,51224.0,24.51,24.52,24.48,24.51,51224.0
2021-08-23 13:15:00,24.51,24.57,24.49,24.56,90157.0,24.51,24.57,24.49,24.56,90157.0
2021-08-23 13:20:00,24.57,24.68,24.55,24.66,152320.0,24.57,24.68,24.55,24.66,152320.0
2021-08-23 13:25:00,24.67,24.74,24.66,24.73,185352.0,24.67,24.74,24.66,24.73,185352.0
2021-08-23 13:30:00,24.74,24.76,24.66,24.7,136666.0,24.74,24.76,24.66,24.7,136666.0
2021-08-23 13:35:00,24.69,24.7,24.57,24.58,138297.0,24.69,24.7,24.57,24.58,138297.0
2021-08-23 13:40:00,24.57,24.63,24.55,24.6,62899.0,24.57,24.63,24.55,24.6,62899.0
2021-08-23 13:45:00,24.59,24.63,24.59,24.61,37791.0,24.59,24.63,24.59,24.61,37791.0
2021-08-23 13:50:00,24.62,24.63,24.58,24.6,75178.0,24.62,24.63,24.58,24.6,75178.0
2021-08-23 13:55:00,24.6,24.62,24.56,24.59,98321.0,24.6,24.62,24.56,24.59,98321.0
2021-08-23 14:00:00,24.58,24.65,24.57,24.62,97136.0,24.58,24.65,24.57,24.62,97136.0
2021-08-23 14:05:00,24.62,24.68,24.61,24.68,72721.0,24.62,24.68,24.61,24.68,72721.0
2021-08-23 14:10:00,24.68,24.7,24.67,24.68,66131.0,24.68,24.7,24.67,24.68,66131.0
2021-08-23 14:15:00,24.68,24.69,24.63,24.69,77190.0,24.68,24.69,24.63,24.69,77190.0
2021-08-23 14:20:00,24.69,24.75,24.68,24.75,86798.0,24.69,24.75,24.68,24.75,86798.0
2021-08-23 14:25:00,24.75,24.78,24.72,24.76,90003.0,24.75,24.78,24.72,24.76,90003.0
2021-08-23 14:30:00,24.76,24.77,24.71,24.73,78655.0,24.76,24.77,24.71,24.73,78655.0
2021-08-23 14:35:00,24.73,24.77,24.73,24.74,85457.0,24.73,24.77,24.73,24.74,85457.0
2021-08-23 14:40:00,24.75,24.75,24.7,24.75,67169.0,24.75,24.75,24.7,24.75,67169.0
2021-08-23 14:45:00,24.75,24.75,24.7,24.71,82901.0,24.75,24.75,24.7,24.71,82901.0
2021-08-23 14:50:00,24.71,24.72,24.67,24.7,43987.0,24.71,24.72,24.67,24.7,43987.0
2021-08-23 14:55:00,24.69,24.73,24.68,24.69,52141.0,24.69,24.73,24.68,24.69,52141.0
2021-08-23 15:00:00,24.7,24.7,24.61,24.62,92956.0,24.7,24.7,24.61,24.62,92956.0
2021-08-23 15:05:00,24.62,24.63,24.55,24.55,76989.0,24.62,24.63,24.55,24.55,76989.0
2021-08-23 15:10:00,24.55,24.59,24.53,24.54,158876.0,24.55,24.59,24.53,24.54,158876.0
2021-08-23 15:15:00,24.53,24.57,24.52,24.53,53110.0,24.53,24.57,24.52,24.53,53110.0
2021-08-23 15:20:00,24.53,24.56,24.52,24.55,50160.0,24.53,24.56,24.52,24.55,50160.0
2021-08-23 15:25:00,24.55,24.61,24.54,24.61,105682.0,24.55,24.61,24.54,24.61,105682.0
2021-08-23 15:30:00,24.61,24.63,24.58,24.62,53120.0,24.61,24.63,24.58,24.62,53120.0
2021-08-23 15:35:00,24.62,24.66,24.61,24.65,88788.0,24.62,24.66,24.61,24.65,88788.0
2021-08-23 15:40:00,24.65,24.69,24.64,24.68,83146.0,24.65,24.69,24.64,24.68,83146.0
2021-08-23 15:45:00,24.68,24.71,24.66,24.7,164534.0,24.68,24.71,24.66,24.7,164534.0
2021-08-23 15:50:00,24.71,24.71,24.65,24.67,179559.0,24.71,24.71,24.65,24.67,179559.0
2021-08-23 15:55:00,24.68,24.68,24.63,24.63,466060.0,24.68,24.68,24.63,24.63,466060.0
2021-08-24 09:30:00,25.13,25.54,25.12,25.37,988064.0,25.13,25.54,25.12,25.37,988064.0
2021-08-24 09:35:00,25.37,25.66,25.36,25.62,513897.0,25.37,25.66,25.36,25.62,513897.0
2021-08-24 09:40:00,25.62,25.76,25.54,25.56,507092.0,25.62,25.76,25.54,25.56,507092.0
2021-08-24 09:45:00,25.55,25.73,25.54,25.66,332965.0,25.55,25.73,25.54,25.66,332965.0
2021-08-24 09:50:00,25.66,25.81,25.62,25.67,329024.0,25.66,25.81,25.62,25.67,329024.0
2021-08-24 09:55:00,25.66,25.75,25.57,25.72,281974.0,25.66,25.75,25.57,25.72,281974.0
2021-08-24 10:00:00,25.74,25.74,25.52,25.54,239402.0,25.74,25.74,25.52,25.54,239402.0
2021-08-24 10:05:00,25.53,25.57,25.49,25.52,164423.0,25.53,25.57,25.49,25.52,164423.0
2021-08-24 10:10:00,25.52,25.63,25.5,25.61,202991.0,25.52,25.63,25.5,25.61,202991.0
2021-08-24 10:15:00,25.59,25.62,25.44,25.48,193644.0,25.59,25.62,25.44,25.48,193644.0
2021-08-24 10:20:00,25.48,25.49,25.32,25.34,242594.0,25.48,25.49,25.32,25.34,242594.0
2021-08-24 10:25:00,25.35,25.47,25.33,25.43,166536.0,25.35,25.47,25.33,25.43,166536.0
2021-08-24 10:30:00,25.43,25.57,25.43,25.53,113515.0,25.43,25.57,25.43,25.53,113515.0
2021-08-24 10:35:00,25.53,25.61,25.52,25.6,104510.0,25.53,25.61,25.52,25.6,104510.0
2021-08-24 10:40:00,25.61,25.64,25.52,25.6,117142.0,25.61,25.64,25.52,25.6,117142.0
2021-08-24 10:45:00,25.6,25.61,25.53,25.61,154111.0,25.6,25.61,25.53,25.61,154111.0
2021-08-24 10:50:00,25.61,25.7,25.55,25.68,78571.0,25.61,25.7,25.55,25.68,78571.0
2021-08-24 10:55:00,25.68,25.72,25.63,25.68,115437.0,25.68,25.72,25.63,25.68,115437.0
2021-08-24 11:00:00,25.67,25.7,25.62,25.64,118311.0,25.67,25.7,25.62,25.64,118311.0
2021-08-24 11:05:00,25.65,25.66,25.58,25.64,93823.0,25.65,25.66,25.58,25.64,93823.0
2021-08-24 11:10:00,25.65,25.71,25.63,25.65,112839.0,25.65,25.71,25.63,25.65,112839.0
2021-08-24 11:15:00,25.65,25.7,25.63,25.64,52109.0,25.65,25.7,25.63,25.64,52109.0
2021-08-24 11:20:00,25.63,25.67,25.52,25.57,155274.0,25.63,25.67,25.52,25.57,155274.0
2021-08-24 11:25:00,25.57,25.62,25.53,25.59,150792.0,25.57,25.62,25.53,25.59,150792.0
2021-08-24 11:30:00,25.58,25.64,25.57,25.63,75454.0,25.58,25.64,25.57,25.63,75454.0
2021-08-24 11:35:00,25.64,25.66,25.59,25.59,84729.0,25.64,25.66,25.59,25.59,84729.0
2021-08-24 11:40:00,25.6,25.6,25.5,25.55,177895.0,25.6,25.6,25.5,25.55,177895.0
2021-08-24 11:45:00,25.55,25.56,25.49,25.54,107635.0,25.55,25.56,25.49,25.54,107635.0
2021-08-24 11:50:00,25.53,25.59,25.51,25.58,66644.0,25.53,25.59,25.51,25.58,66644.0
2021-08-24 11:55:00,25.58,25.58,25.5,25.5,86658.0,25.58,25.58,25.5,25.5,86658.0
2021-08-24 12:00:00,25.5,25.5,25.42,25.42,87212.0,25.5,25.5,25.42,25.42,87212.0
2021-08-24 12:05:00,25.42,25.46,25.39,25.44,178804.0,25.42,25.46,25.39,25.44,178804.0
2021-08-24 12:10:00,25.44,25.55,25.43,25.52,66188.0,25.44,25.55,25.43,25.52,66188.0
2021-08-24 12:15:00,25.53,25.58,25.49,25.57,59304.0,25.53,25.58,25.49,25.57,59304.0
2021-08-24 12:20:00,25.57,25.57,25.52,25.53,55183.0,25.57,25.57,25.52,25.53,55183.0
2021-08-24 12:25:00,25.53,25.58,25.5,25.57,53282.0,25.53,25.58,25.5,25.57,53282.0
2021-08-24 12:30:00,25.57,25.66,25.56,25.64,95729.0,25.57,25.66,25.56,25.64,95729.0
2021-08-24 12:35:00,25.64,25.67,25.6,25.66,67927.0,25.64,25.67,25.6,25.66,67927.0
2021-08-24 12:40:00,25.66,25.72,25.66,25.69,114966.0,25.66,25.72,25.66,25.69,114966.0
2021-08-24 12:45:00,25.7,25.74,25.65,25.66,84701.0,25.7,25.74,25.65,25.66,84701.0
2021-08-24 12:50:00,25.67,25.71,25.64,25.69,72897.0,25.67,25.71,25.64,25.69,72897.0
2021-08-24 12:55:00,25.69,25.75,25.68,25.74,152390.0,25.69,25.75,25.68,25.74,152390.0
2021-08-24 13:00:00,25.74,25.75,25.7,25.71,94002.0,25.74,25.75,25.7,25.71,94002.0
2021-08-24 13:05:00,25.71,25.78,25.71,25.74,135320.0,25.71,25.78,25.71,25.74,135320.0
2021-08-24 13:10:00,25.75,25.75,25.7,25.71,83905.0,25.75,25.75,25.7,25.71,83905.0
2021-08-24 13:15:00,25.71,25.79,25.71,25.77,91828.0,25.71,25.79,25.71,25.77,91828.0
2021-08-24 13:20:00,25.77,25.83,25.76,25.8,114852.0,25.77,25.83,25.76,25.8,114852.0
2021-08-24 13:25:00,25.8,25.81,25.74,25.76,101553.0,25.8,25.81,25.74,25.76,101553.0
2021-08-24 13:30:00,25.76,25.77,25.72,25.73,86661.0,25.76,25.77,25.72,25.73,86661.0
2021-08-24 13:35:00,25.74,25.87,25.74,25.87,162798.0,25.74,25.87,25.74,25.87,162798.0
2021-08-24 13:40:00,25.86,25.87,25.83,25.85,73740.0,25.86,25.87,25.83,25.85,73740.0
2021-08-24 13:45:00,25.85,25.9,25.81,25.88,96679.0,25.85,25.9,25.81,25.88,96679.0
2021-08-24 13:50:00,25.89,25.89,25.84,25.86,74042.0,25.89,25.89,25.84,25.86,74042.0
2021-08-24 13:55:00,25.87,25.91,25.81,25.83,130640.0,25.87,25.91,25.81,25.83,130640.0
2021-08-24 14:00:00,25.82,25.86,25.78,25.79,97119.0,25.82,25.86,25.78,25.79,97119.0
2021-08-24 14:05:00,25.79,25.85,25.78,25.84,58870.0,25.79,25.85,25.78,25.84,58870.0
2021-08-24 14:10:00,25.83,25.87,25.8,25.8,77840.0,25.83,25.87,25.8,25.8,77840.0
2021-08-24 14:15:00,25.8,25.81,25.75,25.78,54180.0,25.8,25.81,25.75,25.78,54180.0
2021-08-24 14:20:00,25.78,25.8,25.77,25.78,43161.0,25.78,25.8,25.77,25.78,43161.0
2021-08-24 14:25:00,25.79,25.86,25.76,25.85,85123.0,25.79,25.86,25.76,25.85,85123.0
2021-08-24 14:30:00,25.84,25.87,25.82,25.85,70234.0,25.84,25.87,25.82,25.85,70234.0
2021-08-24 14:35:00,25.85,25.87,25.82,25.84,31050.0,25.85,25.87,25.82,25.84,31050.0
2021-08-24 14:40:00,25.83,25.85,25.82,25.82,55155.0,25.83,25.85,25.82,25.82,55155.0
2021-08-24 14:45:00,25.83,25.93,25.83,25.93,117566.0,25.83,25.93,25.83,25.93,117566.0
2021-08-24 14:50:00,25.92,25.95,25.91,25.93,62127.0,25.92,25.95,25.91,25.93,62127.0
2021-08-24 14:55:00,25.94,25.94,25.86,25.89,72405.0,25.94,25.94,25.86,25.89,72405.0
2021-08-24 15:00:00,25.89,25.93,25.87,25.88,49585.0,25.89,25.93,25.87,25.88,49585.0
2021-08-24 15:05:00,25.88,25.96,25.85,25.93,251532.0,25.88,25.96,25.85,25.93,251532.0
2021-08-24 15:10:00,25.92,25.96,25.88,25.89,116802.0,25.92,25.96,25.88,25.89,116802.0
2021-08-24 15:15:00,25.89,25.93,25.81,25.84,208417.0,25.89,25.93,25.81,25.84,208417.0
2021-08-24 15:20:00,25.85,25.87,25.79,25.81,79946.0,25.85,25.87,25.79,25.81,79946.0
2021-08-24 15:25:00,25.82,25.84,25.8,25.84,63777.0,25.82,25.84,25.8,25.84,63777.0
2021-08-24 15:30:00,25.83,25.83,25.76,25.76,87541.0,25.83,25.83,25.76,25.76,87541.0
2021-08-24 15:35:00,25.76,25.85,25.75,25.84,108689.0,25.76,25.85,25.75,25.84,108689.0
2021-08-24 15:40:00,25.84,25.9,25.82,25.88,130578.0,25.84,25.9,25.82,25.88,130578.0
2021-08-24 15:45:00,25.88,25.91,25.79,25.8,176965.0,25.88,25.91,25.79,25.8,176965.0
2021-08-24 15:50:00,25.78,25.84,25.78,25.82,159192.0,25.78,25.84,25.78,25.82,159192.0
2021-08-24 15:55:00,25.81,25.84,25.77,25.78,505309.0,25.81,25.84,25.77,25.78,505309.0
2021-08-25 09:30:00,25.85,25.88,25.27,25.44,788068.0,25.85,25.88,25.27,25.44,788068.0
2021-08-25 09:35:00,25.42,25.58,25.36,25.55,375941.0,25.42,25.58,25.36,25.55,375941.0
2021-08-25 09:40:00,25.54,25.83,25.52,25.79,385698.0,25.54,25.83,25.52,25.79,385698.0
2021-08-25 09:45:00,25.78,26.03,25.75,26.0,510699.0,25.78,26.03,25.75,26.0,510699.0
2021-08-25 09:50:00,26.01,26.15,26.0,26.13,297055.0,26.01,26.15,26.0,26.13,297055.0
2021-08-25 09:55:00,26.13,26.21,26.12,26.17,271740.0,26.13,26.21,26.12,26.17,271740.0
2021-08-25 10:00:00,26.15,26.31,26.13,26.23,451051.0,26.15,26.31,26.13,26.23,451051.0
2021-08-25 10:05:00,26.22,26.23,25.97,26.02,295024.0,26.22,26.23,25.97,26.02,295024.0
2021-08-25 10:10:00,26.03,26.06,25.97,25.99,174406.0,26.03,26.06,25.97,25.99,174406.0
2021-08-25 10:15:00,26.0,26.16,25.92,26.1,178611.0,26.0,26.16,25.92,26.1,178611.0
2021-08-25 10:20:00,26.1,26.11,25.98,26.02,191591.0,26.1,26.11,25.98,26.02,191591.0
2021-08-25 10:25:00,26.02,26.11,25.9,26.09,227882.0,26.02,26.11,25.9,26.09,227882.0
2021-08-25 10:30:00,26.09,26.17,26.08,26.14,164895.0,26.09,26.17,26.08,26.14,164895.0
2021-08-25 10:35:00,26.14,26.18,26.09,26.14,108104.0,26.14,26.18,26.09,26.14,108104.0
2021-08-25 10:40:00,26.14,26.19,26.08,26.12,126716.0,26.14,26.19,26.08,26.12,126716.0
2021-08-25 10:45:00,26.12,26.12,26.03,26.05,109942.0,26.12,26.12,26.03,26.05,109942.0
2021-08-25 10:50:00,26.04,26.1,26.0,26.1,90187.0,26.04,26.1,26.0,26.1,90187.0
2021-08-25 10:55:00,26.09,26.17,26.07,26.16,211830.0,26.09,26.17,26.07,26.16,211830.0
2021-08-25 11:00:00,26.17,26.19,26.04,26.07,100066.0,26.17,26.19,26.04,26.07,100066.0
2021-08-25 11:05:00,26.08,26.09,25.96,25.97,168223.0,26.08,26.09,25.96,25.97,168223.0
2021-08-25 11:10:00,25.97,26.04,25.95,26.01,95695.0,25.97,26.04,25.95,26.01,95695.0
2021-08-25 11:15:00,26.0,26.01,25.95,25.99,93907.0,26.0,26.01,25.95,25.99,93907.0
2021-08-25 11:20:00,25.99,26.01,25.93,25.97,91296.0,25.99,26.01,25.93,25.97,91296.0
2021-08-25 11:25:00,25.98,26.11,25.96,26.1,294453.0,25.98,26.11,25.96,26.1,294453.0
2021-08-25 11:30:00,26.1,26.19,26.06,26.18,143285.0,26.1,26.19,26.06,26.18,143285.0
2021-08-25 11:35:00,26.18,26.23,26.17,26.18,122389.0,26.18,26.23,26.17,26.18,122389.0
2021-08-25 11:40:00,26.18,26.22,26.17,26.2,56732.0,26.18,26.22,26.17,26.2,56732.0
2021-08-25 11:45:00,26.2,26.22,26.15,26.2,106756.0,26.2,26.22,26.15,26.2,106756.0
2021-08-25 11:50:00,26.2,26.22,26.16,26.19,85082.0,26.2,26.22,26.16,26.19,85082.0
2021-08-25 11:55:00,26.19,26.22,26.18,26.21,31315.0,26.19,26.22,26.18,26.21,31315.0
2021-08-25 12:00:00,26.2,26.25,26.2,26.23,72458.0,26.2,26.25,26.2,26.23,72458.0
2021-08-25 12:05:00,26.24,26.25,26.17,26.18,58708.0,26.24,26.25,26.17,26.18,58708.0
2021-08-25 12:10:00,26.19,26.25,26.18,26.19,56810.0,26.19,26.25,26.18,26.19,56810.0
2021-08-25 12:15:00,26.2,26.21,26.15,26.18,68804.0,26.2,26.21,26.15,26.18,68804.0
2021-08-25 12:20:00,26.18,26.2,26.15,26.15,33486.0,26.18,26.2,26.15,26.15,33486.0
2021-08-25 12:25:00,26.16,26.22,26.13,26.21,76828.0,26.16,26.22,26.13,26.21,76828.0
2021-08-25 12:30:00,26.21,26.22,26.11,26.13,63325.0,26.21,26.22,26.11,26.13,63325.0
2021-08-25 12:35:00,26.14,26.22,26.12,26.21,92524.0,26.14,26.22,26.12,26.21,92524.0
2021-08-25 12:40:00,26.21,26.24,26.11,26.12,281621.0,26.21,26.24,26.11,26.12,281621.0
2021-08-25 12:45:00,26.12,26.23,26.12,26.19,123786.0,26.12,26.23,26.12,26.19,123786.0
2021-08-25 12:50:00,26.19,26.27,26.19,26.23,206239.0,26.19,26.27,26.19,26.23,206239.0
2021-08-25 12:55:00,26.24,26.27,26.23,26.23,73161.0,26.24,26.27,26.23,26.23,73161.0
2021-08-25 13:00:00,26.24,26.26,26.21,26.21,93086.0,26.24,26.26,26.21,26.21,93086.0
2021-08-25 13:05:00,26.22,26.3,26.2,26.3,110498.0,26.22,26.3,26.2,26.3,110498.0
2021-08-25 13:10:00,26.3,26.34,26.29,26.31,191227.0,26.3,26.34,26.29,26.31,191227.0
2021-08-25 13:15:00,26.31,26.35,26.28,26.29,120413.0,26.31,26.35,26.28,26.29,120413.0
2021-08-25 13:20:00,26.29,26.32,26.27,26.32,104353.0,26.29,26.32,26.27,26.32,104353.0
2021-08-25 13:25:00,26.32,26.32,26.28,26.3,73465.0,26.32,26.32,26.28,26.3,73465.0
2021-08-25 13:30:00,26.31,26.33,26.3,26.32,42777.0,26.31,26.33,26.3,26.32,42777.0
2021-08-25 13:35:00,26.32,26.33,26.3,26.33,43220.0,26.32,26.33,26.3,26.33,43220.0
2021-08-25 13:40:00,26.33,26.33,26.21,26.27,230697.0,26.33,26.33,26.21,26.27,230697.0
2021-08-25 13:45:00,26.26,26.3,26.19,26.21,79764.0,26.26,26.3,26.19,26.21,79764.0
2021-08-25 13:50:00,26.2,26.22,26.12,26.15,143982.0,26.2,26.22,26.12,26.15,143982.0
2021-08-25 13:55:00,26.16,26.19,26.14,26.18,79381.0,26.16,26.19,26.14,26.18,79381.0
2021-08-25 14:00:00,26.18,26.24,26.18,26.23,65664.0,26.18,26.24,26.18,26.23,65664.0
2021-08-25 14:05:00,26.23,26.28,26.21,26.28,74304.0,26.23,26.28,26.21,26.28,74304.0
2021-08-25 14:10:00,26.28,26.28,26.21,26.25,76706.0,26.28,26.28,26.21,26.25,76706.0
2021-08-25 14:15:00,26.25,26.25,26.16,26.2,38985.0,26.25,26.25,26.16,26.2,38985.0
2021-08-25 14:20:00,26.2,26.21,26.12,26.16,91551.0,26.2,26.21,26.12,26.16,91551.0
2021-08-25 14:25:00,26.16,26.23,26.15,26.21,56672.0,26.16,26.23,26.15,26.21,56672.0
2021-08-25 14:30:00,26.21,26.21,26.15,26.16,30626.0,26.21,26.21,26.15,26.16,30626.0
2021-08-25 14:35:00,26.16,26.2,26.15,26.16,69402.0,26.16,26.2,26.15,26.16,69402.0
2021-08-25 14:40:00,26.15,26.17,26.1,26.12,75995.0,26.15,26.17,26.1,26.12,75995.0
2021-08-25 14:45:00,26.12,26.13,26.09,26.13,83180.0,26.12,26.13,26.09,26.13,83180.0
2021-08-25 14:50:00,26.12,26.13,26.04,26.08,128859.0,26.12,26.13,26.04,26.08,128859.0
2021-08-25 14:55:00,26.08,26.14,26.07,26.13,48319.0,26.08,26.14,26.07,26.13,48319.0
2021-08-25 15:00:00,26.13,26.14,26.04,26.05,95887.0,26.13,26.14,26.04,26.05,95887.0
2021-08-25 15:05:00,26.05,26.05,25.98,26.05,152668.0,26.05,26.05,25.98,26.05,152668.0
2021-08-25 15:10:00,26.05,26.09,26.04,26.07,177648.0,26.05,26.09,26.04,26.07,177648.0
2021-08-25 15:15:00,26.07,26.07,25.98,26.0,128874.0,26.07,26.07,25.98,26.0,128874.0
2021-08-25 15:20:00,26.0,26.03,25.96,26.02,100953.0,26.0,26.03,25.96,26.02,100953.0
2021-08-25 15:25:00,26.03,26.09,26.02,26.05,86870.0,26.03,26.09,26.02,26.05,86870.0
2021-08-25 15:30:00,26.05,26.06,26.03,26.05,93199.0,26.05,26.06,26.03,26.05,93199.0
2021-08-25 15:35:00,26.05,26.09,26.03,26.05,125428.0,26.05,26.09,26.03,26.05,125428.0
2021-08-25 15:40:00,26.04,26.08,26.02,26.04,103493.0,26.04,26.08,26.02,26.04,103493.0
2021-08-25 15:45:00,26.04,26.08,26.01,26.07,134669.0,26.04,26.08,26.01,26.07,134669.0
2021-08-25 15:50:00,26.07,26.12,26.05,26.12,133077.0,26.07,26.12,26.05,26.12,133077.0
2021-08-25 15:55:00,26.12,26.14,26.04,26.04,401609.0,26.12,26.14,26.04,26.04,401609.0
2021-08-26 09:30:00,25.78,25.78,25.43,25.63,602089.0,25.78,25.78,25.43,25.63,602089.0
2021-08-26 09:35:00,25.64,25.75,25.57,25.62,376044.0,25.64,25.75,25.57,25.62,376044.0
2021-08-26 09:40:00,25.6,25.81,25.57,25.79,307448.0,25.6,25.81,25.57,25.79,307448.0
2021-08-26 09:45:00,25.79,26.02,25.78,26.0,344490.0,25.79,26.02,25.78,26.0,344490.0
2021-08-26 09:50:00,26.0,26.14,25.96,26.13,284881.0,26.0,26.14,25.96,26.13,284881.0
2021-08-26 09:55:00,26.12,26.13,26.01,26.09,228688.0,26.12,26.13,26.01,26.09,228688.0
2021-08-26 10:00:00,26.09,26.1,25.95,26.0,173749.0,26.09,26.1,25.95,26.0,173749.0
2021-08-26 10:05:00,26.0,26.12,25.97,26.09,176285.0,26.0,26.12,25.97,26.09,176285.0
2021-08-26 10:10:00,26.08,26.12,26.02,26.1,118927.0,26.08,26.12,26.02,26.1,118927.0
2021-08-26 10:15:00,26.1,26.28,26.09,26.2,354700.0,26.1,26.28,26.09,26.2,354700.0
2021-08-26 10:20:00,26.2,26.21,26.1,26.11,94293.0,26.2,26.21,26.1,26.11,94293.0
2021-08-26 10:25:00,26.11,26.12,25.9,26.05,336971.0,26.11,26.12,25.9,26.05,336971.0
2021-08-26 10:30:00,26.06,26.18,26.05,26.12,131645.0,26.06,26.18,26.05,26.12,131645.0
2021-08-26 10:35:00,26.11,26.15,26.02,26.03,104657.0,26.11,26.15,26.02,26.03,104657.0
2021-08-26 10:40:00,26.02,26.02,25.79,25.82,287199.0,26.02,26.02,25.79,25.82,287199.0
2021-08-26 10:45:00,25.82,25.87,25.65,25.67,181795.0,25.82,25.87,25.65,25.67,181795.0
2021-08-26 10:50:00,25.69,25.75,25.64,25.65,181864.0,25.69,25.75,25.64,25.65,181864.0
2021-08-26 10:55:00,25.64,25.7,25.58,25.64,192092.0,25.64,25.7,25.58,25.64,192092.0
2021-08-26 11:00:00,25.64,25.64,25.51,25.54,181859.0,25.64,25.64,25.51,25.54,181859.0
2021-08-26 11:05:00,25.54,25.55,25.45,25.52,213999.0,25.54,25.55,25.45,25.52,213999.0
2021-08-26 11:10:00,25.51,25.65,25.5,25.63,240302.0,25.51,25.65,25.5,25.63,240302.0
2021-08-26 11:15:00,25.64,25.64,25.55,25.57,152078.0,25.64,25.64,25.55,25.57,152078.0
2021-08-26 11:20:00,25.58,25.72,25.57,25.67,161438.0,25.58,25.72,25.57,25.67,161438.0
2021-08-26 11:25:00,25.67,25.7,25.62,25.64,57979.0,25.67,25.7,25.62,25.64,57979.0
2021-08-26 11:30:00,25.64,25.64,25.54,25.59,273943.0,25.64,25.64,25.54,25.59,273943.0
2021-08-26 11:35:00,25.6,25.69,25.55,25.69,67215.0,25.6,25.69,25.55,25.69,67215.0
2021-08-26 11:40:00,25.68,25.72,25.6,25.62,69069.0,25.68,25.72,25.6,25.62,69069.0
2021-08-26 11:45:00,25.62,25.67,25.61,25.63,53152.0,25.62,25.67,25.61,25.63,53152.0
2021-08-26 11:50:00,25.63,25.63,25.56,25.58,49169.0,25.63,25.63,25.56,25.58,49169.0
2021-08-26 11:55:00,25.58,25.63,25.57,25.6,29066.0,25.58,25.63,25.57,25.6,29066.0
2021-08-26 12:00:00,25.6,25.68,25.59,25.64,81617.0,25.6,25.68,25.59,25.64,81617.0
2021-08-26 12:05:00,25.65,25.65,25.54,25.56,82216.0,25.65,25.65,25.54,25.56,82216.0
2021-08-26 12:10:00,25.55,25.59,25.53,25.59,47817.0,25.55,25.59,25.53,25.59,47817.0
2021-08-26 12:15:00,25.58,25.63,25.56,25.6,37429.0,25.58,25.63,25.56,25.6,37429.0
2021-08-26 12:20:00,25.61,25.64,25.6,25.62,32125.0,25.61,25.64,25.6,25.62,32125.0
2021-08-26 12:25:00,25.62,25.69,25.61,25.67,62164.0,25.62,25.69,25.61,25.67,62164.0
2021-08-26 12:30:00,25.68,25.7,25.64,25.69,48388.0,25.68,25.7,25.64,25.69,48388.0
2021-08-26 12:35:00,25.69,25.72,25.66,25.7,54403.0,25.69,25.72,25.66,25.7,54403.0
2021-08-26 12:40:00,25.7,25.7,25.62,25.62,48571.0,25.7,25.7,25.62,25.62,48571.0
2021-08-26 12:45:00,25.62,25.65,25.62,25.64,30170.0,25.62,25.65,25.62,25.64,30170.0
2021-08-26 12:50:00,25.63,25.65,25.56,25.56,65413.0,25.63,25.65,25.56,25.56,65413.0
2021-08-26 12:55:00,25.56,25.57,25.5,25.56,74443.0,25.56,25.57,25.5,25.56,74443.0
2021-08-26 13:00:00,25.56,25.58,25.54,25.56,29548.0,25.56,25.58,25.54,25.56,29548.0
2021-08-26 13:05:00,25.57,25.6,25.56,25.58,27073.0,25.57,25.6,25.56,25.58,27073.0
2021-08-26 13:10:00,25.58,25.59,25.48,25.5,99934.0,25.58,25.59,25.48,25.5,99934.0
2021-08-26 13:15:00,25.5,25.52,25.44,25.5,190098.0,25.5,25.52,25.44,25.5,190098.0
2021-08-26 13:20:00,25.51,25.51,25.38,25.41,135878.0,25.51,25.51,25.38,25.41,135878.0
2021-08-26 13:25:00,25.41,25.47,25.38,25.47,85672.0,25.41,25.47,25.38,25.47,85672.0
2021-08-26 13:30:00,25.46,25.5,25.45,25.49,31324.0,25.46,25.5,25.45,25.49,31324.0
2021-08-26 13:35:00,25.49,25.5,25.42,25.44,72635.0,25.49,25.5,25.42,25.44,72635.0
2021-08-26 13:40:00,25.44,25.52,25.44,25.51,43241.0,25.44,25.52,25.44,25.51,43241.0
2021-08-26 13:45:00,25.52,25.52,25.47,25.48,39807.0,25.52,25.52,25.47,25.48,39807.0
2021-08-26 13:50:00,25.48,25.52,25.48,25.51,50825.0,25.48,25.52,25.48,25.51,50825.0
2021-08-26 13:55:00,25.51,25.52,25.47,25.48,51408.0,25.51,25.52,25.47,25.48,51408.0
2021-08-26 14:00:00,25.48,25.51,25.44,25.49,48394.0,25.48,25.51,25.44,25.49,48394.0
2021-08-26 14:05:00,25.49,25.49,25.44,25.44,73626.0,25.49,25.49,25.44,25.44,73626.0
2021-08-26 14:10:00,25.44,25.47,25.38,25.39,94750.0,25.44,25.47,25.38,25.39,94750.0
2021-08-26 14:15:00,25.39,25.45,25.38,25.39,99107.0,25.39,25.45,25.38,25.39,99107.0
2021-08-26 14:20:00,25.4,25.46,25.39,25.44,109462.0,25.4,25.46,25.39,25.44,109462.0
2021-08-26 14:25:00,25.44,25.47,25.43,25.44,16401.0,25.44,25.47,25.43,25.44,16401.0
2021-08-26 14:30:00,25.44,25.45,25.38,25.39,99623.0,25.44,25.45,25.38,25.39,99623.0
2021-08-26 14:35:00,25.39,25.4,25.3,25.3,287322.0,25.39,25.4,25.3,25.3,287322.0
2021-08-26 14:40:00,25.3,25.33,25.25,25.25,272666.0,25.3,25.33,25.25,25.25,272666.0
2021-08-26 14:45:00,25.25,25.29,25.21,25.21,132641.0,25.25,25.29,25.21,25.21,132641.0
2021-08-26 14:50:00,25.22,25.24,25.19,25.2,131340.0,25.22,25.24,25.19,25.2,131340.0
2021-08-26 14:55:00,25.2,25.2,25.12,25.12,140589.0,25.2,25.2,25.12,25.12,140589.0
2021-08-26 15:00:00,25.12,25.15,25.07,25.13,191677.0,25.12,25.15,25.07,25.13,191677.0
2021-08-26 15:05:00,25.13,25.14,25.07,25.12,139028.0,25.13,25.14,25.07,25.12,139028.0
2021-08-26 15:10:00,25.13,25.2,25.1,25.2,285513.0,25.13,25.2,25.1,25.2,285513.0
2021-08-26 15:15:00,25.2,25.29,25.15,25.29,188619.0,25.2,25.29,25.15,25.29,188619.0
2021-08-26 15:20:00,25.29,25.31,25.26,25.29,91800.0,25.29,25.31,25.26,25.29,91800.0
2021-08-26 15:25:00,25.29,25.3,25.25,25.26,72390.0,25.29,25.3,25.25,25.26,72390.0
2021-08-26 15:30:00,25.27,25.33,25.26,25.33,124085.0,25.27,25.33,25.26,25.33,124085.0
2021-08-26 15:35:00,25.33,25.38,25.27,25.3,133415.0,25.33,25.38,25.27,25.3,133415.0
2021-08-26 15:40:00,25.3,25.37,25.28,25.3,128208.0,25.3,25.37,25.28,25.3,128208.0
2021-08-26 15:45:00,25.3,25.36,25.27,25.35,161388.0,25.3,25.36,25.27,25.35,161388.0
2021-08-26 15:50:00,25.36,25.41,25.33,25.39,208965.0,25.36,25.41,25.33,25.39,208965.0
2021-08-26 15:55:00,25.39,25.4,25.33,25.33,259956.0,25.39,25.4,25.33,25.33,259956.0
2021-08-27 09:30:00,25.46,25.77,25.35,25.64,456765.0,25.46,25.77,25.35,25.64,456765.0
2021-08-27 09:35:00,25.65,25.81,25.65,25.78,317124.0,25.65,25.81,25.65,25.78,317124.0
2021-08-27 09:40:00,25.79,25.91,25.73,25.8,276434.0,25.79,25.91,25.73,25.8,276434.0
2021-08-27 09:45:00,25.82,25.87,25.68,25.7,172862.0,25.82,25.87,25.68,25.7,172862.0
2021-08-27 09:50:00,25.69,25.7,25.52,25.54,171687.0,25.69,25.7,25.52,25.54,171687.0
2021-08-27 09:55:00,25.54,25.62,25.47,25.57,227788.0,25.54,25.62,25.47,25.57,227788.0
2021-08-27 10:00:00,25.57,25.67,25.49,25.66,222038.0,25.57,25.67,25.49,25.66,222038.0
2021-08-27 10:05:00,25.67,25.74,25.53,25.54,211252.0,25.67,25.74,25.53,25.54,211252.0
2021-08-27 10:10:00,25.53,25.61,25.49,25.53,129915.0,25.53,25.61,25.49,25.53,129915.0
2021-08-27 10:15:00,25.52,25.55,25.44,25.55,170136.0,25.52,25.55,25.44,25.55,170136.0
2021-08-27 10:20:00,25.54,25.68,25.48,25.63,165977.0,25.54,25.68,25.48,25.63,165977.0
2021-08-27 10:25:00,25.63,25.77,25.59,25.77,218277.0,25.63,25.77,25.59,25.77,218277.0
2021-08-27 10:30:00,25.77,25.84,25.71,25.76,284481.0,25.77,25.84,25.71,25.76,284481.0
2021-08-27 10:35:00,25.77,25.83,25.71,25.83,115294.0,25.77,25.83,25.71,25.83,115294.0
2021-08-27 10:40:00,25.83,25.87,25.78,25.8,122209.0,25.83,25.87,25.78,25.8,122209.0
2021-08-27 10:45:00,25.79,25.9,25.79,25.9,121010.0,25.79,25.9,25.79,25.9,121010.0
2021-08-27 10:50:00,25.89,25.93,25.81,25.89,115705.0,25.89,25.93,25.81,25.89,115705.0
2021-08-27 10:55:00,25.89,26.02,25.86,26.02,205400.0,25.89,26.02,25.86,26.02,205400.0
2021-08-27 11:00:00,26.02,26.03,25.91,25.96,125508.0,26.02,26.03,25.91,25.96,125508.0
2021-08-27 11:05:00,25.95,25.98,25.88,25.96,124450.0,25.95,25.98,25.88,25.96,124450.0
2021-08-27 11:10:00,25.96,25.98,25.91,25.92,69683.0,25.96,25.98,25.91,25.92,69683.0
2021-08-27 11:15:00,25.92,26.01,25.88,25.98,121602.0,25.92,26.01,25.88,25.98,121602.0
2021-08-27 11:20:00,25.99,26.06,25.98,25.99,94935.0,25.99,26.06,25.98,25.99,94935.0
2021-08-27 11:25:00,25.99,26.03,25.93,25.96,95751.0,25.99,26.03,25.93,25.96,95751.0
2021-08-27 11:30:00,25.95,26.04,25.94,26.0,118107.0,25.95,26.04,25.94,26.0,118107.0
2021-08-27 11:35:00,26.0,26.07,25.98,26.07,108240.0,26.0,26.07,25.98,26.07,108240.0
2021-08-27 11:40:00,26.07,26.1,26.03,26.05,88422.0,26.07,26.1,26.03,26.05,88422.0
2021-08-27 11:45:00,26.05,26.07,26.01,26.04,89444.0,26.05,26.07,26.01,26.04,89444.0
2021-08-27 11:50:00,26.04,26.13,26.04,26.12,117771.0,26.04,26.13,26.04,26.12,117771.0
2021-08-27 11:55:00,26.12,26.14,26.05,26.09,79392.0,26.12,26.14,26.05,26.09,79392.0
2021-08-27 12:00:00,26.09,26.14,26.09,26.13,82884.0,26.09,26.14,26.09,26.13,82884.0
2021-08-27 12:05:00,26.14,26.27,26.13,26.26,273309.0,26.14,26.27,26.13,26.26,273309.0
2021-08-27 12:10:00,26.27,26.27,26.19,26.21,106410.0,26.27,26.27,26.19,26.21,106410.0
2021-08-27 12:15:00,26.21,26.25,26.14,26.16,126989.0,26.21,26.25,26.14,26.16,126989.0
2021-08-27 12:20:00,26.16,26.22,26.15,26.17,118947.0,26.16,26.22,26.15,26.17,118947.0
2021-08-27 12:25:00,26.17,26.24,26.16,26.21,76399.0,26.17,26.24,26.16,26.21,76399.0
2021-08-27 12:30:00,26.21,26.24,26.19,26.21,74281.0,26.21,26.24,26.19,26.21,74281.0
2021-08-27 12:35:00,26.22,26.25,26.17,26.22,75588.0,26.22,26.25,26.17,26.22,75588.0
2021-08-27 12:40:00,26.21,26.22,26.1,26.1,135732.0,26.21,26.22,26.1,26.1,135732.0
2021-08-27 12:45:00,26.09,26.18,26.09,26.16,75236.0,26.09,26.18,26.09,26.16,75236.0
2021-08-27 12:50:00,26.16,26.21,26.13,26.21,93889.0,26.16,26.21,26.13,26.21,93889.0
2021-08-27 12:55:00,26.21,26.24,26.11,26.11,86462.0,26.21,26.24,26.11,26.11,86462.0
2021-08-27 13:00:00,26.11,26.17,26.11,26.14,49893.0,26.11,26.17,26.11,26.14,49893.0
2021-08-27 13:05:00,26.14,26.17,26.1,26.13,46447.0,26.14,26.17,26.1,26.13,46447.0
2021-08-27 13:10:00,26.13,26.15,26.1,26.14,46675.0,26.13,26.15,26.1,26.14,46675.0
2021-08-27 13:15:00,26.14,26.15,26.1,26.12,43433.0,26.14,26.15,26.1,26.12,43433.0
2021-08-27 13:20:00,26.12,26.15,26.09,26.13,36045.0,26.12,26.15,26.09,26.13,36045.0
2021-08-27 13:25:00,26.13,26.22,26.13,26.22,103305.0,26.13,26.22,26.13,26.22,103305.0
2021-08-27 13:30:00,26.21,26.22,26.17,26.17,47780.0,26.21,26.22,26.17,26.17,47780.0
2021-08-27 13:35:00,26.18,26.23,26.16,26.21,88390.0,26.18,26.23,26.16,26.21,88390.0
2021-08-27 13:40:00,26.21,26.25,26.19,26.25,101668.0,26.21,26.25,26.19,26.25,101668.0
2021-08-27 13:45:00,26.25,26.3,26.24,26.28,100689.0,26.25,26.3,26.24,26.28,100689.0
2021-08-27 13:50:00,26.27,26.32,26.26,26.3,113181.0,26.27,26.32,26.26,26.3,113181.0
2021-08-27 13:55:00,26.3,26.34,26.3,26.34,135838.0,26.3,26.34,26.3,26.34,135838.0
2021-08-27 14:00:00,26.34,26.37,26.26,26.26,100507.0,26.34,26.37,26.26,26.26,100507.0
2021-08-27 14:05:00,26.27,26.28,26.23,26.25,82500.0,26.27,26.28,26.23,26.25,82500.0
2021-08-27 14:10:00,26.25,26.29,26.23,26.24,77389.0,26.25,26.29,26.23,26.24,77389.0
2021-08-27 14:15:00,26.23,26.25,26.16,26.18,98029.0,26.23,26.25,26.16,26.18,98029.0
2021-08-27 14:20:00,26.18,26.21,26.17,26.19,67799.0,26.18,26.21,26.17,26.19,67799.0
2021-08-27 14:25:00,26.19,26.24,26.18,26.22,57629.0,26.19,26.24,26.18,26.22,57629.0
2021-08-27 14:30:00,26.22,26.27,26.21,26.22,66510.0,26.22,26.27,26.21,26.22,66510.0
2021-08-27 14:35:00,26.23,26.24,26.17,26.18,36732.0,26.23,26.24,26.17,26.18,36732.0
2021-08-27 14:40:00,26.18,26.22,26.15,26.21,62383.0,26.18,26.22,26.15,26.21,62383.0
2021-08-27 14:45:00,26.22,26.26,26.21,26.24,83116.0,26.22,26.26,26.21,26.24,83116.0
2021-08-27 14:50:00,26.24,26.26,26.22,26.24,40410.0,26.24,26.26,26.22,26.24,40410.0
2021-08-27 14:55:00,26.24,26.29,26.23,26.28,110140.0,26.24,26.29,26.23,26.28,110140.0
2021-08-27 15:00:00,26.28,26.3,26.22,26.25,88365.0,26.28,26.3,26.22,26.25,88365.0
2021-08-27 15:05:00,26.25,26.27,26.23,26.25,26674.0,26.25,26.27,26.23,26.25,26674.0
2021-08-27 15:10:00,26.24,26.24,26.17,26.18,99309.0,26.24,26.24,26.17,26.18,99309.0
2021-08-27 15:15:00,26.19,26.26,26.17,26.25,78791.0,26.19,26.26,26.17,26.25,78791.0
2021-08-27 15:20:00,26.24,26.25,26.2,26.24,107395.0,26.24,26.25,26.2,26.24,107395.0
2021-08-27 15:25:00,26.25,26.27,26.21,26.22,71292.0,26.25,26.27,26.21,26.22,71292.0
2021-08-27 15:30:00,26.22,26.23,26.19,26.21,65512.0,26.22,26.23,26.19,26.21,65512.0
2021-08-27 15:35:00,26.21,26.25,26.18,26.22,87460.0,26.21,26.25,26.18,26.22,87460.0
2021-08-27 15:40:00,26.21,26.22,26.15,26.17,87632.0,26.21,26.22,26.15,26.17,87632.0
2021-08-27 15:45:00,26.17,26.22,26.17,26.21,124876.0,26.17,26.22,26.17,26.21,124876.0
2021-08-27 15:50:00,26.22,26.23,26.18,26.21,182648.0,26.22,26.23,26.18,26.21,182648.0
2021-08-27 15:55:00,26.21,26.21,26.15,26.15,289495.0,26.21,26.21,26.15,26.15,289495.0
2021-08-30 09:30:00,26.4,26.4,25.82,25.84,564386.0,26.4,26.4,25.82,25.84,564386.0
2021-08-30 09:35:00,25.85,25.85,25.69,25.75,357953.0,25.85,25.85,25.69,25.75,357953.0
2021-08-30 09:40:00,25.75,25.75,25.55,25.61,310377.0,25.75,25.75,25.55,25.61,310377.0
2021-08-30 09:45:00,25.6,25.66,25.35,25.37,363707.0,25.6,25.66,25.35,25.37,363707.0
2021-08-30 09:50:00,25.37,25.63,25.34,25.63,345951.0,25.37,25.63,25.34,25.63,345951.0
2021-08-30 09:55:00,25.63,25.73,25.59,25.63,262936.0,25.63,25.73,25.59,25.63,262936.0
2021-08-30 10:00:00,25.62,25.7,25.51,25.51,231676.0,25.62,25.7,25.51,25.51,231676.0
2021-08-30 10:05:00,25.52,25.55,25.46,25.52,173591.0,25.52,25.55,25.46,25.52,173591.0
2021-08-30 10:10:00,25.52,25.63,25.41,25.44,277950.0,25.52,25.63,25.41,25.44,277950.0
2021-08-30 10:15:00,25.45,25.6,25.45,25.57,228685.0,25.45,25.6,25.45,25.57,228685.0
2021-08-30 10:20:00,25.57,25.67,25.56,25.63,180148.0,25.57,25.67,25.56,25.63,180148.0
2021-08-30 10:25:00,25.63,25.65,25.54,25.55,114193.0,25.63,25.65,25.54,25.55,114193.0
2021-08-30 10:30:00,25.55,25.59,25.44,25.56,163403.0,25.55,25.59,25.44,25.56,163403.0
2021-08-30 10:35:00,25.55,25.67,25.53,25.64,110610.0,25.55,25.67,25.53,25.64,110610.0
2021-08-30 10:40:00,25.65,25.67,25.61,25.67,77682.0,25.65,25.67,25.61,25.67,77682.0
2021-08-30 10:45:00,25.67,25.68,25.6,25.66,93863.0,25.67,25.68,25.6,25.66,93863.0
2021-08-30 10:50:00,25.65,25.67,25.57,25.6,57616.0,25.65,25.67,25.57,25.6,57616.0
2021-08-30 10:55:00,25.62,25.65,25.57,25.63,58040.0,25.62,25.65,25.57,25.63,58040.0
2021-08-30 11:00:00,25.63,25.64,25.51,25.54,84129.0,25.63,25.64,25.51,25.54,84129.0
2021-08-30 11:05:00,25.54,25.55,25.44,25.46,100365.0,25.54,25.55,25.44,25.46,100365.0
2021-08-30 11:10:00,25.46,25.58,25.46,25.57,86699.0,25.46,25.58,25.46,25.57,86699.0
2021-08-30 11:15:00,25.57,25.59,25.51,25.52,52798.0,25.57,25.59,25.51,25.52,52798.0
2021-08-30 11:20:00,25.52,25.54,25.49,25.51,62757.0,25.52,25.54,25.49,25.51,62757.0
2021-08-30 11:25:00,25.51,25.57,25.5,25.5,172423.0,25.51,25.57,25.5,25.5,172423.0
2021-08-30 11:30:00,25.5,25.54,25.48,25.54,51750.0,25.5,25.54,25.48,25.54,51750.0
2021-08-30 11:35:00,25.54,25.56,25.47,25.5,49762.0,25.54,25.56,25.47,25.5,49762.0
2021-08-30 11:40:00,25.5,25.54,25.39,25.53,100681.0,25.5,25.54,25.39,25.53,100681.0
2021-08-30 11:45:00,25.53,25.55,25.45,25.47,38020.0,25.53,25.55,25.45,25.47,38020.0
2021-08-30 11:50:00,25.47,25.52,25.47,25.51,44869.0,25.47,25.52,25.47,25.51,44869.0
2021-08-30 11:55:00,25.5,25.57,25.48,25.57,96912.0,25.5,25.57,25.48,25.57,96912.0
2021-08-30 12:00:00,25.57,25.7,25.56,25.65,245655.0,25.57,25.7,25.56,25.65,245655.0
2021-08-30 12:05:00,25.64,25.67,25.59,25.61,131521.0,25.64,25.67,25.59,25.61,131521.0
2021-08-30 12:10:00,25.61,25.61,25.58,25.59,26816.0,25.61,25.61,25.58,25.59,26816.0
2021-08-30 12:15:00,25.59,25.66,25.58,25.66,60510.0,25.59,25.66,25.58,25.66,60510.0
2021-08-30 12:20:00,25.67,25.7,25.64,25.7,73708.0,25.67,25.7,25.64,25.7,73708.0
2021-08-30 12:25:00,25.7,25.71,25.62,25.64,58279.0,25.7,25.71,25.62,25.64,58279.0
2021-08-30 12:30:00,25.64,25.7,25.63,25.68,28806.0,25.64,25.7,25.63,25.68,28806.0
2021-08-30 12:35:00,25.68,25.68,25.58,25.59,50410.0,25.68,25.68,25.58,25.59,50410.0
2021-08-30 12:40:00,25.59,25.63,25.57,25.61,36807.0,25.59,25.63,25.57,25.61,36807.0
2021-08-30 12:45:00,25.61,25.68,25.58,25.68,105547.0,25.61,25.68,25.58,25.68,105547.0
2021-08-30 12:50:00,25.68,25.68,25.6,25.61,67180.0,25.68,25.68,25.6,25.61,67180.0
2021-08-30 12:55:00,25.62,25.64,25.55,25.58,63500.0,25.62,25.64,25.55,25.58,63500.0
2021-08-30 13:00:00,25.58,25.59,25.53,25.58,50073.0,25.58,25.59,25.53,25.58,50073.0
2021-08-30 13:05:00,25.57,25.58,25.52,25.54,68237.0,25.57,25.58,25.52,25.54,68237.0
2021-08-30 13:10:00,25.54,25.55,25.51,25.52,29444.0,25.54,25.55,25.51,25.52,29444.0
2021-08-30 13:15:00,25.52,25.53,25.49,25.5,61646.0,25.52,25.53,25.49,25.5,61646.0
2021-08-30 13:20:00,25.5,25.53,25.48,25.49,37277.0,25.5,25.53,25.48,25.49,37277.0
2021-08-30 13:25:00,25.49,25.55,25.49,25.54,57262.0,25.49,25.55,25.49,25.54,57262.0
2021-08-30 13:30:00,25.54,25.55,25.5,25.54,111471.0,25.54,25.55,25.5,25.54,111471.0
2021-08-30 13:35:00,25.54,25.55,25.48,25.53,72118.0,25.54,25.55,25.48,25.53,72118.0
2021-08-30 13:40:00,25.53,25.56,25.51,25.55,36504.0,25.53,25.56,25.51,25.55,36504.0
2021-08-30 13:45:00,25.55,25.59,25.51,25.54,60146.0,25.55,25.59,25.51,25.54,60146.0
2021-08-30 13:50:00,25.54,25.56,25.5,25.52,26828.0,25.54,25.56,25.5,25.52,26828.0
2021-08-30 13:55:00,25.52,25.55,25.51,25.55,34642.0,25.52,25.55,25.51,25.55,34642.0
2021-08-30 14:00:00,25.55,25.56,25.51,25.52,30477.0,25.55,25.56,25.51,25.52,30477.0
2021-08-30 14:05:00,25.52,25.55,25.49,25.5,47063.0,25.52,25.55,25.49,25.5,47063.0
2021-08-30 14:10:00,25.5,25.5,25.46,25.49,43307.0,25.5,25.5,25.46,25.49,43307.0
2021-08-30 14:15:00,25.49,25.51,25.47,25.48,43117.0,25.49,25.51,25.47,25.48,43117.0
2021-08-30 14:20:00,25.47,25.48,25.41,25.42,67572.0,25.47,25.48,25.41,25.42,67572.0
2021-08-30 14:25:00,25.42,25.46,25.4,25.44,55408.0,25.42,25.46,25.4,25.44,55408.0
2021-08-30 14:30:00,25.44,25.46,25.42,25.44,33746.0,25.44,25.46,25.42,25.44,33746.0
2021-08-30 14:35:00,25.44,25.47,25.43,25.45,35230.0,25.44,25.47,25.43,25.45,35230.0
2021-08-30 14:40:00,25.44,25.47,25.43,25.46,71070.0,25.44,25.47,25.43,25.46,71070.0
2021-08-30 14:45:00,25.45,25.49,25.42,25.48,77194.0,25.45,25.49,25.42,25.48,77194.0
2021-08-30 14:50:00,25.49,25.54,25.48,25.51,43383.0,25.49,25.54,25.48,25.51,43383.0
2021-08-30 14:55:00,25.51,25.52,25.47,25.48,45491.0,25.51,25.52,25.47,25.48,45491.0
2021-08-30 15:00:00,25.49,25.53,25.49,25.52,51237.0,25.49,25.53,25.49,25.52,51237.0
2021-08-30 15:05:00,25.52,25.54,25.51,25.53,43708.0,25.52,25.54,25.51,25.53,43708.0
2021-08-30 15:10:00,25.52,25.53,25.47,25.5,40814.0,25.52,25.53,25.47,25.5,40814.0
2021-08-30 15:15:00,25.5,25.52,25.48,25.48,55491.0,25.5,25.52,25.48,25.48,55491.0
2021-08-30 15:20:00,25.49,25.49,25.39,25.4,77037.0,25.49,25.49,25.39,25.4,77037.0
2021-08-30 15:25:00,25.39,25.42,25.37,25.39,80399.0,25.39,25.42,25.37,25.39,80399.0
2021-08-30 15:30:00,25.39,25.42,25.38,25.39,85347.0,25.39,25.42,25.38,25.39,85347.0
2021-08-30 15:35:00,25.39,25.39,25.34,25.35,108737.0,25.39,25.39,25.34,25.35,108737.0
2021-08-30 15:40:00,25.35,25.36,25.3,25.3,107261.0,25.35,25.36,25.3,25.3,107261.0
2021-08-30 15:45:00,25.3,25.35,25.3,25.34,115872.0,25.3,25.35,25.3,25.34,115872.0
2021-08-30 15:50:00,25.32,25.42,25.32,25.4,295917.0,25.32,25.42,25.32,25.4,295917.0
2021-08-30 15:55:00,25.4,25.42,25.37,25.37,431150.0,25.4,25.42,25.37,25.37,431150.0
2021-08-31 09:30:00,25.23,25.81,25.13,25.76,593718.0,25.23,25.81,25.13,25.76,593718.0
2021-08-31 09:35:00,25.77,25.84,25.63,25.73,398484.0,25.77,25.84,25.63,25.73,398484.0
2021-08-31 09:40:00,25.73,25.83,25.57,25.59,185514.0,25.73,25.83,25.57,25.59,185514.0
2021-08-31 09:45:00,25.58,25.59,25.35,25.52,264997.0,25.58,25.59,25.35,25.52,264997.0
2021-08-31 09:50:00,25.51,25.52,25.3,25.34,197946.0,25.51,25.52,25.3,25.34,197946.0
2021-08-31 09:55:00,25.34,25.43,25.3,25.31,129393.0,25.34,25.43,25.3,25.31,129393.0
2021-08-31 10:00:00,25.3,25.51,25.28,25.46,195602.0,25.3,25.51,25.28,25.46,195602.0
2021-08-31 10:05:00,25.46,25.46,25.32,25.44,162683.0,25.46,25.46,25.32,25.44,162683.0
2021-08-31 10:10:00,25.43,25.53,25.33,25.53,145269.0,25.43,25.53,25.33,25.53,145269.0
2021-08-31 10:15:00,25.52,25.7,25.52,25.68,196059.0,25.52,25.7,25.52,25.68,196059.0
2021-08-31 10:20:00,25.67,25.79,25.65,25.67,178046.0,25.67,25.79,25.65,25.67,178046.0
2021-08-31 10:25:00,25.67,25.68,25.58,25.61,102080.0,25.67,25.68,25.58,25.61,102080.0
2021-08-31 10:30:00,25.61,25.61,25.48,25.49,92445.0,25.61,25.61,25.48,25.49,92445.0
2021-08-31 10:35:00,25.48,25.58,25.45,25.55,124676.0,25.48,25.58,25.45,25.55,124676.0
2021-08-31 10:40:00,25.55,25.66,25.5,25.57,112787.0,25.55,25.66,25.5,25.57,112787.0
2021-08-31 10:45:00,25.56,25.62,25.53,25.58,113896.0,25.56,25.62,25.53,25.58,113896.0
2021-08-31 10:50:00,25.58,25.64,25.54,25.55,88996.0,25.58,25.64,25.54,25.55,88996.0
2021-08-31 10:55:00,25.55,25.56,25.46,25.46,93173.0,25.55,25.56,25.46,25.46,93173.0
2021-08-31 11:00:00,25.47,25.5,25.43,25.49,85313.0,25.47,25.5,25.43,25.49,85313.0
2021-08-31 11:05:00,25.49,25.62,25.45,25.53,132146.0,25.49,25.62,25.45,25.53,132146.0
2021-08-31 11:10:00,25.51,25.54,25.49,25.54,59646.0,25.51,25.54,25.49,25.54,59646.0
2021-08-31 11:15:00,25.55,25.62,25.52,25.62,94155.0,25.55,25.62,25.52,25.62,94155.0
2021-08-31 11:20:00,25.63,25.66,25.55,25.62,158639.0,25.63,25.66,25.55,25.62,158639.0
2021-08-31 11:25:00,25.61,25.69,25.6,25.68,134997.0,25.61,25.69,25.6,25.68,134997.0
2021-08-31 11:30:00,25.68,25.72,25.64,25.64,106785.0,25.68,25.72,25.64,25.64,106785.0
2021-08-31 11:35:00,25.65,25.71,25.65,25.68,45509.0,25.65,25.71,25.65,25.68,45509.0
2021-08-31 11:40:00,25.68,25.76,25.65,25.75,61701.0,25.68,25.76,25.65,25.75,61701.0
2021-08-31 11:45:00,25.75,25.81,25.75,25.8,134944.0,25.75,25.81,25.75,25.8,134944.0
2021-08-31 11:50:00,25.8,25.81,25.76,25.78,65080.0,25.8,25.81,25.76,25.78,65080.0
2021-08-31 11:55:00,25.78,25.8,25.75,25.75,62334.0,25.78,25.8,25.75,25.75,62334.0
2021-08-31 12:00:00,25.76,25.86,25.75,25.79,278812.0,25.76,25.86,25.75,25.79,278812.0
2021-08-31 12:05:00,25.78,25.78,25.68,25.69,80907.0,25.78,25.78,25.68,25.69,80907.0
2021-08-31 12:10:00,25.68,25.74,25.66,25.72,77152.0,25.68,25.74,25.66,25.72,77152.0
2021-08-31 12:15:00,25.72,25.73,25.69,25.7,43292.0,25.72,25.73,25.69,25.7,43292.0
2021-08-31 12:20:00,25.71,25.78,25.7,25.75,77177.0,25.71,25.78,25.7,25.75,77177.0
2021-08-31 12:25:00,25.74,25.78,25.72,25.78,51795.0,25.74,25.78,25.72,25.78,51795.0
2021-08-31 12:30:00,25.78,25.8,25.71,25.76,90902.0,25.78,25.8,25.71,25.76,90902.0
2021-08-31 12:35:00,25.76,25.81,25.74,25.79,71586.0,25.76,25.81,25.74,25.79,71586.0
2021-08-31 12:40:00,25.78,25.81,25.76,25.79,63681.0,25.78,25.81,25.76,25.79,63681.0
2021-08-31 12:45:00,25.79,25.79,25.71,25.71,67683.0,25.79,25.79,25.71,25.71,67683.0
2021-08-31 12:50:00,25.72,25.91,25.7,25.9,158748.0,25.72,25.91,25.7,25.9,158748.0
2021-08-31 12:55:00,25.91,25.97,25.88,25.94,167155.0,25.91,25.97,25.88,25.94,167155.0
2021-08-31 13:00:00,25.93,25.96,25.89,25.93,60509.0,25.93,25.96,25.89,25.93,60509.0
2021-08-31 13:05:00,25.93,25.96,25.9,25.9,48628.0,25.93,25.96,25.9,25.9,48628.0
2021-08-31 13:10:00,25.89,25.93,25.86,25.89,51859.0,25.89,25.93,25.86,25.89,51859.0
2021-08-31 13:15:00,25.89,25.9,25.83,25.85,30353.0,25.89,25.9,25.83,25.85,30353.0
2021-08-31 13:20:00,25.85,25.86,25.79,25.8,87784.0,25.85,25.86,25.79,25.8,87784.0
2021-08-31 13:25:00,25.81,25.9,25.81,25.89,130276.0,25.81,25.9,25.81,25.89,130276.0
2021-08-31 13:30:00,25.89,25.9,25.82,25.82,62672.0,25.89,25.9,25.82,25.82,62672.0
2021-08-31 13:35:00,25.83,25.89,25.82,25.86,55399.0,25.83,25.89,25.82,25.86,55399.0
2021-08-31 13:40:00,25.87,25.92,25.86,25.91,80479.0,25.87,25.92,25.86,25.91,80479.0
2021-08-31 13:45:00,25.92,25.94,25.89,25.92,52295.0,25.92,25.94,25.89,25.92,52295.0
2021-08-31 13:50:00,25.92,25.92,25.87,25.87,36586.0,25.92,25.92,25.87,25.87,36586.0
2021-08-31 13:55:00,25.87,25.89,25.84,25.87,50732.0,25.87,25.89,25.84,25.87,50732.0
2021-08-31 14:00:00,25.87,25.9,25.82,25.87,56116.0,25.87,25.9,25.82,25.87,56116.0
2021-08-31 14:05:00,25.87,25.87,25.82,25.84,38035.0,25.87,25.87,25.82,25.84,38035.0
2021-08-31 14:10:00,25.83,25.86,25.8,25.84,47210.0,25.83,25.86,25.8,25.84,47210.0
2021-08-31 14:15:00,25.85,25.86,25.83,25.84,48675.0,25.85,25.86,25.83,25.84,48675.0
2021-08-31 14:20:00,25.84,25.89,25.81,25.82,37394.0,25.84,25.89,25.81,25.82,37394.0
2021-08-31 14:25:00,25.82,25.87,25.79,25.83,60295.0,25.82,25.87,25.79,25.83,60295.0
2021-08-31 14:30:00,25.82,25.86,25.82,25.85,44407.0,25.82,25.86,25.82,25.85,44407.0
2021-08-31 14:35:00,25.84,25.86,25.81,25.82,23691.0,25.84,25.86,25.81,25.82,23691.0
2021-08-31 14:40:00,25.82,25.82,25.76,25.76,28411.0,25.82,25.82,25.76,25.76,28411.0
2021-08-31 14:45:00,25.76,25.76,25.72,25.73,36718.0,25.76,25.76,25.72,25.73,36718.0
2021-08-31 14:50:00,25.73,25.78,25.72,25.76,58361.0,25.73,25.78,25.72,25.76,58361.0
2021-08-31 14:55:00,25.75,25.82,25.75,25.82,54995.0,25.75,25.82,25.75,25.82,54995.0
2021-08-31 15:00:00,25.82,25.84,25.79,25.81,45612.0,25.82,25.84,25.79,25.81,45612.0
2021-08-31 15:05:00,25.8,25.81,25.76,25.78,40970.0,25.8,25.81,25.76,25.78,40970.0
2021-08-31 15:10:00,25.77,25.77,25.72,25.75,76259.0,25.77,25.77,25.72,25.75,76259.0
2021-08-31 15:15:00,25.76,25.79,25.75,25.79,60373.0,25.76,25.79,25.75,25.79,60373.0
2021-08-31 15:20:00,25.79,25.79,25.7,25.78,86238.0,25.79,25.79,25.7,25.78,86238.0
2021-08-31 15:25:00,25.78,25.8,25.74,25.76,81839.0,25.78,25.8,25.74,25.76,81839.0
2021-08-31 15:30:00,25.76,25.76,25.69,25.7,109002.0,25.76,25.76,25.69,25.7,109002.0
2021-08-31 15:35:00,25.7,25.74,25.66,25.74,100118.0,25.7,25.74,25.66,25.74,100118.0
2021-08-31 15:40:00,25.73,25.79,25.73,25.79,96199.0,25.73,25.79,25.73,25.79,96199.0
2021-08-31 15:45:00,25.79,25.81,25.76,25.8,126647.0,25.79,25.81,25.76,25.8,126647.0
2021-08-31 15:50:00,25.81,25.88,25.8,25.86,296314.0,25.81,25.88,25.8,25.86,296314.0
2021-08-31 15:55:00,25.86,25.9,25.81,25.84,510249.0,25.86,25.9,25.81,25.84,510249.0
2021-09-01 09:30:00,26.0,26.15,25.73,25.8,650946.0,26.0,26.15,25.73,25.8,650946.0
2021-09-01 09:35:00,25.8,26.01,25.7,25.97,295835.0,25.8,26.01,25.7,25.97,295835.0
2021-09-01 09:40:00,25.96,26.0,25.71,25.73,293620.0,25.96,26.0,25.71,25.73,293620.0
2021-09-01 09:45:00,25.72,25.72,25.49,25.71,285601.0,25.72,25.72,25.49,25.71,285601.0
2021-09-01 09:50:00,25.71,25.79,25.59,25.63,176862.0,25.71,25.79,25.59,25.63,176862.0
2021-09-01 09:55:00,25.63,25.64,25.52,25.59,136184.0,25.63,25.64,25.52,25.59,136184.0
2021-09-01 10:00:00,25.61,25.83,25.6,25.77,208919.0,25.61,25.83,25.6,25.77,208919.0
2021-09-01 10:05:00,25.77,25.8,25.7,25.73,106683.0,25.77,25.8,25.7,25.73,106683.0
2021-09-01 10:10:00,25.73,25.74,25.59,25.64,87403.0,25.73,25.74,25.59,25.64,87403.0
2021-09-01 10:15:00,25.64,25.74,25.58,25.58,142564.0,25.64,25.74,25.58,25.58,142564.0
2021-09-01 10:20:00,25.57,25.67,25.57,25.63,105705.0,25.57,25.67,25.57,25.63,105705.0
2021-09-01 10:25:00,25.63,25.68,25.6,25.67,136624.0,25.63,25.68,25.6,25.67,136624.0
2021-09-01 10:30:00,25.68,25.78,25.67,25.71,111746.0,25.68,25.78,25.67,25.71,111746.0
2021-09-01 10:35:00,25.71,25.72,25.59,25.61,143108.0,25.71,25.72,25.59,25.61,143108.0
2021-09-01 10:40:00,25.6,25.7,25.6,25.65,124896.0,25.6,25.7,25.6,25.65,124896.0
2021-09-01 10:45:00,25.65,25.71,25.59,25.64,86177.0,25.65,25.71,25.59,25.64,86177.0
2021-09-01 10:50:00,25.65,25.79,25.63,25.79,118732.0,25.65,25.79,25.63,25.79,118732.0
2021-09-01 10:55:00,25.79,25.84,25.77,25.8,120336.0,25.79,25.84,25.77,25.8,120336.0
2021-09-01 11:00:00,25.79,25.79,25.66,25.67,102710.0,25.79,25.79,25.66,25.67,102710.0
2021-09-01 11:05:00,25.66,25.68,25.63,25.64,92222.0,25.66,25.68,25.63,25.64,92222.0
2021-09-01 11:10:00,25.63,25.67,25.61,25.62,61021.0,25.63,25.67,25.61,25.62,61021.0
2021-09-01 11:15:00,25.62,25.74,25.61,25.69,104616.0,25.62,25.74,25.61,25.69,104616.0
2021-09-01 11:20:00,25.69,25.69,25.6,25.61,137185.0,25.69,25.69,25.6,25.61,137185.0
2021-09-01 11:25:00,25.62,25.67,25.59,25.6,83239.0,25.62,25.67,25.59,25.6,83239.0
2021-09-01 11:30:00,25.61,25.61,25.5,25.59,173664.0,25.61,25.61,25.5,25.59,173664.0
2021-09-01 11:35:00,25.58,25.6,25.5,25.54,74971.0,25.58,25.6,25.5,25.54,74971.0
2021-09-01 11:40:00,25.53,25.57,25.49,25.54,90551.0,25.53,25.57,25.49,25.54,90551.0
2021-09-01 11:45:00,25.54,25.57,25.4,25.46,116815.0,25.54,25.57,25.4,25.46,116815.0
2021-09-01 11:50:00,25.46,25.5,25.44,25.48,79281.0,25.46,25.5,25.44,25.48,79281.0
2021-09-01 11:55:00,25.47,25.48,25.4,25.41,65315.0,25.47,25.48,25.4,25.41,65315.0
2021-09-01 12:00:00,25.41,25.42,25.35,25.38,113939.0,25.41,25.42,25.35,25.38,113939.0
2021-09-01 12:05:00,25.38,25.44,25.37,25.43,99785.0,25.38,25.44,25.37,25.43,99785.0
2021-09-01 12:10:00,25.43,25.46,25.41,25.44,59690.0,25.43,25.46,25.41,25.44,59690.0
2021-09-01 12:15:00,25.44,25.45,25.39,25.41,42554.0,25.44,25.45,25.39,25.41,42554.0
2021-09-01 12:20:00,25.41,25.48,25.4,25.46,69550.0,25.41,25.48,25.4,25.46,69550.0
2021-09-01 12:25:00,25.46,25.53,25.46,25.53,120699.0,25.46,25.53,25.46,25.53,120699.0
2021-09-01 12:30:00,25.53,25.53,25.47,25.47,49156.0,25.53,25.53,25.47,25.47,49156.0
2021-09-01 12:35:00,25.47,25.52,25.47,25.49,42937.0,25.47,25.52,25.47,25.49,42937.0
2021-09-01 12:40:00,25.5,25.51,25.42,25.43,101792.0,25.5,25.51,25.42,25.43,101792.0
2021-09-01 12:45:00,25.42,25.46,25.42,25.45,28276.0,25.42,25.46,25.42,25.45,28276.0
2021-09-01 12:50:00,25.45,25.45,25.35,25.36,89395.0,25.45,25.45,25.35,25.36,89395.0
2021-09-01 12:55:00,25.36,25.43,25.36,25.41,78349.0,25.36,25.43,25.36,25.41,78349.0
2021-09-01 13:00:00,25.41,25.44,25.36,25.38,89753.0,25.41,25.44,25.36,25.38,89753.0
2021-09-01 13:05:00,25.39,25.39,25.33,25.33,112862.0,25.39,25.39,25.33,25.33,112862.0
2021-09-01 13:10:00,25.33,25.37,25.3,25.31,135400.0,25.33,25.37,25.3,25.31,135400.0
2021-09-01 13:15:00,25.3,25.31,25.22,25.23,147730.0,25.3,25.31,25.22,25.23,147730.0
2021-09-01 13:20:00,25.24,25.26,25.19,25.25,118651.0,25.24,25.26,25.19,25.25,118651.0
2021-09-01 13:25:00,25.25,25.25,25.19,25.23,133712.0,25.25,25.25,25.19,25.23,133712.0
2021-09-01 13:30:00,25.23,25.24,25.21,25.24,46540.0,25.23,25.24,25.21,25.24,46540.0
2021-09-01 13:35:00,25.24,25.27,25.22,25.25,62978.0,25.24,25.27,25.22,25.25,62978.0
2021-09-01 13:40:00,25.25,25.27,25.21,25.22,69960.0,25.25,25.27,25.21,25.22,69960.0
2021-09-01 13:45:00,25.22,25.22,25.16,25.19,143921.0,25.22,25.22,25.16,25.19,143921.0
2021-09-01 13:50:00,25.2,25.2,25.13,25.14,77678.0,25.2,25.2,25.13,25.14,77678.0
2021-09-01 13:55:00,25.13,25.16,25.1,25.14,192799.0,25.13,25.16,25.1,25.14,192799.0
2021-09-01 14:00:00,25.15,25.17,24.98,25.07,511361.0,25.15,25.17,24.98,25.07,511361.0
2021-09-01 14:05:00,25.08,25.08,25.02,25.05,167831.0,25.08,25.08,25.02,25.05,167831.0
2021-09-01 14:10:00,25.06,25.06,25.04,25.05,56145.0,25.06,25.06,25.04,25.05,56145.0
2021-09-01 14:15:00,25.05,25.05,25.01,25.02,96621.0,25.05,25.05,25.01,25.02,96621.0
2021-09-01 14:20:00,25.01,25.04,25.0,25.02,94973.0,25.01,25.04,25.0,25.02,94973.0
2021-09-01 14:25:00,25.02,25.11,25.0,25.08,420144.0,25.02,25.11,25.0,25.08,420144.0
2021-09-01 14:30:00,25.08,25.12,25.03,25.1,396223.0,25.08,25.12,25.03,25.1,396223.0
2021-09-01 14:35:00,25.1,25.14,25.05,25.11,78475.0,25.1,25.14,25.05,25.11,78475.0
2021-09-01 14:40:00,25.1,25.2,25.1,25.19,95871.0,25.1,25.2,25.1,25.19,95871.0
2021-09-01 14:45:00,25.2,25.23,25.17,25.21,84645.0,25.2,25.23,25.17,25.21,84645.0
2021-09-01 14:50:00,25.21,25.22,25.18,25.18,46634.0,25.21,25.22,25.18,25.18,46634.0
2021-09-01 14:55:00,25.19,25.23,25.18,25.21,87945.0,25.19,25.23,25.18,25.21,87945.0
2021-09-01 15:00:00,25.2,25.22,25.18,25.2,44283.0,25.2,25.22,25.18,25.2,44283.0
2021-09-01 15:05:00,25.2,25.21,25.15,25.17,50788.0,25.2,25.21,25.15,25.17,50788.0
2021-09-01 15:10:00,25.17,25.21,25.15,25.21,58340.0,25.17,25.21,25.15,25.21,58340.0
2021-09-01 15:15:00,25.21,25.21,25.16,25.17,35852.0,25.21,25.21,25.16,25.17,35852.0
2021-09-01 15:20:00,25.16,25.18,25.15,25.16,38578.0,25.16,25.18,25.15,25.16,38578.0
2021-09-01 15:25:00,25.14,25.15,25.09,25.13,70612.0,25.14,25.15,25.09,25.13,70612.0
2021-09-01 15:30:00,25.13,25.23,25.12,25.18,254311.0,25.13,25.23,25.12,25.18,254311.0
2021-09-01 15:35:00,25.18,25.22,25.17,25.21,132500.0,25.18,25.22,25.17,25.21,132500.0
2021-09-01 15:40:00,25.21,25.26,25.19,25.22,121400.0,25.21,25.26,25.19,25.22,121400.0
2021-09-01 15:45:00,25.23,25.27,25.22,25.26,155072.0,25.23,25.27,25.22,25.26,155072.0
2021-09-01 15:50:00,25.26,25.26,25.23,25.26,167136.0,25.26,25.26,25.23,25.26,167136.0
2021-09-01 15:55:00,25.25,25.26,25.15,25.16,417223.0,25.25,25.26,25.15,25.16,417223.0
2021-09-02 09:30:00,25.27,25.33,25.0,25.25,529098.0,25.27,25.33,25.0,25.25,529098.0
2021-09-02 09:35:00,25.24,25.24,24.92,24.96,274362.0,25.24,25.24,24.92,24.96,274362.0
2021-09-02 09:40:00,24.96,25.0,24.82,24.82,302481.0,24.96,25.0,24.82,24.82,302481.0
2021-09-02 09:45:00,24.82,24.99,24.81,24.84,304378.0,24.82,24.99,24.81,24.84,304378.0
2021-09-02 09:50:00,24.84,24.84,24.61,24.66,651251.0,24.84,24.84,24.61,24.66,651251.0
2021-09-02 09:55:00,24.66,24.77,24.57,24.77,451115.0,24.66,24.77,24.57,24.77,451115.0
2021-09-02 10:00:00,24.76,24.89,24.74,24.89,404007.0,24.76,24.89,24.74,24.89,404007.0
2021-09-02 10:05:00,24.89,25.01,24.85,24.86,283250.0,24.89,25.01,24.85,24.86,283250.0
2021-09-02 10:10:00,24.86,24.87,24.72,24.79,216264.0,24.86,24.87,24.72,24.79,216264.0
2021-09-02 10:15:00,24.79,24.9,24.73,24.86,214290.0,24.79,24.9,24.73,24.86,214290.0
2021-09-02 10:20:00,24.87,25.02,24.86,24.99,315799.0,24.87,25.02,24.86,24.99,315799.0
2021-09-02 10:25:00,24.99,25.05,24.95,25.04,245895.0,24.99,25.05,24.95,25.04,245895.0
2021-09-02 10:30:00,25.05,25.08,24.97,25.02,367541.0,25.05,25.08,24.97,25.02,367541.0
2021-09-02 10:35:00,25.01,25.23,24.97,25.13,322103.0,25.01,25.23,24.97,25.13,322103.0
2021-09-02 10:40:00,25.13,25.18,25.09,25.15,280178.0,25.13,25.18,25.09,25.15,280178.0
2021-09-02 10:45:00,25.15,25.25,25.09,25.2,299595.0,25.15,25.25,25.09,25.2,299595.0
2021-09-02 10:50:00,25.21,25.26,25.18,25.23,218297.0,25.21,25.26,25.18,25.23,218297.0
2021-09-02 10:55:00,25.22,25.27,25.21,25.24,121369.0,25.22,25.27,25.21,25.24,121369.0
2021-09-02 11:00:00,25.23,25.4,25.23,25.4,299692.0,25.23,25.4,25.23,25.4,299692.0
2021-09-02 11:05:00,25.39,25.54,25.39,25.54,397612.0,25.39,25.54,25.39,25.54,397612.0
2021-09-02 11:10:00,25.53,25.64,25.53,25.6,379649.0,25.53,25.64,25.53,25.6,379649.0
2021-09-02 11:15:00,25.61,25.61,25.46,25.53,535162.0,25.61,25.61,25.46,25.53,535162.0
2021-09-02 11:20:00,25.52,25.57,25.48,25.48,270234.0,25.52,25.57,25.48,25.48,270234.0
2021-09-02 11:25:00,25.49,25.52,25.42,25.47,390284.0,25.49,25.52,25.42,25.47,390284.0
2021-09-02 11:30:00,25.49,25.54,25.43,25.45,227366.0,25.49,25.54,25.43,25.45,227366.0
2021-09-02 11:35:00,25.46,25.53,25.45,25.49,89269.0,25.46,25.53,25.45,25.49,89269.0
2021-09-02 11:40:00,25.5,25.6,25.47,25.56,142667.0,25.5,25.6,25.47,25.56,142667.0
2021-09-02 11:45:00,25.57,25.7,25.51,25.69,270089.0,25.57,25.7,25.51,25.69,270089.0
2021-09-02 11:50:00,25.69,25.75,25.67,25.73,270316.0,25.69,25.75,25.67,25.73,270316.0
2021-09-02 11:55:00,25.74,25.75,25.7,25.75,249785.0,25.74,25.75,25.7,25.75,249785.0
2021-09-02 12:00:00,25.75,25.75,25.67,25.67,242037.0,25.75,25.75,25.67,25.67,242037.0
2021-09-02 12:05:00,25.69,25.72,25.66,25.71,128395.0,25.69,25.72,25.66,25.71,128395.0
2021-09-02 12:10:00,25.7,25.72,25.64,25.69,120805.0,25.7,25.72,25.64,25.69,120805.0
2021-09-02 12:15:00,25.69,25.75,25.68,25.73,219105.0,25.69,25.75,25.68,25.73,219105.0
2021-09-02 12:20:00,25.73,25.86,25.68,25.81,254438.0,25.73,25.86,25.68,25.81,254438.0
2021-09-02 12:25:00,25.81,25.84,25.76,25.82,141833.0,25.81,25.84,25.76,25.82,141833.0
2021-09-02 12:30:00,25.82,25.9,25.79,25.89,187481.0,25.82,25.9,25.79,25.89,187481.0
2021-09-02 12:35:00,25.89,25.92,25.87,25.87,187620.0,25.89,25.92,25.87,25.87,187620.0
2021-09-02 12:40:00,25.88,25.9,25.85,25.87,143150.0,25.88,25.9,25.85,25.87,143150.0
2021-09-02 12:45:00,25.86,25.91,25.85,25.9,101532.0,25.86,25.91,25.85,25.9,101532.0
2021-09-02 12:50:00,25.9,26.01,25.9,25.97,314773.0,25.9,26.01,25.9,25.97,314773.0
2021-09-02 12:55:00,25.96,26.0,25.92,25.93,140637.0,25.96,26.0,25.92,25.93,140637.0
2021-09-02 13:00:00,25.93,25.94,25.82,25.83,136217.0,25.93,25.94,25.82,25.83,136217.0
2021-09-02 13:05:00,25.83,25.85,25.77,25.84,165030.0,25.83,25.85,25.77,25.84,165030.0
2021-09-02 13:10:00,25.85,25.87,25.8,25.86,187865.0,25.85,25.87,25.8,25.86,187865.0
2021-09-02 13:15:00,25.86,25.93,25.84,25.85,77691.0,25.86,25.93,25.84,25.85,77691.0
2021-09-02 13:20:00,25.85,25.89,25.74,25.77,145600.0,25.85,25.89,25.74,25.77,145600.0
2021-09-02 13:25:00,25.78,25.81,25.69,25.71,144410.0,25.78,25.81,25.69,25.71,144410.0
2021-09-02 13:30:00,25.7,25.77,25.66,25.68,105504.0,25.7,25.77,25.66,25.68,105504.0
2021-09-02 13:35:00,25.68,25.69,25.63,25.66,74913.0,25.68,25.69,25.63,25.66,74913.0
2021-09-02 13:40:00,25.67,25.76,25.66,25.75,112445.0,25.67,25.76,25.66,25.75,112445.0
2021-09-02 13:45:00,25.75,25.77,25.68,25.69,110435.0,25.75,25.77,25.68,25.69,110435.0
2021-09-02 13:50:00,25.68,25.69,25.61,25.67,89701.0,25.68,25.69,25.61,25.67,89701.0
2021-09-02 13:55:00,25.67,25.7,25.66,25.7,64552.0,25.67,25.7,25.66,25.7,64552.0
2021-09-02 14:00:00,25.7,25.74,25.61,25.64,86408.0,25.7,25.74,25.61,25.64,86408.0
2021-09-02 14:05:00,25.63,25.66,25.6,25.63,67499.0,25.63,25.66,25.6,25.63,67499.0
2021-09-02 14:10:00,25.63,25.63,25.55,25.59,54582.0,25.63,25.63,25.55,25.59,54582.0
2021-09-02 14:15:00,25.59,25.6,25.54,25.6,49424.0,25.59,25.6,25.54,25.6,49424.0
2021-09-02 14:20:00,25.6,25.6,25.55,25.56,23943.0,25.6,25.6,25.55,25.56,23943.0
2021-09-02 14:25:00,25.56,25.58,25.51,25.56,69129.0,25.56,25.58,25.51,25.56,69129.0
2021-09-02 14:30:00,25.56,25.61,25.53,25.61,48472.0,25.56,25.61,25.53,25.61,48472.0
2021-09-02 14:35:00,25.62,25.62,25.58,25.61,59166.0,25.62,25.62,25.58,25.61,59166.0
2021-09-02 14:40:00,25.61,25.65,25.61,25.63,29274.0,25.61,25.65,25.61,25.63,29274.0
2021-09-02 14:45:00,25.63,25.66,25.62,25.63,39009.0,25.63,25.66,25.62,25.63,39009.0
2021-09-02 14:50:00,25.64,25.68,25.63,25.65,31362.0,25.64,25.68,25.63,25.65,31362.0
2021-09-02 14:55:00,25.66,25.68,25.63,25.63,50172.0,25.66,25.68,25.63,25.63,50172.0
2021-09-02 15:00:00,25.64,25.69,25.63,25.63,81966.0,25.64,25.69,25.63,25.63,81966.0
2021-09-02 15:05:00,25.63,25.65,25.56,25.57,62985.0,25.63,25.65,25.56,25.57,62985.0
2021-09-02 15:10:00,25.57,25.6,25.52,25.6,73404.0,25.57,25.6,25.52,25.6,73404.0
2021-09-02 15:15:00,25.59,25.64,25.58,25.61,52741.0,25.59,25.64,25.58,25.61,52741.0
2021-09-02 15:20:00,25.62,25.62,25.51,25.53,103857.0,25.62,25.62,25.51,25.53,103857.0
2021-09-02 15:25:00,25.53,25.57,25.51,25.52,62780.0,25.53,25.57,25.51,25.52,62780.0
2021-09-02 15:30:00,25.52,25.53,25.43,25.44,95323.0,25.52,25.53,25.43,25.44,95323.0
2021-09-02 15:35:00,25.45,25.45,25.39,25.4,127155.0,25.45,25.45,25.39,25.4,127155.0
2021-09-02 15:40:00,25.4,25.43,25.35,25.36,95143.0,25.4,25.43,25.35,25.36,95143.0
2021-09-02 15:45:00,25.35,25.43,25.35,25.43,115593.0,25.35,25.43,25.35,25.43,115593.0
2021-09-02 15:50:00,25.43,25.5,25.43,25.46,184502.0,25.43,25.5,25.43,25.46,184502.0
2021-09-02 15:55:00,25.46,25.48,25.43,25.48,446363.0,25.46,25.48,25.43,25.48,446363.0
2021-09-03 09:30:00,25.31,25.5,25.17,25.49,273944.0,25.31,25.5,25.17,25.49,273944.0
2021-09-03 09:35:00,25.49,25.54,25.19,25.23,260886.0,25.49,25.54,25.19,25.23,260886.0
2021-09-03 09:40:00,25.22,25.3,25.15,25.18,187275.0,25.22,25.3,25.15,25.18,187275.0
2021-09-03 09:45:00,25.17,25.6,25.17,25.55,251145.0,25.17,25.6,25.17,25.55,251145.0
2021-09-03 09:50:00,25.56,25.6,25.39,25.42,297737.0,25.56,25.6,25.39,25.42,297737.0
2021-09-03 09:55:00,25.43,25.44,25.3,25.31,87735.0,25.43,25.44,25.3,25.31,87735.0
2021-09-03 10:00:00,25.3,25.3,25.1,25.13,260550.0,25.3,25.3,25.1,25.13,260550.0
2021-09-03 10:05:00,25.14,25.19,25.08,25.16,284824.0,25.14,25.19,25.08,25.16,284824.0
2021-09-03 10:10:00,25.17,25.36,25.16,25.35,258565.0,25.17,25.36,25.16,25.35,258565.0
2021-09-03 10:15:00,25.35,25.38,25.28,25.3,113352.0,25.35,25.38,25.28,25.3,113352.0
2021-09-03 10:20:00,25.31,25.31,25.14,25.14,144830.0,25.31,25.31,25.14,25.14,144830.0
2021-09-03 10:25:00,25.13,25.17,25.11,25.13,86085.0,25.13,25.17,25.11,25.13,86085.0
2021-09-03 10:30:00,25.14,25.15,25.02,25.02,160551.0,25.14,25.15,25.02,25.02,160551.0
2021-09-03 10:35:00,25.01,25.07,25.0,25.05,427437.0,25.01,25.07,25.0,25.05,427437.0
2021-09-03 10:40:00,25.06,25.09,25.0,25.03,150174.0,25.06,25.09,25.0,25.03,150174.0
2021-09-03 10:45:00,25.01,25.07,24.96,24.96,197498.0,25.01,25.07,24.96,24.96,197498.0
2021-09-03 10:50:00,24.98,24.99,24.93,24.96,173463.0,24.98,24.99,24.93,24.96,173463.0
2021-09-03 10:55:00,24.95,25.03,24.91,25.03,165975.0,24.95,25.03,24.91,25.03,165975.0
2021-09-03 11:00:00,25.03,25.05,24.96,24.99,66026.0,25.03,25.05,24.96,24.99,66026.0
2021-09-03 11:05:00,24.99,24.99,24.86,24.94,165015.0,24.99,24.99,24.86,24.94,165015.0
2021-09-03 11:10:00,24.93,24.94,24.88,24.89,114481.0,24.93,24.94,24.88,24.89,114481.0
2021-09-03 11:15:00,24.89,24.9,24.82,24.87,157533.0,24.89,24.9,24.82,24.87,157533.0
2021-09-03 11:20:00,24.86,24.86,24.76,24.79,131110.0,24.86,24.86,24.76,24.79,131110.0
2021-09-03 11:25:00,24.79,24.81,24.74,24.77,247613.0,24.79,24.81,24.74,24.77,247613.0
2021-09-03 11:30:00,24.78,24.78,24.69,24.71,146212.0,24.78,24.78,24.69,24.71,146212.0
2021-09-03 11:35:00,24.71,24.82,24.71,24.8,168024.0,24.71,24.82,24.71,24.8,168024.0
2021-09-03 11:40:00,24.81,24.83,24.76,24.82,165136.0,24.81,24.83,24.76,24.82,165136.0
2021-09-03 11:45:00,24.83,24.85,24.78,24.85,229827.0,24.83,24.85,24.78,24.85,229827.0
2021-09-03 11:50:00,24.84,24.85,24.78,24.8,182305.0,24.84,24.85,24.78,24.8,182305.0
2021-09-03 11:55:00,24.79,24.81,24.7,24.72,220010.0,24.79,24.81,24.7,24.72,220010.0
2021-09-03 12:00:00,24.71,24.75,24.63,24.66,202851.0,24.71,24.75,24.63,24.66,202851.0
2021-09-03 12:05:00,24.66,24.7,24.58,24.58,432052.0,24.66,24.7,24.58,24.58,432052.0
2021-09-03 12:10:00,24.58,24.59,24.52,24.57,284561.0,24.58,24.59,24.52,24.57,284561.0
2021-09-03 12:15:00,24.56,24.61,24.54,24.59,274360.0,24.56,24.61,24.54,24.59,274360.0
2021-09-03 12:20:00,24.59,24.63,24.55,24.61,168051.0,24.59,24.63,24.55,24.61,168051.0
2021-09-03 12:25:00,24.61,24.65,24.59,24.65,97791.0,24.61,24.65,24.59,24.65,97791.0
2021-09-03 12:30:00,24.65,24.66,24.54,24.58,176444.0,24.65,24.66,24.54,24.58,176444.0
2021-09-03 12:35:00,24.58,24.59,24.46,24.53,354419.0,24.58,24.59,24.46,24.53,354419.0
2021-09-03 12:40:00,24.54,24.57,24.5,24.56,80834.0,24.54,24.57,24.5,24.56,80834.0
2021-09-03 12:45:00,24.56,24.57,24.5,24.55,75184.0,24.56,24.57,24.5,24.55,75184.0
2021-09-03 12:50:00,24.56,24.58,24.51,24.51,69758.0,24.56,24.58,24.51,24.51,69758.0
2021-09-03 12:55:00,24.51,24.53,24.45,24.49,150533.0,24.51,24.53,24.45,24.49,150533.0
2021-09-03 13:00:00,24.49,24.52,24.43,24.52,113359.0,24.49,24.52,24.43,24.52,113359.0
2021-09-03 13:05:00,24.51,24.61,24.48,24.61,108996.0,24.51,24.61,24.48,24.61,108996.0
2021-09-03 13:10:00,24.61,24.69,24.57,24.62,187575.0,24.61,24.69,24.57,24.62,187575.0
2021-09-03 13:15:00,24.62,24.62,24.54,24.54,99711.0,24.62,24.62,24.54,24.54,99711.0
2021-09-03 13:20:00,24.55,24.64,24.54,24.62,97852.0,24.55,24.64,24.54,24.62,97852.0
2021-09-03 13:25:00,24.61,24.63,24.56,24.6,49434.0,24.61,24.63,24.56,24.6,49434.0
2021-09-03 13:30:00,24.61,24.62,24.57,24.6,100005.0,24.61,24.62,24.57,24.6,100005.0
2021-09-03 13:35:00,24.6,24.66,24.58,24.62,128284.0,24.6,24.66,24.58,24.62,128284.0
2021-09-03 13:40:00,24.61,24.62,24.57,24.6,59155.0,24.61,24.62,24.57,24.6,59155.0
2021-09-03 13:45:00,24.61,24.67,24.6,24.64,43392.0,24.61,24.67,24.6,24.64,43392.0
2021-09-03 13:50:00,24.64,24.71,24.64,24.71,81321.0,24.64,24.71,24.64,24.71,81321.0
2021-09-03 13:55:00,24.71,24.73,24.68,24.72,69986.0,24.71,24.73,24.68,24.72,69986.0
2021-09-03 14:00:00,24.71,24.72,24.68,24.71,66044.0,24.71,24.72,24.68,24.71,66044.0
2021-09-03 14:05:00,24.72,24.76,24.7,24.75,128826.0,24.72,24.76,24.7,24.75,128826.0
2021-09-03 14:10:00,24.75,24.78,24.74,24.77,126041.0,24.75,24.78,24.74,24.77,126041.0
2021-09-03 14:15:00,24.76,24.8,24.76,24.79,35167.0,24.76,24.8,24.76,24.79,35167.0
2021-09-03 14:20:00,24.79,24.8,24.76,24.77,66919.0,24.79,24.8,24.76,24.77,66919.0
2021-09-03 14:25:00,24.77,24.77,24.68,24.69,131056.0,24.77,24.77,24.68,24.69,131056.0
2021-09-03 14:30:00,24.69,24.7,24.67,24.69,132728.0,24.69,24.7,24.67,24.69,132728.0
2021-09-03 14:35:00,24.68,24.7,24.65,24.69,89680.0,24.68,24.7,24.65,24.69,89680.0
2021-09-03 14:40:00,24.69,24.69,24.61,24.65,126326.0,24.69,24.69,24.61,24.65,126326.0
2021-09-03 14:45:00,24.66,24.67,24.63,24.64,88481.0,24.66,24.67,24.63,24.64,88481.0
2021-09-03 14:50:00,24.64,24.65,24.58,24.59,108498.0,24.64,24.65,24.58,24.59,108498.0
2021-09-03 14:55:00,24.6,24.61,24.57,24.58,96593.0,24.6,24.61,24.57,24.58,96593.0
2021-09-03 15:00:00,24.59,24.64,24.58,24.64,58180.0,24.59,24.64,24.58,24.64,58180.0
2021-09-03 15:05:00,24.64,24.68,24.63,24.63,82878.0,24.64,24.68,24.63,24.63,82878.0
2021-09-03 15:10:00,24.64,24.64,24.55,24.6,79128.0,24.64,24.64,24.55,24.6,79128.0
2021-09-03 15:15:00,24.59,24.61,24.53,24.61,127657.0,24.59,24.61,24.53,24.61,127657.0
2021-09-03 15:20:00,24.6,24.61,24.56,24.57,58493.0,24.6,24.61,24.56,24.57,58493.0
2021-09-03 15:25:00,24.57,24.59,24.51,24.53,161346.0,24.57,24.59,24.51,24.53,161346.0
2021-09-03 15:30:00,24.53,24.58,24.52,24.56,102955.0,24.53,24.58,24.52,24.56,102955.0
2021-09-03 15:35:00,24.56,24.6,24.55,24.57,149753.0,24.56,24.6,24.55,24.57,149753.0
2021-09-03 15:40:00,24.57,24.62,24.56,24.59,131132.0,24.57,24.62,24.56,24.59,131132.0
2021-09-03 15:45:00,24.58,24.64,24.57,24.64,101305.0,24.58,24.64,24.57,24.64,101305.0
2021-09-03 15:50:00,24.63,24.69,24.6,24.66,226211.0,24.63,24.69,24.6,24.66,226211.0
2021-09-03 15:55:00,24.66,24.67,24.61,24.62,394704.0,24.66,24.67,24.61,24.62,394704.0
2021-09-07 09:30:00,24.37,24.57,24.0,24.46,720437.0,24.37,24.57,24.0,24.46,720437.0
2021-09-07 09:35:00,24.44,24.84,24.41,24.77,610683.0,24.44,24.84,24.41,24.77,610683.0
2021-09-07 09:40:00,24.76,25.01,24.75,24.95,476327.0,24.76,25.01,24.75,24.95,476327.0
2021-09-07 09:45:00,24.95,25.07,24.87,24.96,416322.0,24.95,25.07,24.87,24.96,416322.0
2021-09-07 09:50:00,24.96,25.1,24.93,24.97,329235.0,24.96,25.1,24.93,24.97,329235.0
2021-09-07 09:55:00,24.98,25.0,24.81,24.82,182865.0,24.98,25.0,24.81,24.82,182865.0
2021-09-07 10:00:00,24.82,25.03,24.81,24.97,217526.0,24.82,25.03,24.81,24.97,217526.0
2021-09-07 10:05:00,24.97,25.03,24.87,24.91,152923.0,24.97,25.03,24.87,24.91,152923.0
2021-09-07 10:10:00,24.9,25.11,24.82,25.03,333756.0,24.9,25.11,24.82,25.03,333756.0
2021-09-07 10:15:00,25.03,25.15,25.02,25.08,238178.0,25.03,25.15,25.02,25.08,238178.0
2021-09-07 10:20:00,25.07,25.18,24.96,24.96,211390.0,25.07,25.18,24.96,24.96,211390.0
2021-09-07 10:25:00,24.96,25.0,24.92,24.94,173993.0,24.96,25.0,24.92,24.94,173993.0
2021-09-07 10:30:00,24.94,24.97,24.79,24.81,178159.0,24.94,24.97,24.79,24.81,178159.0
2021-09-07 10:35:00,24.81,24.84,24.74,24.78,135899.0,24.81,24.84,24.74,24.78,135899.0
2021-09-07 10:40:00,24.8,24.83,24.74,24.75,107320.0,24.8,24.83,24.74,24.75,107320.0
2021-09-07 10:45:00,24.75,24.76,24.57,24.58,243433.0,24.75,24.76,24.57,24.58,243433.0
2021-09-07 10:50:00,24.59,24.65,24.55,24.62,186519.0,24.59,24.65,24.55,24.62,186519.0
2021-09-07 10:55:00,24.62,24.66,24.59,24.61,130083.0,24.62,24.66,24.59,24.61,130083.0
2021-09-07 11:00:00,24.61,24.65,24.52,24.6,121521.0,24.61,24.65,24.52,24.6,121521.0
2021-09-07 11:05:00,24.6,24.6,24.48,24.48,96373.0,24.6,24.6,24.48,24.48,96373.0
2021-09-07 11:10:00,24.48,24.55,24.46,24.53,211547.0,24.48,24.55,24.46,24.53,211547.0
2021-09-07 11:15:00,24.53,24.54,24.42,24.49,68304.0,24.53,24.54,24.42,24.49,68304.0
2021-09-07 11:20:00,24.48,24.55,24.43,24.53,104639.0,24.48,24.55,24.43,24.53,104639.0
2021-09-07 11:25:00,24.54,24.6,24.52,24.56,104514.0,24.54,24.6,24.52,24.56,104514.0
2021-09-07 11:30:00,24.56,24.63,24.56,24.62,121864.0,24.56,24.63,24.56,24.62,121864.0
2021-09-07 11:35:00,24.62,24.7,24.59,24.67,236203.0,24.62,24.7,24.59,24.67,236203.0
2021-09-07 11:40:00,24.67,24.69,24.62,24.68,76812.0,24.67,24.69,24.62,24.68,76812.0
2021-09-07 11:45:00,24.69,24.7,24.57,24.59,180188.0,24.69,24.7,24.57,24.59,180188.0
2021-09-07 11:50:00,24.59,24.61,24.5,24.51,160831.0,24.59,24.61,24.5,24.51,160831.0
2021-09-07 11:55:00,24.51,24.56,24.48,24.55,105846.0,24.51,24.56,24.48,24.55,105846.0
2021-09-07 12:00:00,24.56,24.64,24.56,24.61,84532.0,24.56,24.64,24.56,24.61,84532.0
2021-09-07 12:05:00,24.62,24.66,24.59,24.64,68046.0,24.62,24.66,24.59,24.64,68046.0
2021-09-07 12:10:00,24.63,24.65,24.57,24.58,35834.0,24.63,24.65,24.57,24.58,35834.0
2021-09-07 12:15:00,24.57,24.57,24.48,24.51,106726.0,24.57,24.57,24.48,24.51,106726.0
2021-09-07 12:20:00,24.51,24.55,24.49,24.5,56125.0,24.51,24.55,24.49,24.5,56125.0
2021-09-07 12:25:00,24.5,24.62,24.5,24.59,79083.0,24.5,24.62,24.5,24.59,79083.0
2021-09-07 12:30:00,24.59,24.69,24.57,24.67,65822.0,24.59,24.69,24.57,24.67,65822.0
2021-09-07 12:35:00,24.68,24.7,24.63,24.67,181727.0,24.68,24.7,24.63,24.67,181727.0
2021-09-07 12:40:00,24.67,24.75,24.67,24.71,109562.0,24.67,24.75,24.67,24.71,109562.0
2021-09-07 12:45:00,24.72,24.76,24.7,24.75,35289.0,24.72,24.76,24.7,24.75,35289.0
2021-09-07 12:50:00,24.75,24.77,24.72,24.76,74985.0,24.75,24.77,24.72,24.76,74985.0
2021-09-07 12:55:00,24.77,24.8,24.71,24.73,96640.0,24.77,24.8,24.71,24.73,96640.0
2021-09-07 13:00:00,24.72,24.73,24.67,24.71,62019.0,24.72,24.73,24.67,24.71,62019.0
2021-09-07 13:05:00,24.71,24.74,24.67,24.72,51399.0,24.71,24.74,24.67,24.72,51399.0
2021-09-07 13:10:00,24.71,24.78,24.7,24.77,37169.0,24.71,24.78,24.7,24.77,37169.0
2021-09-07 13:15:00,24.77,24.8,24.76,24.78,41484.0,24.77,24.8,24.76,24.78,41484.0
2021-09-07 13:20:00,24.78,24.8,24.74,24.75,30858.0,24.78,24.8,24.74,24.75,30858.0
2021-09-07 13:25:00,24.75,24.77,24.73,24.75,56169.0,24.75,24.77,24.73,24.75,56169.0
2021-09-07 13:30:00,24.76,24.8,24.74,24.8,29794.0,24.76,24.8,24.74,24.8,29794.0
2021-09-07 13:35:00,24.8,24.85,24.77,24.84,43608.0,24.8,24.85,24.77,24.84,43608.0
2021-09-07 13:40:00,24.84,24.87,24.83,24.87,45165.0,24.84,24.87,24.83,24.87,45165.0
2021-09-07 13:45:00,24.87,24.89,24.86,24.88,58711.0,24.87,24.89,24.86,24.88,58711.0
2021-09-07 13:50:00,24.89,24.89,24.81,24.86,44846.0,24.89,24.89,24.81,24.86,44846.0
2021-09-07 13:55:00,24.86,24.86,24.82,24.86,68855.0,24.86,24.86,24.82,24.86,68855.0
2021-09-07 14:00:00,24.86,24.89,24.84,24.88,49046.0,24.86,24.89,24.84,24.88,49046.0
2021-09-07 14:05:00,24.87,24.89,24.82,24.85,52764.0,24.87,24.89,24.82,24.85,52764.0
2021-09-07 14:10:00,24.85,24.92,24.82,24.91,138431.0,24.85,24.92,24.82,24.91,138431.0
2021-09-07 14:15:00,24.91,24.92,24.85,24.86,81911.0,24.91,24.92,24.85,24.86,81911.0
2021-09-07 14:20:00,24.86,24.96,24.83,24.95,80773.0,24.86,24.96,24.83,24.95,80773.0
2021-09-07 14:25:00,24.94,24.94,24.89,24.9,68102.0,24.94,24.94,24.89,24.9,68102.0
2021-09-07 14:30:00,24.9,24.99,24.89,24.98,37752.0,24.9,24.99,24.89,24.98,37752.0
2021-09-07 14:35:00,24.98,25.02,24.97,25.01,93123.0,24.98,25.02,24.97,25.01,93123.0
2021-09-07 14:40:00,25.01,25.03,24.98,25.0,98878.0,25.01,25.03,24.98,25.0,98878.0
2021-09-07 14:45:00,25.0,25.05,24.99,25.05,66381.0,25.0,25.05,24.99,25.05,66381.0
2021-09-07 14:50:00,25.04,25.06,25.01,25.06,83180.0,25.04,25.06,25.01,25.06,83180.0
2021-09-07 14:55:00,25.06,25.09,25.06,25.08,89424.0,25.06,25.09,25.06,25.08,89424.0
2021-09-07 15:00:00,25.08,25.11,25.04,25.05,110578.0,25.08,25.11,25.04,25.05,110578.0
2021-09-07 15:05:00,25.05,25.05,25.0,25.01,71894.0,25.05,25.05,25.0,25.01,71894.0
2021-09-07 15:10:00,25.0,25.04,24.99,25.02,76590.0,25.0,25.04,24.99,25.02,76590.0
2021-09-07 15:15:00,25.01,25.04,25.0,25.02,104132.0,25.01,25.04,25.0,25.02,104132.0
2021-09-07 15:20:00,25.01,25.07,24.98,25.05,127559.0,25.01,25.07,24.98,25.05,127559.0
2021-09-07 15:25:00,25.05,25.15,25.05,25.1,121763.0,25.05,25.15,25.05,25.1,121763.0
2021-09-07 15:30:00,25.1,25.15,25.07,25.13,112480.0,25.1,25.15,25.07,25.13,112480.0
2021-09-07 15:35:00,25.13,25.14,25.07,25.09,124441.0,25.13,25.14,25.07,25.09,124441.0
2021-09-07 15:40:00,25.09,25.13,25.06,25.11,135471.0,25.09,25.13,25.06,25.11,135471.0
2021-09-07 15:45:00,25.11,25.15,25.1,25.12,170486.0,25.11,25.15,25.1,25.12,170486.0
2021-09-07 15:50:00,25.13,25.16,25.05,25.06,198514.0,25.13,25.16,25.05,25.06,198514.0
2021-09-07 15:55:00,25.07,25.07,25.03,25.05,284894.0,25.07,25.07,25.03,25.05,284894.0
2021-09-08 09:30:00,24.98,25.36,24.86,25.3,542154.0,24.98,25.36,24.86,25.3,542154.0
2021-09-08 09:35:00,25.31,25.38,25.03,25.21,422639.0,25.31,25.38,25.03,25.21,422639.0
2021-09-08 09:40:00,25.21,25.28,25.11,25.19,238854.0,25.21,25.28,25.11,25.19,238854.0
2021-09-08 09:45:00,25.2,25.37,25.14,25.35,260261.0,25.2,25.37,25.14,25.35,260261.0
2021-09-08 09:50:00,25.34,25.36,25.2,25.31,210888.0,25.34,25.36,25.2,25.31,210888.0
2021-09-08 09:55:00,25.31,25.34,25.17,25.23,174048.0,25.31,25.34,25.17,25.23,174048.0
2021-09-08 10:00:00,25.23,25.3,25.06,25.07,208073.0,25.23,25.3,25.06,25.07,208073.0
2021-09-08 10:05:00,25.07,25.12,24.93,24.96,194728.0,25.07,25.12,24.93,24.96,194728.0
2021-09-08 10:10:00,24.96,25.05,24.88,25.03,175356.0,24.96,25.05,24.88,25.03,175356.0
2021-09-08 10:15:00,25.03,25.14,24.99,25.07,112463.0,25.03,25.14,24.99,25.07,112463.0
2021-09-08 10:20:00,25.07,25.14,25.0,25.02,128917.0,25.07,25.14,25.0,25.02,128917.0
2021-09-08 10:25:00,25.02,25.02,24.83,24.84,156129.0,25.02,25.02,24.83,24.84,156129.0
2021-09-08 10:30:00,24.85,24.9,24.78,24.79,203754.0,24.85,24.9,24.78,24.79,203754.0
2021-09-08 10:35:00,24.77,24.77,24.69,24.73,195878.0,24.77,24.77,24.69,24.73,195878.0
2021-09-08 10:40:00,24.72,24.73,24.55,24.57,268359.0,24.72,24.73,24.55,24.57,268359.0
2021-09-08 10:45:00,24.58,24.67,24.53,24.66,185173.0,24.58,24.67,24.53,24.66,185173.0
2021-09-08 10:50:00,24.65,24.66,24.4,24.4,222620.0,24.65,24.66,24.4,24.4,222620.0
2021-09-08 10:55:00,24.41,24.55,24.37,24.45,174709.0,24.41,24.55,24.37,24.45,174709.0
2021-09-08 11:00:00,24.46,24.57,24.43,24.5,140403.0,24.46,24.57,24.43,24.5,140403.0
2021-09-08 11:05:00,24.49,24.61,24.42,24.52,129207.0,24.49,24.61,24.42,24.52,129207.0
2021-09-08 11:10:00,24.53,24.63,24.52,24.62,82195.0,24.53,24.63,24.52,24.62,82195.0
2021-09-08 11:15:00,24.61,24.64,24.5,24.53,144639.0,24.61,24.64,24.5,24.53,144639.0
2021-09-08 11:20:00,24.52,24.54,24.44,24.46,135177.0,24.52,24.54,24.44,24.46,135177.0
2021-09-08 11:25:00,24.46,24.52,24.42,24.43,80347.0,24.46,24.52,24.42,24.43,80347.0
2021-09-08 11:30:00,24.43,24.49,24.4,24.48,120076.0,24.43,24.49,24.4,24.48,120076.0
2021-09-08 11:35:00,24.47,24.51,24.42,24.5,142386.0,24.47,24.51,24.42,24.5,142386.0
2021-09-08 11:40:00,24.5,24.58,24.5,24.53,64138.0,24.5,24.58,24.5,24.53,64138.0
2021-09-08 11:45:00,24.53,24.53,24.38,24.41,119925.0,24.53,24.53,24.38,24.41,119925.0
2021-09-08 11:50:00,24.41,24.42,24.36,24.39,111204.0,24.41,24.42,24.36,24.39,111204.0
2021-09-08 11:55:00,24.38,24.39,24.33,24.36,123913.0,24.38,24.39,24.33,24.36,123913.0
2021-09-08 12:00:00,24.35,24.48,24.31,24.39,142593.0,24.35,24.48,24.31,24.39,142593.0
2021-09-08 12:05:00,24.4,24.45,24.38,24.45,51363.0,24.4,24.45,24.38,24.45,51363.0
2021-09-08 12:10:00,24.45,24.48,24.42,24.43,74075.0,24.45,24.48,24.42,24.43,74075.0
2021-09-08 12:15:00,24.43,24.52,24.42,24.52,82952.0,24.43,24.52,24.42,24.52,82952.0
2021-09-08 12:20:00,24.52,24.57,24.5,24.51,59722.0,24.52,24.57,24.5,24.51,59722.0
2021-09-08 12:25:00,24.51,24.55,24.5,24.54,69799.0,24.51,24.55,24.5,24.54,69799.0
2021-09-08 12:30:00,24.54,24.58,24.52,24.58,31009.0,24.54,24.58,24.52,24.58,31009.0
2021-09-08 12:35:00,24.58,24.61,24.56,24.61,60111.0,24.58,24.61,24.56,24.61,60111.0
2021-09-08 12:40:00,24.61,24.62,24.52,24.53,76215.0,24.61,24.62,24.52,24.53,76215.0
2021-09-08 12:45:00,24.52,24.55,24.48,24.54,67213.0,24.52,24.55,24.48,24.54,67213.0
2021-09-08 12:50:00,24.53,24.58,24.53,24.54,23789.0,24.53,24.58,24.53,24.54,23789.0
2021-09-08 12:55:00,24.53,24.53,24.49,24.53,25591.0,24.53,24.53,24.49,24.53,25591.0
2021-09-08 13:00:00,24.53,24.54,24.47,24.51,41632.0,24.53,24.54,24.47,24.51,41632.0
2021-09-08 13:05:00,24.51,24.55,24.48,24.49,33052.0,24.51,24.55,24.48,24.49,33052.0
2021-09-08 13:10:00,24.49,24.5,24.46,24.46,42780.0,24.49,24.5,24.46,24.46,42780.0
2021-09-08 13:15:00,24.46,24.49,24.46,24.48,32576.0,24.46,24.49,24.46,24.48,32576.0
2021-09-08 13:20:00,24.49,24.54,24.48,24.52,54392.0,24.49,24.54,24.48,24.52,54392.0
2021-09-08 13:25:00,24.52,24.55,24.51,24.51,27417.0,24.52,24.55,24.51,24.51,27417.0
2021-09-08 13:30:00,24.52,24.53,24.47,24.52,40089.0,24.52,24.53,24.47,24.52,40089.0
2021-09-08 13:35:00,24.52,24.53,24.48,24.49,20293.0,24.52,24.53,24.48,24.49,20293.0
2021-09-08 13:40:00,24.5,24.5,24.44,24.46,54592.0,24.5,24.5,24.44,24.46,54592.0
2021-09-08 13:45:00,24.46,24.5,24.45,24.5,46799.0,24.46,24.5,24.45,24.5,46799.0
2021-09-08 13:50:00,24.51,24.58,24.51,24.58,62141.0,24.51,24.58,24.51,24.58,62141.0
2021-09-08 13:55:00,24.58,24.58,24.54,24.55,19027.0,24.58,24.58,24.54,24.55,19027.0
2021-09-08 14:00:00,24.55,24.68,24.52,24.62,251820.0,24.55,24.68,24.52,24.62,251820.0
2021-09-08 14:05:00,24.62,24.65,24.59,24.62,77224.0,24.62,24.65,24.59,24.62,77224.0
2021-09-08 14:10:00,24.61,24.62,24.58,24.58,59707.0,24.61,24.62,24.58,24.58,59707.0
2021-09-08 14:15:00,24.59,24.59,24.53,24.58,73194.0,24.59,24.59,24.53,24.58,73194.0
2021-09-08 14:20:00,24.58,24.58,24.51,24.51,162782.0,24.58,24.58,24.51,24.51,162782.0
2021-09-08 14:25:00,24.52,24.55,24.5,24.53,67607.0,24.52,24.55,24.5,24.53,67607.0
2021-09-08 14:30:00,24.53,24.56,24.52,24.55,58554.0,24.53,24.56,24.52,24.55,58554.0
2021-09-08 14:35:00,24.55,24.58,24.54,24.58,56741.0,24.55,24.58,24.54,24.58,56741.0
2021-09-08 14:40:00,24.58,24.59,24.56,24.58,39514.0,24.58,24.59,24.56,24.58,39514.0
2021-09-08 14:45:00,24.58,24.59,24.54,24.54,52164.0,24.58,24.59,24.54,24.54,52164.0
2021-09-08 14:50:00,24.55,24.57,24.54,24.55,42160.0,24.55,24.57,24.54,24.55,42160.0
2021-09-08 14:55:00,24.54,24.58,24.54,24.57,41364.0,24.54,24.58,24.54,24.57,41364.0
2021-09-08 15:00:00,24.56,24.61,24.56,24.61,60022.0,24.56,24.61,24.56,24.61,60022.0
2021-09-08 15:05:00,24.61,24.63,24.6,24.63,53268.0,24.61,24.63,24.6,24.63,53268.0
2021-09-08 15:10:00,24.63,24.68,24.61,24.68,56270.0,24.63,24.68,24.61,24.68,56270.0
2021-09-08 15:15:00,24.68,24.7,24.65,24.66,101629.0,24.68,24.7,24.65,24.66,101629.0
2021-09-08 15:20:00,24.66,24.67,24.64,24.67,59616.0,24.66,24.67,24.64,24.67,59616.0
2021-09-08 15:25:00,24.66,24.67,24.58,24.59,86131.0,24.66,24.67,24.58,24.59,86131.0
2021-09-08 15:30:00,24.6,24.6,24.55,24.58,73029.0,24.6,24.6,24.55,24.58,73029.0
2021-09-08 15:35:00,24.57,24.58,24.51,24.53,123302.0,24.57,24.58,24.51,24.53,123302.0
2021-09-08 15:40:00,24.53,24.53,24.48,24.5,141532.0,24.53,24.53,24.48,24.5,141532.0
2021-09-08 15:45:00,24.5,24.5,24.42,24.42,203422.0,24.5,24.5,24.42,24.42,203422.0
2021-09-08 15:50:00,24.43,24.47,24.42,24.47,218763.0,24.43,24.47,24.42,24.47,218763.0
2021-09-08 15:55:00,24.46,24.48,24.42,24.42,476227.0,24.46,24.48,24.42,24.42,476227.0
2021-09-09 09:30:00,24.36,24.6,24.19,24.58,432935.0,24.36,24.6,24.19,24.58,432935.0
2021-09-09 09:35:00,24.59,24.62,24.47,24.61,213819.0,24.59,24.62,24.47,24.61,213819.0
2021-09-09 09:40:00,24.6,24.68,24.52,24.63,177585.0,24.6,24.68,24.52,24.63,177585.0
2021-09-09 09:45:00,24.62,24.62,24.42,24.47,275052.0,24.62,24.62,24.42,24.47,275052.0
2021-09-09 09:50:00,24.48,24.66,24.47,24.65,169064.0,24.48,24.66,24.47,24.65,169064.0
2021-09-09 09:55:00,24.66,24.93,24.66,24.91,308195.0,24.66,24.93,24.66,24.91,308195.0
2021-09-09 10:00:00,24.91,25.03,24.9,24.99,373316.0,24.91,25.03,24.9,24.99,373316.0
2021-09-09 10:05:00,24.98,25.07,24.91,25.06,326280.0,24.98,25.07,24.91,25.06,326280.0
2021-09-09 10:10:00,25.06,25.17,25.01,25.15,301214.0,25.06,25.17,25.01,25.15,301214.0
2021-09-09 10:15:00,25.16,25.18,25.06,25.17,222724.0,25.16,25.18,25.06,25.17,222724.0
2021-09-09 10:20:00,25.17,25.21,25.05,25.12,198192.0,25.17,25.21,25.05,25.12,198192.0
2021-09-09 10:25:00,25.12,25.15,25.07,25.11,136595.0,25.12,25.15,25.07,25.11,136595.0
2021-09-09 10:30:00,25.09,25.19,25.04,25.12,168894.0,25.09,25.19,25.04,25.12,168894.0
2021-09-09 10:35:00,25.13,25.23,25.1,25.19,203229.0,25.13,25.23,25.1,25.19,203229.0
2021-09-09 10:40:00,25.18,25.24,25.1,25.22,144440.0,25.18,25.24,25.1,25.22,144440.0
2021-09-09 10:45:00,25.22,25.29,25.2,25.27,215481.0,25.22,25.29,25.2,25.27,215481.0
2021-09-09 10:50:00,25.28,25.38,25.26,25.3,243175.0,25.28,25.38,25.26,25.3,243175.0
2021-09-09 10:55:00,25.29,25.37,25.22,25.25,226986.0,25.29,25.37,25.22,25.25,226986.0
2021-09-09 11:00:00,25.26,25.4,25.25,25.39,173182.0,25.26,25.4,25.25,25.39,173182.0
2021-09-09 11:05:00,25.38,25.44,25.31,25.43,232617.0,25.38,25.44,25.31,25.43,232617.0
2021-09-09 11:10:00,25.44,25.51,25.38,25.51,256058.0,25.44,25.51,25.38,25.51,256058.0
2021-09-09 11:15:00,25.5,25.56,25.44,25.46,411140.0,25.5,25.56,25.44,25.46,411140.0
2021-09-09 11:20:00,25.46,25.46,25.25,25.28,255252.0,25.46,25.46,25.25,25.28,255252.0
2021-09-09 11:25:00,25.29,25.32,25.25,25.27,164367.0,25.29,25.32,25.25,25.27,164367.0
2021-09-09 11:30:00,25.27,25.31,25.23,25.31,104741.0,25.27,25.31,25.23,25.31,104741.0
2021-09-09 11:35:00,25.3,25.35,25.26,25.34,110642.0,25.3,25.35,25.26,25.34,110642.0
2021-09-09 11:40:00,25.35,25.4,25.26,25.32,99010.0,25.35,25.4,25.26,25.32,99010.0
2021-09-09 11:45:00,25.32,25.32,25.19,25.21,55058.0,25.32,25.32,25.19,25.21,55058.0
2021-09-09 11:50:00,25.21,25.27,25.2,25.24,77558.0,25.21,25.27,25.2,25.24,77558.0
2021-09-09 11:55:00,25.25,25.32,25.23,25.31,72225.0,25.25,25.32,25.23,25.31,72225.0
2021-09-09 12:00:00,25.31,25.4,25.28,25.36,178538.0,25.31,25.4,25.28,25.36,178538.0
2021-09-09 12:05:00,25.37,25.37,25.26,25.3,84692.0,25.37,25.37,25.26,25.3,84692.0
2021-09-09 12:10:00,25.31,25.32,25.22,25.25,65756.0,25.31,25.32,25.22,25.25,65756.0
2021-09-09 12:15:00,25.24,25.27,25.17,25.24,104298.0,25.24,25.27,25.17,25.24,104298.0
2021-09-09 12:20:00,25.26,25.32,25.26,25.3,52436.0,25.26,25.32,25.26,25.3,52436.0
2021-09-09 12:25:00,25.3,25.35,25.29,25.33,39317.0,25.3,25.35,25.29,25.33,39317.0
2021-09-09 12:30:00,25.33,25.37,25.31,25.37,90206.0,25.33,25.37,25.31,25.37,90206.0
2021-09-09 12:35:00,25.37,25.4,25.34,25.36,80952.0,25.37,25.4,25.34,25.36,80952.0
2021-09-09 12:40:00,25.36,25.37,25.33,25.35,46679.0,25.36,25.37,25.33,25.35,46679.0
2021-09-09 12:45:00,25.35,25.36,25.29,25.31,43835.0,25.35,25.36,25.29,25.31,43835.0
2021-09-09 12:50:00,25.32,25.36,25.31,25.33,48148.0,25.32,25.36,25.31,25.33,48148.0
2021-09-09 12:55:00,25.32,25.34,25.28,25.31,48835.0,25.32,25.34,25.28,25.31,48835.0
2021-09-09 13:00:00,25.31,25.39,25.28,25.38,86671.0,25.31,25.39,25.28,25.38,86671.0
2021-09-09 13:05:00,25.38,25.41,25.37,25.37,36728.0,25.38,25.41,25.37,25.37,36728.0
2021-09-09 13:10:00,25.36,25.37,25.3,25.34,66492.0,25.36,25.37,25.3,25.34,66492.0
2021-09-09 13:15:00,25.34,25.36,25.27,25.29,96869.0,25.34,25.36,25.27,25.29,96869.0
2021-09-09 13:20:00,25.29,25.29,25.09,25.1,227773.0,25.29,25.29,25.09,25.1,227773.0
2021-09-09 13:25:00,25.11,25.14,25.06,25.13,88132.0,25.11,25.14,25.06,25.13,88132.0
2021-09-09 13:30:00,25.13,25.14,25.01,25.05,137499.0,25.13,25.14,25.01,25.05,137499.0
2021-09-09 13:35:00,25.05,25.07,25.0,25.01,64459.0,25.05,25.07,25.0,25.01,64459.0
2021-09-09 13:40:00,25.01,25.07,25.0,25.05,69020.0,25.01,25.07,25.0,25.05,69020.0
2021-09-09 13:45:00,25.05,25.1,25.04,25.09,42963.0,25.05,25.1,25.04,25.09,42963.0
2021-09-09 13:50:00,25.08,25.11,25.04,25.05,86253.0,25.08,25.11,25.04,25.05,86253.0
2021-09-09 13:55:00,25.05,25.1,25.04,25.07,47986.0,25.05,25.1,25.04,25.07,47986.0
2021-09-09 14:00:00,25.07,25.11,25.0,25.0,104226.0,25.07,25.11,25.0,25.0,104226.0
2021-09-09 14:05:00,25.01,25.11,25.0,25.09,93051.0,25.01,25.11,25.0,25.09,93051.0
2021-09-09 14:10:00,25.1,25.11,25.06,25.11,45704.0,25.1,25.11,25.06,25.11,45704.0
2021-09-09 14:15:00,25.11,25.12,25.04,25.04,49315.0,25.11,25.12,25.04,25.04,49315.0
2021-09-09 14:20:00,25.05,25.06,24.91,24.98,153732.0,25.05,25.06,24.91,24.98,153732.0
2021-09-09 14:25:00,24.98,25.03,24.98,25.0,96562.0,24.98,25.03,24.98,25.0,96562.0
2021-09-09 14:30:00,25.0,25.01,24.96,24.96,55417.0,25.0,25.01,24.96,24.96,55417.0
2021-09-09 14:35:00,24.96,24.98,24.9,24.9,54933.0,24.96,24.98,24.9,24.9,54933.0
2021-09-09 14:40:00,24.91,24.92,24.87,24.89,112234.0,24.91,24.92,24.87,24.89,112234.0
2021-09-09 14:45:00,24.89,24.94,24.88,24.92,94493.0,24.89,24.94,24.88,24.92,94493.0
2021-09-09 14:50:00,24.93,24.94,24.87,24.89,75858.0,24.93,24.94,24.87,24.89,75858.0
2021-09-09 14:55:00,24.89,24.9,24.85,24.87,53244.0,24.89,24.9,24.85,24.87,53244.0
2021-09-09 15:00:00,24.87,24.93,24.86,24.92,90377.0,24.87,24.93,24.86,24.92,90377.0
2021-09-09 15:05:00,24.93,24.98,24.9,24.91,71003.0,24.93,24.98,24.9,24.91,71003.0
2021-09-09 15:10:00,24.9,24.94,24.82,24.83,69046.0,24.9,24.94,24.82,24.83,69046.0
2021-09-09 15:15:00,24.83,24.84,24.8,24.82,62481.0,24.83,24.84,24.8,24.82,62481.0
2021-09-09 15:20:00,24.82,24.86,24.8,24.86,48447.0,24.82,24.86,24.8,24.86,48447.0
2021-09-09 15:25:00,24.86,24.9,24.84,24.89,73782.0,24.86,24.9,24.84,24.89,73782.0
2021-09-09 15:30:00,24.89,24.94,24.87,24.91,59751.0,24.89,24.94,24.87,24.91,59751.0
2021-09-09 15:35:00,24.91,25.04,24.9,25.03,154685.0,24.91,25.04,24.9,25.03,154685.0
2021-09-09 15:40:00,25.02,25.08,25.0,25.06,130267.0,25.02,25.08,25.0,25.06,130267.0
2021-09-09 15:45:00,25.05,25.1,25.05,25.08,119135.0,25.05,25.1,25.05,25.08,119135.0
2021-09-09 15:50:00,25.09,25.1,25.03,25.03,144870.0,25.09,25.1,25.03,25.03,144870.0
2021-09-09 15:55:00,25.03,25.04,24.93,24.94,343542.0,25.03,25.04,24.93,24.94,343542.0
2021-09-10 09:30:00,25.13,25.27,25.0,25.06,566261.0,25.13,25.27,25.0,25.06,566261.0
2021-09-10 09:35:00,25.05,25.19,24.92,25.06,289798.0,25.05,25.19,24.92,25.06,289798.0
2021-09-10 09:40:00,25.06,25.06,24.82,24.83,285271.0,25.06,25.06,24.82,24.83,285271.0
2021-09-10 09:45:00,24.85,25.05,24.84,24.96,273352.0,24.85,25.05,24.84,24.96,273352.0
2021-09-10 09:50:00,24.96,25.03,24.74,24.76,387087.0,24.96,25.03,24.74,24.76,387087.0
2021-09-10 09:55:00,24.77,24.92,24.77,24.91,252567.0,24.77,24.92,24.77,24.91,252567.0
2021-09-10 10:00:00,24.91,24.93,24.65,24.66,210296.0,24.91,24.93,24.65,24.66,210296.0
2021-09-10 10:05:00,24.66,24.77,24.64,24.69,183863.0,24.66,24.77,24.64,24.69,183863.0
2021-09-10 10:10:00,24.69,24.8,24.68,24.8,186953.0,24.69,24.8,24.68,24.8,186953.0
2021-09-10 10:15:00,24.79,24.85,24.66,24.67,133546.0,24.79,24.85,24.66,24.67,133546.0
2021-09-10 10:20:00,24.67,24.75,24.63,24.68,125528.0,24.67,24.75,24.63,24.68,125528.0
2021-09-10 10:25:00,24.68,24.78,24.65,24.73,107275.0,24.68,24.78,24.65,24.73,107275.0
2021-09-10 10:30:00,24.73,24.74,24.57,24.62,177380.0,24.73,24.74,24.57,24.62,177380.0
2021-09-10 10:35:00,24.61,24.7,24.53,24.64,115610.0,24.61,24.7,24.53,24.64,115610.0
2021-09-10 10:40:00,24.64,24.69,24.62,24.68,49995.0,24.64,24.69,24.62,24.68,49995.0
2021-09-10 10:45:00,24.69,24.72,24.57,24.63,98702.0,24.69,24.72,24.57,24.63,98702.0
2021-09-10 10:50:00,24.63,24.69,24.61,24.64,82000.0,24.63,24.69,24.61,24.64,82000.0
2021-09-10 10:55:00,24.63,24.7,24.54,24.65,131219.0,24.63,24.7,24.54,24.65,131219.0
2021-09-10 11:00:00,24.65,24.73,24.63,24.68,87492.0,24.65,24.73,24.63,24.68,87492.0
2021-09-10 11:05:00,24.68,24.7,24.61,24.66,59897.0,24.68,24.7,24.61,24.66,59897.0
2021-09-10 11:10:00,24.64,24.69,24.6,24.68,64008.0,24.64,24.69,24.6,24.68,64008.0
2021-09-10 11:15:00,24.67,24.71,24.61,24.63,98155.0,24.67,24.71,24.61,24.63,98155.0
2021-09-10 11:20:00,24.62,24.7,24.61,24.69,94500.0,24.62,24.7,24.61,24.69,94500.0
2021-09-10 11:25:00,24.69,24.81,24.68,24.78,87222.0,24.69,24.81,24.68,24.78,87222.0
2021-09-10 11:30:00,24.78,24.9,24.77,24.89,130953.0,24.78,24.9,24.77,24.89,130953.0
2021-09-10 11:35:00,24.89,24.9,24.82,24.86,132461.0,24.89,24.9,24.82,24.86,132461.0
2021-09-10 11:40:00,24.87,24.93,24.86,24.9,100251.0,24.87,24.93,24.86,24.9,100251.0
2021-09-10 11:45:00,24.89,24.91,24.82,24.82,52355.0,24.89,24.91,24.82,24.82,52355.0
2021-09-10 11:50:00,24.82,24.88,24.81,24.86,72698.0,24.82,24.88,24.81,24.86,72698.0
2021-09-10 11:55:00,24.86,24.91,24.84,24.88,41813.0,24.86,24.91,24.84,24.88,41813.0
2021-09-10 12:00:00,24.87,24.94,24.84,24.94,115164.0,24.87,24.94,24.84,24.94,115164.0
2021-09-10 12:05:00,24.95,25.0,24.92,24.98,83250.0,24.95,25.0,24.92,24.98,83250.0
2021-09-10 12:10:00,24.98,25.06,24.97,25.05,89698.0,24.98,25.06,24.97,25.05,89698.0
2021-09-10 12:15:00,25.05,25.09,25.04,25.05,110264.0,25.05,25.09,25.04,25.05,110264.0
2021-09-10 12:20:00,25.05,25.15,25.04,25.13,148171.0,25.05,25.15,25.04,25.13,148171.0
2021-09-10 12:25:00,25.14,25.14,25.06,25.09,109796.0,25.14,25.14,25.06,25.09,109796.0
2021-09-10 12:30:00,25.09,25.09,25.01,25.03,107150.0,25.09,25.09,25.01,25.03,107150.0
2021-09-10 12:35:00,25.03,25.08,25.02,25.07,48369.0,25.03,25.08,25.02,25.07,48369.0
2021-09-10 12:40:00,25.07,25.09,25.02,25.04,61213.0,25.07,25.09,25.02,25.04,61213.0
2021-09-10 12:45:00,25.03,25.04,24.98,25.02,129744.0,25.03,25.04,24.98,25.02,129744.0
2021-09-10 12:50:00,25.02,25.02,24.94,24.97,78821.0,25.02,25.02,24.94,24.97,78821.0
2021-09-10 12:55:00,24.96,24.98,24.91,24.96,56611.0,24.96,24.98,24.91,24.96,56611.0
2021-09-10 13:00:00,24.96,25.03,24.95,25.02,66587.0,24.96,25.03,24.95,25.02,66587.0
2021-09-10 13:05:00,25.02,25.02,24.94,24.96,55139.0,25.02,25.02,24.94,24.96,55139.0
2021-09-10 13:10:00,24.95,24.98,24.93,24.95,83186.0,24.95,24.98,24.93,24.95,83186.0
2021-09-10 13:15:00,24.95,24.97,24.9,24.96,134199.0,24.95,24.97,24.9,24.96,134199.0
2021-09-10 13:20:00,24.96,24.98,24.93,24.93,69318.0,24.96,24.98,24.93,24.93,69318.0
2021-09-10 13:25:00,24.93,24.95,24.9,24.94,73360.0,24.93,24.95,24.9,24.94,73360.0
2021-09-10 13:30:00,24.93,24.98,24.93,24.95,68810.0,24.93,24.98,24.93,24.95,68810.0
2021-09-10 13:35:00,24.96,24.99,24.92,24.98,47160.0,24.96,24.99,24.92,24.98,47160.0
2021-09-10 13:40:00,24.98,24.98,24.94,24.95,43110.0,24.98,24.98,24.94,24.95,43110.0
2021-09-10 13:45:00,24.95,24.97,24.9,24.96,135431.0,24.95,24.97,24.9,24.96,135431.0
2021-09-10 13:50:00,24.95,24.98,24.92,24.95,57617.0,24.95,24.98,24.92,24.95,57617.0
2021-09-10 13:55:00,24.94,25.02,24.91,25.02,86525.0,24.94,25.02,24.91,25.02,86525.0
2021-09-10 14:00:00,25.02,25.05,25.01,25.02,93775.0,25.02,25.05,25.01,25.02,93775.0
2021-09-10 14:05:00,25.01,25.02,24.95,24.97,148106.0,25.01,25.02,24.95,24.97,148106.0
2021-09-10 14:10:00,24.97,25.01,24.94,24.95,131327.0,24.97,25.01,24.94,24.95,131327.0
2021-09-10 14:15:00,24.94,24.96,24.93,24.94,26540.0,24.94,24.96,24.93,24.94,26540.0
2021-09-10 14:20:00,24.94,24.95,24.92,24.93,27350.0,24.94,24.95,24.92,24.93,27350.0
2021-09-10 14:25:00,24.92,24.98,24.92,24.93,33941.0,24.92,24.98,24.92,24.93,33941.0
2021-09-10 14:30:00,24.92,24.92,24.82,24.83,84849.0,24.92,24.92,24.82,24.83,84849.0
2021-09-10 14:35:00,24.83,24.83,24.76,24.8,280497.0,24.83,24.83,24.76,24.8,280497.0
2021-09-10 14:40:00,24.79,24.87,24.78,24.86,126036.0,24.79,24.87,24.78,24.86,126036.0
2021-09-10 14:45:00,24.86,24.88,24.82,24.82,78898.0,24.86,24.88,24.82,24.82,78898.0
2021-09-10 14:50:00,24.83,24.85,24.82,24.84,37133.0,24.83,24.85,24.82,24.84,37133.0
2021-09-10 14:55:00,24.83,24.85,24.79,24.82,72025.0,24.83,24.85,24.79,24.82,72025.0
2021-09-10 15:00:00,24.82,24.82,24.77,24.79,41601.0,24.82,24.82,24.77,24.79,41601.0
2021-09-10 15:05:00,24.79,24.83,24.78,24.8,25548.0,24.79,24.83,24.78,24.8,25548.0
2021-09-10 15:10:00,24.8,24.8,24.76,24.8,65774.0,24.8,24.8,24.76,24.8,65774.0
2021-09-10 15:15:00,24.8,24.8,24.7,24.75,206726.0,24.8,24.8,24.7,24.75,206726.0
2021-09-10 15:20:00,24.74,24.75,24.7,24.71,84537.0,24.74,24.75,24.7,24.71,84537.0
2021-09-10 15:25:00,24.7,24.75,24.63,24.63,75680.0,24.7,24.75,24.63,24.63,75680.0
2021-09-10 15:30:00,24.63,24.65,24.61,24.62,108168.0,24.63,24.65,24.61,24.62,108168.0
2021-09-10 15:35:00,24.61,24.64,24.56,24.61,143239.0,24.61,24.64,24.56,24.61,143239.0
2021-09-10 15:40:00,24.61,24.64,24.58,24.63,140874.0,24.61,24.64,24.58,24.63,140874.0
2021-09-10 15:45:00,24.64,24.67,24.61,24.65,122496.0,24.64,24.67,24.61,24.65,122496.0
2021-09-10 15:50:00,24.65,24.66,24.57,24.61,188317.0,24.65,24.66,24.57,24.61,188317.0
2021-09-10 15:55:00,24.61,24.63,24.58,24.59,287035.0,24.61,24.63,24.58,24.59,287035.0
2021-09-13 09:30:00,24.87,24.89,24.44,24.46,546865.0,24.87,24.89,24.44,24.46,546865.0
2021-09-13 09:35:00,24.47,24.55,24.27,24.33,292952.0,24.47,24.55,24.27,24.33,292952.0
2021-09-13 09:40:00,24.33,24.42,24.21,24.21,277492.0,24.33,24.42,24.21,24.21,277492.0
2021-09-13 09:45:00,24.22,24.42,24.21,24.3,229693.0,24.22,24.42,24.21,24.3,229693.0
2021-09-13 09:50:00,24.32,24.71,24.31,24.65,352745.0,24.32,24.71,24.31,24.65,352745.0
2021-09-13 09:55:00,24.66,24.69,24.48,24.49,192059.0,24.66,24.69,24.48,24.49,192059.0
2021-09-13 10:00:00,24.48,24.73,24.4,24.48,294280.0,24.48,24.73,24.4,24.48,294280.0
2021-09-13 10:05:00,24.47,24.48,24.22,24.22,219839.0,24.47,24.48,24.22,24.22,219839.0
2021-09-13 10:10:00,24.23,24.32,24.12,24.31,202409.0,24.23,24.32,24.12,24.31,202409.0
2021-09-13 10:15:00,24.3,24.69,24.3,24.69,292777.0,24.3,24.69,24.3,24.69,292777.0
2021-09-13 10:20:00,24.69,24.89,24.68,24.87,410431.0,24.69,24.89,24.68,24.87,410431.0
2021-09-13 10:25:00,24.86,24.95,24.82,24.9,201204.0,24.86,24.95,24.82,24.9,201204.0
2021-09-13 10:30:00,24.89,24.98,24.81,24.96,182994.0,24.89,24.98,24.81,24.96,182994.0
2021-09-13 10:35:00,24.95,25.13,24.93,25.12,278214.0,24.95,25.13,24.93,25.12,278214.0
2021-09-13 10:40:00,25.12,25.19,25.09,25.16,161466.0,25.12,25.19,25.09,25.16,161466.0
2021-09-13 10:45:00,25.17,25.28,25.16,25.24,182683.0,25.17,25.28,25.16,25.24,182683.0
2021-09-13 10:50:00,25.24,25.24,25.13,25.22,114327.0,25.24,25.24,25.13,25.22,114327.0
2021-09-13 10:55:00,25.21,25.34,25.19,25.28,275357.0,25.21,25.34,25.19,25.28,275357.0
2021-09-13 11:00:00,25.28,25.3,25.16,25.21,113722.0,25.28,25.3,25.16,25.21,113722.0
2021-09-13 11:05:00,25.21,25.3,25.2,25.23,142105.0,25.21,25.3,25.2,25.23,142105.0
2021-09-13 11:10:00,25.23,25.23,25.03,25.06,202751.0,25.23,25.23,25.03,25.06,202751.0
2021-09-13 11:15:00,25.06,25.2,25.04,25.16,144993.0,25.06,25.2,25.04,25.16,144993.0
2021-09-13 11:20:00,25.16,25.28,25.15,25.27,140367.0,25.16,25.28,25.15,25.27,140367.0
2021-09-13 11:25:00,25.27,25.31,25.22,25.29,116466.0,25.27,25.31,25.22,25.29,116466.0
2021-09-13 11:30:00,25.3,25.37,25.27,25.36,130500.0,25.3,25.37,25.27,25.36,130500.0
2021-09-13 11:35:00,25.36,25.4,25.25,25.37,180602.0,25.36,25.4,25.25,25.37,180602.0
2021-09-13 11:40:00,25.38,25.39,25.31,25.32,75379.0,25.38,25.39,25.31,25.32,75379.0
2021-09-13 11:45:00,25.32,25.36,25.26,25.27,81165.0,25.32,25.36,25.26,25.27,81165.0
2021-09-13 11:50:00,25.28,25.36,25.27,25.36,93034.0,25.28,25.36,25.27,25.36,93034.0
2021-09-13 11:55:00,25.36,25.42,25.36,25.4,86845.0,25.36,25.42,25.36,25.4,86845.0
2021-09-13 12:00:00,25.4,25.45,25.36,25.43,175703.0,25.4,25.45,25.36,25.43,175703.0
2021-09-13 12:05:00,25.44,25.46,25.37,25.39,87971.0,25.44,25.46,25.37,25.39,87971.0
2021-09-13 12:10:00,25.39,25.48,25.38,25.47,112830.0,25.39,25.48,25.38,25.47,112830.0
2021-09-13 12:15:00,25.47,25.49,25.36,25.41,109149.0,25.47,25.49,25.36,25.41,109149.0
2021-09-13 12:20:00,25.41,25.46,25.4,25.44,105639.0,25.41,25.46,25.4,25.44,105639.0
2021-09-13 12:25:00,25.43,25.46,25.37,25.41,62794.0,25.43,25.46,25.37,25.41,62794.0
2021-09-13 12:30:00,25.41,25.5,25.41,25.47,85433.0,25.41,25.5,25.41,25.47,85433.0
2021-09-13 12:35:00,25.47,25.49,25.42,25.43,58789.0,25.47,25.49,25.42,25.43,58789.0
2021-09-13 12:40:00,25.42,25.47,25.34,25.36,123739.0,25.42,25.47,25.34,25.36,123739.0
2021-09-13 12:45:00,25.36,25.43,25.36,25.42,64138.0,25.36,25.43,25.36,25.42,64138.0
2021-09-13 12:50:00,25.42,25.48,25.42,25.47,121267.0,25.42,25.48,25.42,25.47,121267.0
2021-09-13 12:55:00,25.48,25.51,25.47,25.47,107997.0,25.48,25.51,25.47,25.47,107997.0
2021-09-13 13:00:00,25.47,25.51,25.41,25.42,54508.0,25.47,25.51,25.41,25.42,54508.0
2021-09-13 13:05:00,25.42,25.47,25.41,25.42,46309.0,25.42,25.47,25.41,25.42,46309.0
2021-09-13 13:10:00,25.41,25.44,25.28,25.29,140822.0,25.41,25.44,25.28,25.29,140822.0
2021-09-13 13:15:00,25.29,25.34,25.23,25.27,120973.0,25.29,25.34,25.23,25.27,120973.0
2021-09-13 13:20:00,25.26,25.29,25.2,25.25,57907.0,25.26,25.29,25.2,25.25,57907.0
2021-09-13 13:25:00,25.25,25.25,25.12,25.14,131949.0,25.25,25.25,25.12,25.14,131949.0
2021-09-13 13:30:00,25.14,25.2,25.13,25.17,70485.0,25.14,25.2,25.13,25.17,70485.0
2021-09-13 13:35:00,25.18,25.21,25.16,25.17,54426.0,25.18,25.21,25.16,25.17,54426.0
2021-09-13 13:40:00,25.17,25.19,25.11,25.16,69929.0,25.17,25.19,25.11,25.16,69929.0
2021-09-13 13:45:00,25.16,25.18,25.11,25.15,93324.0,25.16,25.18,25.11,25.15,93324.0
2021-09-13 13:50:00,25.14,25.2,25.11,25.17,67080.0,25.14,25.2,25.11,25.17,67080.0
2021-09-13 13:55:00,25.17,25.17,25.12,25.13,39017.0,25.17,25.17,25.12,25.13,39017.0
2021-09-13 14:00:00,25.13,25.23,25.11,25.17,63074.0,25.13,25.23,25.11,25.17,63074.0
2021-09-13 14:05:00,25.17,25.17,25.13,25.14,57913.0,25.17,25.17,25.13,25.14,57913.0
2021-09-13 14:10:00,25.13,25.13,25.03,25.03,92094.0,25.13,25.13,25.03,25.03,92094.0
2021-09-13 14:15:00,25.03,25.07,25.01,25.05,109181.0,25.03,25.07,25.01,25.05,109181.0
2021-09-13 14:20:00,25.05,25.05,24.98,25.0,101806.0,25.05,25.05,24.98,25.0,101806.0
2021-09-13 14:25:00,25.0,25.05,24.96,25.05,65666.0,25.0,25.05,24.96,25.05,65666.0
2021-09-13 14:30:00,25.05,25.08,25.01,25.05,25377.0,25.05,25.08,25.01,25.05,25377.0
2021-09-13 14:35:00,25.05,25.07,25.02,25.04,20806.0,25.05,25.07,25.02,25.04,20806.0
2021-09-13 14:40:00,25.04,25.1,25.03,25.08,52470.0,25.04,25.1,25.03,25.08,52470.0
2021-09-13 14:45:00,25.09,25.19,25.06,25.17,60496.0,25.09,25.19,25.06,25.17,60496.0
2021-09-13 14:50:00,25.18,25.18,25.15,25.16,32723.0,25.18,25.18,25.15,25.16,32723.0
2021-09-13 14:55:00,25.15,25.27,25.14,25.25,60275.0,25.15,25.27,25.14,25.25,60275.0
2021-09-13 15:00:00,25.25,25.25,25.08,25.09,90548.0,25.25,25.25,25.08,25.09,90548.0
2021-09-13 15:05:00,25.09,25.18,25.07,25.15,50492.0,25.09,25.18,25.07,25.15,50492.0
2021-09-13 15:10:00,25.17,25.25,25.16,25.22,50550.0,25.17,25.25,25.16,25.22,50550.0
2021-09-13 15:15:00,25.22,25.25,25.18,25.21,67871.0,25.22,25.25,25.18,25.21,67871.0
2021-09-13 15:20:00,25.21,25.29,25.14,25.26,62081.0,25.21,25.29,25.14,25.26,62081.0
2021-09-13 15:25:00,25.26,25.27,25.22,25.27,46419.0,25.26,25.27,25.22,25.27,46419.0
2021-09-13 15:30:00,25.26,25.29,25.22,25.27,71670.0,25.26,25.29,25.22,25.27,71670.0
2021-09-13 15:35:00,25.27,25.28,25.19,25.2,71155.0,25.27,25.28,25.19,25.2,71155.0
2021-09-13 15:40:00,25.2,25.21,25.14,25.14,126880.0,25.2,25.21,25.14,25.14,126880.0
2021-09-13 15:45:00,25.15,25.23,25.15,25.22,157026.0,25.15,25.23,25.15,25.22,157026.0
2021-09-13 15:50:00,25.21,25.29,25.2,25.29,191757.0,25.21,25.29,25.2,25.29,191757.0
2021-09-13 15:55:00,25.29,25.31,25.25,25.31,372338.0,25.29,25.31,25.25,25.31,372338.0
2021-09-14 09:30:00,25.14,25.17,24.8,25.16,590020.0,25.14,25.17,24.8,25.16,590020.0
2021-09-14 09:35:00,25.17,25.41,25.09,25.34,307489.0,25.17,25.41,25.09,25.34,307489.0
2021-09-14 09:40:00,25.34,25.44,25.0,25.15,409299.0,25.34,25.44,25.0,25.15,409299.0
2021-09-14 09:45:00,25.14,25.31,25.06,25.21,217333.0,25.14,25.31,25.06,25.21,217333.0
2021-09-14 09:50:00,25.21,25.41,25.2,25.28,268697.0,25.21,25.41,25.2,25.28,268697.0
2021-09-14 09:55:00,25.28,25.34,25.07,25.11,217963.0,25.28,25.34,25.07,25.11,217963.0
2021-09-14 10:00:00,25.1,25.1,24.87,24.98,343754.0,25.1,25.1,24.87,24.98,343754.0
2021-09-14 10:05:00,24.98,25.18,24.95,25.17,170932.0,24.98,25.18,24.95,25.17,170932.0
2021-09-14 10:10:00,25.17,25.18,24.96,24.97,159718.0,25.17,25.18,24.96,24.97,159718.0
2021-09-14 10:15:00,24.97,25.16,24.96,25.13,109026.0,24.97,25.16,24.96,25.13,109026.0
2021-09-14 10:20:00,25.15,25.18,24.94,24.94,112534.0,25.15,25.18,24.94,24.94,112534.0
2021-09-14 10:25:00,24.94,24.95,24.78,24.87,240824.0,24.94,24.95,24.78,24.87,240824.0
2021-09-14 10:30:00,24.86,24.86,24.73,24.76,261957.0,24.86,24.86,24.73,24.76,261957.0
2021-09-14 10:35:00,24.76,24.83,24.73,24.79,169755.0,24.76,24.83,24.73,24.79,169755.0
2021-09-14 10:40:00,24.76,24.82,24.74,24.8,146622.0,24.76,24.82,24.74,24.8,146622.0
2021-09-14 10:45:00,24.81,24.87,24.71,24.86,115862.0,24.81,24.87,24.71,24.86,115862.0
2021-09-14 10:50:00,24.87,24.9,24.79,24.88,84364.0,24.87,24.9,24.79,24.88,84364.0
2021-09-14 10:55:00,24.87,24.89,24.71,24.75,194720.0,24.87,24.89,24.71,24.75,194720.0
2021-09-14 11:00:00,24.74,24.82,24.72,24.78,84443.0,24.74,24.82,24.72,24.78,84443.0
2021-09-14 11:05:00,24.78,24.85,24.76,24.84,113109.0,24.78,24.85,24.76,24.84,113109.0
2021-09-14 11:10:00,24.84,24.93,24.81,24.9,96916.0,24.84,24.93,24.81,24.9,96916.0
2021-09-14 11:15:00,24.9,24.9,24.84,24.84,57540.0,24.9,24.9,24.84,24.84,57540.0
2021-09-14 11:20:00,24.85,24.86,24.77,24.84,67772.0,24.85,24.86,24.77,24.84,67772.0
2021-09-14 11:25:00,24.83,24.84,24.77,24.8,103954.0,24.83,24.84,24.77,24.8,103954.0
2021-09-14 11:30:00,24.8,24.9,24.78,24.89,70156.0,24.8,24.9,24.78,24.89,70156.0
2021-09-14 11:35:00,24.89,24.9,24.81,24.85,48119.0,24.89,24.9,24.81,24.85,48119.0
2021-09-14 11:40:00,24.85,24.87,24.83,24.85,27412.0,24.85,24.87,24.83,24.85,27412.0
2021-09-14 11:45:00,24.85,24.87,24.79,24.83,56992.0,24.85,24.87,24.79,24.83,56992.0
2021-09-14 11:50:00,24.84,24.9,24.83,24.88,55644.0,24.84,24.9,24.83,24.88,55644.0
2021-09-14 11:55:00,24.87,24.96,24.86,24.96,104098.0,24.87,24.96,24.86,24.96,104098.0
2021-09-14 12:00:00,24.95,25.0,24.91,24.97,122595.0,24.95,25.0,24.91,24.97,122595.0
2021-09-14 12:05:00,24.97,24.97,24.85,24.89,72864.0,24.97,24.97,24.85,24.89,72864.0
2021-09-14 12:10:00,24.9,24.92,24.84,24.89,138937.0,24.9,24.92,24.84,24.89,138937.0
2021-09-14 12:15:00,24.88,24.9,24.84,24.86,106178.0,24.88,24.9,24.84,24.86,106178.0
2021-09-14 12:20:00,24.85,24.88,24.83,24.86,42178.0,24.85,24.88,24.83,24.86,42178.0
2021-09-14 12:25:00,24.85,24.87,24.82,24.84,62684.0,24.85,24.87,24.82,24.84,62684.0
2021-09-14 12:30:00,24.84,24.89,24.76,24.87,127178.0,24.84,24.89,24.76,24.87,127178.0
2021-09-14 12:35:00,24.87,24.92,24.84,24.88,86732.0,24.87,24.92,24.84,24.88,86732.0
2021-09-14 12:40:00,24.89,24.9,24.84,24.88,39597.0,24.89,24.9,24.84,24.88,39597.0
2021-09-14 12:45:00,24.87,24.92,24.86,24.88,41035.0,24.87,24.92,24.86,24.88,41035.0
2021-09-14 12:50:00,24.87,24.89,24.81,24.83,58754.0,24.87,24.89,24.81,24.83,58754.0
2021-09-14 12:55:00,24.82,24.88,24.82,24.87,59283.0,24.82,24.88,24.82,24.87,59283.0
2021-09-14 13:00:00,24.86,24.87,24.79,24.79,50457.0,24.86,24.87,24.79,24.79,50457.0
2021-09-14 13:05:00,24.79,24.8,24.74,24.77,70045.0,24.79,24.8,24.74,24.77,70045.0
2021-09-14 13:10:00,24.76,24.83,24.76,24.83,43580.0,24.76,24.83,24.76,24.83,43580.0
2021-09-14 13:15:00,24.82,24.89,24.81,24.88,72996.0,24.82,24.89,24.81,24.88,72996.0
2021-09-14 13:20:00,24.88,24.94,24.88,24.94,56069.0,24.88,24.94,24.88,24.94,56069.0
2021-09-14 13:25:00,24.94,24.95,24.89,24.95,41267.0,24.94,24.95,24.89,24.95,41267.0
2021-09-14 13:30:00,24.94,25.0,24.92,24.93,57222.0,24.94,25.0,24.92,24.93,57222.0
2021-09-14 13:35:00,24.93,24.99,24.91,24.97,38595.0,24.93,24.99,24.91,24.97,38595.0
2021-09-14 13:40:00,24.98,24.99,24.93,24.98,53342.0,24.98,24.99,24.93,24.98,53342.0
2021-09-14 13:45:00,24.98,25.02,24.93,24.95,95700.0,24.98,25.02,24.93,24.95,95700.0
2021-09-14 13:50:00,24.95,24.97,24.92,24.96,29386.0,24.95,24.97,24.92,24.96,29386.0
2021-09-14 13:55:00,24.96,24.97,24.89,24.92,53371.0,24.96,24.97,24.89,24.92,53371.0
2021-09-14 14:00:00,24.92,24.92,24.84,24.86,62669.0,24.92,24.92,24.84,24.86,62669.0
2021-09-14 14:05:00,24.86,24.9,24.8,24.81,109761.0,24.86,24.9,24.8,24.81,109761.0
2021-09-14 14:10:00,24.81,24.83,24.79,24.8,47329.0,24.81,24.83,24.79,24.8,47329.0
2021-09-14 14:15:00,24.8,24.81,24.77,24.79,36033.0,24.8,24.81,24.77,24.79,36033.0
2021-09-14 14:20:00,24.78,24.79,24.73,24.78,65065.0,24.78,24.79,24.73,24.78,65065.0
2021-09-14 14:25:00,24.79,24.79,24.72,24.73,91672.0,24.79,24.79,24.72,24.73,91672.0
2021-09-14 14:30:00,24.73,24.73,24.66,24.69,118252.0,24.73,24.73,24.66,24.69,118252.0
2021-09-14 14:35:00,24.69,24.7,24.63,24.67,113106.0,24.69,24.7,24.63,24.67,113106.0
2021-09-14 14:40:00,24.67,24.76,24.67,24.76,93243.0,24.67,24.76,24.67,24.76,93243.0
2021-09-14 14:45:00,24.75,24.76,24.65,24.66,31296.0,24.75,24.76,24.65,24.66,31296.0
2021-09-14 14:50:00,24.66,24.68,24.62,24.67,60778.0,24.66,24.68,24.62,24.67,60778.0
2021-09-14 14:55:00,24.67,24.73,24.66,24.71,79852.0,24.67,24.73,24.66,24.71,79852.0
2021-09-14 15:00:00,24.7,24.71,24.66,24.68,36944.0,24.7,24.71,24.66,24.68,36944.0
2021-09-14 15:05:00,24.68,24.77,24.67,24.73,83437.0,24.68,24.77,24.67,24.73,83437.0
2021-09-14 15:10:00,24.74,24.77,24.72,24.73,64520.0,24.74,24.77,24.72,24.73,64520.0
2021-09-14 15:15:00,24.73,24.73,24.67,24.71,67986.0,24.73,24.73,24.67,24.71,67986.0
2021-09-14 15:20:00,24.71,24.82,24.69,24.77,121733.0,24.71,24.82,24.69,24.77,121733.0
2021-09-14 15:25:00,24.76,24.79,24.69,24.7,60530.0,24.76,24.79,24.69,24.7,60530.0
2021-09-14 15:30:00,24.7,24.72,24.65,24.71,129410.0,24.7,24.72,24.65,24.71,129410.0
2021-09-14 15:35:00,24.71,24.74,24.67,24.73,55241.0,24.71,24.74,24.67,24.73,55241.0
2021-09-14 15:40:00,24.72,24.75,24.7,24.73,130362.0,24.72,24.75,24.7,24.73,130362.0
2021-09-14 15:45:00,24.74,24.78,24.73,24.78,98660.0,24.74,24.78,24.73,24.78,98660.0
2021-09-14 15:50:00,24.76,24.81,24.71,24.8,174855.0,24.76,24.81,24.71,24.8,174855.0
2021-09-14 15:55:00,24.8,24.81,24.76,24.77,255974.0,24.8,24.81,24.76,24.77,255974.0
2021-09-15 09:30:00,24.68,24.75,24.46,24.49,400221.0,24.68,24.75,24.46,24.49,400221.0
2021-09-15 09:35:00,24.5,24.59,24.38,24.4,348957.0,24.5,24.59,24.38,24.4,348957.0
2021-09-15 09:40:00,24.4,24.56,24.34,24.56,225730.0,24.4,24.56,24.34,24.56,225730.0
2021-09-15 09:45:00,24.55,24.86,24.55,24.8,346423.0,24.55,24.86,24.55,24.8,346423.0
2021-09-15 09:50:00,24.81,24.93,24.6,24.61,314634.0,24.81,24.93,24.6,24.61,314634.0
2021-09-15 09:55:00,24.62,24.75,24.55,24.63,169948.0,24.62,24.75,24.55,24.63,169948.0
2021-09-15 10:00:00,24.62,24.79,24.6,24.77,170378.0,24.62,24.79,24.6,24.77,170378.0
2021-09-15 10:05:00,24.77,24.78,24.6,24.6,87369.0,24.77,24.78,24.6,24.6,87369.0
2021-09-15 10:10:00,24.59,24.72,24.5,24.56,158152.0,24.59,24.72,24.5,24.56,158152.0
2021-09-15 10:15:00,24.56,24.62,24.51,24.61,125604.0,24.56,24.62,24.51,24.61,125604.0
2021-09-15 10:20:00,24.6,24.66,24.56,24.65,47669.0,24.6,24.66,24.56,24.65,47669.0
2021-09-15 10:25:00,24.65,24.79,24.65,24.74,186943.0,24.65,24.79,24.65,24.74,186943.0
2021-09-15 10:30:00,24.75,24.85,24.74,24.8,219858.0,24.75,24.85,24.74,24.8,219858.0
2021-09-15 10:35:00,24.79,24.83,24.61,24.62,80126.0,24.79,24.83,24.61,24.62,80126.0
2021-09-15 10:40:00,24.62,24.65,24.46,24.47,169802.0,24.62,24.65,24.46,24.47,169802.0
2021-09-15 10:45:00,24.47,24.57,24.47,24.54,134328.0,24.47,24.57,24.47,24.54,134328.0
2021-09-15 10:50:00,24.53,24.61,24.47,24.48,132292.0,24.53,24.61,24.47,24.48,132292.0
2021-09-15 10:55:00,24.49,24.58,24.49,24.57,86829.0,24.49,24.58,24.49,24.57,86829.0
2021-09-15 11:00:00,24.57,24.57,24.49,24.52,81525.0,24.57,24.57,24.49,24.52,81525.0
2021-09-15 11:05:00,24.53,24.57,24.51,24.56,49233.0,24.53,24.57,24.51,24.56,49233.0
2021-09-15 11:10:00,24.55,24.62,24.55,24.58,82357.0,24.55,24.62,24.55,24.58,82357.0
2021-09-15 11:15:00,24.58,24.68,24.57,24.63,68789.0,24.58,24.68,24.57,24.63,68789.0
2021-09-15 11:20:00,24.64,24.71,24.59,24.66,235655.0,24.64,24.71,24.59,24.66,235655.0
2021-09-15 11:25:00,24.66,24.67,24.6,24.63,77349.0,24.66,24.67,24.6,24.63,77349.0
2021-09-15 11:30:00,24.63,24.65,24.58,24.62,58047.0,24.63,24.65,24.58,24.62,58047.0
2021-09-15 11:35:00,24.62,24.68,24.59,24.63,73510.0,24.62,24.68,24.59,24.63,73510.0
2021-09-15 11:40:00,24.63,24.65,24.54,24.59,37340.0,24.63,24.65,24.54,24.59,37340.0
2021-09-15 11:45:00,24.58,24.61,24.56,24.57,54286.0,24.58,24.61,24.56,24.57,54286.0
2021-09-15 11:50:00,24.56,24.57,24.5,24.51,50354.0,24.56,24.57,24.5,24.51,50354.0
2021-09-15 11:55:00,24.52,24.53,24.49,24.52,79627.0,24.52,24.53,24.49,24.52,79627.0
2021-09-15 12:00:00,24.51,24.52,24.46,24.48,73073.0,24.51,24.52,24.46,24.48,73073.0
2021-09-15 12:05:00,24.48,24.49,24.42,24.45,106193.0,24.48,24.49,24.42,24.45,106193.0
2021-09-15 12:10:00,24.46,24.49,24.44,24.45,115101.0,24.46,24.49,24.44,24.45,115101.0
2021-09-15 12:15:00,24.45,24.49,24.44,24.48,45719.0,24.45,24.49,24.44,24.48,45719.0
2021-09-15 12:20:00,24.49,24.56,24.49,24.53,158901.0,24.49,24.56,24.49,24.53,158901.0
2021-09-15 12:25:00,24.53,24.59,24.5,24.58,166027.0,24.53,24.59,24.5,24.58,166027.0
2021-09-15 12:30:00,24.58,24.64,24.58,24.64,81296.0,24.58,24.64,24.58,24.64,81296.0
2021-09-15 12:35:00,24.64,24.67,24.63,24.65,93049.0,24.64,24.67,24.63,24.65,93049.0
2021-09-15 12:40:00,24.66,24.72,24.66,24.71,104514.0,24.66,24.72,24.66,24.71,104514.0
2021-09-15 12:45:00,24.7,24.73,24.66,24.71,84552.0,24.7,24.73,24.66,24.71,84552.0
2021-09-15 12:50:00,24.71,24.72,24.65,24.69,34357.0,24.71,24.72,24.65,24.69,34357.0
2021-09-15 12:55:00,24.69,24.71,24.66,24.71,24300.0,24.69,24.71,24.66,24.71,24300.0
2021-09-15 13:00:00,24.71,24.74,24.69,24.72,41556.0,24.71,24.74,24.69,24.72,41556.0
2021-09-15 13:05:00,24.72,24.75,24.68,24.7,28336.0,24.72,24.75,24.68,24.7,28336.0
2021-09-15 13:10:00,24.7,24.74,24.69,24.74,26573.0,24.7,24.74,24.69,24.74,26573.0
2021-09-15 13:15:00,24.74,24.77,24.71,24.74,77041.0,24.74,24.77,24.71,24.74,77041.0
2021-09-15 13:20:00,24.74,24.76,24.72,24.73,38178.0,24.74,24.76,24.72,24.73,38178.0
2021-09-15 13:25:00,24.73,24.8,24.73,24.76,71277.0,24.73,24.8,24.73,24.76,71277.0
2021-09-15 13:30:00,24.77,24.79,24.75,24.77,90629.0,24.77,24.79,24.75,24.77,90629.0
2021-09-15 13:35:00,24.77,24.8,24.75,24.78,94517.0,24.77,24.8,24.75,24.78,94517.0
2021-09-15 13:40:00,24.78,24.83,24.75,24.81,26219.0,24.78,24.83,24.75,24.81,26219.0
2021-09-15 13:45:00,24.82,24.91,24.81,24.91,132078.0,24.82,24.91,24.81,24.91,132078.0
2021-09-15 13:50:00,24.91,24.94,24.85,24.87,76200.0,24.91,24.94,24.85,24.87,76200.0
2021-09-15 13:55:00,24.88,24.88,24.81,24.82,135421.0,24.88,24.88,24.81,24.82,135421.0
2021-09-15 14:00:00,24.82,24.86,24.79,24.8,82141.0,24.82,24.86,24.79,24.8,82141.0
2021-09-15 14:05:00,24.8,24.82,24.77,24.81,48637.0,24.8,24.82,24.77,24.81,48637.0
2021-09-15 14:10:00,24.81,24.86,24.81,24.84,42506.0,24.81,24.86,24.81,24.84,42506.0
2021-09-15 14:15:00,24.84,24.89,24.83,24.88,81109.0,24.84,24.89,24.83,24.88,81109.0
2021-09-15 14:20:00,24.89,24.91,24.84,24.88,36159.0,24.89,24.91,24.84,24.88,36159.0
2021-09-15 14:25:00,24.87,24.92,24.87,24.9,56739.0,24.87,24.92,24.87,24.9,56739.0
2021-09-15 14:30:00,24.91,24.94,24.88,24.92,49866.0,24.91,24.94,24.88,24.92,49866.0
2021-09-15 14:35:00,24.92,24.94,24.89,24.93,69405.0,24.92,24.94,24.89,24.93,69405.0
2021-09-15 14:40:00,24.92,24.94,24.89,24.93,51858.0,24.92,24.94,24.89,24.93,51858.0
2021-09-15 14:45:00,24.93,24.96,24.91,24.92,61300.0,24.93,24.96,24.91,24.92,61300.0
2021-09-15 14:50:00,24.93,24.95,24.88,24.93,57972.0,24.93,24.95,24.88,24.93,57972.0
2021-09-15 14:55:00,24.93,24.94,24.89,24.9,58211.0,24.93,24.94,24.89,24.9,58211.0
2021-09-15 15:00:00,24.89,24.93,24.87,24.93,45823.0,24.89,24.93,24.87,24.93,45823.0
2021-09-15 15:05:00,24.93,25.0,24.92,24.98,111825.0,24.93,25.0,24.92,24.98,111825.0
2021-09-15 15:10:00,24.98,24.99,24.96,24.99,62702.0,24.98,24.99,24.96,24.99,62702.0
2021-09-15 15:15:00,25.0,25.04,24.99,25.03,175071.0,25.0,25.04,24.99,25.03,175071.0
2021-09-15 15:20:00,25.03,25.03,24.98,25.03,59882.0,25.03,25.03,24.98,25.03,59882.0
2021-09-15 15:25:00,25.03,25.04,25.01,25.01,82045.0,25.03,25.04,25.01,25.01,82045.0
2021-09-15 15:30:00,25.01,25.07,25.0,25.05,94624.0,25.01,25.07,25.0,25.05,94624.0
2021-09-15 15:35:00,25.06,25.13,25.05,25.13,125826.0,25.06,25.13,25.05,25.13,125826.0
2021-09-15 15:40:00,25.13,25.16,25.1,25.13,105439.0,25.13,25.16,25.1,25.13,105439.0
2021-09-15 15:45:00,25.13,25.14,25.01,25.04,166519.0,25.13,25.14,25.01,25.04,166519.0
2021-09-15 15:50:00,25.04,25.1,25.03,25.08,188211.0,25.04,25.1,25.03,25.08,188211.0
2021-09-15 15:55:00,25.07,25.08,25.05,25.08,345160.0,25.07,25.08,25.05,25.08,345160.0
2021-09-16 09:30:00,25.01,25.29,24.82,25.18,497368.0,25.01,25.29,24.82,25.18,497368.0
2021-09-16 09:35:00,25.17,25.29,25.04,25.27,234876.0,25.17,25.29,25.04,25.27,234876.0
2021-09-16 09:40:00,25.26,25.32,25.14,25.19,252592.0,25.26,25.32,25.14,25.19,252592.0
2021-09-16 09:45:00,25.19,25.22,24.99,25.19,213857.0,25.19,25.22,24.99,25.19,213857.0
2021-09-16 09:50:00,25.19,25.32,25.08,25.1,175755.0,25.19,25.32,25.08,25.1,175755.0
2021-09-16 09:55:00,25.1,25.17,24.98,25.14,212011.0,25.1,25.17,24.98,25.14,212011.0
2021-09-16 10:00:00,25.15,25.31,25.14,25.24,240698.0,25.15,25.31,25.14,25.24,240698.0
2021-09-16 10:05:00,25.25,25.29,25.06,25.17,165812.0,25.25,25.29,25.06,25.17,165812.0
2021-09-16 10:10:00,25.16,25.17,25.09,25.15,52310.0,25.16,25.17,25.09,25.15,52310.0
2021-09-16 10:15:00,25.14,25.19,25.13,25.16,86981.0,25.14,25.19,25.13,25.16,86981.0
2021-09-16 10:20:00,25.16,25.2,25.11,25.19,54902.0,25.16,25.2,25.11,25.19,54902.0
2021-09-16 10:25:00,25.18,25.21,25.12,25.21,66140.0,25.18,25.21,25.12,25.21,66140.0
2021-09-16 10:30:00,25.21,25.26,25.2,25.23,148852.0,25.21,25.26,25.2,25.23,148852.0
2021-09-16 10:35:00,25.22,25.27,25.2,25.25,89198.0,25.22,25.27,25.2,25.25,89198.0
2021-09-16 10:40:00,25.25,25.27,25.11,25.15,90856.0,25.25,25.27,25.11,25.15,90856.0
2021-09-16 10:45:00,25.14,25.17,25.1,25.13,114366.0,25.14,25.17,25.1,25.13,114366.0
2021-09-16 10:50:00,25.12,25.13,25.01,25.01,144045.0,25.12,25.13,25.01,25.01,144045.0
2021-09-16 10:55:00,25.01,25.01,24.94,24.98,117301.0,25.01,25.01,24.94,24.98,117301.0
2021-09-16 11:00:00,24.97,25.03,24.95,24.95,70571.0,24.97,25.03,24.95,24.95,70571.0
2021-09-16 11:05:00,24.95,24.99,24.92,24.96,72167.0,24.95,24.99,24.92,24.96,72167.0
2021-09-16 11:10:00,24.96,25.04,24.9,25.03,88194.0,24.96,25.04,24.9,25.03,88194.0
2021-09-16 11:15:00,25.04,25.07,25.0,25.0,64208.0,25.04,25.07,25.0,25.0,64208.0
2021-09-16 11:20:00,25.01,25.01,24.94,24.97,55745.0,25.01,25.01,24.94,24.97,55745.0
2021-09-16 11:25:00,24.97,25.02,24.96,24.98,58672.0,24.97,25.02,24.96,24.98,58672.0
2021-09-16 11:30:00,24.98,25.04,24.98,25.04,35080.0,24.98,25.04,24.98,25.04,35080.0
2021-09-16 11:35:00,25.04,25.04,24.98,25.01,41081.0,25.04,25.04,24.98,25.01,41081.0
2021-09-16 11:40:00,25.01,25.02,24.93,24.93,48931.0,25.01,25.02,24.93,24.93,48931.0
2021-09-16 11:45:00,24.93,24.96,24.9,24.95,62163.0,24.93,24.96,24.9,24.95,62163.0
2021-09-16 11:50:00,24.95,24.99,24.9,24.92,63020.0,24.95,24.99,24.9,24.92,63020.0
2021-09-16 11:55:00,24.93,25.0,24.92,24.97,49423.0,24.93,25.0,24.92,24.97,49423.0
2021-09-16 12:00:00,24.98,24.99,24.92,24.92,21828.0,24.98,24.99,24.92,24.92,21828.0
2021-09-16 12:05:00,24.93,24.96,24.88,24.96,78867.0,24.93,24.96,24.88,24.96,78867.0
2021-09-16 12:10:00,24.95,24.97,24.92,24.94,41660.0,24.95,24.97,24.92,24.94,41660.0
2021-09-16 12:15:00,24.95,24.95,24.91,24.94,26406.0,24.95,24.95,24.91,24.94,26406.0
2021-09-16 12:20:00,24.94,24.97,24.92,24.95,38321.0,24.94,24.97,24.92,24.95,38321.0
2021-09-16 12:25:00,24.96,25.0,24.95,25.0,65746.0,24.96,25.0,24.95,25.0,65746.0
2021-09-16 12:30:00,25.0,25.06,24.99,25.05,58430.0,25.0,25.06,24.99,25.05,58430.0
2021-09-16 12:35:00,25.06,25.09,25.02,25.08,99436.0,25.06,25.09,25.02,25.08,99436.0
2021-09-16 12:40:00,25.07,25.13,25.07,25.12,95047.0,25.07,25.13,25.07,25.12,95047.0
2021-09-16 12:45:00,25.11,25.13,25.07,25.12,54283.0,25.11,25.13,25.07,25.12,54283.0
2021-09-16 12:50:00,25.13,25.14,25.09,25.1,46028.0,25.13,25.14,25.09,25.1,46028.0
2021-09-16 12:55:00,25.1,25.17,25.09,25.16,91093.0,25.1,25.17,25.09,25.16,91093.0
2021-09-16 13:00:00,25.16,25.17,25.12,25.17,70973.0,25.16,25.17,25.12,25.17,70973.0
2021-09-16 13:05:00,25.17,25.23,25.15,25.21,108345.0,25.17,25.23,25.15,25.21,108345.0
2021-09-16 13:10:00,25.22,25.22,25.16,25.18,39756.0,25.22,25.22,25.16,25.18,39756.0
2021-09-16 13:15:00,25.18,25.22,25.16,25.21,66905.0,25.18,25.22,25.16,25.21,66905.0
2021-09-16 13:20:00,25.21,25.25,25.19,25.21,55424.0,25.21,25.25,25.19,25.21,55424.0
2021-09-16 13:25:00,25.21,25.23,25.18,25.2,37049.0,25.21,25.23,25.18,25.2,37049.0
2021-09-16 13:30:00,25.19,25.21,25.15,25.19,87847.0,25.19,25.21,25.15,25.19,87847.0
2021-09-16 13:35:00,25.19,25.2,25.15,25.19,80592.0,25.19,25.2,25.15,25.19,80592.0
2021-09-16 13:40:00,25.18,25.18,25.15,25.17,32913.0,25.18,25.18,25.15,25.17,32913.0
2021-09-16 13:45:00,25.17,25.2,25.15,25.19,28714.0,25.17,25.2,25.15,25.19,28714.0
2021-09-16 13:50:00,25.19,25.26,25.18,25.22,71907.0,25.19,25.26,25.18,25.22,71907.0
2021-09-16 13:55:00,25.23,25.27,25.21,25.23,41773.0,25.23,25.27,25.21,25.23,41773.0
2021-09-16 14:00:00,25.23,25.24,25.18,25.22,43065.0,25.23,25.24,25.18,25.22,43065.0
2021-09-16 14:05:00,25.21,25.23,25.18,25.19,51652.0,25.21,25.23,25.18,25.19,51652.0
2021-09-16 14:10:00,25.19,25.26,25.18,25.23,81797.0,25.19,25.26,25.18,25.23,81797.0
2021-09-16 14:15:00,25.23,25.26,25.21,25.21,42809.0,25.23,25.26,25.21,25.21,42809.0
2021-09-16 14:20:00,25.21,25.26,25.21,25.26,37359.0,25.21,25.26,25.21,25.26,37359.0
2021-09-16 14:25:00,25.26,25.33,25.25,25.32,93143.0,25.26,25.33,25.25,25.32,93143.0
2021-09-16 14:30:00,25.32,25.37,25.32,25.37,55298.0,25.32,25.37,25.32,25.37,55298.0
2021-09-16 14:35:00,25.36,25.36,25.3,25.32,53123.0,25.36,25.36,25.3,25.32,53123.0
2021-09-16 14:40:00,25.32,25.32,25.27,25.3,103739.0,25.32,25.32,25.27,25.3,103739.0
2021-09-16 14:45:00,25.3,25.34,25.3,25.32,41610.0,25.3,25.34,25.3,25.32,41610.0
2021-09-16 14:50:00,25.32,25.36,25.28,25.36,44949.0,25.32,25.36,25.28,25.36,44949.0
2021-09-16 14:55:00,25.36,25.38,25.35,25.36,53243.0,25.36,25.38,25.35,25.36,53243.0
2021-09-16 15:00:00,25.36,25.38,25.32,25.33,51142.0,25.36,25.38,25.32,25.33,51142.0
2021-09-16 15:05:00,25.33,25.39,25.32,25.35,65710.0,25.33,25.39,25.32,25.35,65710.0
2021-09-16 15:10:00,25.35,25.36,25.3,25.31,54409.0,25.35,25.36,25.3,25.31,54409.0
2021-09-16 15:15:00,25.31,25.32,25.24,25.27,121794.0,25.31,25.32,25.24,25.27,121794.0
2021-09-16 15:20:00,25.28,25.3,25.26,25.26,64382.0,25.28,25.3,25.26,25.26,64382.0
2021-09-16 15:25:00,25.26,25.26,25.2,25.2,53161.0,25.26,25.26,25.2,25.2,53161.0
2021-09-16 15:30:00,25.21,25.25,25.19,25.21,66791.0,25.21,25.25,25.19,25.21,66791.0
2021-09-16 15:35:00,25.21,25.21,25.14,25.17,105925.0,25.21,25.21,25.14,25.17,105925.0
2021-09-16 15:40:00,25.17,25.17,25.12,25.13,98456.0,25.17,25.17,25.12,25.13,98456.0
2021-09-16 15:45:00,25.13,25.16,25.1,25.1,80532.0,25.13,25.16,25.1,25.1,80532.0
2021-09-16 15:50:00,25.11,25.12,25.08,25.1,139835.0,25.11,25.12,25.08,25.1,139835.0
2021-09-16 15:55:00,25.1,25.1,25.05,25.05,274042.0,25.1,25.1,25.05,25.05,274042.0
2021-09-17 09:30:00,25.16,25.57,25.15,25.45,698127.0,25.16,25.57,25.15,25.45,698127.0
2021-09-17 09:35:00,25.45,25.58,25.38,25.58,305096.0,25.45,25.58,25.38,25.58,305096.0
2021-09-17 09:40:00,25.58,25.72,25.56,25.6,305852.0,25.58,25.72,25.56,25.6,305852.0
2021-09-17 09:45:00,25.61,25.77,25.61,25.69,224483.0,25.61,25.77,25.61,25.69,224483.0
2021-09-17 09:50:00,25.7,25.92,25.68,25.77,335882.0,25.7,25.92,25.68,25.77,335882.0
2021-09-17 09:55:00,25.78,25.79,25.63,25.67,222932.0,25.78,25.79,25.63,25.67,222932.0
2021-09-17 10:00:00,25.67,25.81,25.62,25.74,191462.0,25.67,25.81,25.62,25.74,191462.0
2021-09-17 10:05:00,25.73,25.73,25.6,25.64,134882.0,25.73,25.73,25.6,25.64,134882.0
2021-09-17 10:10:00,25.65,25.86,25.62,25.75,261416.0,25.65,25.86,25.62,25.75,261416.0
2021-09-17 10:15:00,25.74,25.78,25.69,25.77,152918.0,25.74,25.78,25.69,25.77,152918.0
2021-09-17 10:20:00,25.77,25.84,25.74,25.77,93569.0,25.77,25.84,25.74,25.77,93569.0
2021-09-17 10:25:00,25.76,25.78,25.68,25.69,135383.0,25.76,25.78,25.68,25.69,135383.0
2021-09-17 10:30:00,25.69,25.7,25.6,25.64,158961.0,25.69,25.7,25.6,25.64,158961.0
2021-09-17 10:35:00,25.63,25.7,25.58,25.63,126691.0,25.63,25.7,25.58,25.63,126691.0
2021-09-17 10:40:00,25.63,25.67,25.53,25.53,104437.0,25.63,25.67,25.53,25.53,104437.0
2021-09-17 10:45:00,25.54,25.64,25.51,25.61,119596.0,25.54,25.64,25.51,25.61,119596.0
2021-09-17 10:50:00,25.62,25.62,25.54,25.57,82835.0,25.62,25.62,25.54,25.57,82835.0
2021-09-17 10:55:00,25.56,25.57,25.47,25.51,110070.0,25.56,25.57,25.47,25.51,110070.0
2021-09-17 11:00:00,25.51,25.53,25.45,25.47,83320.0,25.51,25.53,25.45,25.47,83320.0
2021-09-17 11:05:00,25.47,25.53,25.45,25.47,95983.0,25.47,25.53,25.45,25.47,95983.0
2021-09-17 11:10:00,25.48,25.52,25.4,25.51,135616.0,25.48,25.52,25.4,25.51,135616.0
2021-09-17 11:15:00,25.51,25.76,25.5,25.76,156773.0,25.51,25.76,25.5,25.76,156773.0
2021-09-17 11:20:00,25.75,25.77,25.7,25.71,134658.0,25.75,25.77,25.7,25.71,134658.0
2021-09-17 11:25:00,25.71,25.72,25.64,25.67,121433.0,25.71,25.72,25.64,25.67,121433.0
2021-09-17 11:30:00,25.66,25.67,25.55,25.58,108365.0,25.66,25.67,25.55,25.58,108365.0
2021-09-17 11:35:00,25.58,25.63,25.55,25.6,59643.0,25.58,25.63,25.55,25.6,59643.0
2021-09-17 11:40:00,25.59,25.62,25.48,25.49,69232.0,25.59,25.62,25.48,25.49,69232.0
2021-09-17 11:45:00,25.48,25.53,25.46,25.52,80672.0,25.48,25.53,25.46,25.52,80672.0
2021-09-17 11:50:00,25.52,25.53,25.45,25.45,69652.0,25.52,25.53,25.45,25.45,69652.0
2021-09-17 11:55:00,25.45,25.53,25.45,25.49,39765.0,25.45,25.53,25.45,25.49,39765.0
2021-09-17 12:00:00,25.48,25.53,25.45,25.52,66783.0,25.48,25.53,25.45,25.52,66783.0
2021-09-17 12:05:00,25.52,25.55,25.5,25.52,39775.0,25.52,25.55,25.5,25.52,39775.0
2021-09-17 12:10:00,25.52,25.56,25.51,25.52,42892.0,25.52,25.56,25.51,25.52,42892.0
2021-09-17 12:15:00,25.52,25.59,25.51,25.55,93046.0,25.52,25.59,25.51,25.55,93046.0
2021-09-17 12:20:00,25.55,25.59,25.54,25.58,45461.0,25.55,25.59,25.54,25.58,45461.0
2021-09-17 12:25:00,25.58,25.59,25.51,25.52,58247.0,25.58,25.59,25.51,25.52,58247.0
2021-09-17 12:30:00,25.52,25.56,25.51,25.55,47995.0,25.52,25.56,25.51,25.55,47995.0
2021-09-17 12:35:00,25.56,25.66,25.55,25.64,88999.0,25.56,25.66,25.55,25.64,88999.0
2021-09-17 12:40:00,25.65,25.7,25.62,25.7,109018.0,25.65,25.7,25.62,25.7,109018.0
2021-09-17 12:45:00,25.69,25.71,25.66,25.67,83589.0,25.69,25.71,25.66,25.67,83589.0
2021-09-17 12:50:00,25.67,25.71,25.63,25.64,54880.0,25.67,25.71,25.63,25.64,54880.0
2021-09-17 12:55:00,25.64,25.66,25.59,25.61,50508.0,25.64,25.66,25.59,25.61,50508.0
2021-09-17 13:00:00,25.61,25.63,25.55,25.58,60826.0,25.61,25.63,25.55,25.58,60826.0
2021-09-17 13:05:00,25.58,25.61,25.56,25.59,31793.0,25.58,25.61,25.56,25.59,31793.0
2021-09-17 13:10:00,25.59,25.6,25.55,25.58,54775.0,25.59,25.6,25.55,25.58,54775.0
2021-09-17 13:15:00,25.57,25.61,25.53,25.54,52637.0,25.57,25.61,25.53,25.54,52637.0
2021-09-17 13:20:00,25.54,25.56,25.52,25.54,33009.0,25.54,25.56,25.52,25.54,33009.0
2021-09-17 13:25:00,25.54,25.55,25.52,25.54,31846.0,25.54,25.55,25.52,25.54,31846.0
2021-09-17 13:30:00,25.54,25.54,25.47,25.53,72675.0,25.54,25.54,25.47,25.53,72675.0
2021-09-17 13:35:00,25.53,25.58,25.51,25.51,50664.0,25.53,25.58,25.51,25.51,50664.0
2021-09-17 13:40:00,25.51,25.53,25.47,25.49,51597.0,25.51,25.53,25.47,25.49,51597.0
2021-09-17 13:45:00,25.49,25.5,25.41,25.43,99399.0,25.49,25.5,25.41,25.43,99399.0
2021-09-17 13:50:00,25.42,25.43,25.38,25.41,93137.0,25.42,25.43,25.38,25.41,93137.0
2021-09-17 13:55:00,25.41,25.45,25.4,25.45,42258.0,25.41,25.45,25.4,25.45,42258.0
2021-09-17 14:00:00,25.44,25.51,25.43,25.49,54908.0,25.44,25.51,25.43,25.49,54908.0
2021-09-17 14:05:00,25.48,25.51,25.42,25.5,62750.0,25.48,25.51,25.42,25.5,62750.0
2021-09-17 14:10:00,25.5,25.51,25.39,25.39,55467.0,25.5,25.51,25.39,25.39,55467.0
2021-09-17 14:15:00,25.39,25.39,25.32,25.33,98049.0,25.39,25.39,25.32,25.33,98049.0
2021-09-17 14:20:00,25.33,25.39,25.32,25.37,48802.0,25.33,25.39,25.32,25.37,48802.0
2021-09-17 14:25:00,25.36,25.39,25.34,25.36,61492.0,25.36,25.39,25.34,25.36,61492.0
2021-09-17 14:30:00,25.35,25.38,25.32,25.33,54476.0,25.35,25.38,25.32,25.33,54476.0
2021-09-17 14:35:00,25.33,25.33,25.28,25.31,62797.0,25.33,25.33,25.28,25.31,62797.0
2021-09-17 14:40:00,25.31,25.44,25.3,25.44,106144.0,25.31,25.44,25.3,25.44,106144.0
2021-09-17 14:45:00,25.43,25.45,25.39,25.44,74070.0,25.43,25.45,25.39,25.44,74070.0
2021-09-17 14:50:00,25.44,25.45,25.41,25.41,56867.0,25.44,25.45,25.41,25.41,56867.0
2021-09-17 14:55:00,25.41,25.48,25.41,25.43,47500.0,25.41,25.48,25.41,25.43,47500.0
2021-09-17 15:00:00,25.43,25.49,25.43,25.47,85109.0,25.43,25.49,25.43,25.47,85109.0
2021-09-17 15:05:00,25.48,25.5,25.42,25.45,49396.0,25.48,25.5,25.42,25.45,49396.0
2021-09-17 15:10:00,25.44,25.46,25.41,25.43,77199.0,25.44,25.46,25.41,25.43,77199.0
2021-09-17 15:15:00,25.43,25.53,25.42,25.53,75789.0,25.43,25.53,25.42,25.53,75789.0
2021-09-17 15:20:00,25.53,25.56,25.51,25.56,101506.0,25.53,25.56,25.51,25.56,101506.0
2021-09-17 15:25:00,25.55,25.56,25.47,25.49,122398.0,25.55,25.56,25.47,25.49,122398.0
2021-09-17 15:30:00,25.48,25.57,25.48,25.55,98341.0,25.48,25.57,25.48,25.55,98341.0
2021-09-17 15:35:00,25.55,25.63,25.52,25.61,272816.0,25.55,25.63,25.52,25.61,272816.0
2021-09-17 15:40:00,25.62,25.66,25.58,25.66,218959.0,25.62,25.66,25.58,25.66,218959.0
2021-09-17 15:45:00,25.66,25.66,25.54,25.55,275153.0,25.66,25.66,25.54,25.55,275153.0
2021-09-17 15:50:00,25.55,25.64,25.55,25.59,396937.0,25.55,25.64,25.55,25.59,396937.0
2021-09-17 15:55:00,25.59,25.63,25.56,25.61,800234.0,25.59,25.63,25.56,25.61,800234.0
2021-09-20 09:30:00,25.01,25.22,24.66,24.78,746073.0,25.01,25.22,24.66,24.78,746073.0
2021-09-20 09:35:00,24.77,24.8,24.47,24.64,689553.0,24.77,24.8,24.47,24.64,689553.0
2021-09-20 09:40:00,24.64,25.0,24.59,24.97,397985.0,24.64,25.0,24.59,24.97,397985.0
2021-09-20 09:45:00,24.95,25.24,24.95,25.22,499154.0,24.95,25.24,24.95,25.22,499154.0
2021-09-20 09:50:00,25.22,25.25,24.9,25.02,299082.0,25.22,25.25,24.9,25.02,299082.0
2021-09-20 09:55:00,25.03,25.13,24.86,24.89,236720.0,25.03,25.13,24.86,24.89,236720.0
2021-09-20 10:00:00,24.9,24.95,24.78,24.9,292270.0,24.9,24.95,24.78,24.9,292270.0
2021-09-20 10:05:00,24.9,25.12,24.82,24.97,223489.0,24.9,25.12,24.82,24.97,223489.0
2021-09-20 10:10:00,24.98,25.09,24.95,25.04,146564.0,24.98,25.09,24.95,25.04,146564.0
2021-09-20 10:15:00,25.05,25.06,24.88,24.97,158738.0,25.05,25.06,24.88,24.97,158738.0
2021-09-20 10:20:00,24.97,24.97,24.71,24.73,275525.0,24.97,24.97,24.71,24.73,275525.0
2021-09-20 10:25:00,24.73,24.81,24.65,24.71,207251.0,24.73,24.81,24.65,24.71,207251.0
2021-09-20 10:30:00,24.71,24.77,24.64,24.73,186080.0,24.71,24.77,24.64,24.73,186080.0
2021-09-20 10:35:00,24.73,24.89,24.71,24.86,182345.0,24.73,24.89,24.71,24.86,182345.0
2021-09-20 10:40:00,24.86,24.95,24.74,24.94,155765.0,24.86,24.95,24.74,24.94,155765.0
2021-09-20 10:45:00,24.93,25.02,24.81,24.99,214619.0,24.93,25.02,24.81,24.99,214619.0
2021-09-20 10:50:00,24.98,25.04,24.94,25.03,110482.0,24.98,25.04,24.94,25.03,110482.0
2021-09-20 10:55:00,25.02,25.06,24.99,25.04,145624.0,25.02,25.06,24.99,25.04,145624.0
2021-09-20 11:00:00,25.02,25.06,24.94,25.05,136096.0,25.02,25.06,24.94,25.05,136096.0
2021-09-20 11:05:00,25.05,25.2,25.04,25.18,243969.0,25.05,25.2,25.04,25.18,243969.0
2021-09-20 11:10:00,25.17,25.2,25.11,25.15,154159.0,25.17,25.2,25.11,25.15,154159.0
2021-09-20 11:15:00,25.14,25.15,25.0,25.03,135614.0,25.14,25.15,25.0,25.03,135614.0
2021-09-20 11:20:00,25.02,25.05,24.97,24.98,102034.0,25.02,25.05,24.97,24.98,102034.0
2021-09-20 11:25:00,24.97,25.03,24.97,25.03,93940.0,24.97,25.03,24.97,25.03,93940.0
2021-09-20 11:30:00,25.03,25.04,24.9,24.94,117537.0,25.03,25.04,24.9,24.94,117537.0
2021-09-20 11:35:00,24.95,24.99,24.91,24.97,48859.0,24.95,24.99,24.91,24.97,48859.0
2021-09-20 11:40:00,24.97,24.98,24.89,24.91,65792.0,24.97,24.98,24.89,24.91,65792.0
2021-09-20 11:45:00,24.91,24.97,24.89,24.96,72453.0,24.91,24.97,24.89,24.96,72453.0
2021-09-20 11:50:00,24.96,24.98,24.92,24.95,60980.0,24.96,24.98,24.92,24.95,60980.0
2021-09-20 11:55:00,24.95,24.99,24.91,24.93,53176.0,24.95,24.99,24.91,24.93,53176.0
2021-09-20 12:00:00,24.93,24.97,24.86,24.88,49281.0,24.93,24.97,24.86,24.88,49281.0
2021-09-20 12:05:00,24.87,24.88,24.79,24.81,66072.0,24.87,24.88,24.79,24.81,66072.0
2021-09-20 12:10:00,24.8,24.84,24.78,24.84,143338.0,24.8,24.84,24.78,24.84,143338.0
2021-09-20 12:15:00,24.84,24.86,24.81,24.82,67076.0,24.84,24.86,24.81,24.82,67076.0
2021-09-20 12:20:00,24.82,24.83,24.68,24.7,166999.0,24.82,24.83,24.68,24.7,166999.0
2021-09-20 12:25:00,24.7,24.73,24.67,24.71,168822.0,24.7,24.73,24.67,24.71,168822.0
2021-09-20 12:30:00,24.71,24.75,24.66,24.71,97008.0,24.71,24.75,24.66,24.71,97008.0
2021-09-20 12:35:00,24.7,24.75,24.67,24.73,82017.0,24.7,24.75,24.67,24.73,82017.0
2021-09-20 12:40:00,24.72,24.72,24.63,24.68,82033.0,24.72,24.72,24.63,24.68,82033.0
2021-09-20 12:45:00,24.67,24.7,24.62,24.64,71334.0,24.67,24.7,24.62,24.64,71334.0
2021-09-20 12:50:00,24.63,24.66,24.59,24.63,89421.0,24.63,24.66,24.59,24.63,89421.0
2021-09-20 12:55:00,24.62,24.63,24.57,24.58,48778.0,24.62,24.63,24.57,24.58,48778.0
2021-09-20 13:00:00,24.58,24.63,24.56,24.58,98659.0,24.58,24.63,24.56,24.58,98659.0
2021-09-20 13:05:00,24.59,24.65,24.56,24.65,87976.0,24.59,24.65,24.56,24.65,87976.0
2021-09-20 13:10:00,24.66,24.7,24.62,24.64,96598.0,24.66,24.7,24.62,24.64,96598.0
2021-09-20 13:15:00,24.64,24.75,24.63,24.75,105569.0,24.64,24.75,24.63,24.75,105569.0
2021-09-20 13:20:00,24.75,24.77,24.67,24.7,158352.0,24.75,24.77,24.67,24.7,158352.0
2021-09-20 13:25:00,24.7,24.77,24.69,24.77,66386.0,24.7,24.77,24.69,24.77,66386.0
2021-09-20 13:30:00,24.76,24.79,24.72,24.73,87714.0,24.76,24.79,24.72,24.73,87714.0
2021-09-20 13:35:00,24.74,24.77,24.7,24.77,37800.0,24.74,24.77,24.7,24.77,37800.0
2021-09-20 13:40:00,24.78,24.8,24.69,24.71,63726.0,24.78,24.8,24.69,24.71,63726.0
2021-09-20 13:45:00,24.71,24.79,24.69,24.77,71612.0,24.71,24.79,24.69,24.77,71612.0
2021-09-20 13:50:00,24.77,24.8,24.75,24.77,70309.0,24.77,24.8,24.75,24.77,70309.0
2021-09-20 13:55:00,24.77,24.78,24.72,24.77,79470.0,24.77,24.78,24.72,24.77,79470.0
2021-09-20 14:00:00,24.77,24.81,24.71,24.75,113978.0,24.77,24.81,24.71,24.75,113978.0
2021-09-20 14:05:00,24.75,24.75,24.61,24.62,72632.0,24.75,24.75,24.61,24.62,72632.0
2021-09-20 14:10:00,24.63,24.65,24.6,24.61,63334.0,24.63,24.65,24.6,24.61,63334.0
2021-09-20 14:15:00,24.61,24.66,24.59,24.63,90703.0,24.61,24.66,24.59,24.63,90703.0
2021-09-20 14:20:00,24.62,24.63,24.52,24.53,118039.0,24.62,24.63,24.52,24.53,118039.0
2021-09-20 14:25:00,24.52,24.58,24.52,24.57,84363.0,24.52,24.58,24.52,24.57,84363.0
2021-09-20 14:30:00,24.56,24.59,24.52,24.54,101716.0,24.56,24.59,24.52,24.54,101716.0
2021-09-20 14:35:00,24.53,24.56,24.47,24.54,228615.0,24.53,24.56,24.47,24.54,228615.0
2021-09-20 14:40:00,24.54,24.63,24.53,24.57,121416.0,24.54,24.63,24.53,24.57,121416.0
2021-09-20 14:45:00,24.57,24.7,24.55,24.63,99071.0,24.57,24.7,24.55,24.63,99071.0
2021-09-20 14:50:00,24.64,24.68,24.6,24.61,103451.0,24.64,24.68,24.6,24.61,103451.0
2021-09-20 14:55:00,24.6,24.73,24.57,24.64,143466.0,24.6,24.73,24.57,24.64,143466.0
2021-09-20 15:00:00,24.64,24.74,24.63,24.71,96821.0,24.64,24.74,24.63,24.71,96821.0
2021-09-20 15:05:00,24.71,24.72,24.62,24.68,90627.0,24.71,24.72,24.62,24.68,90627.0
2021-09-20 15:10:00,24.68,24.72,24.61,24.62,84821.0,24.68,24.72,24.61,24.62,84821.0
2021-09-20 15:15:00,24.61,24.66,24.56,24.58,83105.0,24.61,24.66,24.56,24.58,83105.0
2021-09-20 15:20:00,24.58,24.71,24.58,24.71,108816.0,24.58,24.71,24.58,24.71,108816.0
2021-09-20 15:25:00,24.71,24.79,24.68,24.79,89198.0,24.71,24.79,24.68,24.79,89198.0
2021-09-20 15:30:00,24.78,24.85,24.74,24.85,170067.0,24.78,24.85,24.74,24.85,170067.0
2021-09-20 15:35:00,24.85,24.98,24.84,24.96,238717.0,24.85,24.98,24.84,24.96,238717.0
2021-09-20 15:40:00,24.95,25.01,24.94,24.95,221829.0,24.95,25.01,24.94,24.95,221829.0
2021-09-20 15:45:00,24.95,25.04,24.94,24.98,203167.0,24.95,25.04,24.94,24.98,203167.0
2021-09-20 15:50:00,24.98,25.09,24.98,25.06,274174.0,24.98,25.09,24.98,25.06,274174.0
2021-09-20 15:55:00,25.06,25.13,25.06,25.1,463366.0,25.06,25.13,25.06,25.1,463366.0
2021-09-21 09:30:00,25.35,25.57,25.29,25.52,561064.0,25.35,25.57,25.29,25.52,561064.0
2021-09-21 09:35:00,25.52,25.65,25.5,25.64,399858.0,25.52,25.65,25.5,25.64,399858.0
2021-09-21 09:40:00,25.65,25.69,25.35,25.38,290506.0,25.65,25.69,25.35,25.38,290506.0
2021-09-21 09:45:00,25.39,25.58,25.33,25.55,264101.0,25.39,25.58,25.33,25.55,264101.0
2021-09-21 09:50:00,25.55,25.56,25.28,25.3,206191.0,25.55,25.56,25.28,25.3,206191.0
2021-09-21 09:55:00,25.3,25.32,25.07,25.16,296831.0,25.3,25.32,25.07,25.16,296831.0
2021-09-21 10:00:00,25.18,25.18,25.02,25.09,227847.0,25.18,25.18,25.02,25.09,227847.0
2021-09-21 10:05:00,25.07,25.1,24.91,24.93,248739.0,25.07,25.1,24.91,24.93,248739.0
2021-09-21 10:10:00,24.94,25.01,24.89,24.97,290726.0,24.94,25.01,24.89,24.97,290726.0
2021-09-21 10:15:00,24.97,24.97,24.83,24.87,184056.0,24.97,24.97,24.83,24.87,184056.0
2021-09-21 10:20:00,24.88,24.89,24.76,24.79,226959.0,24.88,24.89,24.76,24.79,226959.0
2021-09-21 10:25:00,24.8,24.96,24.76,24.94,207425.0,24.8,24.96,24.76,24.94,207425.0
2021-09-21 10:30:00,24.94,25.04,24.87,24.93,174980.0,24.94,25.04,24.87,24.93,174980.0
2021-09-21 10:35:00,24.92,25.02,24.92,24.98,163834.0,24.92,25.02,24.92,24.98,163834.0
2021-09-21 10:40:00,24.99,25.03,24.9,24.91,159494.0,24.99,25.03,24.9,24.91,159494.0
2021-09-21 10:45:00,24.9,24.92,24.81,24.82,213662.0,24.9,24.92,24.81,24.82,213662.0
2021-09-21 10:50:00,24.83,24.86,24.78,24.84,121294.0,24.83,24.86,24.78,24.84,121294.0
2021-09-21 10:55:00,24.85,24.97,24.83,24.94,290320.0,24.85,24.97,24.83,24.94,290320.0
2021-09-21 11:00:00,24.94,25.11,24.91,25.1,327093.0,24.94,25.11,24.91,25.1,327093.0
2021-09-21 11:05:00,25.1,25.12,25.05,25.09,166743.0,25.1,25.12,25.05,25.09,166743.0
2021-09-21 11:10:00,25.1,25.1,24.99,25.0,173132.0,25.1,25.1,24.99,25.0,173132.0
2021-09-21 11:15:00,24.99,25.01,24.91,24.92,106016.0,24.99,25.01,24.91,24.92,106016.0
2021-09-21 11:20:00,24.93,24.96,24.89,24.92,57511.0,24.93,24.96,24.89,24.92,57511.0
2021-09-21 11:25:00,24.9,25.0,24.9,24.93,122065.0,24.9,25.0,24.9,24.93,122065.0
2021-09-21 11:30:00,24.94,25.13,24.94,25.11,134693.0,24.94,25.13,24.94,25.11,134693.0
2021-09-21 11:35:00,25.11,25.13,25.07,25.09,152298.0,25.11,25.13,25.07,25.09,152298.0
2021-09-21 11:40:00,25.1,25.17,25.05,25.17,158565.0,25.1,25.17,25.05,25.17,158565.0
2021-09-21 11:45:00,25.18,25.2,25.14,25.17,123052.0,25.18,25.2,25.14,25.17,123052.0
2021-09-21 11:50:00,25.16,25.17,25.09,25.12,50930.0,25.16,25.17,25.09,25.12,50930.0
2021-09-21 11:55:00,25.13,25.2,25.12,25.18,55342.0,25.13,25.2,25.12,25.18,55342.0
2021-09-21 12:00:00,25.18,25.26,25.17,25.25,96746.0,25.18,25.26,25.17,25.25,96746.0
2021-09-21 12:05:00,25.26,25.27,25.23,25.25,54752.0,25.26,25.27,25.23,25.25,54752.0
2021-09-21 12:10:00,25.25,25.28,25.24,25.25,45471.0,25.25,25.28,25.24,25.25,45471.0
2021-09-21 12:15:00,25.24,25.24,25.19,25.2,54438.0,25.24,25.24,25.19,25.2,54438.0
2021-09-21 12:20:00,25.21,25.24,25.19,25.2,41542.0,25.21,25.24,25.19,25.2,41542.0
2021-09-21 12:25:00,25.19,25.24,25.19,25.24,38663.0,25.19,25.24,25.19,25.24,38663.0
2021-09-21 12:30:00,25.24,25.24,25.18,25.21,38506.0,25.24,25.24,25.18,25.21,38506.0
2021-09-21 12:35:00,25.22,25.26,25.2,25.22,46075.0,25.22,25.26,25.2,25.22,46075.0
2021-09-21 12:40:00,25.23,25.23,25.17,25.19,48337.0,25.23,25.23,25.17,25.19,48337.0
2021-09-21 12:45:00,25.19,25.19,25.09,25.12,161169.0,25.19,25.19,25.09,25.12,161169.0
2021-09-21 12:50:00,25.12,25.12,25.0,25.09,87399.0,25.12,25.12,25.0,25.09,87399.0
2021-09-21 12:55:00,25.09,25.14,25.08,25.13,50796.0,25.09,25.14,25.08,25.13,50796.0
2021-09-21 13:00:00,25.12,25.14,25.07,25.11,48414.0,25.12,25.14,25.07,25.11,48414.0
2021-09-21 13:05:00,25.12,25.19,25.08,25.14,69760.0,25.12,25.19,25.08,25.14,69760.0
2021-09-21 13:10:00,25.15,25.17,25.12,25.15,48247.0,25.15,25.17,25.12,25.15,48247.0
2021-09-21 13:15:00,25.14,25.17,25.11,25.17,31447.0,25.14,25.17,25.11,25.17,31447.0
2021-09-21 13:20:00,25.17,25.21,25.13,25.13,115024.0,25.17,25.21,25.13,25.13,115024.0
2021-09-21 13:25:00,25.13,25.19,25.09,25.15,44542.0,25.13,25.19,25.09,25.15,44542.0
2021-09-21 13:30:00,25.16,25.18,25.13,25.16,33881.0,25.16,25.18,25.13,25.16,33881.0
2021-09-21 13:35:00,25.14,25.19,25.09,25.17,85466.0,25.14,25.19,25.09,25.17,85466.0
2021-09-21 13:40:00,25.17,25.18,25.12,25.15,43479.0,25.17,25.18,25.12,25.15,43479.0
2021-09-21 13:45:00,25.16,25.17,25.11,25.15,37036.0,25.16,25.17,25.11,25.15,37036.0
2021-09-21 13:50:00,25.14,25.19,25.07,25.1,82699.0,25.14,25.19,25.07,25.1,82699.0
2021-09-21 13:55:00,25.11,25.12,25.07,25.1,31116.0,25.11,25.12,25.07,25.1,31116.0
2021-09-21 14:00:00,25.1,25.16,25.08,25.08,39816.0,25.1,25.16,25.08,25.08,39816.0
2021-09-21 14:05:00,25.08,25.11,25.06,25.08,34942.0,25.08,25.11,25.06,25.08,34942.0
2021-09-21 14:10:00,25.08,25.11,25.07,25.11,49242.0,25.08,25.11,25.07,25.11,49242.0
2021-09-21 14:15:00,25.11,25.15,25.09,25.11,68850.0,25.11,25.15,25.09,25.11,68850.0
2021-09-21 14:20:00,25.11,25.11,25.0,25.02,101076.0,25.11,25.11,25.0,25.02,101076.0
2021-09-21 14:25:00,25.01,25.03,24.97,25.01,126830.0,25.01,25.03,24.97,25.01,126830.0
2021-09-21 14:30:00,25.01,25.08,25.0,25.04,141903.0,25.01,25.08,25.0,25.04,141903.0
2021-09-21 14:35:00,25.04,25.06,25.0,25.05,50985.0,25.04,25.06,25.0,25.05,50985.0
2021-09-21 14:40:00,25.05,25.12,25.04,25.11,88106.0,25.05,25.12,25.04,25.11,88106.0
2021-09-21 14:45:00,25.12,25.13,25.07,25.09,77142.0,25.12,25.13,25.07,25.09,77142.0
2021-09-21 14:50:00,25.1,25.23,25.1,25.17,175937.0,25.1,25.23,25.1,25.17,175937.0
2021-09-21 14:55:00,25.17,25.18,25.12,25.15,37053.0,25.17,25.18,25.12,25.15,37053.0
2021-09-21 15:00:00,25.15,25.2,25.1,25.11,40880.0,25.15,25.2,25.1,25.11,40880.0
2021-09-21 15:05:00,25.11,25.17,25.11,25.16,64915.0,25.11,25.17,25.11,25.16,64915.0
2021-09-21 15:10:00,25.16,25.19,25.13,25.18,66087.0,25.16,25.19,25.13,25.18,66087.0
2021-09-21 15:15:00,25.18,25.22,25.08,25.09,66283.0,25.18,25.22,25.08,25.09,66283.0
2021-09-21 15:20:00,25.09,25.2,25.08,25.18,102953.0,25.09,25.2,25.08,25.18,102953.0
2021-09-21 15:25:00,25.18,25.2,25.16,25.18,31551.0,25.18,25.2,25.16,25.18,31551.0
2021-09-21 15:30:00,25.18,25.23,25.17,25.22,122707.0,25.18,25.23,25.17,25.22,122707.0
2021-09-21 15:35:00,25.23,25.23,25.13,25.13,84660.0,25.23,25.23,25.13,25.13,84660.0
2021-09-21 15:40:00,25.13,25.15,25.08,25.08,64030.0,25.13,25.15,25.08,25.08,64030.0
2021-09-21 15:45:00,25.08,25.09,25.02,25.04,134882.0,25.08,25.09,25.02,25.04,134882.0
2021-09-21 15:50:00,25.03,25.06,25.0,25.02,163557.0,25.03,25.06,25.0,25.02,163557.0
2021-09-21 15:55:00,25.02,25.04,24.99,25.0,263975.0,25.02,25.04,24.99,25.0,263975.0
2021-09-22 09:30:00,25.23,25.67,25.22,25.64,631557.0,25.23,25.67,25.22,25.64,631557.0
2021-09-22 09:35:00,25.64,25.79,25.54,25.74,714450.0,25.64,25.79,25.54,25.74,714450.0
2021-09-22 09:40:00,25.74,25.85,25.61,25.68,360089.0,25.74,25.85,25.61,25.68,360089.0
2021-09-22 09:45:00,25.67,25.87,25.66,25.8,381709.0,25.67,25.87,25.66,25.8,381709.0
2021-09-22 09:50:00,25.81,25.93,25.8,25.86,379223.0,25.81,25.93,25.8,25.86,379223.0
2021-09-22 09:55:00,25.85,25.97,25.84,25.91,298765.0,25.85,25.97,25.84,25.91,298765.0
2021-09-22 10:00:00,25.92,25.93,25.78,25.84,285361.0,25.92,25.93,25.78,25.84,285361.0
2021-09-22 10:05:00,25.84,25.84,25.71,25.8,158422.0,25.84,25.84,25.71,25.8,158422.0
2021-09-22 10:10:00,25.8,25.92,25.76,25.92,153636.0,25.8,25.92,25.76,25.92,153636.0
2021-09-22 10:15:00,25.91,25.92,25.85,25.88,84546.0,25.91,25.92,25.85,25.88,84546.0
2021-09-22 10:20:00,25.88,25.94,25.8,25.89,243043.0,25.88,25.94,25.8,25.89,243043.0
2021-09-22 10:25:00,25.89,25.91,25.77,25.79,181646.0,25.89,25.91,25.77,25.79,181646.0
2021-09-22 10:30:00,25.8,25.88,25.78,25.84,91606.0,25.8,25.88,25.78,25.84,91606.0
2021-09-22 10:35:00,25.83,25.91,25.81,25.89,94662.0,25.83,25.91,25.81,25.89,94662.0
2021-09-22 10:40:00,25.88,25.94,25.86,25.89,115466.0,25.88,25.94,25.86,25.89,115466.0
2021-09-22 10:45:00,25.89,25.93,25.84,25.93,106602.0,25.89,25.93,25.84,25.93,106602.0
2021-09-22 10:50:00,25.93,25.95,25.87,25.88,125978.0,25.93,25.95,25.87,25.88,125978.0
2021-09-22 10:55:00,25.88,25.93,25.87,25.91,75968.0,25.88,25.93,25.87,25.91,75968.0
2021-09-22 11:00:00,25.91,25.96,25.9,25.96,130622.0,25.91,25.96,25.9,25.96,130622.0
2021-09-22 11:05:00,25.95,25.96,25.87,25.9,71464.0,25.95,25.96,25.87,25.9,71464.0
2021-09-22 11:10:00,25.9,25.98,25.9,25.97,98803.0,25.9,25.98,25.9,25.97,98803.0
2021-09-22 11:15:00,25.98,26.01,25.96,25.99,487077.0,25.98,26.01,25.96,25.99,487077.0
2021-09-22 11:20:00,25.99,26.03,25.98,26.03,121333.0,25.99,26.03,25.98,26.03,121333.0
2021-09-22 11:25:00,26.03,26.12,26.03,26.07,229966.0,26.03,26.12,26.03,26.07,229966.0
2021-09-22 11:30:00,26.07,26.11,26.03,26.09,185338.0,26.07,26.11,26.03,26.09,185338.0
2021-09-22 11:35:00,26.09,26.15,26.08,26.13,150424.0,26.09,26.15,26.08,26.13,150424.0
2021-09-22 11:40:00,26.13,26.14,26.08,26.1,121217.0,26.13,26.14,26.08,26.1,121217.0
2021-09-22 11:45:00,26.1,26.11,26.04,26.07,84612.0,26.1,26.11,26.04,26.07,84612.0
2021-09-22 11:50:00,26.07,26.1,26.02,26.08,150729.0,26.07,26.1,26.02,26.08,150729.0
2021-09-22 11:55:00,26.07,26.08,26.02,26.03,96309.0,26.07,26.08,26.02,26.03,96309.0
2021-09-22 12:00:00,26.04,26.06,26.0,26.05,100253.0,26.04,26.06,26.0,26.05,100253.0
2021-09-22 12:05:00,26.05,26.06,26.01,26.01,79343.0,26.05,26.06,26.01,26.01,79343.0
2021-09-22 12:10:00,26.0,26.02,25.96,25.97,68355.0,26.0,26.02,25.96,25.97,68355.0
2021-09-22 12:15:00,25.98,25.99,25.93,25.98,102468.0,25.98,25.99,25.93,25.98,102468.0
2021-09-22 12:20:00,25.97,26.0,25.96,25.99,37547.0,25.97,26.0,25.96,25.99,37547.0
2021-09-22 12:25:00,25.98,26.05,25.97,26.04,86594.0,25.98,26.05,25.97,26.04,86594.0
2021-09-22 12:30:00,26.05,26.07,26.02,26.05,108557.0,26.05,26.07,26.02,26.05,108557.0
2021-09-22 12:35:00,26.05,26.08,26.04,26.05,60593.0,26.05,26.08,26.04,26.05,60593.0
2021-09-22 12:40:00,26.05,26.06,26.0,26.01,39213.0,26.05,26.06,26.0,26.01,39213.0
2021-09-22 12:45:00,26.02,26.06,26.01,26.05,50188.0,26.02,26.06,26.01,26.05,50188.0
2021-09-22 12:50:00,26.06,26.08,25.97,25.98,103511.0,26.06,26.08,25.97,25.98,103511.0
2021-09-22 12:55:00,25.98,26.03,25.97,26.02,61884.0,25.98,26.03,25.97,26.02,61884.0
2021-09-22 13:00:00,26.02,26.04,25.97,25.98,62774.0,26.02,26.04,25.97,25.98,62774.0
2021-09-22 13:05:00,25.98,26.03,25.96,26.03,88330.0,25.98,26.03,25.96,26.03,88330.0
2021-09-22 13:10:00,26.02,26.03,25.98,26.02,83699.0,26.02,26.03,25.98,26.02,83699.0
2021-09-22 13:15:00,26.02,26.07,26.01,26.05,57442.0,26.02,26.07,26.01,26.05,57442.0
2021-09-22 13:20:00,26.05,26.07,26.02,26.04,75266.0,26.05,26.07,26.02,26.04,75266.0
2021-09-22 13:25:00,26.04,26.08,26.04,26.08,53585.0,26.04,26.08,26.04,26.08,53585.0
2021-09-22 13:30:00,26.08,26.1,26.05,26.1,133746.0,26.08,26.1,26.05,26.1,133746.0
2021-09-22 13:35:00,26.1,26.14,26.08,26.11,186831.0,26.1,26.14,26.08,26.11,186831.0
2021-09-22 13:40:00,26.12,26.12,26.06,26.09,87764.0,26.12,26.12,26.06,26.09,87764.0
2021-09-22 13:45:00,26.08,26.1,26.06,26.08,75045.0,26.08,26.1,26.06,26.08,75045.0
2021-09-22 13:50:00,26.08,26.08,26.02,26.04,95241.0,26.08,26.08,26.02,26.04,95241.0
2021-09-22 13:55:00,26.04,26.08,26.01,26.05,63443.0,26.04,26.08,26.01,26.05,63443.0
2021-09-22 14:00:00,26.05,26.13,25.98,26.13,173649.0,26.05,26.13,25.98,26.13,173649.0
2021-09-22 14:05:00,26.13,26.17,26.07,26.16,137174.0,26.13,26.17,26.07,26.16,137174.0
2021-09-22 14:10:00,26.16,26.2,26.16,26.19,169697.0,26.16,26.2,26.16,26.19,169697.0
2021-09-22 14:15:00,26.2,26.26,26.16,26.17,351132.0,26.2,26.26,26.16,26.17,351132.0
2021-09-22 14:20:00,26.18,26.2,26.1,26.19,120075.0,26.18,26.2,26.1,26.19,120075.0
2021-09-22 14:25:00,26.18,26.31,26.18,26.3,187109.0,26.18,26.31,26.18,26.3,187109.0
2021-09-22 14:30:00,26.3,26.32,26.27,26.29,171510.0,26.3,26.32,26.27,26.29,171510.0
2021-09-22 14:35:00,26.28,26.32,26.18,26.22,158190.0,26.28,26.32,26.18,26.22,158190.0
2021-09-22 14:40:00,26.21,26.22,26.14,26.19,125467.0,26.21,26.22,26.14,26.19,125467.0
2021-09-22 14:45:00,26.18,26.18,26.07,26.1,197073.0,26.18,26.18,26.07,26.1,197073.0
2021-09-22 14:50:00,26.1,26.18,26.01,26.14,221892.0,26.1,26.18,26.01,26.14,221892.0
2021-09-22 14:55:00,26.14,26.15,26.04,26.12,172326.0,26.14,26.15,26.04,26.12,172326.0
2021-09-22 15:00:00,26.11,26.12,26.04,26.05,113646.0,26.11,26.12,26.04,26.05,113646.0
2021-09-22 15:05:00,26.06,26.1,26.0,26.09,109038.0,26.06,26.1,26.0,26.09,109038.0
2021-09-22 15:10:00,26.09,26.18,26.06,26.15,186367.0,26.09,26.18,26.06,26.15,186367.0
2021-09-22 15:15:00,26.15,26.21,26.14,26.2,104110.0,26.15,26.21,26.14,26.2,104110.0
2021-09-22 15:20:00,26.2,26.21,26.14,26.16,79322.0,26.2,26.21,26.14,26.16,79322.0
2021-09-22 15:25:00,26.16,26.21,26.11,26.19,83598.0,26.16,26.21,26.11,26.19,83598.0
2021-09-22 15:30:00,26.18,26.21,26.09,26.14,105952.0,26.18,26.21,26.09,26.14,105952.0
2021-09-22 15:35:00,26.13,26.18,26.12,26.14,85812.0,26.13,26.18,26.12,26.14,85812.0
2021-09-22 15:40:00,26.14,26.15,26.02,26.06,222893.0,26.14,26.15,26.02,26.06,222893.0
2021-09-22 15:45:00,26.07,26.07,26.0,26.01,164477.0,26.07,26.07,26.0,26.01,164477.0
2021-09-22 15:50:00,26.01,26.07,25.97,26.03,291100.0,26.01,26.07,25.97,26.03,291100.0
2021-09-22 15:55:00,26.03,26.04,26.0,26.01,417500.0,26.03,26.04,26.0,26.01,417500.0
2021-09-23 09:30:00,26.51,26.9,26.44,26.8,1066995.0,26.51,26.9,26.44,26.8,1066995.0
2021-09-23 09:35:00,26.79,26.95,26.72,26.85,693757.0,26.79,26.95,26.72,26.85,693757.0
2021-09-23 09:40:00,26.85,27.13,26.81,27.09,564873.0,26.85,27.13,26.81,27.09,564873.0
2021-09-23 09:45:00,27.1,27.12,27.0,27.03,364551.0,27.1,27.12,27.0,27.03,364551.0
2021-09-23 09:50:00,27.02,27.04,26.87,26.9,507231.0,27.02,27.04,26.87,26.9,507231.0
2021-09-23 09:55:00,26.9,27.09,26.9,27.05,327776.0,26.9,27.09,26.9,27.05,327776.0
2021-09-23 10:00:00,27.05,27.18,26.98,27.16,616824.0,27.05,27.18,26.98,27.16,616824.0
2021-09-23 10:05:00,27.15,27.21,27.11,27.2,365577.0,27.15,27.21,27.11,27.2,365577.0
2021-09-23 10:10:00,27.2,27.21,27.14,27.19,558588.0,27.2,27.21,27.14,27.19,558588.0
2021-09-23 10:15:00,27.19,27.31,27.15,27.28,523902.0,27.19,27.31,27.15,27.28,523902.0
2021-09-23 10:20:00,27.28,27.35,27.26,27.31,249585.0,27.28,27.35,27.26,27.31,249585.0
2021-09-23 10:25:00,27.32,27.47,27.27,27.43,365771.0,27.32,27.47,27.27,27.43,365771.0
2021-09-23 10:30:00,27.43,27.47,27.35,27.38,249344.0,27.43,27.47,27.35,27.38,249344.0
2021-09-23 10:35:00,27.37,27.44,27.33,27.35,232735.0,27.37,27.44,27.33,27.35,232735.0
2021-09-23 10:40:00,27.35,27.37,27.22,27.28,368895.0,27.35,27.37,27.22,27.28,368895.0
2021-09-23 10:45:00,27.28,27.28,27.21,27.22,301522.0,27.28,27.28,27.21,27.22,301522.0
2021-09-23 10:50:00,27.22,27.29,27.17,27.28,410172.0,27.22,27.29,27.17,27.28,410172.0
2021-09-23 10:55:00,27.29,27.35,27.27,27.33,210991.0,27.29,27.35,27.27,27.33,210991.0
2021-09-23 11:00:00,27.33,27.37,27.27,27.3,172233.0,27.33,27.37,27.27,27.3,172233.0
2021-09-23 11:05:00,27.3,27.33,27.23,27.3,250996.0,27.3,27.33,27.23,27.3,250996.0
2021-09-23 11:10:00,27.3,27.47,27.3,27.47,373850.0,27.3,27.47,27.3,27.47,373850.0
2021-09-23 11:15:00,27.46,27.59,27.46,27.57,476764.0,27.46,27.59,27.46,27.57,476764.0
2021-09-23 11:20:00,27.58,27.59,27.5,27.57,448923.0,27.58,27.59,27.5,27.57,448923.0
2021-09-23 11:25:00,27.56,27.58,27.5,27.54,193625.0,27.56,27.58,27.5,27.54,193625.0
2021-09-23 11:30:00,27.55,27.61,27.5,27.52,336455.0,27.55,27.61,27.5,27.52,336455.0
2021-09-23 11:35:00,27.52,27.59,27.51,27.53,157623.0,27.52,27.59,27.51,27.53,157623.0
2021-09-23 11:40:00,27.52,27.59,27.52,27.53,153832.0,27.52,27.59,27.52,27.53,153832.0
2021-09-23 11:45:00,27.53,27.57,27.49,27.55,203588.0,27.53,27.57,27.49,27.55,203588.0
2021-09-23 11:50:00,27.55,27.58,27.51,27.51,197222.0,27.55,27.58,27.51,27.51,197222.0
2021-09-23 11:55:00,27.51,27.56,27.49,27.55,122294.0,27.51,27.56,27.49,27.55,122294.0
2021-09-23 12:00:00,27.55,27.56,27.48,27.53,102850.0,27.55,27.56,27.48,27.53,102850.0
2021-09-23 12:05:00,27.54,27.56,27.52,27.53,55509.0,27.54,27.56,27.52,27.53,55509.0
2021-09-23 12:10:00,27.52,27.59,27.52,27.58,108842.0,27.52,27.59,27.52,27.58,108842.0
2021-09-23 12:15:00,27.59,27.61,27.58,27.59,77843.0,27.59,27.61,27.58,27.59,77843.0
2021-09-23 12:20:00,27.59,27.62,27.58,27.59,81049.0,27.59,27.62,27.58,27.59,81049.0
2021-09-23 12:25:00,27.59,27.65,27.55,27.64,129386.0,27.59,27.65,27.55,27.64,129386.0
2021-09-23 12:30:00,27.64,27.65,27.61,27.62,95789.0,27.64,27.65,27.61,27.62,95789.0
2021-09-23 12:35:00,27.62,27.65,27.59,27.6,80060.0,27.62,27.65,27.59,27.6,80060.0
2021-09-23 12:40:00,27.6,27.63,27.58,27.59,113805.0,27.6,27.63,27.58,27.59,113805.0
2021-09-23 12:45:00,27.59,27.62,27.56,27.61,105306.0,27.59,27.62,27.56,27.61,105306.0
2021-09-23 12:50:00,27.6,27.6,27.52,27.53,134798.0,27.6,27.6,27.52,27.53,134798.0
2021-09-23 12:55:00,27.54,27.55,27.46,27.49,118996.0,27.54,27.55,27.46,27.49,118996.0
2021-09-23 13:00:00,27.49,27.52,27.48,27.52,98008.0,27.49,27.52,27.48,27.52,98008.0
2021-09-23 13:05:00,27.52,27.55,27.48,27.49,77554.0,27.52,27.55,27.48,27.49,77554.0
2021-09-23 13:10:00,27.49,27.5,27.45,27.46,166479.0,27.49,27.5,27.45,27.46,166479.0
2021-09-23 13:15:00,27.46,27.51,27.45,27.49,126028.0,27.46,27.51,27.45,27.49,126028.0
2021-09-23 13:20:00,27.5,27.54,27.47,27.54,106801.0,27.5,27.54,27.47,27.54,106801.0
2021-09-23 13:25:00,27.54,27.54,27.48,27.52,126597.0,27.54,27.54,27.48,27.52,126597.0
2021-09-23 13:30:00,27.52,27.54,27.45,27.49,147062.0,27.52,27.54,27.45,27.49,147062.0
2021-09-23 13:35:00,27.49,27.49,27.41,27.44,145525.0,27.49,27.49,27.41,27.44,145525.0
2021-09-23 13:40:00,27.45,27.47,27.42,27.43,73724.0,27.45,27.47,27.42,27.43,73724.0
2021-09-23 13:45:00,27.44,27.5,27.43,27.44,104992.0,27.44,27.5,27.43,27.44,104992.0
2021-09-23 13:50:00,27.44,27.44,27.4,27.41,98283.0,27.44,27.44,27.4,27.41,98283.0
2021-09-23 13:55:00,27.4,27.41,27.33,27.35,121392.0,27.4,27.41,27.33,27.35,121392.0
2021-09-23 14:00:00,27.34,27.36,27.31,27.32,87923.0,27.34,27.36,27.31,27.32,87923.0
2021-09-23 14:05:00,27.31,27.34,27.23,27.26,145277.0,27.31,27.34,27.23,27.26,145277.0
2021-09-23 14:10:00,27.26,27.26,27.21,27.24,135437.0,27.26,27.26,27.21,27.24,135437.0
2021-09-23 14:15:00,27.24,27.33,27.24,27.32,148204.0,27.24,27.33,27.24,27.32,148204.0
2021-09-23 14:20:00,27.32,27.36,27.3,27.31,141671.0,27.32,27.36,27.3,27.31,141671.0
2021-09-23 14:25:00,27.3,27.34,27.26,27.3,152937.0,27.3,27.34,27.26,27.3,152937.0
2021-09-23 14:30:00,27.31,27.31,27.21,27.22,89775.0,27.31,27.31,27.21,27.22,89775.0
2021-09-23 14:35:00,27.22,27.26,27.21,27.23,95539.0,27.22,27.26,27.21,27.23,95539.0
2021-09-23 14:40:00,27.22,27.24,27.11,27.17,295336.0,27.22,27.24,27.11,27.17,295336.0
2021-09-23 14:45:00,27.17,27.21,27.16,27.18,95376.0,27.17,27.21,27.16,27.18,95376.0
2021-09-23 14:50:00,27.18,27.18,27.1,27.11,164991.0,27.18,27.18,27.1,27.11,164991.0
2021-09-23 14:55:00,27.11,27.12,27.06,27.08,139763.0,27.11,27.12,27.06,27.08,139763.0
2021-09-23 15:00:00,27.08,27.09,27.05,27.06,69317.0,27.08,27.09,27.05,27.06,69317.0
2021-09-23 15:05:00,27.06,27.1,27.02,27.09,150166.0,27.06,27.1,27.02,27.09,150166.0
2021-09-23 15:10:00,27.08,27.11,27.05,27.1,118314.0,27.08,27.11,27.05,27.1,118314.0
2021-09-23 15:15:00,27.09,27.14,27.08,27.13,113702.0,27.09,27.14,27.08,27.13,113702.0
2021-09-23 15:20:00,27.13,27.22,27.11,27.21,115038.0,27.13,27.22,27.11,27.21,115038.0
2021-09-23 15:25:00,27.21,27.24,27.19,27.24,119493.0,27.21,27.24,27.19,27.24,119493.0
2021-09-23 15:30:00,27.24,27.34,27.24,27.34,275456.0,27.24,27.34,27.24,27.34,275456.0
2021-09-23 15:35:00,27.34,27.37,27.33,27.36,176413.0,27.34,27.37,27.33,27.36,176413.0
2021-09-23 15:40:00,27.36,27.38,27.33,27.37,108169.0,27.36,27.38,27.33,27.37,108169.0
2021-09-23 15:45:00,27.37,27.4,27.33,27.37,236961.0,27.37,27.4,27.33,27.37,236961.0
2021-09-23 15:50:00,27.37,27.39,27.32,27.35,312520.0,27.37,27.39,27.32,27.35,312520.0
2021-09-23 15:55:00,27.35,27.36,27.28,27.29,465308.0,27.35,27.36,27.28,27.29,465308.0
2021-09-24 09:30:00,27.33,27.86,27.25,27.82,1140865.0,27.33,27.86,27.25,27.82,1140865.0
2021-09-24 09:35:00,27.82,27.84,27.58,27.64,919673.0,27.82,27.84,27.58,27.64,919673.0
2021-09-24 09:40:00,27.63,27.86,27.59,27.63,638830.0,27.63,27.86,27.59,27.63,638830.0
2021-09-24 09:45:00,27.62,27.67,27.21,27.22,543328.0,27.62,27.67,27.21,27.22,543328.0
2021-09-24 09:50:00,27.21,27.62,27.2,27.61,458013.0,27.21,27.62,27.2,27.61,458013.0
2021-09-24 09:55:00,27.61,27.7,27.57,27.61,286767.0,27.61,27.7,27.57,27.61,286767.0
2021-09-24 10:00:00,27.61,27.69,27.49,27.67,244336.0,27.61,27.69,27.49,27.67,244336.0
2021-09-24 10:05:00,27.67,27.77,27.58,27.72,190291.0,27.67,27.77,27.58,27.72,190291.0
2021-09-24 10:10:00,27.73,27.8,27.66,27.66,222142.0,27.73,27.8,27.66,27.66,222142.0
2021-09-24 10:15:00,27.66,27.85,27.66,27.83,276461.0,27.66,27.85,27.66,27.83,276461.0
2021-09-24 10:20:00,27.83,27.97,27.82,27.97,586810.0,27.83,27.97,27.82,27.97,586810.0
2021-09-24 10:25:00,27.97,28.17,27.96,28.08,688643.0,27.97,28.17,27.96,28.08,688643.0
2021-09-24 10:30:00,28.08,28.15,27.94,28.02,335218.0,28.08,28.15,27.94,28.02,335218.0
2021-09-24 10:35:00,28.02,28.23,28.01,28.12,537894.0,28.02,28.23,28.01,28.12,537894.0
2021-09-24 10:40:00,28.13,28.25,28.09,28.16,374417.0,28.13,28.25,28.09,28.16,374417.0
2021-09-24 10:45:00,28.16,28.2,28.05,28.11,210216.0,28.16,28.2,28.05,28.11,210216.0
2021-09-24 10:50:00,28.1,28.11,28.02,28.04,139171.0,28.1,28.11,28.02,28.04,139171.0
2021-09-24 10:55:00,28.03,28.13,28.02,28.05,174396.0,28.03,28.13,28.02,28.05,174396.0
2021-09-24 11:00:00,28.05,28.1,28.02,28.04,118936.0,28.05,28.1,28.02,28.04,118936.0
2021-09-24 11:05:00,28.04,28.07,27.99,28.07,322230.0,28.04,28.07,27.99,28.07,322230.0
2021-09-24 11:10:00,28.07,28.09,28.02,28.03,159541.0,28.07,28.09,28.02,28.03,159541.0
2021-09-24 11:15:00,28.04,28.09,28.02,28.03,165322.0,28.04,28.09,28.02,28.03,165322.0
2021-09-24 11:20:00,28.02,28.03,27.94,27.95,412049.0,28.02,28.03,27.94,27.95,412049.0
2021-09-24 11:25:00,27.95,27.95,27.84,27.88,329223.0,27.95,27.95,27.84,27.88,329223.0
2021-09-24 11:30:00,27.87,27.98,27.87,27.96,154237.0,27.87,27.98,27.87,27.96,154237.0
2021-09-24 11:35:00,27.96,28.0,27.91,27.95,103867.0,27.96,28.0,27.91,27.95,103867.0
2021-09-24 11:40:00,27.96,28.05,27.95,28.02,115857.0,27.96,28.05,27.95,28.02,115857.0
2021-09-24 11:45:00,28.03,28.1,28.02,28.05,140964.0,28.03,28.1,28.02,28.05,140964.0
2021-09-24 11:50:00,28.04,28.09,28.01,28.07,74983.0,28.04,28.09,28.01,28.07,74983.0
2021-09-24 11:55:00,28.06,28.13,28.05,28.13,121631.0,28.06,28.13,28.05,28.13,121631.0
2021-09-24 12:00:00,28.13,28.16,28.09,28.14,89818.0,28.13,28.16,28.09,28.14,89818.0
2021-09-24 12:05:00,28.15,28.18,28.13,28.16,93858.0,28.15,28.18,28.13,28.16,93858.0
2021-09-24 12:10:00,28.16,28.18,28.11,28.11,133140.0,28.16,28.18,28.11,28.11,133140.0
2021-09-24 12:15:00,28.12,28.18,28.11,28.18,96231.0,28.12,28.18,28.11,28.18,96231.0
2021-09-24 12:20:00,28.18,28.18,28.13,28.16,93233.0,28.18,28.18,28.13,28.16,93233.0
2021-09-24 12:25:00,28.15,28.22,28.14,28.18,144596.0,28.15,28.22,28.14,28.18,144596.0
2021-09-24 12:30:00,28.19,28.2,28.1,28.14,77668.0,28.19,28.2,28.1,28.14,77668.0
2021-09-24 12:35:00,28.14,28.14,28.06,28.09,280591.0,28.14,28.14,28.06,28.09,280591.0
2021-09-24 12:40:00,28.08,28.14,28.05,28.08,73670.0,28.08,28.14,28.05,28.08,73670.0
2021-09-24 12:45:00,28.08,28.09,28.03,28.05,1646945.0,28.08,28.09,28.03,28.05,1646945.0
2021-09-24 12:50:00,28.05,28.11,28.04,28.11,46794.0,28.05,28.11,28.04,28.11,46794.0
2021-09-24 12:55:00,28.11,28.13,28.06,28.09,67868.0,28.11,28.13,28.06,28.09,67868.0
2021-09-24 13:00:00,28.08,28.11,28.03,28.03,80770.0,28.08,28.11,28.03,28.03,80770.0
2021-09-24 13:05:00,28.04,28.08,28.0,28.02,95391.0,28.04,28.08,28.0,28.02,95391.0
2021-09-24 13:10:00,28.02,28.03,27.97,27.98,96589.0,28.02,28.03,27.97,27.98,96589.0
2021-09-24 13:15:00,27.97,28.07,27.95,28.07,1255820.0,27.97,28.07,27.95,28.07,1255820.0
2021-09-24 13:20:00,28.07,28.09,28.04,28.07,95576.0,28.07,28.09,28.04,28.07,95576.0
2021-09-24 13:25:00,28.08,28.1,28.06,28.08,57133.0,28.08,28.1,28.06,28.08,57133.0
2021-09-24 13:30:00,28.09,28.12,28.04,28.07,95606.0,28.09,28.12,28.04,28.07,95606.0
2021-09-24 13:35:00,28.06,28.09,28.04,28.05,125573.0,28.06,28.09,28.04,28.05,125573.0
2021-09-24 13:40:00,28.05,28.1,28.03,28.08,93073.0,28.05,28.1,28.03,28.08,93073.0
2021-09-24 13:45:00,28.07,28.1,28.01,28.02,91527.0,28.07,28.1,28.01,28.02,91527.0
2021-09-24 13:50:00,28.01,28.05,27.96,27.97,91130.0,28.01,28.05,27.96,27.97,91130.0
2021-09-24 13:55:00,27.96,27.98,27.94,27.95,110830.0,27.96,27.98,27.94,27.95,110830.0
2021-09-24 14:00:00,27.95,27.96,27.89,27.91,118562.0,27.95,27.96,27.89,27.91,118562.0
2021-09-24 14:05:00,27.91,27.96,27.9,27.96,102400.0,27.91,27.96,27.9,27.96,102400.0
2021-09-24 14:10:00,27.95,27.97,27.93,27.94,69933.0,27.95,27.97,27.93,27.94,69933.0
2021-09-24 14:15:00,27.94,27.95,27.88,27.9,136192.0,27.94,27.95,27.88,27.9,136192.0
2021-09-24 14:20:00,27.91,27.92,27.85,27.87,104775.0,27.91,27.92,27.85,27.87,104775.0
2021-09-24 14:25:00,27.87,27.88,27.83,27.87,56610.0,27.87,27.88,27.83,27.87,56610.0
2021-09-24 14:30:00,27.87,27.89,27.83,27.84,55998.0,27.87,27.89,27.83,27.84,55998.0
2021-09-24 14:35:00,27.85,27.91,27.84,27.91,81018.0,27.85,27.91,27.84,27.91,81018.0
2021-09-24 14:40:00,27.9,27.94,27.9,27.92,92135.0,27.9,27.94,27.9,27.92,92135.0
2021-09-24 14:45:00,27.92,27.94,27.9,27.93,62193.0,27.92,27.94,27.9,27.93,62193.0
2021-09-24 14:50:00,27.94,27.97,27.93,27.95,69564.0,27.94,27.97,27.93,27.95,69564.0
2021-09-24 14:55:00,27.95,27.98,27.93,27.97,66822.0,27.95,27.98,27.93,27.97,66822.0
2021-09-24 15:00:00,27.97,28.0,27.93,27.99,82589.0,27.97,28.0,27.93,27.99,82589.0
2021-09-24 15:05:00,27.99,27.99,27.91,27.94,42168.0,27.99,27.99,27.91,27.94,42168.0
2021-09-24 15:10:00,27.94,27.97,27.91,27.96,48354.0,27.94,27.97,27.91,27.96,48354.0
2021-09-24 15:15:00,27.97,27.98,27.94,27.96,75750.0,27.97,27.98,27.94,27.96,75750.0
2021-09-24 15:20:00,27.95,28.0,27.92,27.97,125720.0,27.95,28.0,27.92,27.97,125720.0
2021-09-24 15:25:00,27.97,28.0,27.96,28.0,63579.0,27.97,28.0,27.96,28.0,63579.0
2021-09-24 15:30:00,28.0,28.05,27.99,28.04,130884.0,28.0,28.05,27.99,28.04,130884.0
2021-09-24 15:35:00,28.04,28.1,28.02,28.1,154023.0,28.04,28.1,28.02,28.1,154023.0
2021-09-24 15:40:00,28.1,28.17,28.08,28.16,176126.0,28.1,28.17,28.08,28.16,176126.0
2021-09-24 15:45:00,28.17,28.23,28.16,28.19,573114.0,28.17,28.23,28.16,28.19,573114.0
2021-09-24 15:50:00,28.2,28.21,28.16,28.17,376110.0,28.2,28.21,28.16,28.17,376110.0
2021-09-24 15:55:00,28.17,28.18,28.09,28.1,603529.0,28.17,28.18,28.09,28.1,603529.0
2021-09-27 09:30:00,28.54,28.74,28.51,28.72,846110.0,28.54,28.74,28.51,28.72,846110.0
2021-09-27 09:35:00,28.73,29.14,28.64,29.14,1185554.0,28.73,29.14,28.64,29.14,1185554.0
2021-09-27 09:40:00,29.14,29.22,28.98,29.2,762692.0,29.14,29.22,28.98,29.2,762692.0
2021-09-27 09:45:00,29.21,29.29,29.1,29.21,588011.0,29.21,29.29,29.1,29.21,588011.0
2021-09-27 09:50:00,29.22,29.25,29.09,29.18,313241.0,29.22,29.25,29.09,29.18,313241.0
2021-09-27 09:55:00,29.17,29.34,29.14,29.3,483169.0,29.17,29.34,29.14,29.3,483169.0
2021-09-27 10:00:00,29.3,29.45,29.28,29.31,480150.0,29.3,29.45,29.28,29.31,480150.0
2021-09-27 10:05:00,29.3,29.34,29.05,29.12,630562.0,29.3,29.34,29.05,29.12,630562.0
2021-09-27 10:10:00,29.12,29.13,28.98,29.01,422225.0,29.12,29.13,28.98,29.01,422225.0
2021-09-27 10:15:00,29.01,29.05,28.81,28.83,341217.0,29.01,29.05,28.81,28.83,341217.0
2021-09-27 10:20:00,28.83,28.95,28.74,28.91,373178.0,28.83,28.95,28.74,28.91,373178.0
2021-09-27 10:25:00,28.9,28.92,28.75,28.76,262257.0,28.9,28.92,28.75,28.76,262257.0
2021-09-27 10:30:00,28.75,28.8,28.67,28.67,258148.0,28.75,28.8,28.67,28.67,258148.0
2021-09-27 10:35:00,28.68,28.75,28.66,28.67,296506.0,28.68,28.75,28.66,28.67,296506.0
2021-09-27 10:40:00,28.68,28.78,28.67,28.77,206360.0,28.68,28.78,28.67,28.77,206360.0
2021-09-27 10:45:00,28.77,28.83,28.71,28.79,155025.0,28.77,28.83,28.71,28.79,155025.0
2021-09-27 10:50:00,28.79,28.84,28.77,28.83,152148.0,28.79,28.84,28.77,28.83,152148.0
2021-09-27 10:55:00,28.83,28.89,28.79,28.87,150894.0,28.83,28.89,28.79,28.87,150894.0
2021-09-27 11:00:00,28.87,28.89,28.68,28.68,328098.0,28.87,28.89,28.68,28.68,328098.0
2021-09-27 11:05:00,28.68,28.73,28.61,28.7,228714.0,28.68,28.73,28.61,28.7,228714.0
2021-09-27 11:10:00,28.69,28.78,28.67,28.73,99555.0,28.69,28.78,28.67,28.73,99555.0
2021-09-27 11:15:00,28.73,28.74,28.67,28.68,92247.0,28.73,28.74,28.67,28.68,92247.0
2021-09-27 11:20:00,28.68,28.7,28.62,28.64,137658.0,28.68,28.7,28.62,28.64,137658.0
2021-09-27 11:25:00,28.63,28.68,28.6,28.66,115804.0,28.63,28.68,28.6,28.66,115804.0
2021-09-27 11:30:00,28.66,28.78,28.65,28.77,201945.0,28.66,28.78,28.65,28.77,201945.0
2021-09-27 11:35:00,28.76,28.76,28.61,28.65,203817.0,28.76,28.76,28.61,28.65,203817.0
2021-09-27 11:40:00,28.65,28.71,28.63,28.65,88661.0,28.65,28.71,28.63,28.65,88661.0
2021-09-27 11:45:00,28.65,28.73,28.59,28.7,263302.0,28.65,28.73,28.59,28.7,263302.0
2021-09-27 11:50:00,28.71,28.81,28.7,28.79,174807.0,28.71,28.81,28.7,28.79,174807.0
2021-09-27 11:55:00,28.8,28.87,28.79,28.85,148725.0,28.8,28.87,28.79,28.85,148725.0
2021-09-27 12:00:00,28.85,28.85,28.79,28.84,175147.0,28.85,28.85,28.79,28.84,175147.0
2021-09-27 12:05:00,28.84,28.92,28.82,28.91,147455.0,28.84,28.92,28.82,28.91,147455.0
2021-09-27 12:10:00,28.9,28.93,28.89,28.92,84965.0,28.9,28.93,28.89,28.92,84965.0
2021-09-27 12:15:00,28.91,28.95,28.88,28.93,98920.0,28.91,28.95,28.88,28.93,98920.0
2021-09-27 12:20:00,28.94,28.94,28.89,28.93,50333.0,28.94,28.94,28.89,28.93,50333.0
2021-09-27 12:25:00,28.93,28.93,28.86,28.9,81418.0,28.93,28.93,28.86,28.9,81418.0
2021-09-27 12:30:00,28.9,28.93,28.88,28.91,46216.0,28.9,28.93,28.88,28.91,46216.0
2021-09-27 12:35:00,28.92,28.92,28.88,28.91,42339.0,28.92,28.92,28.88,28.91,42339.0
2021-09-27 12:40:00,28.91,28.93,28.88,28.89,49207.0,28.91,28.93,28.88,28.89,49207.0
2021-09-27 12:45:00,28.89,28.93,28.87,28.88,75904.0,28.89,28.93,28.87,28.88,75904.0
2021-09-27 12:50:00,28.88,28.89,28.82,28.86,85352.0,28.88,28.89,28.82,28.86,85352.0
2021-09-27 12:55:00,28.86,28.87,28.8,28.8,178868.0,28.86,28.87,28.8,28.8,178868.0
2021-09-27 13:00:00,28.8,28.83,28.76,28.8,100218.0,28.8,28.83,28.76,28.8,100218.0
2021-09-27 13:05:00,28.8,28.8,28.7,28.7,80029.0,28.8,28.8,28.7,28.7,80029.0
2021-09-27 13:10:00,28.7,28.72,28.68,28.68,78073.0,28.7,28.72,28.68,28.68,78073.0
2021-09-27 13:15:00,28.69,28.76,28.68,28.74,68872.0,28.69,28.76,28.68,28.74,68872.0
2021-09-27 13:20:00,28.73,28.74,28.67,28.68,102489.0,28.73,28.74,28.67,28.68,102489.0
2021-09-27 13:25:00,28.68,28.68,28.59,28.61,150130.0,28.68,28.68,28.59,28.61,150130.0
2021-09-27 13:30:00,28.61,28.63,28.58,28.59,96306.0,28.61,28.63,28.58,28.59,96306.0
2021-09-27 13:35:00,28.58,28.65,28.55,28.64,135909.0,28.58,28.65,28.55,28.64,135909.0
2021-09-27 13:40:00,28.64,28.66,28.59,28.63,68222.0,28.64,28.66,28.59,28.63,68222.0
2021-09-27 13:45:00,28.64,28.64,28.6,28.64,49391.0,28.64,28.64,28.6,28.64,49391.0
2021-09-27 13:50:00,28.64,28.72,28.63,28.71,76445.0,28.64,28.72,28.63,28.71,76445.0
2021-09-27 13:55:00,28.71,28.77,28.7,28.77,99844.0,28.71,28.77,28.7,28.77,99844.0
2021-09-27 14:00:00,28.77,28.81,28.76,28.8,109807.0,28.77,28.81,28.76,28.8,109807.0
2021-09-27 14:05:00,28.8,28.8,28.7,28.76,95900.0,28.8,28.8,28.7,28.76,95900.0
2021-09-27 14:10:00,28.75,28.76,28.65,28.66,78523.0,28.75,28.76,28.65,28.66,78523.0
2021-09-27 14:15:00,28.66,28.66,28.61,28.64,67481.0,28.66,28.66,28.61,28.64,67481.0
2021-09-27 14:20:00,28.65,28.65,28.6,28.65,76340.0,28.65,28.65,28.6,28.65,76340.0
2021-09-27 14:25:00,28.66,28.67,28.6,28.62,74496.0,28.66,28.67,28.6,28.62,74496.0
2021-09-27 14:30:00,28.63,28.64,28.56,28.58,149626.0,28.63,28.64,28.56,28.58,149626.0
2021-09-27 14:35:00,28.57,28.66,28.55,28.64,120575.0,28.57,28.66,28.55,28.64,120575.0
2021-09-27 14:40:00,28.64,28.67,28.61,28.66,54498.0,28.64,28.67,28.61,28.66,54498.0
2021-09-27 14:45:00,28.67,28.67,28.61,28.64,129364.0,28.67,28.67,28.61,28.64,129364.0
2021-09-27 14:50:00,28.65,28.69,28.63,28.68,145308.0,28.65,28.69,28.63,28.68,145308.0
2021-09-27 14:55:00,28.69,28.72,28.67,28.69,114792.0,28.69,28.72,28.67,28.69,114792.0
2021-09-27 15:00:00,28.69,28.7,28.66,28.66,67517.0,28.69,28.7,28.66,28.66,67517.0
2021-09-27 15:05:00,28.66,28.68,28.63,28.64,114451.0,28.66,28.68,28.63,28.64,114451.0
2021-09-27 15:10:00,28.63,28.67,28.62,28.63,98245.0,28.63,28.67,28.62,28.63,98245.0
2021-09-27 15:15:00,28.62,28.66,28.58,28.61,121719.0,28.62,28.66,28.58,28.61,121719.0
2021-09-27 15:20:00,28.61,28.63,28.57,28.58,112693.0,28.61,28.63,28.57,28.58,112693.0
2021-09-27 15:25:00,28.58,28.59,28.52,28.55,100569.0,28.58,28.59,28.52,28.55,100569.0
2021-09-27 15:30:00,28.56,28.6,28.51,28.53,145928.0,28.56,28.6,28.51,28.53,145928.0
2021-09-27 15:35:00,28.52,28.52,28.42,28.44,228279.0,28.52,28.52,28.42,28.44,228279.0
2021-09-27 15:40:00,28.44,28.46,28.37,28.41,139608.0,28.44,28.46,28.37,28.41,139608.0
2021-09-27 15:45:00,28.41,28.42,28.32,28.33,208962.0,28.41,28.42,28.32,28.33,208962.0
2021-09-27 15:50:00,28.33,28.38,28.32,28.34,222913.0,28.33,28.38,28.32,28.34,222913.0
2021-09-27 15:55:00,28.33,28.36,28.29,28.34,643585.0,28.33,28.36,28.29,28.34,643585.0
2021-09-28 09:30:00,28.22,28.72,28.14,28.72,630851.0,28.22,28.72,28.14,28.72,630851.0
2021-09-28 09:35:00,28.73,28.73,28.39,28.59,403909.0,28.73,28.73,28.39,28.59,403909.0
2021-09-28 09:40:00,28.59,28.85,28.57,28.58,544825.0,28.59,28.85,28.57,28.58,544825.0
2021-09-28 09:45:00,28.58,28.63,28.25,28.38,437723.0,28.58,28.63,28.25,28.38,437723.0
2021-09-28 09:50:00,28.38,28.56,28.27,28.38,395429.0,28.38,28.56,28.27,28.38,395429.0
2021-09-28 09:55:00,28.39,28.58,28.36,28.46,267869.0,28.39,28.58,28.36,28.46,267869.0
2021-09-28 10:00:00,28.47,28.6,28.23,28.24,375876.0,28.47,28.6,28.23,28.24,375876.0
2021-09-28 10:05:00,28.24,28.44,28.18,28.27,258677.0,28.24,28.44,28.18,28.27,258677.0
2021-09-28 10:10:00,28.27,28.47,28.25,28.44,215126.0,28.27,28.47,28.25,28.44,215126.0
2021-09-28 10:15:00,28.44,28.47,28.22,28.23,146199.0,28.44,28.47,28.22,28.23,146199.0
2021-09-28 10:20:00,28.24,28.35,28.18,28.21,200972.0,28.24,28.35,28.18,28.21,200972.0
2021-09-28 10:25:00,28.21,28.25,28.01,28.08,311958.0,28.21,28.25,28.01,28.08,311958.0
2021-09-28 10:30:00,28.07,28.18,28.04,28.11,185082.0,28.07,28.18,28.04,28.11,185082.0
2021-09-28 10:35:00,28.1,28.27,27.98,28.25,239306.0,28.1,28.27,27.98,28.25,239306.0
2021-09-28 10:40:00,28.25,28.37,28.22,28.36,163944.0,28.25,28.37,28.22,28.36,163944.0
2021-09-28 10:45:00,28.35,28.38,28.2,28.21,179745.0,28.35,28.38,28.2,28.21,179745.0
2021-09-28 10:50:00,28.21,28.22,28.05,28.19,205420.0,28.21,28.22,28.05,28.19,205420.0
2021-09-28 10:55:00,28.18,28.23,28.15,28.19,128368.0,28.18,28.23,28.15,28.19,128368.0
2021-09-28 11:00:00,28.19,28.21,28.03,28.09,117732.0,28.19,28.21,28.03,28.09,117732.0
2021-09-28 11:05:00,28.07,28.16,28.04,28.05,73716.0,28.07,28.16,28.04,28.05,73716.0
2021-09-28 11:10:00,28.05,28.05,27.95,27.96,183548.0,28.05,28.05,27.95,27.96,183548.0
2021-09-28 11:15:00,27.97,28.06,27.92,28.05,81614.0,27.97,28.06,27.92,28.05,81614.0
2021-09-28 11:20:00,28.01,28.06,27.99,28.04,67074.0,28.01,28.06,27.99,28.04,67074.0
2021-09-28 11:25:00,28.04,28.1,28.02,28.07,91588.0,28.04,28.1,28.02,28.07,91588.0
2021-09-28 11:30:00,28.07,28.15,28.01,28.12,131487.0,28.07,28.15,28.01,28.12,131487.0
2021-09-28 11:35:00,28.13,28.15,28.05,28.1,79164.0,28.13,28.15,28.05,28.1,79164.0
2021-09-28 11:40:00,28.09,28.1,28.01,28.05,96118.0,28.09,28.1,28.01,28.05,96118.0
2021-09-28 11:45:00,28.05,28.12,28.05,28.09,75296.0,28.05,28.12,28.05,28.09,75296.0
2021-09-28 11:50:00,28.08,28.08,27.98,28.04,77749.0,28.08,28.08,27.98,28.04,77749.0
2021-09-28 11:55:00,28.04,28.07,27.98,28.0,62786.0,28.04,28.07,27.98,28.0,62786.0
2021-09-28 12:00:00,28.01,28.02,27.96,27.99,55996.0,28.01,28.02,27.96,27.99,55996.0
2021-09-28 12:05:00,28.0,28.0,27.91,27.95,101058.0,28.0,28.0,27.91,27.95,101058.0
2021-09-28 12:10:00,27.96,28.05,27.93,28.02,101024.0,27.96,28.05,27.93,28.02,101024.0
2021-09-28 12:15:00,28.01,28.09,28.0,28.07,105535.0,28.01,28.09,28.0,28.07,105535.0
2021-09-28 12:20:00,28.07,28.08,28.04,28.07,66154.0,28.07,28.08,28.04,28.07,66154.0
2021-09-28 12:25:00,28.07,28.13,28.04,28.09,121360.0,28.07,28.13,28.04,28.09,121360.0
2021-09-28 12:30:00,28.09,28.1,28.02,28.07,90560.0,28.09,28.1,28.02,28.07,90560.0
2021-09-28 12:35:00,28.07,28.08,27.98,28.06,93725.0,28.07,28.08,27.98,28.06,93725.0
2021-09-28 12:40:00,28.05,28.1,28.03,28.05,76245.0,28.05,28.1,28.03,28.05,76245.0
2021-09-28 12:45:00,28.06,28.06,27.97,27.98,65100.0,28.06,28.06,27.97,27.98,65100.0
2021-09-28 12:50:00,27.98,28.01,27.95,27.95,48950.0,27.98,28.01,27.95,27.95,48950.0
2021-09-28 12:55:00,27.96,27.99,27.91,27.93,72335.0,27.96,27.99,27.91,27.93,72335.0
2021-09-28 13:00:00,27.92,27.98,27.9,27.97,73813.0,27.92,27.98,27.9,27.97,73813.0
2021-09-28 13:05:00,27.97,28.04,27.89,28.03,57377.0,27.97,28.04,27.89,28.03,57377.0
2021-09-28 13:10:00,28.03,28.1,28.02,28.08,90106.0,28.03,28.1,28.02,28.08,90106.0
2021-09-28 13:15:00,28.09,28.13,28.06,28.09,87154.0,28.09,28.13,28.06,28.09,87154.0
2021-09-28 13:20:00,28.1,28.14,28.09,28.14,92642.0,28.1,28.14,28.09,28.14,92642.0
2021-09-28 13:25:00,28.14,28.2,28.03,28.06,182137.0,28.14,28.2,28.03,28.06,182137.0
2021-09-28 13:30:00,28.06,28.07,27.98,27.99,79481.0,28.06,28.07,27.98,27.99,79481.0
2021-09-28 13:35:00,27.99,28.04,27.97,28.03,53197.0,27.99,28.04,27.97,28.03,53197.0
2021-09-28 13:40:00,28.02,28.04,27.93,27.94,85895.0,28.02,28.04,27.93,27.94,85895.0
2021-09-28 13:45:00,27.94,27.95,27.89,27.93,64057.0,27.94,27.95,27.89,27.93,64057.0
2021-09-28 13:50:00,27.94,27.96,27.91,27.91,34949.0,27.94,27.96,27.91,27.91,34949.0
2021-09-28 13:55:00,27.9,27.91,27.87,27.89,71005.0,27.9,27.91,27.87,27.89,71005.0
2021-09-28 14:00:00,27.9,27.91,27.83,27.88,138426.0,27.9,27.91,27.83,27.88,138426.0
2021-09-28 14:05:00,27.89,27.9,27.85,27.88,56226.0,27.89,27.9,27.85,27.88,56226.0
2021-09-28 14:10:00,27.87,27.87,27.75,27.78,190678.0,27.87,27.87,27.75,27.78,190678.0
2021-09-28 14:15:00,27.78,27.9,27.78,27.89,113736.0,27.78,27.9,27.78,27.89,113736.0
2021-09-28 14:20:00,27.89,27.99,27.88,27.98,70769.0,27.89,27.99,27.88,27.98,70769.0
2021-09-28 14:25:00,27.98,28.04,27.93,28.02,154909.0,27.98,28.04,27.93,28.02,154909.0
2021-09-28 14:30:00,28.03,28.04,27.96,27.96,87355.0,28.03,28.04,27.96,27.96,87355.0
2021-09-28 14:35:00,27.96,28.02,27.91,27.99,77008.0,27.96,28.02,27.91,27.99,77008.0
2021-09-28 14:40:00,27.99,28.08,27.98,28.06,100182.0,27.99,28.08,27.98,28.06,100182.0
2021-09-28 14:45:00,28.06,28.15,28.05,28.11,107892.0,28.06,28.15,28.05,28.11,107892.0
2021-09-28 14:50:00,28.11,28.17,28.11,28.14,102950.0,28.11,28.17,28.11,28.14,102950.0
2021-09-28 14:55:00,28.14,28.23,28.14,28.19,105312.0,28.14,28.23,28.14,28.19,105312.0
2021-09-28 15:00:00,28.19,28.22,28.1,28.14,139723.0,28.19,28.22,28.1,28.14,139723.0
2021-09-28 15:05:00,28.14,28.27,28.12,28.23,157099.0,28.14,28.27,28.12,28.23,157099.0
2021-09-28 15:10:00,28.23,28.26,28.2,28.21,78106.0,28.23,28.26,28.2,28.21,78106.0
2021-09-28 15:15:00,28.21,28.24,28.11,28.12,79644.0,28.21,28.24,28.11,28.12,79644.0
2021-09-28 15:20:00,28.12,28.13,27.97,27.99,185738.0,28.12,28.13,27.97,27.99,185738.0
2021-09-28 15:25:00,27.99,28.01,27.96,27.97,55762.0,27.99,28.01,27.96,27.97,55762.0
2021-09-28 15:30:00,27.97,28.07,27.94,27.94,109606.0,27.97,28.07,27.94,27.94,109606.0
2021-09-28 15:35:00,27.94,28.02,27.91,27.96,92675.0,27.94,28.02,27.91,27.96,92675.0
2021-09-28 15:40:00,27.95,28.04,27.93,27.95,111803.0,27.95,28.04,27.93,27.95,111803.0
2021-09-28 15:45:00,27.95,27.99,27.91,27.92,151078.0,27.95,27.99,27.91,27.92,151078.0
2021-09-28 15:50:00,27.93,27.95,27.88,27.91,317401.0,27.93,27.95,27.88,27.91,317401.0
2021-09-28 15:55:00,27.92,27.97,27.88,27.92,409628.0,27.92,27.97,27.88,27.92,409628.0
2021-09-29 09:30:00,28.11,28.19,27.47,27.48,760317.0,28.11,28.19,27.47,27.48,760317.0
2021-09-29 09:35:00,27.48,27.68,27.35,27.55,397735.0,27.48,27.68,27.35,27.55,397735.0
2021-09-29 09:40:00,27.55,27.87,27.55,27.73,248473.0,27.55,27.87,27.55,27.73,248473.0
2021-09-29 09:45:00,27.72,27.72,27.5,27.6,184624.0,27.72,27.72,27.5,27.6,184624.0
2021-09-29 09:50:00,27.61,27.8,27.6,27.74,143592.0,27.61,27.8,27.6,27.74,143592.0
2021-09-29 09:55:00,27.76,27.85,27.66,27.79,129405.0,27.76,27.85,27.66,27.79,129405.0
2021-09-29 10:00:00,27.79,27.82,27.62,27.65,111228.0,27.79,27.82,27.62,27.65,111228.0
2021-09-29 10:05:00,27.64,27.88,27.61,27.86,170618.0,27.64,27.88,27.61,27.86,170618.0
2021-09-29 10:10:00,27.85,27.95,27.8,27.91,230887.0,27.85,27.95,27.8,27.91,230887.0
2021-09-29 10:15:00,27.93,27.97,27.88,27.96,108469.0,27.93,27.97,27.88,27.96,108469.0
2021-09-29 10:20:00,27.96,27.97,27.83,27.85,135537.0,27.96,27.97,27.83,27.85,135537.0
2021-09-29 10:25:00,27.83,27.87,27.75,27.75,71446.0,27.83,27.87,27.75,27.75,71446.0
2021-09-29 10:30:00,27.75,27.85,27.71,27.79,103812.0,27.75,27.85,27.71,27.79,103812.0
2021-09-29 10:35:00,27.8,27.84,27.74,27.79,100206.0,27.8,27.84,27.74,27.79,100206.0
2021-09-29 10:40:00,27.81,27.93,27.81,27.9,107663.0,27.81,27.93,27.81,27.9,107663.0
2021-09-29 10:45:00,27.91,27.99,27.9,27.94,119924.0,27.91,27.99,27.9,27.94,119924.0
2021-09-29 10:50:00,27.93,27.99,27.92,27.98,168069.0,27.93,27.99,27.92,27.98,168069.0
2021-09-29 10:55:00,27.99,27.99,27.87,27.92,115464.0,27.99,27.99,27.87,27.92,115464.0
2021-09-29 11:00:00,27.92,27.92,27.82,27.86,93991.0,27.92,27.92,27.82,27.86,93991.0
2021-09-29 11:05:00,27.85,27.92,27.83,27.88,44477.0,27.85,27.92,27.83,27.88,44477.0
2021-09-29 11:10:00,27.87,27.9,27.84,27.84,54729.0,27.87,27.9,27.84,27.84,54729.0
2021-09-29 11:15:00,27.84,27.86,27.75,27.77,72948.0,27.84,27.86,27.75,27.77,72948.0
2021-09-29 11:20:00,27.77,27.79,27.7,27.7,107859.0,27.77,27.79,27.7,27.7,107859.0
2021-09-29 11:25:00,27.69,27.7,27.63,27.64,140387.0,27.69,27.7,27.63,27.64,140387.0
2021-09-29 11:30:00,27.65,27.66,27.58,27.63,108198.0,27.65,27.66,27.58,27.63,108198.0
2021-09-29 11:35:00,27.63,27.66,27.51,27.51,164622.0,27.63,27.66,27.51,27.51,164622.0
2021-09-29 11:40:00,27.51,27.53,27.45,27.48,132986.0,27.51,27.53,27.45,27.48,132986.0
2021-09-29 11:45:00,27.49,27.51,27.42,27.47,104735.0,27.49,27.51,27.42,27.47,104735.0
2021-09-29 11:50:00,27.46,27.53,27.46,27.52,83701.0,27.46,27.53,27.46,27.52,83701.0
2021-09-29 11:55:00,27.53,27.61,27.51,27.6,46548.0,27.53,27.61,27.51,27.6,46548.0
2021-09-29 12:00:00,27.6,27.66,27.59,27.64,115543.0,27.6,27.66,27.59,27.64,115543.0
2021-09-29 12:05:00,27.65,27.65,27.51,27.53,113344.0,27.65,27.65,27.51,27.53,113344.0
2021-09-29 12:10:00,27.53,27.53,27.47,27.49,125392.0,27.53,27.53,27.47,27.49,125392.0
2021-09-29 12:15:00,27.5,27.5,27.45,27.5,76697.0,27.5,27.5,27.45,27.5,76697.0
2021-09-29 12:20:00,27.49,27.49,27.33,27.34,179591.0,27.49,27.49,27.33,27.34,179591.0
2021-09-29 12:25:00,27.34,27.39,27.31,27.37,132338.0,27.34,27.39,27.31,27.37,132338.0
2021-09-29 12:30:00,27.36,27.42,27.35,27.39,54124.0,27.36,27.42,27.35,27.39,54124.0
2021-09-29 12:35:00,27.39,27.39,27.29,27.32,161510.0,27.39,27.39,27.29,27.32,161510.0
2021-09-29 12:40:00,27.3,27.33,27.28,27.32,59729.0,27.3,27.33,27.28,27.32,59729.0
2021-09-29 12:45:00,27.31,27.33,27.28,27.32,42071.0,27.31,27.33,27.28,27.32,42071.0
2021-09-29 12:50:00,27.32,27.37,27.3,27.36,32124.0,27.32,27.37,27.3,27.36,32124.0
2021-09-29 12:55:00,27.36,27.4,27.35,27.36,61927.0,27.36,27.4,27.35,27.36,61927.0
2021-09-29 13:00:00,27.35,27.4,27.34,27.36,41210.0,27.35,27.4,27.34,27.36,41210.0
2021-09-29 13:05:00,27.36,27.37,27.3,27.35,54030.0,27.36,27.37,27.3,27.35,54030.0
2021-09-29 13:10:00,27.35,27.39,27.32,27.36,43751.0,27.35,27.39,27.32,27.36,43751.0
2021-09-29 13:15:00,27.37,27.46,27.35,27.45,73376.0,27.37,27.46,27.35,27.45,73376.0
2021-09-29 13:20:00,27.45,27.48,27.42,27.44,29696.0,27.45,27.48,27.42,27.44,29696.0
2021-09-29 13:25:00,27.44,27.44,27.38,27.4,35197.0,27.44,27.44,27.38,27.4,35197.0
2021-09-29 13:30:00,27.4,27.4,27.33,27.37,70286.0,27.4,27.4,27.33,27.37,70286.0
2021-09-29 13:35:00,27.36,27.37,27.31,27.31,31776.0,27.36,27.37,27.31,27.31,31776.0
2021-09-29 13:40:00,27.32,27.37,27.28,27.35,105988.0,27.32,27.37,27.28,27.35,105988.0
2021-09-29 13:45:00,27.35,27.38,27.31,27.36,20560.0,27.35,27.38,27.31,27.36,20560.0
2021-09-29 13:50:00,27.35,27.4,27.34,27.38,40536.0,27.35,27.4,27.34,27.38,40536.0
2021-09-29 13:55:00,27.37,27.43,27.36,27.42,50834.0,27.37,27.43,27.36,27.42,50834.0
2021-09-29 14:00:00,27.42,27.44,27.39,27.41,58331.0,27.42,27.44,27.39,27.41,58331.0
2021-09-29 14:05:00,27.41,27.42,27.36,27.41,28838.0,27.41,27.42,27.36,27.41,28838.0
2021-09-29 14:10:00,27.41,27.46,27.4,27.43,108441.0,27.41,27.46,27.4,27.43,108441.0
2021-09-29 14:15:00,27.43,27.46,27.42,27.42,32834.0,27.43,27.46,27.42,27.42,32834.0
2021-09-29 14:20:00,27.42,27.42,27.32,27.35,60109.0,27.42,27.42,27.32,27.35,60109.0
2021-09-29 14:25:00,27.35,27.38,27.35,27.37,43776.0,27.35,27.38,27.35,27.37,43776.0
2021-09-29 14:30:00,27.38,27.48,27.36,27.47,46602.0,27.38,27.48,27.36,27.47,46602.0
2021-09-29 14:35:00,27.48,27.48,27.41,27.41,38717.0,27.48,27.48,27.41,27.41,38717.0
2021-09-29 14:40:00,27.41,27.46,27.39,27.44,37325.0,27.41,27.46,27.39,27.44,37325.0
2021-09-29 14:45:00,27.45,27.47,27.35,27.38,61495.0,27.45,27.47,27.35,27.38,61495.0
2021-09-29 14:50:00,27.38,27.43,27.37,27.43,32940.0,27.38,27.43,27.37,27.43,32940.0
2021-09-29 14:55:00,27.44,27.44,27.39,27.39,30944.0,27.44,27.44,27.39,27.39,30944.0
2021-09-29 15:00:00,27.4,27.45,27.37,27.38,75089.0,27.4,27.45,27.37,27.38,75089.0
2021-09-29 15:05:00,27.39,27.47,27.38,27.41,68417.0,27.39,27.47,27.38,27.41,68417.0
2021-09-29 15:10:00,27.41,27.41,27.35,27.36,55161.0,27.41,27.41,27.35,27.36,55161.0
2021-09-29 15:15:00,27.36,27.41,27.32,27.39,158323.0,27.36,27.41,27.32,27.39,158323.0
2021-09-29 15:20:00,27.39,27.4,27.32,27.33,87560.0,27.39,27.4,27.32,27.33,87560.0
2021-09-29 15:25:00,27.34,27.38,27.33,27.35,73155.0,27.34,27.38,27.33,27.35,73155.0
2021-09-29 15:30:00,27.34,27.35,27.27,27.34,343724.0,27.34,27.35,27.27,27.34,343724.0
2021-09-29 15:35:00,27.33,27.4,27.33,27.39,146492.0,27.33,27.4,27.33,27.39,146492.0
2021-09-29 15:40:00,27.4,27.43,27.37,27.43,115542.0,27.4,27.43,27.37,27.43,115542.0
2021-09-29 15:45:00,27.42,27.47,27.39,27.41,171605.0,27.42,27.47,27.39,27.41,171605.0
2021-09-29 15:50:00,27.41,27.43,27.37,27.38,205596.0,27.41,27.43,27.37,27.38,205596.0
2021-09-29 15:55:00,27.37,27.38,27.3,27.35,385306.0,27.37,27.38,27.3,27.35,385306.0
2021-09-30 09:30:00,27.24,27.25,26.53,26.86,818181.0,27.24,27.25,26.53,26.86,818181.0
2021-09-30 09:35:00,26.86,26.94,26.51,26.56,386802.0,26.86,26.94,26.51,26.56,386802.0
2021-09-30 09:40:00,26.55,26.74,26.54,26.69,255050.0,26.55,26.74,26.54,26.69,255050.0
2021-09-30 09:45:00,26.7,26.85,26.64,26.75,200004.0,26.7,26.85,26.64,26.75,200004.0
2021-09-30 09:50:00,26.74,26.84,26.68,26.83,124334.0,26.74,26.84,26.68,26.83,124334.0
2021-09-30 09:55:00,26.83,26.87,26.6,26.66,230593.0,26.83,26.87,26.6,26.66,230593.0
2021-09-30 10:00:00,26.66,26.71,26.56,26.62,279118.0,26.66,26.71,26.56,26.62,279118.0
2021-09-30 10:05:00,26.61,26.69,26.55,26.67,135584.0,26.61,26.69,26.55,26.67,135584.0
2021-09-30 10:10:00,26.67,26.71,26.63,26.67,85509.0,26.67,26.71,26.63,26.67,85509.0
2021-09-30 10:15:00,26.68,26.76,26.63,26.64,118426.0,26.68,26.76,26.63,26.64,118426.0
2021-09-30 10:20:00,26.64,26.7,26.55,26.55,200009.0,26.64,26.7,26.55,26.55,200009.0
2021-09-30 10:25:00,26.55,26.59,26.52,26.53,174612.0,26.55,26.59,26.52,26.53,174612.0
2021-09-30 10:30:00,26.53,26.68,26.51,26.63,129431.0,26.53,26.68,26.51,26.63,129431.0
2021-09-30 10:35:00,26.63,26.65,26.58,26.61,101590.0,26.63,26.65,26.58,26.61,101590.0
2021-09-30 10:40:00,26.61,26.62,26.48,26.58,278467.0,26.61,26.62,26.48,26.58,278467.0
2021-09-30 10:45:00,26.58,26.6,26.51,26.57,92481.0,26.58,26.6,26.51,26.57,92481.0
2021-09-30 10:50:00,26.56,26.61,26.55,26.58,79737.0,26.56,26.61,26.55,26.58,79737.0
2021-09-30 10:55:00,26.58,26.58,26.48,26.49,99457.0,26.58,26.58,26.48,26.49,99457.0
2021-09-30 11:00:00,26.48,26.58,26.44,26.57,180410.0,26.48,26.58,26.44,26.57,180410.0
2021-09-30 11:05:00,26.58,26.7,26.56,26.67,108069.0,26.58,26.7,26.56,26.67,108069.0
2021-09-30 11:10:00,26.68,26.73,26.64,26.73,127168.0,26.68,26.73,26.64,26.73,127168.0
2021-09-30 11:15:00,26.73,26.84,26.73,26.8,233631.0,26.73,26.84,26.73,26.8,233631.0
2021-09-30 11:20:00,26.79,26.89,26.79,26.87,141577.0,26.79,26.89,26.79,26.87,141577.0
2021-09-30 11:25:00,26.87,26.88,26.83,26.85,89905.0,26.87,26.88,26.83,26.85,89905.0
2021-09-30 11:30:00,26.85,26.86,26.72,26.72,124718.0,26.85,26.86,26.72,26.72,124718.0
2021-09-30 11:35:00,26.73,26.74,26.64,26.7,96444.0,26.73,26.74,26.64,26.7,96444.0
2021-09-30 11:40:00,26.7,26.7,26.65,26.69,67438.0,26.7,26.7,26.65,26.69,67438.0
2021-09-30 11:45:00,26.69,26.7,26.58,26.6,53568.0,26.69,26.7,26.58,26.6,53568.0
2021-09-30 11:50:00,26.6,26.63,26.57,26.61,74688.0,26.6,26.63,26.57,26.61,74688.0
2021-09-30 11:55:00,26.6,26.68,26.58,26.64,40034.0,26.6,26.68,26.58,26.64,40034.0
2021-09-30 12:00:00,26.65,26.75,26.64,26.7,97848.0,26.65,26.75,26.64,26.7,97848.0
2021-09-30 12:05:00,26.71,26.71,26.62,26.62,66562.0,26.71,26.71,26.62,26.62,66562.0
2021-09-30 12:10:00,26.63,26.65,26.57,26.62,55792.0,26.63,26.65,26.57,26.62,55792.0
2021-09-30 12:15:00,26.64,26.66,26.59,26.63,42988.0,26.64,26.66,26.59,26.63,42988.0
2021-09-30 12:20:00,26.63,26.66,26.53,26.54,86432.0,26.63,26.66,26.53,26.54,86432.0
2021-09-30 12:25:00,26.55,26.63,26.55,26.56,70786.0,26.55,26.63,26.55,26.56,70786.0
2021-09-30 12:30:00,26.55,26.6,26.52,26.59,86664.0,26.55,26.6,26.52,26.59,86664.0
2021-09-30 12:35:00,26.58,26.65,26.56,26.64,81464.0,26.58,26.65,26.56,26.64,81464.0
2021-09-30 12:40:00,26.64,26.68,26.61,26.62,41290.0,26.64,26.68,26.61,26.62,41290.0
2021-09-30 12:45:00,26.61,26.74,26.59,26.74,53363.0,26.61,26.74,26.59,26.74,53363.0
2021-09-30 12:50:00,26.74,26.75,26.67,26.7,166640.0,26.74,26.75,26.67,26.7,166640.0
2021-09-30 12:55:00,26.7,26.7,26.62,26.65,103604.0,26.7,26.7,26.62,26.65,103604.0
2021-09-30 13:00:00,26.66,26.71,26.63,26.71,50712.0,26.66,26.71,26.63,26.71,50712.0
2021-09-30 13:05:00,26.71,26.72,26.68,26.71,58596.0,26.71,26.72,26.68,26.71,58596.0
2021-09-30 13:10:00,26.71,26.77,26.71,26.77,106920.0,26.71,26.77,26.71,26.77,106920.0
2021-09-30 13:15:00,26.77,26.81,26.66,26.7,100204.0,26.77,26.81,26.66,26.7,100204.0
2021-09-30 13:20:00,26.69,26.69,26.6,26.61,48257.0,26.69,26.69,26.6,26.61,48257.0
2021-09-30 13:25:00,26.61,26.62,26.52,26.53,128395.0,26.61,26.62,26.52,26.53,128395.0
2021-09-30 13:30:00,26.52,26.53,26.44,26.49,108791.0,26.52,26.53,26.44,26.49,108791.0
2021-09-30 13:35:00,26.49,26.56,26.43,26.54,139107.0,26.49,26.56,26.43,26.54,139107.0
2021-09-30 13:40:00,26.53,26.55,26.49,26.54,65520.0,26.53,26.55,26.49,26.54,65520.0
2021-09-30 13:45:00,26.54,26.65,26.52,26.64,50997.0,26.54,26.65,26.52,26.64,50997.0
2021-09-30 13:50:00,26.65,26.68,26.62,26.67,90473.0,26.65,26.68,26.62,26.67,90473.0
2021-09-30 13:55:00,26.66,26.68,26.64,26.68,39164.0,26.66,26.68,26.64,26.68,39164.0
2021-09-30 14:00:00,26.7,26.78,26.69,26.72,81840.0,26.7,26.78,26.69,26.72,81840.0
2021-09-30 14:05:00,26.72,26.85,26.71,26.84,162722.0,26.72,26.85,26.71,26.84,162722.0
2021-09-30 14:10:00,26.85,26.87,26.8,26.84,79511.0,26.85,26.87,26.8,26.84,79511.0
2021-09-30 14:15:00,26.84,26.84,26.77,26.79,92584.0,26.84,26.84,26.77,26.79,92584.0
2021-09-30 14:20:00,26.79,26.8,26.71,26.72,61546.0,26.79,26.8,26.71,26.72,61546.0
2021-09-30 14:25:00,26.73,26.76,26.69,26.76,44201.0,26.73,26.76,26.69,26.76,44201.0
2021-09-30 14:30:00,26.76,26.88,26.75,26.87,123025.0,26.76,26.88,26.75,26.87,123025.0
2021-09-30 14:35:00,26.87,26.87,26.77,26.78,74634.0,26.87,26.87,26.77,26.78,74634.0
2021-09-30 14:40:00,26.79,26.89,26.78,26.86,99881.0,26.79,26.89,26.78,26.86,99881.0
2021-09-30 14:45:00,26.86,26.94,26.85,26.92,120576.0,26.86,26.94,26.85,26.92,120576.0
2021-09-30 14:50:00,26.91,26.97,26.86,26.87,87504.0,26.91,26.97,26.86,26.87,87504.0
2021-09-30 14:55:00,26.87,26.87,26.82,26.82,76467.0,26.87,26.87,26.82,26.82,76467.0
2021-09-30 15:00:00,26.82,26.85,26.75,26.77,107784.0,26.82,26.85,26.75,26.77,107784.0
2021-09-30 15:05:00,26.78,26.82,26.75,26.76,91114.0,26.78,26.82,26.75,26.76,91114.0
2021-09-30 15:10:00,26.76,26.85,26.75,26.83,89289.0,26.76,26.85,26.75,26.83,89289.0
2021-09-30 15:15:00,26.83,26.89,26.81,26.83,109342.0,26.83,26.89,26.81,26.83,109342.0
2021-09-30 15:20:00,26.82,26.83,26.76,26.77,69993.0,26.82,26.83,26.76,26.77,69993.0
2021-09-30 15:25:00,26.76,26.82,26.75,26.77,183329.0,26.76,26.82,26.75,26.77,183329.0
2021-09-30 15:30:00,26.76,26.87,26.74,26.85,156566.0,26.76,26.87,26.74,26.85,156566.0
2021-09-30 15:35:00,26.85,26.89,26.82,26.86,87637.0,26.85,26.89,26.82,26.86,87637.0
2021-09-30 15:40:00,26.85,26.87,26.8,26.81,107246.0,26.85,26.87,26.8,26.81,107246.0
2021-09-30 15:45:00,26.81,26.82,26.76,26.77,120306.0,26.81,26.82,26.76,26.77,120306.0
2021-09-30 15:50:00,26.77,26.79,26.71,26.76,206087.0,26.77,26.79,26.71,26.76,206087.0
2021-09-30 15:55:00,26.75,26.75,26.7,26.7,353290.0,26.75,26.75,26.7,26.7,353290.0
2021-10-01 09:30:00,27.79,28.54,27.79,28.52,1678930.0,27.79,28.54,27.79,28.52,1678930.0
2021-10-01 09:35:00,28.52,28.62,28.22,28.24,1176555.0,28.52,28.62,28.22,28.24,1176555.0
2021-10-01 09:40:00,28.26,28.48,28.22,28.33,614806.0,28.26,28.48,28.22,28.33,614806.0
2021-10-01 09:45:00,28.33,28.46,28.13,28.13,495303.0,28.33,28.46,28.13,28.13,495303.0
2021-10-01 09:50:00,28.11,28.32,28.05,28.15,366242.0,28.11,28.32,28.05,28.15,366242.0
2021-10-01 09:55:00,28.15,28.16,27.93,27.95,448087.0,28.15,28.16,27.93,27.95,448087.0
2021-10-01 10:00:00,27.95,28.43,27.91,28.28,629907.0,27.95,28.43,27.91,28.28,629907.0
2021-10-01 10:05:00,28.26,28.3,28.16,28.26,276815.0,28.26,28.3,28.16,28.26,276815.0
2021-10-01 10:10:00,28.27,28.28,28.06,28.23,316877.0,28.27,28.28,28.06,28.23,316877.0
2021-10-01 10:15:00,28.23,28.24,27.95,28.03,413973.0,28.23,28.24,27.95,28.03,413973.0
2021-10-01 10:20:00,28.05,28.06,27.87,27.88,211278.0,28.05,28.06,27.87,27.88,211278.0
2021-10-01 10:25:00,27.88,27.99,27.81,27.96,265428.0,27.88,27.99,27.81,27.96,265428.0
2021-10-01 10:30:00,27.96,28.02,27.9,27.98,256387.0,27.96,28.02,27.9,27.98,256387.0
2021-10-01 10:35:00,27.97,28.1,27.88,27.9,364958.0,27.97,28.1,27.88,27.9,364958.0
2021-10-01 10:40:00,27.9,27.96,27.85,27.86,117380.0,27.9,27.96,27.85,27.86,117380.0
2021-10-01 10:45:00,27.86,27.89,27.75,27.89,158841.0,27.86,27.89,27.75,27.89,158841.0
2021-10-01 10:50:00,27.88,27.93,27.8,27.81,102177.0,27.88,27.93,27.8,27.81,102177.0
2021-10-01 10:55:00,27.81,28.0,27.8,28.0,163486.0,27.81,28.0,27.8,28.0,163486.0
2021-10-01 11:00:00,27.99,28.07,27.99,28.0,202770.0,27.99,28.07,27.99,28.0,202770.0
2021-10-01 11:05:00,28.0,28.02,27.8,27.82,157150.0,28.0,28.02,27.8,27.82,157150.0
2021-10-01 11:10:00,27.81,27.95,27.75,27.89,217331.0,27.81,27.95,27.75,27.89,217331.0
2021-10-01 11:15:00,27.89,27.92,27.84,27.91,103992.0,27.89,27.92,27.84,27.91,103992.0
2021-10-01 11:20:00,27.92,27.97,27.86,27.95,194631.0,27.92,27.97,27.86,27.95,194631.0
2021-10-01 11:25:00,27.95,28.06,27.94,27.96,265571.0,27.95,28.06,27.94,27.96,265571.0
2021-10-01 11:30:00,27.96,28.02,27.92,27.99,180385.0,27.96,28.02,27.92,27.99,180385.0
2021-10-01 11:35:00,27.99,28.03,27.99,28.0,103121.0,27.99,28.03,27.99,28.0,103121.0
2021-10-01 11:40:00,28.0,28.15,28.0,28.15,213539.0,28.0,28.15,28.0,28.15,213539.0
2021-10-01 11:45:00,28.16,28.17,27.91,27.93,231056.0,28.16,28.17,27.91,27.93,231056.0
2021-10-01 11:50:00,27.92,27.97,27.92,27.96,110888.0,27.92,27.97,27.92,27.96,110888.0
2021-10-01 11:55:00,27.95,27.98,27.91,27.93,115456.0,27.95,27.98,27.91,27.93,115456.0
2021-10-01 12:00:00,27.94,27.94,27.85,27.89,173211.0,27.94,27.94,27.85,27.89,173211.0
2021-10-01 12:05:00,27.9,27.9,27.82,27.84,253015.0,27.9,27.9,27.82,27.84,253015.0
2021-10-01 12:10:00,27.84,27.86,27.8,27.85,208829.0,27.84,27.86,27.8,27.85,208829.0
2021-10-01 12:15:00,27.85,27.92,27.84,27.91,57201.0,27.85,27.92,27.84,27.91,57201.0
2021-10-01 12:20:00,27.92,27.96,27.91,27.96,57798.0,27.92,27.96,27.91,27.96,57798.0
2021-10-01 12:25:00,27.96,28.01,27.95,28.01,69359.0,27.96,28.01,27.95,28.01,69359.0
2021-10-01 12:30:00,28.0,28.04,27.98,28.01,63344.0,28.0,28.04,27.98,28.01,63344.0
2021-10-01 12:35:00,28.01,28.06,27.99,28.05,79265.0,28.01,28.06,27.99,28.05,79265.0
2021-10-01 12:40:00,28.05,28.08,28.01,28.01,67287.0,28.05,28.08,28.01,28.01,67287.0
2021-10-01 12:45:00,28.01,28.06,28.0,28.03,56112.0,28.01,28.06,28.0,28.03,56112.0
2021-10-01 12:50:00,28.03,28.04,27.99,28.02,47383.0,28.03,28.04,27.99,28.02,47383.0
2021-10-01 12:55:00,28.02,28.04,27.95,27.98,59273.0,28.02,28.04,27.95,27.98,59273.0
2021-10-01 13:00:00,27.98,28.0,27.91,27.96,53658.0,27.98,28.0,27.91,27.96,53658.0
2021-10-01 13:05:00,27.96,28.02,27.96,28.02,48706.0,27.96,28.02,27.96,28.02,48706.0
2021-10-01 13:10:00,28.03,28.06,28.02,28.05,69057.0,28.03,28.06,28.02,28.05,69057.0
2021-10-01 13:15:00,28.06,28.07,28.02,28.03,38719.0,28.06,28.07,28.02,28.03,38719.0
2021-10-01 13:20:00,28.03,28.09,28.03,28.07,60596.0,28.03,28.09,28.03,28.07,60596.0
2021-10-01 13:25:00,28.06,28.15,28.06,28.12,140828.0,28.06,28.15,28.06,28.12,140828.0
2021-10-01 13:30:00,28.12,28.24,28.1,28.23,233726.0,28.12,28.24,28.1,28.23,233726.0
2021-10-01 13:35:00,28.23,28.28,28.22,28.25,336316.0,28.23,28.28,28.22,28.25,336316.0
2021-10-01 13:40:00,28.26,28.26,28.17,28.22,100423.0,28.26,28.26,28.17,28.22,100423.0
2021-10-01 13:45:00,28.23,28.27,28.2,28.26,83198.0,28.23,28.27,28.2,28.26,83198.0
2021-10-01 13:50:00,28.27,28.29,28.21,28.29,216903.0,28.27,28.29,28.21,28.29,216903.0
2021-10-01 13:55:00,28.29,28.29,28.19,28.23,200481.0,28.29,28.29,28.19,28.23,200481.0
2021-10-01 14:00:00,28.24,28.29,28.23,28.25,162197.0,28.24,28.29,28.23,28.25,162197.0
2021-10-01 14:05:00,28.24,28.27,28.15,28.16,167134.0,28.24,28.27,28.15,28.16,167134.0
2021-10-01 14:10:00,28.16,28.21,28.15,28.19,93263.0,28.16,28.21,28.15,28.19,93263.0
2021-10-01 14:15:00,28.19,28.22,28.17,28.21,97143.0,28.19,28.22,28.17,28.21,97143.0
2021-10-01 14:20:00,28.2,28.28,28.2,28.27,214309.0,28.2,28.28,28.2,28.27,214309.0
2021-10-01 14:25:00,28.27,28.35,28.27,28.33,192995.0,28.27,28.35,28.27,28.33,192995.0
2021-10-01 14:30:00,28.33,28.37,28.31,28.33,126920.0,28.33,28.37,28.31,28.33,126920.0
2021-10-01 14:35:00,28.32,28.36,28.29,28.33,103872.0,28.32,28.36,28.29,28.33,103872.0
2021-10-01 14:40:00,28.33,28.37,28.27,28.28,222711.0,28.33,28.37,28.27,28.28,222711.0
2021-10-01 14:45:00,28.29,28.33,28.27,28.3,125228.0,28.29,28.33,28.27,28.3,125228.0
2021-10-01 14:50:00,28.3,28.36,28.26,28.35,172182.0,28.3,28.36,28.26,28.35,172182.0
2021-10-01 14:55:00,28.35,28.37,28.31,28.34,93362.0,28.35,28.37,28.31,28.34,93362.0
2021-10-01 15:00:00,28.34,28.38,28.32,28.37,73879.0,28.34,28.38,28.32,28.37,73879.0
2021-10-01 15:05:00,28.37,28.4,28.32,28.36,85291.0,28.37,28.4,28.32,28.36,85291.0
2021-10-01 15:10:00,28.36,28.38,28.29,28.31,99351.0,28.36,28.38,28.29,28.31,99351.0
2021-10-01 15:15:00,28.31,28.35,28.31,28.33,77426.0,28.31,28.35,28.31,28.33,77426.0
2021-10-01 15:20:00,28.34,28.4,28.33,28.37,128204.0,28.34,28.4,28.33,28.37,128204.0
2021-10-01 15:25:00,28.37,28.39,28.27,28.29,107878.0,28.37,28.39,28.27,28.29,107878.0
2021-10-01 15:30:00,28.29,28.3,28.23,28.24,146050.0,28.29,28.3,28.23,28.24,146050.0
2021-10-01 15:35:00,28.24,28.29,28.17,28.26,174105.0,28.24,28.29,28.17,28.26,174105.0
2021-10-01 15:40:00,28.26,28.35,28.25,28.35,136626.0,28.26,28.35,28.25,28.35,136626.0
2021-10-01 15:45:00,28.34,28.34,28.22,28.26,232491.0,28.34,28.34,28.22,28.26,232491.0
2021-10-01 15:50:00,28.26,28.35,28.26,28.32,285747.0,28.26,28.35,28.26,28.32,285747.0
2021-10-01 15:55:00,28.32,28.34,28.28,28.32,562578.0,28.32,28.34,28.28,28.32,562578.0
2021-10-04 09:30:00,28.36,28.42,27.83,27.83,877952.0,28.36,28.42,27.83,27.83,877952.0
2021-10-04 09:35:00,27.82,28.15,27.71,28.05,672005.0,27.82,28.15,27.71,28.05,672005.0
2021-10-04 09:40:00,28.06,28.18,27.9,28.16,389518.0,28.06,28.18,27.9,28.16,389518.0
2021-10-04 09:45:00,28.16,28.25,28.06,28.21,349686.0,28.16,28.25,28.06,28.21,349686.0
2021-10-04 09:50:00,28.21,28.53,28.05,28.48,547189.0,28.21,28.53,28.05,28.48,547189.0
2021-10-04 09:55:00,28.46,28.56,28.32,28.39,323606.0,28.46,28.56,28.32,28.39,323606.0
2021-10-04 10:00:00,28.37,28.4,28.05,28.07,309779.0,28.37,28.4,28.05,28.07,309779.0
2021-10-04 10:05:00,28.05,28.18,28.04,28.17,215531.0,28.05,28.18,28.04,28.17,215531.0
2021-10-04 10:10:00,28.17,28.19,28.0,28.1,294543.0,28.17,28.19,28.0,28.1,294543.0
2021-10-04 10:15:00,28.09,28.17,28.0,28.0,373133.0,28.09,28.17,28.0,28.0,373133.0
2021-10-04 10:20:00,28.01,28.06,27.93,28.0,342817.0,28.01,28.06,27.93,28.0,342817.0
2021-10-04 10:25:00,27.99,28.03,27.95,27.95,221467.0,27.99,28.03,27.95,27.95,221467.0
2021-10-04 10:30:00,27.96,28.06,27.94,27.94,157961.0,27.96,28.06,27.94,27.94,157961.0
2021-10-04 10:35:00,27.95,27.95,27.76,27.82,293051.0,27.95,27.95,27.76,27.82,293051.0
2021-10-04 10:40:00,27.82,27.95,27.79,27.94,166705.0,27.82,27.95,27.79,27.94,166705.0
2021-10-04 10:45:00,27.94,27.97,27.87,27.89,128799.0,27.94,27.97,27.87,27.89,128799.0
2021-10-04 10:50:00,27.88,27.89,27.71,27.74,164408.0,27.88,27.89,27.71,27.74,164408.0
2021-10-04 10:55:00,27.74,27.96,27.73,27.94,128378.0,27.74,27.96,27.73,27.94,128378.0
2021-10-04 11:00:00,27.92,27.92,27.74,27.83,140236.0,27.92,27.92,27.74,27.83,140236.0
2021-10-04 11:05:00,27.82,27.89,27.75,27.84,110920.0,27.82,27.89,27.75,27.84,110920.0
2021-10-04 11:10:00,27.84,27.93,27.82,27.88,71083.0,27.84,27.93,27.82,27.88,71083.0
2021-10-04 11:15:00,27.87,27.94,27.79,27.93,108388.0,27.87,27.94,27.79,27.93,108388.0
2021-10-04 11:20:00,27.94,27.96,27.75,27.78,96381.0,27.94,27.96,27.75,27.78,96381.0
2021-10-04 11:25:00,27.78,27.82,27.73,27.8,153886.0,27.78,27.82,27.73,27.8,153886.0
2021-10-04 11:30:00,27.8,27.87,27.75,27.82,94774.0,27.8,27.87,27.75,27.82,94774.0
2021-10-04 11:35:00,27.83,27.87,27.75,27.79,76949.0,27.83,27.87,27.75,27.79,76949.0
2021-10-04 11:40:00,27.79,27.88,27.78,27.84,90286.0,27.79,27.88,27.78,27.84,90286.0
2021-10-04 11:45:00,27.84,27.84,27.77,27.8,156317.0,27.84,27.84,27.77,27.8,156317.0
2021-10-04 11:50:00,27.8,27.88,27.76,27.88,73813.0,27.8,27.88,27.76,27.88,73813.0
2021-10-04 11:55:00,27.87,27.88,27.8,27.83,110554.0,27.87,27.88,27.8,27.83,110554.0
2021-10-04 12:00:00,27.82,27.84,27.78,27.78,71397.0,27.82,27.84,27.78,27.78,71397.0
2021-10-04 12:05:00,27.78,27.85,27.78,27.83,101311.0,27.78,27.85,27.78,27.83,101311.0
2021-10-04 12:10:00,27.82,27.84,27.8,27.83,37898.0,27.82,27.84,27.8,27.83,37898.0
2021-10-04 12:15:00,27.83,27.86,27.81,27.84,51682.0,27.83,27.86,27.81,27.84,51682.0
2021-10-04 12:20:00,27.83,27.83,27.7,27.71,105523.0,27.83,27.83,27.7,27.71,105523.0
2021-10-04 12:25:00,27.7,27.76,27.67,27.73,82293.0,27.7,27.76,27.67,27.73,82293.0
2021-10-04 12:30:00,27.73,27.78,27.71,27.75,52257.0,27.73,27.78,27.71,27.75,52257.0
2021-10-04 12:35:00,27.75,27.75,27.7,27.71,56748.0,27.75,27.75,27.7,27.71,56748.0
2021-10-04 12:40:00,27.72,27.72,27.64,27.7,57871.0,27.72,27.72,27.64,27.7,57871.0
2021-10-04 12:45:00,27.7,27.78,27.66,27.78,87334.0,27.7,27.78,27.66,27.78,87334.0
2021-10-04 12:50:00,27.78,27.8,27.73,27.77,72653.0,27.78,27.8,27.73,27.77,72653.0
2021-10-04 12:55:00,27.77,27.79,27.71,27.73,76343.0,27.77,27.79,27.71,27.73,76343.0
2021-10-04 13:00:00,27.72,27.74,27.61,27.61,76226.0,27.72,27.74,27.61,27.61,76226.0
2021-10-04 13:05:00,27.61,27.7,27.58,27.69,125002.0,27.61,27.7,27.58,27.69,125002.0
2021-10-04 13:10:00,27.69,27.71,27.66,27.71,64278.0,27.69,27.71,27.66,27.71,64278.0
2021-10-04 13:15:00,27.7,27.71,27.65,27.7,57997.0,27.7,27.71,27.65,27.7,57997.0
2021-10-04 13:20:00,27.7,27.73,27.66,27.72,44366.0,27.7,27.73,27.66,27.72,44366.0
2021-10-04 13:25:00,27.73,27.73,27.66,27.67,46045.0,27.73,27.73,27.66,27.67,46045.0
2021-10-04 13:30:00,27.68,27.76,27.65,27.74,100092.0,27.68,27.76,27.65,27.74,100092.0
2021-10-04 13:35:00,27.74,27.75,27.7,27.74,45853.0,27.74,27.75,27.7,27.74,45853.0
2021-10-04 13:40:00,27.74,27.76,27.68,27.71,63614.0,27.74,27.76,27.68,27.71,63614.0
2021-10-04 13:45:00,27.7,27.78,27.7,27.78,35259.0,27.7,27.78,27.7,27.78,35259.0
2021-10-04 13:50:00,27.78,27.78,27.69,27.71,72343.0,27.78,27.78,27.69,27.71,72343.0
2021-10-04 13:55:00,27.7,27.75,27.69,27.75,22770.0,27.7,27.75,27.69,27.75,22770.0
2021-10-04 14:00:00,27.74,27.8,27.64,27.66,79354.0,27.74,27.8,27.64,27.66,79354.0
2021-10-04 14:05:00,27.66,27.73,27.62,27.72,84955.0,27.66,27.73,27.62,27.72,84955.0
2021-10-04 14:10:00,27.72,27.75,27.54,27.59,150621.0,27.72,27.75,27.54,27.59,150621.0
2021-10-04 14:15:00,27.57,27.6,27.54,27.56,100246.0,27.57,27.6,27.54,27.56,100246.0
2021-10-04 14:20:00,27.56,27.7,27.56,27.68,70797.0,27.56,27.7,27.56,27.68,70797.0
2021-10-04 14:25:00,27.67,27.67,27.6,27.64,68844.0,27.67,27.67,27.6,27.64,68844.0
2021-10-04 14:30:00,27.64,27.67,27.6,27.62,39925.0,27.64,27.67,27.6,27.62,39925.0
2021-10-04 14:35:00,27.62,27.65,27.58,27.63,49361.0,27.62,27.65,27.58,27.63,49361.0
2021-10-04 14:40:00,27.63,27.68,27.61,27.63,37501.0,27.63,27.68,27.61,27.63,37501.0
2021-10-04 14:45:00,27.62,27.67,27.61,27.67,58734.0,27.62,27.67,27.61,27.67,58734.0
2021-10-04 14:50:00,27.67,27.69,27.59,27.63,59256.0,27.67,27.69,27.59,27.63,59256.0
2021-10-04 14:55:00,27.63,27.64,27.6,27.62,33374.0,27.63,27.64,27.6,27.62,33374.0
2021-10-04 15:00:00,27.62,27.67,27.57,27.64,76305.0,27.62,27.67,27.57,27.64,76305.0
2021-10-04 15:05:00,27.64,27.67,27.62,27.66,49998.0,27.64,27.67,27.62,27.66,49998.0
2021-10-04 15:10:00,27.65,27.65,27.56,27.57,67736.0,27.65,27.65,27.56,27.57,67736.0
2021-10-04 15:15:00,27.57,27.62,27.52,27.53,47285.0,27.57,27.62,27.52,27.53,47285.0
2021-10-04 15:20:00,27.54,27.54,27.49,27.5,113511.0,27.54,27.54,27.49,27.5,113511.0
2021-10-04 15:25:00,27.51,27.55,27.46,27.52,127626.0,27.51,27.55,27.46,27.52,127626.0
2021-10-04 15:30:00,27.52,27.59,27.51,27.53,158049.0,27.52,27.59,27.51,27.53,158049.0
2021-10-04 15:35:00,27.53,27.53,27.4,27.41,121872.0,27.53,27.53,27.4,27.41,121872.0
2021-10-04 15:40:00,27.41,27.54,27.39,27.53,228474.0,27.41,27.54,27.39,27.53,228474.0
2021-10-04 15:45:00,27.52,27.57,27.5,27.51,119785.0,27.52,27.57,27.5,27.51,119785.0
2021-10-04 15:50:00,27.5,27.5,27.41,27.46,229866.0,27.5,27.5,27.41,27.46,229866.0
2021-10-04 15:55:00,27.46,27.53,27.45,27.47,572257.0,27.46,27.53,27.45,27.47,572257.0
2021-10-05 09:30:00,27.65,27.67,27.36,27.56,635885.0,27.65,27.67,27.36,27.56,635885.0
2021-10-05 09:35:00,27.57,27.72,27.36,27.49,353102.0,27.57,27.72,27.36,27.49,353102.0
2021-10-05 09:40:00,27.52,27.58,27.44,27.46,224482.0,27.52,27.58,27.44,27.46,224482.0
2021-10-05 09:45:00,27.46,27.72,27.44,27.7,322736.0,27.46,27.72,27.44,27.7,322736.0
2021-10-05 09:50:00,27.69,27.82,27.68,27.76,334681.0,27.69,27.82,27.68,27.76,334681.0
2021-10-05 09:55:00,27.76,27.93,27.74,27.76,237692.0,27.76,27.93,27.74,27.76,237692.0
2021-10-05 10:00:00,27.78,27.86,27.75,27.78,127670.0,27.78,27.86,27.75,27.78,127670.0
2021-10-05 10:05:00,27.79,27.92,27.79,27.92,179222.0,27.79,27.92,27.79,27.92,179222.0
2021-10-05 10:10:00,27.92,28.03,27.92,27.98,237386.0,27.92,28.03,27.92,27.98,237386.0
2021-10-05 10:15:00,27.98,28.09,27.95,28.04,158116.0,27.98,28.09,27.95,28.04,158116.0
2021-10-05 10:20:00,28.04,28.13,28.04,28.12,147631.0,28.04,28.13,28.04,28.12,147631.0
2021-10-05 10:25:00,28.12,28.14,28.08,28.13,109948.0,28.12,28.14,28.08,28.13,109948.0
2021-10-05 10:30:00,28.13,28.23,28.12,28.23,210605.0,28.13,28.23,28.12,28.23,210605.0
2021-10-05 10:35:00,28.23,28.28,28.14,28.17,236668.0,28.23,28.28,28.14,28.17,236668.0
2021-10-05 10:40:00,28.16,28.31,28.15,28.27,206269.0,28.16,28.31,28.15,28.27,206269.0
2021-10-05 10:45:00,28.27,28.31,28.24,28.28,168334.0,28.27,28.31,28.24,28.28,168334.0
2021-10-05 10:50:00,28.29,28.3,28.12,28.19,109901.0,28.29,28.3,28.12,28.19,109901.0
2021-10-05 10:55:00,28.19,28.2,28.14,28.18,140092.0,28.19,28.2,28.14,28.18,140092.0
2021-10-05 11:00:00,28.18,28.24,28.12,28.12,139980.0,28.18,28.24,28.12,28.12,139980.0
2021-10-05 11:05:00,28.13,28.15,28.05,28.09,132995.0,28.13,28.15,28.05,28.09,132995.0
2021-10-05 11:10:00,28.1,28.14,28.06,28.1,116424.0,28.1,28.14,28.06,28.1,116424.0
2021-10-05 11:15:00,28.1,28.17,28.04,28.04,145548.0,28.1,28.17,28.04,28.04,145548.0
2021-10-05 11:20:00,28.05,28.08,28.0,28.01,85672.0,28.05,28.08,28.0,28.01,85672.0
2021-10-05 11:25:00,28.01,28.02,27.95,28.01,116268.0,28.01,28.02,27.95,28.01,116268.0
2021-10-05 11:30:00,28.0,28.0,27.94,27.98,84120.0,28.0,28.0,27.94,27.98,84120.0
2021-10-05 11:35:00,27.97,27.99,27.96,27.96,269544.0,27.97,27.99,27.96,27.96,269544.0
2021-10-05 11:40:00,27.96,27.97,27.83,27.85,278839.0,27.96,27.97,27.83,27.85,278839.0
2021-10-05 11:45:00,27.86,27.87,27.79,27.8,92974.0,27.86,27.87,27.79,27.8,92974.0
2021-10-05 11:50:00,27.8,27.86,27.77,27.81,121175.0,27.8,27.86,27.77,27.81,121175.0
2021-10-05 11:55:00,27.81,27.89,27.8,27.89,126336.0,27.81,27.89,27.8,27.89,126336.0
2021-10-05 12:00:00,27.89,27.9,27.84,27.88,59802.0,27.89,27.9,27.84,27.88,59802.0
2021-10-05 12:05:00,27.87,27.87,27.78,27.8,92087.0,27.87,27.87,27.78,27.8,92087.0
2021-10-05 12:10:00,27.8,27.81,27.73,27.76,106161.0,27.8,27.81,27.73,27.76,106161.0
2021-10-05 12:15:00,27.76,27.78,27.67,27.67,119267.0,27.76,27.78,27.67,27.67,119267.0
2021-10-05 12:20:00,27.67,27.68,27.55,27.57,120572.0,27.67,27.68,27.55,27.57,120572.0
2021-10-05 12:25:00,27.56,27.66,27.56,27.61,164603.0,27.56,27.66,27.56,27.61,164603.0
2021-10-05 12:30:00,27.62,27.67,27.59,27.66,141549.0,27.62,27.67,27.59,27.66,141549.0
2021-10-05 12:35:00,27.65,27.66,27.61,27.64,114597.0,27.65,27.66,27.61,27.64,114597.0
2021-10-05 12:40:00,27.64,27.7,27.64,27.66,73990.0,27.64,27.7,27.64,27.66,73990.0
2021-10-05 12:45:00,27.66,27.69,27.65,27.67,143967.0,27.66,27.69,27.65,27.67,143967.0
2021-10-05 12:50:00,27.66,27.77,27.65,27.71,146603.0,27.66,27.77,27.65,27.71,146603.0
2021-10-05 12:55:00,27.71,27.78,27.69,27.77,69349.0,27.71,27.78,27.69,27.77,69349.0
2021-10-05 13:00:00,27.77,27.77,27.69,27.7,102480.0,27.77,27.77,27.69,27.7,102480.0
2021-10-05 13:05:00,27.69,27.76,27.68,27.76,36735.0,27.69,27.76,27.68,27.76,36735.0
2021-10-05 13:10:00,27.76,27.8,27.74,27.76,62861.0,27.76,27.8,27.74,27.76,62861.0
2021-10-05 13:15:00,27.76,27.78,27.68,27.69,36673.0,27.76,27.78,27.68,27.69,36673.0
2021-10-05 13:20:00,27.7,27.73,27.69,27.72,28826.0,27.7,27.73,27.69,27.72,28826.0
2021-10-05 13:25:00,27.72,27.74,27.69,27.73,47884.0,27.72,27.74,27.69,27.73,47884.0
2021-10-05 13:30:00,27.73,27.73,27.66,27.71,82715.0,27.73,27.73,27.66,27.71,82715.0
2021-10-05 13:35:00,27.71,27.74,27.69,27.74,34580.0,27.71,27.74,27.69,27.74,34580.0
2021-10-05 13:40:00,27.74,27.79,27.74,27.77,67293.0,27.74,27.79,27.74,27.77,67293.0
2021-10-05 13:45:00,27.77,27.78,27.71,27.71,70542.0,27.77,27.78,27.71,27.71,70542.0
2021-10-05 13:50:00,27.71,27.78,27.71,27.72,77481.0,27.71,27.78,27.71,27.72,77481.0
2021-10-05 13:55:00,27.73,27.8,27.73,27.79,38255.0,27.73,27.8,27.73,27.79,38255.0
2021-10-05 14:00:00,27.8,27.86,27.78,27.83,80824.0,27.8,27.86,27.78,27.83,80824.0
2021-10-05 14:05:00,27.83,27.83,27.79,27.8,47921.0,27.83,27.83,27.79,27.8,47921.0
2021-10-05 14:10:00,27.81,27.86,27.81,27.85,46757.0,27.81,27.86,27.81,27.85,46757.0
2021-10-05 14:15:00,27.85,27.87,27.81,27.84,98762.0,27.85,27.87,27.81,27.84,98762.0
2021-10-05 14:20:00,27.83,27.84,27.78,27.79,79709.0,27.83,27.84,27.78,27.79,79709.0
2021-10-05 14:25:00,27.8,27.84,27.79,27.83,62526.0,27.8,27.84,27.79,27.83,62526.0
2021-10-05 14:30:00,27.83,27.85,27.79,27.8,58703.0,27.83,27.85,27.79,27.8,58703.0
2021-10-05 14:35:00,27.8,27.8,27.75,27.77,55540.0,27.8,27.8,27.75,27.77,55540.0
2021-10-05 14:40:00,27.77,27.8,27.75,27.77,49947.0,27.77,27.8,27.75,27.77,49947.0
2021-10-05 14:45:00,27.78,27.83,27.76,27.81,62959.0,27.78,27.83,27.76,27.81,62959.0
2021-10-05 14:50:00,27.8,27.85,27.8,27.83,40012.0,27.8,27.85,27.8,27.83,40012.0
2021-10-05 14:55:00,27.82,27.84,27.78,27.82,53069.0,27.82,27.84,27.78,27.82,53069.0
2021-10-05 15:00:00,27.83,27.9,27.81,27.83,117401.0,27.83,27.9,27.81,27.83,117401.0
2021-10-05 15:05:00,27.84,27.89,27.83,27.86,67528.0,27.84,27.89,27.83,27.86,67528.0
2021-10-05 15:10:00,27.86,27.93,27.85,27.91,155667.0,27.86,27.93,27.85,27.91,155667.0
2021-10-05 15:15:00,27.92,27.94,27.87,27.89,210657.0,27.92,27.94,27.87,27.89,210657.0
2021-10-05 15:20:00,27.9,27.9,27.84,27.86,100116.0,27.9,27.9,27.84,27.86,100116.0
2021-10-05 15:25:00,27.85,27.92,27.83,27.9,72797.0,27.85,27.92,27.83,27.9,72797.0
2021-10-05 15:30:00,27.91,27.93,27.89,27.89,61518.0,27.91,27.93,27.89,27.89,61518.0
2021-10-05 15:35:00,27.89,27.92,27.87,27.9,95597.0,27.89,27.92,27.87,27.9,95597.0
2021-10-05 15:40:00,27.9,27.92,27.84,27.85,110836.0,27.9,27.92,27.84,27.85,110836.0
2021-10-05 15:45:00,27.85,27.85,27.79,27.79,107772.0,27.85,27.85,27.79,27.79,107772.0
2021-10-05 15:50:00,27.79,27.82,27.77,27.77,202100.0,27.79,27.82,27.77,27.77,202100.0
2021-10-05 15:55:00,27.78,27.78,27.73,27.77,365284.0,27.78,27.78,27.73,27.77,365284.0
2021-10-06 09:30:00,27.37,27.54,27.18,27.52,658021.0,27.37,27.54,27.18,27.52,658021.0
2021-10-06 09:35:00,27.52,27.7,27.16,27.18,478832.0,27.52,27.7,27.16,27.18,478832.0
2021-10-06 09:40:00,27.18,27.29,27.16,27.24,236491.0,27.18,27.29,27.16,27.24,236491.0
2021-10-06 09:45:00,27.24,27.44,27.11,27.16,327816.0,27.24,27.44,27.11,27.16,327816.0
2021-10-06 09:50:00,27.15,27.21,27.03,27.09,292953.0,27.15,27.21,27.03,27.09,292953.0
2021-10-06 09:55:00,27.08,27.16,26.98,27.07,340483.0,27.08,27.16,26.98,27.07,340483.0
2021-10-06 10:00:00,27.07,27.09,26.93,27.09,264850.0,27.07,27.09,26.93,27.09,264850.0
2021-10-06 10:05:00,27.09,27.11,26.97,27.02,186916.0,27.09,27.11,26.97,27.02,186916.0
2021-10-06 10:10:00,27.0,27.06,26.9,27.01,267348.0,27.0,27.06,26.9,27.01,267348.0
2021-10-06 10:15:00,27.0,27.02,26.89,26.92,224431.0,27.0,27.02,26.89,26.92,224431.0
2021-10-06 10:20:00,26.91,27.14,26.9,27.13,355515.0,26.91,27.14,26.9,27.13,355515.0
2021-10-06 10:25:00,27.13,27.13,27.0,27.01,160717.0,27.13,27.13,27.0,27.01,160717.0
2021-10-06 10:30:00,27.0,27.15,26.99,27.11,290464.0,27.0,27.15,26.99,27.11,290464.0
2021-10-06 10:35:00,27.11,27.13,26.99,27.09,219870.0,27.11,27.13,26.99,27.09,219870.0
2021-10-06 10:40:00,27.09,27.16,27.05,27.08,142636.0,27.09,27.16,27.05,27.08,142636.0
2021-10-06 10:45:00,27.09,27.12,27.0,27.11,123705.0,27.09,27.12,27.0,27.11,123705.0
2021-10-06 10:50:00,27.11,27.18,27.05,27.17,178863.0,27.11,27.18,27.05,27.17,178863.0
2021-10-06 10:55:00,27.16,27.19,27.12,27.19,81773.0,27.16,27.19,27.12,27.19,81773.0
2021-10-06 11:00:00,27.19,27.32,27.18,27.3,211262.0,27.19,27.32,27.18,27.3,211262.0
2021-10-06 11:05:00,27.29,27.31,27.21,27.26,108387.0,27.29,27.31,27.21,27.26,108387.0
2021-10-06 11:10:00,27.27,27.28,27.13,27.22,104635.0,27.27,27.28,27.13,27.22,104635.0
2021-10-06 11:15:00,27.21,27.25,27.18,27.21,36693.0,27.21,27.25,27.18,27.21,36693.0
2021-10-06 11:20:00,27.21,27.22,27.11,27.15,116200.0,27.21,27.22,27.11,27.15,116200.0
2021-10-06 11:25:00,27.16,27.25,27.15,27.21,124939.0,27.16,27.25,27.15,27.21,124939.0
2021-10-06 11:30:00,27.22,27.29,27.16,27.19,86323.0,27.22,27.29,27.16,27.19,86323.0
2021-10-06 11:35:00,27.19,27.4,27.17,27.4,94404.0,27.19,27.4,27.17,27.4,94404.0
2021-10-06 11:40:00,27.39,27.41,27.32,27.38,133331.0,27.39,27.41,27.32,27.38,133331.0
2021-10-06 11:45:00,27.38,27.44,27.38,27.41,98454.0,27.38,27.44,27.38,27.41,98454.0
2021-10-06 11:50:00,27.41,27.5,27.41,27.49,97866.0,27.41,27.5,27.41,27.49,97866.0
2021-10-06 11:55:00,27.49,27.62,27.48,27.59,141868.0,27.49,27.62,27.48,27.59,141868.0
2021-10-06 12:00:00,27.59,27.61,27.51,27.54,87325.0,27.59,27.61,27.51,27.54,87325.0
2021-10-06 12:05:00,27.55,27.55,27.4,27.45,116273.0,27.55,27.55,27.4,27.45,116273.0
2021-10-06 12:10:00,27.46,27.47,27.39,27.42,62111.0,27.46,27.47,27.39,27.42,62111.0
2021-10-06 12:15:00,27.42,27.43,27.39,27.42,40110.0,27.42,27.43,27.39,27.42,40110.0
2021-10-06 12:20:00,27.41,27.42,27.35,27.41,48960.0,27.41,27.42,27.35,27.41,48960.0
2021-10-06 12:25:00,27.41,27.43,27.34,27.38,40074.0,27.41,27.43,27.34,27.38,40074.0
2021-10-06 12:30:00,27.38,27.43,27.36,27.43,96585.0,27.38,27.43,27.36,27.43,96585.0
2021-10-06 12:35:00,27.43,27.44,27.36,27.43,46463.0,27.43,27.44,27.36,27.43,46463.0
2021-10-06 12:40:00,27.43,27.49,27.43,27.49,92125.0,27.43,27.49,27.43,27.49,92125.0
2021-10-06 12:45:00,27.48,27.51,27.46,27.49,116466.0,27.48,27.51,27.46,27.49,116466.0
2021-10-06 12:50:00,27.5,27.55,27.49,27.53,48105.0,27.5,27.55,27.49,27.53,48105.0
2021-10-06 12:55:00,27.53,27.56,27.51,27.53,48895.0,27.53,27.56,27.51,27.53,48895.0
2021-10-06 13:00:00,27.53,27.55,27.44,27.46,63800.0,27.53,27.55,27.44,27.46,63800.0
2021-10-06 13:05:00,27.44,27.46,27.39,27.44,81524.0,27.44,27.46,27.39,27.44,81524.0
2021-10-06 13:10:00,27.43,27.47,27.41,27.46,83843.0,27.43,27.47,27.41,27.46,83843.0
2021-10-06 13:15:00,27.45,27.46,27.41,27.46,37099.0,27.45,27.46,27.41,27.46,37099.0
2021-10-06 13:20:00,27.45,27.45,27.35,27.38,74579.0,27.45,27.45,27.35,27.38,74579.0
2021-10-06 13:25:00,27.39,27.41,27.36,27.39,66582.0,27.39,27.41,27.36,27.39,66582.0
2021-10-06 13:30:00,27.4,27.49,27.39,27.48,78157.0,27.4,27.49,27.39,27.48,78157.0
2021-10-06 13:35:00,27.48,27.51,27.47,27.49,58366.0,27.48,27.51,27.47,27.49,58366.0
2021-10-06 13:40:00,27.48,27.48,27.44,27.46,30830.0,27.48,27.48,27.44,27.46,30830.0
2021-10-06 13:45:00,27.47,27.51,27.47,27.5,32448.0,27.47,27.51,27.47,27.5,32448.0
2021-10-06 13:50:00,27.49,27.52,27.45,27.46,71252.0,27.49,27.52,27.45,27.46,71252.0
2021-10-06 13:55:00,27.47,27.55,27.47,27.54,23422.0,27.47,27.55,27.47,27.54,23422.0
2021-10-06 14:00:00,27.55,27.59,27.52,27.56,76362.0,27.55,27.59,27.52,27.56,76362.0
2021-10-06 14:05:00,27.56,27.67,27.54,27.65,116255.0,27.56,27.67,27.54,27.65,116255.0
2021-10-06 14:10:00,27.66,27.75,27.64,27.68,212328.0,27.66,27.75,27.64,27.68,212328.0
2021-10-06 14:15:00,27.68,27.7,27.63,27.68,89164.0,27.68,27.7,27.63,27.68,89164.0
2021-10-06 14:20:00,27.68,27.7,27.63,27.64,52081.0,27.68,27.7,27.63,27.64,52081.0
2021-10-06 14:25:00,27.65,27.71,27.65,27.69,45343.0,27.65,27.71,27.65,27.69,45343.0
2021-10-06 14:30:00,27.68,27.71,27.65,27.7,49734.0,27.68,27.71,27.65,27.7,49734.0
2021-10-06 14:35:00,27.7,27.74,27.69,27.73,55112.0,27.7,27.74,27.69,27.73,55112.0
2021-10-06 14:40:00,27.74,27.78,27.73,27.75,98913.0,27.74,27.78,27.73,27.75,98913.0
2021-10-06 14:45:00,27.74,27.76,27.67,27.67,48511.0,27.74,27.76,27.67,27.67,48511.0
2021-10-06 14:50:00,27.68,27.69,27.63,27.67,108935.0,27.68,27.69,27.63,27.67,108935.0
2021-10-06 14:55:00,27.67,27.7,27.58,27.59,54213.0,27.67,27.7,27.58,27.59,54213.0
2021-10-06 15:00:00,27.59,27.64,27.59,27.59,77612.0,27.59,27.64,27.59,27.59,77612.0
2021-10-06 15:05:00,27.59,27.65,27.57,27.59,47387.0,27.59,27.65,27.57,27.59,47387.0
2021-10-06 15:10:00,27.59,27.64,27.53,27.59,61187.0,27.59,27.64,27.53,27.59,61187.0
2021-10-06 15:15:00,27.59,27.63,27.54,27.55,48489.0,27.59,27.63,27.54,27.55,48489.0
2021-10-06 15:20:00,27.55,27.57,27.52,27.56,87684.0,27.55,27.57,27.52,27.56,87684.0
2021-10-06 15:25:00,27.57,27.59,27.55,27.57,81502.0,27.57,27.59,27.55,27.57,81502.0
2021-10-06 15:30:00,27.55,27.56,27.49,27.5,98698.0,27.55,27.56,27.49,27.5,98698.0
2021-10-06 15:35:00,27.51,27.55,27.49,27.53,106730.0,27.51,27.55,27.49,27.53,106730.0
2021-10-06 15:40:00,27.53,27.53,27.46,27.51,78552.0,27.53,27.53,27.46,27.51,78552.0
2021-10-06 15:45:00,27.5,27.55,27.47,27.51,103593.0,27.5,27.55,27.47,27.51,103593.0
2021-10-06 15:50:00,27.52,27.57,27.51,27.56,183548.0,27.52,27.57,27.51,27.56,183548.0
2021-10-06 15:55:00,27.56,27.6,27.54,27.59,244959.0,27.56,27.6,27.54,27.59,244959.0
2021-10-07 09:30:00,27.95,28.05,27.71,27.72,649446.0,27.95,28.05,27.71,27.72,649446.0
2021-10-07 09:35:00,27.71,27.84,27.62,27.76,415889.0,27.71,27.84,27.62,27.76,415889.0
2021-10-07 09:40:00,27.77,27.88,27.51,27.51,456200.0,27.77,27.88,27.51,27.51,456200.0
2021-10-07 09:45:00,27.51,27.62,27.48,27.55,280079.0,27.51,27.62,27.48,27.55,280079.0
2021-10-07 09:50:00,27.56,27.7,27.54,27.64,225336.0,27.56,27.7,27.54,27.64,225336.0
2021-10-07 09:55:00,27.64,27.67,27.55,27.66,152998.0,27.64,27.67,27.55,27.66,152998.0
2021-10-07 10:00:00,27.66,27.67,27.45,27.48,345497.0,27.66,27.67,27.45,27.48,345497.0
2021-10-07 10:05:00,27.48,27.53,27.33,27.36,237054.0,27.48,27.53,27.33,27.36,237054.0
2021-10-07 10:10:00,27.36,27.45,27.31,27.41,406039.0,27.36,27.45,27.31,27.41,406039.0
2021-10-07 10:15:00,27.41,27.49,27.4,27.45,82825.0,27.41,27.49,27.4,27.45,82825.0
2021-10-07 10:20:00,27.45,27.58,27.45,27.58,168479.0,27.45,27.58,27.45,27.58,168479.0
2021-10-07 10:25:00,27.57,27.71,27.57,27.69,250889.0,27.57,27.71,27.57,27.69,250889.0
2021-10-07 10:30:00,27.69,27.75,27.62,27.66,312833.0,27.69,27.75,27.62,27.66,312833.0
2021-10-07 10:35:00,27.66,27.73,27.61,27.64,296385.0,27.66,27.73,27.61,27.64,296385.0
2021-10-07 10:40:00,27.64,27.75,27.61,27.72,195916.0,27.64,27.75,27.61,27.72,195916.0
2021-10-07 10:45:00,27.71,27.77,27.71,27.75,129397.0,27.71,27.77,27.71,27.75,129397.0
2021-10-07 10:50:00,27.75,27.75,27.66,27.68,116972.0,27.75,27.75,27.66,27.68,116972.0
2021-10-07 10:55:00,27.67,27.72,27.6,27.62,138672.0,27.67,27.72,27.6,27.62,138672.0
2021-10-07 11:00:00,27.62,27.63,27.55,27.57,149911.0,27.62,27.63,27.55,27.57,149911.0
2021-10-07 11:05:00,27.56,27.67,27.54,27.66,153046.0,27.56,27.67,27.54,27.66,153046.0
2021-10-07 11:10:00,27.66,27.68,27.63,27.63,66090.0,27.66,27.68,27.63,27.63,66090.0
2021-10-07 11:15:00,27.64,27.64,27.56,27.61,99120.0,27.64,27.64,27.56,27.61,99120.0
2021-10-07 11:20:00,27.61,27.68,27.6,27.68,105635.0,27.61,27.68,27.6,27.68,105635.0
2021-10-07 11:25:00,27.68,27.71,27.62,27.67,146155.0,27.68,27.71,27.62,27.67,146155.0
2021-10-07 11:30:00,27.67,27.71,27.64,27.64,100065.0,27.67,27.71,27.64,27.64,100065.0
2021-10-07 11:35:00,27.64,27.69,27.63,27.64,85319.0,27.64,27.69,27.63,27.64,85319.0
2021-10-07 11:40:00,27.64,27.67,27.61,27.67,90635.0,27.64,27.67,27.61,27.67,90635.0
2021-10-07 11:45:00,27.67,27.68,27.56,27.59,93188.0,27.67,27.68,27.56,27.59,93188.0
2021-10-07 11:50:00,27.59,27.63,27.58,27.59,81096.0,27.59,27.63,27.58,27.59,81096.0
2021-10-07 11:55:00,27.6,27.62,27.53,27.56,126605.0,27.6,27.62,27.53,27.56,126605.0
2021-10-07 12:00:00,27.57,27.6,27.56,27.58,89456.0,27.57,27.6,27.56,27.58,89456.0
2021-10-07 12:05:00,27.57,27.6,27.54,27.59,96659.0,27.57,27.6,27.54,27.59,96659.0
2021-10-07 12:10:00,27.59,27.62,27.57,27.6,62267.0,27.59,27.62,27.57,27.6,62267.0
2021-10-07 12:15:00,27.6,27.64,27.59,27.59,65790.0,27.6,27.64,27.59,27.59,65790.0
2021-10-07 12:20:00,27.6,27.6,27.55,27.55,81693.0,27.6,27.6,27.55,27.55,81693.0
2021-10-07 12:25:00,27.55,27.55,27.48,27.5,94904.0,27.55,27.55,27.48,27.5,94904.0
2021-10-07 12:30:00,27.49,27.51,27.46,27.49,133785.0,27.49,27.51,27.46,27.49,133785.0
2021-10-07 12:35:00,27.48,27.48,27.41,27.45,145406.0,27.48,27.48,27.41,27.45,145406.0
2021-10-07 12:40:00,27.45,27.46,27.43,27.46,64174.0,27.45,27.46,27.43,27.46,64174.0
2021-10-07 12:45:00,27.46,27.46,27.36,27.39,242678.0,27.46,27.46,27.36,27.39,242678.0
2021-10-07 12:50:00,27.38,27.43,27.36,27.39,112511.0,27.38,27.43,27.36,27.39,112511.0
2021-10-07 12:55:00,27.39,27.45,27.38,27.43,85241.0,27.39,27.45,27.38,27.43,85241.0
2021-10-07 13:00:00,27.43,27.48,27.42,27.48,70776.0,27.43,27.48,27.42,27.48,70776.0
2021-10-07 13:05:00,27.47,27.52,27.4,27.43,129863.0,27.47,27.52,27.4,27.43,129863.0
2021-10-07 13:10:00,27.43,27.43,27.38,27.4,70084.0,27.43,27.43,27.38,27.4,70084.0
2021-10-07 13:15:00,27.39,27.43,27.36,27.38,30678.0,27.39,27.43,27.36,27.38,30678.0
2021-10-07 13:20:00,27.38,27.39,27.32,27.35,65595.0,27.38,27.39,27.32,27.35,65595.0
2021-10-07 13:25:00,27.35,27.36,27.32,27.35,32795.0,27.35,27.36,27.32,27.35,32795.0
2021-10-07 13:30:00,27.36,27.37,27.27,27.28,177383.0,27.36,27.37,27.27,27.28,177383.0
2021-10-07 13:35:00,27.29,27.3,27.24,27.28,92696.0,27.29,27.3,27.24,27.28,92696.0
2021-10-07 13:40:00,27.28,27.29,27.25,27.27,82983.0,27.28,27.29,27.25,27.27,82983.0
2021-10-07 13:45:00,27.27,27.31,27.27,27.29,56086.0,27.27,27.31,27.27,27.29,56086.0
2021-10-07 13:50:00,27.29,27.3,27.21,27.23,156518.0,27.29,27.3,27.21,27.23,156518.0
2021-10-07 13:55:00,27.23,27.23,27.15,27.17,98608.0,27.23,27.23,27.15,27.17,98608.0
2021-10-07 14:00:00,27.17,27.17,27.05,27.09,155160.0,27.17,27.17,27.05,27.09,155160.0
2021-10-07 14:05:00,27.1,27.11,27.05,27.1,128895.0,27.1,27.11,27.05,27.1,128895.0
2021-10-07 14:10:00,27.1,27.15,27.09,27.14,90670.0,27.1,27.15,27.09,27.14,90670.0
2021-10-07 14:15:00,27.15,27.16,27.08,27.1,102359.0,27.15,27.16,27.08,27.1,102359.0
2021-10-07 14:20:00,27.09,27.11,27.04,27.05,109288.0,27.09,27.11,27.04,27.05,109288.0
2021-10-07 14:25:00,27.06,27.06,27.02,27.04,72431.0,27.06,27.06,27.02,27.04,72431.0
2021-10-07 14:30:00,27.05,27.06,27.03,27.05,101562.0,27.05,27.06,27.03,27.05,101562.0
2021-10-07 14:35:00,27.05,27.1,27.05,27.07,83800.0,27.05,27.1,27.05,27.07,83800.0
2021-10-07 14:40:00,27.07,27.08,27.04,27.05,63465.0,27.07,27.08,27.04,27.05,63465.0
2021-10-07 14:45:00,27.05,27.06,27.01,27.02,96646.0,27.05,27.06,27.01,27.02,96646.0
2021-10-07 14:50:00,27.02,27.03,26.95,26.97,171554.0,27.02,27.03,26.95,26.97,171554.0
2021-10-07 14:55:00,26.98,27.01,26.96,26.97,59840.0,26.98,27.01,26.96,26.97,59840.0
2021-10-07 15:00:00,26.96,27.06,26.92,27.05,124237.0,26.96,27.06,26.92,27.05,124237.0
2021-10-07 15:05:00,27.05,27.08,27.02,27.02,115422.0,27.05,27.08,27.02,27.02,115422.0
2021-10-07 15:10:00,27.02,27.08,27.01,27.06,95890.0,27.02,27.08,27.01,27.06,95890.0
2021-10-07 15:15:00,27.06,27.07,27.01,27.02,90895.0,27.06,27.07,27.01,27.02,90895.0
2021-10-07 15:20:00,27.02,27.04,26.99,27.01,101549.0,27.02,27.04,26.99,27.01,101549.0
2021-10-07 15:25:00,27.01,27.03,26.97,27.0,141134.0,27.01,27.03,26.97,27.0,141134.0
2021-10-07 15:30:00,27.0,27.0,26.95,27.0,99537.0,27.0,27.0,26.95,27.0,99537.0
2021-10-07 15:35:00,27.0,27.04,26.99,27.01,66117.0,27.0,27.04,26.99,27.01,66117.0
2021-10-07 15:40:00,27.01,27.07,27.0,27.02,98824.0,27.01,27.07,27.0,27.02,98824.0
2021-10-07 15:45:00,27.01,27.03,26.97,27.01,237136.0,27.01,27.03,26.97,27.01,237136.0
2021-10-07 15:50:00,27.0,27.03,26.96,26.99,202237.0,27.0,27.03,26.96,26.99,202237.0
2021-10-07 15:55:00,26.99,27.0,26.97,26.98,309252.0,26.99,27.0,26.97,26.98,309252.0
2021-10-08 09:30:00,27.03,27.12,26.72,26.75,381763.0,27.03,27.12,26.72,26.75,381763.0
2021-10-08 09:35:00,26.75,26.8,26.61,26.71,303010.0,26.75,26.8,26.61,26.71,303010.0
2021-10-08 09:40:00,26.71,26.89,26.71,26.85,282826.0,26.71,26.89,26.71,26.85,282826.0
2021-10-08 09:45:00,26.85,26.98,26.84,26.91,284429.0,26.85,26.98,26.84,26.91,284429.0
2021-10-08 09:50:00,26.91,26.91,26.72,26.89,221607.0,26.91,26.91,26.72,26.89,221607.0
2021-10-08 09:55:00,26.89,27.0,26.89,26.95,221932.0,26.89,27.0,26.89,26.95,221932.0
2021-10-08 10:00:00,26.96,27.12,26.94,27.1,192884.0,26.96,27.12,26.94,27.1,192884.0
2021-10-08 10:05:00,27.11,27.21,27.09,27.2,255253.0,27.11,27.21,27.09,27.2,255253.0
2021-10-08 10:10:00,27.2,27.27,27.18,27.23,231240.0,27.2,27.27,27.18,27.23,231240.0
2021-10-08 10:15:00,27.21,27.22,27.06,27.08,232260.0,27.21,27.22,27.06,27.08,232260.0
2021-10-08 10:20:00,27.06,27.1,27.02,27.08,142365.0,27.06,27.1,27.02,27.08,142365.0
2021-10-08 10:25:00,27.1,27.17,27.09,27.17,90833.0,27.1,27.17,27.09,27.17,90833.0
2021-10-08 10:30:00,27.17,27.23,27.12,27.19,100368.0,27.17,27.23,27.12,27.19,100368.0
2021-10-08 10:35:00,27.19,27.23,27.15,27.17,83914.0,27.19,27.23,27.15,27.17,83914.0
2021-10-08 10:40:00,27.17,27.17,26.99,27.03,145972.0,27.17,27.17,26.99,27.03,145972.0
2021-10-08 10:45:00,27.03,27.09,26.98,27.09,93185.0,27.03,27.09,26.98,27.09,93185.0
2021-10-08 10:50:00,27.09,27.12,27.07,27.11,72410.0,27.09,27.12,27.07,27.11,72410.0
2021-10-08 10:55:00,27.09,27.1,27.01,27.04,64124.0,27.09,27.1,27.01,27.04,64124.0
2021-10-08 11:00:00,27.04,27.05,27.0,27.0,55576.0,27.04,27.05,27.0,27.0,55576.0
2021-10-08 11:05:00,27.0,27.06,27.0,27.02,60828.0,27.0,27.06,27.0,27.02,60828.0
2021-10-08 11:10:00,27.02,27.05,26.97,27.02,78306.0,27.02,27.05,26.97,27.02,78306.0
2021-10-08 11:15:00,27.02,27.02,26.91,26.92,48560.0,27.02,27.02,26.91,26.92,48560.0
2021-10-08 11:20:00,26.92,26.95,26.9,26.92,37151.0,26.92,26.95,26.9,26.92,37151.0
2021-10-08 11:25:00,26.91,26.92,26.85,26.86,91927.0,26.91,26.92,26.85,26.86,91927.0
2021-10-08 11:30:00,26.86,26.96,26.83,26.96,113197.0,26.86,26.96,26.83,26.96,113197.0
2021-10-08 11:35:00,26.96,26.98,26.91,26.92,62882.0,26.96,26.98,26.91,26.92,62882.0
2021-10-08 11:40:00,26.93,26.94,26.89,26.94,24330.0,26.93,26.94,26.89,26.94,24330.0
2021-10-08 11:45:00,26.93,26.97,26.9,26.93,65065.0,26.93,26.97,26.9,26.93,65065.0
2021-10-08 11:50:00,26.92,26.98,26.92,26.95,43334.0,26.92,26.98,26.92,26.95,43334.0
2021-10-08 11:55:00,26.95,26.95,26.8,26.82,75171.0,26.95,26.95,26.8,26.82,75171.0
2021-10-08 12:00:00,26.82,26.83,26.78,26.79,44982.0,26.82,26.83,26.78,26.79,44982.0
2021-10-08 12:05:00,26.79,26.8,26.77,26.78,32672.0,26.79,26.8,26.77,26.78,32672.0
2021-10-08 12:10:00,26.78,26.79,26.76,26.77,25315.0,26.78,26.79,26.76,26.77,25315.0
2021-10-08 12:15:00,26.77,26.77,26.7,26.71,67887.0,26.77,26.77,26.7,26.71,67887.0
2021-10-08 12:20:00,26.7,26.71,26.67,26.68,57766.0,26.7,26.71,26.67,26.68,57766.0
2021-10-08 12:25:00,26.68,26.68,26.59,26.6,93085.0,26.68,26.68,26.59,26.6,93085.0
2021-10-08 12:30:00,26.6,26.64,26.59,26.63,119442.0,26.6,26.64,26.59,26.63,119442.0
2021-10-08 12:35:00,26.63,26.67,26.61,26.67,82360.0,26.63,26.67,26.61,26.67,82360.0
2021-10-08 12:40:00,26.67,26.72,26.66,26.71,55572.0,26.67,26.72,26.66,26.71,55572.0
2021-10-08 12:45:00,26.71,26.72,26.66,26.67,36543.0,26.71,26.72,26.66,26.67,36543.0
2021-10-08 12:50:00,26.67,26.75,26.66,26.75,53909.0,26.67,26.75,26.66,26.75,53909.0
2021-10-08 12:55:00,26.76,26.76,26.73,26.75,45641.0,26.76,26.76,26.73,26.75,45641.0
2021-10-08 13:00:00,26.74,26.78,26.7,26.73,53063.0,26.74,26.78,26.7,26.73,53063.0
2021-10-08 13:05:00,26.73,26.74,26.64,26.64,59186.0,26.73,26.74,26.64,26.64,59186.0
2021-10-08 13:10:00,26.64,26.67,26.63,26.67,54808.0,26.64,26.67,26.63,26.67,54808.0
2021-10-08 13:15:00,26.67,26.67,26.55,26.55,119578.0,26.67,26.67,26.55,26.55,119578.0
2021-10-08 13:20:00,26.56,26.57,26.53,26.53,82030.0,26.56,26.57,26.53,26.53,82030.0
2021-10-08 13:25:00,26.53,26.58,26.52,26.53,74709.0,26.53,26.58,26.52,26.53,74709.0
2021-10-08 13:30:00,26.53,26.58,26.52,26.54,72294.0,26.53,26.58,26.52,26.54,72294.0
2021-10-08 13:35:00,26.53,26.55,26.52,26.54,39238.0,26.53,26.55,26.52,26.54,39238.0
2021-10-08 13:40:00,26.53,26.54,26.51,26.54,75318.0,26.53,26.54,26.51,26.54,75318.0
2021-10-08 13:45:00,26.54,26.56,26.51,26.55,43225.0,26.54,26.56,26.51,26.55,43225.0
2021-10-08 13:50:00,26.55,26.56,26.54,26.55,31752.0,26.55,26.56,26.54,26.55,31752.0
2021-10-08 13:55:00,26.55,26.6,26.54,26.55,84970.0,26.55,26.6,26.54,26.55,84970.0
2021-10-08 14:00:00,26.55,26.62,26.55,26.61,43601.0,26.55,26.62,26.55,26.61,43601.0
2021-10-08 14:05:00,26.6,26.61,26.57,26.58,38671.0,26.6,26.61,26.57,26.58,38671.0
2021-10-08 14:10:00,26.58,26.59,26.55,26.57,47129.0,26.58,26.59,26.55,26.57,47129.0
2021-10-08 14:15:00,26.56,26.59,26.54,26.56,123956.0,26.56,26.59,26.54,26.56,123956.0
2021-10-08 14:20:00,26.56,26.61,26.54,26.61,64986.0,26.56,26.61,26.54,26.61,64986.0
2021-10-08 14:25:00,26.6,26.66,26.6,26.65,97993.0,26.6,26.66,26.6,26.65,97993.0
2021-10-08 14:30:00,26.65,26.65,26.57,26.59,78671.0,26.65,26.65,26.57,26.59,78671.0
2021-10-08 14:35:00,26.59,26.59,26.51,26.52,60470.0,26.59,26.59,26.51,26.52,60470.0
2021-10-08 14:40:00,26.52,26.54,26.5,26.53,63451.0,26.52,26.54,26.5,26.53,63451.0
2021-10-08 14:45:00,26.53,26.53,26.46,26.5,262011.0,26.53,26.53,26.46,26.5,262011.0
2021-10-08 14:50:00,26.51,26.52,26.47,26.5,79617.0,26.51,26.52,26.47,26.5,79617.0
2021-10-08 14:55:00,26.51,26.54,26.49,26.53,55531.0,26.51,26.54,26.49,26.53,55531.0
2021-10-08 15:00:00,26.53,26.55,26.47,26.47,70321.0,26.53,26.55,26.47,26.47,70321.0
2021-10-08 15:05:00,26.48,26.56,26.47,26.53,71954.0,26.48,26.56,26.47,26.53,71954.0
2021-10-08 15:10:00,26.53,26.56,26.51,26.54,67307.0,26.53,26.56,26.51,26.54,67307.0
2021-10-08 15:15:00,26.54,26.55,26.51,26.55,17929.0,26.54,26.55,26.51,26.55,17929.0
2021-10-08 15:20:00,26.55,26.55,26.45,26.45,119833.0,26.55,26.55,26.45,26.45,119833.0
2021-10-08 15:25:00,26.45,26.48,26.42,26.47,121357.0,26.45,26.48,26.42,26.47,121357.0
2021-10-08 15:30:00,26.48,26.48,26.38,26.45,180783.0,26.48,26.48,26.38,26.45,180783.0
2021-10-08 15:35:00,26.46,26.46,26.38,26.42,98463.0,26.46,26.46,26.38,26.42,98463.0
2021-10-08 15:40:00,26.41,26.45,26.4,26.45,197934.0,26.41,26.45,26.4,26.45,197934.0
2021-10-08 15:45:00,26.44,26.48,26.43,26.44,196309.0,26.44,26.48,26.43,26.44,196309.0
2021-10-08 15:50:00,26.44,26.47,26.35,26.36,306232.0,26.44,26.47,26.35,26.36,306232.0
2021-10-08 15:55:00,26.36,26.39,26.32,26.36,574801.0,26.36,26.39,26.32,26.36,574801.0
2021-10-11 09:30:00,26.22,26.39,25.99,26.03,651239.0,26.22,26.39,25.99,26.03,651239.0
2021-10-11 09:35:00,26.03,26.41,25.95,26.39,311399.0,26.03,26.41,25.95,26.39,311399.0
2021-10-11 09:40:00,26.39,26.51,26.36,26.46,229528.0,26.39,26.51,26.36,26.46,229528.0
2021-10-11 09:45:00,26.46,26.55,26.42,26.49,185159.0,26.46,26.55,26.42,26.49,185159.0
2021-10-11 09:50:00,26.48,26.61,26.48,26.53,233798.0,26.48,26.61,26.48,26.53,233798.0
2021-10-11 09:55:00,26.54,26.57,26.46,26.48,113935.0,26.54,26.57,26.46,26.48,113935.0
2021-10-11 10:00:00,26.48,26.54,26.39,26.42,154349.0,26.48,26.54,26.39,26.42,154349.0
2021-10-11 10:05:00,26.44,26.51,26.36,26.49,116575.0,26.44,26.51,26.36,26.49,116575.0
2021-10-11 10:10:00,26.49,26.62,26.46,26.62,147467.0,26.49,26.62,26.46,26.62,147467.0
2021-10-11 10:15:00,26.61,26.63,26.57,26.61,139881.0,26.61,26.63,26.57,26.61,139881.0
2021-10-11 10:20:00,26.62,26.62,26.55,26.58,101060.0,26.62,26.62,26.55,26.58,101060.0
2021-10-11 10:25:00,26.57,26.61,26.53,26.56,172437.0,26.57,26.61,26.53,26.56,172437.0
2021-10-11 10:30:00,26.57,26.59,26.48,26.52,61552.0,26.57,26.59,26.48,26.52,61552.0
2021-10-11 10:35:00,26.52,26.55,26.51,26.55,62410.0,26.52,26.55,26.51,26.55,62410.0
2021-10-11 10:40:00,26.55,26.6,26.51,26.55,196037.0,26.55,26.6,26.51,26.55,196037.0
2021-10-11 10:45:00,26.55,26.56,26.49,26.56,171648.0,26.55,26.56,26.49,26.56,171648.0
2021-10-11 10:50:00,26.55,26.59,26.53,26.57,50949.0,26.55,26.59,26.53,26.57,50949.0
2021-10-11 10:55:00,26.58,26.59,26.53,26.55,49057.0,26.58,26.59,26.53,26.55,49057.0
2021-10-11 11:00:00,26.55,26.58,26.54,26.55,105848.0,26.55,26.58,26.54,26.55,105848.0
2021-10-11 11:05:00,26.55,26.62,26.5,26.61,101915.0,26.55,26.62,26.5,26.61,101915.0
2021-10-11 11:10:00,26.61,26.66,26.6,26.64,152009.0,26.61,26.66,26.6,26.64,152009.0
2021-10-11 11:15:00,26.65,26.67,26.61,26.61,44943.0,26.65,26.67,26.61,26.61,44943.0
2021-10-11 11:20:00,26.61,26.68,26.6,26.68,102177.0,26.61,26.68,26.6,26.68,102177.0
2021-10-11 11:25:00,26.68,26.73,26.66,26.72,209213.0,26.68,26.73,26.66,26.72,209213.0
2021-10-11 11:30:00,26.72,26.8,26.71,26.79,106377.0,26.72,26.8,26.71,26.79,106377.0
2021-10-11 11:35:00,26.79,26.83,26.76,26.82,95109.0,26.79,26.83,26.76,26.82,95109.0
2021-10-11 11:40:00,26.83,26.85,26.8,26.82,102762.0,26.83,26.85,26.8,26.82,102762.0
2021-10-11 11:45:00,26.82,26.87,26.76,26.79,105157.0,26.82,26.87,26.76,26.79,105157.0
2021-10-11 11:50:00,26.79,26.84,26.78,26.8,75352.0,26.79,26.84,26.78,26.8,75352.0
2021-10-11 11:55:00,26.8,26.83,26.77,26.81,68389.0,26.8,26.83,26.77,26.81,68389.0
2021-10-11 12:00:00,26.8,26.82,26.77,26.78,52292.0,26.8,26.82,26.77,26.78,52292.0
2021-10-11 12:05:00,26.78,26.79,26.72,26.74,80098.0,26.78,26.79,26.72,26.74,80098.0
2021-10-11 12:10:00,26.74,26.75,26.62,26.65,80332.0,26.74,26.75,26.62,26.65,80332.0
2021-10-11 12:15:00,26.64,26.64,26.6,26.61,128545.0,26.64,26.64,26.6,26.61,128545.0
2021-10-11 12:20:00,26.61,26.69,26.61,26.69,107338.0,26.61,26.69,26.61,26.69,107338.0
2021-10-11 12:25:00,26.69,26.7,26.64,26.67,77110.0,26.69,26.7,26.64,26.67,77110.0
2021-10-11 12:30:00,26.67,26.68,26.62,26.65,65912.0,26.67,26.68,26.62,26.65,65912.0
2021-10-11 12:35:00,26.65,26.68,26.62,26.65,104804.0,26.65,26.68,26.62,26.65,104804.0
2021-10-11 12:40:00,26.66,26.7,26.64,26.67,115896.0,26.66,26.7,26.64,26.67,115896.0
2021-10-11 12:45:00,26.66,26.71,26.66,26.67,37185.0,26.66,26.71,26.66,26.67,37185.0
2021-10-11 12:50:00,26.67,26.68,26.63,26.64,115409.0,26.67,26.68,26.63,26.64,115409.0
2021-10-11 12:55:00,26.64,26.66,26.56,26.59,89473.0,26.64,26.66,26.56,26.59,89473.0
2021-10-11 13:00:00,26.59,26.59,26.49,26.5,86987.0,26.59,26.59,26.49,26.5,86987.0
2021-10-11 13:05:00,26.51,26.52,26.46,26.51,89130.0,26.51,26.52,26.46,26.51,89130.0
2021-10-11 13:10:00,26.51,26.55,26.5,26.52,96308.0,26.51,26.55,26.5,26.52,96308.0
2021-10-11 13:15:00,26.52,26.54,26.46,26.48,49278.0,26.52,26.54,26.46,26.48,49278.0
2021-10-11 13:20:00,26.48,26.49,26.41,26.43,58252.0,26.48,26.49,26.41,26.43,58252.0
2021-10-11 13:25:00,26.42,26.44,26.41,26.43,67128.0,26.42,26.44,26.41,26.43,67128.0
2021-10-11 13:30:00,26.44,26.48,26.41,26.48,69833.0,26.44,26.48,26.41,26.48,69833.0
2021-10-11 13:35:00,26.49,26.5,26.44,26.45,53202.0,26.49,26.5,26.44,26.45,53202.0
2021-10-11 13:40:00,26.46,26.5,26.44,26.5,27425.0,26.46,26.5,26.44,26.5,27425.0
2021-10-11 13:45:00,26.49,26.5,26.39,26.44,47045.0,26.49,26.5,26.39,26.44,47045.0
2021-10-11 13:50:00,26.43,26.51,26.42,26.51,29504.0,26.43,26.51,26.42,26.51,29504.0
2021-10-11 13:55:00,26.51,26.52,26.46,26.48,51320.0,26.51,26.52,26.46,26.48,51320.0
2021-10-11 14:00:00,26.49,26.5,26.46,26.5,25986.0,26.49,26.5,26.46,26.5,25986.0
2021-10-11 14:05:00,26.5,26.5,26.45,26.48,20839.0,26.5,26.5,26.45,26.48,20839.0
2021-10-11 14:10:00,26.47,26.51,26.47,26.5,23612.0,26.47,26.51,26.47,26.5,23612.0
2021-10-11 14:15:00,26.5,26.54,26.47,26.48,47269.0,26.5,26.54,26.47,26.48,47269.0
2021-10-11 14:20:00,26.49,26.49,26.41,26.42,17478.0,26.49,26.49,26.41,26.42,17478.0
2021-10-11 14:25:00,26.41,26.44,26.39,26.42,44547.0,26.41,26.44,26.39,26.42,44547.0
2021-10-11 14:30:00,26.43,26.47,26.42,26.46,33102.0,26.43,26.47,26.42,26.46,33102.0
2021-10-11 14:35:00,26.45,26.45,26.41,26.42,8179.0,26.45,26.45,26.41,26.42,8179.0
2021-10-11 14:40:00,26.4,26.46,26.39,26.46,31613.0,26.4,26.46,26.39,26.46,31613.0
2021-10-11 14:45:00,26.46,26.51,26.46,26.48,50166.0,26.46,26.51,26.46,26.48,50166.0
2021-10-11 14:50:00,26.48,26.49,26.42,26.48,72383.0,26.48,26.49,26.42,26.48,72383.0
2021-10-11 14:55:00,26.47,26.5,26.47,26.49,16935.0,26.47,26.5,26.47,26.49,16935.0
2021-10-11 15:00:00,26.5,26.53,26.49,26.51,29195.0,26.5,26.53,26.49,26.51,29195.0
2021-10-11 15:05:00,26.52,26.52,26.44,26.46,64995.0,26.52,26.52,26.44,26.46,64995.0
2021-10-11 15:10:00,26.46,26.5,26.44,26.49,106368.0,26.46,26.5,26.44,26.49,106368.0
2021-10-11 15:15:00,26.49,26.49,26.41,26.42,82410.0,26.49,26.49,26.41,26.42,82410.0
2021-10-11 15:20:00,26.42,26.43,26.39,26.42,49952.0,26.42,26.43,26.39,26.42,49952.0
2021-10-11 15:25:00,26.43,26.5,26.43,26.46,72566.0,26.43,26.5,26.43,26.46,72566.0
2021-10-11 15:30:00,26.46,26.48,26.43,26.45,37218.0,26.46,26.48,26.43,26.45,37218.0
2021-10-11 15:35:00,26.45,26.45,26.36,26.36,70006.0,26.45,26.45,26.36,26.36,70006.0
2021-10-11 15:40:00,26.36,26.36,26.27,26.28,219304.0,26.36,26.36,26.27,26.28,219304.0
2021-10-11 15:45:00,26.28,26.32,26.25,26.3,127850.0,26.28,26.32,26.25,26.3,127850.0
2021-10-11 15:50:00,26.29,26.3,26.24,26.26,213129.0,26.29,26.3,26.24,26.26,213129.0
2021-10-11 15:55:00,26.26,26.27,26.23,26.23,434380.0,26.26,26.27,26.23,26.23,434380.0
2021-10-12 09:30:00,26.3,26.46,26.1,26.27,400940.0,26.3,26.46,26.1,26.27,400940.0
2021-10-12 09:35:00,26.24,26.63,26.24,26.51,309715.0,26.24,26.63,26.24,26.51,309715.0
2021-10-12 09:40:00,26.51,26.73,26.5,26.61,423725.0,26.51,26.73,26.5,26.61,423725.0
2021-10-12 09:45:00,26.6,26.7,26.51,26.62,203693.0,26.6,26.7,26.51,26.62,203693.0
2021-10-12 09:50:00,26.61,26.84,26.58,26.74,370398.0,26.61,26.84,26.58,26.74,370398.0
2021-10-12 09:55:00,26.73,26.84,26.63,26.65,233694.0,26.73,26.84,26.63,26.65,233694.0
2021-10-12 10:00:00,26.66,26.79,26.65,26.74,171612.0,26.66,26.79,26.65,26.74,171612.0
2021-10-12 10:05:00,26.74,26.77,26.64,26.66,152007.0,26.74,26.77,26.64,26.66,152007.0
2021-10-12 10:10:00,26.67,26.7,26.63,26.67,67307.0,26.67,26.7,26.63,26.67,67307.0
2021-10-12 10:15:00,26.67,26.74,26.43,26.51,199118.0,26.67,26.74,26.43,26.51,199118.0
2021-10-12 10:20:00,26.52,26.55,26.45,26.46,104930.0,26.52,26.55,26.45,26.46,104930.0
2021-10-12 10:25:00,26.46,26.56,26.4,26.55,188068.0,26.46,26.56,26.4,26.55,188068.0
2021-10-12 10:30:00,26.55,26.61,26.47,26.56,138211.0,26.55,26.61,26.47,26.56,138211.0
2021-10-12 10:35:00,26.57,26.61,26.51,26.59,103845.0,26.57,26.61,26.51,26.59,103845.0
2021-10-12 10:40:00,26.59,26.66,26.57,26.66,67859.0,26.59,26.66,26.57,26.66,67859.0
2021-10-12 10:45:00,26.65,26.72,26.61,26.7,134330.0,26.65,26.72,26.61,26.7,134330.0
2021-10-12 10:50:00,26.69,26.72,26.65,26.69,144350.0,26.69,26.72,26.65,26.69,144350.0
2021-10-12 10:55:00,26.69,26.69,26.55,26.57,140322.0,26.69,26.69,26.55,26.57,140322.0
2021-10-12 11:00:00,26.58,26.66,26.54,26.58,76091.0,26.58,26.66,26.54,26.58,76091.0
2021-10-12 11:05:00,26.57,26.65,26.56,26.64,34573.0,26.57,26.65,26.56,26.64,34573.0
2021-10-12 11:10:00,26.64,26.65,26.54,26.59,71081.0,26.64,26.65,26.54,26.59,71081.0
2021-10-12 11:15:00,26.6,26.64,26.56,26.62,80451.0,26.6,26.64,26.56,26.62,80451.0
2021-10-12 11:20:00,26.61,26.7,26.61,26.69,79098.0,26.61,26.7,26.61,26.69,79098.0
2021-10-12 11:25:00,26.68,26.69,26.63,26.67,76257.0,26.68,26.69,26.63,26.67,76257.0
2021-10-12 11:30:00,26.67,26.72,26.65,26.69,104646.0,26.67,26.72,26.65,26.69,104646.0
2021-10-12 11:35:00,26.7,26.79,26.68,26.76,144051.0,26.7,26.79,26.68,26.76,144051.0
2021-10-12 11:40:00,26.75,26.78,26.71,26.78,73915.0,26.75,26.78,26.71,26.78,73915.0
2021-10-12 11:45:00,26.78,26.82,26.77,26.81,103308.0,26.78,26.82,26.77,26.81,103308.0
2021-10-12 11:50:00,26.81,26.88,26.81,26.87,171522.0,26.81,26.88,26.81,26.87,171522.0
2021-10-12 11:55:00,26.87,26.9,26.86,26.89,125577.0,26.87,26.9,26.86,26.89,125577.0
2021-10-12 12:00:00,26.89,26.95,26.89,26.95,130119.0,26.89,26.95,26.89,26.95,130119.0
2021-10-12 12:05:00,26.95,26.98,26.93,26.98,182656.0,26.95,26.98,26.93,26.98,182656.0
2021-10-12 12:10:00,26.98,27.0,26.96,26.97,104322.0,26.98,27.0,26.96,26.97,104322.0
2021-10-12 12:15:00,26.98,27.0,26.95,26.95,71710.0,26.98,27.0,26.95,26.95,71710.0
2021-10-12 12:20:00,26.95,26.96,26.87,26.91,125795.0,26.95,26.96,26.87,26.91,125795.0
2021-10-12 12:25:00,26.91,26.93,26.87,26.9,71516.0,26.91,26.93,26.87,26.9,71516.0
2021-10-12 12:30:00,26.9,26.95,26.89,26.9,81292.0,26.9,26.95,26.89,26.9,81292.0
2021-10-12 12:35:00,26.89,26.9,26.85,26.87,162682.0,26.89,26.9,26.85,26.87,162682.0
2021-10-12 12:40:00,26.87,26.89,26.81,26.85,92993.0,26.87,26.89,26.81,26.85,92993.0
2021-10-12 12:45:00,26.85,26.86,26.81,26.81,58000.0,26.85,26.86,26.81,26.81,58000.0
2021-10-12 12:50:00,26.82,26.86,26.81,26.82,39907.0,26.82,26.86,26.81,26.82,39907.0
2021-10-12 12:55:00,26.82,26.9,26.81,26.9,74761.0,26.82,26.9,26.81,26.9,74761.0
2021-10-12 13:00:00,26.9,26.98,26.9,26.98,91695.0,26.9,26.98,26.9,26.98,91695.0
2021-10-12 13:05:00,26.98,26.99,26.92,26.96,99305.0,26.98,26.99,26.92,26.96,99305.0
2021-10-12 13:10:00,26.96,26.99,26.94,26.97,97169.0,26.96,26.99,26.94,26.97,97169.0
2021-10-12 13:15:00,26.96,26.99,26.94,26.94,58411.0,26.96,26.99,26.94,26.94,58411.0
2021-10-12 13:20:00,26.95,26.96,26.91,26.91,35862.0,26.95,26.96,26.91,26.91,35862.0
2021-10-12 13:25:00,26.92,26.96,26.9,26.95,53313.0,26.92,26.96,26.9,26.95,53313.0
2021-10-12 13:30:00,26.94,27.02,26.92,27.02,112412.0,26.94,27.02,26.92,27.02,112412.0
2021-10-12 13:35:00,27.01,27.05,26.99,27.04,152533.0,27.01,27.05,26.99,27.04,152533.0
2021-10-12 13:40:00,27.03,27.08,27.03,27.06,105693.0,27.03,27.08,27.03,27.06,105693.0
2021-10-12 13:45:00,27.05,27.07,27.04,27.05,68181.0,27.05,27.07,27.04,27.05,68181.0
2021-10-12 13:50:00,27.06,27.09,26.97,26.99,76550.0,27.06,27.09,26.97,26.99,76550.0
2021-10-12 13:55:00,26.99,27.03,26.97,26.99,40718.0,26.99,27.03,26.97,26.99,40718.0
2021-10-12 14:00:00,26.99,27.04,26.98,27.02,51681.0,26.99,27.04,26.98,27.02,51681.0
2021-10-12 14:05:00,27.02,27.05,26.99,27.03,41394.0,27.02,27.05,26.99,27.03,41394.0
2021-10-12 14:10:00,27.02,27.08,27.0,27.07,34714.0,27.02,27.08,27.0,27.07,34714.0
2021-10-12 14:15:00,27.07,27.13,27.07,27.08,62900.0,27.07,27.13,27.07,27.08,62900.0
2021-10-12 14:20:00,27.08,27.09,27.05,27.06,49336.0,27.08,27.09,27.05,27.06,49336.0
2021-10-12 14:25:00,27.05,27.08,27.04,27.05,52288.0,27.05,27.08,27.04,27.05,52288.0
2021-10-12 14:30:00,27.05,27.09,27.03,27.04,69769.0,27.05,27.09,27.03,27.04,69769.0
2021-10-12 14:35:00,27.04,27.11,27.02,27.1,68653.0,27.04,27.11,27.02,27.1,68653.0
2021-10-12 14:40:00,27.1,27.14,27.09,27.13,76974.0,27.1,27.14,27.09,27.13,76974.0
2021-10-12 14:45:00,27.14,27.15,27.11,27.14,41711.0,27.14,27.15,27.11,27.14,41711.0
2021-10-12 14:50:00,27.15,27.18,27.14,27.16,55353.0,27.15,27.18,27.14,27.16,55353.0
2021-10-12 14:55:00,27.16,27.17,27.11,27.12,76656.0,27.16,27.17,27.11,27.12,76656.0
2021-10-12 15:00:00,27.12,27.13,27.0,27.02,111053.0,27.12,27.13,27.0,27.02,111053.0
2021-10-12 15:05:00,27.02,27.03,26.93,26.94,113613.0,27.02,27.03,26.93,26.94,113613.0
2021-10-12 15:10:00,26.94,26.98,26.93,26.97,59556.0,26.94,26.98,26.93,26.97,59556.0
2021-10-12 15:15:00,26.96,26.98,26.91,26.98,60641.0,26.96,26.98,26.91,26.98,60641.0
2021-10-12 15:20:00,26.99,26.99,26.92,26.96,64244.0,26.99,26.99,26.92,26.96,64244.0
2021-10-12 15:25:00,26.96,27.02,26.96,27.01,61505.0,26.96,27.02,26.96,27.01,61505.0
2021-10-12 15:30:00,27.01,27.02,26.98,27.0,71582.0,27.01,27.02,26.98,27.0,71582.0
2021-10-12 15:35:00,27.0,27.08,26.97,27.03,114164.0,27.0,27.08,26.97,27.03,114164.0
2021-10-12 15:40:00,27.02,27.04,26.98,27.0,138102.0,27.02,27.04,26.98,27.0,138102.0
2021-10-12 15:45:00,26.99,27.01,26.93,26.95,131288.0,26.99,27.01,26.93,26.95,131288.0
2021-10-12 15:50:00,26.95,27.03,26.94,27.02,259044.0,26.95,27.03,26.94,27.02,259044.0
2021-10-12 15:55:00,27.02,27.05,27.01,27.04,341530.0,27.02,27.05,27.01,27.04,341530.0
2021-10-13 09:30:00,27.04,27.09,26.75,26.93,365639.0,27.04,27.09,26.75,26.93,365639.0
2021-10-13 09:35:00,26.89,26.92,26.76,26.91,212543.0,26.89,26.92,26.76,26.91,212543.0
2021-10-13 09:40:00,26.92,26.95,26.78,26.8,203528.0,26.92,26.95,26.78,26.8,203528.0
2021-10-13 09:45:00,26.8,26.82,26.56,26.61,240345.0,26.8,26.82,26.56,26.61,240345.0
2021-10-13 09:50:00,26.6,26.69,26.55,26.61,176723.0,26.6,26.69,26.55,26.61,176723.0
2021-10-13 09:55:00,26.6,26.67,26.57,26.61,151884.0,26.6,26.67,26.57,26.61,151884.0
2021-10-13 10:00:00,26.6,26.63,26.52,26.58,137643.0,26.6,26.63,26.52,26.58,137643.0
2021-10-13 10:05:00,26.56,26.56,26.44,26.48,174127.0,26.56,26.56,26.44,26.48,174127.0
2021-10-13 10:10:00,26.48,26.48,26.33,26.44,227429.0,26.48,26.48,26.33,26.44,227429.0
2021-10-13 10:15:00,26.43,26.47,26.38,26.44,153617.0,26.43,26.47,26.38,26.44,153617.0
2021-10-13 10:20:00,26.44,26.55,26.4,26.5,140408.0,26.44,26.55,26.4,26.5,140408.0
2021-10-13 10:25:00,26.51,26.58,26.51,26.55,111036.0,26.51,26.58,26.51,26.55,111036.0
2021-10-13 10:30:00,26.54,26.65,26.53,26.64,169109.0,26.54,26.65,26.53,26.64,169109.0
2021-10-13 10:35:00,26.64,26.67,26.48,26.5,212893.0,26.64,26.67,26.48,26.5,212893.0
2021-10-13 10:40:00,26.49,26.59,26.47,26.58,107537.0,26.49,26.59,26.47,26.58,107537.0
2021-10-13 10:45:00,26.58,26.6,26.53,26.6,66066.0,26.58,26.6,26.53,26.6,66066.0
2021-10-13 10:50:00,26.6,26.65,26.57,26.65,118527.0,26.6,26.65,26.57,26.65,118527.0
2021-10-13 10:55:00,26.64,26.67,26.6,26.65,111197.0,26.64,26.67,26.6,26.65,111197.0
2021-10-13 11:00:00,26.65,26.8,26.64,26.79,159876.0,26.65,26.8,26.64,26.79,159876.0
2021-10-13 11:05:00,26.8,26.82,26.77,26.78,85606.0,26.8,26.82,26.77,26.78,85606.0
2021-10-13 11:10:00,26.77,26.78,26.69,26.7,59633.0,26.77,26.78,26.69,26.7,59633.0
2021-10-13 11:15:00,26.71,26.75,26.64,26.65,91003.0,26.71,26.75,26.64,26.65,91003.0
2021-10-13 11:20:00,26.65,26.7,26.65,26.68,56410.0,26.65,26.7,26.65,26.68,56410.0
2021-10-13 11:25:00,26.68,26.75,26.68,26.75,66746.0,26.68,26.75,26.68,26.75,66746.0
2021-10-13 11:30:00,26.75,26.76,26.64,26.69,89821.0,26.75,26.76,26.64,26.69,89821.0
2021-10-13 11:35:00,26.69,26.69,26.55,26.62,134770.0,26.69,26.69,26.55,26.62,134770.0
2021-10-13 11:40:00,26.62,26.69,26.61,26.68,59116.0,26.62,26.69,26.61,26.68,59116.0
2021-10-13 11:45:00,26.67,26.74,26.66,26.7,94329.0,26.67,26.74,26.66,26.7,94329.0
2021-10-13 11:50:00,26.71,26.73,26.58,26.6,95492.0,26.71,26.73,26.58,26.6,95492.0
2021-10-13 11:55:00,26.58,26.59,26.53,26.58,92701.0,26.58,26.59,26.53,26.58,92701.0
2021-10-13 12:00:00,26.58,26.61,26.54,26.55,79411.0,26.58,26.61,26.54,26.55,79411.0
2021-10-13 12:05:00,26.55,26.58,26.52,26.55,70774.0,26.55,26.58,26.52,26.55,70774.0
2021-10-13 12:10:00,26.54,26.58,26.52,26.57,54833.0,26.54,26.58,26.52,26.57,54833.0
2021-10-13 12:15:00,26.58,26.58,26.5,26.55,90294.0,26.58,26.58,26.5,26.55,90294.0
2021-10-13 12:20:00,26.56,26.57,26.51,26.52,39016.0,26.56,26.57,26.51,26.52,39016.0
2021-10-13 12:25:00,26.53,26.59,26.53,26.59,38671.0,26.53,26.59,26.53,26.59,38671.0
2021-10-13 12:30:00,26.59,26.63,26.57,26.58,91347.0,26.59,26.63,26.57,26.58,91347.0
2021-10-13 12:35:00,26.59,26.61,26.55,26.59,25526.0,26.59,26.61,26.55,26.59,25526.0
2021-10-13 12:40:00,26.59,26.65,26.59,26.64,41729.0,26.59,26.65,26.59,26.64,41729.0
2021-10-13 12:45:00,26.63,26.63,26.51,26.54,42899.0,26.63,26.63,26.51,26.54,42899.0
2021-10-13 12:50:00,26.54,26.54,26.51,26.54,31019.0,26.54,26.54,26.51,26.54,31019.0
2021-10-13 12:55:00,26.54,26.56,26.51,26.52,78561.0,26.54,26.56,26.51,26.52,78561.0
2021-10-13 13:00:00,26.52,26.55,26.5,26.53,44733.0,26.52,26.55,26.5,26.53,44733.0
2021-10-13 13:05:00,26.53,26.56,26.48,26.49,60224.0,26.53,26.56,26.48,26.49,60224.0
2021-10-13 13:10:00,26.49,26.5,26.45,26.47,58074.0,26.49,26.5,26.45,26.47,58074.0
2021-10-13 13:15:00,26.46,26.49,26.44,26.49,58093.0,26.46,26.49,26.44,26.49,58093.0
2021-10-13 13:20:00,26.49,26.49,26.43,26.47,74499.0,26.49,26.49,26.43,26.47,74499.0
2021-10-13 13:25:00,26.47,26.57,26.47,26.54,92932.0,26.47,26.57,26.47,26.54,92932.0
2021-10-13 13:30:00,26.53,26.56,26.52,26.55,37775.0,26.53,26.56,26.52,26.55,37775.0
2021-10-13 13:35:00,26.54,26.57,26.53,26.55,36923.0,26.54,26.57,26.53,26.55,36923.0
2021-10-13 13:40:00,26.55,26.55,26.51,26.53,65283.0,26.55,26.55,26.51,26.53,65283.0
2021-10-13 13:45:00,26.52,26.58,26.51,26.57,90442.0,26.52,26.58,26.51,26.57,90442.0
2021-10-13 13:50:00,26.57,26.59,26.56,26.59,38969.0,26.57,26.59,26.56,26.59,38969.0
2021-10-13 13:55:00,26.58,26.59,26.55,26.56,64760.0,26.58,26.59,26.55,26.56,64760.0
2021-10-13 14:00:00,26.56,26.67,26.55,26.6,102930.0,26.56,26.67,26.55,26.6,102930.0
2021-10-13 14:05:00,26.6,26.63,26.55,26.62,58803.0,26.6,26.63,26.55,26.62,58803.0
2021-10-13 14:10:00,26.62,26.64,26.56,26.63,34934.0,26.62,26.64,26.56,26.63,34934.0
2021-10-13 14:15:00,26.64,26.64,26.54,26.6,78200.0,26.64,26.64,26.54,26.6,78200.0
2021-10-13 14:20:00,26.61,26.68,26.61,26.66,76106.0,26.61,26.68,26.61,26.66,76106.0
2021-10-13 14:25:00,26.66,26.67,26.59,26.6,57503.0,26.66,26.67,26.59,26.6,57503.0
2021-10-13 14:30:00,26.59,26.61,26.54,26.57,77144.0,26.59,26.61,26.54,26.57,77144.0
2021-10-13 14:35:00,26.58,26.61,26.57,26.6,55889.0,26.58,26.61,26.57,26.6,55889.0
2021-10-13 14:40:00,26.6,26.6,26.52,26.53,55227.0,26.6,26.6,26.52,26.53,55227.0
2021-10-13 14:45:00,26.53,26.54,26.49,26.51,94420.0,26.53,26.54,26.49,26.51,94420.0
2021-10-13 14:50:00,26.52,26.54,26.5,26.53,77638.0,26.52,26.54,26.5,26.53,77638.0
2021-10-13 14:55:00,26.52,26.55,26.48,26.51,87806.0,26.52,26.55,26.48,26.51,87806.0
2021-10-13 15:00:00,26.52,26.56,26.5,26.51,85958.0,26.52,26.56,26.5,26.51,85958.0
2021-10-13 15:05:00,26.51,26.57,26.46,26.57,121264.0,26.51,26.57,26.46,26.57,121264.0
2021-10-13 15:10:00,26.56,26.57,26.53,26.54,52082.0,26.56,26.57,26.53,26.54,52082.0
2021-10-13 15:15:00,26.54,26.57,26.51,26.55,118237.0,26.54,26.57,26.51,26.55,118237.0
2021-10-13 15:20:00,26.54,26.55,26.5,26.51,45572.0,26.54,26.55,26.5,26.51,45572.0
2021-10-13 15:25:00,26.49,26.5,26.42,26.44,108965.0,26.49,26.5,26.42,26.44,108965.0
2021-10-13 15:30:00,26.43,26.47,26.39,26.44,128523.0,26.43,26.47,26.39,26.44,128523.0
2021-10-13 15:35:00,26.44,26.46,26.42,26.46,90705.0,26.44,26.46,26.42,26.46,90705.0
2021-10-13 15:40:00,26.46,26.47,26.42,26.44,76430.0,26.46,26.47,26.42,26.44,76430.0
2021-10-13 15:45:00,26.44,26.52,26.43,26.52,130568.0,26.44,26.52,26.43,26.52,130568.0
2021-10-13 15:50:00,26.52,26.58,26.5,26.54,202456.0,26.52,26.58,26.5,26.54,202456.0
2021-10-13 15:55:00,26.54,26.55,26.51,26.53,355086.0,26.54,26.55,26.51,26.53,355086.0
2021-10-14 09:30:00,26.77,26.84,26.65,26.73,412870.0,26.77,26.84,26.65,26.73,412870.0
2021-10-14 09:35:00,26.72,26.72,26.45,26.49,320330.0,26.72,26.72,26.45,26.49,320330.0
2021-10-14 09:40:00,26.48,26.6,26.41,26.53,404717.0,26.48,26.6,26.41,26.53,404717.0
2021-10-14 09:45:00,26.52,26.63,26.51,26.53,199508.0,26.52,26.63,26.51,26.53,199508.0
2021-10-14 09:50:00,26.53,26.58,26.46,26.48,165168.0,26.53,26.58,26.46,26.48,165168.0
2021-10-14 09:55:00,26.48,26.56,26.45,26.54,103503.0,26.48,26.56,26.45,26.54,103503.0
2021-10-14 10:00:00,26.55,26.57,26.43,26.56,193361.0,26.55,26.57,26.43,26.56,193361.0
2021-10-14 10:05:00,26.56,26.59,26.5,26.54,102164.0,26.56,26.59,26.5,26.54,102164.0
2021-10-14 10:10:00,26.54,26.6,26.47,26.48,83197.0,26.54,26.6,26.47,26.48,83197.0
2021-10-14 10:15:00,26.48,26.52,26.44,26.51,91639.0,26.48,26.52,26.44,26.51,91639.0
2021-10-14 10:20:00,26.51,26.64,26.46,26.63,175723.0,26.51,26.64,26.46,26.63,175723.0
2021-10-14 10:25:00,26.64,26.68,26.6,26.61,138024.0,26.64,26.68,26.6,26.61,138024.0
2021-10-14 10:30:00,26.61,26.65,26.58,26.6,77248.0,26.61,26.65,26.58,26.6,77248.0
2021-10-14 10:35:00,26.6,26.6,26.5,26.58,127089.0,26.6,26.6,26.5,26.58,127089.0
2021-10-14 10:40:00,26.59,26.66,26.59,26.66,127385.0,26.59,26.66,26.59,26.66,127385.0
2021-10-14 10:45:00,26.65,26.67,26.61,26.66,91747.0,26.65,26.67,26.61,26.66,91747.0
2021-10-14 10:50:00,26.66,26.67,26.62,26.67,66414.0,26.66,26.67,26.62,26.67,66414.0
2021-10-14 10:55:00,26.67,26.67,26.62,26.67,78750.0,26.67,26.67,26.62,26.67,78750.0
2021-10-14 11:00:00,26.66,26.66,26.56,26.56,89904.0,26.66,26.66,26.56,26.56,89904.0
2021-10-14 11:05:00,26.57,26.58,26.51,26.56,71979.0,26.57,26.58,26.51,26.56,71979.0
2021-10-14 11:10:00,26.56,26.63,26.54,26.6,67147.0,26.56,26.63,26.54,26.6,67147.0
2021-10-14 11:15:00,26.59,26.63,26.57,26.63,59733.0,26.59,26.63,26.57,26.63,59733.0
2021-10-14 11:20:00,26.62,26.62,26.57,26.62,47365.0,26.62,26.62,26.57,26.62,47365.0
2021-10-14 11:25:00,26.61,26.7,26.6,26.69,117556.0,26.61,26.7,26.6,26.69,117556.0
2021-10-14 11:30:00,26.69,26.75,26.68,26.73,120813.0,26.69,26.75,26.68,26.73,120813.0
2021-10-14 11:35:00,26.73,26.82,26.7,26.8,152613.0,26.73,26.82,26.7,26.8,152613.0
2021-10-14 11:40:00,26.8,26.82,26.79,26.81,74897.0,26.8,26.82,26.79,26.81,74897.0
2021-10-14 11:45:00,26.81,26.87,26.79,26.84,174703.0,26.81,26.87,26.79,26.84,174703.0
2021-10-14 11:50:00,26.84,26.88,26.83,26.87,74131.0,26.84,26.88,26.83,26.87,74131.0
2021-10-14 11:55:00,26.87,26.89,26.82,26.87,86429.0,26.87,26.89,26.82,26.87,86429.0
2021-10-14 12:00:00,26.86,26.89,26.86,26.89,76769.0,26.86,26.89,26.86,26.89,76769.0
2021-10-14 12:05:00,26.89,26.89,26.84,26.87,40107.0,26.89,26.89,26.84,26.87,40107.0
2021-10-14 12:10:00,26.87,26.88,26.84,26.85,60828.0,26.87,26.88,26.84,26.85,60828.0
2021-10-14 12:15:00,26.85,26.85,26.77,26.79,76618.0,26.85,26.85,26.77,26.79,76618.0
2021-10-14 12:20:00,26.8,26.85,26.79,26.85,48407.0,26.8,26.85,26.79,26.85,48407.0
2021-10-14 12:25:00,26.85,26.92,26.85,26.89,97177.0,26.85,26.92,26.85,26.89,97177.0
2021-10-14 12:30:00,26.89,26.92,26.88,26.89,45144.0,26.89,26.92,26.88,26.89,45144.0
2021-10-14 12:35:00,26.88,26.89,26.82,26.83,52513.0,26.88,26.89,26.82,26.83,52513.0
2021-10-14 12:40:00,26.83,26.85,26.82,26.84,40457.0,26.83,26.85,26.82,26.84,40457.0
2021-10-14 12:45:00,26.84,26.88,26.83,26.88,29036.0,26.84,26.88,26.83,26.88,29036.0
2021-10-14 12:50:00,26.88,26.89,26.86,26.89,37224.0,26.88,26.89,26.86,26.89,37224.0
2021-10-14 12:55:00,26.89,26.9,26.86,26.89,40497.0,26.89,26.9,26.86,26.89,40497.0
2021-10-14 13:00:00,26.88,26.9,26.8,26.83,54228.0,26.88,26.9,26.8,26.83,54228.0
2021-10-14 13:05:00,26.83,26.83,26.79,26.8,22472.0,26.83,26.83,26.79,26.8,22472.0
2021-10-14 13:10:00,26.8,26.86,26.8,26.83,43701.0,26.8,26.86,26.8,26.83,43701.0
2021-10-14 13:15:00,26.83,26.85,26.81,26.84,17398.0,26.83,26.85,26.81,26.84,17398.0
2021-10-14 13:20:00,26.84,26.85,26.82,26.85,13252.0,26.84,26.85,26.82,26.85,13252.0
2021-10-14 13:25:00,26.84,26.88,26.84,26.86,47052.0,26.84,26.88,26.84,26.86,47052.0
2021-10-14 13:30:00,26.86,26.88,26.86,26.88,30991.0,26.86,26.88,26.86,26.88,30991.0
2021-10-14 13:35:00,26.88,26.89,26.86,26.88,14876.0,26.88,26.89,26.86,26.88,14876.0
2021-10-14 13:40:00,26.88,26.89,26.84,26.88,24903.0,26.88,26.89,26.84,26.88,24903.0
2021-10-14 13:45:00,26.88,26.9,26.87,26.89,49261.0,26.88,26.9,26.87,26.89,49261.0
2021-10-14 13:50:00,26.89,26.9,26.87,26.89,31255.0,26.89,26.9,26.87,26.89,31255.0
2021-10-14 13:55:00,26.9,26.92,26.88,26.88,71110.0,26.9,26.92,26.88,26.88,71110.0
2021-10-14 14:00:00,26.88,26.89,26.84,26.86,41635.0,26.88,26.89,26.84,26.86,41635.0
2021-10-14 14:05:00,26.86,26.86,26.83,26.84,28170.0,26.86,26.86,26.83,26.84,28170.0
2021-10-14 14:10:00,26.84,26.88,26.83,26.87,23272.0,26.84,26.88,26.83,26.87,23272.0
2021-10-14 14:15:00,26.87,26.88,26.84,26.88,44989.0,26.87,26.88,26.84,26.88,44989.0
2021-10-14 14:20:00,26.87,26.88,26.83,26.84,32005.0,26.87,26.88,26.83,26.84,32005.0
2021-10-14 14:25:00,26.84,26.85,26.81,26.82,43022.0,26.84,26.85,26.81,26.82,43022.0
2021-10-14 14:30:00,26.82,26.84,26.8,26.83,39969.0,26.82,26.84,26.8,26.83,39969.0
2021-10-14 14:35:00,26.84,26.85,26.79,26.8,38787.0,26.84,26.85,26.79,26.8,38787.0
2021-10-14 14:40:00,26.8,26.8,26.76,26.78,35145.0,26.8,26.8,26.76,26.78,35145.0
2021-10-14 14:45:00,26.78,26.79,26.74,26.77,56717.0,26.78,26.79,26.74,26.77,56717.0
2021-10-14 14:50:00,26.77,26.77,26.74,26.77,16972.0,26.77,26.77,26.74,26.77,16972.0
2021-10-14 14:55:00,26.77,26.8,26.77,26.78,46665.0,26.77,26.8,26.77,26.78,46665.0
2021-10-14 15:00:00,26.78,26.79,26.75,26.76,37798.0,26.78,26.79,26.75,26.76,37798.0
2021-10-14 15:05:00,26.75,26.76,26.71,26.72,67854.0,26.75,26.76,26.71,26.72,67854.0
2021-10-14 15:10:00,26.71,26.72,26.66,26.67,131434.0,26.71,26.72,26.66,26.67,131434.0
2021-10-14 15:15:00,26.67,26.67,26.64,26.67,45480.0,26.67,26.67,26.64,26.67,45480.0
2021-10-14 15:20:00,26.66,26.67,26.63,26.64,39468.0,26.66,26.67,26.63,26.64,39468.0
2021-10-14 15:25:00,26.65,26.68,26.63,26.67,73306.0,26.65,26.68,26.63,26.67,73306.0
2021-10-14 15:30:00,26.66,26.72,26.66,26.69,54868.0,26.66,26.72,26.66,26.69,54868.0
2021-10-14 15:35:00,26.68,26.69,26.61,26.62,98930.0,26.68,26.69,26.61,26.62,98930.0
2021-10-14 15:40:00,26.63,26.65,26.61,26.64,78144.0,26.63,26.65,26.61,26.64,78144.0
2021-10-14 15:45:00,26.65,26.66,26.61,26.62,113135.0,26.65,26.66,26.61,26.62,113135.0
2021-10-14 15:50:00,26.62,26.63,26.57,26.59,160259.0,26.62,26.63,26.57,26.59,160259.0
2021-10-14 15:55:00,26.59,26.61,26.58,26.59,246362.0,26.59,26.61,26.58,26.59,246362.0
2021-10-15 09:30:00,27.08,27.41,27.0,27.34,617695.0,27.08,27.41,27.0,27.34,617695.0
2021-10-15 09:35:00,27.33,27.37,27.12,27.14,351011.0,27.33,27.37,27.12,27.14,351011.0
2021-10-15 09:40:00,27.13,27.26,27.13,27.21,161368.0,27.13,27.26,27.13,27.21,161368.0
2021-10-15 09:45:00,27.22,27.29,27.07,27.08,176410.0,27.22,27.29,27.07,27.08,176410.0
2021-10-15 09:50:00,27.07,27.18,27.06,27.16,109806.0,27.07,27.18,27.06,27.16,109806.0
2021-10-15 09:55:00,27.15,27.23,27.12,27.14,121763.0,27.15,27.23,27.12,27.14,121763.0
2021-10-15 10:00:00,27.14,27.14,26.97,27.0,261637.0,27.14,27.14,26.97,27.0,261637.0
2021-10-15 10:05:00,27.0,27.07,26.97,27.03,112304.0,27.0,27.07,26.97,27.03,112304.0
2021-10-15 10:10:00,27.03,27.12,27.02,27.04,110017.0,27.03,27.12,27.02,27.04,110017.0
2021-10-15 10:15:00,27.04,27.05,26.95,27.01,159567.0,27.04,27.05,26.95,27.01,159567.0
2021-10-15 10:20:00,27.02,27.02,26.83,26.85,223794.0,27.02,27.02,26.83,26.85,223794.0
2021-10-15 10:25:00,26.85,26.87,26.81,26.83,154378.0,26.85,26.87,26.81,26.83,154378.0
2021-10-15 10:30:00,26.82,26.93,26.82,26.93,84509.0,26.82,26.93,26.82,26.93,84509.0
2021-10-15 10:35:00,26.92,26.96,26.9,26.95,36540.0,26.92,26.96,26.9,26.95,36540.0
2021-10-15 10:40:00,26.95,26.96,26.92,26.96,35054.0,26.95,26.96,26.92,26.96,35054.0
2021-10-15 10:45:00,26.95,27.0,26.92,26.96,61362.0,26.95,27.0,26.92,26.96,61362.0
2021-10-15 10:50:00,26.96,26.99,26.91,26.93,57955.0,26.96,26.99,26.91,26.93,57955.0
2021-10-15 10:55:00,26.91,26.98,26.91,26.94,39779.0,26.91,26.98,26.91,26.94,39779.0
2021-10-15 11:00:00,26.94,26.96,26.91,26.93,46171.0,26.94,26.96,26.91,26.93,46171.0
2021-10-15 11:05:00,26.93,26.96,26.91,26.95,22251.0,26.93,26.96,26.91,26.95,22251.0
2021-10-15 11:10:00,26.95,26.96,26.88,26.94,37846.0,26.95,26.96,26.88,26.94,37846.0
2021-10-15 11:15:00,26.94,27.03,26.94,27.02,67782.0,26.94,27.03,26.94,27.02,67782.0
2021-10-15 11:20:00,27.02,27.04,26.99,27.02,87704.0,27.02,27.04,26.99,27.02,87704.0
2021-10-15 11:25:00,27.03,27.05,27.0,27.01,43591.0,27.03,27.05,27.0,27.01,43591.0
2021-10-15 11:30:00,27.0,27.03,26.98,26.98,72756.0,27.0,27.03,26.98,26.98,72756.0
2021-10-15 11:35:00,26.99,27.03,26.96,26.99,39047.0,26.99,27.03,26.96,26.99,39047.0
2021-10-15 11:40:00,26.98,27.02,26.96,26.97,35793.0,26.98,27.02,26.96,26.97,35793.0
2021-10-15 11:45:00,26.97,27.0,26.96,26.98,76068.0,26.97,27.0,26.96,26.98,76068.0
2021-10-15 11:50:00,26.97,27.0,26.93,26.99,45367.0,26.97,27.0,26.93,26.99,45367.0
2021-10-15 11:55:00,26.99,27.0,26.96,26.96,40203.0,26.99,27.0,26.96,26.96,40203.0
2021-10-15 12:00:00,26.96,26.97,26.94,26.95,28946.0,26.96,26.97,26.94,26.95,28946.0
2021-10-15 12:05:00,26.95,26.98,26.94,26.98,40288.0,26.95,26.98,26.94,26.98,40288.0
2021-10-15 12:10:00,26.97,26.98,26.94,26.98,35306.0,26.97,26.98,26.94,26.98,35306.0
2021-10-15 12:15:00,26.98,27.0,26.95,26.96,32387.0,26.98,27.0,26.95,26.96,32387.0
2021-10-15 12:20:00,26.96,26.97,26.91,26.92,31649.0,26.96,26.97,26.91,26.92,31649.0
2021-10-15 12:25:00,26.92,26.93,26.89,26.91,47576.0,26.92,26.93,26.89,26.91,47576.0
2021-10-15 12:30:00,26.91,26.92,26.83,26.83,89261.0,26.91,26.92,26.83,26.83,89261.0
2021-10-15 12:35:00,26.84,26.88,26.8,26.87,82208.0,26.84,26.88,26.8,26.87,82208.0
2021-10-15 12:40:00,26.87,26.94,26.86,26.93,35197.0,26.87,26.94,26.86,26.93,35197.0
2021-10-15 12:45:00,26.93,26.95,26.91,26.92,17176.0,26.93,26.95,26.91,26.92,17176.0
2021-10-15 12:50:00,26.93,26.94,26.91,26.92,19490.0,26.93,26.94,26.91,26.92,19490.0
2021-10-15 12:55:00,26.92,26.96,26.91,26.94,25851.0,26.92,26.96,26.91,26.94,25851.0
2021-10-15 13:00:00,26.94,26.94,26.9,26.9,22989.0,26.94,26.94,26.9,26.9,22989.0
2021-10-15 13:05:00,26.9,26.93,26.89,26.89,20166.0,26.9,26.93,26.89,26.89,20166.0
2021-10-15 13:10:00,26.9,26.91,26.85,26.86,49979.0,26.9,26.91,26.85,26.86,49979.0
2021-10-15 13:15:00,26.85,26.88,26.84,26.84,13700.0,26.85,26.88,26.84,26.84,13700.0
2021-10-15 13:20:00,26.85,26.87,26.8,26.8,97806.0,26.85,26.87,26.8,26.8,97806.0
2021-10-15 13:25:00,26.81,26.84,26.79,26.79,41339.0,26.81,26.84,26.79,26.79,41339.0
2021-10-15 13:30:00,26.8,26.81,26.77,26.78,39099.0,26.8,26.81,26.77,26.78,39099.0
2021-10-15 13:35:00,26.78,26.78,26.75,26.77,58820.0,26.78,26.78,26.75,26.77,58820.0
2021-10-15 13:40:00,26.77,26.78,26.75,26.78,40694.0,26.77,26.78,26.75,26.78,40694.0
2021-10-15 13:45:00,26.78,26.84,26.77,26.83,35698.0,26.78,26.84,26.77,26.83,35698.0
2021-10-15 13:50:00,26.83,26.88,26.82,26.88,52937.0,26.83,26.88,26.82,26.88,52937.0
2021-10-15 13:55:00,26.87,26.89,26.85,26.89,35449.0,26.87,26.89,26.85,26.89,35449.0
2021-10-15 14:00:00,26.89,26.9,26.82,26.83,49474.0,26.89,26.9,26.82,26.83,49474.0
2021-10-15 14:05:00,26.83,26.85,26.82,26.82,27798.0,26.83,26.85,26.82,26.82,27798.0
2021-10-15 14:10:00,26.82,26.84,26.78,26.84,29816.0,26.82,26.84,26.78,26.84,29816.0
2021-10-15 14:15:00,26.84,26.86,26.81,26.82,43105.0,26.84,26.86,26.81,26.82,43105.0
2021-10-15 14:20:00,26.82,26.85,26.81,26.83,33035.0,26.82,26.85,26.81,26.83,33035.0
2021-10-15 14:25:00,26.83,26.84,26.81,26.82,23609.0,26.83,26.84,26.81,26.82,23609.0
2021-10-15 14:30:00,26.82,26.82,26.78,26.79,31704.0,26.82,26.82,26.78,26.79,31704.0
2021-10-15 14:35:00,26.79,26.81,26.79,26.8,30612.0,26.79,26.81,26.79,26.8,30612.0
2021-10-15 14:40:00,26.8,26.8,26.78,26.78,16072.0,26.8,26.8,26.78,26.78,16072.0
2021-10-15 14:45:00,26.79,26.79,26.74,26.76,49486.0,26.79,26.79,26.74,26.76,49486.0
2021-10-15 14:50:00,26.76,26.77,26.72,26.74,38616.0,26.76,26.77,26.72,26.74,38616.0
2021-10-15 14:55:00,26.74,26.77,26.72,26.73,36975.0,26.74,26.77,26.72,26.73,36975.0
2021-10-15 15:00:00,26.72,26.75,26.66,26.68,100443.0,26.72,26.75,26.66,26.68,100443.0
2021-10-15 15:05:00,26.67,26.7,26.65,26.66,137649.0,26.67,26.7,26.65,26.66,137649.0
2021-10-15 15:10:00,26.66,26.69,26.65,26.67,41505.0,26.66,26.69,26.65,26.67,41505.0
2021-10-15 15:15:00,26.66,26.69,26.65,26.65,62339.0,26.66,26.69,26.65,26.65,62339.0
2021-10-15 15:20:00,26.65,26.67,26.62,26.64,66906.0,26.65,26.67,26.62,26.64,66906.0
2021-10-15 15:25:00,26.64,26.67,26.63,26.64,62740.0,26.64,26.67,26.63,26.64,62740.0
2021-10-15 15:30:00,26.64,26.65,26.57,26.58,100586.0,26.64,26.65,26.57,26.58,100586.0
2021-10-15 15:35:00,26.57,26.58,26.52,26.53,159173.0,26.57,26.58,26.52,26.53,159173.0
2021-10-15 15:40:00,26.52,26.56,26.5,26.55,124131.0,26.52,26.56,26.5,26.55,124131.0
2021-10-15 15:45:00,26.55,26.57,26.51,26.51,102044.0,26.55,26.57,26.51,26.51,102044.0
2021-10-15 15:50:00,26.52,26.55,26.5,26.52,127530.0,26.52,26.55,26.5,26.52,127530.0
2021-10-15 15:55:00,26.52,26.53,26.48,26.53,414983.0,26.52,26.53,26.48,26.53,414983.0
2021-10-18 09:30:00,26.35,26.45,26.2,26.36,373113.0,26.35,26.45,26.2,26.36,373113.0
2021-10-18 09:35:00,26.37,26.38,25.99,26.04,530403.0,26.37,26.38,25.99,26.04,530403.0
2021-10-18 09:40:00,26.04,26.06,25.88,25.97,449343.0,26.04,26.06,25.88,25.97,449343.0
2021-10-18 09:45:00,25.96,26.07,25.91,25.96,453657.0,25.96,26.07,25.91,25.96,453657.0
2021-10-18 09:50:00,25.96,25.99,25.73,25.78,429781.0,25.96,25.99,25.73,25.78,429781.0
2021-10-18 09:55:00,25.77,25.85,25.75,25.84,246705.0,25.77,25.85,25.75,25.84,246705.0
2021-10-18 10:00:00,25.84,25.97,25.76,25.91,287691.0,25.84,25.97,25.76,25.91,287691.0
2021-10-18 10:05:00,25.91,25.97,25.86,25.97,164773.0,25.91,25.97,25.86,25.97,164773.0
2021-10-18 10:10:00,25.97,26.03,25.91,26.03,150248.0,25.97,26.03,25.91,26.03,150248.0
2021-10-18 10:15:00,26.02,26.14,26.01,26.13,245798.0,26.02,26.14,26.01,26.13,245798.0
2021-10-18 10:20:00,26.13,26.21,26.09,26.2,301589.0,26.13,26.21,26.09,26.2,301589.0
2021-10-18 10:25:00,26.2,26.21,26.13,26.18,132808.0,26.2,26.21,26.13,26.18,132808.0
2021-10-18 10:30:00,26.18,26.21,26.04,26.05,202284.0,26.18,26.21,26.04,26.05,202284.0
2021-10-18 10:35:00,26.05,26.08,26.02,26.08,75148.0,26.05,26.08,26.02,26.08,75148.0
2021-10-18 10:40:00,26.09,26.16,26.07,26.15,128137.0,26.09,26.16,26.07,26.15,128137.0
2021-10-18 10:45:00,26.15,26.16,26.02,26.05,93532.0,26.15,26.16,26.02,26.05,93532.0
2021-10-18 10:50:00,26.05,26.05,25.99,26.02,100649.0,26.05,26.05,25.99,26.02,100649.0
2021-10-18 10:55:00,26.01,26.03,25.97,25.99,85663.0,26.01,26.03,25.97,25.99,85663.0
2021-10-18 11:00:00,25.99,26.04,25.99,26.04,61016.0,25.99,26.04,25.99,26.04,61016.0
2021-10-18 11:05:00,26.04,26.05,25.99,26.0,169396.0,26.04,26.05,25.99,26.0,169396.0
2021-10-18 11:10:00,25.99,26.0,25.91,25.93,111452.0,25.99,26.0,25.91,25.93,111452.0
2021-10-18 11:15:00,25.93,25.97,25.9,25.96,93052.0,25.93,25.97,25.9,25.96,93052.0
2021-10-18 11:20:00,25.96,26.0,25.95,25.98,79038.0,25.96,26.0,25.95,25.98,79038.0
2021-10-18 11:25:00,25.98,25.98,25.89,25.89,131394.0,25.98,25.98,25.89,25.89,131394.0
2021-10-18 11:30:00,25.89,25.92,25.86,25.92,81045.0,25.89,25.92,25.86,25.92,81045.0
2021-10-18 11:35:00,25.92,25.94,25.88,25.93,60902.0,25.92,25.94,25.88,25.93,60902.0
2021-10-18 11:40:00,25.94,25.96,25.92,25.93,53491.0,25.94,25.96,25.92,25.93,53491.0
2021-10-18 11:45:00,25.94,26.02,25.94,26.0,82177.0,25.94,26.02,25.94,26.0,82177.0
2021-10-18 11:50:00,25.99,26.04,25.97,26.0,153943.0,25.99,26.04,25.97,26.0,153943.0
2021-10-18 11:55:00,26.0,26.05,25.99,26.03,142417.0,26.0,26.05,25.99,26.03,142417.0
2021-10-18 12:00:00,26.03,26.05,25.98,25.99,54133.0,26.03,26.05,25.98,25.99,54133.0
2021-10-18 12:05:00,25.98,25.99,25.94,25.95,77516.0,25.98,25.99,25.94,25.95,77516.0
2021-10-18 12:10:00,25.96,26.0,25.95,25.99,76355.0,25.96,26.0,25.95,25.99,76355.0
2021-10-18 12:15:00,25.98,25.99,25.92,25.96,47149.0,25.98,25.99,25.92,25.96,47149.0
2021-10-18 12:20:00,25.96,26.0,25.94,25.98,76761.0,25.96,26.0,25.94,25.98,76761.0
2021-10-18 12:25:00,25.98,25.99,25.9,25.91,117223.0,25.98,25.99,25.9,25.91,117223.0
2021-10-18 12:30:00,25.91,25.93,25.87,25.88,116138.0,25.91,25.93,25.87,25.88,116138.0
2021-10-18 12:35:00,25.88,25.92,25.87,25.89,66074.0,25.88,25.92,25.87,25.89,66074.0
2021-10-18 12:40:00,25.89,25.96,25.89,25.92,72197.0,25.89,25.96,25.89,25.92,72197.0
2021-10-18 12:45:00,25.92,25.92,25.86,25.88,37050.0,25.92,25.92,25.86,25.88,37050.0
2021-10-18 12:50:00,25.88,25.89,25.84,25.85,103045.0,25.88,25.89,25.84,25.85,103045.0
2021-10-18 12:55:00,25.86,25.91,25.84,25.88,83836.0,25.86,25.91,25.84,25.88,83836.0
2021-10-18 13:00:00,25.88,25.93,25.87,25.92,90899.0,25.88,25.93,25.87,25.92,90899.0
2021-10-18 13:05:00,25.91,25.92,25.88,25.92,59496.0,25.91,25.92,25.88,25.92,59496.0
2021-10-18 13:10:00,25.92,25.93,25.87,25.93,44342.0,25.92,25.93,25.87,25.93,44342.0
2021-10-18 13:15:00,25.93,25.95,25.9,25.94,42151.0,25.93,25.95,25.9,25.94,42151.0
2021-10-18 13:20:00,25.94,25.98,25.94,25.97,57487.0,25.94,25.98,25.94,25.97,57487.0
2021-10-18 13:25:00,25.96,25.98,25.95,25.95,62441.0,25.96,25.98,25.95,25.95,62441.0
2021-10-18 13:30:00,25.96,25.96,25.92,25.92,41103.0,25.96,25.96,25.92,25.92,41103.0
2021-10-18 13:35:00,25.92,25.95,25.92,25.95,27636.0,25.92,25.95,25.92,25.95,27636.0
2021-10-18 13:40:00,25.94,25.95,25.9,25.91,26264.0,25.94,25.95,25.9,25.91,26264.0
2021-10-18 13:45:00,25.91,25.92,25.87,25.87,35583.0,25.91,25.92,25.87,25.87,35583.0
2021-10-18 13:50:00,25.88,25.91,25.86,25.9,75494.0,25.88,25.91,25.86,25.9,75494.0
2021-10-18 13:55:00,25.9,25.91,25.85,25.87,39518.0,25.9,25.91,25.85,25.87,39518.0
2021-10-18 14:00:00,25.87,25.87,25.81,25.83,115233.0,25.87,25.87,25.81,25.83,115233.0
2021-10-18 14:05:00,25.83,25.85,25.81,25.83,128148.0,25.83,25.85,25.81,25.83,128148.0
2021-10-18 14:10:00,25.83,25.84,25.77,25.83,165534.0,25.83,25.84,25.77,25.83,165534.0
2021-10-18 14:15:00,25.84,25.91,25.83,25.9,132723.0,25.84,25.91,25.83,25.9,132723.0
2021-10-18 14:20:00,25.91,25.94,25.88,25.93,57259.0,25.91,25.94,25.88,25.93,57259.0
2021-10-18 14:25:00,25.93,25.98,25.91,25.97,80487.0,25.93,25.98,25.91,25.97,80487.0
2021-10-18 14:30:00,25.98,25.99,25.95,25.96,41931.0,25.98,25.99,25.95,25.96,41931.0
2021-10-18 14:35:00,25.96,25.98,25.93,25.94,86189.0,25.96,25.98,25.93,25.94,86189.0
2021-10-18 14:40:00,25.94,25.96,25.91,25.92,51103.0,25.94,25.96,25.91,25.92,51103.0
2021-10-18 14:45:00,25.92,25.94,25.9,25.91,47963.0,25.92,25.94,25.9,25.91,47963.0
2021-10-18 14:50:00,25.91,25.95,25.91,25.92,45992.0,25.91,25.95,25.91,25.92,45992.0
2021-10-18 14:55:00,25.91,25.95,25.91,25.94,32441.0,25.91,25.95,25.91,25.94,32441.0
2021-10-18 15:00:00,25.94,25.96,25.91,25.96,101826.0,25.94,25.96,25.91,25.96,101826.0
2021-10-18 15:05:00,25.96,25.96,25.93,25.94,42241.0,25.96,25.96,25.93,25.94,42241.0
2021-10-18 15:10:00,25.94,25.96,25.9,25.9,83500.0,25.94,25.96,25.9,25.9,83500.0
2021-10-18 15:15:00,25.89,25.93,25.89,25.93,52927.0,25.89,25.93,25.89,25.93,52927.0
2021-10-18 15:20:00,25.93,25.99,25.92,25.97,96398.0,25.93,25.99,25.92,25.97,96398.0
2021-10-18 15:25:00,25.98,25.99,25.94,25.97,119443.0,25.98,25.99,25.94,25.97,119443.0
2021-10-18 15:30:00,25.97,26.03,25.97,26.01,97106.0,25.97,26.03,25.97,26.01,97106.0
2021-10-18 15:35:00,26.01,26.07,26.01,26.06,188201.0,26.01,26.07,26.01,26.06,188201.0
2021-10-18 15:40:00,26.06,26.07,26.0,26.02,117806.0,26.06,26.07,26.0,26.02,117806.0
2021-10-18 15:45:00,26.02,26.09,26.01,26.07,226656.0,26.02,26.09,26.01,26.07,226656.0
2021-10-18 15:50:00,26.07,26.14,26.06,26.11,403487.0,26.07,26.14,26.06,26.11,403487.0
2021-10-18 15:55:00,26.1,26.13,26.08,26.13,448012.0,26.1,26.13,26.08,26.13,448012.0
2021-10-19 09:30:00,26.13,26.21,25.76,25.92,481395.0,26.13,26.21,25.76,25.92,481395.0
2021-10-19 09:35:00,25.91,26.01,25.86,25.94,304548.0,25.91,26.01,25.86,25.94,304548.0
2021-10-19 09:40:00,25.93,26.08,25.87,26.02,227134.0,25.93,26.08,25.87,26.02,227134.0
2021-10-19 09:45:00,26.03,26.09,25.95,25.97,190293.0,26.03,26.09,25.95,25.97,190293.0
2021-10-19 09:50:00,25.98,26.05,25.97,26.02,73159.0,25.98,26.05,25.97,26.02,73159.0
2021-10-19 09:55:00,26.02,26.04,25.84,25.87,138190.0,26.02,26.04,25.84,25.87,138190.0
2021-10-19 10:00:00,25.86,25.93,25.82,25.86,120092.0,25.86,25.93,25.82,25.86,120092.0
2021-10-19 10:05:00,25.86,25.95,25.84,25.94,126142.0,25.86,25.95,25.84,25.94,126142.0
2021-10-19 10:10:00,25.94,25.94,25.81,25.82,104448.0,25.94,25.94,25.81,25.82,104448.0
2021-10-19 10:15:00,25.82,25.88,25.79,25.85,111642.0,25.82,25.88,25.79,25.85,111642.0
2021-10-19 10:20:00,25.85,25.86,25.78,25.8,113949.0,25.85,25.86,25.78,25.8,113949.0
2021-10-19 10:25:00,25.79,25.8,25.68,25.69,274652.0,25.79,25.8,25.68,25.69,274652.0
2021-10-19 10:30:00,25.68,25.77,25.66,25.75,184740.0,25.68,25.77,25.66,25.75,184740.0
2021-10-19 10:35:00,25.75,25.79,25.71,25.76,82735.0,25.75,25.79,25.71,25.76,82735.0
2021-10-19 10:40:00,25.76,25.81,25.74,25.75,79310.0,25.76,25.81,25.74,25.75,79310.0
2021-10-19 10:45:00,25.74,25.75,25.69,25.73,73626.0,25.74,25.75,25.69,25.73,73626.0
2021-10-19 10:50:00,25.73,25.79,25.72,25.79,110624.0,25.73,25.79,25.72,25.79,110624.0
2021-10-19 10:55:00,25.79,25.81,25.73,25.75,55574.0,25.79,25.81,25.73,25.75,55574.0
2021-10-19 11:00:00,25.75,25.78,25.71,25.77,51847.0,25.75,25.78,25.71,25.77,51847.0
2021-10-19 11:05:00,25.76,25.82,25.74,25.82,78667.0,25.76,25.82,25.74,25.82,78667.0
2021-10-19 11:10:00,25.82,25.86,25.79,25.85,55306.0,25.82,25.86,25.79,25.85,55306.0
2021-10-19 11:15:00,25.85,25.89,25.84,25.86,75442.0,25.85,25.89,25.84,25.86,75442.0
2021-10-19 11:20:00,25.85,25.86,25.78,25.81,229083.0,25.85,25.86,25.78,25.81,229083.0
2021-10-19 11:25:00,25.81,25.85,25.8,25.85,40001.0,25.81,25.85,25.8,25.85,40001.0
2021-10-19 11:30:00,25.85,25.88,25.79,25.81,98784.0,25.85,25.88,25.79,25.81,98784.0
2021-10-19 11:35:00,25.8,25.87,25.78,25.87,35159.0,25.8,25.87,25.78,25.87,35159.0
2021-10-19 11:40:00,25.87,25.91,25.85,25.88,64289.0,25.87,25.91,25.85,25.88,64289.0
2021-10-19 11:45:00,25.88,25.91,25.85,25.87,34419.0,25.88,25.91,25.85,25.87,34419.0
2021-10-19 11:50:00,25.86,25.88,25.84,25.87,27333.0,25.86,25.88,25.84,25.87,27333.0
2021-10-19 11:55:00,25.86,25.86,25.81,25.82,84598.0,25.86,25.86,25.81,25.82,84598.0
2021-10-19 12:00:00,25.83,25.83,25.78,25.79,63847.0,25.83,25.83,25.78,25.79,63847.0
2021-10-19 12:05:00,25.79,25.79,25.74,25.78,283492.0,25.79,25.79,25.74,25.78,283492.0
2021-10-19 12:10:00,25.78,25.84,25.75,25.82,55795.0,25.78,25.84,25.75,25.82,55795.0
2021-10-19 12:15:00,25.82,25.83,25.78,25.8,46952.0,25.82,25.83,25.78,25.8,46952.0
2021-10-19 12:20:00,25.79,25.79,25.72,25.72,81431.0,25.79,25.79,25.72,25.72,81431.0
2021-10-19 12:25:00,25.72,25.74,25.69,25.72,110320.0,25.72,25.74,25.69,25.72,110320.0
2021-10-19 12:30:00,25.73,25.78,25.71,25.76,175741.0,25.73,25.78,25.71,25.76,175741.0
2021-10-19 12:35:00,25.76,25.82,25.75,25.79,170841.0,25.76,25.82,25.75,25.79,170841.0
2021-10-19 12:40:00,25.78,25.83,25.78,25.83,58626.0,25.78,25.83,25.78,25.83,58626.0
2021-10-19 12:45:00,25.83,25.85,25.8,25.84,56987.0,25.83,25.85,25.8,25.84,56987.0
2021-10-19 12:50:00,25.84,25.85,25.8,25.8,51044.0,25.84,25.85,25.8,25.8,51044.0
2021-10-19 12:55:00,25.81,25.81,25.78,25.8,82370.0,25.81,25.81,25.78,25.8,82370.0
2021-10-19 13:00:00,25.8,25.82,25.77,25.79,69024.0,25.8,25.82,25.77,25.79,69024.0
2021-10-19 13:05:00,25.78,25.81,25.77,25.8,57845.0,25.78,25.81,25.77,25.8,57845.0
2021-10-19 13:10:00,25.81,25.82,25.78,25.81,52750.0,25.81,25.82,25.78,25.81,52750.0
2021-10-19 13:15:00,25.82,25.86,25.81,25.83,74757.0,25.82,25.86,25.81,25.83,74757.0
2021-10-19 13:20:00,25.83,25.91,25.82,25.88,105273.0,25.83,25.91,25.82,25.88,105273.0
2021-10-19 13:25:00,25.88,25.91,25.86,25.9,31784.0,25.88,25.91,25.86,25.9,31784.0
2021-10-19 13:30:00,25.89,25.96,25.88,25.96,80568.0,25.89,25.96,25.88,25.96,80568.0
2021-10-19 13:35:00,25.96,25.97,25.94,25.96,52259.0,25.96,25.97,25.94,25.96,52259.0
2021-10-19 13:40:00,25.95,25.97,25.93,25.94,55601.0,25.95,25.97,25.93,25.94,55601.0
2021-10-19 13:45:00,25.93,25.94,25.91,25.92,33770.0,25.93,25.94,25.91,25.92,33770.0
2021-10-19 13:50:00,25.92,25.95,25.9,25.95,39500.0,25.92,25.95,25.9,25.95,39500.0
2021-10-19 13:55:00,25.94,25.95,25.91,25.92,52751.0,25.94,25.95,25.91,25.92,52751.0
2021-10-19 14:00:00,25.91,25.92,25.83,25.84,90153.0,25.91,25.92,25.83,25.84,90153.0
2021-10-19 14:05:00,25.84,25.84,25.82,25.82,49301.0,25.84,25.84,25.82,25.82,49301.0
2021-10-19 14:10:00,25.82,25.85,25.8,25.84,62332.0,25.82,25.85,25.8,25.84,62332.0
2021-10-19 14:15:00,25.84,25.86,25.83,25.85,45760.0,25.84,25.86,25.83,25.85,45760.0
2021-10-19 14:20:00,25.85,25.85,25.78,25.79,71937.0,25.85,25.85,25.78,25.79,71937.0
2021-10-19 14:25:00,25.79,25.81,25.75,25.76,104370.0,25.79,25.81,25.75,25.76,104370.0
2021-10-19 14:30:00,25.76,25.76,25.72,25.72,104473.0,25.76,25.76,25.72,25.72,104473.0
2021-10-19 14:35:00,25.73,25.74,25.71,25.74,83163.0,25.73,25.74,25.71,25.74,83163.0
2021-10-19 14:40:00,25.74,25.76,25.72,25.72,70802.0,25.74,25.76,25.72,25.72,70802.0
2021-10-19 14:45:00,25.72,25.72,25.67,25.7,115278.0,25.72,25.72,25.67,25.7,115278.0
2021-10-19 14:50:00,25.7,25.71,25.69,25.69,75307.0,25.7,25.71,25.69,25.69,75307.0
2021-10-19 14:55:00,25.7,25.74,25.67,25.71,73256.0,25.7,25.74,25.67,25.71,73256.0
2021-10-19 15:00:00,25.71,25.76,25.7,25.75,86965.0,25.71,25.76,25.7,25.75,86965.0
2021-10-19 15:05:00,25.75,25.77,25.74,25.77,62858.0,25.75,25.77,25.74,25.77,62858.0
2021-10-19 15:10:00,25.76,25.76,25.7,25.71,53492.0,25.76,25.76,25.7,25.71,53492.0
2021-10-19 15:15:00,25.71,25.76,25.7,25.7,69636.0,25.71,25.76,25.7,25.7,69636.0
2021-10-19 15:20:00,25.7,25.71,25.65,25.65,125177.0,25.7,25.71,25.65,25.65,125177.0
2021-10-19 15:25:00,25.66,25.66,25.62,25.63,181464.0,25.66,25.66,25.62,25.63,181464.0
2021-10-19 15:30:00,25.62,25.62,25.58,25.61,282566.0,25.62,25.62,25.58,25.61,282566.0
2021-10-19 15:35:00,25.61,25.7,25.6,25.7,176381.0,25.61,25.7,25.6,25.7,176381.0
2021-10-19 15:40:00,25.69,25.69,25.6,25.6,107642.0,25.69,25.69,25.6,25.6,107642.0
2021-10-19 15:45:00,25.61,25.64,25.59,25.62,145289.0,25.61,25.64,25.59,25.62,145289.0
2021-10-19 15:50:00,25.63,25.67,25.59,25.61,398995.0,25.63,25.67,25.59,25.61,398995.0
2021-10-19 15:55:00,25.61,25.64,25.59,25.64,412347.0,25.61,25.64,25.59,25.64,412347.0
2021-10-20 09:30:00,25.71,25.79,25.44,25.76,888926.0,25.71,25.79,25.44,25.76,888926.0
2021-10-20 09:35:00,25.77,25.79,25.33,25.35,505850.0,25.77,25.79,25.33,25.35,505850.0
2021-10-20 09:40:00,25.36,25.46,25.28,25.33,324528.0,25.36,25.46,25.28,25.33,324528.0
2021-10-20 09:45:00,25.34,25.5,25.32,25.47,211277.0,25.34,25.5,25.32,25.47,211277.0
2021-10-20 09:50:00,25.47,25.52,25.36,25.52,140504.0,25.47,25.52,25.36,25.52,140504.0
2021-10-20 09:55:00,25.52,25.58,25.46,25.47,152308.0,25.52,25.58,25.46,25.47,152308.0
2021-10-20 10:00:00,25.47,25.54,25.41,25.48,180393.0,25.47,25.54,25.41,25.48,180393.0
2021-10-20 10:05:00,25.49,25.51,25.43,25.5,157954.0,25.49,25.51,25.43,25.5,157954.0
2021-10-20 10:10:00,25.51,25.6,25.5,25.59,179345.0,25.51,25.6,25.5,25.59,179345.0
2021-10-20 10:15:00,25.58,25.61,25.53,25.61,239553.0,25.58,25.61,25.53,25.61,239553.0
2021-10-20 10:20:00,25.61,25.65,25.58,25.62,250179.0,25.61,25.65,25.58,25.62,250179.0
2021-10-20 10:25:00,25.61,25.67,25.59,25.64,193056.0,25.61,25.67,25.59,25.64,193056.0
2021-10-20 10:30:00,25.64,25.76,25.64,25.76,271009.0,25.64,25.76,25.64,25.76,271009.0
2021-10-20 10:35:00,25.76,25.86,25.7,25.84,422318.0,25.76,25.86,25.7,25.84,422318.0
2021-10-20 10:40:00,25.83,25.86,25.81,25.82,147705.0,25.83,25.86,25.81,25.82,147705.0
2021-10-20 10:45:00,25.82,25.88,25.78,25.8,146922.0,25.82,25.88,25.78,25.8,146922.0
2021-10-20 10:50:00,25.8,25.86,25.79,25.81,140062.0,25.8,25.86,25.79,25.81,140062.0
2021-10-20 10:55:00,25.81,25.81,25.72,25.74,126460.0,25.81,25.81,25.72,25.74,126460.0
2021-10-20 11:00:00,25.74,25.78,25.68,25.69,83606.0,25.74,25.78,25.68,25.69,83606.0
2021-10-20 11:05:00,25.69,25.71,25.62,25.7,110385.0,25.69,25.71,25.62,25.7,110385.0
2021-10-20 11:10:00,25.69,25.7,25.66,25.7,72130.0,25.69,25.7,25.66,25.7,72130.0
2021-10-20 11:15:00,25.71,25.76,25.69,25.74,79387.0,25.71,25.76,25.69,25.74,79387.0
2021-10-20 11:20:00,25.74,25.74,25.61,25.61,97712.0,25.74,25.74,25.61,25.61,97712.0
2021-10-20 11:25:00,25.61,25.62,25.57,25.6,125866.0,25.61,25.62,25.57,25.6,125866.0
2021-10-20 11:30:00,25.6,25.63,25.56,25.61,140949.0,25.6,25.63,25.56,25.61,140949.0
2021-10-20 11:35:00,25.61,25.63,25.56,25.57,147180.0,25.61,25.63,25.56,25.57,147180.0
2021-10-20 11:40:00,25.56,25.56,25.5,25.5,241905.0,25.56,25.56,25.5,25.5,241905.0
2021-10-20 11:45:00,25.51,25.61,25.5,25.6,62168.0,25.51,25.61,25.5,25.6,62168.0
2021-10-20 11:50:00,25.61,25.61,25.56,25.59,171987.0,25.61,25.61,25.56,25.59,171987.0
2021-10-20 11:55:00,25.59,25.64,25.58,25.63,107616.0,25.59,25.64,25.58,25.63,107616.0
2021-10-20 12:00:00,25.63,25.65,25.58,25.61,154446.0,25.63,25.65,25.58,25.61,154446.0
2021-10-20 12:05:00,25.61,25.64,25.58,25.62,112772.0,25.61,25.64,25.58,25.62,112772.0
2021-10-20 12:10:00,25.62,25.64,25.6,25.62,36097.0,25.62,25.64,25.6,25.62,36097.0
2021-10-20 12:15:00,25.62,25.63,25.56,25.59,67349.0,25.62,25.63,25.56,25.59,67349.0
2021-10-20 12:20:00,25.58,25.62,25.58,25.62,31739.0,25.58,25.62,25.58,25.62,31739.0
2021-10-20 12:25:00,25.61,25.7,25.6,25.67,53275.0,25.61,25.7,25.6,25.67,53275.0
2021-10-20 12:30:00,25.68,25.71,25.66,25.7,78785.0,25.68,25.71,25.66,25.7,78785.0
2021-10-20 12:35:00,25.7,25.71,25.68,25.68,75267.0,25.7,25.71,25.68,25.68,75267.0
2021-10-20 12:40:00,25.68,25.69,25.64,25.64,64800.0,25.68,25.69,25.64,25.64,64800.0
2021-10-20 12:45:00,25.64,25.69,25.64,25.66,47218.0,25.64,25.69,25.64,25.66,47218.0
2021-10-20 12:50:00,25.67,25.67,25.62,25.64,41013.0,25.67,25.67,25.62,25.64,41013.0
2021-10-20 12:55:00,25.65,25.66,25.63,25.65,46324.0,25.65,25.66,25.63,25.65,46324.0
2021-10-20 13:00:00,25.64,25.66,25.57,25.58,65890.0,25.64,25.66,25.57,25.58,65890.0
2021-10-20 13:05:00,25.58,25.59,25.5,25.51,81610.0,25.58,25.59,25.5,25.51,81610.0
2021-10-20 13:10:00,25.51,25.52,25.47,25.48,109889.0,25.51,25.52,25.47,25.48,109889.0
2021-10-20 13:15:00,25.47,25.51,25.42,25.44,249739.0,25.47,25.51,25.42,25.44,249739.0
2021-10-20 13:20:00,25.43,25.44,25.38,25.42,122530.0,25.43,25.44,25.38,25.42,122530.0
2021-10-20 13:25:00,25.43,25.52,25.42,25.49,138096.0,25.43,25.52,25.42,25.49,138096.0
2021-10-20 13:30:00,25.49,25.51,25.45,25.51,75139.0,25.49,25.51,25.45,25.51,75139.0
2021-10-20 13:35:00,25.5,25.52,25.47,25.48,48820.0,25.5,25.52,25.47,25.48,48820.0
2021-10-20 13:40:00,25.47,25.49,25.44,25.45,48559.0,25.47,25.49,25.44,25.45,48559.0
2021-10-20 13:45:00,25.45,25.45,25.41,25.42,63359.0,25.45,25.45,25.41,25.42,63359.0
2021-10-20 13:50:00,25.42,25.44,25.39,25.4,85802.0,25.42,25.44,25.39,25.4,85802.0
2021-10-20 13:55:00,25.4,25.42,25.38,25.42,69011.0,25.4,25.42,25.38,25.42,69011.0
2021-10-20 14:00:00,25.42,25.5,25.41,25.49,76159.0,25.42,25.5,25.41,25.49,76159.0
2021-10-20 14:05:00,25.5,25.51,25.39,25.42,99124.0,25.5,25.51,25.39,25.42,99124.0
2021-10-20 14:10:00,25.41,25.44,25.39,25.43,86105.0,25.41,25.44,25.39,25.43,86105.0
2021-10-20 14:15:00,25.43,25.47,25.42,25.47,23999.0,25.43,25.47,25.42,25.47,23999.0
2021-10-20 14:20:00,25.46,25.5,25.45,25.46,47687.0,25.46,25.5,25.45,25.46,47687.0
2021-10-20 14:25:00,25.46,25.49,25.43,25.45,65894.0,25.46,25.49,25.43,25.45,65894.0
2021-10-20 14:30:00,25.46,25.49,25.45,25.49,42415.0,25.46,25.49,25.45,25.49,42415.0
2021-10-20 14:35:00,25.49,25.5,25.44,25.45,66743.0,25.49,25.5,25.44,25.45,66743.0
2021-10-20 14:40:00,25.45,25.45,25.41,25.45,90659.0,25.45,25.45,25.41,25.45,90659.0
2021-10-20 14:45:00,25.45,25.45,25.4,25.43,28858.0,25.45,25.45,25.4,25.43,28858.0
2021-10-20 14:50:00,25.44,25.47,25.43,25.44,39448.0,25.44,25.47,25.43,25.44,39448.0
2021-10-20 14:55:00,25.45,25.45,25.41,25.44,36755.0,25.45,25.45,25.41,25.44,36755.0
2021-10-20 15:00:00,25.44,25.47,25.43,25.45,29412.0,25.44,25.47,25.43,25.45,29412.0
2021-10-20 15:05:00,25.45,25.51,25.44,25.48,97716.0,25.45,25.51,25.44,25.48,97716.0
2021-10-20 15:10:00,25.48,25.49,25.46,25.47,24858.0,25.48,25.49,25.46,25.47,24858.0
2021-10-20 15:15:00,25.47,25.49,25.45,25.48,25956.0,25.47,25.49,25.45,25.48,25956.0
2021-10-20 15:20:00,25.48,25.54,25.45,25.53,127667.0,25.48,25.54,25.45,25.53,127667.0
2021-10-20 15:25:00,25.54,25.58,25.53,25.55,71915.0,25.54,25.58,25.53,25.55,71915.0
2021-10-20 15:30:00,25.56,25.61,25.54,25.6,64034.0,25.56,25.61,25.54,25.6,64034.0
2021-10-20 15:35:00,25.61,25.64,25.57,25.58,137995.0,25.61,25.64,25.57,25.58,137995.0
2021-10-20 15:40:00,25.58,25.6,25.56,25.57,55447.0,25.58,25.6,25.56,25.57,55447.0
2021-10-20 15:45:00,25.56,25.6,25.53,25.54,158814.0,25.56,25.6,25.53,25.54,158814.0
2021-10-20 15:50:00,25.54,25.57,25.53,25.55,206488.0,25.54,25.57,25.53,25.55,206488.0
2021-10-20 15:55:00,25.55,25.6,25.53,25.6,245836.0,25.55,25.6,25.53,25.6,245836.0
2021-10-21 09:30:00,25.58,25.87,25.53,25.77,335364.0,25.58,25.87,25.53,25.77,335364.0
2021-10-21 09:35:00,25.77,25.95,25.69,25.83,235885.0,25.77,25.95,25.69,25.83,235885.0
2021-10-21 09:40:00,25.83,25.95,25.79,25.85,306626.0,25.83,25.95,25.79,25.85,306626.0
2021-10-21 09:45:00,25.85,25.97,25.82,25.92,236665.0,25.85,25.97,25.82,25.92,236665.0
2021-10-21 09:50:00,25.91,26.01,25.91,25.91,266998.0,25.91,26.01,25.91,25.91,266998.0
2021-10-21 09:55:00,25.92,25.93,25.82,25.89,165960.0,25.92,25.93,25.82,25.89,165960.0
2021-10-21 10:00:00,25.88,25.95,25.85,25.93,180782.0,25.88,25.95,25.85,25.93,180782.0
2021-10-21 10:05:00,25.92,25.93,25.85,25.9,93143.0,25.92,25.93,25.85,25.9,93143.0
2021-10-21 10:10:00,25.91,25.96,25.82,25.83,116120.0,25.91,25.96,25.82,25.83,116120.0
2021-10-21 10:15:00,25.84,25.89,25.72,25.75,284834.0,25.84,25.89,25.72,25.75,284834.0
2021-10-21 10:20:00,25.75,25.75,25.67,25.74,193011.0,25.75,25.75,25.67,25.74,193011.0
2021-10-21 10:25:00,25.73,25.75,25.68,25.74,225240.0,25.73,25.75,25.68,25.74,225240.0
2021-10-21 10:30:00,25.73,25.84,25.72,25.84,126778.0,25.73,25.84,25.72,25.84,126778.0
2021-10-21 10:35:00,25.83,25.9,25.8,25.86,222174.0,25.83,25.9,25.8,25.86,222174.0
2021-10-21 10:40:00,25.87,25.94,25.83,25.87,145696.0,25.87,25.94,25.83,25.87,145696.0
2021-10-21 10:45:00,25.88,25.93,25.85,25.9,57230.0,25.88,25.93,25.85,25.9,57230.0
2021-10-21 10:50:00,25.91,25.91,25.8,25.81,107177.0,25.91,25.91,25.8,25.81,107177.0
2021-10-21 10:55:00,25.8,25.84,25.72,25.73,108194.0,25.8,25.84,25.72,25.73,108194.0
2021-10-21 11:00:00,25.73,25.75,25.66,25.68,122283.0,25.73,25.75,25.66,25.68,122283.0
2021-10-21 11:05:00,25.68,25.68,25.62,25.64,172789.0,25.68,25.68,25.62,25.64,172789.0
2021-10-21 11:10:00,25.64,25.73,25.63,25.72,102872.0,25.64,25.73,25.63,25.72,102872.0
2021-10-21 11:15:00,25.71,25.71,25.63,25.67,105929.0,25.71,25.71,25.63,25.67,105929.0
2021-10-21 11:20:00,25.67,25.71,25.65,25.68,77281.0,25.67,25.71,25.65,25.68,77281.0
2021-10-21 11:25:00,25.67,25.67,25.56,25.58,140327.0,25.67,25.67,25.56,25.58,140327.0
2021-10-21 11:30:00,25.57,25.6,25.52,25.54,177840.0,25.57,25.6,25.52,25.54,177840.0
2021-10-21 11:35:00,25.54,25.6,25.53,25.58,91735.0,25.54,25.6,25.53,25.58,91735.0
2021-10-21 11:40:00,25.58,25.66,25.55,25.65,67776.0,25.58,25.66,25.55,25.65,67776.0
2021-10-21 11:45:00,25.65,25.67,25.61,25.64,53473.0,25.65,25.67,25.61,25.64,53473.0
2021-10-21 11:50:00,25.64,25.66,25.58,25.59,52212.0,25.64,25.66,25.58,25.59,52212.0
2021-10-21 11:55:00,25.58,25.59,25.53,25.55,112792.0,25.58,25.59,25.53,25.55,112792.0
2021-10-21 12:00:00,25.54,25.57,25.53,25.57,39230.0,25.54,25.57,25.53,25.57,39230.0
2021-10-21 12:05:00,25.57,25.59,25.54,25.56,52685.0,25.57,25.59,25.54,25.56,52685.0
2021-10-21 12:10:00,25.55,25.62,25.55,25.61,23953.0,25.55,25.62,25.55,25.61,23953.0
2021-10-21 12:15:00,25.61,25.62,25.55,25.57,49307.0,25.61,25.62,25.55,25.57,49307.0
2021-10-21 12:20:00,25.57,25.62,25.55,25.62,49443.0,25.57,25.62,25.55,25.62,49443.0
2021-10-21 12:25:00,25.62,25.65,25.6,25.63,37126.0,25.62,25.65,25.6,25.63,37126.0
2021-10-21 12:30:00,25.64,25.66,25.62,25.65,27398.0,25.64,25.66,25.62,25.65,27398.0
2021-10-21 12:35:00,25.64,25.71,25.64,25.7,48603.0,25.64,25.71,25.64,25.7,48603.0
2021-10-21 12:40:00,25.69,25.71,25.67,25.7,44922.0,25.69,25.71,25.67,25.7,44922.0
2021-10-21 12:45:00,25.69,25.71,25.64,25.64,42012.0,25.69,25.71,25.64,25.64,42012.0
2021-10-21 12:50:00,25.63,25.66,25.62,25.66,54641.0,25.63,25.66,25.62,25.66,54641.0
2021-10-21 12:55:00,25.65,25.66,25.62,25.66,63997.0,25.65,25.66,25.62,25.66,63997.0
2021-10-21 13:00:00,25.66,25.67,25.63,25.63,34274.0,25.66,25.67,25.63,25.63,34274.0
2021-10-21 13:05:00,25.64,25.67,25.63,25.65,77046.0,25.64,25.67,25.63,25.65,77046.0
2021-10-21 13:10:00,25.64,25.65,25.61,25.62,60385.0,25.64,25.65,25.61,25.62,60385.0
2021-10-21 13:15:00,25.63,25.63,25.59,25.6,46929.0,25.63,25.63,25.59,25.6,46929.0
2021-10-21 13:20:00,25.61,25.63,25.6,25.61,38622.0,25.61,25.63,25.6,25.61,38622.0
2021-10-21 13:25:00,25.61,25.61,25.55,25.56,41392.0,25.61,25.61,25.55,25.56,41392.0
2021-10-21 13:30:00,25.55,25.59,25.54,25.58,26582.0,25.55,25.59,25.54,25.58,26582.0
2021-10-21 13:35:00,25.57,25.58,25.53,25.54,83136.0,25.57,25.58,25.53,25.54,83136.0
2021-10-21 13:40:00,25.54,25.54,25.46,25.47,135781.0,25.54,25.54,25.46,25.47,135781.0
2021-10-21 13:45:00,25.47,25.47,25.44,25.46,106702.0,25.47,25.47,25.44,25.46,106702.0
2021-10-21 13:50:00,25.46,25.46,25.38,25.39,158608.0,25.46,25.46,25.38,25.39,158608.0
2021-10-21 13:55:00,25.4,25.43,25.39,25.39,82628.0,25.4,25.43,25.39,25.39,82628.0
2021-10-21 14:00:00,25.4,25.45,25.39,25.42,75065.0,25.4,25.45,25.39,25.42,75065.0
2021-10-21 14:05:00,25.42,25.45,25.42,25.44,51729.0,25.42,25.45,25.42,25.44,51729.0
2021-10-21 14:10:00,25.44,25.44,25.41,25.41,55474.0,25.44,25.44,25.41,25.41,55474.0
2021-10-21 14:15:00,25.41,25.42,25.38,25.42,101232.0,25.41,25.42,25.38,25.42,101232.0
2021-10-21 14:20:00,25.42,25.45,25.37,25.38,76066.0,25.42,25.45,25.37,25.38,76066.0
2021-10-21 14:25:00,25.38,25.39,25.34,25.35,137183.0,25.38,25.39,25.34,25.35,137183.0
2021-10-21 14:30:00,25.35,25.37,25.33,25.33,107223.0,25.35,25.37,25.33,25.33,107223.0
2021-10-21 14:35:00,25.34,25.34,25.27,25.27,120640.0,25.34,25.34,25.27,25.27,120640.0
2021-10-21 14:40:00,25.28,25.35,25.27,25.35,79659.0,25.28,25.35,25.27,25.35,79659.0
2021-10-21 14:45:00,25.34,25.41,25.32,25.41,48015.0,25.34,25.41,25.32,25.41,48015.0
2021-10-21 14:50:00,25.4,25.41,25.37,25.38,52007.0,25.4,25.41,25.37,25.38,52007.0
2021-10-21 14:55:00,25.38,25.4,25.37,25.39,36993.0,25.38,25.4,25.37,25.39,36993.0
2021-10-21 15:00:00,25.4,25.44,25.4,25.43,94410.0,25.4,25.44,25.4,25.43,94410.0
2021-10-21 15:05:00,25.43,25.47,25.42,25.44,115794.0,25.43,25.47,25.42,25.44,115794.0
2021-10-21 15:10:00,25.44,25.46,25.42,25.44,97414.0,25.44,25.46,25.42,25.44,97414.0
2021-10-21 15:15:00,25.44,25.48,25.43,25.46,76175.0,25.44,25.48,25.43,25.46,76175.0
2021-10-21 15:20:00,25.45,25.52,25.44,25.52,113525.0,25.45,25.52,25.44,25.52,113525.0
2021-10-21 15:25:00,25.52,25.54,25.49,25.54,81035.0,25.52,25.54,25.49,25.54,81035.0
2021-10-21 15:30:00,25.54,25.59,25.52,25.59,238680.0,25.54,25.59,25.52,25.59,238680.0
2021-10-21 15:35:00,25.58,25.59,25.49,25.51,132460.0,25.58,25.59,25.49,25.51,132460.0
2021-10-21 15:40:00,25.51,25.53,25.49,25.52,102450.0,25.51,25.53,25.49,25.52,102450.0
2021-10-21 15:45:00,25.52,25.56,25.48,25.5,242837.0,25.52,25.56,25.48,25.5,242837.0
2021-10-21 15:50:00,25.49,25.51,25.46,25.51,258773.0,25.49,25.51,25.46,25.51,258773.0
2021-10-21 15:55:00,25.51,25.54,25.48,25.49,398455.0,25.51,25.54,25.48,25.49,398455.0
2021-10-22 09:30:00,25.26,25.36,24.92,25.06,759147.0,25.26,25.36,24.92,25.06,759147.0
2021-10-22 09:35:00,25.07,25.12,24.96,25.0,292246.0,25.07,25.12,24.96,25.0,292246.0
2021-10-22 09:40:00,25.0,25.24,24.99,25.2,316981.0,25.0,25.24,24.99,25.2,316981.0
2021-10-22 09:45:00,25.2,25.22,25.11,25.12,208119.0,25.2,25.22,25.11,25.12,208119.0
2021-10-22 09:50:00,25.11,25.22,25.02,25.21,216360.0,25.11,25.22,25.02,25.21,216360.0
2021-10-22 09:55:00,25.21,25.3,25.19,25.26,247444.0,25.21,25.3,25.19,25.26,247444.0
2021-10-22 10:00:00,25.27,25.28,25.17,25.21,106470.0,25.27,25.28,25.17,25.21,106470.0
2021-10-22 10:05:00,25.21,25.26,25.15,25.24,187376.0,25.21,25.26,25.15,25.24,187376.0
2021-10-22 10:10:00,25.23,25.35,25.23,25.29,158544.0,25.23,25.35,25.23,25.29,158544.0
2021-10-22 10:15:00,25.29,25.36,25.26,25.35,79101.0,25.29,25.36,25.26,25.35,79101.0
2021-10-22 10:20:00,25.34,25.4,25.33,25.35,120959.0,25.34,25.4,25.33,25.35,120959.0
2021-10-22 10:25:00,25.35,25.39,25.32,25.37,71159.0,25.35,25.39,25.32,25.37,71159.0
2021-10-22 10:30:00,25.37,25.43,25.36,25.36,155969.0,25.37,25.43,25.36,25.36,155969.0
2021-10-22 10:35:00,25.37,25.39,25.31,25.32,84751.0,25.37,25.39,25.31,25.32,84751.0
2021-10-22 10:40:00,25.33,25.33,25.23,25.24,84319.0,25.33,25.33,25.23,25.24,84319.0
2021-10-22 10:45:00,25.24,25.3,25.19,25.2,148755.0,25.24,25.3,25.19,25.2,148755.0
2021-10-22 10:50:00,25.19,25.22,25.11,25.13,115973.0,25.19,25.22,25.11,25.13,115973.0
2021-10-22 10:55:00,25.12,25.17,25.1,25.12,106885.0,25.12,25.17,25.1,25.12,106885.0
2021-10-22 11:00:00,25.12,25.19,25.11,25.15,66332.0,25.12,25.19,25.11,25.15,66332.0
2021-10-22 11:05:00,25.16,25.22,25.15,25.22,53240.0,25.16,25.22,25.15,25.22,53240.0
2021-10-22 11:10:00,25.21,25.25,25.18,25.19,115900.0,25.21,25.25,25.18,25.19,115900.0
2021-10-22 11:15:00,25.19,25.19,25.12,25.16,53643.0,25.19,25.19,25.12,25.16,53643.0
2021-10-22 11:20:00,25.16,25.16,25.06,25.08,63158.0,25.16,25.16,25.06,25.08,63158.0
2021-10-22 11:25:00,25.08,25.09,25.02,25.05,85532.0,25.08,25.09,25.02,25.05,85532.0
2021-10-22 11:30:00,25.04,25.09,25.01,25.06,54924.0,25.04,25.09,25.01,25.06,54924.0
2021-10-22 11:35:00,25.07,25.07,24.97,24.97,208261.0,25.07,25.07,24.97,24.97,208261.0
2021-10-22 11:40:00,24.98,25.02,24.96,24.97,190637.0,24.98,25.02,24.96,24.97,190637.0
2021-10-22 11:45:00,24.96,24.97,24.91,24.93,125034.0,24.96,24.97,24.91,24.93,125034.0
2021-10-22 11:50:00,24.93,25.0,24.91,25.0,88819.0,24.93,25.0,24.91,25.0,88819.0
2021-10-22 11:55:00,25.0,25.07,24.99,25.05,169636.0,25.0,25.07,24.99,25.05,169636.0
2021-10-22 12:00:00,25.05,25.12,25.03,25.1,61901.0,25.05,25.12,25.03,25.1,61901.0
2021-10-22 12:05:00,25.09,25.11,25.03,25.05,99811.0,25.09,25.11,25.03,25.05,99811.0
2021-10-22 12:10:00,25.05,25.1,25.05,25.1,72544.0,25.05,25.1,25.05,25.1,72544.0
2021-10-22 12:15:00,25.1,25.12,25.07,25.12,46362.0,25.1,25.12,25.07,25.12,46362.0
2021-10-22 12:20:00,25.12,25.16,25.08,25.08,67304.0,25.12,25.16,25.08,25.08,67304.0
2021-10-22 12:25:00,25.09,25.1,25.05,25.06,84150.0,25.09,25.1,25.05,25.06,84150.0
2021-10-22 12:30:00,25.06,25.12,25.03,25.12,134033.0,25.06,25.12,25.03,25.12,134033.0
2021-10-22 12:35:00,25.11,25.15,25.11,25.11,58131.0,25.11,25.15,25.11,25.11,58131.0
2021-10-22 12:40:00,25.13,25.19,25.12,25.17,51475.0,25.13,25.19,25.12,25.17,51475.0
2021-10-22 12:45:00,25.17,25.23,25.17,25.22,50120.0,25.17,25.23,25.17,25.22,50120.0
2021-10-22 12:50:00,25.22,25.23,25.17,25.22,97369.0,25.22,25.23,25.17,25.22,97369.0
2021-10-22 12:55:00,25.23,25.24,25.19,25.2,50304.0,25.23,25.24,25.19,25.2,50304.0
2021-10-22 13:00:00,25.21,25.3,25.2,25.29,146461.0,25.21,25.3,25.2,25.29,146461.0
2021-10-22 13:05:00,25.3,25.34,25.27,25.33,53460.0,25.3,25.34,25.27,25.33,53460.0
2021-10-22 13:10:00,25.33,25.33,25.3,25.33,49261.0,25.33,25.33,25.3,25.33,49261.0
2021-10-22 13:15:00,25.32,25.38,25.32,25.35,75810.0,25.32,25.38,25.32,25.35,75810.0
2021-10-22 13:20:00,25.35,25.36,25.32,25.35,36089.0,25.35,25.36,25.32,25.35,36089.0
2021-10-22 13:25:00,25.35,25.37,25.33,25.34,58157.0,25.35,25.37,25.33,25.34,58157.0
2021-10-22 13:30:00,25.34,25.36,25.31,25.35,60150.0,25.34,25.36,25.31,25.35,60150.0
2021-10-22 13:35:00,25.36,25.39,25.34,25.37,51460.0,25.36,25.39,25.34,25.37,51460.0
2021-10-22 13:40:00,25.38,25.41,25.37,25.39,108411.0,25.38,25.41,25.37,25.39,108411.0
2021-10-22 13:45:00,25.39,25.45,25.39,25.44,122671.0,25.39,25.45,25.39,25.44,122671.0
2021-10-22 13:50:00,25.45,25.48,25.44,25.46,61198.0,25.45,25.48,25.44,25.46,61198.0
2021-10-22 13:55:00,25.46,25.49,25.42,25.44,96171.0,25.46,25.49,25.42,25.44,96171.0
2021-10-22 14:00:00,25.44,25.46,25.41,25.43,84140.0,25.44,25.46,25.41,25.43,84140.0
2021-10-22 14:05:00,25.44,25.47,25.44,25.46,88651.0,25.44,25.47,25.44,25.46,88651.0
2021-10-22 14:10:00,25.46,25.5,25.45,25.5,30999.0,25.46,25.5,25.45,25.5,30999.0
2021-10-22 14:15:00,25.49,25.5,25.46,25.47,48409.0,25.49,25.5,25.46,25.47,48409.0
2021-10-22 14:20:00,25.47,25.48,25.43,25.45,45956.0,25.47,25.48,25.43,25.45,45956.0
2021-10-22 14:25:00,25.45,25.47,25.44,25.46,47754.0,25.45,25.47,25.44,25.46,47754.0
2021-10-22 14:30:00,25.46,25.52,25.46,25.51,156711.0,25.46,25.52,25.46,25.51,156711.0
2021-10-22 14:35:00,25.51,25.55,25.48,25.49,92174.0,25.51,25.55,25.48,25.49,92174.0
2021-10-22 14:40:00,25.49,25.52,25.48,25.51,76682.0,25.49,25.52,25.48,25.51,76682.0
2021-10-22 14:45:00,25.51,25.52,25.48,25.5,60209.0,25.51,25.52,25.48,25.5,60209.0
2021-10-22 14:50:00,25.5,25.51,25.41,25.42,55693.0,25.5,25.51,25.41,25.42,55693.0
2021-10-22 14:55:00,25.43,25.46,25.42,25.42,57181.0,25.43,25.46,25.42,25.42,57181.0
2021-10-22 15:00:00,25.42,25.44,25.4,25.42,111873.0,25.42,25.44,25.4,25.42,111873.0
2021-10-22 15:05:00,25.43,25.47,25.42,25.44,57410.0,25.43,25.47,25.42,25.44,57410.0
2021-10-22 15:10:00,25.44,25.46,25.43,25.45,57457.0,25.44,25.46,25.43,25.45,57457.0
2021-10-22 15:15:00,25.46,25.47,25.42,25.42,78590.0,25.46,25.47,25.42,25.42,78590.0
2021-10-22 15:20:00,25.43,25.5,25.42,25.48,46027.0,25.43,25.5,25.42,25.48,46027.0
2021-10-22 15:25:00,25.48,25.51,25.47,25.5,36723.0,25.48,25.51,25.47,25.5,36723.0
2021-10-22 15:30:00,25.51,25.55,25.49,25.5,170914.0,25.51,25.55,25.49,25.5,170914.0
2021-10-22 15:35:00,25.51,25.51,25.45,25.46,97277.0,25.51,25.51,25.45,25.46,97277.0
2021-10-22 15:40:00,25.47,25.49,25.42,25.43,75863.0,25.47,25.49,25.42,25.43,75863.0
2021-10-22 15:45:00,25.43,25.46,25.41,25.46,99701.0,25.43,25.46,25.41,25.46,99701.0
2021-10-22 15:50:00,25.46,25.5,25.44,25.48,97631.0,25.46,25.5,25.44,25.48,97631.0
2021-10-22 15:55:00,25.48,25.5,25.45,25.48,328619.0,25.48,25.5,25.45,25.48,328619.0
2021-10-25 09:30:00,25.45,25.86,25.45,25.84,609317.0,25.45,25.86,25.45,25.84,609317.0
2021-10-25 09:35:00,25.83,25.97,25.74,25.75,505539.0,25.83,25.97,25.74,25.75,505539.0
2021-10-25 09:40:00,25.75,25.84,25.62,25.64,387499.0,25.75,25.84,25.62,25.64,387499.0
2021-10-25 09:45:00,25.65,25.66,25.44,25.51,386486.0,25.65,25.66,25.44,25.51,386486.0
2021-10-25 09:50:00,25.52,25.61,25.45,25.61,231503.0,25.52,25.61,25.45,25.61,231503.0
2021-10-25 09:55:00,25.61,25.68,25.58,25.66,141658.0,25.61,25.68,25.58,25.66,141658.0
2021-10-25 10:00:00,25.66,25.87,25.64,25.83,263348.0,25.66,25.87,25.64,25.83,263348.0
2021-10-25 10:05:00,25.83,25.95,25.81,25.88,323187.0,25.83,25.95,25.81,25.88,323187.0
2021-10-25 10:10:00,25.88,26.01,25.87,26.0,334311.0,25.88,26.01,25.87,26.0,334311.0
2021-10-25 10:15:00,25.99,26.04,25.94,25.97,212666.0,25.99,26.04,25.94,25.97,212666.0
2021-10-25 10:20:00,25.97,25.98,25.86,25.92,197785.0,25.97,25.98,25.86,25.92,197785.0
2021-10-25 10:25:00,25.92,25.95,25.82,25.86,191086.0,25.92,25.95,25.82,25.86,191086.0
2021-10-25 10:30:00,25.86,25.92,25.8,25.89,200750.0,25.86,25.92,25.8,25.89,200750.0
2021-10-25 10:35:00,25.89,25.94,25.87,25.9,122592.0,25.89,25.94,25.87,25.9,122592.0
2021-10-25 10:40:00,25.91,25.98,25.87,25.95,136825.0,25.91,25.98,25.87,25.95,136825.0
2021-10-25 10:45:00,25.95,26.0,25.94,25.98,129925.0,25.95,26.0,25.94,25.98,129925.0
2021-10-25 10:50:00,25.98,26.03,25.95,25.98,167008.0,25.98,26.03,25.95,25.98,167008.0
2021-10-25 10:55:00,25.98,26.0,25.86,25.88,141796.0,25.98,26.0,25.86,25.88,141796.0
2021-10-25 11:00:00,25.88,25.88,25.82,25.86,98504.0,25.88,25.88,25.82,25.86,98504.0
2021-10-25 11:05:00,25.86,25.87,25.79,25.82,99716.0,25.86,25.87,25.79,25.82,99716.0
2021-10-25 11:10:00,25.81,25.86,25.81,25.85,98386.0,25.81,25.86,25.81,25.85,98386.0
2021-10-25 11:15:00,25.86,25.89,25.83,25.88,77282.0,25.86,25.89,25.83,25.88,77282.0
2021-10-25 11:20:00,25.88,25.92,25.86,25.88,113358.0,25.88,25.92,25.86,25.88,113358.0
2021-10-25 11:25:00,25.87,25.9,25.83,25.89,57707.0,25.87,25.9,25.83,25.89,57707.0
2021-10-25 11:30:00,25.88,25.89,25.84,25.85,80762.0,25.88,25.89,25.84,25.85,80762.0
2021-10-25 11:35:00,25.85,25.86,25.78,25.8,109054.0,25.85,25.86,25.78,25.8,109054.0
2021-10-25 11:40:00,25.79,25.82,25.76,25.8,81643.0,25.79,25.82,25.76,25.8,81643.0
2021-10-25 11:45:00,25.8,25.86,25.79,25.86,72153.0,25.8,25.86,25.79,25.86,72153.0
2021-10-25 11:50:00,25.85,25.87,25.8,25.8,79599.0,25.85,25.87,25.8,25.8,79599.0
2021-10-25 11:55:00,25.8,25.83,25.8,25.83,28446.0,25.8,25.83,25.8,25.83,28446.0
2021-10-25 12:00:00,25.82,25.85,25.8,25.84,58577.0,25.82,25.85,25.8,25.84,58577.0
2021-10-25 12:05:00,25.83,25.84,25.77,25.78,65816.0,25.83,25.84,25.77,25.78,65816.0
2021-10-25 12:10:00,25.78,25.78,25.7,25.72,99796.0,25.78,25.78,25.7,25.72,99796.0
2021-10-25 12:15:00,25.72,25.74,25.7,25.71,40362.0,25.72,25.74,25.7,25.71,40362.0
2021-10-25 12:20:00,25.71,25.73,25.68,25.71,71441.0,25.71,25.73,25.68,25.71,71441.0
2021-10-25 12:25:00,25.71,25.77,25.7,25.75,60760.0,25.71,25.77,25.7,25.75,60760.0
2021-10-25 12:30:00,25.75,25.78,25.73,25.74,97129.0,25.75,25.78,25.73,25.74,97129.0
2021-10-25 12:35:00,25.73,25.74,25.64,25.67,179080.0,25.73,25.74,25.64,25.67,179080.0
2021-10-25 12:40:00,25.67,25.72,25.67,25.71,79752.0,25.67,25.72,25.67,25.71,79752.0
2021-10-25 12:45:00,25.71,25.76,25.7,25.74,66491.0,25.71,25.76,25.7,25.74,66491.0
2021-10-25 12:50:00,25.75,25.75,25.69,25.73,74350.0,25.75,25.75,25.69,25.73,74350.0
2021-10-25 12:55:00,25.73,25.78,25.71,25.75,86583.0,25.73,25.78,25.71,25.75,86583.0
2021-10-25 13:00:00,25.75,25.78,25.73,25.77,42333.0,25.75,25.78,25.73,25.77,42333.0
2021-10-25 13:05:00,25.77,25.79,25.74,25.78,54111.0,25.77,25.79,25.74,25.78,54111.0
2021-10-25 13:10:00,25.78,25.81,25.73,25.81,52545.0,25.78,25.81,25.73,25.81,52545.0
2021-10-25 13:15:00,25.82,25.82,25.79,25.8,46227.0,25.82,25.82,25.79,25.8,46227.0
2021-10-25 13:20:00,25.81,25.81,25.78,25.79,26156.0,25.81,25.81,25.78,25.79,26156.0
2021-10-25 13:25:00,25.79,25.82,25.78,25.79,49019.0,25.79,25.82,25.78,25.79,49019.0
2021-10-25 13:30:00,25.79,25.79,25.72,25.72,53618.0,25.79,25.79,25.72,25.72,53618.0
2021-10-25 13:35:00,25.72,25.73,25.67,25.69,89366.0,25.72,25.73,25.67,25.69,89366.0
2021-10-25 13:40:00,25.69,25.75,25.68,25.75,48336.0,25.69,25.75,25.68,25.75,48336.0
2021-10-25 13:45:00,25.75,25.76,25.73,25.76,48204.0,25.75,25.76,25.73,25.76,48204.0
2021-10-25 13:50:00,25.75,25.76,25.72,25.75,35613.0,25.75,25.76,25.72,25.75,35613.0
2021-10-25 13:55:00,25.75,25.77,25.72,25.73,49488.0,25.75,25.77,25.72,25.73,49488.0
2021-10-25 14:00:00,25.72,25.75,25.72,25.75,35631.0,25.72,25.75,25.72,25.75,35631.0
2021-10-25 14:05:00,25.75,25.79,25.75,25.77,59994.0,25.75,25.79,25.75,25.77,59994.0
2021-10-25 14:10:00,25.77,25.84,25.75,25.83,71660.0,25.77,25.84,25.75,25.83,71660.0
2021-10-25 14:15:00,25.83,25.87,25.81,25.82,59533.0,25.83,25.87,25.81,25.82,59533.0
2021-10-25 14:20:00,25.82,25.84,25.79,25.84,45388.0,25.82,25.84,25.79,25.84,45388.0
2021-10-25 14:25:00,25.84,25.88,25.83,25.85,125796.0,25.84,25.88,25.83,25.85,125796.0
2021-10-25 14:30:00,25.85,25.85,25.79,25.8,39776.0,25.85,25.85,25.79,25.8,39776.0
2021-10-25 14:35:00,25.81,25.82,25.77,25.79,48151.0,25.81,25.82,25.77,25.79,48151.0
2021-10-25 14:40:00,25.8,25.8,25.76,25.77,51042.0,25.8,25.8,25.76,25.77,51042.0
2021-10-25 14:45:00,25.77,25.77,25.73,25.76,54305.0,25.77,25.77,25.73,25.76,54305.0
2021-10-25 14:50:00,25.76,25.82,25.74,25.81,63388.0,25.76,25.82,25.74,25.81,63388.0
2021-10-25 14:55:00,25.8,25.84,25.79,25.84,76996.0,25.8,25.84,25.79,25.84,76996.0
2021-10-25 15:00:00,25.84,25.87,25.81,25.86,76275.0,25.84,25.87,25.81,25.86,76275.0
2021-10-25 15:05:00,25.86,25.86,25.82,25.84,49989.0,25.86,25.86,25.82,25.84,49989.0
2021-10-25 15:10:00,25.83,25.86,25.82,25.83,55627.0,25.83,25.86,25.82,25.83,55627.0
2021-10-25 15:15:00,25.83,25.84,25.81,25.83,63080.0,25.83,25.84,25.81,25.83,63080.0
2021-10-25 15:20:00,25.83,25.87,25.82,25.83,62857.0,25.83,25.87,25.82,25.83,62857.0
2021-10-25 15:25:00,25.83,25.86,25.82,25.86,47046.0,25.83,25.86,25.82,25.86,47046.0
2021-10-25 15:30:00,25.86,25.92,25.85,25.91,100499.0,25.86,25.92,25.85,25.91,100499.0
2021-10-25 15:35:00,25.9,25.93,25.87,25.88,65816.0,25.9,25.93,25.87,25.88,65816.0
2021-10-25 15:40:00,25.88,25.91,25.87,25.88,81422.0,25.88,25.91,25.87,25.88,81422.0
2021-10-25 15:45:00,25.89,25.91,25.87,25.91,65971.0,25.89,25.91,25.87,25.91,65971.0
2021-10-25 15:50:00,25.9,25.93,25.88,25.93,252150.0,25.9,25.93,25.88,25.93,252150.0
2021-10-25 15:55:00,25.92,25.94,25.89,25.93,373013.0,25.92,25.94,25.89,25.93,373013.0
2021-10-26 09:30:00,26.4,26.61,26.26,26.36,695406.0,26.4,26.61,26.26,26.36,695406.0
2021-10-26 09:35:00,26.36,26.68,26.29,26.61,519128.0,26.36,26.68,26.29,26.61,519128.0
2021-10-26 09:40:00,26.58,26.68,26.53,26.63,329347.0,26.58,26.68,26.53,26.63,329347.0
2021-10-26 09:45:00,26.64,26.66,26.51,26.55,358601.0,26.64,26.66,26.51,26.55,358601.0
2021-10-26 09:50:00,26.55,26.62,26.5,26.56,191663.0,26.55,26.62,26.5,26.56,191663.0
2021-10-26 09:55:00,26.57,26.61,26.43,26.44,225584.0,26.57,26.61,26.43,26.44,225584.0
2021-10-26 10:00:00,26.44,26.59,26.43,26.58,165892.0,26.44,26.59,26.43,26.58,165892.0
2021-10-26 10:05:00,26.58,26.62,26.52,26.61,179770.0,26.58,26.62,26.52,26.61,179770.0
2021-10-26 10:10:00,26.61,26.64,26.55,26.59,131948.0,26.61,26.64,26.55,26.59,131948.0
2021-10-26 10:15:00,26.59,26.62,26.5,26.51,127121.0,26.59,26.62,26.5,26.51,127121.0
2021-10-26 10:20:00,26.5,26.63,26.48,26.63,135631.0,26.5,26.63,26.48,26.63,135631.0
2021-10-26 10:25:00,26.63,26.64,26.58,26.63,103926.0,26.63,26.64,26.58,26.63,103926.0
2021-10-26 10:30:00,26.62,26.64,26.55,26.61,72583.0,26.62,26.64,26.55,26.61,72583.0
2021-10-26 10:35:00,26.62,26.64,26.57,26.61,69764.0,26.62,26.64,26.57,26.61,69764.0
2021-10-26 10:40:00,26.62,26.64,26.52,26.58,121895.0,26.62,26.64,26.52,26.58,121895.0
2021-10-26 10:45:00,26.58,26.6,26.55,26.56,80329.0,26.58,26.6,26.55,26.56,80329.0
2021-10-26 10:50:00,26.55,26.58,26.51,26.58,109601.0,26.55,26.58,26.51,26.58,109601.0
2021-10-26 10:55:00,26.58,26.58,26.5,26.53,76128.0,26.58,26.58,26.5,26.53,76128.0
2021-10-26 11:00:00,26.53,26.55,26.46,26.46,93024.0,26.53,26.55,26.46,26.46,93024.0
2021-10-26 11:05:00,26.47,26.49,26.4,26.42,131438.0,26.47,26.49,26.4,26.42,131438.0
2021-10-26 11:10:00,26.43,26.45,26.32,26.39,211229.0,26.43,26.45,26.32,26.39,211229.0
2021-10-26 11:15:00,26.39,26.49,26.37,26.48,111627.0,26.39,26.49,26.37,26.48,111627.0
2021-10-26 11:20:00,26.48,26.48,26.43,26.46,93577.0,26.48,26.48,26.43,26.46,93577.0
2021-10-26 11:25:00,26.45,26.47,26.43,26.46,71875.0,26.45,26.47,26.43,26.46,71875.0
2021-10-26 11:30:00,26.47,26.48,26.38,26.39,72740.0,26.47,26.48,26.38,26.39,72740.0
2021-10-26 11:35:00,26.39,26.43,26.36,26.41,73053.0,26.39,26.43,26.36,26.41,73053.0
2021-10-26 11:40:00,26.4,26.46,26.4,26.44,51342.0,26.4,26.46,26.4,26.44,51342.0
2021-10-26 11:45:00,26.45,26.45,26.37,26.37,61198.0,26.45,26.45,26.37,26.37,61198.0
2021-10-26 11:50:00,26.37,26.41,26.33,26.41,70641.0,26.37,26.41,26.33,26.41,70641.0
2021-10-26 11:55:00,26.41,26.44,26.29,26.3,97308.0,26.41,26.44,26.29,26.3,97308.0
2021-10-26 12:00:00,26.3,26.33,26.19,26.2,140020.0,26.3,26.33,26.19,26.2,140020.0
2021-10-26 12:05:00,26.2,26.24,26.17,26.18,78170.0,26.2,26.24,26.17,26.18,78170.0
2021-10-26 12:10:00,26.17,26.23,26.16,26.23,77058.0,26.17,26.23,26.16,26.23,77058.0
2021-10-26 12:15:00,26.23,26.27,26.22,26.26,77591.0,26.23,26.27,26.22,26.26,77591.0
2021-10-26 12:20:00,26.26,26.26,26.21,26.24,67689.0,26.26,26.26,26.21,26.24,67689.0
2021-10-26 12:25:00,26.24,26.25,26.2,26.21,61862.0,26.24,26.25,26.2,26.21,61862.0
2021-10-26 12:30:00,26.21,26.23,26.17,26.21,73479.0,26.21,26.23,26.17,26.21,73479.0
2021-10-26 12:35:00,26.21,26.23,26.13,26.14,103950.0,26.21,26.23,26.13,26.14,103950.0
2021-10-26 12:40:00,26.14,26.16,26.11,26.15,123923.0,26.14,26.16,26.11,26.15,123923.0
2021-10-26 12:45:00,26.13,26.14,26.05,26.08,91740.0,26.13,26.14,26.05,26.08,91740.0
2021-10-26 12:50:00,26.08,26.09,26.05,26.07,93052.0,26.08,26.09,26.05,26.07,93052.0
2021-10-26 12:55:00,26.07,26.14,26.06,26.12,59215.0,26.07,26.14,26.06,26.12,59215.0
2021-10-26 13:00:00,26.12,26.12,26.06,26.08,50863.0,26.12,26.12,26.06,26.08,50863.0
2021-10-26 13:05:00,26.08,26.1,26.03,26.05,79498.0,26.08,26.1,26.03,26.05,79498.0
2021-10-26 13:10:00,26.05,26.06,25.98,26.04,164337.0,26.05,26.06,25.98,26.04,164337.0
2021-10-26 13:15:00,26.05,26.07,26.03,26.05,38199.0,26.05,26.07,26.03,26.05,38199.0
2021-10-26 13:20:00,26.05,26.08,25.95,25.98,68975.0,26.05,26.08,25.95,25.98,68975.0
2021-10-26 13:25:00,25.98,26.06,25.95,26.02,60044.0,25.98,26.06,25.95,26.02,60044.0
2021-10-26 13:30:00,26.02,26.08,26.0,26.08,70540.0,26.02,26.08,26.0,26.08,70540.0
2021-10-26 13:35:00,26.08,26.1,26.06,26.07,37395.0,26.08,26.1,26.06,26.07,37395.0
2021-10-26 13:40:00,26.07,26.08,26.01,26.01,59440.0,26.07,26.08,26.01,26.01,59440.0
2021-10-26 13:45:00,26.02,26.06,26.01,26.03,38406.0,26.02,26.06,26.01,26.03,38406.0
2021-10-26 13:50:00,26.04,26.11,26.02,26.1,40429.0,26.04,26.11,26.02,26.1,40429.0
2021-10-26 13:55:00,26.1,26.16,26.09,26.15,60190.0,26.1,26.16,26.09,26.15,60190.0
2021-10-26 14:00:00,26.14,26.17,26.13,26.16,54640.0,26.14,26.17,26.13,26.16,54640.0
2021-10-26 14:05:00,26.16,26.18,26.11,26.18,39196.0,26.16,26.18,26.11,26.18,39196.0
2021-10-26 14:10:00,26.17,26.19,26.15,26.19,25888.0,26.17,26.19,26.15,26.19,25888.0
2021-10-26 14:15:00,26.19,26.2,26.16,26.19,43430.0,26.19,26.2,26.16,26.19,43430.0
2021-10-26 14:20:00,26.18,26.18,26.13,26.15,50249.0,26.18,26.18,26.13,26.15,50249.0
2021-10-26 14:25:00,26.16,26.17,26.13,26.14,28224.0,26.16,26.17,26.13,26.14,28224.0
2021-10-26 14:30:00,26.16,26.17,26.14,26.16,47738.0,26.16,26.17,26.14,26.16,47738.0
2021-10-26 14:35:00,26.17,26.19,26.15,26.16,63033.0,26.17,26.19,26.15,26.16,63033.0
2021-10-26 14:40:00,26.16,26.16,26.1,26.12,77737.0,26.16,26.16,26.1,26.12,77737.0
2021-10-26 14:45:00,26.11,26.13,26.09,26.1,26114.0,26.11,26.13,26.09,26.1,26114.0
2021-10-26 14:50:00,26.11,26.11,26.07,26.09,23477.0,26.11,26.11,26.07,26.09,23477.0
2021-10-26 14:55:00,26.09,26.11,26.06,26.11,32821.0,26.09,26.11,26.06,26.11,32821.0
2021-10-26 15:00:00,26.11,26.14,26.09,26.13,56911.0,26.11,26.14,26.09,26.13,56911.0
2021-10-26 15:05:00,26.13,26.13,26.08,26.09,21800.0,26.13,26.13,26.08,26.09,21800.0
2021-10-26 15:10:00,26.09,26.09,26.06,26.08,30300.0,26.09,26.09,26.06,26.08,30300.0
2021-10-26 15:15:00,26.08,26.08,26.01,26.01,77389.0,26.08,26.08,26.01,26.01,77389.0
2021-10-26 15:20:00,26.01,26.07,26.01,26.04,84956.0,26.01,26.07,26.01,26.04,84956.0
2021-10-26 15:25:00,26.04,26.05,26.0,26.01,80525.0,26.04,26.05,26.0,26.01,80525.0
2021-10-26 15:30:00,26.01,26.07,26.0,26.04,108584.0,26.01,26.07,26.0,26.04,108584.0
2021-10-26 15:35:00,26.05,26.06,25.99,25.99,72234.0,26.05,26.06,25.99,25.99,72234.0
2021-10-26 15:40:00,26.0,26.01,25.97,26.0,73587.0,26.0,26.01,25.97,26.0,73587.0
2021-10-26 15:45:00,26.0,26.02,25.96,25.98,67260.0,26.0,26.02,25.96,25.98,67260.0
2021-10-26 15:50:00,25.97,25.98,25.93,25.95,157107.0,25.97,25.98,25.93,25.95,157107.0
2021-10-26 15:55:00,25.94,25.95,25.9,25.91,312677.0,25.94,25.95,25.9,25.91,312677.0
2021-10-27 09:30:00,26.09,26.09,25.8,25.93,365405.0,26.09,26.09,25.8,25.93,365405.0
2021-10-27 09:35:00,25.93,25.99,25.76,25.82,310263.0,25.93,25.99,25.76,25.82,310263.0
2021-10-27 09:40:00,25.83,25.84,25.57,25.6,317733.0,25.83,25.84,25.57,25.6,317733.0
2021-10-27 09:45:00,25.59,25.74,25.53,25.61,212693.0,25.59,25.74,25.53,25.61,212693.0
2021-10-27 09:50:00,25.61,25.71,25.6,25.66,241460.0,25.61,25.71,25.6,25.66,241460.0
2021-10-27 09:55:00,25.66,25.68,25.56,25.64,182657.0,25.66,25.68,25.56,25.64,182657.0
2021-10-27 10:00:00,25.65,25.75,25.57,25.59,283239.0,25.65,25.75,25.57,25.59,283239.0
2021-10-27 10:05:00,25.59,25.76,25.59,25.74,138318.0,25.59,25.76,25.59,25.74,138318.0
2021-10-27 10:10:00,25.73,25.86,25.7,25.83,197569.0,25.73,25.86,25.7,25.83,197569.0
2021-10-27 10:15:00,25.83,25.89,25.78,25.79,166032.0,25.83,25.89,25.78,25.79,166032.0
2021-10-27 10:20:00,25.79,25.87,25.78,25.8,85768.0,25.79,25.87,25.78,25.8,85768.0
2021-10-27 10:25:00,25.8,25.83,25.71,25.73,131310.0,25.8,25.83,25.71,25.73,131310.0
2021-10-27 10:30:00,25.72,25.79,25.68,25.78,160478.0,25.72,25.79,25.68,25.78,160478.0
2021-10-27 10:35:00,25.77,25.77,25.66,25.67,138195.0,25.77,25.77,25.66,25.67,138195.0
2021-10-27 10:40:00,25.68,25.7,25.64,25.68,114808.0,25.68,25.7,25.64,25.68,114808.0
2021-10-27 10:45:00,25.68,25.71,25.64,25.7,158011.0,25.68,25.71,25.64,25.7,158011.0
2021-10-27 10:50:00,25.69,25.8,25.69,25.75,109601.0,25.69,25.8,25.69,25.75,109601.0
2021-10-27 10:55:00,25.76,25.79,25.71,25.79,100083.0,25.76,25.79,25.71,25.79,100083.0
2021-10-27 11:00:00,25.78,25.91,25.78,25.87,114471.0,25.78,25.91,25.78,25.87,114471.0
2021-10-27 11:05:00,25.87,25.9,25.85,25.86,120023.0,25.87,25.9,25.85,25.86,120023.0
2021-10-27 11:10:00,25.87,25.9,25.82,25.89,96181.0,25.87,25.9,25.82,25.89,96181.0
2021-10-27 11:15:00,25.89,25.92,25.87,25.9,72851.0,25.89,25.92,25.87,25.9,72851.0
2021-10-27 11:20:00,25.89,25.9,25.81,25.82,92827.0,25.89,25.9,25.81,25.82,92827.0
2021-10-27 11:25:00,25.8,25.81,25.76,25.77,68464.0,25.8,25.81,25.76,25.77,68464.0
2021-10-27 11:30:00,25.77,25.84,25.76,25.83,48087.0,25.77,25.84,25.76,25.83,48087.0
2021-10-27 11:35:00,25.84,25.86,25.81,25.84,75462.0,25.84,25.86,25.81,25.84,75462.0
2021-10-27 11:40:00,25.84,25.9,25.81,25.87,121655.0,25.84,25.9,25.81,25.87,121655.0
2021-10-27 11:45:00,25.87,25.88,25.84,25.87,73081.0,25.87,25.88,25.84,25.87,73081.0
2021-10-27 11:50:00,25.87,25.9,25.86,25.88,37517.0,25.87,25.9,25.86,25.88,37517.0
2021-10-27 11:55:00,25.89,25.93,25.87,25.93,75561.0,25.89,25.93,25.87,25.93,75561.0
2021-10-27 12:00:00,25.93,25.95,25.85,25.88,79040.0,25.93,25.95,25.85,25.88,79040.0
2021-10-27 12:05:00,25.88,25.91,25.86,25.91,46906.0,25.88,25.91,25.86,25.91,46906.0
2021-10-27 12:10:00,25.92,25.93,25.89,25.92,46457.0,25.92,25.93,25.89,25.92,46457.0
2021-10-27 12:15:00,25.91,25.92,25.78,25.8,124552.0,25.91,25.92,25.78,25.8,124552.0
2021-10-27 12:20:00,25.8,25.81,25.77,25.79,63298.0,25.8,25.81,25.77,25.79,63298.0
2021-10-27 12:25:00,25.78,25.8,25.74,25.78,81795.0,25.78,25.8,25.74,25.78,81795.0
2021-10-27 12:30:00,25.78,25.79,25.74,25.75,49487.0,25.78,25.79,25.74,25.75,49487.0
2021-10-27 12:35:00,25.76,25.8,25.75,25.78,34534.0,25.76,25.8,25.75,25.78,34534.0
2021-10-27 12:40:00,25.78,25.78,25.73,25.75,48690.0,25.78,25.78,25.73,25.75,48690.0
2021-10-27 12:45:00,25.75,25.77,25.73,25.76,53270.0,25.75,25.77,25.73,25.76,53270.0
2021-10-27 12:50:00,25.76,25.77,25.71,25.74,50117.0,25.76,25.77,25.71,25.74,50117.0
2021-10-27 12:55:00,25.74,25.76,25.71,25.72,60627.0,25.74,25.76,25.71,25.72,60627.0
2021-10-27 13:00:00,25.71,25.72,25.66,25.68,68478.0,25.71,25.72,25.66,25.68,68478.0
2021-10-27 13:05:00,25.67,25.71,25.65,25.71,63491.0,25.67,25.71,25.65,25.71,63491.0
2021-10-27 13:10:00,25.71,25.75,25.7,25.72,50801.0,25.71,25.75,25.7,25.72,50801.0
2021-10-27 13:15:00,25.72,25.74,25.71,25.74,80197.0,25.72,25.74,25.71,25.74,80197.0
2021-10-27 13:20:00,25.74,25.77,25.72,25.77,84833.0,25.74,25.77,25.72,25.77,84833.0
2021-10-27 13:25:00,25.77,25.77,25.68,25.68,95565.0,25.77,25.77,25.68,25.68,95565.0
2021-10-27 13:30:00,25.69,25.71,25.65,25.66,44218.0,25.69,25.71,25.65,25.66,44218.0
2021-10-27 13:35:00,25.66,25.68,25.64,25.67,61955.0,25.66,25.68,25.64,25.67,61955.0
2021-10-27 13:40:00,25.68,25.74,25.67,25.73,73653.0,25.68,25.74,25.67,25.73,73653.0
2021-10-27 13:45:00,25.73,25.74,25.68,25.69,49934.0,25.73,25.74,25.68,25.69,49934.0
2021-10-27 13:50:00,25.69,25.73,25.68,25.73,32032.0,25.69,25.73,25.68,25.73,32032.0
2021-10-27 13:55:00,25.73,25.76,25.71,25.76,54074.0,25.73,25.76,25.71,25.76,54074.0
2021-10-27 14:00:00,25.76,25.77,25.71,25.73,96471.0,25.76,25.77,25.71,25.73,96471.0
2021-10-27 14:05:00,25.73,25.79,25.71,25.79,40413.0,25.73,25.79,25.71,25.79,40413.0
2021-10-27 14:10:00,25.78,25.81,25.78,25.79,45900.0,25.78,25.81,25.78,25.79,45900.0
2021-10-27 14:15:00,25.8,25.8,25.73,25.76,40884.0,25.8,25.8,25.73,25.76,40884.0
2021-10-27 14:20:00,25.74,25.78,25.74,25.77,35676.0,25.74,25.78,25.74,25.77,35676.0
2021-10-27 14:25:00,25.77,25.77,25.74,25.76,34489.0,25.77,25.77,25.74,25.76,34489.0
2021-10-27 14:30:00,25.77,25.81,25.76,25.78,34648.0,25.77,25.81,25.76,25.78,34648.0
2021-10-27 14:35:00,25.77,25.78,25.74,25.75,42581.0,25.77,25.78,25.74,25.75,42581.0
2021-10-27 14:40:00,25.75,25.76,25.74,25.75,32779.0,25.75,25.76,25.74,25.75,32779.0
2021-10-27 14:45:00,25.75,25.77,25.74,25.77,28403.0,25.75,25.77,25.74,25.77,28403.0
2021-10-27 14:50:00,25.77,25.8,25.75,25.76,59940.0,25.77,25.8,25.75,25.76,59940.0
2021-10-27 14:55:00,25.76,25.76,25.73,25.75,59290.0,25.76,25.76,25.73,25.75,59290.0
2021-10-27 15:00:00,25.75,25.75,25.69,25.69,81039.0,25.75,25.75,25.69,25.69,81039.0
2021-10-27 15:05:00,25.7,25.7,25.66,25.67,40922.0,25.7,25.7,25.66,25.67,40922.0
2021-10-27 15:10:00,25.67,25.67,25.57,25.58,129529.0,25.67,25.67,25.57,25.58,129529.0
2021-10-27 15:15:00,25.58,25.6,25.53,25.53,122111.0,25.58,25.6,25.53,25.53,122111.0
2021-10-27 15:20:00,25.54,25.59,25.52,25.59,128651.0,25.54,25.59,25.52,25.59,128651.0
2021-10-27 15:25:00,25.58,25.6,25.52,25.58,86083.0,25.58,25.6,25.52,25.58,86083.0
2021-10-27 15:30:00,25.58,25.58,25.53,25.57,54809.0,25.58,25.58,25.53,25.57,54809.0
2021-10-27 15:35:00,25.57,25.61,25.55,25.59,103203.0,25.57,25.61,25.55,25.59,103203.0
2021-10-27 15:40:00,25.59,25.61,25.57,25.58,78876.0,25.59,25.61,25.57,25.58,78876.0
2021-10-27 15:45:00,25.57,25.58,25.55,25.56,131830.0,25.57,25.58,25.55,25.56,131830.0
2021-10-27 15:50:00,25.55,25.56,25.5,25.52,207240.0,25.55,25.56,25.5,25.52,207240.0
2021-10-27 15:55:00,25.52,25.52,25.48,25.5,438606.0,25.52,25.52,25.48,25.5,438606.0
2021-10-28 09:30:00,25.38,25.44,25.08,25.17,477975.0,25.38,25.44,25.08,25.17,477975.0
2021-10-28 09:35:00,25.16,25.28,25.1,25.21,395940.0,25.16,25.28,25.1,25.21,395940.0
2021-10-28 09:40:00,25.22,25.22,25.06,25.12,326441.0,25.22,25.22,25.06,25.12,326441.0
2021-10-28 09:45:00,25.13,25.35,25.07,25.33,291994.0,25.13,25.35,25.07,25.33,291994.0
2021-10-28 09:50:00,25.34,25.42,25.29,25.38,298929.0,25.34,25.42,25.29,25.38,298929.0
2021-10-28 09:55:00,25.39,25.42,25.29,25.32,190275.0,25.39,25.42,25.29,25.32,190275.0
2021-10-28 10:00:00,25.31,25.42,25.27,25.29,134919.0,25.31,25.42,25.27,25.29,134919.0
2021-10-28 10:05:00,25.29,25.35,25.29,25.32,68308.0,25.29,25.35,25.29,25.32,68308.0
2021-10-28 10:10:00,25.32,25.43,25.31,25.43,96929.0,25.32,25.43,25.31,25.43,96929.0
2021-10-28 10:15:00,25.43,25.48,25.4,25.44,126632.0,25.43,25.48,25.4,25.44,126632.0
2021-10-28 10:20:00,25.44,25.54,25.41,25.49,162135.0,25.44,25.54,25.41,25.49,162135.0
2021-10-28 10:25:00,25.5,25.57,25.5,25.54,99454.0,25.5,25.57,25.5,25.54,99454.0
2021-10-28 10:30:00,25.54,25.56,25.45,25.48,93610.0,25.54,25.56,25.45,25.48,93610.0
2021-10-28 10:35:00,25.48,25.5,25.44,25.5,96273.0,25.48,25.5,25.44,25.5,96273.0
2021-10-28 10:40:00,25.5,25.54,25.42,25.42,106652.0,25.5,25.54,25.42,25.42,106652.0
2021-10-28 10:45:00,25.43,25.45,25.38,25.38,99323.0,25.43,25.45,25.38,25.38,99323.0
2021-10-28 10:50:00,25.39,25.46,25.38,25.43,92514.0,25.39,25.46,25.38,25.43,92514.0
2021-10-28 10:55:00,25.42,25.51,25.41,25.49,153988.0,25.42,25.51,25.41,25.49,153988.0
2021-10-28 11:00:00,25.49,25.53,25.49,25.51,51421.0,25.49,25.53,25.49,25.51,51421.0
2021-10-28 11:05:00,25.51,25.54,25.49,25.53,65727.0,25.51,25.54,25.49,25.53,65727.0
2021-10-28 11:10:00,25.53,25.58,25.52,25.54,70405.0,25.53,25.58,25.52,25.54,70405.0
2021-10-28 11:15:00,25.54,25.58,25.5,25.54,42540.0,25.54,25.58,25.5,25.54,42540.0
2021-10-28 11:20:00,25.53,25.53,25.47,25.49,58449.0,25.53,25.53,25.47,25.49,58449.0
2021-10-28 11:25:00,25.48,25.52,25.46,25.5,37792.0,25.48,25.52,25.46,25.5,37792.0
2021-10-28 11:30:00,25.49,25.53,25.47,25.53,38661.0,25.49,25.53,25.47,25.53,38661.0
2021-10-28 11:35:00,25.53,25.57,25.52,25.52,65382.0,25.53,25.57,25.52,25.52,65382.0
2021-10-28 11:40:00,25.53,25.56,25.52,25.56,40715.0,25.53,25.56,25.52,25.56,40715.0
2021-10-28 11:45:00,25.57,25.6,25.55,25.56,91064.0,25.57,25.6,25.55,25.56,91064.0
2021-10-28 11:50:00,25.57,25.61,25.56,25.59,109678.0,25.57,25.61,25.56,25.59,109678.0
2021-10-28 11:55:00,25.59,25.62,25.58,25.61,79140.0,25.59,25.62,25.58,25.61,79140.0
2021-10-28 12:00:00,25.62,25.64,25.59,25.64,104716.0,25.62,25.64,25.59,25.64,104716.0
2021-10-28 12:05:00,25.64,25.67,25.63,25.65,105227.0,25.64,25.67,25.63,25.65,105227.0
2021-10-28 12:10:00,25.65,25.72,25.64,25.69,155431.0,25.65,25.72,25.64,25.69,155431.0
2021-10-28 12:15:00,25.69,25.73,25.68,25.72,61600.0,25.69,25.73,25.68,25.72,61600.0
2021-10-28 12:20:00,25.71,25.74,25.7,25.73,46921.0,25.71,25.74,25.7,25.73,46921.0
2021-10-28 12:25:00,25.73,25.73,25.66,25.7,109284.0,25.73,25.73,25.66,25.7,109284.0
2021-10-28 12:30:00,25.7,25.72,25.68,25.69,89488.0,25.7,25.72,25.68,25.69,89488.0
2021-10-28 12:35:00,25.69,25.73,25.68,25.71,54592.0,25.69,25.73,25.68,25.71,54592.0
2021-10-28 12:40:00,25.72,25.76,25.69,25.75,109613.0,25.72,25.76,25.69,25.75,109613.0
2021-10-28 12:45:00,25.75,25.79,25.73,25.79,39353.0,25.75,25.79,25.73,25.79,39353.0
2021-10-28 12:50:00,25.78,25.8,25.75,25.77,54374.0,25.78,25.8,25.75,25.77,54374.0
2021-10-28 12:55:00,25.77,25.79,25.75,25.79,77785.0,25.77,25.79,25.75,25.79,77785.0
2021-10-28 13:00:00,25.79,25.86,25.78,25.85,139157.0,25.79,25.86,25.78,25.85,139157.0
2021-10-28 13:05:00,25.85,25.86,25.8,25.81,43317.0,25.85,25.86,25.8,25.81,43317.0
2021-10-28 13:10:00,25.81,25.83,25.79,25.79,80379.0,25.81,25.83,25.79,25.79,80379.0
2021-10-28 13:15:00,25.8,25.8,25.75,25.76,45491.0,25.8,25.8,25.75,25.76,45491.0
2021-10-28 13:20:00,25.76,25.76,25.73,25.75,142909.0,25.76,25.76,25.73,25.75,142909.0
2021-10-28 13:25:00,25.75,25.81,25.75,25.8,104347.0,25.75,25.81,25.75,25.8,104347.0
2021-10-28 13:30:00,25.8,25.83,25.78,25.82,33384.0,25.8,25.83,25.78,25.82,33384.0
2021-10-28 13:35:00,25.82,25.91,25.81,25.9,108659.0,25.82,25.91,25.81,25.9,108659.0
2021-10-28 13:40:00,25.91,25.91,25.85,25.88,140462.0,25.91,25.91,25.85,25.88,140462.0
2021-10-28 13:45:00,25.89,25.91,25.85,25.89,139952.0,25.89,25.91,25.85,25.89,139952.0
2021-10-28 13:50:00,25.89,25.92,25.88,25.9,29714.0,25.89,25.92,25.88,25.9,29714.0
2021-10-28 13:55:00,25.89,25.92,25.88,25.92,79532.0,25.89,25.92,25.88,25.92,79532.0
2021-10-28 14:00:00,25.92,25.96,25.91,25.94,115396.0,25.92,25.96,25.91,25.94,115396.0
2021-10-28 14:05:00,25.95,25.99,25.94,25.99,108739.0,25.95,25.99,25.94,25.99,108739.0
2021-10-28 14:10:00,25.99,26.02,25.97,26.01,128859.0,25.99,26.02,25.97,26.01,128859.0
2021-10-28 14:15:00,26.01,26.06,26.0,26.05,142372.0,26.01,26.06,26.0,26.05,142372.0
2021-10-28 14:20:00,26.06,26.08,26.04,26.08,75663.0,26.06,26.08,26.04,26.08,75663.0
2021-10-28 14:25:00,26.08,26.1,26.01,26.03,91972.0,26.08,26.1,26.01,26.03,91972.0
2021-10-28 14:30:00,26.02,26.04,25.97,26.0,87333.0,26.02,26.04,25.97,26.0,87333.0
2021-10-28 14:35:00,26.0,26.01,25.94,25.94,70417.0,26.0,26.01,25.94,25.94,70417.0
2021-10-28 14:40:00,25.95,25.95,25.81,25.82,106088.0,25.95,25.95,25.81,25.82,106088.0
2021-10-28 14:45:00,25.83,25.84,25.8,25.82,44099.0,25.83,25.84,25.8,25.82,44099.0
2021-10-28 14:50:00,25.82,25.83,25.77,25.8,45206.0,25.82,25.83,25.77,25.8,45206.0
2021-10-28 14:55:00,25.8,25.8,25.74,25.74,52182.0,25.8,25.8,25.74,25.74,52182.0
2021-10-28 15:00:00,25.75,25.82,25.74,25.81,106376.0,25.75,25.82,25.74,25.81,106376.0
2021-10-28 15:05:00,25.81,25.86,25.81,25.86,93827.0,25.81,25.86,25.81,25.86,93827.0
2021-10-28 15:10:00,25.85,25.87,25.82,25.84,46530.0,25.85,25.87,25.82,25.84,46530.0
2021-10-28 15:15:00,25.84,25.9,25.84,25.89,54445.0,25.84,25.9,25.84,25.89,54445.0
2021-10-28 15:20:00,25.9,25.9,25.83,25.84,63051.0,25.9,25.9,25.83,25.84,63051.0
2021-10-28 15:25:00,25.84,25.85,25.79,25.79,52406.0,25.84,25.85,25.79,25.79,52406.0
2021-10-28 15:30:00,25.79,25.81,25.68,25.69,116809.0,25.79,25.81,25.68,25.69,116809.0
2021-10-28 15:35:00,25.69,25.75,25.68,25.7,62182.0,25.69,25.75,25.68,25.7,62182.0
2021-10-28 15:40:00,25.7,25.73,25.69,25.71,110348.0,25.7,25.73,25.69,25.71,110348.0
2021-10-28 15:45:00,25.71,25.73,25.7,25.72,100459.0,25.71,25.73,25.7,25.72,100459.0
2021-10-28 15:50:00,25.73,25.79,25.72,25.75,275397.0,25.73,25.79,25.72,25.75,275397.0
2021-10-28 15:55:00,25.76,25.82,25.75,25.82,311296.0,25.76,25.82,25.75,25.82,311296.0
2021-10-29 09:30:00,25.74,26.29,25.65,26.2,554787.0,25.74,26.29,25.65,26.2,554787.0
2021-10-29 09:35:00,26.21,26.34,26.13,26.15,498261.0,26.21,26.34,26.13,26.15,498261.0
2021-10-29 09:40:00,26.15,26.17,26.05,26.16,220043.0,26.15,26.17,26.05,26.16,220043.0
2021-10-29 09:45:00,26.17,26.26,26.11,26.13,282192.0,26.17,26.26,26.11,26.13,282192.0
2021-10-29 09:50:00,26.13,26.19,26.0,26.02,186404.0,26.13,26.19,26.0,26.02,186404.0
2021-10-29 09:55:00,26.01,26.05,25.9,25.9,414766.0,26.01,26.05,25.9,25.9,414766.0
2021-10-29 10:00:00,25.89,25.94,25.8,25.93,155811.0,25.89,25.94,25.8,25.93,155811.0
2021-10-29 10:05:00,25.94,26.08,25.91,25.99,170523.0,25.94,26.08,25.91,25.99,170523.0
2021-10-29 10:10:00,25.99,26.01,25.82,25.9,172833.0,25.99,26.01,25.82,25.9,172833.0
2021-10-29 10:15:00,25.9,25.9,25.8,25.85,133910.0,25.9,25.9,25.8,25.85,133910.0
2021-10-29 10:20:00,25.85,25.96,25.85,25.95,97292.0,25.85,25.96,25.85,25.95,97292.0
2021-10-29 10:25:00,25.95,25.98,25.73,25.74,136930.0,25.95,25.98,25.73,25.74,136930.0
2021-10-29 10:30:00,25.74,25.84,25.73,25.83,116618.0,25.74,25.84,25.73,25.83,116618.0
2021-10-29 10:35:00,25.82,25.89,25.81,25.88,79871.0,25.82,25.89,25.81,25.88,79871.0
2021-10-29 10:40:00,25.88,25.91,25.81,25.83,62894.0,25.88,25.91,25.81,25.83,62894.0
2021-10-29 10:45:00,25.83,25.9,25.82,25.83,91094.0,25.83,25.9,25.82,25.83,91094.0
2021-10-29 10:50:00,25.82,25.85,25.78,25.8,105192.0,25.82,25.85,25.78,25.8,105192.0
2021-10-29 10:55:00,25.8,25.83,25.77,25.81,77377.0,25.8,25.83,25.77,25.81,77377.0
2021-10-29 11:00:00,25.8,25.86,25.78,25.8,148710.0,25.8,25.86,25.78,25.8,148710.0
2021-10-29 11:05:00,25.8,25.83,25.78,25.81,53997.0,25.8,25.83,25.78,25.81,53997.0
2021-10-29 11:10:00,25.81,25.86,25.78,25.8,107712.0,25.81,25.86,25.78,25.8,107712.0
2021-10-29 11:15:00,25.8,25.8,25.73,25.76,103476.0,25.8,25.8,25.73,25.76,103476.0
2021-10-29 11:20:00,25.77,25.82,25.76,25.78,41941.0,25.77,25.82,25.76,25.78,41941.0
2021-10-29 11:25:00,25.79,25.84,25.78,25.83,93978.0,25.79,25.84,25.78,25.83,93978.0
2021-10-29 11:30:00,25.83,25.86,25.79,25.85,132448.0,25.83,25.86,25.79,25.85,132448.0
2021-10-29 11:35:00,25.85,25.96,25.84,25.95,82312.0,25.85,25.96,25.84,25.95,82312.0
2021-10-29 11:40:00,25.96,25.96,25.83,25.84,65694.0,25.96,25.96,25.83,25.84,65694.0
2021-10-29 11:45:00,25.83,25.89,25.8,25.84,86888.0,25.83,25.89,25.8,25.84,86888.0
2021-10-29 11:50:00,25.85,25.88,25.83,25.83,50382.0,25.85,25.88,25.83,25.83,50382.0
2021-10-29 11:55:00,25.82,25.84,25.8,25.81,151841.0,25.82,25.84,25.8,25.81,151841.0
2021-10-29 12:00:00,25.82,25.84,25.76,25.78,108963.0,25.82,25.84,25.76,25.78,108963.0
2021-10-29 12:05:00,25.79,25.79,25.74,25.75,85085.0,25.79,25.79,25.74,25.75,85085.0
2021-10-29 12:10:00,25.74,25.76,25.71,25.73,122358.0,25.74,25.76,25.71,25.73,122358.0
2021-10-29 12:15:00,25.74,25.76,25.69,25.71,77255.0,25.74,25.76,25.69,25.71,77255.0
2021-10-29 12:20:00,25.71,25.72,25.67,25.68,91231.0,25.71,25.72,25.67,25.68,91231.0
2021-10-29 12:25:00,25.66,25.66,25.61,25.62,97923.0,25.66,25.66,25.61,25.62,97923.0
2021-10-29 12:30:00,25.62,25.62,25.57,25.59,79570.0,25.62,25.62,25.57,25.59,79570.0
2021-10-29 12:35:00,25.6,25.66,25.59,25.65,62767.0,25.6,25.66,25.59,25.65,62767.0
2021-10-29 12:40:00,25.65,25.65,25.6,25.63,41150.0,25.65,25.65,25.6,25.63,41150.0
2021-10-29 12:45:00,25.63,25.64,25.6,25.61,46229.0,25.63,25.64,25.6,25.61,46229.0
2021-10-29 12:50:00,25.61,25.65,25.59,25.6,47175.0,25.61,25.65,25.59,25.6,47175.0
2021-10-29 12:55:00,25.6,25.69,25.57,25.59,120608.0,25.6,25.69,25.57,25.59,120608.0
2021-10-29 13:00:00,25.59,25.61,25.56,25.57,56374.0,25.59,25.61,25.56,25.57,56374.0
2021-10-29 13:05:00,25.58,25.58,25.49,25.51,118278.0,25.58,25.58,25.49,25.51,118278.0
2021-10-29 13:10:00,25.51,25.56,25.51,25.53,51134.0,25.51,25.56,25.51,25.53,51134.0
2021-10-29 13:15:00,25.52,25.53,25.47,25.5,93551.0,25.52,25.53,25.47,25.5,93551.0
2021-10-29 13:20:00,25.49,25.57,25.47,25.55,81212.0,25.49,25.57,25.47,25.55,81212.0
2021-10-29 13:25:00,25.55,25.57,25.49,25.51,56804.0,25.55,25.57,25.49,25.51,56804.0
2021-10-29 13:30:00,25.51,25.52,25.49,25.5,65614.0,25.51,25.52,25.49,25.5,65614.0
2021-10-29 13:35:00,25.5,25.53,25.49,25.51,48303.0,25.5,25.53,25.49,25.51,48303.0
2021-10-29 13:40:00,25.5,25.52,25.47,25.49,71021.0,25.5,25.52,25.47,25.49,71021.0
2021-10-29 13:45:00,25.49,25.51,25.47,25.49,53425.0,25.49,25.51,25.47,25.49,53425.0
2021-10-29 13:50:00,25.49,25.52,25.48,25.52,42457.0,25.49,25.52,25.48,25.52,42457.0
2021-10-29 13:55:00,25.52,25.59,25.51,25.58,77006.0,25.52,25.59,25.51,25.58,77006.0
2021-10-29 14:00:00,25.59,25.62,25.58,25.61,56115.0,25.59,25.62,25.58,25.61,56115.0
2021-10-29 14:05:00,25.62,25.66,25.6,25.66,90797.0,25.62,25.66,25.6,25.66,90797.0
2021-10-29 14:10:00,25.65,25.66,25.63,25.64,49060.0,25.65,25.66,25.63,25.64,49060.0
2021-10-29 14:15:00,25.64,25.64,25.58,25.6,68874.0,25.64,25.64,25.58,25.6,68874.0
2021-10-29 14:20:00,25.59,25.6,25.56,25.58,37618.0,25.59,25.6,25.56,25.58,37618.0
2021-10-29 14:25:00,25.58,25.61,25.57,25.61,39035.0,25.58,25.61,25.57,25.61,39035.0
2021-10-29 14:30:00,25.6,25.6,25.56,25.57,42508.0,25.6,25.6,25.56,25.57,42508.0
2021-10-29 14:35:00,25.57,25.61,25.56,25.58,36314.0,25.57,25.61,25.56,25.58,36314.0
2021-10-29 14:40:00,25.58,25.6,25.52,25.6,126102.0,25.58,25.6,25.52,25.6,126102.0
2021-10-29 14:45:00,25.59,25.59,25.52,25.57,53404.0,25.59,25.59,25.52,25.57,53404.0
2021-10-29 14:50:00,25.56,25.6,25.55,25.59,46016.0,25.56,25.6,25.55,25.59,46016.0
2021-10-29 14:55:00,25.59,25.6,25.54,25.55,50134.0,25.59,25.6,25.54,25.55,50134.0
2021-10-29 15:00:00,25.55,25.58,25.52,25.53,52499.0,25.55,25.58,25.52,25.53,52499.0
2021-10-29 15:05:00,25.53,25.55,25.51,25.51,51030.0,25.53,25.55,25.51,25.51,51030.0
2021-10-29 15:10:00,25.52,25.54,25.5,25.53,54977.0,25.52,25.54,25.5,25.53,54977.0
2021-10-29 15:15:00,25.53,25.55,25.48,25.51,116620.0,25.53,25.55,25.48,25.51,116620.0
2021-10-29 15:20:00,25.51,25.51,25.45,25.45,129906.0,25.51,25.51,25.45,25.45,129906.0
2021-10-29 15:25:00,25.46,25.52,25.44,25.52,91618.0,25.46,25.52,25.44,25.52,91618.0
2021-10-29 15:30:00,25.52,25.56,25.5,25.55,69897.0,25.52,25.56,25.5,25.55,69897.0
2021-10-29 15:35:00,25.55,25.68,25.55,25.66,230586.0,25.55,25.68,25.55,25.66,230586.0
2021-10-29 15:40:00,25.66,25.67,25.62,25.66,120047.0,25.66,25.67,25.62,25.66,120047.0
2021-10-29 15:45:00,25.66,25.7,25.65,25.68,174369.0,25.66,25.7,25.65,25.68,174369.0
2021-10-29 15:50:00,25.68,25.74,25.67,25.74,223610.0,25.68,25.74,25.67,25.74,223610.0
2021-10-29 15:55:00,25.74,25.77,25.71,25.73,379005.0,25.74,25.77,25.71,25.73,379005.0
2021-11-01 09:30:00,25.84,25.91,25.55,25.64,381154.0,25.84,25.91,25.55,25.64,381154.0
2021-11-01 09:35:00,25.64,26.0,25.64,25.98,282769.0,25.64,26.0,25.64,25.98,282769.0
2021-11-01 09:40:00,25.98,26.15,25.88,26.13,324766.0,25.98,26.15,25.88,26.13,324766.0
2021-11-01 09:45:00,26.13,26.28,26.05,26.27,292435.0,26.13,26.28,26.05,26.27,292435.0
2021-11-01 09:50:00,26.27,26.29,26.19,26.2,197114.0,26.27,26.29,26.19,26.2,197114.0
2021-11-01 09:55:00,26.21,26.26,26.09,26.13,130749.0,26.21,26.26,26.09,26.13,130749.0
2021-11-01 10:00:00,26.13,26.15,26.04,26.13,143851.0,26.13,26.15,26.04,26.13,143851.0
2021-11-01 10:05:00,26.13,26.35,26.13,26.33,244433.0,26.13,26.35,26.13,26.33,244433.0
2021-11-01 10:10:00,26.34,26.4,26.3,26.39,167572.0,26.34,26.4,26.3,26.39,167572.0
2021-11-01 10:15:00,26.39,26.49,26.35,26.47,277612.0,26.39,26.49,26.35,26.47,277612.0
2021-11-01 10:20:00,26.46,26.57,26.42,26.45,251409.0,26.46,26.57,26.42,26.45,251409.0
2021-11-01 10:25:00,26.45,26.59,26.45,26.57,161656.0,26.45,26.59,26.45,26.57,161656.0
2021-11-01 10:30:00,26.56,26.62,26.5,26.55,237469.0,26.56,26.62,26.5,26.55,237469.0
2021-11-01 10:35:00,26.55,26.56,26.44,26.48,178219.0,26.55,26.56,26.44,26.48,178219.0
2021-11-01 10:40:00,26.48,26.51,26.42,26.42,159740.0,26.48,26.51,26.42,26.42,159740.0
2021-11-01 10:45:00,26.43,26.48,26.4,26.45,114080.0,26.43,26.48,26.4,26.45,114080.0
2021-11-01 10:50:00,26.45,26.45,26.4,26.43,112296.0,26.45,26.45,26.4,26.43,112296.0
2021-11-01 10:55:00,26.42,26.44,26.37,26.42,90935.0,26.42,26.44,26.37,26.42,90935.0
2021-11-01 11:00:00,26.41,26.56,26.39,26.54,196133.0,26.41,26.56,26.39,26.54,196133.0
2021-11-01 11:05:00,26.54,26.56,26.48,26.49,115547.0,26.54,26.56,26.48,26.49,115547.0
2021-11-01 11:10:00,26.49,26.55,26.48,26.55,81803.0,26.49,26.55,26.48,26.55,81803.0
2021-11-01 11:15:00,26.54,26.61,26.54,26.6,66096.0,26.54,26.61,26.54,26.6,66096.0
2021-11-01 11:20:00,26.6,26.64,26.58,26.58,70394.0,26.6,26.64,26.58,26.58,70394.0
2021-11-01 11:25:00,26.58,26.6,26.53,26.56,48781.0,26.58,26.6,26.53,26.56,48781.0
2021-11-01 11:30:00,26.56,26.63,26.56,26.61,112504.0,26.56,26.63,26.56,26.61,112504.0
2021-11-01 11:35:00,26.61,26.61,26.54,26.59,64639.0,26.61,26.61,26.54,26.59,64639.0
2021-11-01 11:40:00,26.59,26.62,26.57,26.59,50117.0,26.59,26.62,26.57,26.59,50117.0
2021-11-01 11:45:00,26.59,26.61,26.54,26.59,72307.0,26.59,26.61,26.54,26.59,72307.0
2021-11-01 11:50:00,26.6,26.63,26.58,26.63,70497.0,26.6,26.63,26.58,26.63,70497.0
2021-11-01 11:55:00,26.63,26.64,26.6,26.61,45247.0,26.63,26.64,26.6,26.61,45247.0
2021-11-01 12:00:00,26.62,26.7,26.61,26.7,131714.0,26.62,26.7,26.61,26.7,131714.0
2021-11-01 12:05:00,26.71,26.76,26.67,26.75,113397.0,26.71,26.76,26.67,26.75,113397.0
2021-11-01 12:10:00,26.76,26.79,26.72,26.79,102368.0,26.76,26.79,26.72,26.79,102368.0
2021-11-01 12:15:00,26.79,26.79,26.74,26.78,59903.0,26.79,26.79,26.74,26.78,59903.0
2021-11-01 12:20:00,26.78,26.78,26.73,26.75,95161.0,26.78,26.78,26.73,26.75,95161.0
2021-11-01 12:25:00,26.75,26.77,26.71,26.74,93672.0,26.75,26.77,26.71,26.74,93672.0
2021-11-01 12:30:00,26.75,26.82,26.73,26.79,147889.0,26.75,26.82,26.73,26.79,147889.0
2021-11-01 12:35:00,26.79,26.79,26.68,26.71,208704.0,26.79,26.79,26.68,26.71,208704.0
2021-11-01 12:40:00,26.71,26.73,26.64,26.65,100739.0,26.71,26.73,26.64,26.65,100739.0
2021-11-01 12:45:00,26.65,26.67,26.63,26.66,96716.0,26.65,26.67,26.63,26.66,96716.0
2021-11-01 12:50:00,26.66,26.71,26.63,26.71,114587.0,26.66,26.71,26.63,26.71,114587.0
2021-11-01 12:55:00,26.71,26.74,26.7,26.73,53498.0,26.71,26.74,26.7,26.73,53498.0
2021-11-01 13:00:00,26.74,26.82,26.73,26.8,117899.0,26.74,26.82,26.73,26.8,117899.0
2021-11-01 13:05:00,26.8,26.86,26.79,26.84,111432.0,26.8,26.86,26.79,26.84,111432.0
2021-11-01 13:10:00,26.85,26.85,26.75,26.77,59245.0,26.85,26.85,26.75,26.77,59245.0
2021-11-01 13:15:00,26.77,26.78,26.75,26.77,47138.0,26.77,26.78,26.75,26.77,47138.0
2021-11-01 13:20:00,26.77,26.81,26.75,26.78,70358.0,26.77,26.81,26.75,26.78,70358.0
2021-11-01 13:25:00,26.78,26.82,26.74,26.8,70141.0,26.78,26.82,26.74,26.8,70141.0
2021-11-01 13:30:00,26.8,26.86,26.78,26.85,127109.0,26.8,26.86,26.78,26.85,127109.0
2021-11-01 13:35:00,26.86,26.9,26.85,26.89,86340.0,26.86,26.9,26.85,26.89,86340.0
2021-11-01 13:40:00,26.9,26.92,26.83,26.84,205812.0,26.9,26.92,26.83,26.84,205812.0
2021-11-01 13:45:00,26.83,26.92,26.83,26.89,49003.0,26.83,26.92,26.83,26.89,49003.0
2021-11-01 13:50:00,26.9,26.9,26.83,26.84,41603.0,26.9,26.9,26.83,26.84,41603.0
2021-11-01 13:55:00,26.84,26.88,26.83,26.84,164372.0,26.84,26.88,26.83,26.84,164372.0
2021-11-01 14:00:00,26.84,26.85,26.78,26.8,84986.0,26.84,26.85,26.78,26.8,84986.0
2021-11-01 14:05:00,26.81,26.82,26.71,26.73,102060.0,26.81,26.82,26.71,26.73,102060.0
2021-11-01 14:10:00,26.73,26.73,26.68,26.69,52263.0,26.73,26.73,26.68,26.69,52263.0
2021-11-01 14:15:00,26.68,26.69,26.63,26.68,99226.0,26.68,26.69,26.63,26.68,99226.0
2021-11-01 14:20:00,26.68,26.72,26.67,26.71,64582.0,26.68,26.72,26.67,26.71,64582.0
2021-11-01 14:25:00,26.7,26.73,26.69,26.72,49722.0,26.7,26.73,26.69,26.72,49722.0
2021-11-01 14:30:00,26.72,26.81,26.7,26.8,75788.0,26.72,26.81,26.7,26.8,75788.0
2021-11-01 14:35:00,26.79,26.83,26.77,26.78,72367.0,26.79,26.83,26.77,26.78,72367.0
2021-11-01 14:40:00,26.78,26.8,26.76,26.8,44405.0,26.78,26.8,26.76,26.8,44405.0
2021-11-01 14:45:00,26.8,26.85,26.79,26.85,68940.0,26.8,26.85,26.79,26.85,68940.0
2021-11-01 14:50:00,26.84,26.86,26.82,26.84,41377.0,26.84,26.86,26.82,26.84,41377.0
2021-11-01 14:55:00,26.84,26.84,26.81,26.82,41687.0,26.84,26.84,26.81,26.82,41687.0
2021-11-01 15:00:00,26.81,26.86,26.78,26.86,75514.0,26.81,26.86,26.78,26.86,75514.0
2021-11-01 15:05:00,26.86,26.91,26.85,26.89,87211.0,26.86,26.91,26.85,26.89,87211.0
2021-11-01 15:10:00,26.89,26.93,26.88,26.9,111851.0,26.89,26.93,26.88,26.9,111851.0
2021-11-01 15:15:00,26.9,26.95,26.89,26.93,105442.0,26.9,26.95,26.89,26.93,105442.0
2021-11-01 15:20:00,26.93,26.97,26.9,26.96,81549.0,26.93,26.97,26.9,26.96,81549.0
2021-11-01 15:25:00,26.96,26.97,26.9,26.92,54413.0,26.96,26.97,26.9,26.92,54413.0
2021-11-01 15:30:00,26.92,26.95,26.88,26.89,105706.0,26.92,26.95,26.88,26.89,105706.0
2021-11-01 15:35:00,26.89,26.93,26.89,26.91,165856.0,26.89,26.93,26.89,26.91,165856.0
2021-11-01 15:40:00,26.92,26.94,26.91,26.93,201590.0,26.92,26.94,26.91,26.93,201590.0
2021-11-01 15:45:00,26.93,26.94,26.92,26.94,157503.0,26.93,26.94,26.92,26.94,157503.0
2021-11-01 15:50:00,26.94,27.1,26.93,27.09,543787.0,26.94,27.1,26.93,27.09,543787.0
2021-11-01 15:55:00,27.09,27.09,27.04,27.06,549352.0,27.09,27.09,27.04,27.06,549352.0
2021-11-02 09:30:00,26.92,26.98,26.65,26.8,387575.0,26.92,26.98,26.65,26.8,387575.0
2021-11-02 09:35:00,26.8,26.88,26.67,26.68,294019.0,26.8,26.88,26.67,26.68,294019.0
2021-11-02 09:40:00,26.67,26.67,26.49,26.53,358228.0,26.67,26.67,26.49,26.53,358228.0
2021-11-02 09:45:00,26.53,26.57,26.38,26.46,375069.0,26.53,26.57,26.38,26.46,375069.0
2021-11-02 09:50:00,26.45,26.61,26.45,26.55,206843.0,26.45,26.61,26.45,26.55,206843.0
2021-11-02 09:55:00,26.54,26.57,26.41,26.47,267800.0,26.54,26.57,26.41,26.47,267800.0
2021-11-02 10:00:00,26.47,26.71,26.44,26.71,197440.0,26.47,26.71,26.44,26.71,197440.0
2021-11-02 10:05:00,26.71,26.82,26.64,26.79,201813.0,26.71,26.82,26.64,26.79,201813.0
2021-11-02 10:10:00,26.79,26.82,26.67,26.7,137909.0,26.79,26.82,26.67,26.7,137909.0
2021-11-02 10:15:00,26.69,26.81,26.62,26.79,174581.0,26.69,26.81,26.62,26.79,174581.0
2021-11-02 10:20:00,26.78,26.83,26.75,26.8,400218.0,26.78,26.83,26.75,26.8,400218.0
2021-11-02 10:25:00,26.81,26.82,26.68,26.7,208258.0,26.81,26.82,26.68,26.7,208258.0
2021-11-02 10:30:00,26.69,26.69,26.57,26.58,196848.0,26.69,26.69,26.57,26.58,196848.0
2021-11-02 10:35:00,26.58,26.63,26.47,26.6,197301.0,26.58,26.63,26.47,26.6,197301.0
2021-11-02 10:40:00,26.59,26.63,26.51,26.52,124118.0,26.59,26.63,26.51,26.52,124118.0
2021-11-02 10:45:00,26.52,26.54,26.5,26.52,179887.0,26.52,26.54,26.5,26.52,179887.0
2021-11-02 10:50:00,26.51,26.6,26.49,26.53,160981.0,26.51,26.6,26.49,26.53,160981.0
2021-11-02 10:55:00,26.53,26.6,26.5,26.51,158047.0,26.53,26.6,26.5,26.51,158047.0
2021-11-02 11:00:00,26.51,26.59,26.5,26.51,139027.0,26.51,26.59,26.5,26.51,139027.0
2021-11-02 11:05:00,26.5,26.58,26.49,26.53,110106.0,26.5,26.58,26.49,26.53,110106.0
2021-11-02 11:10:00,26.52,26.55,26.5,26.54,100328.0,26.52,26.55,26.5,26.54,100328.0
2021-11-02 11:15:00,26.54,26.55,26.49,26.53,156126.0,26.54,26.55,26.49,26.53,156126.0
2021-11-02 11:20:00,26.54,26.56,26.5,26.51,95267.0,26.54,26.56,26.5,26.51,95267.0
2021-11-02 11:25:00,26.52,26.57,26.5,26.56,88123.0,26.52,26.57,26.5,26.56,88123.0
2021-11-02 11:30:00,26.55,26.58,26.47,26.48,115714.0,26.55,26.58,26.47,26.48,115714.0
2021-11-02 11:35:00,26.47,26.52,26.43,26.5,92385.0,26.47,26.52,26.43,26.5,92385.0
2021-11-02 11:40:00,26.51,26.56,26.46,26.54,69086.0,26.51,26.56,26.46,26.54,69086.0
2021-11-02 11:45:00,26.55,26.57,26.49,26.52,106359.0,26.55,26.57,26.49,26.52,106359.0
2021-11-02 11:50:00,26.52,26.53,26.39,26.4,129785.0,26.52,26.53,26.39,26.4,129785.0
2021-11-02 11:55:00,26.4,26.42,26.35,26.36,148140.0,26.4,26.42,26.35,26.36,148140.0
2021-11-02 12:00:00,26.36,26.44,26.35,26.38,113216.0,26.36,26.44,26.35,26.38,113216.0
2021-11-02 12:05:00,26.38,26.41,26.37,26.38,45741.0,26.38,26.41,26.37,26.38,45741.0
2021-11-02 12:10:00,26.38,26.48,26.37,26.47,80175.0,26.38,26.48,26.37,26.47,80175.0
2021-11-02 12:15:00,26.48,26.51,26.46,26.48,120708.0,26.48,26.51,26.46,26.48,120708.0
2021-11-02 12:20:00,26.49,26.5,26.46,26.49,71090.0,26.49,26.5,26.46,26.49,71090.0
2021-11-02 12:25:00,26.48,26.51,26.46,26.51,78642.0,26.48,26.51,26.46,26.51,78642.0
2021-11-02 12:30:00,26.51,26.55,26.48,26.52,108670.0,26.51,26.55,26.48,26.52,108670.0
2021-11-02 12:35:00,26.52,26.53,26.47,26.47,47361.0,26.52,26.53,26.47,26.47,47361.0
2021-11-02 12:40:00,26.48,26.52,26.46,26.52,60527.0,26.48,26.52,26.46,26.52,60527.0
2021-11-02 12:45:00,26.52,26.6,26.51,26.56,82153.0,26.52,26.6,26.51,26.56,82153.0
2021-11-02 12:50:00,26.55,26.6,26.53,26.59,65312.0,26.55,26.6,26.53,26.59,65312.0
2021-11-02 12:55:00,26.58,26.59,26.51,26.52,38738.0,26.58,26.59,26.51,26.52,38738.0
2021-11-02 13:00:00,26.51,26.54,26.48,26.53,67612.0,26.51,26.54,26.48,26.53,67612.0
2021-11-02 13:05:00,26.53,26.57,26.5,26.51,56462.0,26.53,26.57,26.5,26.51,56462.0
2021-11-02 13:10:00,26.51,26.57,26.48,26.54,78230.0,26.51,26.57,26.48,26.54,78230.0
2021-11-02 13:15:00,26.53,26.54,26.49,26.52,70948.0,26.53,26.54,26.49,26.52,70948.0
2021-11-02 13:20:00,26.52,26.55,26.49,26.5,102683.0,26.52,26.55,26.49,26.5,102683.0
2021-11-02 13:25:00,26.5,26.5,26.44,26.45,143466.0,26.5,26.5,26.44,26.45,143466.0
2021-11-02 13:30:00,26.45,26.45,26.38,26.41,115980.0,26.45,26.45,26.38,26.41,115980.0
2021-11-02 13:35:00,26.4,26.44,26.38,26.42,46667.0,26.4,26.44,26.38,26.42,46667.0
2021-11-02 13:40:00,26.41,26.44,26.39,26.42,91442.0,26.41,26.44,26.39,26.42,91442.0
2021-11-02 13:45:00,26.42,26.42,26.36,26.36,63888.0,26.42,26.42,26.36,26.36,63888.0
2021-11-02 13:50:00,26.36,26.43,26.36,26.41,92489.0,26.36,26.43,26.36,26.41,92489.0
2021-11-02 13:55:00,26.41,26.43,26.39,26.42,40627.0,26.41,26.43,26.39,26.42,40627.0
2021-11-02 14:00:00,26.43,26.48,26.42,26.46,106958.0,26.43,26.48,26.42,26.46,106958.0
2021-11-02 14:05:00,26.46,26.48,26.42,26.45,39043.0,26.46,26.48,26.42,26.45,39043.0
2021-11-02 14:10:00,26.46,26.54,26.45,26.52,92161.0,26.46,26.54,26.45,26.52,92161.0
2021-11-02 14:15:00,26.51,26.55,26.5,26.54,31243.0,26.51,26.55,26.5,26.54,31243.0
2021-11-02 14:20:00,26.54,26.55,26.48,26.51,65814.0,26.54,26.55,26.48,26.51,65814.0
2021-11-02 14:25:00,26.51,26.55,26.5,26.54,44214.0,26.51,26.55,26.5,26.54,44214.0
2021-11-02 14:30:00,26.55,26.6,26.53,26.55,54077.0,26.55,26.6,26.53,26.55,54077.0
2021-11-02 14:35:00,26.55,26.59,26.54,26.58,44978.0,26.55,26.59,26.54,26.58,44978.0
2021-11-02 14:40:00,26.58,26.63,26.57,26.6,95575.0,26.58,26.63,26.57,26.6,95575.0
2021-11-02 14:45:00,26.59,26.62,26.57,26.58,63287.0,26.59,26.62,26.57,26.58,63287.0
2021-11-02 14:50:00,26.58,26.61,26.55,26.6,65864.0,26.58,26.61,26.55,26.6,65864.0
2021-11-02 14:55:00,26.6,26.64,26.58,26.63,128759.0,26.6,26.64,26.58,26.63,128759.0
2021-11-02 15:00:00,26.63,26.66,26.62,26.66,62237.0,26.63,26.66,26.62,26.66,62237.0
2021-11-02 15:05:00,26.65,26.69,26.64,26.68,116650.0,26.65,26.69,26.64,26.68,116650.0
2021-11-02 15:10:00,26.67,26.69,26.64,26.69,52917.0,26.67,26.69,26.64,26.69,52917.0
2021-11-02 15:15:00,26.68,26.73,26.67,26.71,107893.0,26.68,26.73,26.67,26.71,107893.0
2021-11-02 15:20:00,26.71,26.72,26.68,26.69,69675.0,26.71,26.72,26.68,26.69,69675.0
2021-11-02 15:25:00,26.7,26.75,26.69,26.74,119015.0,26.7,26.75,26.69,26.74,119015.0
2021-11-02 15:30:00,26.74,26.8,26.73,26.78,149466.0,26.74,26.8,26.73,26.78,149466.0
2021-11-02 15:35:00,26.78,26.81,26.75,26.8,142329.0,26.78,26.81,26.75,26.8,142329.0
2021-11-02 15:40:00,26.8,26.84,26.78,26.83,154125.0,26.8,26.84,26.78,26.83,154125.0
2021-11-02 15:45:00,26.83,26.85,26.79,26.79,178485.0,26.83,26.85,26.79,26.79,178485.0
2021-11-02 15:50:00,26.8,26.85,26.79,26.82,203094.0,26.8,26.85,26.79,26.82,203094.0
2021-11-02 15:55:00,26.82,26.84,26.77,26.83,598107.0,26.82,26.84,26.77,26.83,598107.0
2021-11-03 09:30:00,26.35,26.41,26.01,26.14,628758.0,26.35,26.41,26.01,26.14,628758.0
2021-11-03 09:35:00,26.14,26.14,25.78,25.82,624373.0,26.14,26.14,25.78,25.82,624373.0
2021-11-03 09:40:00,25.82,25.99,25.79,25.89,421233.0,25.82,25.99,25.79,25.89,421233.0
2021-11-03 09:45:00,25.88,26.27,25.88,26.25,615903.0,25.88,26.27,25.88,26.25,615903.0
2021-11-03 09:50:00,26.25,26.38,26.2,26.32,313659.0,26.25,26.38,26.2,26.32,313659.0
2021-11-03 09:55:00,26.33,26.39,26.27,26.34,147896.0,26.33,26.39,26.27,26.34,147896.0
2021-11-03 10:00:00,26.35,26.66,26.35,26.58,389171.0,26.35,26.66,26.35,26.58,389171.0
2021-11-03 10:05:00,26.57,26.71,26.54,26.7,220288.0,26.57,26.71,26.54,26.7,220288.0
2021-11-03 10:10:00,26.7,26.8,26.67,26.76,244307.0,26.7,26.8,26.67,26.76,244307.0
2021-11-03 10:15:00,26.76,26.82,26.73,26.8,297432.0,26.76,26.82,26.73,26.8,297432.0
2021-11-03 10:20:00,26.8,26.8,26.62,26.64,175205.0,26.8,26.8,26.62,26.64,175205.0
2021-11-03 10:25:00,26.64,26.68,26.57,26.58,157931.0,26.64,26.68,26.57,26.58,157931.0
2021-11-03 10:30:00,26.58,26.58,26.37,26.37,240714.0,26.58,26.58,26.37,26.37,240714.0
2021-11-03 10:35:00,26.39,26.58,26.34,26.55,206566.0,26.39,26.58,26.34,26.55,206566.0
2021-11-03 10:40:00,26.55,26.69,26.54,26.65,116388.0,26.55,26.69,26.54,26.65,116388.0
2021-11-03 10:45:00,26.66,26.69,26.62,26.65,166029.0,26.66,26.69,26.62,26.65,166029.0
2021-11-03 10:50:00,26.66,26.74,26.63,26.74,79027.0,26.66,26.74,26.63,26.74,79027.0
2021-11-03 10:55:00,26.74,26.77,26.67,26.68,136597.0,26.74,26.77,26.67,26.68,136597.0
2021-11-03 11:00:00,26.68,26.84,26.68,26.77,151606.0,26.68,26.84,26.68,26.77,151606.0
2021-11-03 11:05:00,26.78,26.78,26.68,26.71,92363.0,26.78,26.78,26.68,26.71,92363.0
2021-11-03 11:10:00,26.71,26.72,26.65,26.68,95671.0,26.71,26.72,26.65,26.68,95671.0
2021-11-03 11:15:00,26.67,26.73,26.67,26.71,61450.0,26.67,26.73,26.67,26.71,61450.0
2021-11-03 11:20:00,26.72,26.81,26.72,26.74,114094.0,26.72,26.81,26.72,26.74,114094.0
2021-11-03 11:25:00,26.74,26.77,26.72,26.76,57976.0,26.74,26.77,26.72,26.76,57976.0
2021-11-03 11:30:00,26.76,26.79,26.75,26.75,47566.0,26.76,26.79,26.75,26.75,47566.0
2021-11-03 11:35:00,26.76,26.79,26.73,26.78,50722.0,26.76,26.79,26.73,26.78,50722.0
2021-11-03 11:40:00,26.77,26.81,26.74,26.79,101007.0,26.77,26.81,26.74,26.79,101007.0
2021-11-03 11:45:00,26.8,26.82,26.76,26.81,60709.0,26.8,26.82,26.76,26.81,60709.0
2021-11-03 11:50:00,26.8,26.87,26.8,26.86,99534.0,26.8,26.87,26.8,26.86,99534.0
2021-11-03 11:55:00,26.86,26.96,26.85,26.95,152830.0,26.86,26.96,26.85,26.95,152830.0
2021-11-03 12:00:00,26.95,27.0,26.92,26.96,152552.0,26.95,27.0,26.92,26.96,152552.0
2021-11-03 12:05:00,26.96,26.99,26.92,26.96,97592.0,26.96,26.99,26.92,26.96,97592.0
2021-11-03 12:10:00,26.96,27.13,26.96,27.13,263813.0,26.96,27.13,26.96,27.13,263813.0
2021-11-03 12:15:00,27.12,27.2,27.11,27.19,277114.0,27.12,27.2,27.11,27.19,277114.0
2021-11-03 12:20:00,27.18,27.19,27.1,27.19,143986.0,27.18,27.19,27.1,27.19,143986.0
2021-11-03 12:25:00,27.19,27.2,27.15,27.17,116187.0,27.19,27.2,27.15,27.17,116187.0
2021-11-03 12:30:00,27.17,27.27,27.17,27.26,199356.0,27.17,27.27,27.17,27.26,199356.0
2021-11-03 12:35:00,27.26,27.33,27.25,27.32,103775.0,27.26,27.33,27.25,27.32,103775.0
2021-11-03 12:40:00,27.32,27.33,27.25,27.26,136668.0,27.32,27.33,27.25,27.26,136668.0
2021-11-03 12:45:00,27.26,27.3,27.25,27.29,96953.0,27.26,27.3,27.25,27.29,96953.0
2021-11-03 12:50:00,27.29,27.3,27.22,27.23,73698.0,27.29,27.3,27.22,27.23,73698.0
2021-11-03 12:55:00,27.23,27.32,27.21,27.31,80331.0,27.23,27.32,27.21,27.31,80331.0
2021-11-03 13:00:00,27.3,27.49,27.3,27.48,241248.0,27.3,27.49,27.3,27.48,241248.0
2021-11-03 13:05:00,27.48,27.58,27.48,27.55,315480.0,27.48,27.58,27.48,27.55,315480.0
2021-11-03 13:10:00,27.55,27.56,27.43,27.49,103766.0,27.55,27.56,27.43,27.49,103766.0
2021-11-03 13:15:00,27.48,27.52,27.46,27.5,82799.0,27.48,27.52,27.46,27.5,82799.0
2021-11-03 13:20:00,27.5,27.52,27.45,27.5,233068.0,27.5,27.52,27.45,27.5,233068.0
2021-11-03 13:25:00,27.5,27.51,27.46,27.48,93663.0,27.5,27.51,27.46,27.48,93663.0
2021-11-03 13:30:00,27.48,27.49,27.43,27.48,65428.0,27.48,27.49,27.43,27.48,65428.0
2021-11-03 13:35:00,27.48,27.48,27.37,27.39,151773.0,27.48,27.48,27.37,27.39,151773.0
2021-11-03 13:40:00,27.4,27.42,27.36,27.38,72653.0,27.4,27.42,27.36,27.38,72653.0
2021-11-03 13:45:00,27.38,27.39,27.32,27.38,84956.0,27.38,27.39,27.32,27.38,84956.0
2021-11-03 13:50:00,27.39,27.4,27.35,27.38,44429.0,27.39,27.4,27.35,27.38,44429.0
2021-11-03 13:55:00,27.37,27.38,27.29,27.37,88870.0,27.37,27.38,27.29,27.37,88870.0
2021-11-03 14:00:00,27.36,27.5,27.35,27.47,104515.0,27.36,27.5,27.35,27.47,104515.0
2021-11-03 14:05:00,27.47,27.49,27.44,27.49,50777.0,27.47,27.49,27.44,27.49,50777.0
2021-11-03 14:10:00,27.49,27.5,27.4,27.41,118615.0,27.49,27.5,27.4,27.41,118615.0
2021-11-03 14:15:00,27.41,27.43,27.34,27.39,104959.0,27.41,27.43,27.34,27.39,104959.0
2021-11-03 14:20:00,27.38,27.4,27.35,27.36,48403.0,27.38,27.4,27.35,27.36,48403.0
2021-11-03 14:25:00,27.37,27.39,27.28,27.3,72616.0,27.37,27.39,27.28,27.3,72616.0
2021-11-03 14:30:00,27.3,27.35,27.26,27.33,93202.0,27.3,27.35,27.26,27.33,93202.0
2021-11-03 14:35:00,27.33,27.36,27.24,27.31,132127.0,27.33,27.36,27.24,27.31,132127.0
2021-11-03 14:40:00,27.32,27.42,27.3,27.39,109176.0,27.32,27.42,27.3,27.39,109176.0
2021-11-03 14:45:00,27.39,27.51,27.38,27.5,113411.0,27.39,27.51,27.38,27.5,113411.0
2021-11-03 14:50:00,27.5,27.51,27.46,27.49,70266.0,27.5,27.51,27.46,27.49,70266.0
2021-11-03 14:55:00,27.49,27.51,27.44,27.45,100880.0,27.49,27.51,27.44,27.45,100880.0
2021-11-03 15:00:00,27.45,27.49,27.42,27.48,112376.0,27.45,27.49,27.42,27.48,112376.0
2021-11-03 15:05:00,27.48,27.53,27.48,27.5,102827.0,27.48,27.53,27.48,27.5,102827.0
2021-11-03 15:10:00,27.49,27.52,27.42,27.46,80175.0,27.49,27.52,27.42,27.46,80175.0
2021-11-03 15:15:00,27.46,27.49,27.44,27.46,83354.0,27.46,27.49,27.44,27.46,83354.0
2021-11-03 15:20:00,27.46,27.5,27.42,27.48,89381.0,27.46,27.5,27.42,27.48,89381.0
2021-11-03 15:25:00,27.49,27.51,27.38,27.41,126176.0,27.49,27.51,27.38,27.41,126176.0
2021-11-03 15:30:00,27.41,27.44,27.33,27.35,140511.0,27.41,27.44,27.33,27.35,140511.0
2021-11-03 15:35:00,27.34,27.36,27.27,27.3,155531.0,27.34,27.36,27.27,27.3,155531.0
2021-11-03 15:40:00,27.3,27.3,27.25,27.28,132634.0,27.3,27.3,27.25,27.28,132634.0
2021-11-03 15:45:00,27.28,27.3,27.25,27.29,202878.0,27.28,27.3,27.25,27.29,202878.0
2021-11-03 15:50:00,27.29,27.3,27.25,27.3,223676.0,27.29,27.3,27.25,27.3,223676.0
2021-11-03 15:55:00,27.29,27.33,27.28,27.32,569297.0,27.29,27.33,27.28,27.32,569297.0
2021-11-04 09:30:00,27.4,27.77,27.36,27.5,390763.0,27.4,27.77,27.36,27.5,390763.0
2021-11-04 09:35:00,27.48,27.54,27.27,27.29,266243.0,27.48,27.54,27.27,27.29,266243.0
2021-11-04 09:40:00,27.29,27.47,27.24,27.31,253264.0,27.29,27.47,27.24,27.31,253264.0
2021-11-04 09:45:00,27.29,27.31,27.06,27.11,275245.0,27.29,27.31,27.06,27.11,275245.0
2021-11-04 09:50:00,27.11,27.22,27.09,27.16,197163.0,27.11,27.22,27.09,27.16,197163.0
2021-11-04 09:55:00,27.16,27.18,27.03,27.05,230427.0,27.16,27.18,27.03,27.05,230427.0
2021-11-04 10:00:00,27.05,27.3,27.05,27.24,315465.0,27.05,27.3,27.05,27.24,315465.0
2021-11-04 10:05:00,27.23,27.4,27.21,27.33,212064.0,27.23,27.4,27.21,27.33,212064.0
2021-11-04 10:10:00,27.33,27.42,27.25,27.25,134037.0,27.33,27.42,27.25,27.25,134037.0
2021-11-04 10:15:00,27.26,27.36,27.15,27.16,203251.0,27.26,27.36,27.15,27.16,203251.0
2021-11-04 10:20:00,27.16,27.17,27.11,27.14,88684.0,27.16,27.17,27.11,27.14,88684.0
2021-11-04 10:25:00,27.13,27.16,27.05,27.13,140259.0,27.13,27.16,27.05,27.13,140259.0
2021-11-04 10:30:00,27.13,27.19,27.11,27.13,132800.0,27.13,27.19,27.11,27.13,132800.0
2021-11-04 10:35:00,27.14,27.14,27.02,27.07,106976.0,27.14,27.14,27.02,27.07,106976.0
2021-11-04 10:40:00,27.07,27.1,27.02,27.1,75195.0,27.07,27.1,27.02,27.1,75195.0
2021-11-04 10:45:00,27.1,27.15,27.06,27.09,115506.0,27.1,27.15,27.06,27.09,115506.0
2021-11-04 10:50:00,27.08,27.1,27.02,27.05,83948.0,27.08,27.1,27.02,27.05,83948.0
2021-11-04 10:55:00,27.04,27.06,26.96,26.98,265655.0,27.04,27.06,26.96,26.98,265655.0
2021-11-04 11:00:00,26.97,26.97,26.89,26.9,155521.0,26.97,26.97,26.89,26.9,155521.0
2021-11-04 11:05:00,26.89,26.94,26.87,26.89,113637.0,26.89,26.94,26.87,26.89,113637.0
2021-11-04 11:10:00,26.89,27.05,26.84,27.02,163488.0,26.89,27.05,26.84,27.02,163488.0
2021-11-04 11:15:00,27.01,27.03,26.81,26.83,175920.0,27.01,27.03,26.81,26.83,175920.0
2021-11-04 11:20:00,26.82,26.88,26.77,26.8,184168.0,26.82,26.88,26.77,26.8,184168.0
2021-11-04 11:25:00,26.8,26.85,26.74,26.82,208801.0,26.8,26.85,26.74,26.82,208801.0
2021-11-04 11:30:00,26.82,26.85,26.77,26.83,151224.0,26.82,26.85,26.77,26.83,151224.0
2021-11-04 11:35:00,26.83,26.91,26.82,26.91,69776.0,26.83,26.91,26.82,26.91,69776.0
2021-11-04 11:40:00,26.91,26.92,26.84,26.89,67073.0,26.91,26.92,26.84,26.89,67073.0
2021-11-04 11:45:00,26.88,26.92,26.82,26.83,73224.0,26.88,26.92,26.82,26.83,73224.0
2021-11-04 11:50:00,26.81,26.92,26.81,26.9,38114.0,26.81,26.92,26.81,26.9,38114.0
2021-11-04 11:55:00,26.92,26.98,26.91,26.95,63753.0,26.92,26.98,26.91,26.95,63753.0
2021-11-04 12:00:00,26.94,26.96,26.9,26.92,51212.0,26.94,26.96,26.9,26.92,51212.0
2021-11-04 12:05:00,26.92,26.93,26.86,26.93,68652.0,26.92,26.93,26.86,26.93,68652.0
2021-11-04 12:10:00,26.93,26.96,26.91,26.93,45169.0,26.93,26.96,26.91,26.93,45169.0
2021-11-04 12:15:00,26.93,26.93,26.84,26.91,106693.0,26.93,26.93,26.84,26.91,106693.0
2021-11-04 12:20:00,26.91,26.95,26.89,26.92,39710.0,26.91,26.95,26.89,26.92,39710.0
2021-11-04 12:25:00,26.92,26.94,26.9,26.92,32598.0,26.92,26.94,26.9,26.92,32598.0
2021-11-04 12:30:00,26.92,26.95,26.88,26.94,47000.0,26.92,26.95,26.88,26.94,47000.0
2021-11-04 12:35:00,26.94,26.96,26.9,26.91,57260.0,26.94,26.96,26.9,26.91,57260.0
2021-11-04 12:40:00,26.91,26.96,26.9,26.92,83099.0,26.91,26.96,26.9,26.92,83099.0
2021-11-04 12:45:00,26.92,26.93,26.87,26.9,41256.0,26.92,26.93,26.87,26.9,41256.0
2021-11-04 12:50:00,26.91,26.94,26.89,26.91,45826.0,26.91,26.94,26.89,26.91,45826.0
2021-11-04 12:55:00,26.9,26.91,26.82,26.84,156695.0,26.9,26.91,26.82,26.84,156695.0
2021-11-04 13:00:00,26.85,26.86,26.81,26.84,46251.0,26.85,26.86,26.81,26.84,46251.0
2021-11-04 13:05:00,26.85,26.92,26.84,26.91,48737.0,26.85,26.92,26.84,26.91,48737.0
2021-11-04 13:10:00,26.91,26.94,26.9,26.91,31410.0,26.91,26.94,26.9,26.91,31410.0
2021-11-04 13:15:00,26.92,26.92,26.88,26.92,31490.0,26.92,26.92,26.88,26.92,31490.0
2021-11-04 13:20:00,26.92,26.95,26.91,26.94,88793.0,26.92,26.95,26.91,26.94,88793.0
2021-11-04 13:25:00,26.94,26.97,26.89,26.97,68442.0,26.94,26.97,26.89,26.97,68442.0
2021-11-04 13:30:00,26.96,27.0,26.93,26.94,82866.0,26.96,27.0,26.93,26.94,82866.0
2021-11-04 13:35:00,26.93,26.93,26.89,26.92,27064.0,26.93,26.93,26.89,26.92,27064.0
2021-11-04 13:40:00,26.91,26.97,26.9,26.96,38039.0,26.91,26.97,26.9,26.96,38039.0
2021-11-04 13:45:00,26.97,27.02,26.96,26.98,75130.0,26.97,27.02,26.96,26.98,75130.0
2021-11-04 13:50:00,26.98,27.03,26.96,27.03,104948.0,26.98,27.03,26.96,27.03,104948.0
2021-11-04 13:55:00,27.03,27.05,26.99,26.99,43384.0,27.03,27.05,26.99,26.99,43384.0
2021-11-04 14:00:00,26.99,27.01,26.9,26.91,81501.0,26.99,27.01,26.9,26.91,81501.0
2021-11-04 14:05:00,26.9,26.98,26.88,26.97,54045.0,26.9,26.98,26.88,26.97,54045.0
2021-11-04 14:10:00,26.96,26.97,26.93,26.96,21112.0,26.96,26.97,26.93,26.96,21112.0
2021-11-04 14:15:00,26.96,26.96,26.87,26.89,58237.0,26.96,26.96,26.87,26.89,58237.0
2021-11-04 14:20:00,26.9,26.91,26.87,26.89,37233.0,26.9,26.91,26.87,26.89,37233.0
2021-11-04 14:25:00,26.9,26.93,26.88,26.92,32103.0,26.9,26.93,26.88,26.92,32103.0
2021-11-04 14:30:00,26.92,26.93,26.88,26.89,33363.0,26.92,26.93,26.88,26.89,33363.0
2021-11-04 14:35:00,26.88,26.92,26.87,26.91,48411.0,26.88,26.92,26.87,26.91,48411.0
2021-11-04 14:40:00,26.91,26.94,26.9,26.94,34692.0,26.91,26.94,26.9,26.94,34692.0
2021-11-04 14:45:00,26.94,26.95,26.85,26.86,47467.0,26.94,26.95,26.85,26.86,47467.0
2021-11-04 14:50:00,26.85,26.87,26.84,26.86,45930.0,26.85,26.87,26.84,26.86,45930.0
2021-11-04 14:55:00,26.86,26.86,26.8,26.81,72721.0,26.86,26.86,26.8,26.81,72721.0
2021-11-04 15:00:00,26.81,26.85,26.79,26.8,97515.0,26.81,26.85,26.79,26.8,97515.0
2021-11-04 15:05:00,26.8,26.81,26.69,26.73,180370.0,26.8,26.81,26.69,26.73,180370.0
2021-11-04 15:10:00,26.73,26.75,26.69,26.69,71866.0,26.73,26.75,26.69,26.69,71866.0
2021-11-04 15:15:00,26.7,26.8,26.69,26.75,174274.0,26.7,26.8,26.69,26.75,174274.0
2021-11-04 15:20:00,26.74,26.84,26.74,26.83,61011.0,26.74,26.84,26.74,26.83,61011.0
2021-11-04 15:25:00,26.83,26.88,26.82,26.85,88058.0,26.83,26.88,26.82,26.85,88058.0
2021-11-04 15:30:00,26.85,26.9,26.85,26.88,95217.0,26.85,26.9,26.85,26.88,95217.0
2021-11-04 15:35:00,26.87,26.87,26.8,26.8,80427.0,26.87,26.87,26.8,26.8,80427.0
2021-11-04 15:40:00,26.8,26.8,26.74,26.75,132381.0,26.8,26.8,26.74,26.75,132381.0
2021-11-04 15:45:00,26.75,26.77,26.71,26.73,106089.0,26.75,26.77,26.71,26.73,106089.0
2021-11-04 15:50:00,26.73,26.78,26.71,26.78,157416.0,26.73,26.78,26.71,26.78,157416.0
2021-11-04 15:55:00,26.78,26.82,26.75,26.82,429889.0,26.78,26.82,26.75,26.82,429889.0
2021-11-05 09:30:00,28.71,29.12,28.5,28.89,2061035.0,28.71,29.12,28.5,28.89,2061035.0
2021-11-05 09:35:00,28.87,29.19,28.56,28.62,1193907.0,28.87,29.19,28.56,28.62,1193907.0
2021-11-05 09:40:00,28.61,29.25,28.61,29.24,1122359.0,28.61,29.25,28.61,29.24,1122359.0
2021-11-05 09:45:00,29.23,29.24,28.76,28.8,626218.0,29.23,29.24,28.76,28.8,626218.0
2021-11-05 09:50:00,28.79,28.82,28.36,28.46,740737.0,28.79,28.82,28.36,28.46,740737.0
2021-11-05 09:55:00,28.46,28.46,28.15,28.26,711180.0,28.46,28.46,28.15,28.26,711180.0
2021-11-05 10:00:00,28.26,28.42,28.12,28.27,565336.0,28.26,28.42,28.12,28.27,565336.0
2021-11-05 10:05:00,28.27,28.33,28.16,28.32,310443.0,28.27,28.33,28.16,28.32,310443.0
2021-11-05 10:10:00,28.32,28.43,28.26,28.38,257014.0,28.32,28.43,28.26,28.38,257014.0
2021-11-05 10:15:00,28.38,28.4,28.2,28.23,260668.0,28.38,28.4,28.2,28.23,260668.0
2021-11-05 10:20:00,28.23,28.28,28.14,28.18,263596.0,28.23,28.28,28.14,28.18,263596.0
2021-11-05 10:25:00,28.18,28.32,28.08,28.18,351445.0,28.18,28.32,28.08,28.18,351445.0
2021-11-05 10:30:00,28.18,28.25,28.12,28.18,304419.0,28.18,28.25,28.12,28.18,304419.0
2021-11-05 10:35:00,28.18,28.32,28.15,28.22,266723.0,28.18,28.32,28.15,28.22,266723.0
2021-11-05 10:40:00,28.23,28.25,28.15,28.18,272605.0,28.23,28.25,28.15,28.18,272605.0
2021-11-05 10:45:00,28.18,28.41,28.11,28.38,311699.0,28.18,28.41,28.11,28.38,311699.0
2021-11-05 10:50:00,28.39,28.44,28.34,28.38,337195.0,28.39,28.44,28.34,28.38,337195.0
2021-11-05 10:55:00,28.38,28.4,28.3,28.38,140768.0,28.38,28.4,28.3,28.38,140768.0
2021-11-05 11:00:00,28.37,28.5,28.35,28.46,195799.0,28.37,28.5,28.35,28.46,195799.0
2021-11-05 11:05:00,28.47,28.49,28.43,28.49,134285.0,28.47,28.49,28.43,28.49,134285.0
2021-11-05 11:10:00,28.48,28.51,28.44,28.5,387853.0,28.48,28.51,28.44,28.5,387853.0
2021-11-05 11:15:00,28.51,28.6,28.44,28.58,178170.0,28.51,28.6,28.44,28.58,178170.0
2021-11-05 11:20:00,28.58,28.78,28.57,28.77,298683.0,28.58,28.78,28.57,28.77,298683.0
2021-11-05 11:25:00,28.78,28.83,28.75,28.82,233248.0,28.78,28.83,28.75,28.82,233248.0
2021-11-05 11:30:00,28.83,28.84,28.69,28.74,253649.0,28.83,28.84,28.69,28.74,253649.0
2021-11-05 11:35:00,28.74,28.9,28.74,28.89,236123.0,28.74,28.9,28.74,28.89,236123.0
2021-11-05 11:40:00,28.89,29.04,28.87,29.04,324278.0,28.89,29.04,28.87,29.04,324278.0
2021-11-05 11:45:00,29.04,29.17,29.03,29.15,403900.0,29.04,29.17,29.03,29.15,403900.0
2021-11-05 11:50:00,29.16,29.24,29.08,29.22,522508.0,29.16,29.24,29.08,29.22,522508.0
2021-11-05 11:55:00,29.21,29.33,29.2,29.26,546390.0,29.21,29.33,29.2,29.26,546390.0
2021-11-05 12:00:00,29.26,29.28,29.18,29.21,354894.0,29.26,29.28,29.18,29.21,354894.0
2021-11-05 12:05:00,29.21,29.25,29.19,29.24,286004.0,29.21,29.25,29.19,29.24,286004.0
2021-11-05 12:10:00,29.24,29.41,29.23,29.37,483062.0,29.24,29.41,29.23,29.37,483062.0
2021-11-05 12:15:00,29.37,29.45,29.36,29.38,379911.0,29.37,29.45,29.36,29.38,379911.0
2021-11-05 12:20:00,29.38,29.4,29.23,29.28,465106.0,29.38,29.4,29.23,29.28,465106.0
2021-11-05 12:25:00,29.27,29.29,29.18,29.19,347280.0,29.27,29.29,29.18,29.19,347280.0
2021-11-05 12:30:00,29.2,29.26,29.16,29.21,521645.0,29.2,29.26,29.16,29.21,521645.0
2021-11-05 12:35:00,29.21,29.26,29.12,29.15,198721.0,29.21,29.26,29.12,29.15,198721.0
2021-11-05 12:40:00,29.15,29.23,29.12,29.21,252027.0,29.15,29.23,29.12,29.21,252027.0
2021-11-05 12:45:00,29.21,29.22,29.12,29.13,224403.0,29.21,29.22,29.12,29.13,224403.0
2021-11-05 12:50:00,29.13,29.15,29.1,29.11,188632.0,29.13,29.15,29.1,29.11,188632.0
2021-11-05 12:55:00,29.11,29.12,29.0,29.01,310228.0,29.11,29.12,29.0,29.01,310228.0
2021-11-05 13:00:00,29.01,29.02,28.94,29.01,360052.0,29.01,29.02,28.94,29.01,360052.0
2021-11-05 13:05:00,29.0,29.06,28.97,29.0,159775.0,29.0,29.06,28.97,29.0,159775.0
2021-11-05 13:10:00,29.0,29.0,28.84,28.9,227810.0,29.0,29.0,28.84,28.9,227810.0
2021-11-05 13:15:00,28.9,28.92,28.85,28.9,146634.0,28.9,28.92,28.85,28.9,146634.0
2021-11-05 13:20:00,28.89,28.94,28.87,28.91,150922.0,28.89,28.94,28.87,28.91,150922.0
2021-11-05 13:25:00,28.91,28.91,28.64,28.64,296061.0,28.91,28.91,28.64,28.64,296061.0
2021-11-05 13:30:00,28.65,28.78,28.64,28.77,263335.0,28.65,28.78,28.64,28.77,263335.0
2021-11-05 13:35:00,28.77,28.77,28.6,28.63,165181.0,28.77,28.77,28.6,28.63,165181.0
2021-11-05 13:40:00,28.63,28.68,28.58,28.62,212148.0,28.63,28.68,28.58,28.62,212148.0
2021-11-05 13:45:00,28.62,28.66,28.51,28.59,255023.0,28.62,28.66,28.51,28.59,255023.0
2021-11-05 13:50:00,28.6,28.78,28.59,28.78,145119.0,28.6,28.78,28.59,28.78,145119.0
2021-11-05 13:55:00,28.78,28.83,28.76,28.82,113650.0,28.78,28.83,28.76,28.82,113650.0
2021-11-05 14:00:00,28.81,28.81,28.73,28.79,119661.0,28.81,28.81,28.73,28.79,119661.0
2021-11-05 14:05:00,28.8,28.91,28.79,28.85,269053.0,28.8,28.91,28.79,28.85,269053.0
2021-11-05 14:10:00,28.85,28.92,28.83,28.88,116222.0,28.85,28.92,28.83,28.88,116222.0
2021-11-05 14:15:00,28.88,28.91,28.84,28.85,127148.0,28.88,28.91,28.84,28.85,127148.0
2021-11-05 14:20:00,28.85,29.0,28.84,28.93,224760.0,28.85,29.0,28.84,28.93,224760.0
2021-11-05 14:25:00,28.92,28.96,28.85,28.94,180209.0,28.92,28.96,28.85,28.94,180209.0
2021-11-05 14:30:00,28.94,28.95,28.87,28.91,110308.0,28.94,28.95,28.87,28.91,110308.0
2021-11-05 14:35:00,28.91,28.92,28.84,28.91,104596.0,28.91,28.92,28.84,28.91,104596.0
2021-11-05 14:40:00,28.9,28.9,28.84,28.85,166056.0,28.9,28.9,28.84,28.85,166056.0
2021-11-05 14:45:00,28.85,28.85,28.77,28.8,189389.0,28.85,28.85,28.77,28.8,189389.0
2021-11-05 14:50:00,28.81,28.91,28.8,28.9,106508.0,28.81,28.91,28.8,28.9,106508.0
2021-11-05 14:55:00,28.9,28.96,28.89,28.94,87296.0,28.9,28.96,28.89,28.94,87296.0
2021-11-05 15:00:00,28.95,28.95,28.78,28.79,117513.0,28.95,28.95,28.78,28.79,117513.0
2021-11-05 15:05:00,28.78,28.83,28.73,28.82,129133.0,28.78,28.83,28.73,28.82,129133.0
2021-11-05 15:10:00,28.83,28.91,28.82,28.9,127367.0,28.83,28.91,28.82,28.9,127367.0
2021-11-05 15:15:00,28.9,29.0,28.88,28.98,156594.0,28.9,29.0,28.88,28.98,156594.0
2021-11-05 15:20:00,28.99,29.01,28.85,28.88,221159.0,28.99,29.01,28.85,28.88,221159.0
2021-11-05 15:25:00,28.89,28.91,28.8,28.81,192736.0,28.89,28.91,28.8,28.81,192736.0
2021-11-05 15:30:00,28.81,28.93,28.81,28.93,184955.0,28.81,28.93,28.81,28.93,184955.0
2021-11-05 15:35:00,28.93,28.96,28.9,28.93,106130.0,28.93,28.96,28.9,28.93,106130.0
2021-11-05 15:40:00,28.93,28.96,28.9,28.93,285409.0,28.93,28.96,28.9,28.93,285409.0
2021-11-05 15:45:00,28.92,28.94,28.83,28.86,299787.0,28.92,28.94,28.83,28.86,299787.0
2021-11-05 15:50:00,28.87,28.92,28.86,28.89,318076.0,28.87,28.92,28.86,28.89,318076.0
2021-11-05 15:55:00,28.89,28.94,28.86,28.93,611510.0,28.89,28.94,28.86,28.93,611510.0
2021-11-08 09:30:00,29.18,29.2,28.83,29.0,950444.0,29.18,29.2,28.83,29.0,950444.0
2021-11-08 09:35:00,28.99,29.23,28.9,29.15,496783.0,28.99,29.23,28.9,29.15,496783.0
2021-11-08 09:40:00,29.15,29.23,28.86,28.98,390800.0,29.15,29.23,28.86,28.98,390800.0
2021-11-08 09:45:00,28.97,29.07,28.86,28.91,313699.0,28.97,29.07,28.86,28.91,313699.0
2021-11-08 09:50:00,28.91,29.08,28.89,29.04,197788.0,28.91,29.08,28.89,29.04,197788.0
2021-11-08 09:55:00,29.04,29.05,28.82,28.88,314284.0,29.04,29.05,28.82,28.88,314284.0
2021-11-08 10:00:00,28.89,28.92,28.71,28.78,306125.0,28.89,28.92,28.71,28.78,306125.0
2021-11-08 10:05:00,28.78,28.9,28.78,28.82,164740.0,28.78,28.9,28.78,28.82,164740.0
2021-11-08 10:10:00,28.81,28.86,28.75,28.84,163538.0,28.81,28.86,28.75,28.84,163538.0
2021-11-08 10:15:00,28.84,28.94,28.82,28.89,180248.0,28.84,28.94,28.82,28.89,180248.0
2021-11-08 10:20:00,28.89,28.94,28.77,28.82,166535.0,28.89,28.94,28.77,28.82,166535.0
2021-11-08 10:25:00,28.82,28.87,28.65,28.68,219682.0,28.82,28.87,28.65,28.68,219682.0
2021-11-08 10:30:00,28.67,28.72,28.58,28.72,246283.0,28.67,28.72,28.58,28.72,246283.0
2021-11-08 10:35:00,28.73,28.81,28.62,28.63,279884.0,28.73,28.81,28.62,28.63,279884.0
2021-11-08 10:40:00,28.63,28.67,28.57,28.63,165255.0,28.63,28.67,28.57,28.63,165255.0
2021-11-08 10:45:00,28.62,28.65,28.56,28.64,177703.0,28.62,28.65,28.56,28.64,177703.0
2021-11-08 10:50:00,28.64,28.67,28.61,28.65,153203.0,28.64,28.67,28.61,28.65,153203.0
2021-11-08 10:55:00,28.64,28.67,28.56,28.67,218640.0,28.64,28.67,28.56,28.67,218640.0
2021-11-08 11:00:00,28.67,28.68,28.6,28.64,217958.0,28.67,28.68,28.6,28.64,217958.0
2021-11-08 11:05:00,28.65,28.66,28.57,28.58,97601.0,28.65,28.66,28.57,28.58,97601.0
2021-11-08 11:10:00,28.58,28.6,28.52,28.57,166183.0,28.58,28.6,28.52,28.57,166183.0
2021-11-08 11:15:00,28.56,28.58,28.47,28.57,214873.0,28.56,28.58,28.47,28.57,214873.0
2021-11-08 11:20:00,28.56,28.57,28.49,28.53,99101.0,28.56,28.57,28.49,28.53,99101.0
2021-11-08 11:25:00,28.53,28.61,28.5,28.61,107983.0,28.53,28.61,28.5,28.61,107983.0
2021-11-08 11:30:00,28.6,28.64,28.6,28.6,99944.0,28.6,28.64,28.6,28.6,99944.0
2021-11-08 11:35:00,28.6,28.6,28.5,28.53,116428.0,28.6,28.6,28.5,28.53,116428.0
2021-11-08 11:40:00,28.53,28.55,28.48,28.54,122795.0,28.53,28.55,28.48,28.54,122795.0
2021-11-08 11:45:00,28.54,28.54,28.48,28.51,70909.0,28.54,28.54,28.48,28.51,70909.0
2021-11-08 11:50:00,28.5,28.51,28.45,28.5,106430.0,28.5,28.51,28.45,28.5,106430.0
2021-11-08 11:55:00,28.5,28.5,28.45,28.49,90450.0,28.5,28.5,28.45,28.49,90450.0
2021-11-08 12:00:00,28.5,28.51,28.41,28.44,109319.0,28.5,28.51,28.41,28.44,109319.0
2021-11-08 12:05:00,28.44,28.5,28.44,28.48,94641.0,28.44,28.5,28.44,28.48,94641.0
2021-11-08 12:10:00,28.49,28.49,28.42,28.43,76298.0,28.49,28.49,28.42,28.43,76298.0
2021-11-08 12:15:00,28.42,28.44,28.35,28.37,190639.0,28.42,28.44,28.35,28.37,190639.0
2021-11-08 12:20:00,28.37,28.47,28.32,28.45,113418.0,28.37,28.47,28.32,28.45,113418.0
2021-11-08 12:25:00,28.45,28.6,28.44,28.59,270109.0,28.45,28.6,28.44,28.59,270109.0
2021-11-08 12:30:00,28.6,28.64,28.58,28.63,85145.0,28.6,28.64,28.58,28.63,85145.0
2021-11-08 12:35:00,28.63,28.65,28.58,28.62,63696.0,28.63,28.65,28.58,28.62,63696.0
2021-11-08 12:40:00,28.62,28.63,28.54,28.57,49045.0,28.62,28.63,28.54,28.57,49045.0
2021-11-08 12:45:00,28.57,28.57,28.42,28.45,172261.0,28.57,28.57,28.42,28.45,172261.0
2021-11-08 12:50:00,28.45,28.46,28.34,28.38,237219.0,28.45,28.46,28.34,28.38,237219.0
2021-11-08 12:55:00,28.37,28.39,28.34,28.39,109278.0,28.37,28.39,28.34,28.39,109278.0
2021-11-08 13:00:00,28.39,28.41,28.34,28.41,106015.0,28.39,28.41,28.34,28.41,106015.0
2021-11-08 13:05:00,28.41,28.41,28.31,28.33,125911.0,28.41,28.41,28.31,28.33,125911.0
2021-11-08 13:10:00,28.33,28.35,28.21,28.24,134352.0,28.33,28.35,28.21,28.24,134352.0
2021-11-08 13:15:00,28.24,28.31,28.23,28.26,153937.0,28.24,28.31,28.23,28.26,153937.0
2021-11-08 13:20:00,28.26,28.3,28.23,28.24,103322.0,28.26,28.3,28.23,28.24,103322.0
2021-11-08 13:25:00,28.24,28.27,28.23,28.25,52038.0,28.24,28.27,28.23,28.25,52038.0
2021-11-08 13:30:00,28.24,28.31,28.23,28.24,78090.0,28.24,28.31,28.23,28.24,78090.0
2021-11-08 13:35:00,28.25,28.25,28.19,28.2,165665.0,28.25,28.25,28.19,28.2,165665.0
2021-11-08 13:40:00,28.2,28.2,28.11,28.11,125472.0,28.2,28.2,28.11,28.11,125472.0
2021-11-08 13:45:00,28.12,28.18,28.06,28.18,219392.0,28.12,28.18,28.06,28.18,219392.0
2021-11-08 13:50:00,28.18,28.23,28.12,28.23,76728.0,28.18,28.23,28.12,28.23,76728.0
2021-11-08 13:55:00,28.23,28.27,28.21,28.27,73288.0,28.23,28.27,28.21,28.27,73288.0
2021-11-08 14:00:00,28.27,28.33,28.25,28.32,114248.0,28.27,28.33,28.25,28.32,114248.0
2021-11-08 14:05:00,28.32,28.33,28.26,28.28,76766.0,28.32,28.33,28.26,28.28,76766.0
2021-11-08 14:10:00,28.27,28.28,28.21,28.27,157666.0,28.27,28.28,28.21,28.27,157666.0
2021-11-08 14:15:00,28.27,28.29,28.22,28.26,91922.0,28.27,28.29,28.22,28.26,91922.0
2021-11-08 14:20:00,28.25,28.26,28.22,28.25,87167.0,28.25,28.26,28.22,28.25,87167.0
2021-11-08 14:25:00,28.25,28.28,28.22,28.26,56922.0,28.25,28.28,28.22,28.26,56922.0
2021-11-08 14:30:00,28.27,28.39,28.26,28.35,159545.0,28.27,28.39,28.26,28.35,159545.0
2021-11-08 14:35:00,28.35,28.41,28.33,28.4,75283.0,28.35,28.41,28.33,28.4,75283.0
2021-11-08 14:40:00,28.4,28.44,28.36,28.43,116251.0,28.4,28.44,28.36,28.43,116251.0
2021-11-08 14:45:00,28.43,28.46,28.4,28.44,82251.0,28.43,28.46,28.4,28.44,82251.0
2021-11-08 14:50:00,28.45,28.47,28.43,28.43,121015.0,28.45,28.47,28.43,28.43,121015.0
2021-11-08 14:55:00,28.43,28.5,28.4,28.49,132148.0,28.43,28.5,28.4,28.49,132148.0
2021-11-08 15:00:00,28.49,28.49,28.43,28.47,96188.0,28.49,28.49,28.43,28.47,96188.0
2021-11-08 15:05:00,28.47,28.48,28.39,28.41,85892.0,28.47,28.48,28.39,28.41,85892.0
2021-11-08 15:10:00,28.4,28.46,28.4,28.46,40635.0,28.4,28.46,28.4,28.46,40635.0
2021-11-08 15:15:00,28.46,28.47,28.4,28.44,58651.0,28.46,28.47,28.4,28.44,58651.0
2021-11-08 15:20:00,28.43,28.45,28.36,28.38,90813.0,28.43,28.45,28.36,28.38,90813.0
2021-11-08 15:25:00,28.36,28.37,28.32,28.35,60071.0,28.36,28.37,28.32,28.35,60071.0
2021-11-08 15:30:00,28.35,28.37,28.3,28.31,110583.0,28.35,28.37,28.3,28.31,110583.0
2021-11-08 15:35:00,28.3,28.31,28.24,28.25,219789.0,28.3,28.31,28.24,28.25,219789.0
2021-11-08 15:40:00,28.25,28.25,28.15,28.16,154667.0,28.25,28.25,28.15,28.16,154667.0
2021-11-08 15:45:00,28.15,28.18,28.14,28.18,189615.0,28.15,28.18,28.14,28.18,189615.0
2021-11-08 15:50:00,28.18,28.28,28.17,28.27,248801.0,28.18,28.28,28.17,28.27,248801.0
2021-11-08 15:55:00,28.27,28.28,28.21,28.22,423771.0,28.27,28.28,28.21,28.22,423771.0
2021-11-09 09:30:00,28.11,28.25,27.93,28.19,413219.0,28.11,28.25,27.93,28.19,413219.0
2021-11-09 09:35:00,28.2,28.2,27.83,27.97,262710.0,28.2,28.2,27.83,27.97,262710.0
2021-11-09 09:40:00,27.98,28.17,27.98,28.06,243837.0,27.98,28.17,27.98,28.06,243837.0
2021-11-09 09:45:00,28.06,28.15,27.88,27.94,280665.0,28.06,28.15,27.88,27.94,280665.0
2021-11-09 09:50:00,27.94,28.01,27.74,27.8,299169.0,27.94,28.01,27.74,27.8,299169.0
2021-11-09 09:55:00,27.79,27.88,27.6,27.65,265153.0,27.79,27.88,27.6,27.65,265153.0
2021-11-09 10:00:00,27.66,27.84,27.62,27.62,190135.0,27.66,27.84,27.62,27.62,190135.0
2021-11-09 10:05:00,27.62,27.7,27.53,27.69,310970.0,27.62,27.7,27.53,27.69,310970.0
2021-11-09 10:10:00,27.68,27.9,27.64,27.89,160082.0,27.68,27.9,27.64,27.89,160082.0
2021-11-09 10:15:00,27.89,27.91,27.74,27.75,164128.0,27.89,27.91,27.74,27.75,164128.0
2021-11-09 10:20:00,27.76,27.83,27.73,27.81,149654.0,27.76,27.83,27.73,27.81,149654.0
2021-11-09 10:25:00,27.81,27.93,27.81,27.91,122021.0,27.81,27.93,27.81,27.91,122021.0
2021-11-09 10:30:00,27.92,27.96,27.85,27.92,150004.0,27.92,27.96,27.85,27.92,150004.0
2021-11-09 10:35:00,27.92,27.96,27.82,27.83,105617.0,27.92,27.96,27.82,27.83,105617.0
2021-11-09 10:40:00,27.84,28.0,27.83,28.0,80812.0,27.84,28.0,27.83,28.0,80812.0
2021-11-09 10:45:00,27.99,28.01,27.91,27.92,86772.0,27.99,28.01,27.91,27.92,86772.0
2021-11-09 10:50:00,27.92,27.94,27.87,27.89,86233.0,27.92,27.94,27.87,27.89,86233.0
2021-11-09 10:55:00,27.89,27.89,27.81,27.85,88441.0,27.89,27.89,27.81,27.85,88441.0
2021-11-09 11:00:00,27.85,27.96,27.85,27.93,62899.0,27.85,27.96,27.85,27.93,62899.0
2021-11-09 11:05:00,27.93,27.95,27.91,27.93,41577.0,27.93,27.95,27.91,27.93,41577.0
2021-11-09 11:10:00,27.92,27.92,27.77,27.78,79182.0,27.92,27.92,27.77,27.78,79182.0
2021-11-09 11:15:00,27.78,27.89,27.75,27.86,82978.0,27.78,27.89,27.75,27.86,82978.0
2021-11-09 11:20:00,27.86,27.88,27.78,27.82,42825.0,27.86,27.88,27.78,27.82,42825.0
2021-11-09 11:25:00,27.81,27.87,27.81,27.82,42025.0,27.81,27.87,27.81,27.82,42025.0
2021-11-09 11:30:00,27.82,27.85,27.74,27.76,83146.0,27.82,27.85,27.74,27.76,83146.0
2021-11-09 11:35:00,27.76,27.76,27.66,27.69,64950.0,27.76,27.76,27.66,27.69,64950.0
2021-11-09 11:40:00,27.69,27.8,27.68,27.79,102554.0,27.69,27.8,27.68,27.79,102554.0
2021-11-09 11:45:00,27.79,27.8,27.69,27.7,74152.0,27.79,27.8,27.69,27.7,74152.0
2021-11-09 11:50:00,27.71,27.71,27.63,27.64,42705.0,27.71,27.71,27.63,27.64,42705.0
2021-11-09 11:55:00,27.64,27.65,27.59,27.6,63661.0,27.64,27.65,27.59,27.6,63661.0
2021-11-09 12:00:00,27.6,27.61,27.55,27.55,59352.0,27.6,27.61,27.55,27.55,59352.0
2021-11-09 12:05:00,27.56,27.67,27.55,27.64,100624.0,27.56,27.67,27.55,27.64,100624.0
2021-11-09 12:10:00,27.64,27.69,27.61,27.63,48127.0,27.64,27.69,27.61,27.63,48127.0
2021-11-09 12:15:00,27.63,27.68,27.58,27.59,57418.0,27.63,27.68,27.58,27.59,57418.0
2021-11-09 12:20:00,27.59,27.61,27.57,27.61,65191.0,27.59,27.61,27.57,27.61,65191.0
2021-11-09 12:25:00,27.61,27.62,27.54,27.54,68224.0,27.61,27.62,27.54,27.54,68224.0
2021-11-09 12:30:00,27.55,27.61,27.54,27.61,60324.0,27.55,27.61,27.54,27.61,60324.0
2021-11-09 12:35:00,27.61,27.61,27.49,27.55,152254.0,27.61,27.61,27.49,27.55,152254.0
2021-11-09 12:40:00,27.55,27.59,27.53,27.59,35959.0,27.55,27.59,27.53,27.59,35959.0
2021-11-09 12:45:00,27.59,27.64,27.55,27.58,92516.0,27.59,27.64,27.55,27.58,92516.0
2021-11-09 12:50:00,27.57,27.61,27.55,27.57,92640.0,27.57,27.61,27.55,27.57,92640.0
2021-11-09 12:55:00,27.58,27.59,27.53,27.57,45806.0,27.58,27.59,27.53,27.57,45806.0
2021-11-09 13:00:00,27.58,27.62,27.56,27.61,29594.0,27.58,27.62,27.56,27.61,29594.0
2021-11-09 13:05:00,27.61,27.62,27.57,27.61,38224.0,27.61,27.62,27.57,27.61,38224.0
2021-11-09 13:10:00,27.6,27.61,27.55,27.59,90177.0,27.6,27.61,27.55,27.59,90177.0
2021-11-09 13:15:00,27.59,27.62,27.55,27.6,119196.0,27.59,27.62,27.55,27.6,119196.0
2021-11-09 13:20:00,27.59,27.6,27.55,27.56,44701.0,27.59,27.6,27.55,27.56,44701.0
2021-11-09 13:25:00,27.56,27.57,27.49,27.52,98110.0,27.56,27.57,27.49,27.52,98110.0
2021-11-09 13:30:00,27.52,27.59,27.52,27.56,73457.0,27.52,27.59,27.52,27.56,73457.0
2021-11-09 13:35:00,27.55,27.57,27.52,27.53,21863.0,27.55,27.57,27.52,27.53,21863.0
2021-11-09 13:40:00,27.52,27.52,27.45,27.46,74094.0,27.52,27.52,27.45,27.46,74094.0
2021-11-09 13:45:00,27.46,27.47,27.43,27.44,51266.0,27.46,27.47,27.43,27.44,51266.0
2021-11-09 13:50:00,27.44,27.46,27.41,27.44,38589.0,27.44,27.46,27.41,27.44,38589.0
2021-11-09 13:55:00,27.45,27.46,27.4,27.44,63561.0,27.45,27.46,27.4,27.44,63561.0
2021-11-09 14:00:00,27.44,27.5,27.43,27.48,57971.0,27.44,27.5,27.43,27.48,57971.0
2021-11-09 14:05:00,27.49,27.52,27.48,27.51,71620.0,27.49,27.52,27.48,27.51,71620.0
2021-11-09 14:10:00,27.52,27.54,27.5,27.54,66492.0,27.52,27.54,27.5,27.54,66492.0
2021-11-09 14:15:00,27.55,27.62,27.54,27.62,82438.0,27.55,27.62,27.54,27.62,82438.0
2021-11-09 14:20:00,27.62,27.73,27.61,27.71,113191.0,27.62,27.73,27.61,27.71,113191.0
2021-11-09 14:25:00,27.71,27.71,27.66,27.68,89806.0,27.71,27.71,27.66,27.68,89806.0
2021-11-09 14:30:00,27.68,27.71,27.66,27.71,57241.0,27.68,27.71,27.66,27.71,57241.0
2021-11-09 14:35:00,27.7,27.72,27.64,27.66,107767.0,27.7,27.72,27.64,27.66,107767.0
2021-11-09 14:40:00,27.66,27.69,27.61,27.63,103813.0,27.66,27.69,27.61,27.63,103813.0
2021-11-09 14:45:00,27.63,27.65,27.61,27.61,72208.0,27.63,27.65,27.61,27.61,72208.0
2021-11-09 14:50:00,27.62,27.64,27.59,27.64,26458.0,27.62,27.64,27.59,27.64,26458.0
2021-11-09 14:55:00,27.64,27.72,27.63,27.71,103744.0,27.64,27.72,27.63,27.71,103744.0
2021-11-09 15:00:00,27.71,27.78,27.7,27.77,103462.0,27.71,27.78,27.7,27.77,103462.0
2021-11-09 15:05:00,27.77,27.78,27.66,27.67,75950.0,27.77,27.78,27.66,27.67,75950.0
2021-11-09 15:10:00,27.68,27.69,27.63,27.67,58876.0,27.68,27.69,27.63,27.67,58876.0
2021-11-09 15:15:00,27.68,27.76,27.68,27.71,104045.0,27.68,27.76,27.68,27.71,104045.0
2021-11-09 15:20:00,27.71,27.77,27.71,27.75,28819.0,27.71,27.77,27.71,27.75,28819.0
2021-11-09 15:25:00,27.76,27.77,27.71,27.73,62965.0,27.76,27.77,27.71,27.73,62965.0
2021-11-09 15:30:00,27.73,27.8,27.73,27.79,82593.0,27.73,27.8,27.73,27.79,82593.0
2021-11-09 15:35:00,27.8,27.85,27.78,27.85,73193.0,27.8,27.85,27.78,27.85,73193.0
2021-11-09 15:40:00,27.84,27.86,27.8,27.81,131043.0,27.84,27.86,27.8,27.81,131043.0
2021-11-09 15:45:00,27.81,27.83,27.79,27.8,73853.0,27.81,27.83,27.79,27.8,73853.0
2021-11-09 15:50:00,27.8,27.81,27.76,27.79,168993.0,27.8,27.81,27.76,27.79,168993.0
2021-11-09 15:55:00,27.78,27.81,27.77,27.8,309928.0,27.78,27.81,27.77,27.8,309928.0
2021-11-10 09:30:00,27.3,27.55,27.03,27.51,402821.0,27.3,27.55,27.03,27.51,402821.0
2021-11-10 09:35:00,27.5,27.64,27.44,27.51,167748.0,27.5,27.64,27.44,27.51,167748.0
2021-11-10 09:40:00,27.51,27.56,27.4,27.46,143323.0,27.51,27.56,27.4,27.46,143323.0
2021-11-10 09:45:00,27.47,27.65,27.46,27.58,198593.0,27.47,27.65,27.46,27.58,198593.0
2021-11-10 09:50:00,27.59,27.8,27.59,27.74,183465.0,27.59,27.8,27.59,27.74,183465.0
2021-11-10 09:55:00,27.75,27.8,27.69,27.8,160301.0,27.75,27.8,27.69,27.8,160301.0
2021-11-10 10:00:00,27.8,27.8,27.68,27.75,87805.0,27.8,27.8,27.68,27.75,87805.0
2021-11-10 10:05:00,27.75,27.76,27.6,27.61,98403.0,27.75,27.76,27.6,27.61,98403.0
2021-11-10 10:10:00,27.61,27.63,27.46,27.47,195771.0,27.61,27.63,27.46,27.47,195771.0
2021-11-10 10:15:00,27.47,27.53,27.44,27.49,80761.0,27.47,27.53,27.44,27.49,80761.0
2021-11-10 10:20:00,27.49,27.59,27.47,27.51,83019.0,27.49,27.59,27.47,27.51,83019.0
2021-11-10 10:25:00,27.51,27.57,27.5,27.55,65714.0,27.51,27.57,27.5,27.55,65714.0
2021-11-10 10:30:00,27.54,27.59,27.48,27.51,76722.0,27.54,27.59,27.48,27.51,76722.0
2021-11-10 10:35:00,27.51,27.55,27.5,27.51,61961.0,27.51,27.55,27.5,27.51,61961.0
2021-11-10 10:40:00,27.51,27.53,27.4,27.42,107460.0,27.51,27.53,27.4,27.42,107460.0
2021-11-10 10:45:00,27.42,27.45,27.38,27.4,63962.0,27.42,27.45,27.38,27.4,63962.0
2021-11-10 10:50:00,27.4,27.53,27.4,27.53,63766.0,27.4,27.53,27.4,27.53,63766.0
2021-11-10 10:55:00,27.52,27.53,27.45,27.46,75403.0,27.52,27.53,27.45,27.46,75403.0
2021-11-10 11:00:00,27.46,27.54,27.45,27.51,77483.0,27.46,27.54,27.45,27.51,77483.0
2021-11-10 11:05:00,27.5,27.52,27.34,27.39,82587.0,27.5,27.52,27.34,27.39,82587.0
2021-11-10 11:10:00,27.39,27.42,27.36,27.38,42354.0,27.39,27.42,27.36,27.38,42354.0
2021-11-10 11:15:00,27.37,27.43,27.34,27.35,61504.0,27.37,27.43,27.34,27.35,61504.0
2021-11-10 11:20:00,27.35,27.37,27.31,27.36,59400.0,27.35,27.37,27.31,27.36,59400.0
2021-11-10 11:25:00,27.35,27.38,27.32,27.33,52232.0,27.35,27.38,27.32,27.33,52232.0
2021-11-10 11:30:00,27.34,27.42,27.3,27.39,98221.0,27.34,27.42,27.3,27.39,98221.0
2021-11-10 11:35:00,27.39,27.47,27.39,27.44,82020.0,27.39,27.47,27.39,27.44,82020.0
2021-11-10 11:40:00,27.45,27.48,27.42,27.43,39698.0,27.45,27.48,27.42,27.43,39698.0
2021-11-10 11:45:00,27.43,27.5,27.43,27.49,41909.0,27.43,27.5,27.43,27.49,41909.0
2021-11-10 11:50:00,27.5,27.52,27.47,27.48,42529.0,27.5,27.52,27.47,27.48,42529.0
2021-11-10 11:55:00,27.48,27.51,27.44,27.45,39601.0,27.48,27.51,27.44,27.45,39601.0
2021-11-10 12:00:00,27.46,27.51,27.44,27.47,64697.0,27.46,27.51,27.44,27.47,64697.0
2021-11-10 12:05:00,27.48,27.48,27.34,27.35,55036.0,27.48,27.48,27.34,27.35,55036.0
2021-11-10 12:10:00,27.35,27.36,27.29,27.31,61779.0,27.35,27.36,27.29,27.31,61779.0
2021-11-10 12:15:00,27.3,27.35,27.29,27.33,44184.0,27.3,27.35,27.29,27.33,44184.0
2021-11-10 12:20:00,27.33,27.35,27.24,27.27,69907.0,27.33,27.35,27.24,27.27,69907.0
2021-11-10 12:25:00,27.28,27.29,27.25,27.26,44860.0,27.28,27.29,27.25,27.26,44860.0
2021-11-10 12:30:00,27.27,27.31,27.25,27.29,60449.0,27.27,27.31,27.25,27.29,60449.0
2021-11-10 12:35:00,27.3,27.33,27.26,27.27,67244.0,27.3,27.33,27.26,27.27,67244.0
2021-11-10 12:40:00,27.27,27.3,27.23,27.25,43145.0,27.27,27.3,27.23,27.25,43145.0
2021-11-10 12:45:00,27.25,27.29,27.24,27.27,59100.0,27.25,27.29,27.24,27.27,59100.0
2021-11-10 12:50:00,27.28,27.28,27.23,27.27,46498.0,27.28,27.28,27.23,27.27,46498.0
2021-11-10 12:55:00,27.27,27.3,27.25,27.28,50728.0,27.27,27.3,27.25,27.28,50728.0
2021-11-10 13:00:00,27.28,27.3,27.24,27.25,60080.0,27.28,27.3,27.24,27.25,60080.0
2021-11-10 13:05:00,27.24,27.29,27.21,27.25,98536.0,27.24,27.29,27.21,27.25,98536.0
2021-11-10 13:10:00,27.26,27.3,27.19,27.21,128945.0,27.26,27.3,27.19,27.21,128945.0
2021-11-10 13:15:00,27.2,27.22,27.14,27.17,68213.0,27.2,27.22,27.14,27.17,68213.0
2021-11-10 13:20:00,27.17,27.18,27.05,27.09,228297.0,27.17,27.18,27.05,27.09,228297.0
2021-11-10 13:25:00,27.09,27.13,27.07,27.11,56817.0,27.09,27.13,27.07,27.11,56817.0
2021-11-10 13:30:00,27.12,27.18,27.11,27.14,81004.0,27.12,27.18,27.11,27.14,81004.0
2021-11-10 13:35:00,27.15,27.15,27.07,27.08,48453.0,27.15,27.15,27.07,27.08,48453.0
2021-11-10 13:40:00,27.07,27.11,27.07,27.09,37260.0,27.07,27.11,27.07,27.09,37260.0
2021-11-10 13:45:00,27.08,27.09,26.96,27.01,261188.0,27.08,27.09,26.96,27.01,261188.0
2021-11-10 13:50:00,27.01,27.02,26.93,26.95,87015.0,27.01,27.02,26.93,26.95,87015.0
2021-11-10 13:55:00,26.94,26.97,26.9,26.96,134262.0,26.94,26.97,26.9,26.96,134262.0
2021-11-10 14:00:00,26.96,26.96,26.85,26.85,114595.0,26.96,26.96,26.85,26.85,114595.0
2021-11-10 14:05:00,26.85,26.92,26.83,26.87,111806.0,26.85,26.92,26.83,26.87,111806.0
2021-11-10 14:10:00,26.87,26.88,26.83,26.84,82356.0,26.87,26.88,26.83,26.84,82356.0
2021-11-10 14:15:00,26.85,26.86,26.81,26.83,118617.0,26.85,26.86,26.81,26.83,118617.0
2021-11-10 14:20:00,26.84,26.84,26.74,26.76,117137.0,26.84,26.84,26.74,26.76,117137.0
2021-11-10 14:25:00,26.76,26.78,26.61,26.62,256470.0,26.76,26.78,26.61,26.62,256470.0
2021-11-10 14:30:00,26.62,26.74,26.61,26.68,111351.0,26.62,26.74,26.61,26.68,111351.0
2021-11-10 14:35:00,26.68,26.75,26.62,26.62,95260.0,26.68,26.75,26.62,26.62,95260.0
2021-11-10 14:40:00,26.62,26.65,26.55,26.57,149245.0,26.62,26.65,26.55,26.57,149245.0
2021-11-10 14:45:00,26.56,26.7,26.54,26.69,170096.0,26.56,26.7,26.54,26.69,170096.0
2021-11-10 14:50:00,26.69,26.72,26.66,26.7,86013.0,26.69,26.72,26.66,26.7,86013.0
2021-11-10 14:55:00,26.7,26.71,26.63,26.63,90983.0,26.7,26.71,26.63,26.63,90983.0
2021-11-10 15:00:00,26.64,26.7,26.63,26.7,73186.0,26.64,26.7,26.63,26.7,73186.0
2021-11-10 15:05:00,26.7,26.78,26.67,26.74,150879.0,26.7,26.78,26.67,26.74,150879.0
2021-11-10 15:10:00,26.74,26.82,26.73,26.81,80680.0,26.74,26.82,26.73,26.81,80680.0
2021-11-10 15:15:00,26.81,26.93,26.8,26.93,146831.0,26.81,26.93,26.8,26.93,146831.0
2021-11-10 15:20:00,26.93,26.97,26.86,26.87,131446.0,26.93,26.97,26.86,26.87,131446.0
2021-11-10 15:25:00,26.87,26.92,26.87,26.91,82722.0,26.87,26.92,26.87,26.91,82722.0
2021-11-10 15:30:00,26.9,26.95,26.87,26.91,148084.0,26.9,26.95,26.87,26.91,148084.0
2021-11-10 15:35:00,26.91,26.92,26.81,26.84,132471.0,26.91,26.92,26.81,26.84,132471.0
2021-11-10 15:40:00,26.84,26.89,26.77,26.78,93511.0,26.84,26.89,26.77,26.78,93511.0
2021-11-10 15:45:00,26.78,26.84,26.76,26.77,164349.0,26.78,26.84,26.76,26.77,164349.0
2021-11-10 15:50:00,26.77,26.82,26.76,26.78,210937.0,26.77,26.82,26.76,26.78,210937.0
2021-11-10 15:55:00,26.78,26.79,26.71,26.71,388780.0,26.78,26.79,26.71,26.71,388780.0
2021-11-11 09:30:00,26.79,26.95,26.64,26.64,542776.0,26.79,26.95,26.64,26.64,542776.0
2021-11-11 09:35:00,26.63,26.72,26.54,26.65,260416.0,26.63,26.72,26.54,26.65,260416.0
2021-11-11 09:40:00,26.64,26.87,26.64,26.85,166602.0,26.64,26.87,26.64,26.85,166602.0
2021-11-11 09:45:00,26.85,26.89,26.75,26.84,152380.0,26.85,26.89,26.75,26.84,152380.0
2021-11-11 09:50:00,26.84,27.04,26.84,27.03,193493.0,26.84,27.04,26.84,27.03,193493.0
2021-11-11 09:55:00,27.02,27.02,26.82,26.82,162516.0,27.02,27.02,26.82,26.82,162516.0
2021-11-11 10:00:00,26.84,26.9,26.78,26.88,146095.0,26.84,26.9,26.78,26.88,146095.0
2021-11-11 10:05:00,26.89,27.04,26.89,26.96,197748.0,26.89,27.04,26.89,26.96,197748.0
2021-11-11 10:10:00,26.96,27.05,26.94,26.98,120174.0,26.96,27.05,26.94,26.98,120174.0
2021-11-11 10:15:00,26.99,27.0,26.9,26.94,165348.0,26.99,27.0,26.9,26.94,165348.0
2021-11-11 10:20:00,26.92,26.95,26.84,26.92,164293.0,26.92,26.95,26.84,26.92,164293.0
2021-11-11 10:25:00,26.92,26.93,26.74,26.74,136413.0,26.92,26.93,26.74,26.74,136413.0
2021-11-11 10:30:00,26.74,26.75,26.6,26.61,160328.0,26.74,26.75,26.6,26.61,160328.0
2021-11-11 10:35:00,26.62,26.88,26.62,26.85,163635.0,26.62,26.88,26.62,26.85,163635.0
2021-11-11 10:40:00,26.86,26.87,26.75,26.78,100467.0,26.86,26.87,26.75,26.78,100467.0
2021-11-11 10:45:00,26.78,26.83,26.71,26.75,86914.0,26.78,26.83,26.71,26.75,86914.0
2021-11-11 10:50:00,26.75,26.76,26.7,26.72,71523.0,26.75,26.76,26.7,26.72,71523.0
2021-11-11 10:55:00,26.72,26.75,26.67,26.7,82949.0,26.72,26.75,26.67,26.7,82949.0
2021-11-11 11:00:00,26.71,26.74,26.66,26.72,166351.0,26.71,26.74,26.66,26.72,166351.0
2021-11-11 11:05:00,26.73,26.75,26.63,26.66,119303.0,26.73,26.75,26.63,26.66,119303.0
2021-11-11 11:10:00,26.66,26.71,26.61,26.71,136178.0,26.66,26.71,26.61,26.71,136178.0
2021-11-11 11:15:00,26.71,26.74,26.66,26.68,98147.0,26.71,26.74,26.66,26.68,98147.0
2021-11-11 11:20:00,26.68,26.72,26.61,26.63,97839.0,26.68,26.72,26.61,26.63,97839.0
2021-11-11 11:25:00,26.63,26.69,26.63,26.68,74403.0,26.63,26.69,26.63,26.68,74403.0
2021-11-11 11:30:00,26.68,26.71,26.65,26.71,136925.0,26.68,26.71,26.65,26.71,136925.0
2021-11-11 11:35:00,26.71,26.76,26.66,26.66,78702.0,26.71,26.76,26.66,26.66,78702.0
2021-11-11 11:40:00,26.67,26.68,26.61,26.63,84586.0,26.67,26.68,26.61,26.63,84586.0
2021-11-11 11:45:00,26.63,26.65,26.52,26.55,171725.0,26.63,26.65,26.52,26.55,171725.0
2021-11-11 11:50:00,26.55,26.56,26.52,26.53,39269.0,26.55,26.56,26.52,26.53,39269.0
2021-11-11 11:55:00,26.52,26.55,26.49,26.5,104789.0,26.52,26.55,26.49,26.5,104789.0
2021-11-11 12:00:00,26.5,26.56,26.49,26.53,89446.0,26.5,26.56,26.49,26.53,89446.0
2021-11-11 12:05:00,26.53,26.55,26.51,26.54,39622.0,26.53,26.55,26.51,26.54,39622.0
2021-11-11 12:10:00,26.54,26.55,26.5,26.51,54207.0,26.54,26.55,26.5,26.51,54207.0
2021-11-11 12:15:00,26.52,26.53,26.45,26.48,79066.0,26.52,26.53,26.45,26.48,79066.0
2021-11-11 12:20:00,26.48,26.49,26.44,26.48,48056.0,26.48,26.49,26.44,26.48,48056.0
2021-11-11 12:25:00,26.47,26.54,26.45,26.51,41727.0,26.47,26.54,26.45,26.51,41727.0
2021-11-11 12:30:00,26.52,26.54,26.5,26.51,81182.0,26.52,26.54,26.5,26.51,81182.0
2021-11-11 12:35:00,26.51,26.58,26.51,26.56,51892.0,26.51,26.58,26.51,26.56,51892.0
2021-11-11 12:40:00,26.57,26.6,26.53,26.54,79913.0,26.57,26.6,26.53,26.54,79913.0
2021-11-11 12:45:00,26.54,26.54,26.46,26.46,55064.0,26.54,26.54,26.46,26.46,55064.0
2021-11-11 12:50:00,26.45,26.47,26.44,26.46,63542.0,26.45,26.47,26.44,26.46,63542.0
2021-11-11 12:55:00,26.46,26.5,26.46,26.5,56413.0,26.46,26.5,26.46,26.5,56413.0
2021-11-11 13:00:00,26.5,26.51,26.46,26.47,59358.0,26.5,26.51,26.46,26.47,59358.0
2021-11-11 13:05:00,26.48,26.48,26.36,26.37,119821.0,26.48,26.48,26.36,26.37,119821.0
2021-11-11 13:10:00,26.37,26.45,26.37,26.4,53330.0,26.37,26.45,26.37,26.4,53330.0
2021-11-11 13:15:00,26.41,26.43,26.37,26.41,32146.0,26.41,26.43,26.37,26.41,32146.0
2021-11-11 13:20:00,26.4,26.44,26.39,26.41,38716.0,26.4,26.44,26.39,26.41,38716.0
2021-11-11 13:25:00,26.4,26.41,26.37,26.41,43272.0,26.4,26.41,26.37,26.41,43272.0
2021-11-11 13:30:00,26.41,26.42,26.39,26.39,40580.0,26.41,26.42,26.39,26.39,40580.0
2021-11-11 13:35:00,26.39,26.44,26.39,26.42,63041.0,26.39,26.44,26.39,26.42,63041.0
2021-11-11 13:40:00,26.42,26.45,26.41,26.44,34286.0,26.42,26.45,26.41,26.44,34286.0
2021-11-11 13:45:00,26.45,26.45,26.39,26.4,34083.0,26.45,26.45,26.39,26.4,34083.0
2021-11-11 13:50:00,26.39,26.4,26.36,26.37,72300.0,26.39,26.4,26.36,26.37,72300.0
2021-11-11 13:55:00,26.37,26.37,26.32,26.33,80326.0,26.37,26.37,26.32,26.33,80326.0
2021-11-11 14:00:00,26.32,26.42,26.29,26.42,99932.0,26.32,26.42,26.29,26.42,99932.0
2021-11-11 14:05:00,26.42,26.46,26.41,26.45,47857.0,26.42,26.46,26.41,26.45,47857.0
2021-11-11 14:10:00,26.45,26.48,26.43,26.44,51987.0,26.45,26.48,26.43,26.44,51987.0
2021-11-11 14:15:00,26.44,26.44,26.38,26.4,84000.0,26.44,26.44,26.38,26.4,84000.0
2021-11-11 14:20:00,26.4,26.41,26.36,26.37,41325.0,26.4,26.41,26.36,26.37,41325.0
2021-11-11 14:25:00,26.38,26.42,26.35,26.42,89855.0,26.38,26.42,26.35,26.42,89855.0
2021-11-11 14:30:00,26.42,26.5,26.41,26.49,61034.0,26.42,26.5,26.41,26.49,61034.0
2021-11-11 14:35:00,26.49,26.53,26.47,26.49,70096.0,26.49,26.53,26.47,26.49,70096.0
2021-11-11 14:40:00,26.49,26.53,26.48,26.49,84414.0,26.49,26.53,26.48,26.49,84414.0
2021-11-11 14:45:00,26.5,26.5,26.42,26.42,74007.0,26.5,26.5,26.42,26.42,74007.0
2021-11-11 14:50:00,26.42,26.43,26.38,26.39,60249.0,26.42,26.43,26.38,26.39,60249.0
2021-11-11 14:55:00,26.39,26.41,26.36,26.39,70703.0,26.39,26.41,26.36,26.39,70703.0
2021-11-11 15:00:00,26.39,26.41,26.36,26.41,67256.0,26.39,26.41,26.36,26.41,67256.0
2021-11-11 15:05:00,26.4,26.5,26.4,26.45,135733.0,26.4,26.5,26.4,26.45,135733.0
2021-11-11 15:10:00,26.45,26.45,26.32,26.35,88483.0,26.45,26.45,26.32,26.35,88483.0
2021-11-11 15:15:00,26.35,26.41,26.34,26.36,89601.0,26.35,26.41,26.34,26.36,89601.0
2021-11-11 15:20:00,26.36,26.37,26.34,26.36,47440.0,26.36,26.37,26.34,26.36,47440.0
2021-11-11 15:25:00,26.37,26.4,26.34,26.37,73461.0,26.37,26.4,26.34,26.37,73461.0
2021-11-11 15:30:00,26.37,26.37,26.32,26.36,77899.0,26.37,26.37,26.32,26.36,77899.0
2021-11-11 15:35:00,26.36,26.41,26.33,26.38,82116.0,26.36,26.41,26.33,26.38,82116.0
2021-11-11 15:40:00,26.38,26.41,26.37,26.38,65799.0,26.38,26.41,26.37,26.38,65799.0
2021-11-11 15:45:00,26.38,26.39,26.3,26.31,166234.0,26.38,26.39,26.3,26.31,166234.0
2021-11-11 15:50:00,26.31,26.33,26.29,26.31,164246.0,26.31,26.33,26.29,26.31,164246.0
2021-11-11 15:55:00,26.3,26.31,26.25,26.3,365440.0,26.3,26.31,26.25,26.3,365440.0
2021-11-12 09:30:00,26.37,26.37,26.09,26.21,439155.0,26.37,26.37,26.09,26.21,439155.0
2021-11-12 09:35:00,26.2,26.25,26.01,26.05,307116.0,26.2,26.25,26.01,26.05,307116.0
2021-11-12 09:40:00,26.05,26.25,26.01,26.08,234077.0,26.05,26.25,26.01,26.08,234077.0
2021-11-12 09:45:00,26.07,26.07,25.9,25.98,408949.0,26.07,26.07,25.9,25.98,408949.0
2021-11-12 09:50:00,25.98,26.07,25.88,26.01,233102.0,25.98,26.07,25.88,26.01,233102.0
2021-11-12 09:55:00,26.02,26.08,25.94,26.05,225438.0,26.02,26.08,25.94,26.05,225438.0
2021-11-12 10:00:00,26.05,26.13,26.02,26.04,163444.0,26.05,26.13,26.02,26.04,163444.0
2021-11-12 10:05:00,26.03,26.18,26.01,26.14,87832.0,26.03,26.18,26.01,26.14,87832.0
2021-11-12 10:10:00,26.13,26.15,26.03,26.07,70096.0,26.13,26.15,26.03,26.07,70096.0
2021-11-12 10:15:00,26.07,26.09,25.94,25.95,123142.0,26.07,26.09,25.94,25.95,123142.0
2021-11-12 10:20:00,25.95,25.95,25.81,25.89,186262.0,25.95,25.95,25.81,25.89,186262.0
2021-11-12 10:25:00,25.89,25.97,25.84,25.88,279037.0,25.89,25.97,25.84,25.88,279037.0
2021-11-12 10:30:00,25.89,25.94,25.84,25.89,121209.0,25.89,25.94,25.84,25.89,121209.0
2021-11-12 10:35:00,25.89,25.93,25.86,25.93,100727.0,25.89,25.93,25.86,25.93,100727.0
2021-11-12 10:40:00,25.93,25.98,25.9,25.93,79112.0,25.93,25.98,25.9,25.93,79112.0
2021-11-12 10:45:00,25.92,26.0,25.89,25.97,69702.0,25.92,26.0,25.89,25.97,69702.0
2021-11-12 10:50:00,25.97,26.0,25.89,25.92,72732.0,25.97,26.0,25.89,25.92,72732.0
2021-11-12 10:55:00,25.93,25.96,25.89,25.95,44057.0,25.93,25.96,25.89,25.95,44057.0
2021-11-12 11:00:00,25.95,25.98,25.89,25.91,73760.0,25.95,25.98,25.89,25.91,73760.0
2021-11-12 11:05:00,25.9,25.91,25.81,25.82,121191.0,25.9,25.91,25.81,25.82,121191.0
2021-11-12 11:10:00,25.82,25.86,25.79,25.8,176880.0,25.82,25.86,25.79,25.8,176880.0
2021-11-12 11:15:00,25.8,25.84,25.8,25.82,73275.0,25.8,25.84,25.8,25.82,73275.0
2021-11-12 11:20:00,25.82,25.85,25.76,25.83,178630.0,25.82,25.85,25.76,25.83,178630.0
2021-11-12 11:25:00,25.83,25.83,25.74,25.76,171248.0,25.83,25.83,25.74,25.76,171248.0
2021-11-12 11:30:00,25.76,25.83,25.73,25.81,178425.0,25.76,25.83,25.73,25.81,178425.0
2021-11-12 11:35:00,25.8,25.86,25.79,25.84,140951.0,25.8,25.86,25.79,25.84,140951.0
2021-11-12 11:40:00,25.83,25.86,25.79,25.84,85148.0,25.83,25.86,25.79,25.84,85148.0
2021-11-12 11:45:00,25.85,25.87,25.84,25.86,79843.0,25.85,25.87,25.84,25.86,79843.0
2021-11-12 11:50:00,25.85,25.88,25.8,25.81,111093.0,25.85,25.88,25.8,25.81,111093.0
2021-11-12 11:55:00,25.8,25.8,25.68,25.77,367240.0,25.8,25.8,25.68,25.77,367240.0
2021-11-12 12:00:00,25.76,25.8,25.73,25.74,97034.0,25.76,25.8,25.73,25.74,97034.0
2021-11-12 12:05:00,25.74,25.74,25.67,25.67,123652.0,25.74,25.74,25.67,25.67,123652.0
2021-11-12 12:10:00,25.68,25.73,25.67,25.72,68115.0,25.68,25.73,25.67,25.72,68115.0
2021-11-12 12:15:00,25.73,25.74,25.69,25.72,83635.0,25.73,25.74,25.69,25.72,83635.0
2021-11-12 12:20:00,25.71,25.72,25.64,25.65,132295.0,25.71,25.72,25.64,25.65,132295.0
2021-11-12 12:25:00,25.65,25.73,25.65,25.73,76496.0,25.65,25.73,25.65,25.73,76496.0
2021-11-12 12:30:00,25.73,25.74,25.65,25.67,80732.0,25.73,25.74,25.65,25.67,80732.0
2021-11-12 12:35:00,25.67,25.7,25.65,25.65,73644.0,25.67,25.7,25.65,25.65,73644.0
2021-11-12 12:40:00,25.65,25.68,25.61,25.64,156771.0,25.65,25.68,25.61,25.64,156771.0
2021-11-12 12:45:00,25.64,25.64,25.6,25.6,102163.0,25.64,25.64,25.6,25.6,102163.0
2021-11-12 12:50:00,25.59,25.6,25.51,25.53,280290.0,25.59,25.6,25.51,25.53,280290.0
2021-11-12 12:55:00,25.53,25.55,25.45,25.49,359965.0,25.53,25.55,25.45,25.49,359965.0
2021-11-12 13:00:00,25.49,25.54,25.45,25.54,183048.0,25.49,25.54,25.45,25.54,183048.0
2021-11-12 13:05:00,25.54,25.56,25.51,25.54,113983.0,25.54,25.56,25.51,25.54,113983.0
2021-11-12 13:10:00,25.53,25.62,25.51,25.59,126788.0,25.53,25.62,25.51,25.59,126788.0
2021-11-12 13:15:00,25.58,25.6,25.52,25.54,104593.0,25.58,25.6,25.52,25.54,104593.0
2021-11-12 13:20:00,25.53,25.57,25.51,25.54,73537.0,25.53,25.57,25.51,25.54,73537.0
2021-11-12 13:25:00,25.55,25.58,25.53,25.58,94797.0,25.55,25.58,25.53,25.58,94797.0
2021-11-12 13:30:00,25.58,25.6,25.55,25.6,92553.0,25.58,25.6,25.55,25.6,92553.0
2021-11-12 13:35:00,25.6,25.6,25.47,25.51,222383.0,25.6,25.6,25.47,25.51,222383.0
2021-11-12 13:40:00,25.5,25.56,25.48,25.55,103989.0,25.5,25.56,25.48,25.55,103989.0
2021-11-12 13:45:00,25.55,25.59,25.53,25.57,29764.0,25.55,25.59,25.53,25.57,29764.0
2021-11-12 13:50:00,25.56,25.61,25.55,25.61,50773.0,25.56,25.61,25.55,25.61,50773.0
2021-11-12 13:55:00,25.61,25.61,25.57,25.6,50605.0,25.61,25.61,25.57,25.6,50605.0
2021-11-12 14:00:00,25.6,25.65,25.58,25.62,121540.0,25.6,25.65,25.58,25.62,121540.0
2021-11-12 14:05:00,25.61,25.62,25.54,25.56,55935.0,25.61,25.62,25.54,25.56,55935.0
2021-11-12 14:10:00,25.56,25.62,25.55,25.62,113397.0,25.56,25.62,25.55,25.62,113397.0
2021-11-12 14:15:00,25.62,25.63,25.53,25.59,64884.0,25.62,25.63,25.53,25.59,64884.0
2021-11-12 14:20:00,25.59,25.61,25.58,25.6,62217.0,25.59,25.61,25.58,25.6,62217.0
2021-11-12 14:25:00,25.61,25.61,25.5,25.5,135384.0,25.61,25.61,25.5,25.5,135384.0
2021-11-12 14:30:00,25.51,25.53,25.43,25.46,181090.0,25.51,25.53,25.43,25.46,181090.0
2021-11-12 14:35:00,25.46,25.47,25.41,25.42,139735.0,25.46,25.47,25.41,25.42,139735.0
2021-11-12 14:40:00,25.42,25.47,25.39,25.42,161196.0,25.42,25.47,25.39,25.42,161196.0
2021-11-12 14:45:00,25.42,25.5,25.41,25.49,125642.0,25.42,25.5,25.41,25.49,125642.0
2021-11-12 14:50:00,25.49,25.51,25.46,25.5,114454.0,25.49,25.51,25.46,25.5,114454.0
2021-11-12 14:55:00,25.51,25.55,25.49,25.51,102553.0,25.51,25.55,25.49,25.51,102553.0
2021-11-12 15:00:00,25.5,25.51,25.45,25.48,101804.0,25.5,25.51,25.45,25.48,101804.0
2021-11-12 15:05:00,25.49,25.54,25.48,25.53,95438.0,25.49,25.54,25.48,25.53,95438.0
2021-11-12 15:10:00,25.52,25.54,25.47,25.48,127527.0,25.52,25.54,25.47,25.48,127527.0
2021-11-12 15:15:00,25.48,25.54,25.47,25.54,89073.0,25.48,25.54,25.47,25.54,89073.0
2021-11-12 15:20:00,25.54,25.55,25.5,25.55,148077.0,25.54,25.55,25.5,25.55,148077.0
2021-11-12 15:25:00,25.55,25.56,25.53,25.55,129529.0,25.55,25.56,25.53,25.55,129529.0
2021-11-12 15:30:00,25.56,25.61,25.54,25.55,252934.0,25.56,25.61,25.54,25.55,252934.0
2021-11-12 15:35:00,25.55,25.6,25.53,25.6,126978.0,25.55,25.6,25.53,25.6,126978.0
2021-11-12 15:40:00,25.6,25.63,25.58,25.59,159516.0,25.6,25.63,25.58,25.59,159516.0
2021-11-12 15:45:00,25.59,25.62,25.56,25.61,195178.0,25.59,25.62,25.56,25.61,195178.0
2021-11-12 15:50:00,25.61,25.65,25.59,25.63,318533.0,25.61,25.65,25.59,25.63,318533.0
2021-11-12 15:55:00,25.64,25.65,25.62,25.62,548226.0,25.64,25.65,25.62,25.62,548226.0
2021-11-15 09:30:00,25.68,25.94,25.68,25.8,528632.0,25.68,25.94,25.68,25.8,528632.0
2021-11-15 09:35:00,25.78,25.94,25.66,25.84,339324.0,25.78,25.94,25.66,25.84,339324.0
2021-11-15 09:40:00,25.83,26.14,25.83,26.08,360616.0,25.83,26.14,25.83,26.08,360616.0
2021-11-15 09:45:00,26.07,26.1,25.91,25.95,221680.0,26.07,26.1,25.91,25.95,221680.0
2021-11-15 09:50:00,25.95,26.0,25.88,25.98,186074.0,25.95,26.0,25.88,25.98,186074.0
2021-11-15 09:55:00,25.98,26.05,25.96,26.01,149290.0,25.98,26.05,25.96,26.01,149290.0
2021-11-15 10:00:00,26.01,26.02,25.82,25.85,176501.0,26.01,26.02,25.82,25.85,176501.0
2021-11-15 10:05:00,25.85,25.91,25.82,25.83,157639.0,25.85,25.91,25.82,25.83,157639.0
2021-11-15 10:10:00,25.83,25.83,25.73,25.73,159394.0,25.83,25.83,25.73,25.73,159394.0
2021-11-15 10:15:00,25.73,25.78,25.69,25.77,276047.0,25.73,25.78,25.69,25.77,276047.0
2021-11-15 10:20:00,25.77,25.88,25.77,25.81,134985.0,25.77,25.88,25.77,25.81,134985.0
2021-11-15 10:25:00,25.81,25.82,25.7,25.7,146995.0,25.81,25.82,25.7,25.7,146995.0
2021-11-15 10:30:00,25.71,25.71,25.54,25.56,221222.0,25.71,25.71,25.54,25.56,221222.0
2021-11-15 10:35:00,25.56,25.57,25.45,25.46,341222.0,25.56,25.57,25.45,25.46,341222.0
2021-11-15 10:40:00,25.47,25.51,25.43,25.5,170631.0,25.47,25.51,25.43,25.5,170631.0
2021-11-15 10:45:00,25.5,25.52,25.47,25.49,96489.0,25.5,25.52,25.47,25.49,96489.0
2021-11-15 10:50:00,25.5,25.56,25.48,25.55,84992.0,25.5,25.56,25.48,25.55,84992.0
2021-11-15 10:55:00,25.55,25.56,25.51,25.53,77270.0,25.55,25.56,25.51,25.53,77270.0
2021-11-15 11:00:00,25.53,25.65,25.52,25.6,137763.0,25.53,25.65,25.52,25.6,137763.0
2021-11-15 11:05:00,25.59,25.65,25.58,25.64,58470.0,25.59,25.65,25.58,25.64,58470.0
2021-11-15 11:10:00,25.63,25.72,25.6,25.68,107372.0,25.63,25.72,25.6,25.68,107372.0
2021-11-15 11:15:00,25.67,25.67,25.56,25.57,107102.0,25.67,25.67,25.56,25.57,107102.0
2021-11-15 11:20:00,25.58,25.6,25.56,25.6,47975.0,25.58,25.6,25.56,25.6,47975.0
2021-11-15 11:25:00,25.6,25.61,25.57,25.59,39327.0,25.6,25.61,25.57,25.59,39327.0
2021-11-15 11:30:00,25.6,25.62,25.56,25.59,61651.0,25.6,25.62,25.56,25.59,61651.0
2021-11-15 11:35:00,25.59,25.62,25.56,25.57,70151.0,25.59,25.62,25.56,25.57,70151.0
2021-11-15 11:40:00,25.56,25.59,25.47,25.48,96711.0,25.56,25.59,25.47,25.48,96711.0
2021-11-15 11:45:00,25.49,25.58,25.46,25.56,81113.0,25.49,25.58,25.46,25.56,81113.0
2021-11-15 11:50:00,25.56,25.57,25.46,25.49,70606.0,25.56,25.57,25.46,25.49,70606.0
2021-11-15 11:55:00,25.49,25.51,25.45,25.5,93569.0,25.49,25.51,25.45,25.5,93569.0
2021-11-15 12:00:00,25.5,25.51,25.47,25.48,60036.0,25.5,25.51,25.47,25.48,60036.0
2021-11-15 12:05:00,25.47,25.49,25.45,25.46,59920.0,25.47,25.49,25.45,25.46,59920.0
2021-11-15 12:10:00,25.46,25.51,25.45,25.51,72286.0,25.46,25.51,25.45,25.51,72286.0
2021-11-15 12:15:00,25.51,25.51,25.41,25.42,113105.0,25.51,25.51,25.41,25.42,113105.0
2021-11-15 12:20:00,25.43,25.44,25.4,25.42,55228.0,25.43,25.44,25.4,25.42,55228.0
2021-11-15 12:25:00,25.42,25.46,25.39,25.46,96359.0,25.42,25.46,25.39,25.46,96359.0
2021-11-15 12:30:00,25.46,25.49,25.41,25.43,74013.0,25.46,25.49,25.41,25.43,74013.0
2021-11-15 12:35:00,25.42,25.5,25.41,25.48,71677.0,25.42,25.5,25.41,25.48,71677.0
2021-11-15 12:40:00,25.47,25.51,25.43,25.5,69822.0,25.47,25.51,25.43,25.5,69822.0
2021-11-15 12:45:00,25.5,25.54,25.49,25.52,47517.0,25.5,25.54,25.49,25.52,47517.0
2021-11-15 12:50:00,25.51,25.53,25.48,25.53,51450.0,25.51,25.53,25.48,25.53,51450.0
2021-11-15 12:55:00,25.52,25.57,25.51,25.54,57171.0,25.52,25.57,25.51,25.54,57171.0
2021-11-15 13:00:00,25.53,25.56,25.51,25.55,62264.0,25.53,25.56,25.51,25.55,62264.0
2021-11-15 13:05:00,25.56,25.59,25.55,25.59,53767.0,25.56,25.59,25.55,25.59,53767.0
2021-11-15 13:10:00,25.59,25.59,25.53,25.53,60993.0,25.59,25.59,25.53,25.53,60993.0
2021-11-15 13:15:00,25.54,25.56,25.51,25.52,53914.0,25.54,25.56,25.51,25.52,53914.0
2021-11-15 13:20:00,25.52,25.52,25.46,25.49,72784.0,25.52,25.52,25.46,25.49,72784.0
2021-11-15 13:25:00,25.49,25.5,25.46,25.46,34746.0,25.49,25.5,25.46,25.46,34746.0
2021-11-15 13:30:00,25.46,25.53,25.45,25.5,77994.0,25.46,25.53,25.45,25.5,77994.0
2021-11-15 13:35:00,25.51,25.51,25.47,25.49,53540.0,25.51,25.51,25.47,25.49,53540.0
2021-11-15 13:40:00,25.49,25.49,25.45,25.47,72813.0,25.49,25.49,25.45,25.47,72813.0
2021-11-15 13:45:00,25.48,25.5,25.46,25.47,60694.0,25.48,25.5,25.46,25.47,60694.0
2021-11-15 13:50:00,25.47,25.47,25.43,25.44,35032.0,25.47,25.47,25.43,25.44,35032.0
2021-11-15 13:55:00,25.44,25.46,25.41,25.43,29351.0,25.44,25.46,25.41,25.43,29351.0
2021-11-15 14:00:00,25.43,25.44,25.4,25.43,60494.0,25.43,25.44,25.4,25.43,60494.0
2021-11-15 14:05:00,25.42,25.47,25.41,25.45,108400.0,25.42,25.47,25.41,25.45,108400.0
2021-11-15 14:10:00,25.45,25.48,25.43,25.48,37851.0,25.45,25.48,25.43,25.48,37851.0
2021-11-15 14:15:00,25.48,25.48,25.42,25.45,44029.0,25.48,25.48,25.42,25.45,44029.0
2021-11-15 14:20:00,25.45,25.48,25.42,25.47,31363.0,25.45,25.48,25.42,25.47,31363.0
2021-11-15 14:25:00,25.48,25.5,25.47,25.49,34312.0,25.48,25.5,25.47,25.49,34312.0
2021-11-15 14:30:00,25.5,25.51,25.46,25.51,49691.0,25.5,25.51,25.46,25.51,49691.0
2021-11-15 14:35:00,25.51,25.56,25.51,25.56,56665.0,25.51,25.56,25.51,25.56,56665.0
2021-11-15 14:40:00,25.55,25.58,25.55,25.57,43340.0,25.55,25.58,25.55,25.57,43340.0
2021-11-15 14:45:00,25.57,25.62,25.56,25.61,48252.0,25.57,25.62,25.56,25.61,48252.0
2021-11-15 14:50:00,25.61,25.62,25.51,25.52,48642.0,25.61,25.62,25.51,25.52,48642.0
2021-11-15 14:55:00,25.52,25.57,25.51,25.56,58629.0,25.52,25.57,25.51,25.56,58629.0
2021-11-15 15:00:00,25.55,25.57,25.5,25.51,66681.0,25.55,25.57,25.5,25.51,66681.0
2021-11-15 15:05:00,25.51,25.56,25.5,25.54,69584.0,25.51,25.56,25.5,25.54,69584.0
2021-11-15 15:10:00,25.54,25.54,25.51,25.54,54541.0,25.54,25.54,25.51,25.54,54541.0
2021-11-15 15:15:00,25.53,25.57,25.51,25.55,54047.0,25.53,25.57,25.51,25.55,54047.0
2021-11-15 15:20:00,25.55,25.57,25.5,25.52,57365.0,25.55,25.57,25.5,25.52,57365.0
2021-11-15 15:25:00,25.53,25.57,25.51,25.55,61369.0,25.53,25.57,25.51,25.55,61369.0
2021-11-15 15:30:00,25.56,25.6,25.52,25.6,78119.0,25.56,25.6,25.52,25.6,78119.0
2021-11-15 15:35:00,25.59,25.65,25.56,25.61,132018.0,25.59,25.65,25.56,25.61,132018.0
2021-11-15 15:40:00,25.61,25.64,25.59,25.63,64477.0,25.61,25.64,25.59,25.63,64477.0
2021-11-15 15:45:00,25.62,25.63,25.55,25.57,104121.0,25.62,25.63,25.55,25.57,104121.0
2021-11-15 15:50:00,25.56,25.56,25.51,25.53,127975.0,25.56,25.56,25.51,25.53,127975.0
2021-11-15 15:55:00,25.53,25.54,25.5,25.5,385483.0,25.53,25.54,25.5,25.5,385483.0
2021-11-16 09:30:00,24.5,24.68,23.88,24.02,2499945.0,24.5,24.68,23.88,24.02,2499945.0
2021-11-16 09:35:00,24.0,24.21,23.92,23.94,1296457.0,24.0,24.21,23.92,23.94,1296457.0
2021-11-16 09:40:00,23.93,23.97,23.74,23.94,916823.0,23.93,23.97,23.74,23.94,916823.0
2021-11-16 09:45:00,23.94,24.04,23.81,23.87,695601.0,23.94,24.04,23.81,23.87,695601.0
2021-11-16 09:50:00,23.86,23.94,23.76,23.8,694842.0,23.86,23.94,23.76,23.8,694842.0
2021-11-16 09:55:00,23.79,23.87,23.62,23.66,884882.0,23.79,23.87,23.62,23.66,884882.0
2021-11-16 10:00:00,23.65,23.85,23.64,23.79,834654.0,23.65,23.85,23.64,23.79,834654.0
2021-11-16 10:05:00,23.78,23.79,23.66,23.71,565005.0,23.78,23.79,23.66,23.71,565005.0
2021-11-16 10:10:00,23.72,23.77,23.67,23.74,475735.0,23.72,23.77,23.67,23.74,475735.0
2021-11-16 10:15:00,23.73,23.76,23.67,23.75,452044.0,23.73,23.76,23.67,23.75,452044.0
2021-11-16 10:20:00,23.75,23.84,23.73,23.84,656027.0,23.75,23.84,23.73,23.84,656027.0
2021-11-16 10:25:00,23.83,23.88,23.78,23.78,568864.0,23.83,23.88,23.78,23.78,568864.0
2021-11-16 10:30:00,23.78,23.89,23.76,23.88,488662.0,23.78,23.89,23.76,23.88,488662.0
2021-11-16 10:35:00,23.88,23.92,23.74,23.77,423161.0,23.88,23.92,23.74,23.77,423161.0
2021-11-16 10:40:00,23.76,23.77,23.62,23.66,487858.0,23.76,23.77,23.62,23.66,487858.0
2021-11-16 10:45:00,23.65,23.67,23.53,23.55,574443.0,23.65,23.67,23.53,23.55,574443.0
2021-11-16 10:50:00,23.54,23.69,23.53,23.68,321782.0,23.54,23.69,23.53,23.68,321782.0
2021-11-16 10:55:00,23.68,23.69,23.55,23.59,383773.0,23.68,23.69,23.55,23.59,383773.0
2021-11-16 11:00:00,23.58,23.65,23.56,23.61,382871.0,23.58,23.65,23.56,23.61,382871.0
2021-11-16 11:05:00,23.62,23.74,23.61,23.72,372496.0,23.62,23.74,23.61,23.72,372496.0
2021-11-16 11:10:00,23.73,23.75,23.62,23.64,279981.0,23.73,23.75,23.62,23.64,279981.0
2021-11-16 11:15:00,23.63,23.73,23.61,23.62,218482.0,23.63,23.73,23.61,23.62,218482.0
2021-11-16 11:20:00,23.63,23.67,23.6,23.64,246053.0,23.63,23.67,23.6,23.64,246053.0
2021-11-16 11:25:00,23.65,23.7,23.6,23.61,250815.0,23.65,23.7,23.6,23.61,250815.0
2021-11-16 11:30:00,23.62,23.63,23.55,23.56,504802.0,23.62,23.63,23.55,23.56,504802.0
2021-11-16 11:35:00,23.57,23.58,23.52,23.55,353602.0,23.57,23.58,23.52,23.55,353602.0
2021-11-16 11:40:00,23.54,23.55,23.45,23.46,910702.0,23.54,23.55,23.45,23.46,910702.0
2021-11-16 11:45:00,23.46,23.5,23.45,23.5,498094.0,23.46,23.5,23.45,23.5,498094.0
2021-11-16 11:50:00,23.5,23.54,23.47,23.54,435237.0,23.5,23.54,23.47,23.54,435237.0
2021-11-16 11:55:00,23.54,23.54,23.44,23.46,528682.0,23.54,23.54,23.44,23.46,528682.0
2021-11-16 12:00:00,23.46,23.55,23.44,23.52,296266.0,23.46,23.55,23.44,23.52,296266.0
2021-11-16 12:05:00,23.52,23.55,23.5,23.54,292793.0,23.52,23.55,23.5,23.54,292793.0
2021-11-16 12:10:00,23.54,23.6,23.52,23.55,278014.0,23.54,23.6,23.52,23.55,278014.0
2021-11-16 12:15:00,23.56,23.58,23.51,23.58,230391.0,23.56,23.58,23.51,23.58,230391.0
2021-11-16 12:20:00,23.58,23.6,23.53,23.56,298272.0,23.58,23.6,23.53,23.56,298272.0
2021-11-16 12:25:00,23.56,23.56,23.44,23.47,605460.0,23.56,23.56,23.44,23.47,605460.0
2021-11-16 12:30:00,23.47,23.52,23.42,23.52,311786.0,23.47,23.52,23.42,23.52,311786.0
2021-11-16 12:35:00,23.53,23.57,23.46,23.48,339816.0,23.53,23.57,23.46,23.48,339816.0
2021-11-16 12:40:00,23.48,23.52,23.44,23.5,205437.0,23.48,23.52,23.44,23.5,205437.0
2021-11-16 12:45:00,23.5,23.5,23.47,23.48,199206.0,23.5,23.5,23.47,23.48,199206.0
2021-11-16 12:50:00,23.48,23.48,23.43,23.45,369046.0,23.48,23.48,23.43,23.45,369046.0
2021-11-16 12:55:00,23.46,23.5,23.39,23.5,405519.0,23.46,23.5,23.39,23.5,405519.0
2021-11-16 13:00:00,23.5,23.54,23.49,23.53,166059.0,23.5,23.54,23.49,23.53,166059.0
2021-11-16 13:05:00,23.52,23.54,23.49,23.53,251075.0,23.52,23.54,23.49,23.53,251075.0
2021-11-16 13:10:00,23.54,23.61,23.51,23.59,310031.0,23.54,23.61,23.51,23.59,310031.0
2021-11-16 13:15:00,23.58,23.73,23.57,23.71,377848.0,23.58,23.73,23.57,23.71,377848.0
2021-11-16 13:20:00,23.7,23.74,23.67,23.71,407023.0,23.7,23.74,23.67,23.71,407023.0
2021-11-16 13:25:00,23.72,23.72,23.62,23.66,215345.0,23.72,23.72,23.62,23.66,215345.0
2021-11-16 13:30:00,23.66,23.69,23.62,23.66,183140.0,23.66,23.69,23.62,23.66,183140.0
2021-11-16 13:35:00,23.66,23.75,23.62,23.69,404145.0,23.66,23.75,23.62,23.69,404145.0
2021-11-16 13:40:00,23.68,23.7,23.65,23.68,233616.0,23.68,23.7,23.65,23.68,233616.0
2021-11-16 13:45:00,23.68,23.71,23.6,23.7,280596.0,23.68,23.71,23.6,23.7,280596.0
2021-11-16 13:50:00,23.7,23.77,23.69,23.74,230548.0,23.7,23.77,23.69,23.74,230548.0
2021-11-16 13:55:00,23.74,23.74,23.65,23.66,216711.0,23.74,23.74,23.65,23.66,216711.0
2021-11-16 14:00:00,23.66,23.66,23.6,23.61,176716.0,23.66,23.66,23.6,23.61,176716.0
2021-11-16 14:05:00,23.61,23.62,23.56,23.59,217579.0,23.61,23.62,23.56,23.59,217579.0
2021-11-16 14:10:00,23.59,23.61,23.5,23.52,303138.0,23.59,23.61,23.5,23.52,303138.0
2021-11-16 14:15:00,23.52,23.55,23.46,23.54,397008.0,23.52,23.55,23.46,23.54,397008.0
2021-11-16 14:20:00,23.55,23.57,23.51,23.54,278143.0,23.55,23.57,23.51,23.54,278143.0
2021-11-16 14:25:00,23.53,23.54,23.51,23.53,197452.0,23.53,23.54,23.51,23.53,197452.0
2021-11-16 14:30:00,23.52,23.59,23.47,23.49,459674.0,23.52,23.59,23.47,23.49,459674.0
2021-11-16 14:35:00,23.49,23.49,23.39,23.49,520164.0,23.49,23.49,23.39,23.49,520164.0
2021-11-16 14:40:00,23.48,23.52,23.4,23.47,393097.0,23.48,23.52,23.4,23.47,393097.0
2021-11-16 14:45:00,23.47,23.49,23.43,23.44,245785.0,23.47,23.49,23.43,23.44,245785.0
2021-11-16 14:50:00,23.44,23.48,23.43,23.46,332092.0,23.44,23.48,23.43,23.46,332092.0
2021-11-16 14:55:00,23.46,23.59,23.46,23.57,656099.0,23.46,23.59,23.46,23.57,656099.0
2021-11-16 15:00:00,23.57,23.64,23.55,23.57,562638.0,23.57,23.64,23.55,23.57,562638.0
2021-11-16 15:05:00,23.57,23.67,23.57,23.59,406812.0,23.57,23.67,23.57,23.59,406812.0
2021-11-16 15:10:00,23.6,23.62,23.57,23.62,342603.0,23.6,23.62,23.57,23.62,342603.0
2021-11-16 15:15:00,23.61,23.63,23.55,23.55,346391.0,23.61,23.63,23.55,23.55,346391.0
2021-11-16 15:20:00,23.56,23.62,23.53,23.61,385233.0,23.56,23.62,23.53,23.61,385233.0
2021-11-16 15:25:00,23.62,23.7,23.59,23.61,588703.0,23.62,23.7,23.59,23.61,588703.0
2021-11-16 15:30:00,23.61,23.66,23.59,23.64,589268.0,23.61,23.66,23.59,23.64,589268.0
2021-11-16 15:35:00,23.64,23.69,23.63,23.68,653394.0,23.64,23.69,23.63,23.68,653394.0
2021-11-16 15:40:00,23.67,23.72,23.64,23.7,828652.0,23.67,23.72,23.64,23.7,828652.0
2021-11-16 15:45:00,23.71,23.84,23.7,23.84,1413887.0,23.71,23.84,23.7,23.84,1413887.0
2021-11-16 15:50:00,23.84,23.87,23.76,23.83,1391153.0,23.84,23.87,23.76,23.83,1391153.0
2021-11-16 15:55:00,23.84,23.84,23.63,23.64,2321939.0,23.84,23.84,23.63,23.64,2321939.0
2021-11-17 09:30:00,23.61,23.89,23.56,23.88,2430783.0,23.61,23.89,23.56,23.88,2430783.0
2021-11-17 09:35:00,23.88,24.13,23.84,23.99,1577420.0,23.88,24.13,23.84,23.99,1577420.0
2021-11-17 09:40:00,24.0,24.11,23.92,24.03,1014628.0,24.0,24.11,23.92,24.03,1014628.0
2021-11-17 09:45:00,24.03,24.05,23.93,23.94,510475.0,24.03,24.05,23.93,23.94,510475.0
2021-11-17 09:50:00,23.94,24.01,23.78,23.87,593310.0,23.94,24.01,23.78,23.87,593310.0
2021-11-17 09:55:00,23.87,23.89,23.78,23.79,353490.0,23.87,23.89,23.78,23.79,353490.0
2021-11-17 10:00:00,23.79,23.83,23.67,23.78,464533.0,23.79,23.83,23.67,23.78,464533.0
2021-11-17 10:05:00,23.79,23.79,23.58,23.65,622119.0,23.79,23.79,23.58,23.65,622119.0
2021-11-17 10:10:00,23.65,23.74,23.64,23.68,372646.0,23.65,23.74,23.64,23.68,372646.0
2021-11-17 10:15:00,23.68,23.71,23.58,23.58,271327.0,23.68,23.71,23.58,23.58,271327.0
2021-11-17 10:20:00,23.59,23.66,23.53,23.65,257215.0,23.59,23.66,23.53,23.65,257215.0
2021-11-17 10:25:00,23.66,23.7,23.59,23.62,264994.0,23.66,23.7,23.59,23.62,264994.0
2021-11-17 10:30:00,23.62,23.72,23.6,23.71,468698.0,23.62,23.72,23.6,23.71,468698.0
2021-11-17 10:35:00,23.7,23.73,23.58,23.63,298956.0,23.7,23.73,23.58,23.63,298956.0
2021-11-17 10:40:00,23.64,23.66,23.48,23.49,882517.0,23.64,23.66,23.48,23.49,882517.0
2021-11-17 10:45:00,23.48,23.56,23.48,23.52,354754.0,23.48,23.56,23.48,23.52,354754.0
2021-11-17 10:50:00,23.52,23.56,23.51,23.55,214289.0,23.52,23.56,23.51,23.55,214289.0
2021-11-17 10:55:00,23.56,23.56,23.5,23.55,399081.0,23.56,23.56,23.5,23.55,399081.0
2021-11-17 11:00:00,23.55,23.62,23.55,23.62,288806.0,23.55,23.62,23.55,23.62,288806.0
2021-11-17 11:05:00,23.62,23.64,23.57,23.63,331269.0,23.62,23.64,23.57,23.63,331269.0
2021-11-17 11:10:00,23.63,23.66,23.59,23.62,194157.0,23.63,23.66,23.59,23.62,194157.0
2021-11-17 11:15:00,23.63,23.63,23.42,23.43,344758.0,23.63,23.63,23.42,23.43,344758.0
2021-11-17 11:20:00,23.43,23.5,23.43,23.46,211068.0,23.43,23.5,23.43,23.46,211068.0
2021-11-17 11:25:00,23.46,23.53,23.46,23.46,192285.0,23.46,23.53,23.46,23.46,192285.0
2021-11-17 11:30:00,23.47,23.57,23.46,23.56,138212.0,23.47,23.57,23.46,23.56,138212.0
2021-11-17 11:35:00,23.56,23.59,23.51,23.53,217341.0,23.56,23.59,23.51,23.53,217341.0
2021-11-17 11:40:00,23.53,23.64,23.53,23.62,193009.0,23.53,23.64,23.53,23.62,193009.0
2021-11-17 11:45:00,23.62,23.69,23.61,23.64,273680.0,23.62,23.69,23.61,23.64,273680.0
2021-11-17 11:50:00,23.63,23.66,23.59,23.62,161672.0,23.63,23.66,23.59,23.62,161672.0
2021-11-17 11:55:00,23.62,23.63,23.57,23.58,128447.0,23.62,23.63,23.57,23.58,128447.0
2021-11-17 12:00:00,23.59,23.62,23.52,23.53,120290.0,23.59,23.62,23.52,23.53,120290.0
2021-11-17 12:05:00,23.53,23.54,23.43,23.44,194183.0,23.53,23.54,23.43,23.44,194183.0
2021-11-17 12:10:00,23.44,23.46,23.35,23.35,288534.0,23.44,23.46,23.35,23.35,288534.0
2021-11-17 12:15:00,23.35,23.38,23.31,23.35,334488.0,23.35,23.38,23.31,23.35,334488.0
2021-11-17 12:20:00,23.35,23.44,23.31,23.31,244609.0,23.35,23.44,23.31,23.31,244609.0
2021-11-17 12:25:00,23.32,23.34,23.22,23.25,348255.0,23.32,23.34,23.22,23.25,348255.0
2021-11-17 12:30:00,23.24,23.33,23.23,23.32,242840.0,23.24,23.33,23.23,23.32,242840.0
2021-11-17 12:35:00,23.32,23.34,23.28,23.32,246713.0,23.32,23.34,23.28,23.32,246713.0
2021-11-17 12:40:00,23.32,23.34,23.21,23.25,342952.0,23.32,23.34,23.21,23.25,342952.0
2021-11-17 12:45:00,23.24,23.31,23.2,23.3,229259.0,23.24,23.31,23.2,23.3,229259.0
2021-11-17 12:50:00,23.3,23.36,23.21,23.21,308390.0,23.3,23.36,23.21,23.21,308390.0
2021-11-17 12:55:00,23.21,23.24,23.18,23.24,214483.0,23.21,23.24,23.18,23.24,214483.0
2021-11-17 13:00:00,23.23,23.3,23.2,23.28,83009.0,23.23,23.3,23.2,23.28,83009.0
2021-11-17 13:05:00,23.27,23.34,23.27,23.3,105311.0,23.27,23.34,23.27,23.3,105311.0
2021-11-17 13:10:00,23.3,23.36,23.3,23.32,116625.0,23.3,23.36,23.3,23.32,116625.0
2021-11-17 13:15:00,23.32,23.33,23.24,23.28,159553.0,23.32,23.33,23.24,23.28,159553.0
2021-11-17 13:20:00,23.28,23.36,23.28,23.35,92270.0,23.28,23.36,23.28,23.35,92270.0
2021-11-17 13:25:00,23.35,23.37,23.32,23.32,139074.0,23.35,23.37,23.32,23.32,139074.0
2021-11-17 13:30:00,23.33,23.43,23.32,23.42,115031.0,23.33,23.43,23.32,23.42,115031.0
2021-11-17 13:35:00,23.42,23.45,23.4,23.43,75592.0,23.42,23.45,23.4,23.43,75592.0
2021-11-17 13:40:00,23.44,23.47,23.42,23.44,87459.0,23.44,23.47,23.42,23.44,87459.0
2021-11-17 13:45:00,23.44,23.52,23.43,23.5,179172.0,23.44,23.52,23.43,23.5,179172.0
2021-11-17 13:50:00,23.5,23.55,23.47,23.48,154471.0,23.5,23.55,23.47,23.48,154471.0
2021-11-17 13:55:00,23.48,23.58,23.48,23.58,120301.0,23.48,23.58,23.48,23.58,120301.0
2021-11-17 14:00:00,23.58,23.61,23.56,23.58,125611.0,23.58,23.61,23.56,23.58,125611.0
2021-11-17 14:05:00,23.58,23.63,23.57,23.63,154572.0,23.58,23.63,23.57,23.63,154572.0
2021-11-17 14:10:00,23.62,23.65,23.6,23.65,171285.0,23.62,23.65,23.6,23.65,171285.0
2021-11-17 14:15:00,23.64,23.76,23.61,23.75,271480.0,23.64,23.76,23.61,23.75,271480.0
2021-11-17 14:20:00,23.75,23.76,23.67,23.75,195741.0,23.75,23.76,23.67,23.75,195741.0
2021-11-17 14:25:00,23.75,23.82,23.72,23.8,183212.0,23.75,23.82,23.72,23.8,183212.0
2021-11-17 14:30:00,23.8,23.87,23.79,23.87,280951.0,23.8,23.87,23.79,23.87,280951.0
2021-11-17 14:35:00,23.87,23.96,23.86,23.94,222130.0,23.87,23.96,23.86,23.94,222130.0
2021-11-17 14:40:00,23.95,24.0,23.92,23.95,351221.0,23.95,24.0,23.92,23.95,351221.0
2021-11-17 14:45:00,23.95,23.98,23.92,23.98,182749.0,23.95,23.98,23.92,23.98,182749.0
2021-11-17 14:50:00,23.98,23.98,23.8,23.82,238808.0,23.98,23.98,23.8,23.82,238808.0
2021-11-17 14:55:00,23.82,23.87,23.8,23.83,196895.0,23.82,23.87,23.8,23.83,196895.0
2021-11-17 15:00:00,23.82,23.86,23.72,23.75,295239.0,23.82,23.86,23.72,23.75,295239.0
2021-11-17 15:05:00,23.76,23.86,23.75,23.85,125079.0,23.76,23.86,23.75,23.85,125079.0
2021-11-17 15:10:00,23.85,23.92,23.84,23.91,104005.0,23.85,23.92,23.84,23.91,104005.0
2021-11-17 15:15:00,23.91,23.98,23.9,23.91,255324.0,23.91,23.98,23.9,23.91,255324.0
2021-11-17 15:20:00,23.91,23.97,23.9,23.92,151507.0,23.91,23.97,23.9,23.92,151507.0
2021-11-17 15:25:00,23.91,23.99,23.91,23.98,263107.0,23.91,23.99,23.91,23.98,263107.0
2021-11-17 15:30:00,23.98,23.99,23.85,23.94,201575.0,23.98,23.99,23.85,23.94,201575.0
2021-11-17 15:35:00,23.94,23.98,23.92,23.97,259449.0,23.94,23.98,23.92,23.97,259449.0
2021-11-17 15:40:00,23.97,24.03,23.97,24.02,452917.0,23.97,24.03,23.97,24.02,452917.0
2021-11-17 15:45:00,24.02,24.06,23.98,24.0,472089.0,24.02,24.06,23.98,24.0,472089.0
2021-11-17 15:50:00,24.0,24.04,23.97,24.03,481869.0,24.0,24.04,23.97,24.03,481869.0
2021-11-17 15:55:00,24.03,24.03,23.99,24.0,713820.0,24.03,24.03,23.99,24.0,713820.0
2021-11-18 09:30:00,24.09,24.24,23.78,23.78,751604.0,24.09,24.24,23.78,23.78,751604.0
2021-11-18 09:35:00,23.79,23.97,23.71,23.95,315571.0,23.79,23.97,23.71,23.95,315571.0
2021-11-18 09:40:00,23.95,24.0,23.79,23.81,213750.0,23.95,24.0,23.79,23.81,213750.0
2021-11-18 09:45:00,23.81,23.89,23.76,23.77,280911.0,23.81,23.89,23.76,23.77,280911.0
2021-11-18 09:50:00,23.77,23.84,23.7,23.75,292434.0,23.77,23.84,23.7,23.75,292434.0
2021-11-18 09:55:00,23.74,23.77,23.6,23.62,291726.0,23.74,23.77,23.6,23.62,291726.0
2021-11-18 10:00:00,23.62,23.7,23.57,23.61,363715.0,23.62,23.7,23.57,23.61,363715.0
2021-11-18 10:05:00,23.61,23.62,23.35,23.36,642026.0,23.61,23.62,23.35,23.36,642026.0
2021-11-18 10:10:00,23.36,23.38,23.26,23.35,471687.0,23.36,23.38,23.26,23.35,471687.0
2021-11-18 10:15:00,23.35,23.39,23.23,23.24,411549.0,23.35,23.39,23.23,23.24,411549.0
2021-11-18 10:20:00,23.23,23.28,23.21,23.26,236747.0,23.23,23.28,23.21,23.26,236747.0
2021-11-18 10:25:00,23.26,23.31,23.16,23.31,396862.0,23.26,23.31,23.16,23.31,396862.0
2021-11-18 10:30:00,23.32,23.45,23.28,23.45,434165.0,23.32,23.45,23.28,23.45,434165.0
2021-11-18 10:35:00,23.45,23.5,23.38,23.41,237549.0,23.45,23.5,23.38,23.41,237549.0
2021-11-18 10:40:00,23.42,23.49,23.34,23.36,217443.0,23.42,23.49,23.34,23.36,217443.0
2021-11-18 10:45:00,23.36,23.46,23.35,23.43,230258.0,23.36,23.46,23.35,23.43,230258.0
2021-11-18 10:50:00,23.44,23.47,23.34,23.43,219136.0,23.44,23.47,23.34,23.43,219136.0
2021-11-18 10:55:00,23.43,23.49,23.42,23.46,221718.0,23.43,23.49,23.42,23.46,221718.0
2021-11-18 11:00:00,23.47,23.54,23.43,23.52,221168.0,23.47,23.54,23.43,23.52,221168.0
2021-11-18 11:05:00,23.52,23.64,23.52,23.62,249298.0,23.52,23.64,23.52,23.62,249298.0
2021-11-18 11:10:00,23.62,23.69,23.6,23.68,135391.0,23.62,23.69,23.6,23.68,135391.0
2021-11-18 11:15:00,23.68,23.69,23.65,23.67,105239.0,23.68,23.69,23.65,23.67,105239.0
2021-11-18 11:20:00,23.67,23.74,23.59,23.64,324466.0,23.67,23.74,23.59,23.64,324466.0
2021-11-18 11:25:00,23.63,23.64,23.52,23.56,122824.0,23.63,23.64,23.52,23.56,122824.0
2021-11-18 11:30:00,23.55,23.57,23.49,23.53,125238.0,23.55,23.57,23.49,23.53,125238.0
2021-11-18 11:35:00,23.53,23.55,23.47,23.48,104755.0,23.53,23.55,23.47,23.48,104755.0
2021-11-18 11:40:00,23.48,23.52,23.44,23.46,134277.0,23.48,23.52,23.44,23.46,134277.0
2021-11-18 11:45:00,23.46,23.5,23.38,23.4,200010.0,23.46,23.5,23.38,23.4,200010.0
2021-11-18 11:50:00,23.41,23.44,23.39,23.42,124353.0,23.41,23.44,23.39,23.42,124353.0
2021-11-18 11:55:00,23.42,23.49,23.41,23.45,114055.0,23.42,23.49,23.41,23.45,114055.0
2021-11-18 12:00:00,23.46,23.56,23.44,23.55,176753.0,23.46,23.56,23.44,23.55,176753.0
2021-11-18 12:05:00,23.55,23.56,23.45,23.46,124845.0,23.55,23.56,23.45,23.46,124845.0
2021-11-18 12:10:00,23.46,23.48,23.44,23.46,64611.0,23.46,23.48,23.44,23.46,64611.0
2021-11-18 12:15:00,23.46,23.53,23.44,23.5,91988.0,23.46,23.53,23.44,23.5,91988.0
2021-11-18 12:20:00,23.5,23.56,23.48,23.55,117468.0,23.5,23.56,23.48,23.55,117468.0
2021-11-18 12:25:00,23.56,23.58,23.54,23.57,62136.0,23.56,23.58,23.54,23.57,62136.0
2021-11-18 12:30:00,23.57,23.6,23.53,23.53,73522.0,23.57,23.6,23.53,23.53,73522.0
2021-11-18 12:35:00,23.53,23.54,23.45,23.49,61732.0,23.53,23.54,23.45,23.49,61732.0
2021-11-18 12:40:00,23.5,23.58,23.48,23.54,178728.0,23.5,23.58,23.48,23.54,178728.0
2021-11-18 12:45:00,23.53,23.55,23.51,23.53,167597.0,23.53,23.55,23.51,23.53,167597.0
2021-11-18 12:50:00,23.53,23.53,23.48,23.52,157207.0,23.53,23.53,23.48,23.52,157207.0
2021-11-18 12:55:00,23.52,23.52,23.47,23.48,58930.0,23.52,23.52,23.47,23.48,58930.0
2021-11-18 13:00:00,23.48,23.49,23.38,23.42,323194.0,23.48,23.49,23.38,23.42,323194.0
2021-11-18 13:05:00,23.42,23.44,23.4,23.41,50076.0,23.42,23.44,23.4,23.41,50076.0
2021-11-18 13:10:00,23.41,23.45,23.4,23.41,78478.0,23.41,23.45,23.4,23.41,78478.0
2021-11-18 13:15:00,23.42,23.42,23.33,23.33,77737.0,23.42,23.42,23.33,23.33,77737.0
2021-11-18 13:20:00,23.33,23.34,23.29,23.3,172288.0,23.33,23.34,23.29,23.3,172288.0
2021-11-18 13:25:00,23.31,23.35,23.3,23.34,137734.0,23.31,23.35,23.3,23.34,137734.0
2021-11-18 13:30:00,23.34,23.37,23.3,23.32,136831.0,23.34,23.37,23.3,23.32,136831.0
2021-11-18 13:35:00,23.32,23.38,23.3,23.35,108670.0,23.32,23.38,23.3,23.35,108670.0
2021-11-18 13:40:00,23.34,23.4,23.33,23.36,104477.0,23.34,23.4,23.33,23.36,104477.0
2021-11-18 13:45:00,23.36,23.39,23.33,23.36,86359.0,23.36,23.39,23.33,23.36,86359.0
2021-11-18 13:50:00,23.36,23.38,23.31,23.32,147059.0,23.36,23.38,23.31,23.32,147059.0
2021-11-18 13:55:00,23.32,23.38,23.31,23.33,116097.0,23.32,23.38,23.31,23.33,116097.0
2021-11-18 14:00:00,23.33,23.37,23.3,23.36,68299.0,23.33,23.37,23.3,23.36,68299.0
2021-11-18 14:05:00,23.36,23.37,23.3,23.3,98193.0,23.36,23.37,23.3,23.3,98193.0
2021-11-18 14:10:00,23.31,23.36,23.29,23.36,211661.0,23.31,23.36,23.29,23.36,211661.0
2021-11-18 14:15:00,23.36,23.49,23.34,23.47,253930.0,23.36,23.49,23.34,23.47,253930.0
2021-11-18 14:20:00,23.47,23.51,23.42,23.43,224505.0,23.47,23.51,23.42,23.43,224505.0
2021-11-18 14:25:00,23.43,23.46,23.37,23.45,191280.0,23.43,23.46,23.37,23.45,191280.0
2021-11-18 14:30:00,23.46,23.51,23.44,23.5,112069.0,23.46,23.51,23.44,23.5,112069.0
2021-11-18 14:35:00,23.5,23.56,23.48,23.55,114966.0,23.5,23.56,23.48,23.55,114966.0
2021-11-18 14:40:00,23.55,23.57,23.53,23.54,78641.0,23.55,23.57,23.53,23.54,78641.0
2021-11-18 14:45:00,23.53,23.56,23.53,23.54,91454.0,23.53,23.56,23.53,23.54,91454.0
2021-11-18 14:50:00,23.54,23.56,23.51,23.54,86866.0,23.54,23.56,23.51,23.54,86866.0
2021-11-18 14:55:00,23.55,23.6,23.51,23.58,87854.0,23.55,23.6,23.51,23.58,87854.0
2021-11-18 15:00:00,23.58,23.59,23.51,23.57,137039.0,23.58,23.59,23.51,23.57,137039.0
2021-11-18 15:05:00,23.57,23.6,23.55,23.57,81197.0,23.57,23.6,23.55,23.57,81197.0
2021-11-18 15:10:00,23.57,23.64,23.55,23.63,157023.0,23.57,23.64,23.55,23.63,157023.0
2021-11-18 15:15:00,23.63,23.66,23.58,23.66,131364.0,23.63,23.66,23.58,23.66,131364.0
2021-11-18 15:20:00,23.66,23.67,23.62,23.64,137328.0,23.66,23.67,23.62,23.64,137328.0
2021-11-18 15:25:00,23.64,23.68,23.59,23.6,136076.0,23.64,23.68,23.59,23.6,136076.0
2021-11-18 15:30:00,23.59,23.64,23.56,23.58,133354.0,23.59,23.64,23.56,23.58,133354.0
2021-11-18 15:35:00,23.58,23.63,23.47,23.47,202127.0,23.58,23.63,23.47,23.47,202127.0
2021-11-18 15:40:00,23.47,23.48,23.41,23.42,289581.0,23.47,23.48,23.41,23.42,289581.0
2021-11-18 15:45:00,23.42,23.47,23.41,23.44,252294.0,23.42,23.47,23.41,23.44,252294.0
2021-11-18 15:50:00,23.43,23.5,23.43,23.48,304891.0,23.43,23.5,23.43,23.48,304891.0
2021-11-18 15:55:00,23.48,23.59,23.48,23.58,1002652.0,23.48,23.59,23.48,23.58,1002652.0
2021-11-19 09:30:00,23.11,23.27,22.84,23.14,1171923.0,23.11,23.27,22.84,23.14,1171923.0
2021-11-19 09:35:00,23.13,23.26,22.8,22.81,700355.0,23.13,23.26,22.8,22.81,700355.0
2021-11-19 09:40:00,22.81,23.04,22.8,23.01,587454.0,22.81,23.04,22.8,23.01,587454.0
2021-11-19 09:45:00,23.02,23.08,22.91,23.05,363814.0,23.02,23.08,22.91,23.05,363814.0
2021-11-19 09:50:00,23.05,23.11,22.8,22.96,716192.0,23.05,23.11,22.8,22.96,716192.0
2021-11-19 09:55:00,22.96,23.02,22.83,22.87,553220.0,22.96,23.02,22.83,22.87,553220.0
2021-11-19 10:00:00,22.87,22.88,22.72,22.73,554124.0,22.87,22.88,22.72,22.73,554124.0
2021-11-19 10:05:00,22.73,22.95,22.71,22.94,412168.0,22.73,22.95,22.71,22.94,412168.0
2021-11-19 10:10:00,22.93,23.05,22.93,23.01,281694.0,22.93,23.05,22.93,23.01,281694.0
2021-11-19 10:15:00,23.01,23.06,22.9,23.05,430331.0,23.01,23.06,22.9,23.05,430331.0
2021-11-19 10:20:00,23.05,23.2,23.05,23.16,511678.0,23.05,23.2,23.05,23.16,511678.0
2021-11-19 10:25:00,23.16,23.19,23.1,23.16,240575.0,23.16,23.19,23.1,23.16,240575.0
2021-11-19 10:30:00,23.16,23.29,23.09,23.29,402066.0,23.16,23.29,23.09,23.29,402066.0
2021-11-19 10:35:00,23.29,23.39,23.26,23.39,519551.0,23.29,23.39,23.26,23.39,519551.0
2021-11-19 10:40:00,23.38,23.54,23.35,23.5,328372.0,23.38,23.54,23.35,23.5,328372.0
2021-11-19 10:45:00,23.5,23.68,23.49,23.64,385404.0,23.5,23.68,23.49,23.64,385404.0
2021-11-19 10:50:00,23.63,23.63,23.45,23.5,390089.0,23.63,23.63,23.45,23.5,390089.0
2021-11-19 10:55:00,23.5,23.63,23.44,23.47,220464.0,23.5,23.63,23.44,23.47,220464.0
2021-11-19 11:00:00,23.46,23.52,23.43,23.45,244218.0,23.46,23.52,23.43,23.45,244218.0
2021-11-19 11:05:00,23.45,23.5,23.41,23.5,236288.0,23.45,23.5,23.41,23.5,236288.0
2021-11-19 11:10:00,23.5,23.52,23.44,23.45,183197.0,23.5,23.52,23.44,23.45,183197.0
2021-11-19 11:15:00,23.46,23.56,23.44,23.53,210813.0,23.46,23.56,23.44,23.53,210813.0
2021-11-19 11:20:00,23.53,23.59,23.52,23.53,287383.0,23.53,23.59,23.52,23.53,287383.0
2021-11-19 11:25:00,23.53,23.59,23.49,23.57,158732.0,23.53,23.59,23.49,23.57,158732.0
2021-11-19 11:30:00,23.56,23.56,23.44,23.47,208211.0,23.56,23.56,23.44,23.47,208211.0
2021-11-19 11:35:00,23.47,23.48,23.4,23.45,202015.0,23.47,23.48,23.4,23.45,202015.0
2021-11-19 11:40:00,23.45,23.51,23.45,23.5,142224.0,23.45,23.51,23.45,23.5,142224.0
2021-11-19 11:45:00,23.51,23.52,23.35,23.35,226968.0,23.51,23.52,23.35,23.35,226968.0
2021-11-19 11:50:00,23.35,23.38,23.33,23.38,232566.0,23.35,23.38,23.33,23.38,232566.0
2021-11-19 11:55:00,23.37,23.41,23.28,23.32,144481.0,23.37,23.41,23.28,23.32,144481.0
2021-11-19 12:00:00,23.33,23.36,23.28,23.28,83173.0,23.33,23.36,23.28,23.28,83173.0
2021-11-19 12:05:00,23.28,23.29,23.21,23.24,174552.0,23.28,23.29,23.21,23.24,174552.0
2021-11-19 12:10:00,23.23,23.24,23.17,23.2,154276.0,23.23,23.24,23.17,23.2,154276.0
2021-11-19 12:15:00,23.2,23.25,23.18,23.25,200308.0,23.2,23.25,23.18,23.25,200308.0
2021-11-19 12:20:00,23.25,23.26,23.2,23.24,128345.0,23.25,23.26,23.2,23.24,128345.0
2021-11-19 12:25:00,23.23,23.27,23.22,23.25,152077.0,23.23,23.27,23.22,23.25,152077.0
2021-11-19 12:30:00,23.26,23.35,23.23,23.33,208447.0,23.26,23.35,23.23,23.33,208447.0
2021-11-19 12:35:00,23.34,23.37,23.32,23.35,218898.0,23.34,23.37,23.32,23.35,218898.0
2021-11-19 12:40:00,23.35,23.39,23.31,23.34,174777.0,23.35,23.39,23.31,23.34,174777.0
2021-11-19 12:45:00,23.34,23.37,23.25,23.28,200861.0,23.34,23.37,23.25,23.28,200861.0
2021-11-19 12:50:00,23.28,23.29,23.21,23.22,96429.0,23.28,23.29,23.21,23.22,96429.0
2021-11-19 12:55:00,23.21,23.23,23.15,23.17,152814.0,23.21,23.23,23.15,23.17,152814.0
2021-11-19 13:00:00,23.17,23.17,23.11,23.14,128764.0,23.17,23.17,23.11,23.14,128764.0
2021-11-19 13:05:00,23.14,23.19,23.11,23.18,365137.0,23.14,23.19,23.11,23.18,365137.0
2021-11-19 13:10:00,23.18,23.2,23.14,23.16,91603.0,23.18,23.2,23.14,23.16,91603.0
2021-11-19 13:15:00,23.16,23.17,23.06,23.11,168904.0,23.16,23.17,23.06,23.11,168904.0
2021-11-19 13:20:00,23.12,23.12,23.03,23.04,116719.0,23.12,23.12,23.03,23.04,116719.0
2021-11-19 13:25:00,23.04,23.06,22.98,23.01,296488.0,23.04,23.06,22.98,23.01,296488.0
2021-11-19 13:30:00,23.01,23.02,22.95,23.0,144121.0,23.01,23.02,22.95,23.0,144121.0
2021-11-19 13:35:00,23.0,23.04,22.99,23.02,132990.0,23.0,23.04,22.99,23.02,132990.0
2021-11-19 13:40:00,23.02,23.03,22.96,23.03,147513.0,23.02,23.03,22.96,23.03,147513.0
2021-11-19 13:45:00,23.03,23.03,22.95,22.96,129196.0,23.03,23.03,22.95,22.96,129196.0
2021-11-19 13:50:00,22.96,23.05,22.95,23.04,167502.0,22.96,23.05,22.95,23.04,167502.0
2021-11-19 13:55:00,23.04,23.06,23.02,23.04,111005.0,23.04,23.06,23.02,23.04,111005.0
2021-11-19 14:00:00,23.04,23.05,22.97,22.98,127206.0,23.04,23.05,22.97,22.98,127206.0
2021-11-19 14:05:00,22.98,23.0,22.94,22.97,163608.0,22.98,23.0,22.94,22.97,163608.0
2021-11-19 14:10:00,22.97,23.01,22.92,23.01,239579.0,22.97,23.01,22.92,23.01,239579.0
2021-11-19 14:15:00,23.01,23.05,22.99,23.0,145536.0,23.01,23.05,22.99,23.0,145536.0
2021-11-19 14:20:00,23.0,23.02,22.98,23.02,123027.0,23.0,23.02,22.98,23.02,123027.0
2021-11-19 14:25:00,23.02,23.02,22.97,22.98,203010.0,23.02,23.02,22.97,22.98,203010.0
2021-11-19 14:30:00,22.98,23.0,22.9,22.92,311878.0,22.98,23.0,22.9,22.92,311878.0
2021-11-19 14:35:00,22.92,22.96,22.9,22.96,311229.0,22.92,22.96,22.9,22.96,311229.0
2021-11-19 14:40:00,22.97,22.99,22.91,22.93,110834.0,22.97,22.99,22.91,22.93,110834.0
2021-11-19 14:45:00,22.93,22.93,22.89,22.92,260752.0,22.93,22.93,22.89,22.92,260752.0
2021-11-19 14:50:00,22.92,22.99,22.9,22.96,210256.0,22.92,22.99,22.9,22.96,210256.0
2021-11-19 14:55:00,22.95,22.96,22.9,22.92,99780.0,22.95,22.96,22.9,22.92,99780.0
2021-11-19 15:00:00,22.92,22.95,22.88,22.89,192175.0,22.92,22.95,22.88,22.89,192175.0
2021-11-19 15:05:00,22.89,22.89,22.84,22.87,204431.0,22.89,22.89,22.84,22.87,204431.0
2021-11-19 15:10:00,22.87,22.9,22.85,22.89,156895.0,22.87,22.9,22.85,22.89,156895.0
2021-11-19 15:15:00,22.88,22.89,22.8,22.81,165818.0,22.88,22.89,22.8,22.81,165818.0
2021-11-19 15:20:00,22.8,22.86,22.77,22.85,237144.0,22.8,22.86,22.77,22.85,237144.0
2021-11-19 15:25:00,22.85,22.89,22.84,22.87,169133.0,22.85,22.89,22.84,22.87,169133.0
2021-11-19 15:30:00,22.88,22.91,22.81,22.91,410512.0,22.88,22.91,22.81,22.91,410512.0
2021-11-19 15:35:00,22.91,22.96,22.9,22.94,178938.0,22.91,22.96,22.9,22.94,178938.0
2021-11-19 15:40:00,22.94,23.04,22.93,23.03,369772.0,22.94,23.04,22.93,23.03,369772.0
2021-11-19 15:45:00,23.03,23.07,23.0,23.03,264897.0,23.03,23.07,23.0,23.03,264897.0
2021-11-19 15:50:00,23.03,23.05,23.0,23.03,345494.0,23.03,23.05,23.0,23.03,345494.0
2021-11-19 15:55:00,23.02,23.12,23.02,23.09,747817.0,23.02,23.12,23.02,23.09,747817.0
2021-11-22 09:30:00,23.29,23.67,23.25,23.34,1414207.0,23.29,23.67,23.25,23.34,1414207.0
2021-11-22 09:35:00,23.33,23.53,23.31,23.34,510525.0,23.33,23.53,23.31,23.34,510525.0
2021-11-22 09:40:00,23.33,23.33,23.25,23.3,601974.0,23.33,23.33,23.25,23.3,601974.0
2021-11-22 09:45:00,23.3,23.4,23.25,23.31,391079.0,23.3,23.4,23.25,23.31,391079.0
2021-11-22 09:50:00,23.32,23.43,23.26,23.36,226917.0,23.32,23.43,23.26,23.36,226917.0
2021-11-22 09:55:00,23.36,23.4,23.25,23.27,324791.0,23.36,23.4,23.25,23.27,324791.0
2021-11-22 10:00:00,23.28,23.4,23.27,23.35,175440.0,23.28,23.4,23.27,23.35,175440.0
2021-11-22 10:05:00,23.36,23.43,23.3,23.36,194528.0,23.36,23.43,23.3,23.36,194528.0
2021-11-22 10:10:00,23.36,23.55,23.35,23.4,232195.0,23.36,23.55,23.35,23.4,232195.0
2021-11-22 10:15:00,23.4,23.47,23.37,23.42,177119.0,23.4,23.47,23.37,23.42,177119.0
2021-11-22 10:20:00,23.42,23.52,23.41,23.51,115388.0,23.42,23.52,23.41,23.51,115388.0
2021-11-22 10:25:00,23.51,23.51,23.3,23.32,157786.0,23.51,23.51,23.3,23.32,157786.0
2021-11-22 10:30:00,23.33,23.37,23.26,23.32,155157.0,23.33,23.37,23.26,23.32,155157.0
2021-11-22 10:35:00,23.32,23.33,23.25,23.25,173659.0,23.32,23.33,23.25,23.25,173659.0
2021-11-22 10:40:00,23.25,23.26,23.18,23.19,219966.0,23.25,23.26,23.18,23.19,219966.0
2021-11-22 10:45:00,23.19,23.19,23.08,23.08,216356.0,23.19,23.19,23.08,23.08,216356.0
2021-11-22 10:50:00,23.09,23.12,22.96,22.97,390763.0,23.09,23.12,22.96,22.97,390763.0
2021-11-22 10:55:00,22.97,23.01,22.92,22.94,287426.0,22.97,23.01,22.92,22.94,287426.0
2021-11-22 11:00:00,22.94,22.99,22.92,22.95,158211.0,22.94,22.99,22.92,22.95,158211.0
2021-11-22 11:05:00,22.96,23.07,22.96,23.04,195754.0,22.96,23.07,22.96,23.04,195754.0
2021-11-22 11:10:00,23.05,23.08,22.99,22.99,148698.0,23.05,23.08,22.99,22.99,148698.0
2021-11-22 11:15:00,22.99,23.08,22.99,23.01,91464.0,22.99,23.08,22.99,23.01,91464.0
2021-11-22 11:20:00,23.02,23.15,23.0,23.11,187967.0,23.02,23.15,23.0,23.11,187967.0
2021-11-22 11:25:00,23.11,23.11,22.98,23.01,186357.0,23.11,23.11,22.98,23.01,186357.0
2021-11-22 11:30:00,23.01,23.04,22.92,22.94,234503.0,23.01,23.04,22.92,22.94,234503.0
2021-11-22 11:35:00,22.94,22.98,22.92,22.94,184917.0,22.94,22.98,22.92,22.94,184917.0
2021-11-22 11:40:00,22.93,22.94,22.79,22.81,276173.0,22.93,22.94,22.79,22.81,276173.0
2021-11-22 11:45:00,22.82,22.83,22.75,22.76,274106.0,22.82,22.83,22.75,22.76,274106.0
2021-11-22 11:50:00,22.77,22.77,22.61,22.61,364157.0,22.77,22.77,22.61,22.61,364157.0
2021-11-22 11:55:00,22.62,22.73,22.57,22.73,384394.0,22.62,22.73,22.57,22.73,384394.0
2021-11-22 12:00:00,22.72,22.84,22.7,22.79,278291.0,22.72,22.84,22.7,22.79,278291.0
2021-11-22 12:05:00,22.79,22.8,22.61,22.63,194094.0,22.79,22.8,22.61,22.63,194094.0
2021-11-22 12:10:00,22.64,22.79,22.62,22.76,188449.0,22.64,22.79,22.62,22.76,188449.0
2021-11-22 12:15:00,22.77,22.8,22.69,22.76,146066.0,22.77,22.8,22.69,22.76,146066.0
2021-11-22 12:20:00,22.77,22.78,22.69,22.7,143264.0,22.77,22.78,22.69,22.7,143264.0
2021-11-22 12:25:00,22.7,22.84,22.7,22.79,382043.0,22.7,22.84,22.7,22.79,382043.0
2021-11-22 12:30:00,22.79,22.89,22.78,22.79,288261.0,22.79,22.89,22.78,22.79,288261.0
2021-11-22 12:35:00,22.79,22.79,22.74,22.75,92901.0,22.79,22.79,22.74,22.75,92901.0
2021-11-22 12:40:00,22.75,22.81,22.74,22.76,117959.0,22.75,22.81,22.74,22.76,117959.0
2021-11-22 12:45:00,22.76,22.77,22.7,22.71,134508.0,22.76,22.77,22.7,22.71,134508.0
2021-11-22 12:50:00,22.71,22.71,22.62,22.7,185768.0,22.71,22.71,22.62,22.7,185768.0
2021-11-22 12:55:00,22.7,22.83,22.68,22.82,130017.0,22.7,22.83,22.68,22.82,130017.0
2021-11-22 13:00:00,22.82,22.88,22.8,22.87,109067.0,22.82,22.88,22.8,22.87,109067.0
2021-11-22 13:05:00,22.86,22.87,22.77,22.8,151544.0,22.86,22.87,22.77,22.8,151544.0
2021-11-22 13:10:00,22.8,22.9,22.8,22.89,161471.0,22.8,22.9,22.8,22.89,161471.0
2021-11-22 13:15:00,22.89,22.93,22.87,22.92,108199.0,22.89,22.93,22.87,22.92,108199.0
2021-11-22 13:20:00,22.92,22.95,22.9,22.94,108004.0,22.92,22.95,22.9,22.94,108004.0
2021-11-22 13:25:00,22.94,22.96,22.87,22.89,98525.0,22.94,22.96,22.87,22.89,98525.0
2021-11-22 13:30:00,22.89,22.93,22.89,22.91,77078.0,22.89,22.93,22.89,22.91,77078.0
2021-11-22 13:35:00,22.91,22.91,22.87,22.88,63167.0,22.91,22.91,22.87,22.88,63167.0
2021-11-22 13:40:00,22.88,22.95,22.85,22.92,96449.0,22.88,22.95,22.85,22.92,96449.0
2021-11-22 13:45:00,22.92,22.95,22.89,22.89,62838.0,22.92,22.95,22.89,22.89,62838.0
2021-11-22 13:50:00,22.9,22.92,22.89,22.89,44064.0,22.9,22.92,22.89,22.89,44064.0
2021-11-22 13:55:00,22.9,22.92,22.86,22.88,102872.0,22.9,22.92,22.86,22.88,102872.0
2021-11-22 14:00:00,22.89,23.02,22.88,23.02,124639.0,22.89,23.02,22.88,23.02,124639.0
2021-11-22 14:05:00,23.02,23.03,22.96,22.98,76604.0,23.02,23.03,22.96,22.98,76604.0
2021-11-22 14:10:00,22.98,23.01,22.95,22.97,132658.0,22.98,23.01,22.95,22.97,132658.0
2021-11-22 14:15:00,22.97,22.98,22.87,22.89,126675.0,22.97,22.98,22.87,22.89,126675.0
2021-11-22 14:20:00,22.89,22.94,22.85,22.93,121262.0,22.89,22.94,22.85,22.93,121262.0
2021-11-22 14:25:00,22.94,22.95,22.87,22.89,142085.0,22.94,22.95,22.87,22.89,142085.0
2021-11-22 14:30:00,22.88,22.93,22.85,22.89,187890.0,22.88,22.93,22.85,22.89,187890.0
2021-11-22 14:35:00,22.89,22.91,22.88,22.89,81722.0,22.89,22.91,22.88,22.89,81722.0
2021-11-22 14:40:00,22.89,22.92,22.88,22.89,113775.0,22.89,22.92,22.88,22.89,113775.0
2021-11-22 14:45:00,22.89,22.91,22.86,22.89,84220.0,22.89,22.91,22.86,22.89,84220.0
2021-11-22 14:50:00,22.88,22.98,22.87,22.98,86182.0,22.88,22.98,22.87,22.98,86182.0
2021-11-22 14:55:00,22.97,23.01,22.94,23.0,123916.0,22.97,23.01,22.94,23.0,123916.0
2021-11-22 15:00:00,23.01,23.11,22.99,23.07,204326.0,23.01,23.11,22.99,23.07,204326.0
2021-11-22 15:05:00,23.07,23.13,23.05,23.13,216895.0,23.07,23.13,23.05,23.13,216895.0
2021-11-22 15:10:00,23.13,23.2,23.12,23.18,280471.0,23.13,23.2,23.12,23.18,280471.0
2021-11-22 15:15:00,23.19,23.22,23.12,23.13,156171.0,23.19,23.22,23.12,23.13,156171.0
2021-11-22 15:20:00,23.12,23.16,23.09,23.16,217955.0,23.12,23.16,23.09,23.16,217955.0
2021-11-22 15:25:00,23.16,23.19,23.1,23.12,73557.0,23.16,23.19,23.1,23.12,73557.0
2021-11-22 15:30:00,23.12,23.23,23.12,23.21,227774.0,23.12,23.23,23.12,23.21,227774.0
2021-11-22 15:35:00,23.21,23.24,23.14,23.18,164881.0,23.21,23.24,23.14,23.18,164881.0
2021-11-22 15:40:00,23.18,23.19,23.14,23.15,272084.0,23.18,23.19,23.14,23.15,272084.0
2021-11-22 15:45:00,23.14,23.16,23.07,23.1,168175.0,23.14,23.16,23.07,23.1,168175.0
2021-11-22 15:50:00,23.09,23.1,23.04,23.09,283690.0,23.09,23.1,23.04,23.09,283690.0
2021-11-22 15:55:00,23.09,23.11,22.98,22.99,525550.0,23.09,23.11,22.98,22.99,525550.0
2021-11-23 09:30:00,23.34,23.59,23.24,23.26,752836.0,23.34,23.59,23.24,23.26,752836.0
2021-11-23 09:35:00,23.25,23.39,23.16,23.32,344797.0,23.25,23.39,23.16,23.32,344797.0
2021-11-23 09:40:00,23.31,23.48,23.31,23.45,309182.0,23.31,23.48,23.31,23.45,309182.0
2021-11-23 09:45:00,23.45,23.49,23.23,23.24,293019.0,23.45,23.49,23.23,23.24,293019.0
2021-11-23 09:50:00,23.24,23.35,23.16,23.33,278838.0,23.24,23.35,23.16,23.33,278838.0
2021-11-23 09:55:00,23.33,23.4,23.27,23.31,187327.0,23.33,23.4,23.27,23.31,187327.0
2021-11-23 10:00:00,23.31,23.36,23.22,23.29,234539.0,23.31,23.36,23.22,23.29,234539.0
2021-11-23 10:05:00,23.29,23.34,23.12,23.14,214439.0,23.29,23.34,23.12,23.14,214439.0
2021-11-23 10:10:00,23.13,23.22,23.11,23.17,170724.0,23.13,23.22,23.11,23.17,170724.0
2021-11-23 10:15:00,23.19,23.25,23.1,23.15,226898.0,23.19,23.25,23.1,23.15,226898.0
2021-11-23 10:20:00,23.14,23.15,23.05,23.06,219205.0,23.14,23.15,23.05,23.06,219205.0
2021-11-23 10:25:00,23.05,23.08,22.96,22.97,214867.0,23.05,23.08,22.96,22.97,214867.0
2021-11-23 10:30:00,22.96,23.07,22.94,22.95,161687.0,22.96,23.07,22.94,22.95,161687.0
2021-11-23 10:35:00,22.95,22.96,22.89,22.9,255586.0,22.95,22.96,22.89,22.9,255586.0
2021-11-23 10:40:00,22.91,22.96,22.89,22.9,290002.0,22.91,22.96,22.89,22.9,290002.0
2021-11-23 10:45:00,22.9,22.97,22.89,22.93,190683.0,22.9,22.97,22.89,22.93,190683.0
2021-11-23 10:50:00,22.92,22.93,22.76,22.77,286707.0,22.92,22.93,22.76,22.77,286707.0
2021-11-23 10:55:00,22.77,22.79,22.7,22.7,284779.0,22.77,22.79,22.7,22.7,284779.0
2021-11-23 11:00:00,22.71,22.74,22.64,22.7,267345.0,22.71,22.74,22.64,22.7,267345.0
2021-11-23 11:05:00,22.7,22.76,22.66,22.73,185693.0,22.7,22.76,22.66,22.73,185693.0
2021-11-23 11:10:00,22.73,22.78,22.7,22.73,176197.0,22.73,22.78,22.7,22.73,176197.0
2021-11-23 11:15:00,22.72,22.79,22.72,22.76,121189.0,22.72,22.79,22.72,22.76,121189.0
2021-11-23 11:20:00,22.76,22.79,22.7,22.71,145541.0,22.76,22.79,22.7,22.71,145541.0
2021-11-23 11:25:00,22.71,22.77,22.7,22.73,134445.0,22.71,22.77,22.7,22.73,134445.0
2021-11-23 11:30:00,22.73,22.82,22.72,22.77,175709.0,22.73,22.82,22.72,22.77,175709.0
2021-11-23 11:35:00,22.78,22.83,22.7,22.83,160321.0,22.78,22.83,22.7,22.83,160321.0
2021-11-23 11:40:00,22.82,22.84,22.72,22.72,174622.0,22.82,22.84,22.72,22.72,174622.0
2021-11-23 11:45:00,22.72,22.8,22.71,22.77,140420.0,22.72,22.8,22.71,22.77,140420.0
2021-11-23 11:50:00,22.77,22.79,22.66,22.66,146302.0,22.77,22.79,22.66,22.66,146302.0
2021-11-23 11:55:00,22.66,22.7,22.65,22.67,103381.0,22.66,22.7,22.65,22.67,103381.0
2021-11-23 12:00:00,22.66,22.67,22.58,22.62,319913.0,22.66,22.67,22.58,22.62,319913.0
2021-11-23 12:05:00,22.62,22.66,22.6,22.66,108506.0,22.62,22.66,22.6,22.66,108506.0
2021-11-23 12:10:00,22.66,22.68,22.61,22.62,109105.0,22.66,22.68,22.61,22.62,109105.0
2021-11-23 12:15:00,22.62,22.73,22.61,22.72,152836.0,22.62,22.73,22.61,22.72,152836.0
2021-11-23 12:20:00,22.72,22.78,22.69,22.78,141642.0,22.72,22.78,22.69,22.78,141642.0
2021-11-23 12:25:00,22.78,22.79,22.73,22.77,106483.0,22.78,22.79,22.73,22.77,106483.0
2021-11-23 12:30:00,22.77,22.79,22.74,22.77,91350.0,22.77,22.79,22.74,22.77,91350.0
2021-11-23 12:35:00,22.77,22.79,22.74,22.75,62153.0,22.77,22.79,22.74,22.75,62153.0
2021-11-23 12:40:00,22.74,22.75,22.7,22.71,77821.0,22.74,22.75,22.7,22.71,77821.0
2021-11-23 12:45:00,22.71,22.75,22.7,22.73,171216.0,22.71,22.75,22.7,22.73,171216.0
2021-11-23 12:50:00,22.73,22.75,22.68,22.7,108086.0,22.73,22.75,22.68,22.7,108086.0
2021-11-23 12:55:00,22.7,22.73,22.66,22.67,133936.0,22.7,22.73,22.66,22.67,133936.0
2021-11-23 13:00:00,22.67,22.71,22.63,22.71,84987.0,22.67,22.71,22.63,22.71,84987.0
2021-11-23 13:05:00,22.71,22.72,22.63,22.64,81861.0,22.71,22.72,22.63,22.64,81861.0
2021-11-23 13:10:00,22.63,22.63,22.57,22.58,103266.0,22.63,22.63,22.57,22.58,103266.0
2021-11-23 13:15:00,22.58,22.64,22.55,22.56,148603.0,22.58,22.64,22.55,22.56,148603.0
2021-11-23 13:20:00,22.55,22.59,22.55,22.57,113333.0,22.55,22.59,22.55,22.57,113333.0
2021-11-23 13:25:00,22.57,22.59,22.53,22.56,145690.0,22.57,22.59,22.53,22.56,145690.0
2021-11-23 13:30:00,22.57,22.6,22.53,22.54,119428.0,22.57,22.6,22.53,22.54,119428.0
2021-11-23 13:35:00,22.54,22.58,22.53,22.55,66115.0,22.54,22.58,22.53,22.55,66115.0
2021-11-23 13:40:00,22.55,22.56,22.51,22.52,84427.0,22.55,22.56,22.51,22.52,84427.0
2021-11-23 13:45:00,22.52,22.58,22.51,22.53,109795.0,22.52,22.58,22.51,22.53,109795.0
2021-11-23 13:50:00,22.53,22.6,22.53,22.6,79604.0,22.53,22.6,22.53,22.6,79604.0
2021-11-23 13:55:00,22.6,22.6,22.51,22.54,149788.0,22.6,22.6,22.51,22.54,149788.0
2021-11-23 14:00:00,22.54,22.62,22.53,22.57,73230.0,22.54,22.62,22.53,22.57,73230.0
2021-11-23 14:05:00,22.57,22.6,22.55,22.56,89096.0,22.57,22.6,22.55,22.56,89096.0
2021-11-23 14:10:00,22.56,22.57,22.54,22.55,60881.0,22.56,22.57,22.54,22.55,60881.0
2021-11-23 14:15:00,22.55,22.55,22.43,22.44,408845.0,22.55,22.55,22.43,22.44,408845.0
2021-11-23 14:20:00,22.43,22.51,22.43,22.49,142253.0,22.43,22.51,22.43,22.49,142253.0
2021-11-23 14:25:00,22.49,22.52,22.48,22.51,161838.0,22.49,22.52,22.48,22.51,161838.0
2021-11-23 14:30:00,22.52,22.55,22.46,22.47,167211.0,22.52,22.55,22.46,22.47,167211.0
2021-11-23 14:35:00,22.47,22.53,22.46,22.47,138094.0,22.47,22.53,22.46,22.47,138094.0
2021-11-23 14:40:00,22.46,22.51,22.45,22.48,163523.0,22.46,22.51,22.45,22.48,163523.0
2021-11-23 14:45:00,22.47,22.54,22.47,22.54,179408.0,22.47,22.54,22.47,22.54,179408.0
2021-11-23 14:50:00,22.54,22.54,22.47,22.51,104135.0,22.54,22.54,22.47,22.51,104135.0
2021-11-23 14:55:00,22.51,22.52,22.47,22.49,144241.0,22.51,22.52,22.47,22.49,144241.0
2021-11-23 15:00:00,22.49,22.5,22.41,22.43,189423.0,22.49,22.5,22.41,22.43,189423.0
2021-11-23 15:05:00,22.44,22.48,22.43,22.47,102792.0,22.44,22.48,22.43,22.47,102792.0
2021-11-23 15:10:00,22.47,22.47,22.41,22.46,162341.0,22.47,22.47,22.41,22.46,162341.0
2021-11-23 15:15:00,22.46,22.49,22.42,22.43,115582.0,22.46,22.49,22.42,22.43,115582.0
2021-11-23 15:20:00,22.43,22.45,22.4,22.42,141617.0,22.43,22.45,22.4,22.42,141617.0
2021-11-23 15:25:00,22.41,22.48,22.4,22.45,237608.0,22.41,22.48,22.4,22.45,237608.0
2021-11-23 15:30:00,22.45,22.53,22.44,22.44,264303.0,22.45,22.53,22.44,22.44,264303.0
2021-11-23 15:35:00,22.45,22.47,22.42,22.43,263214.0,22.45,22.47,22.42,22.43,263214.0
2021-11-23 15:40:00,22.43,22.47,22.43,22.45,352194.0,22.43,22.47,22.43,22.45,352194.0
2021-11-23 15:45:00,22.45,22.47,22.42,22.44,410279.0,22.45,22.47,22.42,22.44,410279.0
2021-11-23 15:50:00,22.44,22.54,22.43,22.53,427467.0,22.44,22.54,22.43,22.53,427467.0
2021-11-23 15:55:00,22.54,22.56,22.52,22.56,524801.0,22.54,22.56,22.52,22.56,524801.0
2021-11-24 09:30:00,22.38,22.54,22.24,22.27,679100.0,22.38,22.54,22.24,22.27,679100.0
2021-11-24 09:35:00,22.27,22.6,22.17,22.45,637484.0,22.27,22.6,22.17,22.45,637484.0
2021-11-24 09:40:00,22.47,22.57,22.31,22.41,350803.0,22.47,22.57,22.31,22.41,350803.0
2021-11-24 09:45:00,22.42,22.51,22.34,22.46,293371.0,22.42,22.51,22.34,22.46,293371.0
2021-11-24 09:50:00,22.45,22.51,22.35,22.5,246911.0,22.45,22.51,22.35,22.5,246911.0
2021-11-24 09:55:00,22.5,22.56,22.45,22.51,172791.0,22.5,22.56,22.45,22.51,172791.0
2021-11-24 10:00:00,22.51,22.61,22.48,22.51,274546.0,22.51,22.61,22.48,22.51,274546.0
2021-11-24 10:05:00,22.51,22.67,22.5,22.63,290042.0,22.51,22.67,22.5,22.63,290042.0
2021-11-24 10:10:00,22.63,22.73,22.61,22.73,182897.0,22.63,22.73,22.61,22.73,182897.0
2021-11-24 10:15:00,22.73,22.77,22.66,22.71,283282.0,22.73,22.77,22.66,22.71,283282.0
2021-11-24 10:20:00,22.71,22.8,22.68,22.73,198331.0,22.71,22.8,22.68,22.73,198331.0
2021-11-24 10:25:00,22.74,22.83,22.73,22.81,139124.0,22.74,22.83,22.73,22.81,139124.0
2021-11-24 10:30:00,22.81,22.89,22.8,22.89,177372.0,22.81,22.89,22.8,22.89,177372.0
2021-11-24 10:35:00,22.89,22.95,22.88,22.91,142617.0,22.89,22.95,22.88,22.91,142617.0
2021-11-24 10:40:00,22.91,22.92,22.83,22.84,219046.0,22.91,22.92,22.83,22.84,219046.0
2021-11-24 10:45:00,22.85,22.9,22.82,22.9,167259.0,22.85,22.9,22.82,22.9,167259.0
2021-11-24 10:50:00,22.9,22.95,22.84,22.85,196391.0,22.9,22.95,22.84,22.85,196391.0
2021-11-24 10:55:00,22.86,22.9,22.8,22.83,158027.0,22.86,22.9,22.8,22.83,158027.0
2021-11-24 11:00:00,22.82,22.89,22.74,22.78,174100.0,22.82,22.89,22.74,22.78,174100.0
2021-11-24 11:05:00,22.78,22.86,22.77,22.84,118892.0,22.78,22.86,22.77,22.84,118892.0
2021-11-24 11:10:00,22.84,22.87,22.75,22.76,197140.0,22.84,22.87,22.75,22.76,197140.0
2021-11-24 11:15:00,22.76,22.81,22.74,22.8,139966.0,22.76,22.81,22.74,22.8,139966.0
2021-11-24 11:20:00,22.81,22.83,22.74,22.77,86613.0,22.81,22.83,22.74,22.77,86613.0
2021-11-24 11:25:00,22.77,22.77,22.68,22.75,172597.0,22.77,22.77,22.68,22.75,172597.0
2021-11-24 11:30:00,22.75,22.76,22.64,22.67,122031.0,22.75,22.76,22.64,22.67,122031.0
2021-11-24 11:35:00,22.67,22.68,22.62,22.66,56551.0,22.67,22.68,22.62,22.66,56551.0
2021-11-24 11:40:00,22.66,22.7,22.64,22.7,80184.0,22.66,22.7,22.64,22.7,80184.0
2021-11-24 11:45:00,22.69,22.71,22.65,22.7,109568.0,22.69,22.71,22.65,22.7,109568.0
2021-11-24 11:50:00,22.7,22.71,22.62,22.63,89662.0,22.7,22.71,22.62,22.63,89662.0
2021-11-24 11:55:00,22.63,22.64,22.55,22.58,156226.0,22.63,22.64,22.55,22.58,156226.0
2021-11-24 12:00:00,22.58,22.63,22.53,22.54,235759.0,22.58,22.63,22.53,22.54,235759.0
2021-11-24 12:05:00,22.54,22.55,22.47,22.48,187627.0,22.54,22.55,22.47,22.48,187627.0
2021-11-24 12:10:00,22.48,22.52,22.45,22.49,258353.0,22.48,22.52,22.45,22.49,258353.0
2021-11-24 12:15:00,22.48,22.51,22.44,22.47,134844.0,22.48,22.51,22.44,22.47,134844.0
2021-11-24 12:20:00,22.48,22.48,22.38,22.39,227406.0,22.48,22.48,22.38,22.39,227406.0
2021-11-24 12:25:00,22.39,22.41,22.36,22.41,135336.0,22.39,22.41,22.36,22.41,135336.0
2021-11-24 12:30:00,22.41,22.45,22.38,22.41,148701.0,22.41,22.45,22.38,22.41,148701.0
2021-11-24 12:35:00,22.41,22.45,22.4,22.43,98345.0,22.41,22.45,22.4,22.43,98345.0
2021-11-24 12:40:00,22.44,22.45,22.4,22.41,111356.0,22.44,22.45,22.4,22.41,111356.0
2021-11-24 12:45:00,22.42,22.44,22.4,22.4,57797.0,22.42,22.44,22.4,22.4,57797.0
2021-11-24 12:50:00,22.41,22.47,22.35,22.47,228529.0,22.41,22.47,22.35,22.47,228529.0
2021-11-24 12:55:00,22.46,22.48,22.44,22.44,132024.0,22.46,22.48,22.44,22.44,132024.0
2021-11-24 13:00:00,22.45,22.55,22.44,22.54,245028.0,22.45,22.55,22.44,22.54,245028.0
2021-11-24 13:05:00,22.53,22.6,22.53,22.59,161221.0,22.53,22.6,22.53,22.59,161221.0
2021-11-24 13:10:00,22.59,22.63,22.57,22.59,209431.0,22.59,22.63,22.57,22.59,209431.0
2021-11-24 13:15:00,22.59,22.7,22.58,22.68,232467.0,22.59,22.7,22.58,22.68,232467.0
2021-11-24 13:20:00,22.69,22.75,22.68,22.74,158871.0,22.69,22.75,22.68,22.74,158871.0
2021-11-24 13:25:00,22.74,22.75,22.7,22.72,142496.0,22.74,22.75,22.7,22.72,142496.0
2021-11-24 13:30:00,22.72,22.76,22.66,22.66,205652.0,22.72,22.76,22.66,22.66,205652.0
2021-11-24 13:35:00,22.66,22.69,22.63,22.68,124302.0,22.66,22.69,22.63,22.68,124302.0
2021-11-24 13:40:00,22.68,22.71,22.66,22.69,105692.0,22.68,22.71,22.66,22.69,105692.0
2021-11-24 13:45:00,22.68,22.71,22.64,22.64,80217.0,22.68,22.71,22.64,22.64,80217.0
2021-11-24 13:50:00,22.64,22.66,22.61,22.61,48700.0,22.64,22.66,22.61,22.61,48700.0
2021-11-24 13:55:00,22.61,22.63,22.6,22.61,122319.0,22.61,22.63,22.6,22.61,122319.0
2021-11-24 14:00:00,22.61,22.63,22.58,22.59,166599.0,22.61,22.63,22.58,22.59,166599.0
2021-11-24 14:05:00,22.6,22.66,22.59,22.65,227781.0,22.6,22.66,22.59,22.65,227781.0
2021-11-24 14:10:00,22.66,22.7,22.62,22.69,519157.0,22.66,22.7,22.62,22.69,519157.0
2021-11-24 14:15:00,22.69,22.7,22.63,22.64,131284.0,22.69,22.7,22.63,22.64,131284.0
2021-11-24 14:20:00,22.64,22.67,22.63,22.67,116054.0,22.64,22.67,22.63,22.67,116054.0
2021-11-24 14:25:00,22.67,22.67,22.63,22.65,165495.0,22.67,22.67,22.63,22.65,165495.0
2021-11-24 14:30:00,22.65,22.69,22.65,22.66,224767.0,22.65,22.69,22.65,22.66,224767.0
2021-11-24 14:35:00,22.66,22.68,22.64,22.66,66689.0,22.66,22.68,22.64,22.66,66689.0
2021-11-24 14:40:00,22.66,22.72,22.65,22.71,71156.0,22.66,22.72,22.65,22.71,71156.0
2021-11-24 14:45:00,22.71,22.75,22.68,22.69,88643.0,22.71,22.75,22.68,22.69,88643.0
2021-11-24 14:50:00,22.69,22.69,22.66,22.66,137913.0,22.69,22.69,22.66,22.66,137913.0
2021-11-24 14:55:00,22.66,22.69,22.66,22.66,77575.0,22.66,22.69,22.66,22.66,77575.0
2021-11-24 15:00:00,22.66,22.7,22.63,22.7,161450.0,22.66,22.7,22.63,22.7,161450.0
2021-11-24 15:05:00,22.7,22.74,22.7,22.73,141972.0,22.7,22.74,22.7,22.73,141972.0
2021-11-24 15:10:00,22.73,22.75,22.7,22.7,130831.0,22.73,22.75,22.7,22.7,130831.0
2021-11-24 15:15:00,22.7,22.71,22.67,22.68,94230.0,22.7,22.71,22.67,22.68,94230.0
2021-11-24 15:20:00,22.68,22.74,22.63,22.64,234551.0,22.68,22.74,22.63,22.64,234551.0
2021-11-24 15:25:00,22.64,22.67,22.63,22.66,184190.0,22.64,22.67,22.63,22.66,184190.0
2021-11-24 15:30:00,22.67,22.69,22.62,22.62,225573.0,22.67,22.69,22.62,22.62,225573.0
2021-11-24 15:35:00,22.62,22.64,22.6,22.64,214743.0,22.62,22.64,22.6,22.64,214743.0
2021-11-24 15:40:00,22.63,22.64,22.59,22.62,185529.0,22.63,22.64,22.59,22.62,185529.0
2021-11-24 15:45:00,22.62,22.62,22.58,22.58,243503.0,22.62,22.62,22.58,22.58,243503.0
2021-11-24 15:50:00,22.59,22.64,22.58,22.59,277314.0,22.59,22.64,22.58,22.59,277314.0
2021-11-24 15:55:00,22.59,22.63,22.58,22.63,410164.0,22.59,22.63,22.58,22.63,410164.0
2021-11-26 09:30:00,20.53,20.82,20.45,20.53,2315424.0,20.53,20.82,20.45,20.53,2315424.0
2021-11-26 09:35:00,20.52,20.86,20.5,20.82,1845111.0,20.52,20.86,20.5,20.82,1845111.0
2021-11-26 09:40:00,20.81,20.81,20.55,20.56,1319725.0,20.81,20.81,20.55,20.56,1319725.0
2021-11-26 09:45:00,20.56,20.58,20.28,20.3,1399601.0,20.56,20.58,20.28,20.3,1399601.0
2021-11-26 09:50:00,20.31,20.46,20.25,20.41,858690.0,20.31,20.46,20.25,20.41,858690.0
2021-11-26 09:55:00,20.41,20.49,20.37,20.41,635981.0,20.41,20.49,20.37,20.41,635981.0
2021-11-26 10:00:00,20.41,20.53,20.36,20.36,556303.0,20.41,20.53,20.36,20.36,556303.0
2021-11-26 10:05:00,20.37,20.4,20.28,20.29,618548.0,20.37,20.4,20.28,20.29,618548.0
2021-11-26 10:10:00,20.28,20.35,20.25,20.26,523309.0,20.28,20.35,20.25,20.26,523309.0
2021-11-26 10:15:00,20.25,20.26,20.06,20.1,985152.0,20.25,20.26,20.06,20.1,985152.0
2021-11-26 10:20:00,20.1,20.11,20.0,20.04,1060571.0,20.1,20.11,20.0,20.04,1060571.0
2021-11-26 10:25:00,20.04,20.07,19.95,19.97,1051758.0,20.04,20.07,19.95,19.97,1051758.0
2021-11-26 10:30:00,19.96,19.98,19.87,19.96,967673.0,19.96,19.98,19.87,19.96,967673.0
2021-11-26 10:35:00,19.96,20.01,19.81,19.82,1009250.0,19.96,20.01,19.81,19.82,1009250.0
2021-11-26 10:40:00,19.82,19.84,19.7,19.73,1046277.0,19.82,19.84,19.7,19.73,1046277.0
2021-11-26 10:45:00,19.73,19.79,19.7,19.73,752690.0,19.73,19.79,19.7,19.73,752690.0
2021-11-26 10:50:00,19.72,19.77,19.62,19.66,673753.0,19.72,19.77,19.62,19.66,673753.0
2021-11-26 10:55:00,19.66,19.66,19.51,19.55,730830.0,19.66,19.66,19.51,19.55,730830.0
2021-11-26 11:00:00,19.55,19.55,19.44,19.49,954132.0,19.55,19.55,19.44,19.49,954132.0
2021-11-26 11:05:00,19.49,19.68,19.48,19.67,837351.0,19.49,19.68,19.48,19.67,837351.0
2021-11-26 11:10:00,19.67,19.67,19.4,19.41,1014147.0,19.67,19.67,19.4,19.41,1014147.0
2021-11-26 11:15:00,19.4,19.43,19.28,19.29,1046410.0,19.4,19.43,19.28,19.29,1046410.0
2021-11-26 11:20:00,19.3,19.31,19.25,19.3,534109.0,19.3,19.31,19.25,19.3,534109.0
2021-11-26 11:25:00,19.3,19.31,19.19,19.25,784283.0,19.3,19.31,19.19,19.25,784283.0
2021-11-26 11:30:00,19.25,19.25,19.08,19.11,672538.0,19.25,19.25,19.08,19.11,672538.0
2021-11-26 11:35:00,19.1,19.31,19.1,19.3,822441.0,19.1,19.31,19.1,19.3,822441.0
2021-11-26 11:40:00,19.3,19.3,19.15,19.27,595938.0,19.3,19.3,19.15,19.27,595938.0
2021-11-26 11:45:00,19.27,19.28,19.18,19.24,477378.0,19.27,19.28,19.18,19.24,477378.0
2021-11-26 11:50:00,19.23,19.28,19.2,19.24,534969.0,19.23,19.28,19.2,19.24,534969.0
2021-11-26 11:55:00,19.24,19.36,19.22,19.35,716599.0,19.24,19.36,19.22,19.35,716599.0
2021-11-26 12:00:00,19.35,19.53,19.33,19.51,775620.0,19.35,19.53,19.33,19.51,775620.0
2021-11-26 12:05:00,19.51,19.57,19.44,19.56,565074.0,19.51,19.57,19.44,19.56,565074.0
2021-11-26 12:10:00,19.56,19.63,19.54,19.6,612387.0,19.56,19.63,19.54,19.6,612387.0
2021-11-26 12:15:00,19.6,19.67,19.59,19.67,639727.0,19.6,19.67,19.59,19.67,639727.0
2021-11-26 12:20:00,19.67,19.78,19.64,19.78,514014.0,19.67,19.78,19.64,19.78,514014.0
2021-11-26 12:25:00,19.77,19.95,19.75,19.94,877732.0,19.77,19.95,19.75,19.94,877732.0
2021-11-26 12:30:00,19.94,19.94,19.78,19.89,603086.0,19.94,19.94,19.78,19.89,603086.0
2021-11-26 12:35:00,19.89,19.98,19.89,19.95,555792.0,19.89,19.98,19.89,19.95,555792.0
2021-11-26 12:40:00,19.95,20.01,19.89,20.01,742300.0,19.95,20.01,19.89,20.01,742300.0
2021-11-26 12:45:00,20.01,20.07,19.9,19.92,730763.0,20.01,20.07,19.9,19.92,730763.0
2021-11-26 12:50:00,19.92,20.0,19.88,19.98,776171.0,19.92,20.0,19.88,19.98,776171.0
2021-11-26 12:55:00,19.98,20.08,19.97,20.05,1044580.0,19.98,20.08,19.97,20.05,1044580.0
2021-11-29 09:30:00,21.1,21.39,20.86,20.86,1959118.0,21.1,21.39,20.86,20.86,1959118.0
2021-11-29 09:35:00,20.87,21.06,20.7,20.71,1133321.0,20.87,21.06,20.7,20.71,1133321.0
2021-11-29 09:40:00,20.71,20.72,20.42,20.43,778288.0,20.71,20.72,20.42,20.43,778288.0
2021-11-29 09:45:00,20.44,20.45,20.23,20.24,816239.0,20.44,20.45,20.23,20.24,816239.0
2021-11-29 09:50:00,20.23,20.37,20.18,20.3,762096.0,20.23,20.37,20.18,20.3,762096.0
2021-11-29 09:55:00,20.31,20.47,20.25,20.36,623610.0,20.31,20.47,20.25,20.36,623610.0
2021-11-29 10:00:00,20.37,20.51,20.26,20.27,677414.0,20.37,20.51,20.26,20.27,677414.0
2021-11-29 10:05:00,20.26,20.36,20.14,20.15,541661.0,20.26,20.36,20.14,20.15,541661.0
2021-11-29 10:10:00,20.14,20.28,20.11,20.14,650630.0,20.14,20.28,20.11,20.14,650630.0
2021-11-29 10:15:00,20.13,20.22,20.05,20.21,727073.0,20.13,20.22,20.05,20.21,727073.0
2021-11-29 10:20:00,20.2,20.3,20.05,20.09,595136.0,20.2,20.3,20.05,20.09,595136.0
2021-11-29 10:25:00,20.09,20.11,20.05,20.07,395941.0,20.09,20.11,20.05,20.07,395941.0
2021-11-29 10:30:00,20.06,20.07,19.91,19.94,718955.0,20.06,20.07,19.91,19.94,718955.0
2021-11-29 10:35:00,19.95,20.01,19.78,19.79,504947.0,19.95,20.01,19.78,19.79,504947.0
2021-11-29 10:40:00,19.79,19.82,19.7,19.79,507127.0,19.79,19.82,19.7,19.79,507127.0
2021-11-29 10:45:00,19.79,19.85,19.72,19.77,357697.0,19.79,19.85,19.72,19.77,357697.0
2021-11-29 10:50:00,19.76,19.87,19.74,19.86,259897.0,19.76,19.87,19.74,19.86,259897.0
2021-11-29 10:55:00,19.86,20.0,19.86,19.98,456867.0,19.86,20.0,19.86,19.98,456867.0
2021-11-29 11:00:00,19.98,20.08,19.94,20.04,323777.0,19.98,20.08,19.94,20.04,323777.0
2021-11-29 11:05:00,20.05,20.1,20.0,20.1,284095.0,20.05,20.1,20.0,20.1,284095.0
2021-11-29 11:10:00,20.1,20.17,20.06,20.07,418374.0,20.1,20.17,20.06,20.07,418374.0
2021-11-29 11:15:00,20.07,20.09,19.94,19.94,288669.0,20.07,20.09,19.94,19.94,288669.0
2021-11-29 11:20:00,19.95,19.99,19.84,19.88,377516.0,19.95,19.99,19.84,19.88,377516.0
2021-11-29 11:25:00,19.88,19.93,19.78,19.8,392691.0,19.88,19.93,19.78,19.8,392691.0
2021-11-29 11:30:00,19.81,19.81,19.73,19.73,201575.0,19.81,19.81,19.73,19.73,201575.0
2021-11-29 11:35:00,19.73,19.75,19.68,19.73,599543.0,19.73,19.75,19.68,19.73,599543.0
2021-11-29 11:40:00,19.73,19.79,19.68,19.72,327952.0,19.73,19.79,19.68,19.72,327952.0
2021-11-29 11:45:00,19.71,19.76,19.68,19.68,334214.0,19.71,19.76,19.68,19.68,334214.0
2021-11-29 11:50:00,19.69,19.69,19.61,19.61,250170.0,19.69,19.69,19.61,19.61,250170.0
2021-11-29 11:55:00,19.61,19.63,19.57,19.6,366607.0,19.61,19.63,19.57,19.6,366607.0
2021-11-29 12:00:00,19.61,19.74,19.6,19.72,419778.0,19.61,19.74,19.6,19.72,419778.0
2021-11-29 12:05:00,19.72,19.87,19.71,19.86,239683.0,19.72,19.87,19.71,19.86,239683.0
2021-11-29 12:10:00,19.86,19.98,19.85,19.94,349279.0,19.86,19.98,19.85,19.94,349279.0
2021-11-29 12:15:00,19.94,20.04,19.92,20.0,333994.0,19.94,20.04,19.92,20.0,333994.0
2021-11-29 12:20:00,20.0,20.19,19.99,20.18,403756.0,20.0,20.19,19.99,20.18,403756.0
2021-11-29 12:25:00,20.18,20.28,20.16,20.24,481405.0,20.18,20.28,20.16,20.24,481405.0
2021-11-29 12:30:00,20.23,20.27,20.2,20.26,299199.0,20.23,20.27,20.2,20.26,299199.0
2021-11-29 12:35:00,20.26,20.28,20.18,20.25,366390.0,20.26,20.28,20.18,20.25,366390.0
2021-11-29 12:40:00,20.26,20.36,20.24,20.36,460376.0,20.26,20.36,20.24,20.36,460376.0
2021-11-29 12:45:00,20.36,20.39,20.32,20.34,353493.0,20.36,20.39,20.32,20.34,353493.0
2021-11-29 12:50:00,20.34,20.34,20.27,20.29,291334.0,20.34,20.34,20.27,20.29,291334.0
2021-11-29 12:55:00,20.29,20.35,20.28,20.34,338628.0,20.29,20.35,20.28,20.34,338628.0
2021-11-29 13:00:00,20.32,20.35,20.31,20.32,174969.0,20.32,20.35,20.31,20.32,174969.0
2021-11-29 13:05:00,20.32,20.35,20.3,20.35,159209.0,20.32,20.35,20.3,20.35,159209.0
2021-11-29 13:10:00,20.35,20.38,20.27,20.31,294034.0,20.35,20.38,20.27,20.31,294034.0
2021-11-29 13:15:00,20.3,20.31,20.19,20.23,376632.0,20.3,20.31,20.19,20.23,376632.0
2021-11-29 13:20:00,20.23,20.27,20.22,20.23,208774.0,20.23,20.27,20.22,20.23,208774.0
2021-11-29 13:25:00,20.22,20.26,20.22,20.23,159002.0,20.22,20.26,20.22,20.23,159002.0
2021-11-29 13:30:00,20.23,20.28,20.17,20.27,306103.0,20.23,20.28,20.17,20.27,306103.0
2021-11-29 13:35:00,20.27,20.28,20.11,20.14,208720.0,20.27,20.28,20.11,20.14,208720.0
2021-11-29 13:40:00,20.14,20.16,20.02,20.02,172797.0,20.14,20.16,20.02,20.02,172797.0
2021-11-29 13:45:00,20.02,20.05,20.0,20.03,164803.0,20.02,20.05,20.0,20.03,164803.0
2021-11-29 13:50:00,20.03,20.11,20.02,20.1,198530.0,20.03,20.11,20.02,20.1,198530.0
2021-11-29 13:55:00,20.11,20.16,20.1,20.11,313087.0,20.11,20.16,20.1,20.11,313087.0
2021-11-29 14:00:00,20.11,20.2,20.1,20.19,191056.0,20.11,20.2,20.1,20.19,191056.0
2021-11-29 14:05:00,20.19,20.25,20.18,20.23,206268.0,20.19,20.25,20.18,20.23,206268.0
2021-11-29 14:10:00,20.24,20.28,20.21,20.23,241981.0,20.24,20.28,20.21,20.23,241981.0
2021-11-29 14:15:00,20.23,20.28,20.23,20.26,169835.0,20.23,20.28,20.23,20.26,169835.0
2021-11-29 14:20:00,20.26,20.27,20.24,20.26,127244.0,20.26,20.27,20.24,20.26,127244.0
2021-11-29 14:25:00,20.26,20.34,20.26,20.28,194505.0,20.26,20.34,20.26,20.28,194505.0
2021-11-29 14:30:00,20.28,20.3,20.16,20.16,177596.0,20.28,20.3,20.16,20.16,177596.0
2021-11-29 14:35:00,20.17,20.2,20.13,20.16,178493.0,20.17,20.2,20.13,20.16,178493.0
2021-11-29 14:40:00,20.16,20.29,20.16,20.29,159153.0,20.16,20.29,20.16,20.29,159153.0
2021-11-29 14:45:00,20.28,20.3,20.23,20.25,97412.0,20.28,20.3,20.23,20.25,97412.0
2021-11-29 14:50:00,20.25,20.26,20.21,20.21,108346.0,20.25,20.26,20.21,20.21,108346.0
2021-11-29 14:55:00,20.21,20.22,20.16,20.17,183938.0,20.21,20.22,20.16,20.17,183938.0
2021-11-29 15:00:00,20.17,20.22,20.15,20.15,136022.0,20.17,20.22,20.15,20.15,136022.0
2021-11-29 15:05:00,20.16,20.21,20.11,20.18,173214.0,20.16,20.21,20.11,20.18,173214.0
2021-11-29 15:10:00,20.17,20.21,20.15,20.19,116807.0,20.17,20.21,20.15,20.19,116807.0
2021-11-29 15:15:00,20.19,20.26,20.18,20.19,152127.0,20.19,20.26,20.18,20.19,152127.0
2021-11-29 15:20:00,20.18,20.19,20.09,20.11,582909.0,20.18,20.19,20.09,20.11,582909.0
2021-11-29 15:25:00,20.12,20.14,20.08,20.09,372776.0,20.12,20.14,20.08,20.09,372776.0
2021-11-29 15:30:00,20.1,20.25,20.09,20.25,286935.0,20.1,20.25,20.09,20.25,286935.0
2021-11-29 15:35:00,20.25,20.27,20.15,20.18,425071.0,20.25,20.27,20.15,20.18,425071.0
2021-11-29 15:40:00,20.19,20.2,20.13,20.16,214488.0,20.19,20.2,20.13,20.16,214488.0
2021-11-29 15:45:00,20.16,20.23,20.15,20.23,361431.0,20.16,20.23,20.15,20.23,361431.0
2021-11-29 15:50:00,20.23,20.25,20.17,20.17,472227.0,20.23,20.25,20.17,20.17,472227.0
2021-11-29 15:55:00,20.18,20.25,20.17,20.22,782825.0,20.18,20.25,20.17,20.22,782825.0
2021-11-30 09:30:00,19.77,19.96,19.66,19.73,1242638.0,19.77,19.96,19.66,19.73,1242638.0
2021-11-30 09:35:00,19.73,20.06,19.7,19.8,643396.0,19.73,20.06,19.7,19.8,643396.0
2021-11-30 09:40:00,19.81,19.99,19.76,19.93,508973.0,19.81,19.99,19.76,19.93,508973.0
2021-11-30 09:45:00,19.93,19.97,19.6,19.61,590019.0,19.93,19.97,19.6,19.61,590019.0
2021-11-30 09:50:00,19.61,19.67,19.52,19.58,555462.0,19.61,19.67,19.52,19.58,555462.0
2021-11-30 09:55:00,19.58,19.65,19.46,19.47,675564.0,19.58,19.65,19.46,19.47,675564.0
2021-11-30 10:00:00,19.46,19.57,19.43,19.52,341661.0,19.46,19.57,19.43,19.52,341661.0
2021-11-30 10:05:00,19.53,19.62,19.43,19.51,597326.0,19.53,19.62,19.43,19.51,597326.0
2021-11-30 10:10:00,19.5,19.54,19.35,19.35,428225.0,19.5,19.54,19.35,19.35,428225.0
2021-11-30 10:15:00,19.36,19.5,19.35,19.44,385794.0,19.36,19.5,19.35,19.44,385794.0
2021-11-30 10:20:00,19.43,19.61,19.41,19.58,545000.0,19.43,19.61,19.41,19.58,545000.0
2021-11-30 10:25:00,19.58,19.66,19.51,19.65,402556.0,19.58,19.66,19.51,19.65,402556.0
2021-11-30 10:30:00,19.66,19.85,19.64,19.67,653978.0,19.66,19.85,19.64,19.67,653978.0
2021-11-30 10:35:00,19.67,19.76,19.63,19.64,510897.0,19.67,19.76,19.63,19.64,510897.0
2021-11-30 10:40:00,19.64,19.68,19.47,19.51,343382.0,19.64,19.68,19.47,19.51,343382.0
2021-11-30 10:45:00,19.51,19.65,19.4,19.43,835645.0,19.51,19.65,19.4,19.43,835645.0
2021-11-30 10:50:00,19.43,19.52,19.4,19.48,427732.0,19.43,19.52,19.4,19.48,427732.0
2021-11-30 10:55:00,19.49,19.49,19.38,19.39,400647.0,19.49,19.49,19.38,19.39,400647.0
2021-11-30 11:00:00,19.39,19.56,19.35,19.53,589735.0,19.39,19.56,19.35,19.53,589735.0
2021-11-30 11:05:00,19.51,19.51,19.32,19.41,382726.0,19.51,19.51,19.32,19.41,382726.0
2021-11-30 11:10:00,19.41,19.49,19.36,19.45,277048.0,19.41,19.49,19.36,19.45,277048.0
2021-11-30 11:15:00,19.44,19.52,19.36,19.45,322635.0,19.44,19.52,19.36,19.45,322635.0
2021-11-30 11:20:00,19.45,19.49,19.39,19.46,338532.0,19.45,19.49,19.39,19.46,338532.0
2021-11-30 11:25:00,19.46,19.54,19.42,19.5,421002.0,19.46,19.54,19.42,19.5,421002.0
2021-11-30 11:30:00,19.49,19.54,19.34,19.36,357458.0,19.49,19.54,19.34,19.36,357458.0
2021-11-30 11:35:00,19.35,19.39,19.28,19.33,289554.0,19.35,19.39,19.28,19.33,289554.0
2021-11-30 11:40:00,19.32,19.35,19.21,19.24,491957.0,19.32,19.35,19.21,19.24,491957.0
2021-11-30 11:45:00,19.23,19.27,19.13,19.13,397562.0,19.23,19.27,19.13,19.13,397562.0
2021-11-30 11:50:00,19.13,19.19,19.08,19.09,443660.0,19.13,19.19,19.08,19.09,443660.0
2021-11-30 11:55:00,19.09,19.14,19.07,19.13,520464.0,19.09,19.14,19.07,19.13,520464.0
2021-11-30 12:00:00,19.12,19.13,18.98,18.99,760816.0,19.12,19.13,18.98,18.99,760816.0
2021-11-30 12:05:00,18.98,19.03,18.88,18.92,459026.0,18.98,19.03,18.88,18.92,459026.0
2021-11-30 12:10:00,18.93,19.01,18.9,18.95,424181.0,18.93,19.01,18.9,18.95,424181.0
2021-11-30 12:15:00,18.94,19.05,18.91,19.05,367489.0,18.94,19.05,18.91,19.05,367489.0
2021-11-30 12:20:00,19.05,19.12,18.99,19.11,352766.0,19.05,19.12,18.99,19.11,352766.0
2021-11-30 12:25:00,19.12,19.19,19.1,19.18,408357.0,19.12,19.19,19.1,19.18,408357.0
2021-11-30 12:30:00,19.17,19.25,19.16,19.23,383458.0,19.17,19.25,19.16,19.23,383458.0
2021-11-30 12:35:00,19.23,19.24,19.03,19.05,356076.0,19.23,19.24,19.03,19.05,356076.0
2021-11-30 12:40:00,19.05,19.17,19.0,19.16,299035.0,19.05,19.17,19.0,19.16,299035.0
2021-11-30 12:45:00,19.15,19.17,19.03,19.05,207144.0,19.15,19.17,19.03,19.05,207144.0
2021-11-30 12:50:00,19.06,19.18,19.05,19.09,415438.0,19.06,19.18,19.05,19.09,415438.0
2021-11-30 12:55:00,19.09,19.11,19.01,19.04,215056.0,19.09,19.11,19.01,19.04,215056.0
2021-11-30 13:00:00,19.04,19.07,18.84,18.87,552997.0,19.04,19.07,18.84,18.87,552997.0
2021-11-30 13:05:00,18.87,18.93,18.85,18.92,470475.0,18.87,18.93,18.85,18.92,470475.0
2021-11-30 13:10:00,18.92,18.95,18.88,18.94,369012.0,18.92,18.95,18.88,18.94,369012.0
2021-11-30 13:15:00,18.93,19.01,18.87,18.89,528457.0,18.93,19.01,18.87,18.89,528457.0
2021-11-30 13:20:00,18.89,19.07,18.86,19.05,460321.0,18.89,19.07,18.86,19.05,460321.0
2021-11-30 13:25:00,19.04,19.04,18.97,18.98,330502.0,19.04,19.04,18.97,18.98,330502.0
2021-11-30 13:30:00,18.97,19.08,18.96,19.04,284804.0,18.97,19.08,18.96,19.04,284804.0
2021-11-30 13:35:00,19.04,19.12,19.03,19.09,367164.0,19.04,19.12,19.03,19.09,367164.0
2021-11-30 13:40:00,19.08,19.12,19.05,19.11,252328.0,19.08,19.12,19.05,19.11,252328.0
2021-11-30 13:45:00,19.11,19.12,19.03,19.04,226317.0,19.11,19.12,19.03,19.04,226317.0
2021-11-30 13:50:00,19.04,19.09,19.02,19.07,203275.0,19.04,19.09,19.02,19.07,203275.0
2021-11-30 13:55:00,19.07,19.1,19.05,19.09,153857.0,19.07,19.1,19.05,19.09,153857.0
2021-11-30 14:00:00,19.1,19.17,19.09,19.16,279829.0,19.1,19.17,19.09,19.16,279829.0
2021-11-30 14:05:00,19.15,19.24,19.12,19.23,205727.0,19.15,19.24,19.12,19.23,205727.0
2021-11-30 14:10:00,19.23,19.28,19.22,19.27,212480.0,19.23,19.28,19.22,19.27,212480.0
2021-11-30 14:15:00,19.26,19.28,19.15,19.16,225299.0,19.26,19.28,19.15,19.16,225299.0
2021-11-30 14:20:00,19.16,19.17,19.1,19.11,164927.0,19.16,19.17,19.1,19.11,164927.0
2021-11-30 14:25:00,19.11,19.14,19.03,19.05,225979.0,19.11,19.14,19.03,19.05,225979.0
2021-11-30 14:30:00,19.06,19.14,19.05,19.07,280093.0,19.06,19.14,19.05,19.07,280093.0
2021-11-30 14:35:00,19.07,19.18,19.07,19.17,204617.0,19.07,19.18,19.07,19.17,204617.0
2021-11-30 14:40:00,19.17,19.22,19.12,19.13,267355.0,19.17,19.22,19.12,19.13,267355.0
2021-11-30 14:45:00,19.13,19.15,19.11,19.12,146966.0,19.13,19.15,19.11,19.12,146966.0
2021-11-30 14:50:00,19.12,19.27,19.11,19.25,252998.0,19.12,19.27,19.11,19.25,252998.0
2021-11-30 14:55:00,19.25,19.28,19.22,19.28,170309.0,19.25,19.28,19.22,19.28,170309.0
2021-11-30 15:00:00,19.29,19.37,19.25,19.35,287323.0,19.29,19.37,19.25,19.35,287323.0
2021-11-30 15:05:00,19.35,19.4,19.31,19.32,287879.0,19.35,19.4,19.31,19.32,287879.0
2021-11-30 15:10:00,19.31,19.36,19.27,19.28,202921.0,19.31,19.36,19.27,19.28,202921.0
2021-11-30 15:15:00,19.28,19.42,19.28,19.41,261136.0,19.28,19.42,19.28,19.41,261136.0
2021-11-30 15:20:00,19.41,19.46,19.37,19.44,250407.0,19.41,19.46,19.37,19.44,250407.0
2021-11-30 15:25:00,19.44,19.44,19.31,19.32,292640.0,19.44,19.44,19.31,19.32,292640.0
2021-11-30 15:30:00,19.32,19.52,19.31,19.51,445112.0,19.32,19.52,19.31,19.51,445112.0
2021-11-30 15:35:00,19.51,19.61,19.49,19.53,522311.0,19.51,19.61,19.49,19.53,522311.0
2021-11-30 15:40:00,19.53,19.57,19.5,19.57,359360.0,19.53,19.57,19.5,19.57,359360.0
2021-11-30 15:45:00,19.57,19.6,19.48,19.55,508654.0,19.57,19.6,19.48,19.55,508654.0
2021-11-30 15:50:00,19.55,19.61,19.45,19.48,724650.0,19.55,19.61,19.45,19.48,724650.0
2021-11-30 15:55:00,19.48,19.53,19.47,19.49,915954.0,19.48,19.53,19.47,19.49,915954.0
2021-12-01 09:30:00,20.0,20.29,19.95,20.05,1170023.0,20.0,20.29,19.95,20.05,1170023.0
2021-12-01 09:35:00,20.06,20.23,19.85,19.91,824992.0,20.06,20.23,19.85,19.91,824992.0
2021-12-01 09:40:00,19.91,20.03,19.79,19.83,474915.0,19.91,20.03,19.79,19.83,474915.0
2021-12-01 09:45:00,19.83,20.01,19.72,19.97,566116.0,19.83,20.01,19.72,19.97,566116.0
2021-12-01 09:50:00,19.97,20.06,19.93,19.97,312202.0,19.97,20.06,19.93,19.97,312202.0
2021-12-01 09:55:00,19.97,20.22,19.96,20.2,367160.0,19.97,20.22,19.96,20.2,367160.0
2021-12-01 10:00:00,20.19,20.27,20.14,20.23,393444.0,20.19,20.27,20.14,20.23,393444.0
2021-12-01 10:05:00,20.24,20.29,20.19,20.23,273111.0,20.24,20.29,20.19,20.23,273111.0
2021-12-01 10:10:00,20.23,20.39,20.23,20.38,428311.0,20.23,20.39,20.23,20.38,428311.0
2021-12-01 10:15:00,20.37,20.41,20.23,20.26,441551.0,20.37,20.41,20.23,20.26,441551.0
2021-12-01 10:20:00,20.26,20.27,20.1,20.13,314407.0,20.26,20.27,20.1,20.13,314407.0
2021-12-01 10:25:00,20.12,20.2,20.09,20.13,248988.0,20.12,20.2,20.09,20.13,248988.0
2021-12-01 10:30:00,20.13,20.26,20.07,20.1,301043.0,20.13,20.26,20.07,20.1,301043.0
2021-12-01 10:35:00,20.09,20.1,19.92,19.93,440314.0,20.09,20.1,19.92,19.93,440314.0
2021-12-01 10:40:00,19.93,20.01,19.92,20.01,204230.0,19.93,20.01,19.92,20.01,204230.0
2021-12-01 10:45:00,20.01,20.07,19.9,20.06,317451.0,20.01,20.07,19.9,20.06,317451.0
2021-12-01 10:50:00,20.06,20.11,20.05,20.05,130852.0,20.06,20.11,20.05,20.05,130852.0
2021-12-01 10:55:00,20.05,20.14,20.0,20.09,138238.0,20.05,20.14,20.0,20.09,138238.0
2021-12-01 11:00:00,20.1,20.11,20.0,20.01,159642.0,20.1,20.11,20.0,20.01,159642.0
2021-12-01 11:05:00,20.01,20.04,19.96,20.01,141201.0,20.01,20.04,19.96,20.01,141201.0
2021-12-01 11:10:00,20.01,20.03,19.93,19.96,152761.0,20.01,20.03,19.93,19.96,152761.0
2021-12-01 11:15:00,19.97,19.97,19.88,19.92,237115.0,19.97,19.97,19.88,19.92,237115.0
2021-12-01 11:20:00,19.92,19.93,19.88,19.93,133374.0,19.92,19.93,19.88,19.93,133374.0
2021-12-01 11:25:00,19.92,19.94,19.87,19.92,145859.0,19.92,19.94,19.87,19.92,145859.0
2021-12-01 11:30:00,19.93,19.94,19.73,19.75,324669.0,19.93,19.94,19.73,19.75,324669.0
2021-12-01 11:35:00,19.74,19.76,19.59,19.61,347536.0,19.74,19.76,19.59,19.61,347536.0
2021-12-01 11:40:00,19.61,19.61,19.38,19.43,654563.0,19.61,19.61,19.38,19.43,654563.0
2021-12-01 11:45:00,19.43,19.43,19.25,19.28,579004.0,19.43,19.43,19.25,19.28,579004.0
2021-12-01 11:50:00,19.28,19.35,19.23,19.25,420186.0,19.28,19.35,19.23,19.25,420186.0
2021-12-01 11:55:00,19.26,19.3,19.18,19.25,314236.0,19.26,19.3,19.18,19.25,314236.0
2021-12-01 12:00:00,19.24,19.34,19.13,19.3,401470.0,19.24,19.34,19.13,19.3,401470.0
2021-12-01 12:05:00,19.3,19.32,19.17,19.3,277979.0,19.3,19.32,19.17,19.3,277979.0
2021-12-01 12:10:00,19.31,19.44,19.27,19.42,326311.0,19.31,19.44,19.27,19.42,326311.0
2021-12-01 12:15:00,19.42,19.47,19.4,19.45,275258.0,19.42,19.47,19.4,19.45,275258.0
2021-12-01 12:20:00,19.46,19.49,19.31,19.31,292903.0,19.46,19.49,19.31,19.31,292903.0
2021-12-01 12:25:00,19.32,19.36,19.27,19.29,265159.0,19.32,19.36,19.27,19.29,265159.0
2021-12-01 12:30:00,19.29,19.37,19.28,19.35,179147.0,19.29,19.37,19.28,19.35,179147.0
2021-12-01 12:35:00,19.34,19.34,19.21,19.29,246248.0,19.34,19.34,19.21,19.29,246248.0
2021-12-01 12:40:00,19.28,19.3,19.22,19.29,176357.0,19.28,19.3,19.22,19.29,176357.0
2021-12-01 12:45:00,19.28,19.3,19.13,19.14,232801.0,19.28,19.3,19.13,19.14,232801.0
2021-12-01 12:50:00,19.14,19.14,18.93,18.95,925452.0,19.14,19.14,18.93,18.95,925452.0
2021-12-01 12:55:00,18.95,18.97,18.84,18.86,1215050.0,18.95,18.97,18.84,18.86,1215050.0
2021-12-01 13:00:00,18.86,18.91,18.75,18.79,670549.0,18.86,18.91,18.75,18.79,670549.0
2021-12-01 13:05:00,18.79,18.84,18.68,18.75,742070.0,18.79,18.84,18.68,18.75,742070.0
2021-12-01 13:10:00,18.75,18.76,18.66,18.74,381512.0,18.75,18.76,18.66,18.74,381512.0
2021-12-01 13:15:00,18.73,18.8,18.7,18.73,299323.0,18.73,18.8,18.7,18.73,299323.0
2021-12-01 13:20:00,18.73,18.77,18.64,18.74,593773.0,18.73,18.77,18.64,18.74,593773.0
2021-12-01 13:25:00,18.75,18.78,18.63,18.65,825860.0,18.75,18.78,18.63,18.65,825860.0
2021-12-01 13:30:00,18.65,18.82,18.64,18.65,1006137.0,18.65,18.82,18.64,18.65,1006137.0
2021-12-01 13:35:00,18.65,18.74,18.61,18.69,341080.0,18.65,18.74,18.61,18.69,341080.0
2021-12-01 13:40:00,18.69,18.7,18.44,18.49,1021048.0,18.69,18.7,18.44,18.49,1021048.0
2021-12-01 13:45:00,18.48,18.51,18.35,18.41,615312.0,18.48,18.51,18.35,18.41,615312.0
2021-12-01 13:50:00,18.41,18.57,18.34,18.42,1278931.0,18.41,18.57,18.34,18.42,1278931.0
2021-12-01 13:55:00,18.41,18.56,18.39,18.52,368150.0,18.41,18.56,18.39,18.52,368150.0
2021-12-01 14:00:00,18.52,18.71,18.49,18.57,464623.0,18.52,18.71,18.49,18.57,464623.0
2021-12-01 14:05:00,18.57,18.65,18.51,18.52,231138.0,18.57,18.65,18.51,18.52,231138.0
2021-12-01 14:10:00,18.52,18.54,18.36,18.38,632263.0,18.52,18.54,18.36,18.38,632263.0
2021-12-01 14:15:00,18.39,18.44,18.26,18.3,660808.0,18.39,18.44,18.26,18.3,660808.0
2021-12-01 14:20:00,18.31,18.47,18.28,18.45,341249.0,18.31,18.47,18.28,18.45,341249.0
2021-12-01 14:25:00,18.45,18.51,18.36,18.41,335947.0,18.45,18.51,18.36,18.41,335947.0
2021-12-01 14:30:00,18.4,18.51,18.37,18.39,440054.0,18.4,18.51,18.37,18.39,440054.0
2021-12-01 14:35:00,18.39,18.39,18.25,18.28,783273.0,18.39,18.39,18.25,18.28,783273.0
2021-12-01 14:40:00,18.29,18.29,18.18,18.18,375268.0,18.29,18.29,18.18,18.18,375268.0
2021-12-01 14:45:00,18.18,18.35,18.17,18.32,571062.0,18.18,18.35,18.17,18.32,571062.0
2021-12-01 14:50:00,18.32,18.38,18.22,18.23,452665.0,18.32,18.38,18.22,18.23,452665.0
2021-12-01 14:55:00,18.24,18.32,18.23,18.25,401533.0,18.24,18.32,18.23,18.25,401533.0
2021-12-01 15:00:00,18.26,18.32,18.1,18.11,739095.0,18.26,18.32,18.1,18.11,739095.0
2021-12-01 15:05:00,18.1,18.19,18.07,18.07,411636.0,18.1,18.19,18.07,18.07,411636.0
2021-12-01 15:10:00,18.08,18.17,18.06,18.08,943114.0,18.08,18.17,18.06,18.08,943114.0
2021-12-01 15:15:00,18.09,18.1,17.96,17.96,735479.0,18.09,18.1,17.96,17.96,735479.0
2021-12-01 15:20:00,17.97,17.99,17.82,17.84,696686.0,17.97,17.99,17.82,17.84,696686.0
2021-12-01 15:25:00,17.84,17.89,17.8,17.83,826041.0,17.84,17.89,17.8,17.83,826041.0
2021-12-01 15:30:00,17.82,17.98,17.8,17.97,1142866.0,17.82,17.98,17.8,17.97,1142866.0
2021-12-01 15:35:00,17.96,18.07,17.9,18.05,688211.0,17.96,18.07,17.9,18.05,688211.0
2021-12-01 15:40:00,18.05,18.14,18.02,18.13,589365.0,18.05,18.14,18.02,18.13,589365.0
2021-12-01 15:45:00,18.12,18.17,17.94,17.96,1182091.0,18.12,18.17,17.94,17.96,1182091.0
2021-12-01 15:50:00,17.96,18.01,17.88,17.88,976212.0,17.96,18.01,17.88,17.88,976212.0
2021-12-01 15:55:00,17.89,17.9,17.78,17.79,1468312.0,17.89,17.9,17.78,17.79,1468312.0
2021-12-02 09:30:00,18.09,18.19,17.8,18.02,1718735.0,18.09,18.19,17.8,18.02,1718735.0
2021-12-02 09:35:00,18.02,18.42,17.92,18.42,791306.0,18.02,18.42,17.92,18.42,791306.0
2021-12-02 09:40:00,18.41,18.63,18.35,18.55,854238.0,18.41,18.63,18.35,18.55,854238.0
2021-12-02 09:45:00,18.55,18.68,18.43,18.59,890622.0,18.55,18.68,18.43,18.59,890622.0
2021-12-02 09:50:00,18.59,18.76,18.55,18.62,829514.0,18.59,18.76,18.55,18.62,829514.0
2021-12-02 09:55:00,18.61,18.66,18.45,18.64,504280.0,18.61,18.66,18.45,18.64,504280.0
2021-12-02 10:00:00,18.64,18.72,18.44,18.59,925369.0,18.64,18.72,18.44,18.59,925369.0
2021-12-02 10:05:00,18.59,18.63,18.52,18.54,399474.0,18.59,18.63,18.52,18.54,399474.0
2021-12-02 10:10:00,18.53,18.58,18.44,18.52,670695.0,18.53,18.58,18.44,18.52,670695.0
2021-12-02 10:15:00,18.52,18.53,18.22,18.22,824526.0,18.52,18.53,18.22,18.22,824526.0
2021-12-02 10:20:00,18.21,18.42,18.2,18.39,490536.0,18.21,18.42,18.2,18.39,490536.0
2021-12-02 10:25:00,18.4,18.55,18.29,18.43,471689.0,18.4,18.55,18.29,18.43,471689.0
2021-12-02 10:30:00,18.44,18.48,18.22,18.25,574722.0,18.44,18.48,18.22,18.25,574722.0
2021-12-02 10:35:00,18.23,18.3,17.98,18.07,974667.0,18.23,18.3,17.98,18.07,974667.0
2021-12-02 10:40:00,18.07,18.16,17.95,17.95,559687.0,18.07,18.16,17.95,17.95,559687.0
2021-12-02 10:45:00,17.95,18.05,17.87,18.0,691140.0,17.95,18.05,17.87,18.0,691140.0
2021-12-02 10:50:00,18.0,18.04,17.91,17.96,575402.0,18.0,18.04,17.91,17.96,575402.0
2021-12-02 10:55:00,17.95,18.26,17.93,18.26,574469.0,17.95,18.26,17.93,18.26,574469.0
2021-12-02 11:00:00,18.26,18.29,18.06,18.1,482175.0,18.26,18.29,18.06,18.1,482175.0
2021-12-02 11:05:00,18.1,18.3,18.04,18.26,412036.0,18.1,18.3,18.04,18.26,412036.0
2021-12-02 11:10:00,18.25,18.31,18.18,18.23,309211.0,18.25,18.31,18.18,18.23,309211.0
2021-12-02 11:15:00,18.24,18.43,18.22,18.39,552643.0,18.24,18.43,18.22,18.39,552643.0
2021-12-02 11:20:00,18.4,18.51,18.38,18.51,343656.0,18.4,18.51,18.38,18.51,343656.0
2021-12-02 11:25:00,18.51,18.59,18.48,18.51,527027.0,18.51,18.59,18.48,18.51,527027.0
2021-12-02 11:30:00,18.52,18.6,18.38,18.51,571282.0,18.52,18.6,18.38,18.51,571282.0
2021-12-02 11:35:00,18.52,18.68,18.48,18.63,378963.0,18.52,18.68,18.48,18.63,378963.0
2021-12-02 11:40:00,18.61,18.69,18.59,18.64,254339.0,18.61,18.69,18.59,18.64,254339.0
2021-12-02 11:45:00,18.64,18.79,18.57,18.76,339187.0,18.64,18.79,18.57,18.76,339187.0
2021-12-02 11:50:00,18.75,18.8,18.7,18.79,490260.0,18.75,18.8,18.7,18.79,490260.0
2021-12-02 11:55:00,18.78,18.79,18.64,18.69,370730.0,18.78,18.79,18.64,18.69,370730.0
2021-12-02 12:00:00,18.69,18.71,18.55,18.62,461290.0,18.69,18.71,18.55,18.62,461290.0
2021-12-02 12:05:00,18.62,18.69,18.59,18.67,268034.0,18.62,18.69,18.59,18.67,268034.0
2021-12-02 12:10:00,18.68,18.8,18.67,18.75,311573.0,18.68,18.8,18.67,18.75,311573.0
2021-12-02 12:15:00,18.75,18.77,18.66,18.74,248532.0,18.75,18.77,18.66,18.74,248532.0
2021-12-02 12:20:00,18.74,18.93,18.74,18.92,502776.0,18.74,18.93,18.74,18.92,502776.0
2021-12-02 12:25:00,18.93,18.93,18.8,18.85,383867.0,18.93,18.93,18.8,18.85,383867.0
2021-12-02 12:30:00,18.85,18.88,18.81,18.84,281258.0,18.85,18.88,18.81,18.84,281258.0
2021-12-02 12:35:00,18.83,18.87,18.73,18.74,320716.0,18.83,18.87,18.73,18.74,320716.0
2021-12-02 12:40:00,18.74,18.81,18.73,18.76,261016.0,18.74,18.81,18.73,18.76,261016.0
2021-12-02 12:45:00,18.76,18.89,18.75,18.87,370944.0,18.76,18.89,18.75,18.87,370944.0
2021-12-02 12:50:00,18.87,18.89,18.75,18.81,283329.0,18.87,18.89,18.75,18.81,283329.0
2021-12-02 12:55:00,18.82,18.91,18.77,18.83,276304.0,18.82,18.91,18.77,18.83,276304.0
2021-12-02 13:00:00,18.83,18.84,18.74,18.77,266717.0,18.83,18.84,18.74,18.77,266717.0
2021-12-02 13:05:00,18.77,18.8,18.71,18.75,214067.0,18.77,18.8,18.71,18.75,214067.0
2021-12-02 13:10:00,18.75,18.77,18.68,18.72,307466.0,18.75,18.77,18.68,18.72,307466.0
2021-12-02 13:15:00,18.72,18.79,18.71,18.71,174888.0,18.72,18.79,18.71,18.71,174888.0
2021-12-02 13:20:00,18.71,18.76,18.63,18.64,244864.0,18.71,18.76,18.63,18.64,244864.0
2021-12-02 13:25:00,18.65,18.72,18.59,18.61,420126.0,18.65,18.72,18.59,18.61,420126.0
2021-12-02 13:30:00,18.62,18.7,18.57,18.69,249172.0,18.62,18.7,18.57,18.69,249172.0
2021-12-02 13:35:00,18.69,18.7,18.61,18.69,261490.0,18.69,18.7,18.61,18.69,261490.0
2021-12-02 13:40:00,18.68,18.72,18.67,18.7,266093.0,18.68,18.72,18.67,18.7,266093.0
2021-12-02 13:45:00,18.71,18.72,18.6,18.71,224627.0,18.71,18.72,18.6,18.71,224627.0
2021-12-02 13:50:00,18.71,18.9,18.63,18.86,312011.0,18.71,18.9,18.63,18.86,312011.0
2021-12-02 13:55:00,18.87,18.94,18.84,18.94,263857.0,18.87,18.94,18.84,18.94,263857.0
2021-12-02 14:00:00,18.94,19.04,18.93,19.04,411209.0,18.94,19.04,18.93,19.04,411209.0
2021-12-02 14:05:00,19.04,19.1,18.93,18.97,379294.0,19.04,19.1,18.93,18.97,379294.0
2021-12-02 14:10:00,18.96,18.99,18.88,18.97,298202.0,18.96,18.99,18.88,18.97,298202.0
2021-12-02 14:15:00,18.98,19.07,18.95,19.01,221081.0,18.98,19.07,18.95,19.01,221081.0
2021-12-02 14:20:00,19.01,19.03,18.93,18.96,215590.0,19.01,19.03,18.93,18.96,215590.0
2021-12-02 14:25:00,18.96,19.04,18.9,19.01,369739.0,18.96,19.04,18.9,19.01,369739.0
2021-12-02 14:30:00,19.01,19.04,18.99,19.01,206720.0,19.01,19.04,18.99,19.01,206720.0
2021-12-02 14:35:00,19.01,19.05,18.96,18.99,238173.0,19.01,19.05,18.96,18.99,238173.0
2021-12-02 14:40:00,19.0,19.01,18.92,18.96,247947.0,19.0,19.01,18.92,18.96,247947.0
2021-12-02 14:45:00,18.96,18.99,18.8,18.8,509948.0,18.96,18.99,18.8,18.8,509948.0
2021-12-02 14:50:00,18.81,18.83,18.73,18.75,309798.0,18.81,18.83,18.73,18.75,309798.0
2021-12-02 14:55:00,18.75,18.82,18.73,18.78,255468.0,18.75,18.82,18.73,18.78,255468.0
2021-12-02 15:00:00,18.78,18.93,18.78,18.91,259479.0,18.78,18.93,18.78,18.91,259479.0
2021-12-02 15:05:00,18.91,18.97,18.89,18.95,187719.0,18.91,18.97,18.89,18.95,187719.0
2021-12-02 15:10:00,18.96,18.96,18.84,18.85,230466.0,18.96,18.96,18.84,18.85,230466.0
2021-12-02 15:15:00,18.85,18.88,18.82,18.85,189623.0,18.85,18.88,18.82,18.85,189623.0
2021-12-02 15:20:00,18.84,18.94,18.8,18.94,223785.0,18.84,18.94,18.8,18.94,223785.0
2021-12-02 15:25:00,18.94,19.0,18.87,18.91,250926.0,18.94,19.0,18.87,18.91,250926.0
2021-12-02 15:30:00,18.91,18.96,18.9,18.94,259595.0,18.91,18.96,18.9,18.94,259595.0
2021-12-02 15:35:00,18.94,19.04,18.91,18.99,302860.0,18.94,19.04,18.91,18.99,302860.0
2021-12-02 15:40:00,18.98,19.07,18.97,19.05,633031.0,18.98,19.07,18.97,19.05,633031.0
2021-12-02 15:45:00,19.05,19.11,19.03,19.11,698384.0,19.05,19.11,19.03,19.11,698384.0
2021-12-02 15:50:00,19.11,19.12,19.02,19.1,1389501.0,19.11,19.12,19.02,19.1,1389501.0
2021-12-02 15:55:00,19.1,19.18,19.07,19.16,1475286.0,19.1,19.18,19.07,19.16,1475286.0
2021-12-03 09:30:00,18.8,19.0,18.57,18.77,1086935.0,18.8,19.0,18.57,18.77,1086935.0
2021-12-03 09:35:00,18.77,18.85,18.45,18.63,978648.0,18.77,18.85,18.45,18.63,978648.0
2021-12-03 09:40:00,18.63,18.71,18.5,18.7,674170.0,18.63,18.71,18.5,18.7,674170.0
2021-12-03 09:45:00,18.7,18.79,18.58,18.65,781551.0,18.7,18.79,18.58,18.65,781551.0
2021-12-03 09:50:00,18.66,18.72,18.41,18.41,515775.0,18.66,18.72,18.41,18.41,515775.0
2021-12-03 09:55:00,18.41,18.73,18.41,18.68,889098.0,18.41,18.73,18.41,18.68,889098.0
2021-12-03 10:00:00,18.68,18.82,18.46,18.52,1343133.0,18.68,18.82,18.46,18.52,1343133.0
2021-12-03 10:05:00,18.52,18.52,18.35,18.36,583974.0,18.52,18.52,18.35,18.36,583974.0
2021-12-03 10:10:00,18.36,18.54,18.34,18.51,440403.0,18.36,18.54,18.34,18.51,440403.0
2021-12-03 10:15:00,18.51,18.75,18.49,18.65,326363.0,18.51,18.75,18.49,18.65,326363.0
2021-12-03 10:20:00,18.65,18.81,18.61,18.78,408513.0,18.65,18.81,18.61,18.78,408513.0
2021-12-03 10:25:00,18.78,18.79,18.64,18.69,258018.0,18.78,18.79,18.64,18.69,258018.0
2021-12-03 10:30:00,18.68,18.77,18.56,18.57,353627.0,18.68,18.77,18.56,18.57,353627.0
2021-12-03 10:35:00,18.57,18.57,18.4,18.41,515428.0,18.57,18.57,18.4,18.41,515428.0
2021-12-03 10:40:00,18.41,18.42,18.2,18.26,547308.0,18.41,18.42,18.2,18.26,547308.0
2021-12-03 10:45:00,18.26,18.29,18.23,18.28,387879.0,18.26,18.29,18.23,18.28,387879.0
2021-12-03 10:50:00,18.28,18.49,18.23,18.48,486593.0,18.28,18.49,18.23,18.48,486593.0
2021-12-03 10:55:00,18.47,18.47,18.37,18.38,348701.0,18.47,18.47,18.37,18.38,348701.0
2021-12-03 11:00:00,18.38,18.55,18.35,18.52,277144.0,18.38,18.55,18.35,18.52,277144.0
2021-12-03 11:05:00,18.52,18.52,18.42,18.51,204594.0,18.52,18.52,18.42,18.51,204594.0
2021-12-03 11:10:00,18.5,18.61,18.46,18.48,329626.0,18.5,18.61,18.46,18.48,329626.0
2021-12-03 11:15:00,18.48,18.52,18.38,18.39,276741.0,18.48,18.52,18.38,18.39,276741.0
2021-12-03 11:20:00,18.38,18.53,18.36,18.49,279217.0,18.38,18.53,18.36,18.49,279217.0
2021-12-03 11:25:00,18.5,18.6,18.46,18.6,212300.0,18.5,18.6,18.46,18.6,212300.0
2021-12-03 11:30:00,18.6,18.77,18.57,18.76,331648.0,18.6,18.77,18.57,18.76,331648.0
2021-12-03 11:35:00,18.75,18.88,18.74,18.84,340234.0,18.75,18.88,18.74,18.84,340234.0
2021-12-03 11:40:00,18.83,18.83,18.58,18.58,290350.0,18.83,18.83,18.58,18.58,290350.0
2021-12-03 11:45:00,18.57,18.6,18.48,18.51,436946.0,18.57,18.6,18.48,18.51,436946.0
2021-12-03 11:50:00,18.5,18.5,18.3,18.31,262512.0,18.5,18.5,18.3,18.31,262512.0
2021-12-03 11:55:00,18.31,18.35,18.26,18.26,294069.0,18.31,18.35,18.26,18.26,294069.0
2021-12-03 12:00:00,18.27,18.32,18.2,18.28,371601.0,18.27,18.32,18.2,18.28,371601.0
2021-12-03 12:05:00,18.28,18.35,18.26,18.32,367051.0,18.28,18.35,18.26,18.32,367051.0
2021-12-03 12:10:00,18.33,18.4,18.32,18.34,212687.0,18.33,18.4,18.32,18.34,212687.0
2021-12-03 12:15:00,18.35,18.5,18.35,18.44,208224.0,18.35,18.5,18.35,18.44,208224.0
2021-12-03 12:20:00,18.44,18.51,18.42,18.46,176045.0,18.44,18.51,18.42,18.46,176045.0
2021-12-03 12:25:00,18.46,18.47,18.36,18.36,165345.0,18.46,18.47,18.36,18.36,165345.0
2021-12-03 12:30:00,18.36,18.38,18.29,18.38,210720.0,18.36,18.38,18.29,18.38,210720.0
2021-12-03 12:35:00,18.38,18.54,18.33,18.52,274530.0,18.38,18.54,18.33,18.52,274530.0
2021-12-03 12:40:00,18.52,18.61,18.51,18.58,201064.0,18.52,18.61,18.51,18.58,201064.0
2021-12-03 12:45:00,18.59,18.6,18.5,18.55,148083.0,18.59,18.6,18.5,18.55,148083.0
2021-12-03 12:50:00,18.55,18.58,18.43,18.45,160713.0,18.55,18.58,18.43,18.45,160713.0
2021-12-03 12:55:00,18.45,18.45,18.37,18.45,127672.0,18.45,18.45,18.37,18.45,127672.0
2021-12-03 13:00:00,18.43,18.43,18.33,18.38,140712.0,18.43,18.43,18.33,18.38,140712.0
2021-12-03 13:05:00,18.38,18.45,18.34,18.42,229406.0,18.38,18.45,18.34,18.42,229406.0
2021-12-03 13:10:00,18.42,18.42,18.31,18.35,163720.0,18.42,18.42,18.31,18.35,163720.0
2021-12-03 13:15:00,18.34,18.46,18.32,18.43,268288.0,18.34,18.46,18.32,18.43,268288.0
2021-12-03 13:20:00,18.43,18.49,18.39,18.48,109082.0,18.43,18.49,18.39,18.48,109082.0
2021-12-03 13:25:00,18.48,18.48,18.35,18.36,163492.0,18.48,18.48,18.35,18.36,163492.0
2021-12-03 13:30:00,18.36,18.36,18.3,18.31,124793.0,18.36,18.36,18.3,18.31,124793.0
2021-12-03 13:35:00,18.31,18.32,18.21,18.24,312887.0,18.31,18.32,18.21,18.24,312887.0
2021-12-03 13:40:00,18.24,18.31,18.22,18.23,216412.0,18.24,18.31,18.22,18.23,216412.0
2021-12-03 13:45:00,18.23,18.27,18.14,18.24,227621.0,18.23,18.27,18.14,18.24,227621.0
2021-12-03 13:50:00,18.23,18.26,18.2,18.21,163266.0,18.23,18.26,18.2,18.21,163266.0
2021-12-03 13:55:00,18.21,18.22,18.14,18.15,149847.0,18.21,18.22,18.14,18.15,149847.0
2021-12-03 14:00:00,18.15,18.22,18.13,18.2,230669.0,18.15,18.22,18.13,18.2,230669.0
2021-12-03 14:05:00,18.19,18.2,18.01,18.03,311803.0,18.19,18.2,18.01,18.03,311803.0
2021-12-03 14:10:00,18.03,18.07,18.01,18.04,225716.0,18.03,18.07,18.01,18.04,225716.0
2021-12-03 14:15:00,18.03,18.06,17.96,17.97,516818.0,18.03,18.06,17.96,17.97,516818.0
2021-12-03 14:20:00,17.97,18.07,17.92,18.07,311198.0,17.97,18.07,17.92,18.07,311198.0
2021-12-03 14:25:00,18.06,18.14,18.03,18.11,179722.0,18.06,18.14,18.03,18.11,179722.0
2021-12-03 14:30:00,18.11,18.14,18.0,18.04,238380.0,18.11,18.14,18.0,18.04,238380.0
2021-12-03 14:35:00,18.03,18.1,18.0,18.04,445231.0,18.03,18.1,18.0,18.04,445231.0
2021-12-03 14:40:00,18.05,18.18,18.04,18.16,313374.0,18.05,18.18,18.04,18.16,313374.0
2021-12-03 14:45:00,18.16,18.18,18.07,18.07,187383.0,18.16,18.18,18.07,18.07,187383.0
2021-12-03 14:50:00,18.07,18.13,18.04,18.05,174706.0,18.07,18.13,18.04,18.05,174706.0
2021-12-03 14:55:00,18.05,18.17,18.05,18.08,211510.0,18.05,18.17,18.05,18.08,211510.0
2021-12-03 15:00:00,18.08,18.09,17.95,18.03,349256.0,18.08,18.09,17.95,18.03,349256.0
2021-12-03 15:05:00,18.02,18.11,17.96,18.02,263410.0,18.02,18.11,17.96,18.02,263410.0
2021-12-03 15:10:00,18.02,18.13,18.01,18.12,170747.0,18.02,18.13,18.01,18.12,170747.0
2021-12-03 15:15:00,18.12,18.16,18.1,18.12,128745.0,18.12,18.16,18.1,18.12,128745.0
2021-12-03 15:20:00,18.13,18.23,18.12,18.16,276802.0,18.13,18.23,18.12,18.16,276802.0
2021-12-03 15:25:00,18.17,18.23,18.15,18.17,286334.0,18.17,18.23,18.15,18.17,286334.0
2021-12-03 15:30:00,18.17,18.3,18.14,18.28,437355.0,18.17,18.3,18.14,18.28,437355.0
2021-12-03 15:35:00,18.28,18.28,18.16,18.2,354630.0,18.28,18.28,18.16,18.2,354630.0
2021-12-03 15:40:00,18.2,18.24,18.15,18.18,490696.0,18.2,18.24,18.15,18.18,490696.0
2021-12-03 15:45:00,18.19,18.19,18.1,18.16,357289.0,18.19,18.19,18.1,18.16,357289.0
2021-12-03 15:50:00,18.16,18.24,18.12,18.21,552753.0,18.16,18.24,18.12,18.21,552753.0
2021-12-03 15:55:00,18.21,18.32,18.21,18.29,1246429.0,18.21,18.32,18.21,18.29,1246429.0
2021-12-06 09:30:00,18.5,18.77,18.37,18.67,1139686.0,18.5,18.77,18.37,18.67,1139686.0
2021-12-06 09:35:00,18.66,18.7,18.31,18.59,1052983.0,18.66,18.7,18.31,18.59,1052983.0
2021-12-06 09:40:00,18.59,18.78,18.5,18.67,766688.0,18.59,18.78,18.5,18.67,766688.0
2021-12-06 09:45:00,18.67,18.99,18.59,18.91,732405.0,18.67,18.99,18.59,18.91,732405.0
2021-12-06 09:50:00,18.9,19.13,18.88,19.02,655005.0,18.9,19.13,18.88,19.02,655005.0
2021-12-06 09:55:00,19.04,19.24,18.95,19.24,712712.0,19.04,19.24,18.95,19.24,712712.0
2021-12-06 10:00:00,19.23,19.41,19.18,19.27,1279767.0,19.23,19.41,19.18,19.27,1279767.0
2021-12-06 10:05:00,19.28,19.47,19.14,19.45,860382.0,19.28,19.47,19.14,19.45,860382.0
2021-12-06 10:10:00,19.45,19.52,19.33,19.5,470414.0,19.45,19.52,19.33,19.5,470414.0
2021-12-06 10:15:00,19.5,19.6,19.49,19.52,640317.0,19.5,19.6,19.49,19.52,640317.0
2021-12-06 10:20:00,19.52,19.75,19.48,19.71,747206.0,19.52,19.75,19.48,19.71,747206.0
2021-12-06 10:25:00,19.71,19.94,19.69,19.92,716703.0,19.71,19.94,19.69,19.92,716703.0
2021-12-06 10:30:00,19.91,20.1,19.9,20.08,784537.0,19.91,20.1,19.9,20.08,784537.0
2021-12-06 10:35:00,20.08,20.1,19.87,19.99,1252934.0,20.08,20.1,19.87,19.99,1252934.0
2021-12-06 10:40:00,20.0,20.1,19.93,20.06,627922.0,20.0,20.1,19.93,20.06,627922.0
2021-12-06 10:45:00,20.07,20.28,20.01,20.24,945869.0,20.07,20.28,20.01,20.24,945869.0
2021-12-06 10:50:00,20.25,20.32,20.08,20.17,671461.0,20.25,20.32,20.08,20.17,671461.0
2021-12-06 10:55:00,20.16,20.29,20.12,20.28,439941.0,20.16,20.29,20.12,20.28,439941.0
2021-12-06 11:00:00,20.27,20.28,19.94,19.97,682833.0,20.27,20.28,19.94,19.97,682833.0
2021-12-06 11:05:00,19.97,20.12,19.96,20.11,444360.0,19.97,20.12,19.96,20.11,444360.0
2021-12-06 11:10:00,20.11,20.2,20.01,20.02,484437.0,20.11,20.2,20.01,20.02,484437.0
2021-12-06 11:15:00,20.03,20.22,20.01,20.19,430397.0,20.03,20.22,20.01,20.19,430397.0
2021-12-06 11:20:00,20.18,20.24,20.11,20.21,286014.0,20.18,20.24,20.11,20.21,286014.0
2021-12-06 11:25:00,20.22,20.24,20.13,20.23,268740.0,20.22,20.24,20.13,20.23,268740.0
2021-12-06 11:30:00,20.23,20.39,20.2,20.33,484399.0,20.23,20.39,20.2,20.33,484399.0
2021-12-06 11:35:00,20.33,20.35,20.27,20.29,178595.0,20.33,20.35,20.27,20.29,178595.0
2021-12-06 11:40:00,20.29,20.44,20.25,20.44,555186.0,20.29,20.44,20.25,20.44,555186.0
2021-12-06 11:45:00,20.43,20.43,20.27,20.32,388068.0,20.43,20.43,20.27,20.32,388068.0
2021-12-06 11:50:00,20.33,20.37,20.27,20.32,256073.0,20.33,20.37,20.27,20.32,256073.0
2021-12-06 11:55:00,20.32,20.39,20.24,20.36,388782.0,20.32,20.39,20.24,20.36,388782.0
2021-12-06 12:00:00,20.36,20.39,20.28,20.34,286815.0,20.36,20.39,20.28,20.34,286815.0
2021-12-06 12:05:00,20.34,20.37,20.26,20.35,309053.0,20.34,20.37,20.26,20.35,309053.0
2021-12-06 12:10:00,20.35,20.41,20.31,20.34,229619.0,20.35,20.41,20.31,20.34,229619.0
2021-12-06 12:15:00,20.34,20.48,20.32,20.4,476230.0,20.34,20.48,20.32,20.4,476230.0
2021-12-06 12:20:00,20.39,20.48,20.38,20.45,279861.0,20.39,20.48,20.38,20.45,279861.0
2021-12-06 12:25:00,20.45,20.48,20.36,20.37,191519.0,20.45,20.48,20.36,20.37,191519.0
2021-12-06 12:30:00,20.37,20.46,20.36,20.45,164166.0,20.37,20.46,20.36,20.45,164166.0
2021-12-06 12:35:00,20.45,20.47,20.36,20.41,161340.0,20.45,20.47,20.36,20.41,161340.0
2021-12-06 12:40:00,20.41,20.48,20.4,20.48,156165.0,20.41,20.48,20.4,20.48,156165.0
2021-12-06 12:45:00,20.48,20.51,20.46,20.48,325229.0,20.48,20.51,20.46,20.48,325229.0
2021-12-06 12:50:00,20.47,20.54,20.46,20.49,210129.0,20.47,20.54,20.46,20.49,210129.0
2021-12-06 12:55:00,20.49,20.55,20.47,20.54,189947.0,20.49,20.55,20.47,20.54,189947.0
2021-12-06 13:00:00,20.55,20.63,20.52,20.63,249044.0,20.55,20.63,20.52,20.63,249044.0
2021-12-06 13:05:00,20.62,20.7,20.57,20.7,277136.0,20.62,20.7,20.57,20.7,277136.0
2021-12-06 13:10:00,20.7,20.73,20.62,20.66,232705.0,20.7,20.73,20.62,20.66,232705.0
2021-12-06 13:15:00,20.66,20.67,20.58,20.59,240925.0,20.66,20.67,20.58,20.59,240925.0
2021-12-06 13:20:00,20.59,20.6,20.5,20.57,306783.0,20.59,20.6,20.5,20.57,306783.0
2021-12-06 13:25:00,20.57,20.59,20.51,20.52,143303.0,20.57,20.59,20.51,20.52,143303.0
2021-12-06 13:30:00,20.52,20.54,20.37,20.38,421679.0,20.52,20.54,20.37,20.38,421679.0
2021-12-06 13:35:00,20.39,20.51,20.35,20.46,316913.0,20.39,20.51,20.35,20.46,316913.0
2021-12-06 13:40:00,20.47,20.52,20.4,20.43,220281.0,20.47,20.52,20.4,20.43,220281.0
2021-12-06 13:45:00,20.43,20.49,20.36,20.48,296970.0,20.43,20.49,20.36,20.48,296970.0
2021-12-06 13:50:00,20.48,20.48,20.42,20.44,157384.0,20.48,20.48,20.42,20.44,157384.0
2021-12-06 13:55:00,20.44,20.45,20.37,20.38,221572.0,20.44,20.45,20.37,20.38,221572.0
2021-12-06 14:00:00,20.39,20.52,20.37,20.51,233596.0,20.39,20.52,20.37,20.51,233596.0
2021-12-06 14:05:00,20.51,20.51,20.42,20.43,153833.0,20.51,20.51,20.42,20.43,153833.0
2021-12-06 14:10:00,20.44,20.51,20.43,20.48,199192.0,20.44,20.51,20.43,20.48,199192.0
2021-12-06 14:15:00,20.48,20.58,20.47,20.53,240965.0,20.48,20.58,20.47,20.53,240965.0
2021-12-06 14:20:00,20.53,20.56,20.51,20.54,143065.0,20.53,20.56,20.51,20.54,143065.0
2021-12-06 14:25:00,20.54,20.57,20.49,20.54,195330.0,20.54,20.57,20.49,20.54,195330.0
2021-12-06 14:30:00,20.53,20.57,20.41,20.42,217325.0,20.53,20.57,20.41,20.42,217325.0
2021-12-06 14:35:00,20.43,20.46,20.38,20.44,184799.0,20.43,20.46,20.38,20.44,184799.0
2021-12-06 14:40:00,20.44,20.46,20.27,20.27,288862.0,20.44,20.46,20.27,20.27,288862.0
2021-12-06 14:45:00,20.28,20.3,20.19,20.26,393663.0,20.28,20.3,20.19,20.26,393663.0
2021-12-06 14:50:00,20.27,20.29,20.21,20.23,188782.0,20.27,20.29,20.21,20.23,188782.0
2021-12-06 14:55:00,20.23,20.26,20.11,20.16,291108.0,20.23,20.26,20.11,20.16,291108.0
2021-12-06 15:00:00,20.16,20.21,20.11,20.12,225872.0,20.16,20.21,20.11,20.12,225872.0
2021-12-06 15:05:00,20.12,20.28,20.11,20.24,302515.0,20.12,20.28,20.11,20.24,302515.0
2021-12-06 15:10:00,20.23,20.28,20.21,20.26,179676.0,20.23,20.28,20.21,20.26,179676.0
2021-12-06 15:15:00,20.27,20.28,20.22,20.26,168472.0,20.27,20.28,20.22,20.26,168472.0
2021-12-06 15:20:00,20.26,20.26,20.19,20.2,179384.0,20.26,20.26,20.19,20.2,179384.0
2021-12-06 15:25:00,20.2,20.21,20.13,20.2,240321.0,20.2,20.21,20.13,20.2,240321.0
2021-12-06 15:30:00,20.2,20.24,20.1,20.12,313280.0,20.2,20.24,20.1,20.12,313280.0
2021-12-06 15:35:00,20.11,20.14,20.04,20.13,368810.0,20.11,20.14,20.04,20.13,368810.0
2021-12-06 15:40:00,20.12,20.13,20.04,20.07,402146.0,20.12,20.13,20.04,20.07,402146.0
2021-12-06 15:45:00,20.07,20.08,20.01,20.03,432782.0,20.07,20.08,20.01,20.03,432782.0
2021-12-06 15:50:00,20.02,20.09,19.98,20.07,719801.0,20.02,20.09,19.98,20.07,719801.0
2021-12-06 15:55:00,20.07,20.08,20.01,20.02,989706.0,20.07,20.08,20.01,20.02,989706.0
2021-12-07 09:30:00,20.83,21.0,20.53,20.64,1738917.0,20.83,21.0,20.53,20.64,1738917.0
2021-12-07 09:35:00,20.62,20.84,20.46,20.57,1056400.0,20.62,20.84,20.46,20.57,1056400.0
2021-12-07 09:40:00,20.57,20.85,20.54,20.59,806407.0,20.57,20.85,20.54,20.59,806407.0
2021-12-07 09:45:00,20.6,20.67,20.47,20.66,842553.0,20.6,20.67,20.47,20.66,842553.0
2021-12-07 09:50:00,20.65,20.72,20.57,20.57,519182.0,20.65,20.72,20.57,20.57,519182.0
2021-12-07 09:55:00,20.59,20.69,20.53,20.69,557191.0,20.59,20.69,20.53,20.69,557191.0
2021-12-07 10:00:00,20.69,20.81,20.56,20.75,641833.0,20.69,20.81,20.56,20.75,641833.0
2021-12-07 10:05:00,20.75,20.86,20.63,20.84,513262.0,20.75,20.86,20.63,20.84,513262.0
2021-12-07 10:10:00,20.84,20.88,20.75,20.83,410355.0,20.84,20.88,20.75,20.83,410355.0
2021-12-07 10:15:00,20.83,20.88,20.78,20.8,281066.0,20.83,20.88,20.78,20.8,281066.0
2021-12-07 10:20:00,20.79,20.82,20.65,20.81,437540.0,20.79,20.82,20.65,20.81,437540.0
2021-12-07 10:25:00,20.81,20.85,20.68,20.71,455636.0,20.81,20.85,20.68,20.71,455636.0
2021-12-07 10:30:00,20.71,20.84,20.7,20.8,380003.0,20.71,20.84,20.7,20.8,380003.0
2021-12-07 10:35:00,20.8,20.81,20.66,20.73,289595.0,20.8,20.81,20.66,20.73,289595.0
2021-12-07 10:40:00,20.73,20.77,20.69,20.71,219069.0,20.73,20.77,20.69,20.71,219069.0
2021-12-07 10:45:00,20.71,20.71,20.59,20.62,389637.0,20.71,20.71,20.59,20.62,389637.0
2021-12-07 10:50:00,20.63,20.67,20.56,20.66,319641.0,20.63,20.67,20.56,20.66,319641.0
2021-12-07 10:55:00,20.67,20.71,20.55,20.6,293350.0,20.67,20.71,20.55,20.6,293350.0
2021-12-07 11:00:00,20.61,20.7,20.6,20.7,185470.0,20.61,20.7,20.6,20.7,185470.0
2021-12-07 11:05:00,20.69,20.69,20.55,20.64,211264.0,20.69,20.69,20.55,20.64,211264.0
2021-12-07 11:10:00,20.64,20.64,20.48,20.49,354863.0,20.64,20.64,20.48,20.49,354863.0
2021-12-07 11:15:00,20.49,20.52,20.37,20.4,324905.0,20.49,20.52,20.37,20.4,324905.0
2021-12-07 11:20:00,20.4,20.48,20.37,20.45,289819.0,20.4,20.48,20.37,20.45,289819.0
2021-12-07 11:25:00,20.44,20.48,20.37,20.43,354110.0,20.44,20.48,20.37,20.43,354110.0
2021-12-07 11:30:00,20.43,20.51,20.38,20.47,360749.0,20.43,20.51,20.38,20.47,360749.0
2021-12-07 11:35:00,20.46,20.52,20.44,20.46,215940.0,20.46,20.52,20.44,20.46,215940.0
2021-12-07 11:40:00,20.46,20.51,20.43,20.48,228598.0,20.46,20.51,20.43,20.48,228598.0
2021-12-07 11:45:00,20.48,20.54,20.36,20.37,356722.0,20.48,20.54,20.36,20.37,356722.0
2021-12-07 11:50:00,20.37,20.43,20.34,20.38,247584.0,20.37,20.43,20.34,20.38,247584.0
2021-12-07 11:55:00,20.37,20.45,20.35,20.41,191515.0,20.37,20.45,20.35,20.41,191515.0
2021-12-07 12:00:00,20.41,20.53,20.39,20.52,179713.0,20.41,20.53,20.39,20.52,179713.0
2021-12-07 12:05:00,20.53,20.58,20.46,20.53,235890.0,20.53,20.58,20.46,20.53,235890.0
2021-12-07 12:10:00,20.53,20.59,20.48,20.48,233080.0,20.53,20.59,20.48,20.48,233080.0
2021-12-07 12:15:00,20.48,20.54,20.46,20.51,218385.0,20.48,20.54,20.46,20.51,218385.0
2021-12-07 12:20:00,20.52,20.65,20.51,20.64,225131.0,20.52,20.65,20.51,20.64,225131.0
2021-12-07 12:25:00,20.65,20.66,20.58,20.61,209027.0,20.65,20.66,20.58,20.61,209027.0
2021-12-07 12:30:00,20.61,20.62,20.57,20.6,101372.0,20.61,20.62,20.57,20.6,101372.0
2021-12-07 12:35:00,20.61,20.66,20.6,20.66,128542.0,20.61,20.66,20.6,20.66,128542.0
2021-12-07 12:40:00,20.66,20.66,20.61,20.62,155373.0,20.66,20.66,20.61,20.62,155373.0
2021-12-07 12:45:00,20.62,20.7,20.6,20.66,325376.0,20.62,20.7,20.6,20.66,325376.0
2021-12-07 12:50:00,20.67,20.7,20.65,20.66,76723.0,20.67,20.7,20.65,20.66,76723.0
2021-12-07 12:55:00,20.66,20.66,20.58,20.64,225371.0,20.66,20.66,20.58,20.64,225371.0
2021-12-07 13:00:00,20.64,20.64,20.54,20.56,102499.0,20.64,20.64,20.54,20.56,102499.0
2021-12-07 13:05:00,20.55,20.58,20.44,20.45,285095.0,20.55,20.58,20.44,20.45,285095.0
2021-12-07 13:10:00,20.44,20.46,20.38,20.42,292435.0,20.44,20.46,20.38,20.42,292435.0
2021-12-07 13:15:00,20.43,20.51,20.42,20.48,184127.0,20.43,20.51,20.42,20.48,184127.0
2021-12-07 13:20:00,20.48,20.52,20.46,20.46,137069.0,20.48,20.52,20.46,20.46,137069.0
2021-12-07 13:25:00,20.46,20.51,20.45,20.51,63248.0,20.46,20.51,20.45,20.51,63248.0
2021-12-07 13:30:00,20.51,20.56,20.51,20.54,148845.0,20.51,20.56,20.51,20.54,148845.0
2021-12-07 13:35:00,20.54,20.58,20.51,20.53,89917.0,20.54,20.58,20.51,20.53,89917.0
2021-12-07 13:40:00,20.52,20.64,20.52,20.64,135248.0,20.52,20.64,20.52,20.64,135248.0
2021-12-07 13:45:00,20.64,20.7,20.63,20.68,228356.0,20.64,20.7,20.63,20.68,228356.0
2021-12-07 13:50:00,20.67,20.72,20.64,20.65,195016.0,20.67,20.72,20.64,20.65,195016.0
2021-12-07 13:55:00,20.65,20.72,20.64,20.71,172451.0,20.65,20.72,20.64,20.71,172451.0
2021-12-07 14:00:00,20.71,20.76,20.7,20.71,164786.0,20.71,20.76,20.7,20.71,164786.0
2021-12-07 14:05:00,20.72,20.72,20.65,20.69,115247.0,20.72,20.72,20.65,20.69,115247.0
2021-12-07 14:10:00,20.69,20.7,20.57,20.6,174699.0,20.69,20.7,20.57,20.6,174699.0
2021-12-07 14:15:00,20.6,20.61,20.53,20.55,102815.0,20.6,20.61,20.53,20.55,102815.0
2021-12-07 14:20:00,20.55,20.6,20.54,20.55,122078.0,20.55,20.6,20.54,20.55,122078.0
2021-12-07 14:25:00,20.55,20.6,20.53,20.55,127190.0,20.55,20.6,20.53,20.55,127190.0
2021-12-07 14:30:00,20.55,20.58,20.51,20.57,144302.0,20.55,20.58,20.51,20.57,144302.0
2021-12-07 14:35:00,20.57,20.63,20.57,20.6,117400.0,20.57,20.63,20.57,20.6,117400.0
2021-12-07 14:40:00,20.6,20.6,20.52,20.58,149369.0,20.6,20.6,20.52,20.58,149369.0
2021-12-07 14:45:00,20.57,20.58,20.45,20.5,315163.0,20.57,20.58,20.45,20.5,315163.0
2021-12-07 14:50:00,20.5,20.54,20.48,20.5,281825.0,20.5,20.54,20.48,20.5,281825.0
2021-12-07 14:55:00,20.49,20.53,20.45,20.51,170226.0,20.49,20.53,20.45,20.51,170226.0
2021-12-07 15:00:00,20.51,20.54,20.5,20.54,137605.0,20.51,20.54,20.5,20.54,137605.0
2021-12-07 15:05:00,20.53,20.59,20.52,20.58,209547.0,20.53,20.59,20.52,20.58,209547.0
2021-12-07 15:10:00,20.58,20.58,20.49,20.51,175688.0,20.58,20.58,20.49,20.51,175688.0
2021-12-07 15:15:00,20.51,20.57,20.48,20.55,204405.0,20.51,20.57,20.48,20.55,204405.0
2021-12-07 15:20:00,20.55,20.57,20.42,20.43,217419.0,20.55,20.57,20.42,20.43,217419.0
2021-12-07 15:25:00,20.43,20.43,20.29,20.29,264996.0,20.43,20.43,20.29,20.29,264996.0
2021-12-07 15:30:00,20.29,20.35,20.21,20.21,530850.0,20.29,20.35,20.21,20.21,530850.0
2021-12-07 15:35:00,20.21,20.23,20.04,20.09,611534.0,20.21,20.23,20.04,20.09,611534.0
2021-12-07 15:40:00,20.08,20.14,20.03,20.07,611016.0,20.08,20.14,20.03,20.07,611016.0
2021-12-07 15:45:00,20.07,20.14,20.02,20.04,638012.0,20.07,20.14,20.02,20.04,638012.0
2021-12-07 15:50:00,20.04,20.06,19.92,20.0,1133724.0,20.04,20.06,19.92,20.0,1133724.0
2021-12-07 15:55:00,20.0,20.13,19.99,20.12,1038473.0,20.0,20.13,19.99,20.12,1038473.0
2021-12-08 09:30:00,20.63,21.08,20.52,20.73,2405108.0,20.63,21.08,20.52,20.73,2405108.0
2021-12-08 09:35:00,20.74,21.01,20.6,20.87,1419841.0,20.74,21.01,20.6,20.87,1419841.0
2021-12-08 09:40:00,20.86,21.33,20.77,21.22,1518034.0,20.86,21.33,20.77,21.22,1518034.0
2021-12-08 09:45:00,21.22,21.44,21.14,21.38,896598.0,21.22,21.44,21.14,21.38,896598.0
2021-12-08 09:50:00,21.38,21.73,21.35,21.73,1251349.0,21.38,21.73,21.35,21.73,1251349.0
2021-12-08 09:55:00,21.73,21.79,21.51,21.53,1120056.0,21.73,21.79,21.51,21.53,1120056.0
2021-12-08 10:00:00,21.53,21.78,21.53,21.72,771516.0,21.53,21.78,21.53,21.72,771516.0
2021-12-08 10:05:00,21.73,21.86,21.62,21.75,1008770.0,21.73,21.86,21.62,21.75,1008770.0
2021-12-08 10:10:00,21.76,21.9,21.73,21.77,861999.0,21.76,21.9,21.73,21.77,861999.0
2021-12-08 10:15:00,21.77,22.11,21.77,22.04,972877.0,21.77,22.11,21.77,22.04,972877.0
2021-12-08 10:20:00,22.04,22.34,22.02,22.13,1982450.0,22.04,22.34,22.02,22.13,1982450.0
2021-12-08 10:25:00,22.12,22.34,22.08,22.13,913255.0,22.12,22.34,22.08,22.13,913255.0
2021-12-08 10:30:00,22.12,22.12,21.87,22.09,1011600.0,22.12,22.12,21.87,22.09,1011600.0
2021-12-08 10:35:00,22.1,22.3,22.04,22.18,984565.0,22.1,22.3,22.04,22.18,984565.0
2021-12-08 10:40:00,22.19,22.2,21.93,21.95,758356.0,22.19,22.2,21.93,21.95,758356.0
2021-12-08 10:45:00,21.95,22.03,21.78,21.96,1266382.0,21.95,22.03,21.78,21.96,1266382.0
2021-12-08 10:50:00,21.97,22.0,21.84,21.92,582292.0,21.97,22.0,21.84,21.92,582292.0
2021-12-08 10:55:00,21.92,22.0,21.85,21.89,645748.0,21.92,22.0,21.85,21.89,645748.0
2021-12-08 11:00:00,21.89,21.96,21.85,21.91,404887.0,21.89,21.96,21.85,21.91,404887.0
2021-12-08 11:05:00,21.91,21.96,21.85,21.86,282486.0,21.91,21.96,21.85,21.86,282486.0
2021-12-08 11:10:00,21.86,21.94,21.79,21.81,466474.0,21.86,21.94,21.79,21.81,466474.0
2021-12-08 11:15:00,21.8,21.83,21.71,21.78,518335.0,21.8,21.83,21.71,21.78,518335.0
2021-12-08 11:20:00,21.78,21.94,21.72,21.93,279010.0,21.78,21.94,21.72,21.93,279010.0
2021-12-08 11:25:00,21.92,21.95,21.78,21.79,331172.0,21.92,21.95,21.78,21.79,331172.0
2021-12-08 11:30:00,21.79,21.9,21.74,21.79,306959.0,21.79,21.9,21.74,21.79,306959.0
2021-12-08 11:35:00,21.79,21.99,21.77,21.99,307364.0,21.79,21.99,21.77,21.99,307364.0
2021-12-08 11:40:00,21.98,22.01,21.9,21.91,271486.0,21.98,22.01,21.9,21.91,271486.0
2021-12-08 11:45:00,21.91,22.01,21.89,22.0,307816.0,21.91,22.01,21.89,22.0,307816.0
2021-12-08 11:50:00,21.99,22.04,21.84,21.86,259733.0,21.99,22.04,21.84,21.86,259733.0
2021-12-08 11:55:00,21.86,21.88,21.8,21.85,221385.0,21.86,21.88,21.8,21.85,221385.0
2021-12-08 12:00:00,21.85,21.91,21.83,21.9,245055.0,21.85,21.91,21.83,21.9,245055.0
2021-12-08 12:05:00,21.9,21.99,21.89,21.95,260986.0,21.9,21.99,21.89,21.95,260986.0
2021-12-08 12:10:00,21.95,22.13,21.94,22.12,421767.0,21.95,22.13,21.94,22.12,421767.0
2021-12-08 12:15:00,22.12,22.15,22.06,22.07,224988.0,22.12,22.15,22.06,22.07,224988.0
2021-12-08 12:20:00,22.07,22.22,22.0,22.19,351457.0,22.07,22.22,22.0,22.19,351457.0
2021-12-08 12:25:00,22.19,22.2,22.08,22.14,433846.0,22.19,22.2,22.08,22.14,433846.0
2021-12-08 12:30:00,22.14,22.2,22.12,22.18,247382.0,22.14,22.2,22.12,22.18,247382.0
2021-12-08 12:35:00,22.19,22.19,22.08,22.09,132729.0,22.19,22.19,22.08,22.09,132729.0
2021-12-08 12:40:00,22.08,22.14,22.06,22.08,224122.0,22.08,22.14,22.06,22.08,224122.0
2021-12-08 12:45:00,22.07,22.22,22.07,22.21,294388.0,22.07,22.22,22.07,22.21,294388.0
2021-12-08 12:50:00,22.22,22.22,22.11,22.16,232159.0,22.22,22.22,22.11,22.16,232159.0
2021-12-08 12:55:00,22.16,22.16,22.07,22.11,188105.0,22.16,22.16,22.07,22.11,188105.0
2021-12-08 13:00:00,22.11,22.19,22.05,22.05,164159.0,22.11,22.19,22.05,22.05,164159.0
2021-12-08 13:05:00,22.06,22.06,21.97,21.98,200822.0,22.06,22.06,21.97,21.98,200822.0
2021-12-08 13:10:00,21.98,21.99,21.86,21.89,368758.0,21.98,21.99,21.86,21.89,368758.0
2021-12-08 13:15:00,21.89,21.98,21.88,21.98,287913.0,21.89,21.98,21.88,21.98,287913.0
2021-12-08 13:20:00,21.99,21.99,21.85,21.86,322100.0,21.99,21.99,21.85,21.86,322100.0
2021-12-08 13:25:00,21.87,21.96,21.86,21.89,212841.0,21.87,21.96,21.86,21.89,212841.0
2021-12-08 13:30:00,21.88,21.98,21.87,21.96,170730.0,21.88,21.98,21.87,21.96,170730.0
2021-12-08 13:35:00,21.96,21.98,21.92,21.98,79647.0,21.96,21.98,21.92,21.98,79647.0
2021-12-08 13:40:00,21.99,22.0,21.95,22.0,163699.0,21.99,22.0,21.95,22.0,163699.0
2021-12-08 13:45:00,22.0,22.04,21.92,22.02,249895.0,22.0,22.04,21.92,22.02,249895.0
2021-12-08 13:50:00,22.02,22.05,21.98,21.99,192614.0,22.02,22.05,21.98,21.99,192614.0
2021-12-08 13:55:00,21.99,22.0,21.92,21.92,149451.0,21.99,22.0,21.92,21.92,149451.0
2021-12-08 14:00:00,21.92,21.96,21.88,21.94,168720.0,21.92,21.96,21.88,21.94,168720.0
2021-12-08 14:05:00,21.94,21.97,21.82,21.87,235127.0,21.94,21.97,21.82,21.87,235127.0
2021-12-08 14:10:00,21.87,21.88,21.77,21.78,161771.0,21.87,21.88,21.77,21.78,161771.0
2021-12-08 14:15:00,21.78,21.86,21.76,21.85,286932.0,21.78,21.86,21.76,21.85,286932.0
2021-12-08 14:20:00,21.85,21.85,21.76,21.79,163789.0,21.85,21.85,21.76,21.79,163789.0
2021-12-08 14:25:00,21.79,21.82,21.69,21.76,337797.0,21.79,21.82,21.69,21.76,337797.0
2021-12-08 14:30:00,21.75,21.8,21.72,21.79,219312.0,21.75,21.8,21.72,21.79,219312.0
2021-12-08 14:35:00,21.79,21.84,21.79,21.82,180089.0,21.79,21.84,21.79,21.82,180089.0
2021-12-08 14:40:00,21.82,21.85,21.79,21.84,158572.0,21.82,21.85,21.79,21.84,158572.0
2021-12-08 14:45:00,21.83,21.84,21.7,21.74,156918.0,21.83,21.84,21.7,21.74,156918.0
2021-12-08 14:50:00,21.74,21.74,21.69,21.73,184599.0,21.74,21.74,21.69,21.73,184599.0
2021-12-08 14:55:00,21.73,21.82,21.72,21.8,139888.0,21.73,21.82,21.72,21.8,139888.0
2021-12-08 15:00:00,21.79,21.83,21.72,21.74,177617.0,21.79,21.83,21.72,21.74,177617.0
2021-12-08 15:05:00,21.75,21.76,21.67,21.69,145721.0,21.75,21.76,21.67,21.69,145721.0
2021-12-08 15:10:00,21.69,21.77,21.68,21.72,153138.0,21.69,21.77,21.68,21.72,153138.0
2021-12-08 15:15:00,21.72,21.75,21.67,21.7,159506.0,21.72,21.75,21.67,21.7,159506.0
2021-12-08 15:20:00,21.7,21.72,21.66,21.71,113484.0,21.7,21.72,21.66,21.71,113484.0
2021-12-08 15:25:00,21.71,21.76,21.68,21.7,275650.0,21.71,21.76,21.68,21.7,275650.0
2021-12-08 15:30:00,21.7,21.76,21.68,21.71,235006.0,21.7,21.76,21.68,21.71,235006.0
2021-12-08 15:35:00,21.72,21.76,21.67,21.68,245821.0,21.72,21.76,21.67,21.68,245821.0
2021-12-08 15:40:00,21.69,21.73,21.62,21.64,273121.0,21.69,21.73,21.62,21.64,273121.0
2021-12-08 15:45:00,21.64,21.7,21.63,21.7,388810.0,21.64,21.7,21.63,21.7,388810.0
2021-12-08 15:50:00,21.7,21.78,21.67,21.71,555369.0,21.7,21.78,21.67,21.71,555369.0
2021-12-08 15:55:00,21.71,21.84,21.67,21.77,1691218.0,21.71,21.84,21.67,21.77,1691218.0
2021-12-09 09:30:00,21.12,21.44,21.02,21.2,1125425.0,21.12,21.44,21.02,21.2,1125425.0
2021-12-09 09:35:00,21.21,21.5,21.2,21.39,765962.0,21.21,21.5,21.2,21.39,765962.0
2021-12-09 09:40:00,21.39,21.47,21.2,21.23,691507.0,21.39,21.47,21.2,21.23,691507.0
2021-12-09 09:45:00,21.23,21.51,21.2,21.34,672622.0,21.23,21.51,21.2,21.34,672622.0
2021-12-09 09:50:00,21.33,21.49,21.29,21.34,415710.0,21.33,21.49,21.29,21.34,415710.0
2021-12-09 09:55:00,21.34,21.6,21.32,21.47,455060.0,21.34,21.6,21.32,21.47,455060.0
2021-12-09 10:00:00,21.47,21.7,21.4,21.68,709190.0,21.47,21.7,21.4,21.68,709190.0
2021-12-09 10:05:00,21.69,21.77,21.58,21.6,816014.0,21.69,21.77,21.58,21.6,816014.0
2021-12-09 10:10:00,21.59,21.63,21.44,21.46,567943.0,21.59,21.63,21.44,21.46,567943.0
2021-12-09 10:15:00,21.45,21.59,21.32,21.35,433275.0,21.45,21.59,21.32,21.35,433275.0
2021-12-09 10:20:00,21.35,21.42,21.27,21.3,470844.0,21.35,21.42,21.27,21.3,470844.0
2021-12-09 10:25:00,21.3,21.36,21.21,21.34,624038.0,21.3,21.36,21.21,21.34,624038.0
2021-12-09 10:30:00,21.34,21.38,21.25,21.33,465874.0,21.34,21.38,21.25,21.33,465874.0
2021-12-09 10:35:00,21.32,21.33,21.2,21.24,382106.0,21.32,21.33,21.2,21.24,382106.0
2021-12-09 10:40:00,21.23,21.32,21.14,21.29,641432.0,21.23,21.32,21.14,21.29,641432.0
2021-12-09 10:45:00,21.3,21.34,21.23,21.32,267795.0,21.3,21.34,21.23,21.32,267795.0
2021-12-09 10:50:00,21.31,21.33,21.19,21.22,234394.0,21.31,21.33,21.19,21.22,234394.0
2021-12-09 10:55:00,21.23,21.38,21.2,21.32,185439.0,21.23,21.38,21.2,21.32,185439.0
2021-12-09 11:00:00,21.33,21.35,21.29,21.29,97033.0,21.33,21.35,21.29,21.29,97033.0
2021-12-09 11:05:00,21.29,21.45,21.29,21.45,286419.0,21.29,21.45,21.29,21.45,286419.0
2021-12-09 11:10:00,21.44,21.45,21.32,21.37,393831.0,21.44,21.45,21.32,21.37,393831.0
2021-12-09 11:15:00,21.37,21.39,21.19,21.26,180344.0,21.37,21.39,21.19,21.26,180344.0
2021-12-09 11:20:00,21.26,21.38,21.25,21.38,145762.0,21.26,21.38,21.25,21.38,145762.0
2021-12-09 11:25:00,21.38,21.43,21.33,21.39,312284.0,21.38,21.43,21.33,21.39,312284.0
2021-12-09 11:30:00,21.39,21.46,21.38,21.42,158255.0,21.39,21.46,21.38,21.42,158255.0
2021-12-09 11:35:00,21.43,21.43,21.34,21.36,213338.0,21.43,21.43,21.34,21.36,213338.0
2021-12-09 11:40:00,21.36,21.42,21.32,21.39,225221.0,21.36,21.42,21.32,21.39,225221.0
2021-12-09 11:45:00,21.39,21.46,21.38,21.43,162707.0,21.39,21.46,21.38,21.43,162707.0
2021-12-09 11:50:00,21.44,21.51,21.43,21.45,183917.0,21.44,21.51,21.43,21.45,183917.0
2021-12-09 11:55:00,21.46,21.48,21.42,21.46,453540.0,21.46,21.48,21.42,21.46,453540.0
2021-12-09 12:00:00,21.47,21.54,21.42,21.47,261092.0,21.47,21.54,21.42,21.47,261092.0
2021-12-09 12:05:00,21.47,21.47,21.42,21.44,82534.0,21.47,21.47,21.42,21.44,82534.0
2021-12-09 12:10:00,21.43,21.47,21.42,21.46,186451.0,21.43,21.47,21.42,21.46,186451.0
2021-12-09 12:15:00,21.45,21.47,21.38,21.4,162914.0,21.45,21.47,21.38,21.4,162914.0
2021-12-09 12:20:00,21.41,21.53,21.4,21.5,170470.0,21.41,21.53,21.4,21.5,170470.0
2021-12-09 12:25:00,21.5,21.57,21.48,21.54,126480.0,21.5,21.57,21.48,21.54,126480.0
2021-12-09 12:30:00,21.54,21.62,21.51,21.57,153301.0,21.54,21.62,21.51,21.57,153301.0
2021-12-09 12:35:00,21.58,21.6,21.54,21.54,61750.0,21.58,21.6,21.54,21.54,61750.0
2021-12-09 12:40:00,21.54,21.6,21.53,21.58,109653.0,21.54,21.6,21.53,21.58,109653.0
2021-12-09 12:45:00,21.57,21.6,21.53,21.54,80315.0,21.57,21.6,21.53,21.54,80315.0
2021-12-09 12:50:00,21.53,21.57,21.53,21.56,77809.0,21.53,21.57,21.53,21.56,77809.0
2021-12-09 12:55:00,21.56,21.57,21.51,21.53,111849.0,21.56,21.57,21.51,21.53,111849.0
2021-12-09 13:00:00,21.53,21.53,21.48,21.48,180739.0,21.53,21.53,21.48,21.48,180739.0
2021-12-09 13:05:00,21.48,21.54,21.48,21.51,127832.0,21.48,21.54,21.48,21.51,127832.0
2021-12-09 13:10:00,21.5,21.56,21.5,21.55,77131.0,21.5,21.56,21.5,21.55,77131.0
2021-12-09 13:15:00,21.55,21.58,21.52,21.52,74859.0,21.55,21.58,21.52,21.52,74859.0
2021-12-09 13:20:00,21.53,21.53,21.46,21.48,173789.0,21.53,21.53,21.46,21.48,173789.0
2021-12-09 13:25:00,21.48,21.48,21.41,21.42,94353.0,21.48,21.48,21.41,21.42,94353.0
2021-12-09 13:30:00,21.41,21.5,21.4,21.46,190475.0,21.41,21.5,21.4,21.46,190475.0
2021-12-09 13:35:00,21.46,21.51,21.4,21.47,301792.0,21.46,21.51,21.4,21.47,301792.0
2021-12-09 13:40:00,21.46,21.47,21.34,21.35,208405.0,21.46,21.47,21.34,21.35,208405.0
2021-12-09 13:45:00,21.35,21.38,21.27,21.29,379165.0,21.35,21.38,21.27,21.29,379165.0
2021-12-09 13:50:00,21.28,21.33,21.26,21.32,183199.0,21.28,21.33,21.26,21.32,183199.0
2021-12-09 13:55:00,21.32,21.4,21.31,21.36,237821.0,21.32,21.4,21.31,21.36,237821.0
2021-12-09 14:00:00,21.36,21.46,21.35,21.42,186660.0,21.36,21.46,21.35,21.42,186660.0
2021-12-09 14:05:00,21.42,21.5,21.42,21.46,222663.0,21.42,21.5,21.42,21.46,222663.0
2021-12-09 14:10:00,21.46,21.49,21.45,21.48,71086.0,21.46,21.49,21.45,21.48,71086.0
2021-12-09 14:15:00,21.48,21.51,21.46,21.51,190171.0,21.48,21.51,21.46,21.51,190171.0
2021-12-09 14:20:00,21.51,21.53,21.5,21.52,139294.0,21.51,21.53,21.5,21.52,139294.0
2021-12-09 14:25:00,21.52,21.53,21.42,21.43,94589.0,21.52,21.53,21.42,21.43,94589.0
2021-12-09 14:30:00,21.43,21.48,21.38,21.39,161314.0,21.43,21.48,21.38,21.39,161314.0
2021-12-09 14:35:00,21.38,21.39,21.35,21.39,129852.0,21.38,21.39,21.35,21.39,129852.0
2021-12-09 14:40:00,21.39,21.42,21.36,21.41,145168.0,21.39,21.42,21.36,21.41,145168.0
2021-12-09 14:45:00,21.4,21.41,21.36,21.41,94776.0,21.4,21.41,21.36,21.41,94776.0
2021-12-09 14:50:00,21.41,21.44,21.38,21.39,94815.0,21.41,21.44,21.38,21.39,94815.0
2021-12-09 14:55:00,21.39,21.4,21.34,21.36,121290.0,21.39,21.4,21.34,21.36,121290.0
2021-12-09 15:00:00,21.35,21.43,21.32,21.37,203952.0,21.35,21.43,21.32,21.37,203952.0
2021-12-09 15:05:00,21.37,21.4,21.33,21.33,86515.0,21.37,21.4,21.33,21.33,86515.0
2021-12-09 15:10:00,21.34,21.38,21.3,21.38,118999.0,21.34,21.38,21.3,21.38,118999.0
2021-12-09 15:15:00,21.37,21.42,21.36,21.41,148005.0,21.37,21.42,21.36,21.41,148005.0
2021-12-09 15:20:00,21.41,21.41,21.27,21.28,187934.0,21.41,21.41,21.27,21.28,187934.0
2021-12-09 15:25:00,21.28,21.37,21.26,21.37,156197.0,21.28,21.37,21.26,21.37,156197.0
2021-12-09 15:30:00,21.37,21.46,21.36,21.39,198869.0,21.37,21.46,21.36,21.39,198869.0
2021-12-09 15:35:00,21.39,21.42,21.37,21.42,202172.0,21.39,21.42,21.37,21.42,202172.0
2021-12-09 15:40:00,21.41,21.48,21.38,21.46,273982.0,21.41,21.48,21.38,21.46,273982.0
2021-12-09 15:45:00,21.46,21.48,21.42,21.46,273742.0,21.46,21.48,21.42,21.46,273742.0
2021-12-09 15:50:00,21.45,21.49,21.42,21.48,376765.0,21.45,21.49,21.42,21.48,376765.0
2021-12-09 15:55:00,21.48,21.49,21.4,21.4,756471.0,21.48,21.49,21.4,21.4,756471.0
2021-12-10 09:30:00,21.5,21.69,21.32,21.52,622439.0,21.5,21.69,21.32,21.52,622439.0
2021-12-10 09:35:00,21.51,21.61,21.36,21.47,363253.0,21.51,21.61,21.36,21.47,363253.0
2021-12-10 09:40:00,21.46,21.53,21.22,21.34,461993.0,21.46,21.53,21.22,21.34,461993.0
2021-12-10 09:45:00,21.34,21.4,21.09,21.13,478409.0,21.34,21.4,21.09,21.13,478409.0
2021-12-10 09:50:00,21.13,21.31,21.07,21.28,399422.0,21.13,21.31,21.07,21.28,399422.0
2021-12-10 09:55:00,21.27,21.29,21.15,21.2,198101.0,21.27,21.29,21.15,21.2,198101.0
2021-12-10 10:00:00,21.21,21.27,21.13,21.2,278404.0,21.21,21.27,21.13,21.2,278404.0
2021-12-10 10:05:00,21.19,21.26,21.11,21.21,197583.0,21.19,21.26,21.11,21.21,197583.0
2021-12-10 10:10:00,21.22,21.31,21.15,21.19,244064.0,21.22,21.31,21.15,21.19,244064.0
2021-12-10 10:15:00,21.19,21.38,21.15,21.35,247483.0,21.19,21.38,21.15,21.35,247483.0
2021-12-10 10:20:00,21.36,21.38,21.27,21.29,164767.0,21.36,21.38,21.27,21.29,164767.0
2021-12-10 10:25:00,21.28,21.29,21.17,21.2,237061.0,21.28,21.29,21.17,21.2,237061.0
2021-12-10 10:30:00,21.19,21.24,21.11,21.18,174680.0,21.19,21.24,21.11,21.18,174680.0
2021-12-10 10:35:00,21.17,21.25,21.11,21.22,149382.0,21.17,21.25,21.11,21.22,149382.0
2021-12-10 10:40:00,21.22,21.31,21.17,21.18,173340.0,21.22,21.31,21.17,21.18,173340.0
2021-12-10 10:45:00,21.17,21.19,21.08,21.12,221116.0,21.17,21.19,21.08,21.12,221116.0
2021-12-10 10:50:00,21.12,21.21,21.08,21.18,156777.0,21.12,21.21,21.08,21.18,156777.0
2021-12-10 10:55:00,21.18,21.22,21.1,21.11,173942.0,21.18,21.22,21.1,21.11,173942.0
2021-12-10 11:00:00,21.11,21.12,20.98,21.05,436581.0,21.11,21.12,20.98,21.05,436581.0
2021-12-10 11:05:00,21.04,21.06,20.92,20.93,313115.0,21.04,21.06,20.92,20.93,313115.0
2021-12-10 11:10:00,20.93,20.99,20.9,20.95,375002.0,20.93,20.99,20.9,20.95,375002.0
2021-12-10 11:15:00,20.94,21.1,20.86,21.08,290971.0,20.94,21.1,20.86,21.08,290971.0
2021-12-10 11:20:00,21.08,21.13,21.06,21.09,168355.0,21.08,21.13,21.06,21.09,168355.0
2021-12-10 11:25:00,21.09,21.19,21.06,21.18,300704.0,21.09,21.19,21.06,21.18,300704.0
2021-12-10 11:30:00,21.17,21.19,21.1,21.17,158390.0,21.17,21.19,21.1,21.17,158390.0
2021-12-10 11:35:00,21.17,21.2,21.12,21.14,147876.0,21.17,21.2,21.12,21.14,147876.0
2021-12-10 11:40:00,21.13,21.15,21.08,21.13,114258.0,21.13,21.15,21.08,21.13,114258.0
2021-12-10 11:45:00,21.13,21.34,21.12,21.34,175678.0,21.13,21.34,21.12,21.34,175678.0
2021-12-10 11:50:00,21.34,21.39,21.25,21.35,189893.0,21.34,21.39,21.25,21.35,189893.0
2021-12-10 11:55:00,21.34,21.41,21.27,21.38,260281.0,21.34,21.41,21.27,21.38,260281.0
2021-12-10 12:00:00,21.38,21.41,21.29,21.32,142878.0,21.38,21.41,21.29,21.32,142878.0
2021-12-10 12:05:00,21.32,21.41,21.32,21.39,122586.0,21.32,21.41,21.32,21.39,122586.0
2021-12-10 12:10:00,21.39,21.45,21.37,21.41,209826.0,21.39,21.45,21.37,21.41,209826.0
2021-12-10 12:15:00,21.42,21.43,21.31,21.33,96527.0,21.42,21.43,21.31,21.33,96527.0
2021-12-10 12:20:00,21.34,21.41,21.34,21.39,102142.0,21.34,21.41,21.34,21.39,102142.0
2021-12-10 12:25:00,21.39,21.41,21.35,21.36,157150.0,21.39,21.41,21.35,21.36,157150.0
2021-12-10 12:30:00,21.37,21.49,21.35,21.44,139887.0,21.37,21.49,21.35,21.44,139887.0
2021-12-10 12:35:00,21.44,21.46,21.41,21.46,107311.0,21.44,21.46,21.41,21.46,107311.0
2021-12-10 12:40:00,21.45,21.47,21.41,21.46,77756.0,21.45,21.47,21.41,21.46,77756.0
2021-12-10 12:45:00,21.46,21.49,21.44,21.46,128671.0,21.46,21.49,21.44,21.46,128671.0
2021-12-10 12:50:00,21.46,21.52,21.46,21.5,91148.0,21.46,21.52,21.46,21.5,91148.0
2021-12-10 12:55:00,21.5,21.5,21.4,21.41,69047.0,21.5,21.5,21.4,21.41,69047.0
2021-12-10 13:00:00,21.4,21.49,21.38,21.43,123775.0,21.4,21.49,21.38,21.43,123775.0
2021-12-10 13:05:00,21.42,21.48,21.42,21.48,61628.0,21.42,21.48,21.42,21.48,61628.0
2021-12-10 13:10:00,21.48,21.51,21.46,21.48,69273.0,21.48,21.51,21.46,21.48,69273.0
2021-12-10 13:15:00,21.47,21.56,21.47,21.53,92897.0,21.47,21.56,21.47,21.53,92897.0
2021-12-10 13:20:00,21.52,21.56,21.49,21.51,136659.0,21.52,21.56,21.49,21.51,136659.0
2021-12-10 13:25:00,21.51,21.53,21.48,21.51,83291.0,21.51,21.53,21.48,21.51,83291.0
2021-12-10 13:30:00,21.52,21.52,21.42,21.48,109488.0,21.52,21.52,21.42,21.48,109488.0
2021-12-10 13:35:00,21.47,21.49,21.42,21.47,70078.0,21.47,21.49,21.42,21.47,70078.0
2021-12-10 13:40:00,21.47,21.47,21.39,21.42,85340.0,21.47,21.47,21.39,21.42,85340.0
2021-12-10 13:45:00,21.44,21.5,21.41,21.42,99477.0,21.44,21.5,21.41,21.42,99477.0
2021-12-10 13:50:00,21.42,21.49,21.41,21.42,77900.0,21.42,21.49,21.41,21.42,77900.0
2021-12-10 13:55:00,21.42,21.42,21.32,21.35,163005.0,21.42,21.42,21.32,21.35,163005.0
2021-12-10 14:00:00,21.34,21.39,21.32,21.38,145402.0,21.34,21.39,21.32,21.38,145402.0
2021-12-10 14:05:00,21.38,21.47,21.36,21.46,99341.0,21.38,21.47,21.36,21.46,99341.0
2021-12-10 14:10:00,21.46,21.5,21.44,21.5,108993.0,21.46,21.5,21.44,21.5,108993.0
2021-12-10 14:15:00,21.49,21.57,21.48,21.54,227639.0,21.49,21.57,21.48,21.54,227639.0
2021-12-10 14:20:00,21.54,21.56,21.52,21.55,98037.0,21.54,21.56,21.52,21.55,98037.0
2021-12-10 14:25:00,21.56,21.6,21.51,21.59,256371.0,21.56,21.6,21.51,21.59,256371.0
2021-12-10 14:30:00,21.58,21.61,21.54,21.55,157213.0,21.58,21.61,21.54,21.55,157213.0
2021-12-10 14:35:00,21.56,21.6,21.55,21.57,106995.0,21.56,21.6,21.55,21.57,106995.0
2021-12-10 14:40:00,21.57,21.58,21.43,21.45,170711.0,21.57,21.58,21.43,21.45,170711.0
2021-12-10 14:45:00,21.46,21.55,21.46,21.54,64327.0,21.46,21.55,21.46,21.54,64327.0
2021-12-10 14:50:00,21.53,21.58,21.52,21.55,112512.0,21.53,21.58,21.52,21.55,112512.0
2021-12-10 14:55:00,21.55,21.57,21.51,21.52,71816.0,21.55,21.57,21.51,21.52,71816.0
2021-12-10 15:00:00,21.52,21.56,21.49,21.51,90751.0,21.52,21.56,21.49,21.51,90751.0
2021-12-10 15:05:00,21.51,21.53,21.46,21.53,76994.0,21.51,21.53,21.46,21.53,76994.0
2021-12-10 15:10:00,21.52,21.54,21.51,21.52,53316.0,21.52,21.54,21.51,21.52,53316.0
2021-12-10 15:15:00,21.52,21.53,21.5,21.52,126621.0,21.52,21.53,21.5,21.52,126621.0
2021-12-10 15:20:00,21.52,21.58,21.49,21.56,95259.0,21.52,21.58,21.49,21.56,95259.0
2021-12-10 15:25:00,21.56,21.57,21.52,21.54,85557.0,21.56,21.57,21.52,21.54,85557.0
2021-12-10 15:30:00,21.55,21.61,21.54,21.6,147675.0,21.55,21.61,21.54,21.6,147675.0
2021-12-10 15:35:00,21.6,21.6,21.53,21.56,156421.0,21.6,21.6,21.53,21.56,156421.0
2021-12-10 15:40:00,21.57,21.6,21.55,21.59,110909.0,21.57,21.6,21.55,21.59,110909.0
2021-12-10 15:45:00,21.59,21.63,21.59,21.62,190528.0,21.59,21.63,21.59,21.62,190528.0
2021-12-10 15:50:00,21.61,21.62,21.54,21.55,308903.0,21.61,21.62,21.54,21.55,308903.0
2021-12-10 15:55:00,21.55,21.57,21.53,21.54,601308.0,21.55,21.57,21.53,21.54,601308.0
2021-12-13 09:30:00,20.96,21.05,20.61,20.62,782601.0,20.96,21.05,20.61,20.62,782601.0
2021-12-13 09:35:00,20.61,20.78,20.53,20.61,674068.0,20.61,20.78,20.53,20.61,674068.0
2021-12-13 09:40:00,20.61,20.63,20.47,20.5,532730.0,20.61,20.63,20.47,20.5,532730.0
2021-12-13 09:45:00,20.5,20.56,20.42,20.45,407125.0,20.5,20.56,20.42,20.45,407125.0
2021-12-13 09:50:00,20.45,20.51,20.33,20.38,638806.0,20.45,20.51,20.33,20.38,638806.0
2021-12-13 09:55:00,20.36,20.58,20.36,20.51,424857.0,20.36,20.58,20.36,20.51,424857.0
2021-12-13 10:00:00,20.5,20.5,20.25,20.29,483186.0,20.5,20.5,20.25,20.29,483186.0
2021-12-13 10:05:00,20.3,20.54,20.29,20.52,387208.0,20.3,20.54,20.29,20.52,387208.0
2021-12-13 10:10:00,20.51,20.52,20.37,20.44,263218.0,20.51,20.52,20.37,20.44,263218.0
2021-12-13 10:15:00,20.44,20.49,20.35,20.43,237383.0,20.44,20.49,20.35,20.43,237383.0
2021-12-13 10:20:00,20.43,20.46,20.33,20.38,217622.0,20.43,20.46,20.33,20.38,217622.0
2021-12-13 10:25:00,20.39,20.41,20.25,20.27,256676.0,20.39,20.41,20.25,20.27,256676.0
2021-12-13 10:30:00,20.28,20.39,20.25,20.35,213668.0,20.28,20.39,20.25,20.35,213668.0
2021-12-13 10:35:00,20.35,20.48,20.33,20.46,257719.0,20.35,20.48,20.33,20.46,257719.0
2021-12-13 10:40:00,20.45,20.48,20.36,20.42,161843.0,20.45,20.48,20.36,20.42,161843.0
2021-12-13 10:45:00,20.43,20.52,20.41,20.48,220314.0,20.43,20.52,20.41,20.48,220314.0
2021-12-13 10:50:00,20.49,20.51,20.29,20.3,274701.0,20.49,20.51,20.29,20.3,274701.0
2021-12-13 10:55:00,20.31,20.31,20.16,20.21,319109.0,20.31,20.31,20.16,20.21,319109.0
2021-12-13 11:00:00,20.21,20.24,20.13,20.17,275113.0,20.21,20.24,20.13,20.17,275113.0
2021-12-13 11:05:00,20.17,20.19,20.13,20.15,176085.0,20.17,20.19,20.13,20.15,176085.0
2021-12-13 11:10:00,20.15,20.18,20.08,20.09,235148.0,20.15,20.18,20.08,20.09,235148.0
2021-12-13 11:15:00,20.09,20.11,20.02,20.05,239494.0,20.09,20.11,20.02,20.05,239494.0
2021-12-13 11:20:00,20.04,20.05,19.95,19.99,437542.0,20.04,20.05,19.95,19.99,437542.0
2021-12-13 11:25:00,20.0,20.09,19.96,19.98,238630.0,20.0,20.09,19.96,19.98,238630.0
2021-12-13 11:30:00,19.97,20.06,19.95,20.03,191470.0,19.97,20.06,19.95,20.03,191470.0
2021-12-13 11:35:00,20.02,20.14,20.01,20.03,294879.0,20.02,20.14,20.01,20.03,294879.0
2021-12-13 11:40:00,20.02,20.08,19.99,20.03,170408.0,20.02,20.08,19.99,20.03,170408.0
2021-12-13 11:45:00,20.02,20.07,19.97,20.01,243660.0,20.02,20.07,19.97,20.01,243660.0
2021-12-13 11:50:00,20.01,20.08,20.0,20.06,133474.0,20.01,20.08,20.0,20.06,133474.0
2021-12-13 11:55:00,20.07,20.18,20.01,20.18,256924.0,20.07,20.18,20.01,20.18,256924.0
2021-12-13 12:00:00,20.17,20.23,20.1,20.15,239189.0,20.17,20.23,20.1,20.15,239189.0
2021-12-13 12:05:00,20.15,20.32,20.15,20.31,288664.0,20.15,20.32,20.15,20.31,288664.0
2021-12-13 12:10:00,20.3,20.41,20.3,20.41,266607.0,20.3,20.41,20.3,20.41,266607.0
2021-12-13 12:15:00,20.41,20.43,20.31,20.32,230963.0,20.41,20.43,20.31,20.32,230963.0
2021-12-13 12:20:00,20.33,20.41,20.29,20.41,163279.0,20.33,20.41,20.29,20.41,163279.0
2021-12-13 12:25:00,20.41,20.49,20.4,20.46,147638.0,20.41,20.49,20.4,20.46,147638.0
2021-12-13 12:30:00,20.47,20.52,20.41,20.42,299116.0,20.47,20.52,20.41,20.42,299116.0
2021-12-13 12:35:00,20.41,20.48,20.39,20.41,115743.0,20.41,20.48,20.39,20.41,115743.0
2021-12-13 12:40:00,20.4,20.42,20.34,20.39,101356.0,20.4,20.42,20.34,20.39,101356.0
2021-12-13 12:45:00,20.39,20.44,20.35,20.38,155507.0,20.39,20.44,20.35,20.38,155507.0
2021-12-13 12:50:00,20.38,20.39,20.33,20.36,83215.0,20.38,20.39,20.33,20.36,83215.0
2021-12-13 12:55:00,20.36,20.39,20.25,20.35,220463.0,20.36,20.39,20.25,20.35,220463.0
2021-12-13 13:00:00,20.35,20.39,20.28,20.32,157021.0,20.35,20.39,20.28,20.32,157021.0
2021-12-13 13:05:00,20.32,20.32,20.2,20.23,145440.0,20.32,20.32,20.2,20.23,145440.0
2021-12-13 13:10:00,20.23,20.26,20.16,20.26,160137.0,20.23,20.26,20.16,20.26,160137.0
2021-12-13 13:15:00,20.25,20.27,20.23,20.25,101440.0,20.25,20.27,20.23,20.25,101440.0
2021-12-13 13:20:00,20.25,20.29,20.19,20.26,146193.0,20.25,20.29,20.19,20.26,146193.0
2021-12-13 13:25:00,20.26,20.31,20.24,20.3,67516.0,20.26,20.31,20.24,20.3,67516.0
2021-12-13 13:30:00,20.3,20.33,20.29,20.33,114944.0,20.3,20.33,20.29,20.33,114944.0
2021-12-13 13:35:00,20.32,20.37,20.31,20.34,69588.0,20.32,20.37,20.31,20.34,69588.0
2021-12-13 13:40:00,20.34,20.44,20.34,20.44,137296.0,20.34,20.44,20.34,20.44,137296.0
2021-12-13 13:45:00,20.43,20.46,20.42,20.46,133631.0,20.43,20.46,20.42,20.46,133631.0
2021-12-13 13:50:00,20.46,20.48,20.41,20.43,84235.0,20.46,20.48,20.41,20.43,84235.0
2021-12-13 13:55:00,20.43,20.49,20.41,20.48,151999.0,20.43,20.49,20.41,20.48,151999.0
2021-12-13 14:00:00,20.48,20.49,20.37,20.4,144302.0,20.48,20.49,20.37,20.4,144302.0
2021-12-13 14:05:00,20.39,20.41,20.35,20.37,106303.0,20.39,20.41,20.35,20.37,106303.0
2021-12-13 14:10:00,20.36,20.54,20.36,20.49,171355.0,20.36,20.54,20.36,20.49,171355.0
2021-12-13 14:15:00,20.48,20.49,20.44,20.47,66906.0,20.48,20.49,20.44,20.47,66906.0
2021-12-13 14:20:00,20.48,20.52,20.47,20.52,94839.0,20.48,20.52,20.47,20.52,94839.0
2021-12-13 14:25:00,20.52,20.54,20.44,20.51,151784.0,20.52,20.54,20.44,20.51,151784.0
2021-12-13 14:30:00,20.51,20.54,20.46,20.51,78648.0,20.51,20.54,20.46,20.51,78648.0
2021-12-13 14:35:00,20.5,20.56,20.49,20.5,74788.0,20.5,20.56,20.49,20.5,74788.0
2021-12-13 14:40:00,20.49,20.56,20.49,20.55,52047.0,20.49,20.56,20.49,20.55,52047.0
2021-12-13 14:45:00,20.55,20.57,20.51,20.53,83783.0,20.55,20.57,20.51,20.53,83783.0
2021-12-13 14:50:00,20.53,20.59,20.52,20.58,99190.0,20.53,20.59,20.52,20.58,99190.0
2021-12-13 14:55:00,20.58,20.6,20.54,20.55,89966.0,20.58,20.6,20.54,20.55,89966.0
2021-12-13 15:00:00,20.56,20.67,20.55,20.66,128979.0,20.56,20.67,20.55,20.66,128979.0
2021-12-13 15:05:00,20.67,20.69,20.63,20.67,221046.0,20.67,20.69,20.63,20.67,221046.0
2021-12-13 15:10:00,20.68,20.7,20.64,20.66,111025.0,20.68,20.7,20.64,20.66,111025.0
2021-12-13 15:15:00,20.67,20.71,20.62,20.66,158685.0,20.67,20.71,20.62,20.66,158685.0
2021-12-13 15:20:00,20.66,20.7,20.62,20.7,163060.0,20.66,20.7,20.62,20.7,163060.0
2021-12-13 15:25:00,20.7,20.7,20.61,20.67,120174.0,20.7,20.7,20.61,20.67,120174.0
2021-12-13 15:30:00,20.66,20.71,20.63,20.64,133332.0,20.66,20.71,20.63,20.64,133332.0
2021-12-13 15:35:00,20.65,20.7,20.62,20.67,156675.0,20.65,20.7,20.62,20.67,156675.0
2021-12-13 15:40:00,20.67,20.68,20.6,20.61,208025.0,20.67,20.68,20.6,20.61,208025.0
2021-12-13 15:45:00,20.6,20.63,20.55,20.57,211878.0,20.6,20.63,20.55,20.57,211878.0
2021-12-13 15:50:00,20.57,20.61,20.54,20.6,332841.0,20.57,20.61,20.54,20.6,332841.0
2021-12-13 15:55:00,20.6,20.61,20.55,20.58,517266.0,20.6,20.61,20.55,20.58,517266.0
2021-12-14 09:30:00,20.08,20.6,20.08,20.58,1064115.0,20.08,20.6,20.08,20.58,1064115.0
2021-12-14 09:35:00,20.57,20.77,20.5,20.73,503449.0,20.57,20.77,20.5,20.73,503449.0
2021-12-14 09:40:00,20.72,20.84,20.55,20.61,489172.0,20.72,20.84,20.55,20.61,489172.0
2021-12-14 09:45:00,20.61,20.73,20.5,20.53,372746.0,20.61,20.73,20.5,20.53,372746.0
2021-12-14 09:50:00,20.56,20.68,20.5,20.62,301132.0,20.56,20.68,20.5,20.62,301132.0
2021-12-14 09:55:00,20.6,20.79,20.6,20.74,362631.0,20.6,20.79,20.6,20.74,362631.0
2021-12-14 10:00:00,20.74,20.88,20.67,20.74,414835.0,20.74,20.88,20.67,20.74,414835.0
2021-12-14 10:05:00,20.73,20.86,20.73,20.82,211848.0,20.73,20.86,20.73,20.82,211848.0
2021-12-14 10:10:00,20.8,20.84,20.7,20.79,497903.0,20.8,20.84,20.7,20.79,497903.0
2021-12-14 10:15:00,20.78,20.83,20.68,20.69,183090.0,20.78,20.83,20.68,20.69,183090.0
2021-12-14 10:20:00,20.69,20.87,20.61,20.81,400426.0,20.69,20.87,20.61,20.81,400426.0
2021-12-14 10:25:00,20.81,20.92,20.81,20.86,281091.0,20.81,20.92,20.81,20.86,281091.0
2021-12-14 10:30:00,20.86,20.9,20.7,20.71,314654.0,20.86,20.9,20.7,20.71,314654.0
2021-12-14 10:35:00,20.7,20.79,20.66,20.74,211632.0,20.7,20.79,20.66,20.74,211632.0
2021-12-14 10:40:00,20.75,20.78,20.65,20.68,182452.0,20.75,20.78,20.65,20.68,182452.0
2021-12-14 10:45:00,20.69,20.72,20.57,20.6,162864.0,20.69,20.72,20.57,20.6,162864.0
2021-12-14 10:50:00,20.6,20.6,20.52,20.56,194234.0,20.6,20.6,20.52,20.56,194234.0
2021-12-14 10:55:00,20.57,20.64,20.51,20.62,144505.0,20.57,20.64,20.51,20.62,144505.0
2021-12-14 11:00:00,20.61,20.61,20.52,20.55,144972.0,20.61,20.61,20.52,20.55,144972.0
2021-12-14 11:05:00,20.55,20.61,20.5,20.52,158562.0,20.55,20.61,20.5,20.52,158562.0
2021-12-14 11:10:00,20.52,20.53,20.45,20.48,147288.0,20.52,20.53,20.45,20.48,147288.0
2021-12-14 11:15:00,20.48,20.65,20.48,20.62,185212.0,20.48,20.65,20.48,20.62,185212.0
2021-12-14 11:20:00,20.62,20.67,20.52,20.6,193853.0,20.62,20.67,20.52,20.6,193853.0
2021-12-14 11:25:00,20.6,20.63,20.53,20.62,90758.0,20.6,20.63,20.53,20.62,90758.0
2021-12-14 11:30:00,20.62,20.64,20.53,20.58,111758.0,20.62,20.64,20.53,20.58,111758.0
2021-12-14 11:35:00,20.58,20.65,20.56,20.63,122115.0,20.58,20.65,20.56,20.63,122115.0
2021-12-14 11:40:00,20.64,20.68,20.55,20.6,178409.0,20.64,20.68,20.55,20.6,178409.0
2021-12-14 11:45:00,20.61,20.63,20.51,20.57,123427.0,20.61,20.63,20.51,20.57,123427.0
2021-12-14 11:50:00,20.58,20.61,20.55,20.57,87142.0,20.58,20.61,20.55,20.57,87142.0
2021-12-14 11:55:00,20.58,20.66,20.53,20.57,244919.0,20.58,20.66,20.53,20.57,244919.0
2021-12-14 12:00:00,20.57,20.64,20.51,20.53,123898.0,20.57,20.64,20.51,20.53,123898.0
2021-12-14 12:05:00,20.52,20.58,20.5,20.54,146751.0,20.52,20.58,20.5,20.54,146751.0
2021-12-14 12:10:00,20.54,20.59,20.52,20.58,109965.0,20.54,20.59,20.52,20.58,109965.0
2021-12-14 12:15:00,20.58,20.63,20.55,20.56,117002.0,20.58,20.63,20.55,20.56,117002.0
2021-12-14 12:20:00,20.56,20.62,20.53,20.57,126419.0,20.56,20.62,20.53,20.57,126419.0
2021-12-14 12:25:00,20.57,20.63,20.54,20.62,72886.0,20.57,20.63,20.54,20.62,72886.0
2021-12-14 12:30:00,20.61,20.65,20.57,20.62,72517.0,20.61,20.65,20.57,20.62,72517.0
2021-12-14 12:35:00,20.62,20.64,20.58,20.61,67937.0,20.62,20.64,20.58,20.61,67937.0
2021-12-14 12:40:00,20.61,20.63,20.53,20.53,143280.0,20.61,20.63,20.53,20.53,143280.0
2021-12-14 12:45:00,20.53,20.6,20.51,20.55,140667.0,20.53,20.6,20.51,20.55,140667.0
2021-12-14 12:50:00,20.56,20.58,20.54,20.54,71794.0,20.56,20.58,20.54,20.54,71794.0
2021-12-14 12:55:00,20.55,20.57,20.5,20.54,121758.0,20.55,20.57,20.5,20.54,121758.0
2021-12-14 13:00:00,20.54,20.61,20.53,20.6,86768.0,20.54,20.61,20.53,20.6,86768.0
2021-12-14 13:05:00,20.6,20.64,20.58,20.6,85100.0,20.6,20.64,20.58,20.6,85100.0
2021-12-14 13:10:00,20.6,20.63,20.57,20.57,126913.0,20.6,20.63,20.57,20.57,126913.0
2021-12-14 13:15:00,20.57,20.62,20.56,20.58,66995.0,20.57,20.62,20.56,20.58,66995.0
2021-12-14 13:20:00,20.57,20.59,20.54,20.55,66794.0,20.57,20.59,20.54,20.55,66794.0
2021-12-14 13:25:00,20.55,20.62,20.52,20.61,86344.0,20.55,20.62,20.52,20.61,86344.0
2021-12-14 13:30:00,20.61,20.62,20.52,20.53,69173.0,20.61,20.62,20.52,20.53,69173.0
2021-12-14 13:35:00,20.53,20.53,20.47,20.49,156087.0,20.53,20.53,20.47,20.49,156087.0
2021-12-14 13:40:00,20.48,20.5,20.45,20.46,86269.0,20.48,20.5,20.45,20.46,86269.0
2021-12-14 13:45:00,20.46,20.54,20.46,20.52,96681.0,20.46,20.54,20.46,20.52,96681.0
2021-12-14 13:50:00,20.52,20.52,20.46,20.48,65703.0,20.52,20.52,20.46,20.48,65703.0
2021-12-14 13:55:00,20.48,20.49,20.44,20.46,107572.0,20.48,20.49,20.44,20.46,107572.0
2021-12-14 14:00:00,20.46,20.51,20.44,20.47,93054.0,20.46,20.51,20.44,20.47,93054.0
2021-12-14 14:05:00,20.46,20.54,20.42,20.54,94282.0,20.46,20.54,20.42,20.54,94282.0
2021-12-14 14:10:00,20.53,20.55,20.51,20.53,84378.0,20.53,20.55,20.51,20.53,84378.0
2021-12-14 14:15:00,20.53,20.57,20.52,20.53,93098.0,20.53,20.57,20.52,20.53,93098.0
2021-12-14 14:20:00,20.53,20.56,20.5,20.55,65950.0,20.53,20.56,20.5,20.55,65950.0
2021-12-14 14:25:00,20.55,20.58,20.52,20.53,86436.0,20.55,20.58,20.52,20.53,86436.0
2021-12-14 14:30:00,20.53,20.55,20.51,20.54,65203.0,20.53,20.55,20.51,20.54,65203.0
2021-12-14 14:35:00,20.53,20.54,20.48,20.49,121115.0,20.53,20.54,20.48,20.49,121115.0
2021-12-14 14:40:00,20.5,20.51,20.43,20.45,92262.0,20.5,20.51,20.43,20.45,92262.0
2021-12-14 14:45:00,20.46,20.47,20.41,20.42,74520.0,20.46,20.47,20.41,20.42,74520.0
2021-12-14 14:50:00,20.41,20.42,20.33,20.4,208479.0,20.41,20.42,20.33,20.4,208479.0
2021-12-14 14:55:00,20.4,20.48,20.38,20.48,239049.0,20.4,20.48,20.38,20.48,239049.0
2021-12-14 15:00:00,20.47,20.54,20.46,20.54,139186.0,20.47,20.54,20.46,20.54,139186.0
2021-12-14 15:05:00,20.55,20.55,20.49,20.53,114771.0,20.55,20.55,20.49,20.53,114771.0
2021-12-14 15:10:00,20.52,20.54,20.46,20.52,121229.0,20.52,20.54,20.46,20.52,121229.0
2021-12-14 15:15:00,20.52,20.57,20.51,20.54,156568.0,20.52,20.57,20.51,20.54,156568.0
2021-12-14 15:20:00,20.53,20.54,20.48,20.51,165182.0,20.53,20.54,20.48,20.51,165182.0
2021-12-14 15:25:00,20.51,20.55,20.49,20.55,99475.0,20.51,20.55,20.49,20.55,99475.0
2021-12-14 15:30:00,20.54,20.55,20.43,20.43,284738.0,20.54,20.55,20.43,20.43,284738.0
2021-12-14 15:35:00,20.43,20.46,20.38,20.39,212860.0,20.43,20.46,20.38,20.39,212860.0
2021-12-14 15:40:00,20.39,20.42,20.36,20.38,157196.0,20.39,20.42,20.36,20.38,157196.0
2021-12-14 15:45:00,20.37,20.41,20.35,20.36,216626.0,20.37,20.41,20.35,20.36,216626.0
2021-12-14 15:50:00,20.36,20.38,20.29,20.3,277687.0,20.36,20.38,20.29,20.3,277687.0
2021-12-14 15:55:00,20.3,20.35,20.29,20.35,548263.0,20.3,20.35,20.29,20.35,548263.0
2021-12-15 09:30:00,20.34,20.37,19.98,20.0,775952.0,20.34,20.37,19.98,20.0,775952.0
2021-12-15 09:35:00,19.99,20.12,19.9,19.98,598132.0,19.99,20.12,19.9,19.98,598132.0
2021-12-15 09:40:00,19.98,19.99,19.66,19.67,561126.0,19.98,19.99,19.66,19.67,561126.0
2021-12-15 09:45:00,19.67,19.78,19.62,19.71,493934.0,19.67,19.78,19.62,19.71,493934.0
2021-12-15 09:50:00,19.71,19.75,19.6,19.63,434101.0,19.71,19.75,19.6,19.63,434101.0
2021-12-15 09:55:00,19.62,19.78,19.61,19.7,376391.0,19.62,19.78,19.61,19.7,376391.0
2021-12-15 10:00:00,19.69,19.8,19.56,19.59,450426.0,19.69,19.8,19.56,19.59,450426.0
2021-12-15 10:05:00,19.58,19.63,19.49,19.54,518679.0,19.58,19.63,19.49,19.54,518679.0
2021-12-15 10:10:00,19.55,19.63,19.51,19.61,430160.0,19.55,19.63,19.51,19.61,430160.0
2021-12-15 10:15:00,19.61,19.66,19.52,19.53,283814.0,19.61,19.66,19.52,19.53,283814.0
2021-12-15 10:20:00,19.52,19.69,19.5,19.66,309371.0,19.52,19.69,19.5,19.66,309371.0
2021-12-15 10:25:00,19.65,19.7,19.6,19.67,292889.0,19.65,19.7,19.6,19.67,292889.0
2021-12-15 10:30:00,19.67,19.69,19.49,19.53,349205.0,19.67,19.69,19.49,19.53,349205.0
2021-12-15 10:35:00,19.52,19.53,19.37,19.4,496230.0,19.52,19.53,19.37,19.4,496230.0
2021-12-15 10:40:00,19.4,19.45,19.32,19.39,392341.0,19.4,19.45,19.32,19.39,392341.0
2021-12-15 10:45:00,19.39,19.4,19.33,19.4,238478.0,19.39,19.4,19.33,19.4,238478.0
2021-12-15 10:50:00,19.4,19.42,19.31,19.34,231520.0,19.4,19.42,19.31,19.34,231520.0
2021-12-15 10:55:00,19.33,19.46,19.33,19.45,268110.0,19.33,19.46,19.33,19.45,268110.0
2021-12-15 11:00:00,19.44,19.5,19.4,19.48,171052.0,19.44,19.5,19.4,19.48,171052.0
2021-12-15 11:05:00,19.48,19.53,19.45,19.47,132502.0,19.48,19.53,19.45,19.47,132502.0
2021-12-15 11:10:00,19.46,19.54,19.41,19.54,196164.0,19.46,19.54,19.41,19.54,196164.0
2021-12-15 11:15:00,19.54,19.55,19.45,19.47,134648.0,19.54,19.55,19.45,19.47,134648.0
2021-12-15 11:20:00,19.48,19.55,19.45,19.53,158843.0,19.48,19.55,19.45,19.53,158843.0
2021-12-15 11:25:00,19.52,19.56,19.49,19.54,148289.0,19.52,19.56,19.49,19.54,148289.0
2021-12-15 11:30:00,19.53,19.57,19.46,19.47,181224.0,19.53,19.57,19.46,19.47,181224.0
2021-12-15 11:35:00,19.46,19.48,19.35,19.35,172531.0,19.46,19.48,19.35,19.35,172531.0
2021-12-15 11:40:00,19.35,19.39,19.31,19.38,148062.0,19.35,19.39,19.31,19.38,148062.0
2021-12-15 11:45:00,19.39,19.4,19.33,19.36,121467.0,19.39,19.4,19.33,19.36,121467.0
2021-12-15 11:50:00,19.36,19.37,19.28,19.36,196037.0,19.36,19.37,19.28,19.36,196037.0
2021-12-15 11:55:00,19.36,19.41,19.31,19.37,204997.0,19.36,19.41,19.31,19.37,204997.0
2021-12-15 12:00:00,19.37,19.42,19.35,19.4,114624.0,19.37,19.42,19.35,19.4,114624.0
2021-12-15 12:05:00,19.41,19.41,19.34,19.35,94454.0,19.41,19.41,19.34,19.35,94454.0
2021-12-15 12:10:00,19.35,19.4,19.34,19.39,107597.0,19.35,19.4,19.34,19.39,107597.0
2021-12-15 12:15:00,19.4,19.41,19.3,19.32,134986.0,19.4,19.41,19.3,19.32,134986.0
2021-12-15 12:20:00,19.32,19.33,19.27,19.28,112069.0,19.32,19.33,19.27,19.28,112069.0
2021-12-15 12:25:00,19.28,19.43,19.27,19.42,125980.0,19.28,19.43,19.27,19.42,125980.0
2021-12-15 12:30:00,19.42,19.58,19.42,19.57,275356.0,19.42,19.58,19.42,19.57,275356.0
2021-12-15 12:35:00,19.56,19.6,19.54,19.55,110426.0,19.56,19.6,19.54,19.55,110426.0
2021-12-15 12:40:00,19.56,19.58,19.53,19.57,165984.0,19.56,19.58,19.53,19.57,165984.0
2021-12-15 12:45:00,19.57,19.59,19.45,19.46,179684.0,19.57,19.59,19.45,19.46,179684.0
2021-12-15 12:50:00,19.46,19.55,19.44,19.54,129832.0,19.46,19.55,19.44,19.54,129832.0
2021-12-15 12:55:00,19.54,19.57,19.5,19.55,77245.0,19.54,19.57,19.5,19.55,77245.0
2021-12-15 13:00:00,19.56,19.56,19.5,19.51,55158.0,19.56,19.56,19.5,19.51,55158.0
2021-12-15 13:05:00,19.51,19.57,19.49,19.56,59108.0,19.51,19.57,19.49,19.56,59108.0
2021-12-15 13:10:00,19.57,19.61,19.56,19.59,147011.0,19.57,19.61,19.56,19.59,147011.0
2021-12-15 13:15:00,19.59,19.65,19.56,19.64,107066.0,19.59,19.65,19.56,19.64,107066.0
2021-12-15 13:20:00,19.64,19.66,19.51,19.54,152265.0,19.64,19.66,19.51,19.54,152265.0
2021-12-15 13:25:00,19.55,19.61,19.51,19.6,147684.0,19.55,19.61,19.51,19.6,147684.0
2021-12-15 13:30:00,19.61,19.62,19.57,19.59,71646.0,19.61,19.62,19.57,19.59,71646.0
2021-12-15 13:35:00,19.6,19.66,19.58,19.64,107558.0,19.6,19.66,19.58,19.64,107558.0
2021-12-15 13:40:00,19.64,19.78,19.64,19.77,216074.0,19.64,19.78,19.64,19.77,216074.0
2021-12-15 13:45:00,19.78,19.79,19.7,19.74,209348.0,19.78,19.79,19.7,19.74,209348.0
2021-12-15 13:50:00,19.75,19.78,19.71,19.78,193858.0,19.75,19.78,19.71,19.78,193858.0
2021-12-15 13:55:00,19.78,19.83,19.74,19.8,168831.0,19.78,19.83,19.74,19.8,168831.0
2021-12-15 14:00:00,19.8,20.03,19.62,20.01,669692.0,19.8,20.03,19.62,20.01,669692.0
2021-12-15 14:05:00,20.03,20.08,19.79,19.85,373967.0,20.03,20.08,19.79,19.85,373967.0
2021-12-15 14:10:00,19.85,19.98,19.78,19.9,384467.0,19.85,19.98,19.78,19.9,384467.0
2021-12-15 14:15:00,19.9,19.9,19.81,19.86,280536.0,19.9,19.9,19.81,19.86,280536.0
2021-12-15 14:20:00,19.86,19.87,19.76,19.79,217827.0,19.86,19.87,19.76,19.79,217827.0
2021-12-15 14:25:00,19.79,19.82,19.7,19.82,266739.0,19.79,19.82,19.7,19.82,266739.0
2021-12-15 14:30:00,19.82,19.89,19.71,19.72,291320.0,19.82,19.89,19.71,19.72,291320.0
2021-12-15 14:35:00,19.71,19.75,19.64,19.66,271832.0,19.71,19.75,19.64,19.66,271832.0
2021-12-15 14:40:00,19.65,19.65,19.52,19.56,327382.0,19.65,19.65,19.52,19.56,327382.0
2021-12-15 14:45:00,19.56,19.59,19.45,19.46,347061.0,19.56,19.59,19.45,19.46,347061.0
2021-12-15 14:50:00,19.45,19.61,19.44,19.57,252430.0,19.45,19.61,19.44,19.57,252430.0
2021-12-15 14:55:00,19.56,19.59,19.43,19.46,328010.0,19.56,19.59,19.43,19.46,328010.0
2021-12-15 15:00:00,19.47,19.66,19.46,19.65,255367.0,19.47,19.66,19.46,19.65,255367.0
2021-12-15 15:05:00,19.65,19.76,19.63,19.73,220111.0,19.65,19.76,19.63,19.73,220111.0
2021-12-15 15:10:00,19.72,19.83,19.71,19.82,244550.0,19.72,19.83,19.71,19.82,244550.0
2021-12-15 15:15:00,19.82,19.95,19.79,19.93,341485.0,19.82,19.95,19.79,19.93,341485.0
2021-12-15 15:20:00,19.93,20.04,19.92,19.98,372423.0,19.93,20.04,19.92,19.98,372423.0
2021-12-15 15:25:00,19.98,20.11,19.96,20.1,237582.0,19.98,20.11,19.96,20.1,237582.0
2021-12-15 15:30:00,20.1,20.13,20.03,20.11,269486.0,20.1,20.13,20.03,20.11,269486.0
2021-12-15 15:35:00,20.1,20.19,20.1,20.18,232149.0,20.1,20.19,20.1,20.18,232149.0
2021-12-15 15:40:00,20.18,20.19,20.02,20.04,446656.0,20.18,20.19,20.02,20.04,446656.0
2021-12-15 15:45:00,20.04,20.08,19.91,19.94,399539.0,20.04,20.08,19.91,19.94,399539.0
2021-12-15 15:50:00,19.94,20.08,19.93,20.05,457592.0,19.94,20.08,19.93,20.05,457592.0
2021-12-15 15:55:00,20.05,20.09,20.04,20.06,599516.0,20.05,20.09,20.04,20.06,599516.0
2021-12-16 09:30:00,20.15,20.31,19.75,19.76,1026868.0,20.15,20.31,19.75,19.76,1026868.0
2021-12-16 09:35:00,19.77,19.99,19.68,19.78,722935.0,19.77,19.99,19.68,19.78,722935.0
2021-12-16 09:40:00,19.8,19.92,19.61,19.62,557483.0,19.8,19.92,19.61,19.62,557483.0
2021-12-16 09:45:00,19.62,20.02,19.62,20.0,792470.0,19.62,20.02,19.62,20.0,792470.0
2021-12-16 09:50:00,20.0,20.04,19.84,19.98,406117.0,20.0,20.04,19.84,19.98,406117.0
2021-12-16 09:55:00,19.98,20.04,19.77,19.77,664662.0,19.98,20.04,19.77,19.77,664662.0
2021-12-16 10:00:00,19.77,19.89,19.65,19.69,531121.0,19.77,19.89,19.65,19.69,531121.0
2021-12-16 10:05:00,19.69,19.72,19.53,19.55,508036.0,19.69,19.72,19.53,19.55,508036.0
2021-12-16 10:10:00,19.56,19.63,19.52,19.57,537740.0,19.56,19.63,19.52,19.57,537740.0
2021-12-16 10:15:00,19.56,19.68,19.52,19.62,285705.0,19.56,19.68,19.52,19.62,285705.0
2021-12-16 10:20:00,19.62,19.77,19.62,19.77,307804.0,19.62,19.77,19.62,19.77,307804.0
2021-12-16 10:25:00,19.77,19.78,19.68,19.73,209481.0,19.77,19.78,19.68,19.73,209481.0
2021-12-16 10:30:00,19.73,19.78,19.64,19.74,323349.0,19.73,19.78,19.64,19.74,323349.0
2021-12-16 10:35:00,19.74,19.84,19.7,19.74,197143.0,19.74,19.84,19.7,19.74,197143.0
2021-12-16 10:40:00,19.73,19.78,19.69,19.74,218341.0,19.73,19.78,19.69,19.74,218341.0
2021-12-16 10:45:00,19.73,19.81,19.73,19.79,137782.0,19.73,19.81,19.73,19.79,137782.0
2021-12-16 10:50:00,19.79,19.88,19.76,19.79,219285.0,19.79,19.88,19.76,19.79,219285.0
2021-12-16 10:55:00,19.8,19.83,19.7,19.77,227261.0,19.8,19.83,19.7,19.77,227261.0
2021-12-16 11:00:00,19.77,19.77,19.66,19.74,272912.0,19.77,19.77,19.66,19.74,272912.0
2021-12-16 11:05:00,19.74,19.76,19.62,19.67,385276.0,19.74,19.76,19.62,19.67,385276.0
2021-12-16 11:10:00,19.67,19.7,19.61,19.64,245228.0,19.67,19.7,19.61,19.64,245228.0
2021-12-16 11:15:00,19.64,19.81,19.64,19.78,287417.0,19.64,19.81,19.64,19.78,287417.0
2021-12-16 11:20:00,19.77,19.81,19.73,19.77,218987.0,19.77,19.81,19.73,19.77,218987.0
2021-12-16 11:25:00,19.77,19.83,19.75,19.81,264605.0,19.77,19.83,19.75,19.81,264605.0
2021-12-16 11:30:00,19.81,19.82,19.67,19.7,253162.0,19.81,19.82,19.67,19.7,253162.0
2021-12-16 11:35:00,19.69,19.73,19.63,19.66,218807.0,19.69,19.73,19.63,19.66,218807.0
2021-12-16 11:40:00,19.67,19.73,19.66,19.69,165019.0,19.67,19.73,19.66,19.69,165019.0
2021-12-16 11:45:00,19.69,19.7,19.59,19.6,193978.0,19.69,19.7,19.59,19.6,193978.0
2021-12-16 11:50:00,19.59,19.66,19.58,19.59,183038.0,19.59,19.66,19.58,19.59,183038.0
2021-12-16 11:55:00,19.6,19.61,19.52,19.52,211777.0,19.6,19.61,19.52,19.52,211777.0
2021-12-16 12:00:00,19.53,19.64,19.51,19.63,217763.0,19.53,19.64,19.51,19.63,217763.0
2021-12-16 12:05:00,19.63,19.63,19.56,19.59,114378.0,19.63,19.63,19.56,19.59,114378.0
2021-12-16 12:10:00,19.59,19.64,19.58,19.59,157308.0,19.59,19.64,19.58,19.59,157308.0
2021-12-16 12:15:00,19.59,19.6,19.5,19.56,209101.0,19.59,19.6,19.5,19.56,209101.0
2021-12-16 12:20:00,19.56,19.61,19.52,19.53,136191.0,19.56,19.61,19.52,19.53,136191.0
2021-12-16 12:25:00,19.53,19.55,19.47,19.48,329666.0,19.53,19.55,19.47,19.48,329666.0
2021-12-16 12:30:00,19.48,19.51,19.43,19.46,216305.0,19.48,19.51,19.43,19.46,216305.0
2021-12-16 12:35:00,19.46,19.49,19.41,19.44,191330.0,19.46,19.49,19.41,19.44,191330.0
2021-12-16 12:40:00,19.43,19.46,19.36,19.37,179350.0,19.43,19.46,19.36,19.37,179350.0
2021-12-16 12:45:00,19.38,19.44,19.35,19.37,186446.0,19.38,19.44,19.35,19.37,186446.0
2021-12-16 12:50:00,19.37,19.43,19.37,19.41,115320.0,19.37,19.43,19.37,19.41,115320.0
2021-12-16 12:55:00,19.41,19.46,19.37,19.39,131399.0,19.41,19.46,19.37,19.39,131399.0
2021-12-16 13:00:00,19.4,19.48,19.39,19.45,163674.0,19.4,19.48,19.39,19.45,163674.0
2021-12-16 13:05:00,19.45,19.5,19.42,19.5,150674.0,19.45,19.5,19.42,19.5,150674.0
2021-12-16 13:10:00,19.5,19.58,19.49,19.56,107157.0,19.5,19.58,19.49,19.56,107157.0
2021-12-16 13:15:00,19.55,19.67,19.53,19.66,215220.0,19.55,19.67,19.53,19.66,215220.0
2021-12-16 13:20:00,19.65,19.7,19.64,19.67,198597.0,19.65,19.7,19.64,19.67,198597.0
2021-12-16 13:25:00,19.68,19.83,19.67,19.76,543364.0,19.68,19.83,19.67,19.76,543364.0
2021-12-16 13:30:00,19.76,19.79,19.62,19.63,322867.0,19.76,19.79,19.62,19.63,322867.0
2021-12-16 13:35:00,19.63,19.71,19.62,19.7,130047.0,19.63,19.71,19.62,19.7,130047.0
2021-12-16 13:40:00,19.69,19.78,19.67,19.78,172901.0,19.69,19.78,19.67,19.78,172901.0
2021-12-16 13:45:00,19.79,19.85,19.79,19.81,226668.0,19.79,19.85,19.79,19.81,226668.0
2021-12-16 13:50:00,19.82,19.82,19.68,19.69,193819.0,19.82,19.82,19.68,19.69,193819.0
2021-12-16 13:55:00,19.69,19.72,19.63,19.64,191467.0,19.69,19.72,19.63,19.64,191467.0
2021-12-16 14:00:00,19.63,19.64,19.57,19.6,189276.0,19.63,19.64,19.57,19.6,189276.0
2021-12-16 14:05:00,19.6,19.65,19.54,19.56,164475.0,19.6,19.65,19.54,19.56,164475.0
2021-12-16 14:10:00,19.56,19.6,19.5,19.52,242154.0,19.56,19.6,19.5,19.52,242154.0
2021-12-16 14:15:00,19.52,19.54,19.46,19.48,138245.0,19.52,19.54,19.46,19.48,138245.0
2021-12-16 14:20:00,19.48,19.49,19.41,19.42,200872.0,19.48,19.49,19.41,19.42,200872.0
2021-12-16 14:25:00,19.41,19.44,19.37,19.38,167006.0,19.41,19.44,19.37,19.38,167006.0
2021-12-16 14:30:00,19.38,19.41,19.28,19.3,282570.0,19.38,19.41,19.28,19.3,282570.0
2021-12-16 14:35:00,19.31,19.39,19.28,19.39,243539.0,19.31,19.39,19.28,19.39,243539.0
2021-12-16 14:40:00,19.39,19.39,19.28,19.29,180484.0,19.39,19.39,19.28,19.29,180484.0
2021-12-16 14:45:00,19.29,19.3,19.19,19.21,285287.0,19.29,19.3,19.19,19.21,285287.0
2021-12-16 14:50:00,19.22,19.26,19.18,19.2,294295.0,19.22,19.26,19.18,19.2,294295.0
2021-12-16 14:55:00,19.2,19.25,19.19,19.23,198592.0,19.2,19.25,19.19,19.23,198592.0
2021-12-16 15:00:00,19.23,19.24,19.15,19.24,260683.0,19.23,19.24,19.15,19.24,260683.0
2021-12-16 15:05:00,19.25,19.29,19.16,19.17,255964.0,19.25,19.29,19.16,19.17,255964.0
2021-12-16 15:10:00,19.17,19.2,19.13,19.17,242959.0,19.17,19.2,19.13,19.17,242959.0
2021-12-16 15:15:00,19.17,19.18,19.11,19.17,244019.0,19.17,19.18,19.11,19.17,244019.0
2021-12-16 15:20:00,19.18,19.26,19.17,19.23,218467.0,19.18,19.26,19.17,19.23,218467.0
2021-12-16 15:25:00,19.23,19.39,19.22,19.38,308631.0,19.23,19.39,19.22,19.38,308631.0
2021-12-16 15:30:00,19.38,19.44,19.25,19.31,436672.0,19.38,19.44,19.25,19.31,436672.0
2021-12-16 15:35:00,19.32,19.35,19.25,19.3,344314.0,19.32,19.35,19.25,19.3,344314.0
2021-12-16 15:40:00,19.3,19.34,19.21,19.23,397211.0,19.3,19.34,19.21,19.23,397211.0
2021-12-16 15:45:00,19.23,19.33,19.23,19.3,427399.0,19.23,19.33,19.23,19.3,427399.0
2021-12-16 15:50:00,19.3,19.44,19.3,19.35,643096.0,19.3,19.44,19.3,19.35,643096.0
2021-12-16 15:55:00,19.35,19.37,19.32,19.34,694233.0,19.35,19.37,19.32,19.34,694233.0
2021-12-17 09:30:00,19.11,19.49,19.11,19.48,1225898.0,19.11,19.49,19.11,19.48,1225898.0
2021-12-17 09:35:00,19.49,19.53,19.18,19.44,844342.0,19.49,19.53,19.18,19.44,844342.0
2021-12-17 09:40:00,19.44,19.45,19.19,19.19,516857.0,19.44,19.45,19.19,19.19,516857.0
2021-12-17 09:45:00,19.19,19.27,19.01,19.21,859084.0,19.19,19.27,19.01,19.21,859084.0
2021-12-17 09:50:00,19.21,19.41,19.16,19.19,592189.0,19.21,19.41,19.16,19.19,592189.0
2021-12-17 09:55:00,19.2,19.41,19.18,19.4,477839.0,19.2,19.41,19.18,19.4,477839.0
2021-12-17 10:00:00,19.39,19.62,19.37,19.59,755296.0,19.39,19.62,19.37,19.59,755296.0
2021-12-17 10:05:00,19.59,19.71,19.56,19.64,558118.0,19.59,19.71,19.56,19.64,558118.0
2021-12-17 10:10:00,19.64,19.75,19.47,19.49,616644.0,19.64,19.75,19.47,19.49,616644.0
2021-12-17 10:15:00,19.49,19.56,19.38,19.48,367343.0,19.49,19.56,19.38,19.48,367343.0
2021-12-17 10:20:00,19.48,19.64,19.48,19.58,463412.0,19.48,19.64,19.48,19.58,463412.0
2021-12-17 10:25:00,19.58,19.8,19.57,19.79,515342.0,19.58,19.8,19.57,19.79,515342.0
2021-12-17 10:30:00,19.79,19.97,19.77,19.96,635732.0,19.79,19.97,19.77,19.96,635732.0
2021-12-17 10:35:00,19.97,20.14,19.97,20.13,679728.0,19.97,20.14,19.97,20.13,679728.0
2021-12-17 10:40:00,20.14,20.18,20.0,20.08,626553.0,20.14,20.18,20.0,20.08,626553.0
2021-12-17 10:45:00,20.07,20.11,20.01,20.03,342597.0,20.07,20.11,20.01,20.03,342597.0
2021-12-17 10:50:00,20.02,20.25,19.98,20.25,402790.0,20.02,20.25,19.98,20.25,402790.0
2021-12-17 10:55:00,20.25,20.31,20.15,20.17,400780.0,20.25,20.31,20.15,20.17,400780.0
2021-12-17 11:00:00,20.17,20.3,20.15,20.25,327007.0,20.17,20.3,20.15,20.25,327007.0
2021-12-17 11:05:00,20.25,20.33,20.19,20.2,275349.0,20.25,20.33,20.19,20.2,275349.0
2021-12-17 11:10:00,20.19,20.31,20.18,20.26,282402.0,20.19,20.31,20.18,20.26,282402.0
2021-12-17 11:15:00,20.26,20.29,20.2,20.26,244164.0,20.26,20.29,20.2,20.26,244164.0
2021-12-17 11:20:00,20.26,20.28,20.19,20.26,259758.0,20.26,20.28,20.19,20.26,259758.0
2021-12-17 11:25:00,20.27,20.39,20.26,20.35,329885.0,20.27,20.39,20.26,20.35,329885.0
2021-12-17 11:30:00,20.35,20.43,20.32,20.36,261803.0,20.35,20.43,20.32,20.36,261803.0
2021-12-17 11:35:00,20.37,20.43,20.33,20.41,269275.0,20.37,20.43,20.33,20.41,269275.0
2021-12-17 11:40:00,20.41,20.44,20.31,20.35,319980.0,20.41,20.44,20.31,20.35,319980.0
2021-12-17 11:45:00,20.36,20.39,20.27,20.28,391457.0,20.36,20.39,20.27,20.28,391457.0
2021-12-17 11:50:00,20.28,20.38,20.27,20.35,273708.0,20.28,20.38,20.27,20.35,273708.0
2021-12-17 11:55:00,20.34,20.38,20.3,20.34,273142.0,20.34,20.38,20.3,20.34,273142.0
2021-12-17 12:00:00,20.34,20.34,20.18,20.19,241022.0,20.34,20.34,20.18,20.19,241022.0
2021-12-17 12:05:00,20.2,20.21,20.11,20.15,301388.0,20.2,20.21,20.11,20.15,301388.0
2021-12-17 12:10:00,20.16,20.19,20.11,20.19,271198.0,20.16,20.19,20.11,20.19,271198.0
2021-12-17 12:15:00,20.18,20.19,20.08,20.09,246737.0,20.18,20.19,20.08,20.09,246737.0
2021-12-17 12:20:00,20.09,20.12,20.04,20.07,237850.0,20.09,20.12,20.04,20.07,237850.0
2021-12-17 12:25:00,20.06,20.08,20.03,20.07,166565.0,20.06,20.08,20.03,20.07,166565.0
2021-12-17 12:30:00,20.07,20.19,20.04,20.13,269421.0,20.07,20.19,20.04,20.13,269421.0
2021-12-17 12:35:00,20.13,20.16,20.09,20.12,139724.0,20.13,20.16,20.09,20.12,139724.0
2021-12-17 12:40:00,20.13,20.17,20.1,20.13,136453.0,20.13,20.17,20.1,20.13,136453.0
2021-12-17 12:45:00,20.14,20.2,20.13,20.2,170048.0,20.14,20.2,20.13,20.2,170048.0
2021-12-17 12:50:00,20.2,20.23,20.15,20.21,154514.0,20.2,20.23,20.15,20.21,154514.0
2021-12-17 12:55:00,20.21,20.3,20.21,20.27,146832.0,20.21,20.3,20.21,20.27,146832.0
2021-12-17 13:00:00,20.28,20.34,20.27,20.29,186881.0,20.28,20.34,20.27,20.29,186881.0
2021-12-17 13:05:00,20.3,20.36,20.27,20.34,266135.0,20.3,20.36,20.27,20.34,266135.0
2021-12-17 13:10:00,20.34,20.36,20.26,20.28,224229.0,20.34,20.36,20.26,20.28,224229.0
2021-12-17 13:15:00,20.29,20.32,20.26,20.31,180854.0,20.29,20.32,20.26,20.31,180854.0
2021-12-17 13:20:00,20.31,20.35,20.28,20.3,132997.0,20.31,20.35,20.28,20.3,132997.0
2021-12-17 13:25:00,20.3,20.36,20.28,20.32,125599.0,20.3,20.36,20.28,20.32,125599.0
2021-12-17 13:30:00,20.32,20.35,20.28,20.34,99478.0,20.32,20.35,20.28,20.34,99478.0
2021-12-17 13:35:00,20.33,20.39,20.32,20.37,116013.0,20.33,20.39,20.32,20.37,116013.0
2021-12-17 13:40:00,20.38,20.43,20.36,20.38,147169.0,20.38,20.43,20.36,20.38,147169.0
2021-12-17 13:45:00,20.37,20.38,20.28,20.3,99868.0,20.37,20.38,20.28,20.3,99868.0
2021-12-17 13:50:00,20.3,20.39,20.3,20.38,209678.0,20.3,20.39,20.3,20.38,209678.0
2021-12-17 13:55:00,20.38,20.4,20.36,20.39,91995.0,20.38,20.4,20.36,20.39,91995.0
2021-12-17 14:00:00,20.39,20.44,20.37,20.38,186192.0,20.39,20.44,20.37,20.38,186192.0
2021-12-17 14:05:00,20.39,20.39,20.31,20.34,86813.0,20.39,20.39,20.31,20.34,86813.0
2021-12-17 14:10:00,20.34,20.36,20.29,20.3,89832.0,20.34,20.36,20.29,20.3,89832.0
2021-12-17 14:15:00,20.3,20.33,20.26,20.29,88918.0,20.3,20.33,20.26,20.29,88918.0
2021-12-17 14:20:00,20.29,20.3,20.24,20.27,98921.0,20.29,20.3,20.24,20.27,98921.0
2021-12-17 14:25:00,20.27,20.28,20.21,20.25,224253.0,20.27,20.28,20.21,20.25,224253.0
2021-12-17 14:30:00,20.26,20.29,20.23,20.24,133560.0,20.26,20.29,20.23,20.24,133560.0
2021-12-17 14:35:00,20.25,20.33,20.24,20.29,172593.0,20.25,20.33,20.24,20.29,172593.0
2021-12-17 14:40:00,20.29,20.34,20.27,20.32,152220.0,20.29,20.34,20.27,20.32,152220.0
2021-12-17 14:45:00,20.32,20.39,20.31,20.35,152568.0,20.32,20.39,20.31,20.35,152568.0
2021-12-17 14:50:00,20.35,20.41,20.34,20.37,192411.0,20.35,20.41,20.34,20.37,192411.0
2021-12-17 14:55:00,20.37,20.4,20.36,20.37,145257.0,20.37,20.4,20.36,20.37,145257.0
2021-12-17 15:00:00,20.36,20.41,20.29,20.31,192396.0,20.36,20.41,20.29,20.31,192396.0
2021-12-17 15:05:00,20.32,20.42,20.31,20.4,147323.0,20.32,20.42,20.31,20.4,147323.0
2021-12-17 15:10:00,20.39,20.4,20.33,20.34,126282.0,20.39,20.4,20.33,20.34,126282.0
2021-12-17 15:15:00,20.33,20.36,20.26,20.34,242757.0,20.33,20.36,20.26,20.34,242757.0
2021-12-17 15:20:00,20.34,20.4,20.31,20.37,154018.0,20.34,20.4,20.31,20.37,154018.0
2021-12-17 15:25:00,20.37,20.38,20.31,20.37,211822.0,20.37,20.38,20.31,20.37,211822.0
2021-12-17 15:30:00,20.37,20.4,20.25,20.27,262139.0,20.37,20.4,20.25,20.27,262139.0
2021-12-17 15:35:00,20.27,20.29,20.2,20.27,410568.0,20.27,20.29,20.2,20.27,410568.0
2021-12-17 15:40:00,20.27,20.35,20.25,20.29,332637.0,20.27,20.35,20.25,20.29,332637.0
2021-12-17 15:45:00,20.29,20.31,20.23,20.26,379946.0,20.29,20.31,20.23,20.26,379946.0
2021-12-17 15:50:00,20.26,20.33,20.24,20.32,605203.0,20.26,20.33,20.24,20.32,605203.0
2021-12-17 15:55:00,20.33,20.37,20.28,20.35,959064.0,20.33,20.37,20.28,20.35,959064.0
2021-12-20 09:30:00,19.55,19.67,19.33,19.53,1101770.0,19.55,19.67,19.33,19.53,1101770.0
2021-12-20 09:35:00,19.52,19.99,19.52,19.93,740626.0,19.52,19.99,19.52,19.93,740626.0
2021-12-20 09:40:00,19.93,20.02,19.75,19.86,650438.0,19.93,20.02,19.75,19.86,650438.0
2021-12-20 09:45:00,19.85,19.88,19.67,19.71,429991.0,19.85,19.88,19.67,19.71,429991.0
2021-12-20 09:50:00,19.7,19.99,19.68,19.98,363363.0,19.7,19.99,19.68,19.98,363363.0
2021-12-20 09:55:00,19.97,20.36,19.96,20.36,553289.0,19.97,20.36,19.96,20.36,553289.0
2021-12-20 10:00:00,20.35,20.49,20.29,20.46,501309.0,20.35,20.49,20.29,20.46,501309.0
2021-12-20 10:05:00,20.47,20.63,20.41,20.63,564420.0,20.47,20.63,20.41,20.63,564420.0
2021-12-20 10:10:00,20.62,20.87,20.61,20.86,840205.0,20.62,20.87,20.61,20.86,840205.0
2021-12-20 10:15:00,20.85,20.89,20.74,20.79,618265.0,20.85,20.89,20.74,20.79,618265.0
2021-12-20 10:20:00,20.8,20.95,20.73,20.73,762970.0,20.8,20.95,20.73,20.73,762970.0
2021-12-20 10:25:00,20.73,20.81,20.65,20.7,608424.0,20.73,20.81,20.65,20.7,608424.0
2021-12-20 10:30:00,20.7,20.71,20.47,20.5,448011.0,20.7,20.71,20.47,20.5,448011.0
2021-12-20 10:35:00,20.5,20.57,20.44,20.48,266937.0,20.5,20.57,20.44,20.48,266937.0
2021-12-20 10:40:00,20.48,20.54,20.34,20.38,368773.0,20.48,20.54,20.34,20.38,368773.0
2021-12-20 10:45:00,20.38,20.4,20.31,20.33,325620.0,20.38,20.4,20.31,20.33,325620.0
2021-12-20 10:50:00,20.33,20.41,20.24,20.25,475497.0,20.33,20.41,20.24,20.25,475497.0
2021-12-20 10:55:00,20.26,20.64,20.24,20.62,385900.0,20.26,20.64,20.24,20.62,385900.0
2021-12-20 11:00:00,20.61,20.62,20.47,20.52,328792.0,20.61,20.62,20.47,20.52,328792.0
2021-12-20 11:05:00,20.53,20.62,20.47,20.52,309680.0,20.53,20.62,20.47,20.52,309680.0
2021-12-20 11:10:00,20.52,20.55,20.45,20.49,217650.0,20.52,20.55,20.45,20.49,217650.0
2021-12-20 11:15:00,20.5,20.5,20.33,20.37,229502.0,20.5,20.5,20.33,20.37,229502.0
2021-12-20 11:20:00,20.36,20.37,20.26,20.36,125646.0,20.36,20.37,20.26,20.36,125646.0
2021-12-20 11:25:00,20.36,20.41,20.34,20.36,272791.0,20.36,20.41,20.34,20.36,272791.0
2021-12-20 11:30:00,20.36,20.52,20.35,20.42,287969.0,20.36,20.52,20.35,20.42,287969.0
2021-12-20 11:35:00,20.43,20.52,20.37,20.51,316228.0,20.43,20.52,20.37,20.51,316228.0
2021-12-20 11:40:00,20.5,20.63,20.46,20.59,230379.0,20.5,20.63,20.46,20.59,230379.0
2021-12-20 11:45:00,20.58,20.63,20.5,20.61,201946.0,20.58,20.63,20.5,20.61,201946.0
2021-12-20 11:50:00,20.61,20.71,20.6,20.65,267406.0,20.61,20.71,20.6,20.65,267406.0
2021-12-20 11:55:00,20.64,20.65,20.57,20.61,225411.0,20.64,20.65,20.57,20.61,225411.0
2021-12-20 12:00:00,20.61,20.63,20.54,20.59,185037.0,20.61,20.63,20.54,20.59,185037.0
2021-12-20 12:05:00,20.59,20.59,20.45,20.49,208469.0,20.59,20.59,20.45,20.49,208469.0
2021-12-20 12:10:00,20.48,20.5,20.44,20.46,91171.0,20.48,20.5,20.44,20.46,91171.0
2021-12-20 12:15:00,20.46,20.58,20.45,20.54,213585.0,20.46,20.58,20.45,20.54,213585.0
2021-12-20 12:20:00,20.54,20.6,20.54,20.55,132443.0,20.54,20.6,20.54,20.55,132443.0
2021-12-20 12:25:00,20.55,20.61,20.54,20.57,94830.0,20.55,20.61,20.54,20.57,94830.0
2021-12-20 12:30:00,20.56,20.58,20.49,20.5,112229.0,20.56,20.58,20.49,20.5,112229.0
2021-12-20 12:35:00,20.5,20.52,20.43,20.46,104296.0,20.5,20.52,20.43,20.46,104296.0
2021-12-20 12:40:00,20.46,20.49,20.43,20.46,63158.0,20.46,20.49,20.43,20.46,63158.0
2021-12-20 12:45:00,20.45,20.48,20.42,20.46,103420.0,20.45,20.48,20.42,20.46,103420.0
2021-12-20 12:50:00,20.46,20.48,20.41,20.44,95775.0,20.46,20.48,20.41,20.44,95775.0
2021-12-20 12:55:00,20.43,20.44,20.36,20.39,146095.0,20.43,20.44,20.36,20.39,146095.0
2021-12-20 13:00:00,20.39,20.41,20.31,20.32,130403.0,20.39,20.41,20.31,20.32,130403.0
2021-12-20 13:05:00,20.32,20.41,20.28,20.39,156544.0,20.32,20.41,20.28,20.39,156544.0
2021-12-20 13:10:00,20.39,20.41,20.32,20.38,187168.0,20.39,20.41,20.32,20.38,187168.0
2021-12-20 13:15:00,20.38,20.41,20.35,20.38,79645.0,20.38,20.41,20.35,20.38,79645.0
2021-12-20 13:20:00,20.38,20.45,20.28,20.28,218584.0,20.38,20.45,20.28,20.28,218584.0
2021-12-20 13:25:00,20.29,20.34,20.27,20.31,205544.0,20.29,20.34,20.27,20.31,205544.0
2021-12-20 13:30:00,20.31,20.34,20.21,20.23,135956.0,20.31,20.34,20.21,20.23,135956.0
2021-12-20 13:35:00,20.23,20.33,20.2,20.33,133368.0,20.23,20.33,20.2,20.33,133368.0
2021-12-20 13:40:00,20.32,20.39,20.32,20.35,122802.0,20.32,20.39,20.32,20.35,122802.0
2021-12-20 13:45:00,20.35,20.42,20.34,20.4,122432.0,20.35,20.42,20.34,20.4,122432.0
2021-12-20 13:50:00,20.4,20.49,20.36,20.46,139775.0,20.4,20.49,20.36,20.46,139775.0
2021-12-20 13:55:00,20.46,20.5,20.4,20.45,145503.0,20.46,20.5,20.4,20.45,145503.0
2021-12-20 14:00:00,20.46,20.5,20.44,20.46,202082.0,20.46,20.5,20.44,20.46,202082.0
2021-12-20 14:05:00,20.46,20.5,20.44,20.49,70047.0,20.46,20.5,20.44,20.49,70047.0
2021-12-20 14:10:00,20.49,20.56,20.48,20.55,169344.0,20.49,20.56,20.48,20.55,169344.0
2021-12-20 14:15:00,20.55,20.6,20.55,20.59,98013.0,20.55,20.6,20.55,20.59,98013.0
2021-12-20 14:20:00,20.59,20.62,20.57,20.61,175168.0,20.59,20.62,20.57,20.61,175168.0
2021-12-20 14:25:00,20.61,20.62,20.54,20.57,133675.0,20.61,20.62,20.54,20.57,133675.0
2021-12-20 14:30:00,20.57,20.61,20.53,20.54,142207.0,20.57,20.61,20.53,20.54,142207.0
2021-12-20 14:35:00,20.54,20.56,20.51,20.51,122948.0,20.54,20.56,20.51,20.51,122948.0
2021-12-20 14:40:00,20.52,20.55,20.48,20.55,173481.0,20.52,20.55,20.48,20.55,173481.0
2021-12-20 14:45:00,20.55,20.56,20.48,20.55,150041.0,20.55,20.56,20.48,20.55,150041.0
2021-12-20 14:50:00,20.55,20.61,20.54,20.6,111503.0,20.55,20.61,20.54,20.6,111503.0
2021-12-20 14:55:00,20.61,20.65,20.55,20.57,178956.0,20.61,20.65,20.55,20.57,178956.0
2021-12-20 15:00:00,20.57,20.63,20.55,20.55,120127.0,20.57,20.63,20.55,20.55,120127.0
2021-12-20 15:05:00,20.56,20.58,20.52,20.56,82047.0,20.56,20.58,20.52,20.56,82047.0
2021-12-20 15:10:00,20.56,20.59,20.52,20.57,126067.0,20.56,20.59,20.52,20.57,126067.0
2021-12-20 15:15:00,20.57,20.6,20.54,20.59,165617.0,20.57,20.6,20.54,20.59,165617.0
2021-12-20 15:20:00,20.6,20.63,20.54,20.58,206593.0,20.6,20.63,20.54,20.58,206593.0
2021-12-20 15:25:00,20.58,20.71,20.57,20.7,423375.0,20.58,20.71,20.57,20.7,423375.0
2021-12-20 15:30:00,20.7,20.71,20.59,20.6,253354.0,20.7,20.71,20.59,20.6,253354.0
2021-12-20 15:35:00,20.6,20.61,20.51,20.57,316833.0,20.6,20.61,20.51,20.57,316833.0
2021-12-20 15:40:00,20.57,20.6,20.55,20.59,263432.0,20.57,20.6,20.55,20.59,263432.0
2021-12-20 15:45:00,20.59,20.62,20.55,20.57,327665.0,20.59,20.62,20.55,20.57,327665.0
2021-12-20 15:50:00,20.58,20.73,20.58,20.71,769761.0,20.58,20.73,20.58,20.71,769761.0
2021-12-20 15:55:00,20.71,20.76,20.71,20.74,738023.0,20.71,20.76,20.71,20.74,738023.0
2021-12-21 09:30:00,20.95,21.18,20.89,21.18,755152.0,20.95,21.18,20.89,21.18,755152.0
2021-12-21 09:35:00,21.18,21.34,21.12,21.27,887994.0,21.18,21.34,21.12,21.27,887994.0
2021-12-21 09:40:00,21.26,21.31,21.19,21.27,478878.0,21.26,21.31,21.19,21.27,478878.0
2021-12-21 09:45:00,21.27,21.39,21.21,21.34,549703.0,21.27,21.39,21.21,21.34,549703.0
2021-12-21 09:50:00,21.34,21.5,21.33,21.48,445752.0,21.34,21.5,21.33,21.48,445752.0
2021-12-21 09:55:00,21.47,21.57,21.4,21.56,824802.0,21.47,21.57,21.4,21.56,824802.0
2021-12-21 10:00:00,21.56,21.79,21.55,21.72,724000.0,21.56,21.79,21.55,21.72,724000.0
2021-12-21 10:05:00,21.72,21.93,21.68,21.9,671262.0,21.72,21.93,21.68,21.9,671262.0
2021-12-21 10:10:00,21.9,21.98,21.85,21.93,482555.0,21.9,21.98,21.85,21.93,482555.0
2021-12-21 10:15:00,21.93,21.99,21.9,21.96,328098.0,21.93,21.99,21.9,21.96,328098.0
2021-12-21 10:20:00,21.96,22.12,21.96,21.96,944463.0,21.96,22.12,21.96,21.96,944463.0
2021-12-21 10:25:00,21.97,22.03,21.86,21.93,734186.0,21.97,22.03,21.86,21.93,734186.0
2021-12-21 10:30:00,21.93,22.03,21.8,21.85,521931.0,21.93,22.03,21.8,21.85,521931.0
2021-12-21 10:35:00,21.85,21.98,21.78,21.97,409844.0,21.85,21.98,21.78,21.97,409844.0
2021-12-21 10:40:00,21.97,22.06,21.95,22.03,342434.0,21.97,22.06,21.95,22.03,342434.0
2021-12-21 10:45:00,22.02,22.09,21.96,22.04,384244.0,22.02,22.09,21.96,22.04,384244.0
2021-12-21 10:50:00,22.04,22.08,21.95,21.96,265685.0,22.04,22.08,21.95,21.96,265685.0
2021-12-21 10:55:00,21.96,22.03,21.89,21.91,261097.0,21.96,22.03,21.89,21.91,261097.0
2021-12-21 11:00:00,21.91,21.96,21.87,21.88,245817.0,21.91,21.96,21.87,21.88,245817.0
2021-12-21 11:05:00,21.89,22.04,21.88,22.02,289308.0,21.89,22.04,21.88,22.02,289308.0
2021-12-21 11:10:00,22.02,22.13,22.02,22.07,472370.0,22.02,22.13,22.02,22.07,472370.0
2021-12-21 11:15:00,22.06,22.2,22.01,22.16,404572.0,22.06,22.2,22.01,22.16,404572.0
2021-12-21 11:20:00,22.16,22.25,22.15,22.24,283208.0,22.16,22.25,22.15,22.24,283208.0
2021-12-21 11:25:00,22.24,22.36,22.24,22.28,713359.0,22.24,22.36,22.24,22.28,713359.0
2021-12-21 11:30:00,22.28,22.29,22.14,22.18,381002.0,22.28,22.29,22.14,22.18,381002.0
2021-12-21 11:35:00,22.18,22.27,22.17,22.26,197229.0,22.18,22.27,22.17,22.26,197229.0
2021-12-21 11:40:00,22.26,22.26,22.19,22.23,240784.0,22.26,22.26,22.19,22.23,240784.0
2021-12-21 11:45:00,22.24,22.3,22.23,22.27,205922.0,22.24,22.3,22.23,22.27,205922.0
2021-12-21 11:50:00,22.27,22.34,22.26,22.31,260791.0,22.27,22.34,22.26,22.31,260791.0
2021-12-21 11:55:00,22.3,22.32,22.23,22.28,139731.0,22.3,22.32,22.23,22.28,139731.0
2021-12-21 12:00:00,22.29,22.31,22.24,22.24,270809.0,22.29,22.31,22.24,22.24,270809.0
2021-12-21 12:05:00,22.25,22.37,22.24,22.33,311673.0,22.25,22.37,22.24,22.33,311673.0
2021-12-21 12:10:00,22.34,22.36,22.29,22.36,177498.0,22.34,22.36,22.29,22.36,177498.0
2021-12-21 12:15:00,22.36,22.37,22.31,22.33,244152.0,22.36,22.37,22.31,22.33,244152.0
2021-12-21 12:20:00,22.32,22.33,22.22,22.24,223989.0,22.32,22.33,22.22,22.24,223989.0
2021-12-21 12:25:00,22.23,22.28,22.2,22.21,160210.0,22.23,22.28,22.2,22.21,160210.0
2021-12-21 12:30:00,22.21,22.22,22.14,22.16,164884.0,22.21,22.22,22.14,22.16,164884.0
2021-12-21 12:35:00,22.16,22.19,22.13,22.15,126151.0,22.16,22.19,22.13,22.15,126151.0
2021-12-21 12:40:00,22.15,22.15,22.08,22.1,144749.0,22.15,22.15,22.08,22.1,144749.0
2021-12-21 12:45:00,22.1,22.16,22.07,22.11,156323.0,22.1,22.16,22.07,22.11,156323.0
2021-12-21 12:50:00,22.11,22.13,22.08,22.1,170112.0,22.11,22.13,22.08,22.1,170112.0
2021-12-21 12:55:00,22.1,22.13,22.06,22.07,106481.0,22.1,22.13,22.06,22.07,106481.0
2021-12-21 13:00:00,22.07,22.1,22.01,22.06,210753.0,22.07,22.1,22.01,22.06,210753.0
2021-12-21 13:05:00,22.05,22.09,22.02,22.02,165455.0,22.05,22.09,22.02,22.02,165455.0
2021-12-21 13:10:00,22.03,22.1,22.01,22.02,138044.0,22.03,22.1,22.01,22.02,138044.0
2021-12-21 13:15:00,22.02,22.07,21.99,22.02,155893.0,22.02,22.07,21.99,22.02,155893.0
2021-12-21 13:20:00,22.03,22.06,22.01,22.04,76877.0,22.03,22.06,22.01,22.04,76877.0
2021-12-21 13:25:00,22.04,22.05,21.97,21.99,175821.0,22.04,22.05,21.97,21.99,175821.0
2021-12-21 13:30:00,21.99,22.05,21.97,22.04,248015.0,21.99,22.05,21.97,22.04,248015.0
2021-12-21 13:35:00,22.04,22.07,22.01,22.07,200894.0,22.04,22.07,22.01,22.07,200894.0
2021-12-21 13:40:00,22.07,22.07,22.0,22.01,154305.0,22.07,22.07,22.0,22.01,154305.0
2021-12-21 13:45:00,22.01,22.02,21.98,22.0,145931.0,22.01,22.02,21.98,22.0,145931.0
2021-12-21 13:50:00,22.0,22.02,21.96,21.98,120814.0,22.0,22.02,21.96,21.98,120814.0
2021-12-21 13:55:00,21.98,22.0,21.92,21.98,155291.0,21.98,22.0,21.92,21.98,155291.0
2021-12-21 14:00:00,21.99,22.01,21.95,22.0,151048.0,21.99,22.01,21.95,22.0,151048.0
2021-12-21 14:05:00,22.01,22.08,22.0,22.06,189415.0,22.01,22.08,22.0,22.06,189415.0
2021-12-21 14:10:00,22.06,22.13,22.03,22.13,308886.0,22.06,22.13,22.03,22.13,308886.0
2021-12-21 14:15:00,22.12,22.19,22.11,22.16,256387.0,22.12,22.19,22.11,22.16,256387.0
2021-12-21 14:20:00,22.16,22.17,22.14,22.15,64869.0,22.16,22.17,22.14,22.15,64869.0
2021-12-21 14:25:00,22.15,22.23,22.15,22.16,348045.0,22.15,22.23,22.15,22.16,348045.0
2021-12-21 14:30:00,22.16,22.24,22.15,22.23,195638.0,22.16,22.24,22.15,22.23,195638.0
2021-12-21 14:35:00,22.23,22.23,22.12,22.14,195710.0,22.23,22.23,22.12,22.14,195710.0
2021-12-21 14:40:00,22.15,22.19,22.14,22.15,223304.0,22.15,22.19,22.14,22.15,223304.0
2021-12-21 14:45:00,22.15,22.25,22.14,22.24,194437.0,22.15,22.25,22.14,22.24,194437.0
2021-12-21 14:50:00,22.25,22.27,22.23,22.24,126121.0,22.25,22.27,22.23,22.24,126121.0
2021-12-21 14:55:00,22.24,22.27,22.2,22.24,190023.0,22.24,22.27,22.2,22.24,190023.0
2021-12-21 15:00:00,22.23,22.28,22.19,22.28,141694.0,22.23,22.28,22.19,22.28,141694.0
2021-12-21 15:05:00,22.29,22.36,22.24,22.34,291226.0,22.29,22.36,22.24,22.34,291226.0
2021-12-21 15:10:00,22.34,22.42,22.33,22.35,289931.0,22.34,22.42,22.33,22.35,289931.0
2021-12-21 15:15:00,22.35,22.38,22.31,22.34,218404.0,22.35,22.38,22.31,22.34,218404.0
2021-12-21 15:20:00,22.34,22.35,22.28,22.3,238928.0,22.34,22.35,22.28,22.3,238928.0
2021-12-21 15:25:00,22.29,22.31,22.18,22.2,298979.0,22.29,22.31,22.18,22.2,298979.0
2021-12-21 15:30:00,22.2,22.24,22.14,22.14,163115.0,22.2,22.24,22.14,22.14,163115.0
2021-12-21 15:35:00,22.15,22.19,22.13,22.16,335291.0,22.15,22.19,22.13,22.16,335291.0
2021-12-21 15:40:00,22.16,22.17,22.08,22.08,240290.0,22.16,22.17,22.08,22.08,240290.0
2021-12-21 15:45:00,22.09,22.13,22.07,22.11,333297.0,22.09,22.13,22.07,22.11,333297.0
2021-12-21 15:50:00,22.12,22.2,22.11,22.18,404197.0,22.12,22.2,22.11,22.18,404197.0
2021-12-21 15:55:00,22.19,22.22,22.17,22.18,586807.0,22.19,22.22,22.17,22.18,586807.0
2021-12-22 09:30:00,22.2,22.22,21.65,21.98,905768.0,22.2,22.22,21.65,21.98,905768.0
2021-12-22 09:35:00,21.96,22.01,21.65,21.97,735547.0,21.96,22.01,21.65,21.97,735547.0
2021-12-22 09:40:00,21.95,22.19,21.81,22.1,557312.0,21.95,22.19,21.81,22.1,557312.0
2021-12-22 09:45:00,22.1,22.23,22.01,22.06,478251.0,22.1,22.23,22.01,22.06,478251.0
2021-12-22 09:50:00,22.07,22.16,21.88,22.16,409289.0,22.07,22.16,21.88,22.16,409289.0
2021-12-22 09:55:00,22.15,22.28,22.12,22.23,378191.0,22.15,22.28,22.12,22.23,378191.0
2021-12-22 10:00:00,22.22,22.42,22.18,22.39,328157.0,22.22,22.42,22.18,22.39,328157.0
2021-12-22 10:05:00,22.4,22.4,22.2,22.21,320870.0,22.4,22.4,22.2,22.21,320870.0
2021-12-22 10:10:00,22.2,22.47,22.19,22.45,369686.0,22.2,22.47,22.19,22.45,369686.0
2021-12-22 10:15:00,22.46,22.54,22.4,22.44,407725.0,22.46,22.54,22.4,22.44,407725.0
2021-12-22 10:20:00,22.43,22.49,22.34,22.39,263724.0,22.43,22.49,22.34,22.39,263724.0
2021-12-22 10:25:00,22.38,22.46,22.35,22.39,266024.0,22.38,22.46,22.35,22.39,266024.0
2021-12-22 10:30:00,22.4,22.44,22.36,22.39,159295.0,22.4,22.44,22.36,22.39,159295.0
2021-12-22 10:35:00,22.39,22.5,22.3,22.5,577111.0,22.39,22.5,22.3,22.5,577111.0
2021-12-22 10:40:00,22.5,22.55,22.3,22.34,362017.0,22.5,22.55,22.3,22.34,362017.0
2021-12-22 10:45:00,22.36,22.46,22.35,22.46,176348.0,22.36,22.46,22.35,22.46,176348.0
2021-12-22 10:50:00,22.46,22.54,22.44,22.52,311143.0,22.46,22.54,22.44,22.52,311143.0
2021-12-22 10:55:00,22.52,22.57,22.47,22.57,231455.0,22.52,22.57,22.47,22.57,231455.0
2021-12-22 11:00:00,22.57,22.61,22.53,22.59,235570.0,22.57,22.61,22.53,22.59,235570.0
2021-12-22 11:05:00,22.58,22.59,22.45,22.49,188602.0,22.58,22.59,22.45,22.49,188602.0
2021-12-22 11:10:00,22.49,22.57,22.46,22.54,264716.0,22.49,22.57,22.46,22.54,264716.0
2021-12-22 11:15:00,22.53,22.64,22.48,22.62,269157.0,22.53,22.64,22.48,22.62,269157.0
2021-12-22 11:20:00,22.63,22.64,22.41,22.45,279042.0,22.63,22.64,22.41,22.45,279042.0
2021-12-22 11:25:00,22.44,22.51,22.41,22.49,205873.0,22.44,22.51,22.41,22.49,205873.0
2021-12-22 11:30:00,22.49,22.59,22.46,22.58,199224.0,22.49,22.59,22.46,22.58,199224.0
2021-12-22 11:35:00,22.58,22.63,22.56,22.6,125832.0,22.58,22.63,22.56,22.6,125832.0
2021-12-22 11:40:00,22.61,22.63,22.56,22.56,185228.0,22.61,22.63,22.56,22.56,185228.0
2021-12-22 11:45:00,22.57,22.59,22.5,22.58,185054.0,22.57,22.59,22.5,22.58,185054.0
2021-12-22 11:50:00,22.57,22.59,22.53,22.55,155219.0,22.57,22.59,22.53,22.55,155219.0
2021-12-22 11:55:00,22.56,22.59,22.52,22.55,153995.0,22.56,22.59,22.52,22.55,153995.0
2021-12-22 12:00:00,22.55,22.65,22.53,22.63,188491.0,22.55,22.65,22.53,22.63,188491.0
2021-12-22 12:05:00,22.63,22.65,22.58,22.6,154352.0,22.63,22.65,22.58,22.6,154352.0
2021-12-22 12:10:00,22.59,22.59,22.51,22.57,169686.0,22.59,22.59,22.51,22.57,169686.0
2021-12-22 12:15:00,22.57,22.62,22.51,22.54,245721.0,22.57,22.62,22.51,22.54,245721.0
2021-12-22 12:20:00,22.55,22.56,22.51,22.51,186186.0,22.55,22.56,22.51,22.51,186186.0
2021-12-22 12:25:00,22.52,22.6,22.51,22.6,207368.0,22.52,22.6,22.51,22.6,207368.0
2021-12-22 12:30:00,22.59,22.7,22.56,22.66,237696.0,22.59,22.7,22.56,22.66,237696.0
2021-12-22 12:35:00,22.65,22.7,22.64,22.69,247292.0,22.65,22.7,22.64,22.69,247292.0
2021-12-22 12:40:00,22.69,22.7,22.66,22.69,147895.0,22.69,22.7,22.66,22.69,147895.0
2021-12-22 12:45:00,22.69,22.7,22.64,22.7,180263.0,22.69,22.7,22.64,22.7,180263.0
2021-12-22 12:50:00,22.69,22.77,22.68,22.76,219645.0,22.69,22.77,22.68,22.76,219645.0
2021-12-22 12:55:00,22.76,22.76,22.71,22.73,149733.0,22.76,22.76,22.71,22.73,149733.0
2021-12-22 13:00:00,22.73,22.81,22.71,22.79,193363.0,22.73,22.81,22.71,22.79,193363.0
2021-12-22 13:05:00,22.78,22.83,22.74,22.82,222188.0,22.78,22.83,22.74,22.82,222188.0
2021-12-22 13:10:00,22.8,22.84,22.78,22.79,197182.0,22.8,22.84,22.78,22.79,197182.0
2021-12-22 13:15:00,22.78,22.87,22.77,22.86,262902.0,22.78,22.87,22.77,22.86,262902.0
2021-12-22 13:20:00,22.86,22.88,22.83,22.86,138022.0,22.86,22.88,22.83,22.86,138022.0
2021-12-22 13:25:00,22.86,22.87,22.8,22.83,213859.0,22.86,22.87,22.8,22.83,213859.0
2021-12-22 13:30:00,22.82,22.83,22.76,22.77,194212.0,22.82,22.83,22.76,22.77,194212.0
2021-12-22 13:35:00,22.77,22.79,22.71,22.73,210623.0,22.77,22.79,22.71,22.73,210623.0
2021-12-22 13:40:00,22.73,22.76,22.69,22.72,218213.0,22.73,22.76,22.69,22.72,218213.0
2021-12-22 13:45:00,22.72,22.77,22.69,22.77,135703.0,22.72,22.77,22.69,22.77,135703.0
2021-12-22 13:50:00,22.77,22.78,22.72,22.77,138466.0,22.77,22.78,22.72,22.77,138466.0
2021-12-22 13:55:00,22.77,22.8,22.75,22.76,146266.0,22.77,22.8,22.75,22.76,146266.0
2021-12-22 14:00:00,22.75,22.76,22.64,22.69,218380.0,22.75,22.76,22.64,22.69,218380.0
2021-12-22 14:05:00,22.69,22.71,22.65,22.67,144454.0,22.69,22.71,22.65,22.67,144454.0
2021-12-22 14:10:00,22.68,22.73,22.66,22.67,135693.0,22.68,22.73,22.66,22.67,135693.0
2021-12-22 14:15:00,22.68,22.7,22.66,22.69,81997.0,22.68,22.7,22.66,22.69,81997.0
2021-12-22 14:20:00,22.68,22.69,22.62,22.62,89423.0,22.68,22.69,22.62,22.62,89423.0
2021-12-22 14:25:00,22.62,22.63,22.55,22.57,302837.0,22.62,22.63,22.55,22.57,302837.0
2021-12-22 14:30:00,22.57,22.65,22.57,22.63,122766.0,22.57,22.65,22.57,22.63,122766.0
2021-12-22 14:35:00,22.64,22.66,22.61,22.66,106140.0,22.64,22.66,22.61,22.66,106140.0
2021-12-22 14:40:00,22.66,22.68,22.64,22.67,180603.0,22.66,22.68,22.64,22.67,180603.0
2021-12-22 14:45:00,22.67,22.74,22.66,22.73,106706.0,22.67,22.74,22.66,22.73,106706.0
2021-12-22 14:50:00,22.73,22.76,22.71,22.74,124837.0,22.73,22.76,22.71,22.74,124837.0
2021-12-22 14:55:00,22.73,22.77,22.72,22.75,78116.0,22.73,22.77,22.72,22.75,78116.0
2021-12-22 15:00:00,22.75,22.76,22.69,22.7,173705.0,22.75,22.76,22.69,22.7,173705.0
2021-12-22 15:05:00,22.7,22.73,22.66,22.69,119471.0,22.7,22.73,22.66,22.69,119471.0
2021-12-22 15:10:00,22.69,22.72,22.64,22.69,175824.0,22.69,22.72,22.64,22.69,175824.0
2021-12-22 15:15:00,22.69,22.73,22.62,22.64,120521.0,22.69,22.73,22.62,22.64,120521.0
2021-12-22 15:20:00,22.64,22.71,22.61,22.67,210662.0,22.64,22.71,22.61,22.67,210662.0
2021-12-22 15:25:00,22.67,22.72,22.66,22.69,98519.0,22.67,22.72,22.66,22.69,98519.0
2021-12-22 15:30:00,22.69,22.74,22.62,22.62,212332.0,22.69,22.74,22.62,22.62,212332.0
2021-12-22 15:35:00,22.63,22.67,22.61,22.65,191023.0,22.63,22.67,22.61,22.65,191023.0
2021-12-22 15:40:00,22.65,22.66,22.6,22.61,186610.0,22.65,22.66,22.6,22.61,186610.0
2021-12-22 15:45:00,22.6,22.65,22.58,22.61,230719.0,22.6,22.65,22.58,22.61,230719.0
2021-12-22 15:50:00,22.61,22.64,22.6,22.6,304411.0,22.61,22.64,22.6,22.6,304411.0
2021-12-22 15:55:00,22.6,22.65,22.58,22.62,789554.0,22.6,22.65,22.58,22.62,789554.0
2021-12-23 09:30:00,23.05,23.38,22.9,23.08,1329774.0,23.05,23.38,22.9,23.08,1329774.0
2021-12-23 09:35:00,23.07,23.1,22.8,22.82,715775.0,23.07,23.1,22.8,22.82,715775.0
2021-12-23 09:40:00,22.82,22.82,22.57,22.57,777948.0,22.82,22.82,22.57,22.57,777948.0
2021-12-23 09:45:00,22.58,22.58,22.42,22.54,618973.0,22.58,22.58,22.42,22.54,618973.0
2021-12-23 09:50:00,22.53,22.7,22.47,22.62,601758.0,22.53,22.7,22.47,22.62,601758.0
2021-12-23 09:55:00,22.61,22.62,22.52,22.54,230497.0,22.61,22.62,22.52,22.54,230497.0
2021-12-23 10:00:00,22.54,22.54,22.41,22.44,276331.0,22.54,22.54,22.41,22.44,276331.0
2021-12-23 10:05:00,22.45,22.54,22.34,22.5,334150.0,22.45,22.54,22.34,22.5,334150.0
2021-12-23 10:10:00,22.5,22.64,22.49,22.61,293735.0,22.5,22.64,22.49,22.61,293735.0
2021-12-23 10:15:00,22.61,22.77,22.6,22.7,237119.0,22.61,22.77,22.6,22.7,237119.0
2021-12-23 10:20:00,22.69,22.7,22.53,22.54,168719.0,22.69,22.7,22.53,22.54,168719.0
2021-12-23 10:25:00,22.53,22.59,22.52,22.55,150299.0,22.53,22.59,22.52,22.55,150299.0
2021-12-23 10:30:00,22.55,22.66,22.55,22.62,213963.0,22.55,22.66,22.55,22.62,213963.0
2021-12-23 10:35:00,22.62,22.64,22.44,22.52,311714.0,22.62,22.64,22.44,22.52,311714.0
2021-12-23 10:40:00,22.51,22.6,22.44,22.59,212062.0,22.51,22.6,22.44,22.59,212062.0
2021-12-23 10:45:00,22.59,22.61,22.5,22.59,164384.0,22.59,22.61,22.5,22.59,164384.0
2021-12-23 10:50:00,22.59,22.6,22.51,22.59,140375.0,22.59,22.6,22.51,22.59,140375.0
2021-12-23 10:55:00,22.59,22.62,22.55,22.59,129098.0,22.59,22.62,22.55,22.59,129098.0
2021-12-23 11:00:00,22.58,22.67,22.58,22.63,105747.0,22.58,22.67,22.58,22.63,105747.0
2021-12-23 11:05:00,22.63,22.65,22.59,22.63,59922.0,22.63,22.65,22.59,22.63,59922.0
2021-12-23 11:10:00,22.62,22.69,22.56,22.68,141885.0,22.62,22.69,22.56,22.68,141885.0
2021-12-23 11:15:00,22.68,22.74,22.67,22.72,198776.0,22.68,22.74,22.67,22.72,198776.0
2021-12-23 11:20:00,22.71,22.77,22.71,22.71,246819.0,22.71,22.77,22.71,22.71,246819.0
2021-12-23 11:25:00,22.72,22.83,22.69,22.71,264495.0,22.72,22.83,22.69,22.71,264495.0
2021-12-23 11:30:00,22.72,22.78,22.58,22.6,224778.0,22.72,22.78,22.58,22.6,224778.0
2021-12-23 11:35:00,22.61,22.65,22.59,22.62,118059.0,22.61,22.65,22.59,22.62,118059.0
2021-12-23 11:40:00,22.62,22.64,22.58,22.6,207382.0,22.62,22.64,22.58,22.6,207382.0
2021-12-23 11:45:00,22.6,22.66,22.59,22.6,108312.0,22.6,22.66,22.59,22.6,108312.0
2021-12-23 11:50:00,22.59,22.61,22.49,22.5,160457.0,22.59,22.61,22.49,22.5,160457.0
2021-12-23 11:55:00,22.51,22.55,22.5,22.53,130148.0,22.51,22.55,22.5,22.53,130148.0
2021-12-23 12:00:00,22.52,22.55,22.51,22.53,70572.0,22.52,22.55,22.51,22.53,70572.0
2021-12-23 12:05:00,22.54,22.56,22.51,22.53,109654.0,22.54,22.56,22.51,22.53,109654.0
2021-12-23 12:10:00,22.52,22.55,22.5,22.53,86221.0,22.52,22.55,22.5,22.53,86221.0
2021-12-23 12:15:00,22.53,22.55,22.5,22.51,63030.0,22.53,22.55,22.5,22.51,63030.0
2021-12-23 12:20:00,22.51,22.59,22.5,22.59,76811.0,22.51,22.59,22.5,22.59,76811.0
2021-12-23 12:25:00,22.59,22.63,22.57,22.63,167949.0,22.59,22.63,22.57,22.63,167949.0
2021-12-23 12:30:00,22.62,22.69,22.62,22.67,87498.0,22.62,22.69,22.62,22.67,87498.0
2021-12-23 12:35:00,22.66,22.7,22.65,22.68,108484.0,22.66,22.7,22.65,22.68,108484.0
2021-12-23 12:40:00,22.68,22.7,22.64,22.68,103175.0,22.68,22.7,22.64,22.68,103175.0
2021-12-23 12:45:00,22.68,22.7,22.66,22.68,104878.0,22.68,22.7,22.66,22.68,104878.0
2021-12-23 12:50:00,22.68,22.69,22.63,22.64,67198.0,22.68,22.69,22.63,22.64,67198.0
2021-12-23 12:55:00,22.64,22.71,22.63,22.71,112636.0,22.64,22.71,22.63,22.71,112636.0
2021-12-23 13:00:00,22.71,22.81,22.71,22.79,242921.0,22.71,22.81,22.71,22.79,242921.0
2021-12-23 13:05:00,22.8,22.85,22.79,22.84,194977.0,22.8,22.85,22.79,22.84,194977.0
2021-12-23 13:10:00,22.84,22.85,22.8,22.82,103440.0,22.84,22.85,22.8,22.82,103440.0
2021-12-23 13:15:00,22.82,22.84,22.81,22.83,135723.0,22.82,22.84,22.81,22.83,135723.0
2021-12-23 13:20:00,22.83,22.84,22.78,22.79,116050.0,22.83,22.84,22.78,22.79,116050.0
2021-12-23 13:25:00,22.78,22.8,22.78,22.79,82505.0,22.78,22.8,22.78,22.79,82505.0
2021-12-23 13:30:00,22.79,22.8,22.69,22.7,117575.0,22.79,22.8,22.69,22.7,117575.0
2021-12-23 13:35:00,22.7,22.75,22.68,22.75,169081.0,22.7,22.75,22.68,22.75,169081.0
2021-12-23 13:40:00,22.75,22.8,22.73,22.8,116992.0,22.75,22.8,22.73,22.8,116992.0
2021-12-23 13:45:00,22.8,22.81,22.74,22.79,142589.0,22.8,22.81,22.74,22.79,142589.0
2021-12-23 13:50:00,22.79,22.8,22.75,22.8,71737.0,22.79,22.8,22.75,22.8,71737.0
2021-12-23 13:55:00,22.79,22.8,22.75,22.76,102823.0,22.79,22.8,22.75,22.76,102823.0
2021-12-23 14:00:00,22.75,22.76,22.71,22.72,86119.0,22.75,22.76,22.71,22.72,86119.0
2021-12-23 14:05:00,22.73,22.76,22.67,22.68,113145.0,22.73,22.76,22.67,22.68,113145.0
2021-12-23 14:10:00,22.68,22.72,22.67,22.71,91999.0,22.68,22.72,22.67,22.71,91999.0
2021-12-23 14:15:00,22.71,22.71,22.64,22.7,155306.0,22.71,22.71,22.64,22.7,155306.0
2021-12-23 14:20:00,22.71,22.73,22.68,22.7,129055.0,22.71,22.73,22.68,22.7,129055.0
2021-12-23 14:25:00,22.7,22.71,22.66,22.69,66527.0,22.7,22.71,22.66,22.69,66527.0
2021-12-23 14:30:00,22.69,22.71,22.67,22.7,104284.0,22.69,22.71,22.67,22.7,104284.0
2021-12-23 14:35:00,22.71,22.71,22.67,22.68,90984.0,22.71,22.71,22.67,22.68,90984.0
2021-12-23 14:40:00,22.67,22.73,22.66,22.73,68177.0,22.67,22.73,22.66,22.73,68177.0
2021-12-23 14:45:00,22.72,22.75,22.68,22.68,137396.0,22.72,22.75,22.68,22.68,137396.0
2021-12-23 14:50:00,22.68,22.69,22.63,22.65,106463.0,22.68,22.69,22.63,22.65,106463.0
2021-12-23 14:55:00,22.66,22.68,22.64,22.66,74838.0,22.66,22.68,22.64,22.66,74838.0
2021-12-23 15:00:00,22.66,22.67,22.58,22.59,122396.0,22.66,22.67,22.58,22.59,122396.0
2021-12-23 15:05:00,22.59,22.63,22.57,22.58,119365.0,22.59,22.63,22.57,22.58,119365.0
2021-12-23 15:10:00,22.59,22.62,22.57,22.62,108757.0,22.59,22.62,22.57,22.62,108757.0
2021-12-23 15:15:00,22.61,22.63,22.57,22.62,92038.0,22.61,22.63,22.57,22.62,92038.0
2021-12-23 15:20:00,22.62,22.63,22.59,22.62,82154.0,22.62,22.63,22.59,22.62,82154.0
2021-12-23 15:25:00,22.63,22.68,22.61,22.67,129933.0,22.63,22.68,22.61,22.67,129933.0
2021-12-23 15:30:00,22.68,22.76,22.65,22.75,165397.0,22.68,22.76,22.65,22.75,165397.0
2021-12-23 15:35:00,22.75,22.8,22.74,22.8,201688.0,22.75,22.8,22.74,22.8,201688.0
2021-12-23 15:40:00,22.8,22.8,22.75,22.78,119672.0,22.8,22.8,22.75,22.78,119672.0
2021-12-23 15:45:00,22.76,22.78,22.74,22.76,260448.0,22.76,22.78,22.74,22.76,260448.0
2021-12-23 15:50:00,22.76,22.79,22.73,22.73,432705.0,22.76,22.79,22.73,22.73,432705.0
2021-12-23 15:55:00,22.73,22.75,22.7,22.72,566487.0,22.73,22.75,22.7,22.72,566487.0
2021-12-27 09:30:00,21.8,21.8,21.49,21.6,931285.0,21.8,21.8,21.49,21.6,931285.0
2021-12-27 09:35:00,21.6,21.83,21.49,21.64,676312.0,21.6,21.83,21.49,21.64,676312.0
2021-12-27 09:40:00,21.65,21.92,21.64,21.88,559519.0,21.65,21.92,21.64,21.88,559519.0
2021-12-27 09:45:00,21.87,22.14,21.79,22.08,368573.0,21.87,22.14,21.79,22.08,368573.0
2021-12-27 09:50:00,22.05,22.13,21.85,21.86,561918.0,22.05,22.13,21.85,21.86,561918.0
2021-12-27 09:55:00,21.86,21.9,21.73,21.85,450501.0,21.86,21.9,21.73,21.85,450501.0
2021-12-27 10:00:00,21.86,21.86,21.72,21.83,306577.0,21.86,21.86,21.72,21.83,306577.0
2021-12-27 10:05:00,21.82,21.94,21.79,21.93,254043.0,21.82,21.94,21.79,21.93,254043.0
2021-12-27 10:10:00,21.93,22.03,21.9,21.98,275752.0,21.93,22.03,21.9,21.98,275752.0
2021-12-27 10:15:00,21.98,22.08,21.95,22.07,196715.0,21.98,22.08,21.95,22.07,196715.0
2021-12-27 10:20:00,22.07,22.1,22.03,22.09,182495.0,22.07,22.1,22.03,22.09,182495.0
2021-12-27 10:25:00,22.09,22.09,21.97,22.02,260244.0,22.09,22.09,21.97,22.02,260244.0
2021-12-27 10:30:00,22.01,22.05,21.94,22.05,197672.0,22.01,22.05,21.94,22.05,197672.0
2021-12-27 10:35:00,22.04,22.07,21.96,22.02,184940.0,22.04,22.07,21.96,22.02,184940.0
2021-12-27 10:40:00,22.02,22.03,21.97,22.02,118745.0,22.02,22.03,21.97,22.02,118745.0
2021-12-27 10:45:00,22.02,22.09,22.02,22.07,543594.0,22.02,22.09,22.02,22.07,543594.0
2021-12-27 10:50:00,22.08,22.16,22.07,22.13,276292.0,22.08,22.16,22.07,22.13,276292.0
2021-12-27 10:55:00,22.13,22.2,22.12,22.17,163783.0,22.13,22.2,22.12,22.17,163783.0
2021-12-27 11:00:00,22.17,22.29,22.16,22.28,357128.0,22.17,22.29,22.16,22.28,357128.0
2021-12-27 11:05:00,22.27,22.28,22.18,22.19,413489.0,22.27,22.28,22.18,22.19,413489.0
2021-12-27 11:10:00,22.19,22.23,22.18,22.23,87817.0,22.19,22.23,22.18,22.23,87817.0
2021-12-27 11:15:00,22.23,22.27,22.14,22.14,139685.0,22.23,22.27,22.14,22.14,139685.0
2021-12-27 11:20:00,22.15,22.19,22.11,22.14,168316.0,22.15,22.19,22.11,22.14,168316.0
2021-12-27 11:25:00,22.15,22.29,22.15,22.26,197185.0,22.15,22.29,22.15,22.26,197185.0
2021-12-27 11:30:00,22.25,22.29,22.2,22.21,113527.0,22.25,22.29,22.2,22.21,113527.0
2021-12-27 11:35:00,22.21,22.29,22.2,22.29,75517.0,22.21,22.29,22.2,22.29,75517.0
2021-12-27 11:40:00,22.28,22.32,22.25,22.28,83048.0,22.28,22.32,22.25,22.28,83048.0
2021-12-27 11:45:00,22.28,22.29,22.21,22.23,127880.0,22.28,22.29,22.21,22.23,127880.0
2021-12-27 11:50:00,22.23,22.23,22.18,22.21,128841.0,22.23,22.23,22.18,22.21,128841.0
2021-12-27 11:55:00,22.21,22.23,22.19,22.21,63563.0,22.21,22.23,22.19,22.21,63563.0
2021-12-27 12:00:00,22.2,22.21,22.11,22.12,86038.0,22.2,22.21,22.11,22.12,86038.0
2021-12-27 12:05:00,22.12,22.16,22.11,22.14,108386.0,22.12,22.16,22.11,22.14,108386.0
2021-12-27 12:10:00,22.14,22.17,22.12,22.14,103265.0,22.14,22.17,22.12,22.14,103265.0
2021-12-27 12:15:00,22.13,22.16,22.07,22.14,256815.0,22.13,22.16,22.07,22.14,256815.0
2021-12-27 12:20:00,22.14,22.14,22.06,22.08,114013.0,22.14,22.14,22.06,22.08,114013.0
2021-12-27 12:25:00,22.08,22.08,22.04,22.07,126886.0,22.08,22.08,22.04,22.07,126886.0
2021-12-27 12:30:00,22.06,22.09,22.02,22.02,96829.0,22.06,22.09,22.02,22.02,96829.0
2021-12-27 12:35:00,22.03,22.03,21.98,22.0,106412.0,22.03,22.03,21.98,22.0,106412.0
2021-12-27 12:40:00,21.99,22.03,21.97,22.02,104362.0,21.99,22.03,21.97,22.02,104362.0
2021-12-27 12:45:00,22.02,22.05,22.0,22.04,61109.0,22.02,22.05,22.0,22.04,61109.0
2021-12-27 12:50:00,22.04,22.04,22.0,22.02,33368.0,22.04,22.04,22.0,22.02,33368.0
2021-12-27 12:55:00,22.02,22.1,22.02,22.08,98157.0,22.02,22.1,22.02,22.08,98157.0
2021-12-27 13:00:00,22.08,22.08,22.04,22.05,46753.0,22.08,22.08,22.04,22.05,46753.0
2021-12-27 13:05:00,22.05,22.11,22.04,22.08,62824.0,22.05,22.11,22.04,22.08,62824.0
2021-12-27 13:10:00,22.08,22.11,22.06,22.1,92250.0,22.08,22.11,22.06,22.1,92250.0
2021-12-27 13:15:00,22.1,22.15,22.1,22.14,47801.0,22.1,22.15,22.1,22.14,47801.0
2021-12-27 13:20:00,22.13,22.15,22.11,22.13,77872.0,22.13,22.15,22.11,22.13,77872.0
2021-12-27 13:25:00,22.12,22.14,22.08,22.08,54759.0,22.12,22.14,22.08,22.08,54759.0
2021-12-27 13:30:00,22.09,22.12,22.08,22.12,83713.0,22.09,22.12,22.08,22.12,83713.0
2021-12-27 13:35:00,22.11,22.13,22.08,22.1,37922.0,22.11,22.13,22.08,22.1,37922.0
2021-12-27 13:40:00,22.1,22.1,22.02,22.04,118609.0,22.1,22.1,22.02,22.04,118609.0
2021-12-27 13:45:00,22.04,22.05,22.03,22.04,57739.0,22.04,22.05,22.03,22.04,57739.0
2021-12-27 13:50:00,22.05,22.08,22.03,22.07,61600.0,22.05,22.08,22.03,22.07,61600.0
2021-12-27 13:55:00,22.07,22.1,22.07,22.08,82874.0,22.07,22.1,22.07,22.08,82874.0
2021-12-27 14:00:00,22.07,22.08,22.04,22.07,50292.0,22.07,22.08,22.04,22.07,50292.0
2021-12-27 14:05:00,22.07,22.07,22.02,22.03,64144.0,22.07,22.07,22.02,22.03,64144.0
2021-12-27 14:10:00,22.03,22.03,21.99,22.01,90428.0,22.03,22.03,21.99,22.01,90428.0
2021-12-27 14:15:00,22.01,22.02,21.98,21.99,76754.0,22.01,22.02,21.98,21.99,76754.0
2021-12-27 14:20:00,21.99,22.02,21.96,21.99,83598.0,21.99,22.02,21.96,21.99,83598.0
2021-12-27 14:25:00,21.98,22.03,21.98,22.03,100498.0,21.98,22.03,21.98,22.03,100498.0
2021-12-27 14:30:00,22.02,22.06,22.01,22.02,91323.0,22.02,22.06,22.01,22.02,91323.0
2021-12-27 14:35:00,22.03,22.05,22.02,22.05,46642.0,22.03,22.05,22.02,22.05,46642.0
2021-12-27 14:40:00,22.05,22.05,22.01,22.02,51776.0,22.05,22.05,22.01,22.02,51776.0
2021-12-27 14:45:00,22.03,22.05,22.01,22.04,63508.0,22.03,22.05,22.01,22.04,63508.0
2021-12-27 14:50:00,22.04,22.09,22.04,22.07,118683.0,22.04,22.09,22.04,22.07,118683.0
2021-12-27 14:55:00,22.07,22.08,22.05,22.07,107467.0,22.07,22.08,22.05,22.07,107467.0
2021-12-27 15:00:00,22.07,22.1,22.04,22.08,64422.0,22.07,22.1,22.04,22.08,64422.0
2021-12-27 15:05:00,22.07,22.1,22.05,22.09,75172.0,22.07,22.1,22.05,22.09,75172.0
2021-12-27 15:10:00,22.08,22.08,22.06,22.07,71669.0,22.08,22.08,22.06,22.07,71669.0
2021-12-27 15:15:00,22.06,22.09,22.05,22.09,95159.0,22.06,22.09,22.05,22.09,95159.0
2021-12-27 15:20:00,22.08,22.09,22.04,22.05,100511.0,22.08,22.09,22.04,22.05,100511.0
2021-12-27 15:25:00,22.06,22.1,22.04,22.04,178931.0,22.06,22.1,22.04,22.04,178931.0
2021-12-27 15:30:00,22.04,22.05,21.97,21.98,171691.0,22.04,22.05,21.97,21.98,171691.0
2021-12-27 15:35:00,21.99,22.01,21.96,21.99,149844.0,21.99,22.01,21.96,21.99,149844.0
2021-12-27 15:40:00,21.99,22.07,21.99,22.06,126394.0,21.99,22.07,21.99,22.06,126394.0
2021-12-27 15:45:00,22.07,22.1,22.03,22.03,296055.0,22.07,22.1,22.03,22.03,296055.0
2021-12-27 15:50:00,22.04,22.12,22.01,22.11,454560.0,22.04,22.12,22.01,22.11,454560.0
2021-12-27 15:55:00,22.11,22.15,22.1,22.15,489827.0,22.11,22.15,22.1,22.15,489827.0
2021-12-28 09:30:00,21.73,22.16,21.56,22.11,683433.0,21.73,22.16,21.56,22.11,683433.0
2021-12-28 09:35:00,22.12,22.45,22.12,22.41,851200.0,22.12,22.45,22.12,22.41,851200.0
2021-12-28 09:40:00,22.42,22.63,22.42,22.53,740577.0,22.42,22.63,22.42,22.53,740577.0
2021-12-28 09:45:00,22.53,22.56,22.42,22.5,420562.0,22.53,22.56,22.42,22.5,420562.0
2021-12-28 09:50:00,22.5,22.61,22.43,22.57,505505.0,22.5,22.61,22.43,22.57,505505.0
2021-12-28 09:55:00,22.57,22.68,22.52,22.57,412225.0,22.57,22.68,22.52,22.57,412225.0
2021-12-28 10:00:00,22.57,22.75,22.53,22.74,433026.0,22.57,22.75,22.53,22.74,433026.0
2021-12-28 10:05:00,22.73,22.74,22.55,22.55,343932.0,22.73,22.74,22.55,22.55,343932.0
2021-12-28 10:10:00,22.55,22.67,22.53,22.57,232620.0,22.55,22.67,22.53,22.57,232620.0
2021-12-28 10:15:00,22.57,22.62,22.51,22.52,288460.0,22.57,22.62,22.51,22.52,288460.0
2021-12-28 10:20:00,22.53,22.61,22.49,22.51,317676.0,22.53,22.61,22.49,22.51,317676.0
2021-12-28 10:25:00,22.51,22.6,22.47,22.53,338094.0,22.51,22.6,22.47,22.53,338094.0
2021-12-28 10:30:00,22.53,22.65,22.51,22.61,217679.0,22.53,22.65,22.51,22.61,217679.0
2021-12-28 10:35:00,22.62,22.62,22.42,22.44,308253.0,22.62,22.62,22.42,22.44,308253.0
2021-12-28 10:40:00,22.44,22.49,22.38,22.42,339996.0,22.44,22.49,22.38,22.42,339996.0
2021-12-28 10:45:00,22.41,22.42,22.32,22.34,166911.0,22.41,22.42,22.32,22.34,166911.0
2021-12-28 10:50:00,22.33,22.34,22.21,22.23,387786.0,22.33,22.34,22.21,22.23,387786.0
2021-12-28 10:55:00,22.22,22.29,22.21,22.26,247441.0,22.22,22.29,22.21,22.26,247441.0
2021-12-28 11:00:00,22.26,22.27,22.19,22.2,165819.0,22.26,22.27,22.19,22.2,165819.0
2021-12-28 11:05:00,22.19,22.19,22.07,22.09,298600.0,22.19,22.19,22.07,22.09,298600.0
2021-12-28 11:10:00,22.08,22.13,22.04,22.09,329186.0,22.08,22.13,22.04,22.09,329186.0
2021-12-28 11:15:00,22.1,22.1,21.98,22.02,258400.0,22.1,22.1,21.98,22.02,258400.0
2021-12-28 11:20:00,22.02,22.12,21.99,22.09,379667.0,22.02,22.12,21.99,22.09,379667.0
2021-12-28 11:25:00,22.1,22.18,22.08,22.12,260876.0,22.1,22.18,22.08,22.12,260876.0
2021-12-28 11:30:00,22.12,22.21,22.1,22.2,142167.0,22.12,22.21,22.1,22.2,142167.0
2021-12-28 11:35:00,22.19,22.23,22.15,22.2,197481.0,22.19,22.23,22.15,22.2,197481.0
2021-12-28 11:40:00,22.2,22.22,22.16,22.17,128794.0,22.2,22.22,22.16,22.17,128794.0
2021-12-28 11:45:00,22.18,22.19,22.08,22.12,276587.0,22.18,22.19,22.08,22.12,276587.0
2021-12-28 11:50:00,22.12,22.26,22.11,22.24,171364.0,22.12,22.26,22.11,22.24,171364.0
2021-12-28 11:55:00,22.23,22.25,22.21,22.24,60915.0,22.23,22.25,22.21,22.24,60915.0
2021-12-28 12:00:00,22.24,22.25,22.11,22.13,123524.0,22.24,22.25,22.11,22.13,123524.0
2021-12-28 12:05:00,22.14,22.18,22.11,22.12,98150.0,22.14,22.18,22.11,22.12,98150.0
2021-12-28 12:10:00,22.12,22.15,22.1,22.14,73829.0,22.12,22.15,22.1,22.14,73829.0
2021-12-28 12:15:00,22.14,22.15,22.08,22.13,99104.0,22.14,22.15,22.08,22.13,99104.0
2021-12-28 12:20:00,22.13,22.17,22.11,22.17,86642.0,22.13,22.17,22.11,22.17,86642.0
2021-12-28 12:25:00,22.17,22.19,22.12,22.13,79700.0,22.17,22.19,22.12,22.13,79700.0
2021-12-28 12:30:00,22.13,22.16,22.1,22.12,120908.0,22.13,22.16,22.1,22.12,120908.0
2021-12-28 12:35:00,22.12,22.15,22.08,22.11,75680.0,22.12,22.15,22.08,22.11,75680.0
2021-12-28 12:40:00,22.12,22.13,22.05,22.09,61583.0,22.12,22.13,22.05,22.09,61583.0
2021-12-28 12:45:00,22.09,22.09,22.03,22.07,65352.0,22.09,22.09,22.03,22.07,65352.0
2021-12-28 12:50:00,22.07,22.1,21.99,22.0,197922.0,22.07,22.1,21.99,22.0,197922.0
2021-12-28 12:55:00,22.0,22.04,21.97,22.02,118483.0,22.0,22.04,21.97,22.02,118483.0
2021-12-28 13:00:00,22.02,22.07,22.0,22.06,56368.0,22.02,22.07,22.0,22.06,56368.0
2021-12-28 13:05:00,22.07,22.07,22.03,22.04,59328.0,22.07,22.07,22.03,22.04,59328.0
2021-12-28 13:10:00,22.04,22.16,22.03,22.1,111643.0,22.04,22.16,22.03,22.1,111643.0
2021-12-28 13:15:00,22.1,22.14,22.08,22.09,93569.0,22.1,22.14,22.08,22.09,93569.0
2021-12-28 13:20:00,22.09,22.11,22.07,22.1,79597.0,22.09,22.11,22.07,22.1,79597.0
2021-12-28 13:25:00,22.09,22.12,22.06,22.11,35113.0,22.09,22.12,22.06,22.11,35113.0
2021-12-28 13:30:00,22.11,22.12,22.08,22.12,52440.0,22.11,22.12,22.08,22.12,52440.0
2021-12-28 13:35:00,22.12,22.14,22.08,22.11,40865.0,22.12,22.14,22.08,22.11,40865.0
2021-12-28 13:40:00,22.1,22.11,22.06,22.1,112548.0,22.1,22.11,22.06,22.1,112548.0
2021-12-28 13:45:00,22.1,22.12,22.08,22.1,42714.0,22.1,22.12,22.08,22.1,42714.0
2021-12-28 13:50:00,22.09,22.13,22.08,22.11,57224.0,22.09,22.13,22.08,22.11,57224.0
2021-12-28 13:55:00,22.1,22.11,22.05,22.07,69545.0,22.1,22.11,22.05,22.07,69545.0
2021-12-28 14:00:00,22.07,22.08,21.93,21.93,170081.0,22.07,22.08,21.93,21.93,170081.0
2021-12-28 14:05:00,21.93,22.0,21.93,21.98,141884.0,21.93,22.0,21.93,21.98,141884.0
2021-12-28 14:10:00,21.99,21.99,21.94,21.95,123350.0,21.99,21.99,21.94,21.95,123350.0
2021-12-28 14:15:00,21.94,22.0,21.92,22.0,159471.0,21.94,22.0,21.92,22.0,159471.0
2021-12-28 14:20:00,22.0,22.05,21.98,21.98,100501.0,22.0,22.05,21.98,21.98,100501.0
2021-12-28 14:25:00,21.98,22.04,21.97,22.01,81693.0,21.98,22.04,21.97,22.01,81693.0
2021-12-28 14:30:00,22.0,22.06,22.0,22.03,75138.0,22.0,22.06,22.0,22.03,75138.0
2021-12-28 14:35:00,22.03,22.05,22.02,22.03,31987.0,22.03,22.05,22.02,22.03,31987.0
2021-12-28 14:40:00,22.03,22.04,22.0,22.03,74912.0,22.03,22.04,22.0,22.03,74912.0
2021-12-28 14:45:00,22.02,22.03,21.96,21.96,106669.0,22.02,22.03,21.96,21.96,106669.0
2021-12-28 14:50:00,21.96,21.98,21.93,21.96,242177.0,21.96,21.98,21.93,21.96,242177.0
2021-12-28 14:55:00,21.97,21.99,21.96,21.97,74692.0,21.97,21.99,21.96,21.97,74692.0
2021-12-28 15:00:00,21.97,21.97,21.9,21.9,91339.0,21.97,21.97,21.9,21.9,91339.0
2021-12-28 15:05:00,21.91,21.92,21.86,21.87,236598.0,21.91,21.92,21.86,21.87,236598.0
2021-12-28 15:10:00,21.87,21.9,21.86,21.88,108410.0,21.87,21.9,21.86,21.88,108410.0
2021-12-28 15:15:00,21.87,21.89,21.84,21.88,70887.0,21.87,21.89,21.84,21.88,70887.0
2021-12-28 15:20:00,21.87,21.92,21.86,21.91,116820.0,21.87,21.92,21.86,21.91,116820.0
2021-12-28 15:25:00,21.91,21.99,21.91,21.97,98371.0,21.91,21.99,21.91,21.97,98371.0
2021-12-28 15:30:00,21.98,22.07,21.97,22.06,254153.0,21.98,22.07,21.97,22.06,254153.0
2021-12-28 15:35:00,22.06,22.09,22.03,22.05,133672.0,22.06,22.09,22.03,22.05,133672.0
2021-12-28 15:40:00,22.05,22.06,22.01,22.02,148418.0,22.05,22.06,22.01,22.02,148418.0
2021-12-28 15:45:00,22.03,22.04,21.99,22.02,181502.0,22.03,22.04,21.99,22.02,181502.0
2021-12-28 15:50:00,22.03,22.03,21.93,21.94,405611.0,22.03,22.03,21.93,21.94,405611.0
2021-12-28 15:55:00,21.94,21.95,21.87,21.93,538157.0,21.94,21.95,21.87,21.93,538157.0
2021-12-29 09:30:00,21.66,21.68,21.39,21.58,807485.0,21.66,21.68,21.39,21.58,807485.0
2021-12-29 09:35:00,21.58,21.71,21.35,21.59,518718.0,21.58,21.71,21.35,21.59,518718.0
2021-12-29 09:40:00,21.61,21.64,21.41,21.43,330046.0,21.61,21.64,21.41,21.43,330046.0
2021-12-29 09:45:00,21.43,21.44,21.27,21.31,464302.0,21.43,21.44,21.27,21.31,464302.0
2021-12-29 09:50:00,21.31,21.6,21.26,21.56,221904.0,21.31,21.6,21.26,21.56,221904.0
2021-12-29 09:55:00,21.56,21.56,21.42,21.51,250823.0,21.56,21.56,21.42,21.51,250823.0
2021-12-29 10:00:00,21.5,21.51,21.34,21.46,220350.0,21.5,21.51,21.34,21.46,220350.0
2021-12-29 10:05:00,21.45,21.51,21.39,21.47,183686.0,21.45,21.51,21.39,21.47,183686.0
2021-12-29 10:10:00,21.47,21.56,21.41,21.55,222556.0,21.47,21.56,21.41,21.55,222556.0
2021-12-29 10:15:00,21.55,21.7,21.45,21.67,301493.0,21.55,21.7,21.45,21.67,301493.0
2021-12-29 10:20:00,21.66,21.73,21.64,21.7,162897.0,21.66,21.73,21.64,21.7,162897.0
2021-12-29 10:25:00,21.7,21.71,21.62,21.67,207024.0,21.7,21.71,21.62,21.67,207024.0
2021-12-29 10:30:00,21.68,21.78,21.67,21.71,273251.0,21.68,21.78,21.67,21.71,273251.0
2021-12-29 10:35:00,21.71,21.76,21.61,21.64,157157.0,21.71,21.76,21.61,21.64,157157.0
2021-12-29 10:40:00,21.63,21.79,21.59,21.78,144089.0,21.63,21.79,21.59,21.78,144089.0
2021-12-29 10:45:00,21.77,21.86,21.76,21.78,272044.0,21.77,21.86,21.76,21.78,272044.0
2021-12-29 10:50:00,21.77,21.8,21.72,21.73,170382.0,21.77,21.8,21.72,21.73,170382.0
2021-12-29 10:55:00,21.73,21.83,21.73,21.82,141339.0,21.73,21.83,21.73,21.82,141339.0
2021-12-29 11:00:00,21.82,21.9,21.8,21.89,104846.0,21.82,21.9,21.8,21.89,104846.0
2021-12-29 11:05:00,21.89,21.96,21.87,21.89,291244.0,21.89,21.96,21.87,21.89,291244.0
2021-12-29 11:10:00,21.89,21.93,21.84,21.9,127677.0,21.89,21.93,21.84,21.9,127677.0
2021-12-29 11:15:00,21.9,21.91,21.81,21.85,197655.0,21.9,21.91,21.81,21.85,197655.0
2021-12-29 11:20:00,21.85,21.87,21.79,21.81,79538.0,21.85,21.87,21.79,21.81,79538.0
2021-12-29 11:25:00,21.81,21.82,21.73,21.75,108698.0,21.81,21.82,21.73,21.75,108698.0
2021-12-29 11:30:00,21.75,21.75,21.66,21.69,120056.0,21.75,21.75,21.66,21.69,120056.0
2021-12-29 11:35:00,21.69,21.72,21.67,21.72,102870.0,21.69,21.72,21.67,21.72,102870.0
2021-12-29 11:40:00,21.72,21.73,21.7,21.73,46423.0,21.72,21.73,21.7,21.73,46423.0
2021-12-29 11:45:00,21.73,21.75,21.71,21.71,70953.0,21.73,21.75,21.71,21.71,70953.0
2021-12-29 11:50:00,21.7,21.74,21.66,21.67,102830.0,21.7,21.74,21.66,21.67,102830.0
2021-12-29 11:55:00,21.66,21.76,21.65,21.75,102306.0,21.66,21.76,21.65,21.75,102306.0
2021-12-29 12:00:00,21.75,21.78,21.72,21.75,64058.0,21.75,21.78,21.72,21.75,64058.0
2021-12-29 12:05:00,21.74,21.77,21.73,21.73,40650.0,21.74,21.77,21.73,21.73,40650.0
2021-12-29 12:10:00,21.74,21.77,21.7,21.77,112290.0,21.74,21.77,21.7,21.77,112290.0
2021-12-29 12:15:00,21.77,21.77,21.72,21.73,41600.0,21.77,21.77,21.72,21.73,41600.0
2021-12-29 12:20:00,21.73,21.75,21.71,21.73,56531.0,21.73,21.75,21.71,21.73,56531.0
2021-12-29 12:25:00,21.73,21.79,21.71,21.78,81462.0,21.73,21.79,21.71,21.78,81462.0
2021-12-29 12:30:00,21.78,21.8,21.77,21.79,28782.0,21.78,21.8,21.77,21.79,28782.0
2021-12-29 12:35:00,21.79,21.82,21.75,21.79,71678.0,21.79,21.82,21.75,21.79,71678.0
2021-12-29 12:40:00,21.79,21.82,21.77,21.82,53985.0,21.79,21.82,21.77,21.82,53985.0
2021-12-29 12:45:00,21.81,21.81,21.73,21.77,70364.0,21.81,21.81,21.73,21.77,70364.0
2021-12-29 12:50:00,21.77,21.77,21.72,21.73,75411.0,21.77,21.77,21.72,21.73,75411.0
2021-12-29 12:55:00,21.73,21.76,21.73,21.74,37537.0,21.73,21.76,21.73,21.74,37537.0
2021-12-29 13:00:00,21.74,21.81,21.73,21.79,39682.0,21.74,21.81,21.73,21.79,39682.0
2021-12-29 13:05:00,21.79,21.8,21.73,21.76,119172.0,21.79,21.8,21.73,21.76,119172.0
2021-12-29 13:10:00,21.76,21.78,21.73,21.78,53509.0,21.76,21.78,21.73,21.78,53509.0
2021-12-29 13:15:00,21.78,21.83,21.76,21.82,69123.0,21.78,21.83,21.76,21.82,69123.0
2021-12-29 13:20:00,21.81,21.82,21.77,21.79,40240.0,21.81,21.82,21.77,21.79,40240.0
2021-12-29 13:25:00,21.79,21.84,21.78,21.82,70954.0,21.79,21.84,21.78,21.82,70954.0
2021-12-29 13:30:00,21.83,21.87,21.8,21.8,57386.0,21.83,21.87,21.8,21.8,57386.0
2021-12-29 13:35:00,21.8,21.83,21.76,21.78,52110.0,21.8,21.83,21.76,21.78,52110.0
2021-12-29 13:40:00,21.78,21.79,21.76,21.79,54866.0,21.78,21.79,21.76,21.79,54866.0
2021-12-29 13:45:00,21.79,21.79,21.71,21.72,109436.0,21.79,21.79,21.71,21.72,109436.0
2021-12-29 13:50:00,21.71,21.75,21.71,21.75,79930.0,21.71,21.75,21.71,21.75,79930.0
2021-12-29 13:55:00,21.75,21.75,21.71,21.73,94803.0,21.75,21.75,21.71,21.73,94803.0
2021-12-29 14:00:00,21.72,21.79,21.71,21.76,92949.0,21.72,21.79,21.71,21.76,92949.0
2021-12-29 14:05:00,21.75,21.77,21.73,21.75,52900.0,21.75,21.77,21.73,21.75,52900.0
2021-12-29 14:10:00,21.75,21.76,21.71,21.71,47949.0,21.75,21.76,21.71,21.71,47949.0
2021-12-29 14:15:00,21.73,21.73,21.68,21.69,75024.0,21.73,21.73,21.68,21.69,75024.0
2021-12-29 14:20:00,21.68,21.7,21.67,21.69,55331.0,21.68,21.7,21.67,21.69,55331.0
2021-12-29 14:25:00,21.69,21.71,21.66,21.69,66764.0,21.69,21.71,21.66,21.69,66764.0
2021-12-29 14:30:00,21.69,21.7,21.64,21.64,92036.0,21.69,21.7,21.64,21.64,92036.0
2021-12-29 14:35:00,21.64,21.65,21.6,21.61,94309.0,21.64,21.65,21.6,21.61,94309.0
2021-12-29 14:40:00,21.61,21.61,21.55,21.57,84805.0,21.61,21.61,21.55,21.57,84805.0
2021-12-29 14:45:00,21.57,21.59,21.56,21.57,59119.0,21.57,21.59,21.56,21.57,59119.0
2021-12-29 14:50:00,21.57,21.59,21.55,21.58,107106.0,21.57,21.59,21.55,21.58,107106.0
2021-12-29 14:55:00,21.58,21.6,21.57,21.59,51160.0,21.58,21.6,21.57,21.59,51160.0
2021-12-29 15:00:00,21.6,21.62,21.56,21.57,100189.0,21.6,21.62,21.56,21.57,100189.0
2021-12-29 15:05:00,21.57,21.57,21.55,21.55,60748.0,21.57,21.57,21.55,21.55,60748.0
2021-12-29 15:10:00,21.55,21.56,21.49,21.5,158151.0,21.55,21.56,21.49,21.5,158151.0
2021-12-29 15:15:00,21.5,21.52,21.47,21.49,97656.0,21.5,21.52,21.47,21.49,97656.0
2021-12-29 15:20:00,21.49,21.49,21.41,21.45,233188.0,21.49,21.49,21.41,21.45,233188.0
2021-12-29 15:25:00,21.46,21.51,21.44,21.49,121158.0,21.46,21.51,21.44,21.49,121158.0
2021-12-29 15:30:00,21.5,21.53,21.47,21.52,225085.0,21.5,21.53,21.47,21.52,225085.0
2021-12-29 15:35:00,21.52,21.53,21.47,21.51,155659.0,21.52,21.53,21.47,21.51,155659.0
2021-12-29 15:40:00,21.51,21.53,21.49,21.5,197223.0,21.51,21.53,21.49,21.5,197223.0
2021-12-29 15:45:00,21.5,21.58,21.48,21.55,331703.0,21.5,21.58,21.48,21.55,331703.0
2021-12-29 15:50:00,21.56,21.58,21.53,21.57,264839.0,21.56,21.58,21.53,21.57,264839.0
2021-12-29 15:55:00,21.57,21.59,21.55,21.58,535475.0,21.57,21.59,21.55,21.58,535475.0
2021-12-30 09:30:00,21.42,22.11,21.39,22.09,498945.0,21.42,22.11,21.39,22.09,498945.0
2021-12-30 09:35:00,22.07,22.27,22.05,22.09,494405.0,22.07,22.27,22.05,22.09,494405.0
2021-12-30 09:40:00,22.09,22.28,22.0,22.03,363534.0,22.09,22.28,22.0,22.03,363534.0
2021-12-30 09:45:00,22.03,22.13,21.97,22.13,242630.0,22.03,22.13,21.97,22.13,242630.0
2021-12-30 09:50:00,22.13,22.24,22.12,22.17,327754.0,22.13,22.24,22.12,22.17,327754.0
2021-12-30 09:55:00,22.16,22.32,22.07,22.27,356050.0,22.16,22.32,22.07,22.27,356050.0
2021-12-30 10:00:00,22.28,22.39,22.25,22.34,296910.0,22.28,22.39,22.25,22.34,296910.0
2021-12-30 10:05:00,22.34,22.41,22.24,22.26,214664.0,22.34,22.41,22.24,22.26,214664.0
2021-12-30 10:10:00,22.26,22.28,22.2,22.23,188186.0,22.26,22.28,22.2,22.23,188186.0
2021-12-30 10:15:00,22.23,22.24,22.13,22.21,307374.0,22.23,22.24,22.13,22.21,307374.0
2021-12-30 10:20:00,22.21,22.22,22.1,22.16,231729.0,22.21,22.22,22.1,22.16,231729.0
2021-12-30 10:25:00,22.17,22.19,22.08,22.11,184229.0,22.17,22.19,22.08,22.11,184229.0
2021-12-30 10:30:00,22.11,22.26,22.1,22.24,204197.0,22.11,22.26,22.1,22.24,204197.0
2021-12-30 10:35:00,22.23,22.25,22.11,22.13,146358.0,22.23,22.25,22.11,22.13,146358.0
2021-12-30 10:40:00,22.13,22.22,22.11,22.2,148511.0,22.13,22.22,22.11,22.2,148511.0
2021-12-30 10:45:00,22.19,22.25,22.15,22.15,130802.0,22.19,22.25,22.15,22.15,130802.0
2021-12-30 10:50:00,22.16,22.23,22.13,22.19,117188.0,22.16,22.23,22.13,22.19,117188.0
2021-12-30 10:55:00,22.2,22.3,22.2,22.23,338059.0,22.2,22.3,22.2,22.23,338059.0
2021-12-30 11:00:00,22.23,22.23,22.13,22.19,216811.0,22.23,22.23,22.13,22.19,216811.0
2021-12-30 11:05:00,22.19,22.24,22.17,22.19,111523.0,22.19,22.24,22.17,22.19,111523.0
2021-12-30 11:10:00,22.2,22.22,22.12,22.14,148512.0,22.2,22.22,22.12,22.14,148512.0
2021-12-30 11:15:00,22.14,22.18,22.04,22.05,211040.0,22.14,22.18,22.04,22.05,211040.0
2021-12-30 11:20:00,22.06,22.06,22.0,22.02,220013.0,22.06,22.06,22.0,22.02,220013.0
2021-12-30 11:25:00,22.02,22.06,21.95,22.05,284773.0,22.02,22.06,21.95,22.05,284773.0
2021-12-30 11:30:00,22.05,22.06,21.99,22.06,240251.0,22.05,22.06,21.99,22.06,240251.0
2021-12-30 11:35:00,22.05,22.07,22.02,22.05,86525.0,22.05,22.07,22.02,22.05,86525.0
2021-12-30 11:40:00,22.06,22.06,22.0,22.02,215547.0,22.06,22.06,22.0,22.02,215547.0
2021-12-30 11:45:00,22.03,22.08,21.99,22.05,198235.0,22.03,22.08,21.99,22.05,198235.0
2021-12-30 11:50:00,22.05,22.1,22.04,22.08,172035.0,22.05,22.1,22.04,22.08,172035.0
2021-12-30 11:55:00,22.07,22.15,22.06,22.13,170378.0,22.07,22.15,22.06,22.13,170378.0
2021-12-30 12:00:00,22.12,22.15,22.06,22.09,189910.0,22.12,22.15,22.06,22.09,189910.0
2021-12-30 12:05:00,22.09,22.12,21.99,21.99,143219.0,22.09,22.12,21.99,21.99,143219.0
2021-12-30 12:10:00,22.01,22.02,21.95,21.96,187616.0,22.01,22.02,21.95,21.96,187616.0
2021-12-30 12:15:00,21.96,21.99,21.72,21.77,541487.0,21.96,21.99,21.72,21.77,541487.0
2021-12-30 12:20:00,21.76,21.77,21.48,21.52,1382153.0,21.76,21.77,21.48,21.52,1382153.0
2021-12-30 12:25:00,21.52,21.52,21.21,21.3,963345.0,21.52,21.52,21.21,21.3,963345.0
2021-12-30 12:30:00,21.3,21.32,20.88,20.99,1379120.0,21.3,21.32,20.88,20.99,1379120.0
2021-12-30 12:35:00,21.0,21.18,20.95,20.97,1297604.0,21.0,21.18,20.95,20.97,1297604.0
2021-12-30 12:40:00,20.98,20.99,20.86,20.95,692933.0,20.98,20.99,20.86,20.95,692933.0
2021-12-30 12:45:00,20.96,21.29,20.95,21.26,731067.0,20.96,21.29,20.95,21.26,731067.0
2021-12-30 12:50:00,21.26,21.27,21.16,21.2,510210.0,21.26,21.27,21.16,21.2,510210.0
2021-12-30 12:55:00,21.21,21.34,21.11,21.33,414359.0,21.21,21.34,21.11,21.33,414359.0
2021-12-30 13:00:00,21.32,21.41,21.3,21.4,386326.0,21.32,21.41,21.3,21.4,386326.0
2021-12-30 13:05:00,21.39,21.44,21.34,21.36,424611.0,21.39,21.44,21.34,21.36,424611.0
2021-12-30 13:10:00,21.35,21.37,21.29,21.35,332824.0,21.35,21.37,21.29,21.35,332824.0
2021-12-30 13:15:00,21.34,21.35,21.22,21.25,345063.0,21.34,21.35,21.22,21.25,345063.0
2021-12-30 13:20:00,21.26,21.32,21.22,21.3,277515.0,21.26,21.32,21.22,21.3,277515.0
2021-12-30 13:25:00,21.3,21.35,21.28,21.32,182084.0,21.3,21.35,21.28,21.32,182084.0
2021-12-30 13:30:00,21.31,21.36,21.28,21.33,151378.0,21.31,21.36,21.28,21.33,151378.0
2021-12-30 13:35:00,21.32,21.33,21.22,21.23,122127.0,21.32,21.33,21.22,21.23,122127.0
2021-12-30 13:40:00,21.23,21.3,21.21,21.28,104350.0,21.23,21.3,21.21,21.28,104350.0
2021-12-30 13:45:00,21.28,21.29,21.22,21.29,164372.0,21.28,21.29,21.22,21.29,164372.0
2021-12-30 13:50:00,21.29,21.35,21.25,21.34,135883.0,21.29,21.35,21.25,21.34,135883.0
2021-12-30 13:55:00,21.35,21.38,21.28,21.32,345897.0,21.35,21.38,21.28,21.32,345897.0
2021-12-30 14:00:00,21.32,21.36,21.28,21.29,151374.0,21.32,21.36,21.28,21.29,151374.0
2021-12-30 14:05:00,21.29,21.3,21.22,21.26,213159.0,21.29,21.3,21.22,21.26,213159.0
2021-12-30 14:10:00,21.25,21.26,21.19,21.26,179959.0,21.25,21.26,21.19,21.26,179959.0
2021-12-30 14:15:00,21.26,21.32,21.23,21.29,276181.0,21.26,21.32,21.23,21.29,276181.0
2021-12-30 14:20:00,21.29,21.33,21.27,21.32,210031.0,21.29,21.33,21.27,21.32,210031.0
2021-12-30 14:25:00,21.32,21.36,21.31,21.35,223765.0,21.32,21.36,21.31,21.35,223765.0
2021-12-30 14:30:00,21.34,21.39,21.32,21.37,202613.0,21.34,21.39,21.32,21.37,202613.0
2021-12-30 14:35:00,21.38,21.38,21.32,21.33,154820.0,21.38,21.38,21.32,21.33,154820.0
2021-12-30 14:40:00,21.33,21.34,21.28,21.3,111910.0,21.33,21.34,21.28,21.3,111910.0
2021-12-30 14:45:00,21.3,21.32,21.27,21.29,125277.0,21.3,21.32,21.27,21.29,125277.0
2021-12-30 14:50:00,21.3,21.34,21.27,21.33,112308.0,21.3,21.34,21.27,21.33,112308.0
2021-12-30 14:55:00,21.33,21.37,21.32,21.36,107537.0,21.33,21.37,21.32,21.36,107537.0
2021-12-30 15:00:00,21.36,21.37,21.29,21.31,130257.0,21.36,21.37,21.29,21.31,130257.0
2021-12-30 15:05:00,21.31,21.31,21.19,21.2,276646.0,21.31,21.31,21.19,21.2,276646.0
2021-12-30 15:10:00,21.19,21.2,21.12,21.18,517557.0,21.19,21.2,21.12,21.18,517557.0
2021-12-30 15:15:00,21.17,21.19,21.14,21.14,156684.0,21.17,21.19,21.14,21.14,156684.0
2021-12-30 15:20:00,21.14,21.15,21.1,21.11,232809.0,21.14,21.15,21.1,21.11,232809.0
2021-12-30 15:25:00,21.11,21.22,21.1,21.21,337262.0,21.11,21.22,21.1,21.21,337262.0
2021-12-30 15:30:00,21.21,21.27,21.16,21.17,299780.0,21.21,21.27,21.16,21.17,299780.0
2021-12-30 15:35:00,21.16,21.17,21.1,21.11,229524.0,21.16,21.17,21.1,21.11,229524.0
2021-12-30 15:40:00,21.11,21.16,21.09,21.1,360233.0,21.11,21.16,21.09,21.1,360233.0
2021-12-30 15:45:00,21.1,21.1,21.02,21.03,674384.0,21.1,21.1,21.02,21.03,674384.0
2021-12-30 15:50:00,21.03,21.06,21.01,21.03,531343.0,21.03,21.06,21.01,21.03,531343.0
2021-12-30 15:55:00,21.03,21.07,21.0,21.03,916841.0,21.03,21.07,21.0,21.03,916841.0
2021-12-31 09:30:00,20.87,21.16,20.81,21.14,697149.0,20.87,21.16,20.81,21.14,697149.0
2021-12-31 09:35:00,21.14,21.19,20.76,20.8,707574.0,21.14,21.19,20.76,20.8,707574.0
2021-12-31 09:40:00,20.8,20.83,20.58,20.61,849856.0,20.8,20.83,20.58,20.61,849856.0
2021-12-31 09:45:00,20.61,20.79,20.56,20.75,617823.0,20.61,20.79,20.56,20.75,617823.0
2021-12-31 09:50:00,20.74,20.99,20.69,20.96,602278.0,20.74,20.99,20.69,20.96,602278.0
2021-12-31 09:55:00,20.96,20.97,20.77,20.87,378725.0,20.96,20.97,20.77,20.87,378725.0
2021-12-31 10:00:00,20.87,20.9,20.71,20.9,317189.0,20.87,20.9,20.71,20.9,317189.0
2021-12-31 10:05:00,20.91,21.0,20.88,20.93,370833.0,20.91,21.0,20.88,20.93,370833.0
2021-12-31 10:10:00,20.94,20.99,20.87,20.91,325224.0,20.94,20.99,20.87,20.91,325224.0
2021-12-31 10:15:00,20.91,20.91,20.74,20.76,292087.0,20.91,20.91,20.74,20.76,292087.0
2021-12-31 10:20:00,20.77,20.78,20.68,20.73,420152.0,20.77,20.78,20.68,20.73,420152.0
2021-12-31 10:25:00,20.73,20.74,20.6,20.67,400607.0,20.73,20.74,20.6,20.67,400607.0
2021-12-31 10:30:00,20.67,20.71,20.62,20.66,214830.0,20.67,20.71,20.62,20.66,214830.0
2021-12-31 10:35:00,20.67,20.72,20.58,20.64,369659.0,20.67,20.72,20.58,20.64,369659.0
2021-12-31 10:40:00,20.63,20.66,20.57,20.59,140582.0,20.63,20.66,20.57,20.59,140582.0
2021-12-31 10:45:00,20.58,20.6,20.55,20.57,221873.0,20.58,20.6,20.55,20.57,221873.0
2021-12-31 10:50:00,20.57,20.65,20.55,20.64,279221.0,20.57,20.65,20.55,20.64,279221.0
2021-12-31 10:55:00,20.64,20.7,20.61,20.61,214600.0,20.64,20.7,20.61,20.61,214600.0
2021-12-31 11:00:00,20.61,20.65,20.51,20.54,321688.0,20.61,20.65,20.51,20.54,321688.0
2021-12-31 11:05:00,20.54,20.6,20.51,20.59,231614.0,20.54,20.6,20.51,20.59,231614.0
2021-12-31 11:10:00,20.59,20.65,20.59,20.63,166082.0,20.59,20.65,20.59,20.63,166082.0
2021-12-31 11:15:00,20.64,20.7,20.62,20.68,192632.0,20.64,20.7,20.62,20.68,192632.0
2021-12-31 11:20:00,20.67,20.74,20.66,20.7,200615.0,20.67,20.74,20.66,20.7,200615.0
2021-12-31 11:25:00,20.69,20.75,20.68,20.74,127905.0,20.69,20.75,20.68,20.74,127905.0
2021-12-31 11:30:00,20.74,20.77,20.64,20.64,217248.0,20.74,20.77,20.64,20.64,217248.0
2021-12-31 11:35:00,20.64,20.69,20.63,20.67,141283.0,20.64,20.69,20.63,20.67,141283.0
2021-12-31 11:40:00,20.67,20.7,20.65,20.69,148725.0,20.67,20.7,20.65,20.69,148725.0
2021-12-31 11:45:00,20.68,20.69,20.61,20.64,190672.0,20.68,20.69,20.61,20.64,190672.0
2021-12-31 11:50:00,20.64,20.67,20.61,20.67,158182.0,20.64,20.67,20.61,20.67,158182.0
2021-12-31 11:55:00,20.66,20.72,20.62,20.62,165128.0,20.66,20.72,20.62,20.62,165128.0
2021-12-31 12:00:00,20.63,20.67,20.53,20.54,392422.0,20.63,20.67,20.53,20.54,392422.0
2021-12-31 12:05:00,20.54,20.57,20.53,20.55,164272.0,20.54,20.57,20.53,20.55,164272.0
2021-12-31 12:10:00,20.55,20.57,20.51,20.54,114204.0,20.55,20.57,20.51,20.54,114204.0
2021-12-31 12:15:00,20.54,20.55,20.5,20.53,212459.0,20.54,20.55,20.5,20.53,212459.0
2021-12-31 12:20:00,20.52,20.53,20.45,20.46,442953.0,20.52,20.53,20.45,20.46,442953.0
2021-12-31 12:25:00,20.46,20.48,20.43,20.46,222961.0,20.46,20.48,20.43,20.46,222961.0
2021-12-31 12:30:00,20.46,20.46,20.4,20.42,187448.0,20.46,20.46,20.4,20.42,187448.0
2021-12-31 12:35:00,20.42,20.5,20.42,20.5,186771.0,20.42,20.5,20.42,20.5,186771.0
2021-12-31 12:40:00,20.5,20.59,20.49,20.58,199183.0,20.5,20.59,20.49,20.58,199183.0
2021-12-31 12:45:00,20.59,20.62,20.55,20.59,364896.0,20.59,20.62,20.55,20.59,364896.0
2021-12-31 12:50:00,20.59,20.6,20.56,20.58,151503.0,20.59,20.6,20.56,20.58,151503.0
2021-12-31 12:55:00,20.58,20.65,20.56,20.64,175309.0,20.58,20.65,20.56,20.64,175309.0
2021-12-31 13:00:00,20.64,20.67,20.59,20.62,273113.0,20.64,20.67,20.59,20.62,273113.0
2021-12-31 13:05:00,20.62,20.65,20.61,20.64,112287.0,20.62,20.65,20.61,20.64,112287.0
2021-12-31 13:10:00,20.64,20.65,20.61,20.63,124493.0,20.64,20.65,20.61,20.63,124493.0
2021-12-31 13:15:00,20.64,20.65,20.62,20.63,134644.0,20.64,20.65,20.62,20.63,134644.0
2021-12-31 13:20:00,20.63,20.71,20.63,20.71,95231.0,20.63,20.71,20.63,20.71,95231.0
2021-12-31 13:25:00,20.7,20.72,20.67,20.67,102054.0,20.7,20.72,20.67,20.67,102054.0
2021-12-31 13:30:00,20.67,20.72,20.67,20.71,95582.0,20.67,20.72,20.67,20.71,95582.0
2021-12-31 13:35:00,20.71,20.74,20.7,20.72,130967.0,20.71,20.74,20.7,20.72,130967.0
2021-12-31 13:40:00,20.72,20.75,20.7,20.75,104235.0,20.72,20.75,20.7,20.75,104235.0
2021-12-31 13:45:00,20.74,20.8,20.74,20.75,119243.0,20.74,20.8,20.74,20.75,119243.0
2021-12-31 13:50:00,20.76,20.79,20.75,20.77,118705.0,20.76,20.79,20.75,20.77,118705.0
2021-12-31 13:55:00,20.76,20.79,20.75,20.76,60496.0,20.76,20.79,20.75,20.76,60496.0
2021-12-31 14:00:00,20.75,20.76,20.72,20.72,71774.0,20.75,20.76,20.72,20.72,71774.0
2021-12-31 14:05:00,20.72,20.76,20.7,20.75,90980.0,20.72,20.76,20.7,20.75,90980.0
2021-12-31 14:10:00,20.75,20.75,20.71,20.72,98508.0,20.75,20.75,20.71,20.72,98508.0
2021-12-31 14:15:00,20.71,20.77,20.71,20.76,96553.0,20.71,20.77,20.71,20.76,96553.0
2021-12-31 14:20:00,20.77,20.79,20.74,20.77,120495.0,20.77,20.79,20.74,20.77,120495.0
2021-12-31 14:25:00,20.77,20.81,20.75,20.8,114478.0,20.77,20.81,20.75,20.8,114478.0
2021-12-31 14:30:00,20.8,20.84,20.79,20.84,137213.0,20.8,20.84,20.79,20.84,137213.0
2021-12-31 14:35:00,20.84,20.85,20.8,20.82,168521.0,20.84,20.85,20.8,20.82,168521.0
2021-12-31 14:40:00,20.81,20.85,20.79,20.82,203273.0,20.81,20.85,20.79,20.82,203273.0
2021-12-31 14:45:00,20.82,20.85,20.81,20.82,136829.0,20.82,20.85,20.81,20.82,136829.0
2021-12-31 14:50:00,20.82,20.87,20.82,20.86,107711.0,20.82,20.87,20.82,20.86,107711.0
2021-12-31 14:55:00,20.85,20.86,20.82,20.84,94862.0,20.85,20.86,20.82,20.84,94862.0
2021-12-31 15:00:00,20.84,20.9,20.83,20.88,154685.0,20.84,20.9,20.83,20.88,154685.0
2021-12-31 15:05:00,20.88,20.88,20.83,20.83,110512.0,20.88,20.88,20.83,20.83,110512.0
2021-12-31 15:10:00,20.83,20.84,20.78,20.82,150398.0,20.83,20.84,20.78,20.82,150398.0
2021-12-31 15:15:00,20.82,20.83,20.8,20.82,86237.0,20.82,20.83,20.8,20.82,86237.0
2021-12-31 15:20:00,20.82,20.84,20.8,20.82,100251.0,20.82,20.84,20.8,20.82,100251.0
2021-12-31 15:25:00,20.82,20.88,20.81,20.86,201155.0,20.82,20.88,20.81,20.86,201155.0
2021-12-31 15:30:00,20.87,20.87,20.8,20.82,145465.0,20.87,20.87,20.8,20.82,145465.0
2021-12-31 15:35:00,20.82,20.84,20.8,20.82,159090.0,20.82,20.84,20.8,20.82,159090.0
2021-12-31 15:40:00,20.82,20.85,20.75,20.83,413669.0,20.82,20.85,20.75,20.83,413669.0
2021-12-31 15:45:00,20.82,20.84,20.79,20.8,267168.0,20.82,20.84,20.79,20.8,267168.0
2021-12-31 15:50:00,20.81,20.82,20.72,20.73,334537.0,20.81,20.82,20.72,20.73,334537.0
2021-12-31 15:55:00,20.73,20.76,20.7,20.75,937115.0,20.73,20.76,20.7,20.75,937115.0
2022-01-03 09:30:00,20.98,21.2,20.84,21.05,906083.0,20.98,21.2,20.84,21.05,906083.0
2022-01-03 09:35:00,21.05,21.23,21.03,21.22,429219.0,21.05,21.23,21.03,21.22,429219.0
2022-01-03 09:40:00,21.22,21.32,21.16,21.24,461016.0,21.22,21.32,21.16,21.24,461016.0
2022-01-03 09:45:00,21.25,21.28,21.15,21.19,359903.0,21.25,21.28,21.15,21.19,359903.0
2022-01-03 09:50:00,21.19,21.42,21.15,21.34,501714.0,21.19,21.42,21.15,21.34,501714.0
2022-01-03 09:55:00,21.34,21.73,21.28,21.69,512816.0,21.34,21.73,21.28,21.69,512816.0
2022-01-03 10:00:00,21.69,21.86,21.66,21.81,540409.0,21.69,21.86,21.66,21.81,540409.0
2022-01-03 10:05:00,21.81,21.88,21.64,21.74,431260.0,21.81,21.88,21.64,21.74,431260.0
2022-01-03 10:10:00,21.75,21.98,21.69,21.9,616231.0,21.75,21.98,21.69,21.9,616231.0
2022-01-03 10:15:00,21.89,22.01,21.81,21.85,432223.0,21.89,22.01,21.81,21.85,432223.0
2022-01-03 10:20:00,21.83,22.05,21.79,22.05,401201.0,21.83,22.05,21.79,22.05,401201.0
2022-01-03 10:25:00,22.04,22.29,22.03,22.28,558518.0,22.04,22.29,22.03,22.28,558518.0
2022-01-03 10:30:00,22.28,22.32,22.14,22.21,684854.0,22.28,22.32,22.14,22.21,684854.0
2022-01-03 10:35:00,22.21,22.32,22.15,22.22,356629.0,22.21,22.32,22.15,22.22,356629.0
2022-01-03 10:40:00,22.22,22.28,22.13,22.28,313424.0,22.22,22.28,22.13,22.28,313424.0
2022-01-03 10:45:00,22.27,22.3,21.94,21.99,424909.0,22.27,22.3,21.94,21.99,424909.0
2022-01-03 10:50:00,21.99,22.22,21.95,22.18,329768.0,21.99,22.22,21.95,22.18,329768.0
2022-01-03 10:55:00,22.18,22.23,22.08,22.11,143147.0,22.18,22.23,22.08,22.11,143147.0
2022-01-03 11:00:00,22.11,22.4,22.11,22.36,421131.0,22.11,22.4,22.11,22.36,421131.0
2022-01-03 11:05:00,22.36,22.42,22.26,22.27,414083.0,22.36,22.42,22.26,22.27,414083.0
2022-01-03 11:10:00,22.26,22.28,22.12,22.18,255293.0,22.26,22.28,22.12,22.18,255293.0
2022-01-03 11:15:00,22.19,22.23,22.12,22.2,259409.0,22.19,22.23,22.12,22.2,259409.0
2022-01-03 11:20:00,22.2,22.26,22.12,22.2,223591.0,22.2,22.26,22.12,22.2,223591.0
2022-01-03 11:25:00,22.21,22.21,22.06,22.12,265662.0,22.21,22.21,22.06,22.12,265662.0
2022-01-03 11:30:00,22.12,22.24,22.09,22.12,509317.0,22.12,22.24,22.09,22.12,509317.0
2022-01-03 11:35:00,22.11,22.14,21.97,21.98,307446.0,22.11,22.14,21.97,21.98,307446.0
2022-01-03 11:40:00,21.98,22.14,21.95,22.12,257667.0,21.98,22.14,21.95,22.12,257667.0
2022-01-03 11:45:00,22.12,22.17,22.05,22.05,235129.0,22.12,22.17,22.05,22.05,235129.0
2022-01-03 11:50:00,22.05,22.09,22.03,22.06,135401.0,22.05,22.09,22.03,22.06,135401.0
2022-01-03 11:55:00,22.06,22.07,21.98,22.07,132237.0,22.06,22.07,21.98,22.07,132237.0
2022-01-03 12:00:00,22.05,22.15,22.05,22.11,133640.0,22.05,22.15,22.05,22.11,133640.0
2022-01-03 12:05:00,22.11,22.12,22.01,22.02,83843.0,22.11,22.12,22.01,22.02,83843.0
2022-01-03 12:10:00,22.01,22.04,21.9,21.95,332906.0,22.01,22.04,21.9,21.95,332906.0
2022-01-03 12:15:00,21.95,21.96,21.86,21.87,114096.0,21.95,21.96,21.86,21.87,114096.0
2022-01-03 12:20:00,21.86,21.92,21.86,21.89,118157.0,21.86,21.92,21.86,21.89,118157.0
2022-01-03 12:25:00,21.89,22.0,21.88,21.99,128856.0,21.89,22.0,21.88,21.99,128856.0
2022-01-03 12:30:00,21.99,22.01,21.96,21.96,127338.0,21.99,22.01,21.96,21.96,127338.0
2022-01-03 12:35:00,21.96,22.03,21.96,21.98,94312.0,21.96,22.03,21.96,21.98,94312.0
2022-01-03 12:40:00,21.99,22.06,21.96,22.05,157583.0,21.99,22.06,21.96,22.05,157583.0
2022-01-03 12:45:00,22.05,22.12,22.01,22.1,150039.0,22.05,22.12,22.01,22.1,150039.0
2022-01-03 12:50:00,22.1,22.24,22.1,22.2,258489.0,22.1,22.24,22.1,22.2,258489.0
2022-01-03 12:55:00,22.2,22.21,22.13,22.14,250505.0,22.2,22.21,22.13,22.14,250505.0
2022-01-03 13:00:00,22.14,22.2,22.12,22.17,93884.0,22.14,22.2,22.12,22.17,93884.0
2022-01-03 13:05:00,22.17,22.18,22.08,22.09,82439.0,22.17,22.18,22.08,22.09,82439.0
2022-01-03 13:10:00,22.09,22.16,22.06,22.07,181900.0,22.09,22.16,22.06,22.07,181900.0
2022-01-03 13:15:00,22.07,22.18,22.06,22.17,109062.0,22.07,22.18,22.06,22.17,109062.0
2022-01-03 13:20:00,22.18,22.18,22.08,22.1,87799.0,22.18,22.18,22.08,22.1,87799.0
2022-01-03 13:25:00,22.1,22.16,22.1,22.16,99035.0,22.1,22.16,22.1,22.16,99035.0
2022-01-03 13:30:00,22.16,22.19,22.15,22.16,82382.0,22.16,22.19,22.15,22.16,82382.0
2022-01-03 13:35:00,22.16,22.22,22.13,22.16,232458.0,22.16,22.22,22.13,22.16,232458.0
2022-01-03 13:40:00,22.16,22.24,22.16,22.22,133030.0,22.16,22.24,22.16,22.22,133030.0
2022-01-03 13:45:00,22.22,22.23,22.14,22.17,130821.0,22.22,22.23,22.14,22.17,130821.0
2022-01-03 13:50:00,22.16,22.18,22.09,22.14,133558.0,22.16,22.18,22.09,22.14,133558.0
2022-01-03 13:55:00,22.14,22.23,22.14,22.22,121080.0,22.14,22.23,22.14,22.22,121080.0
2022-01-03 14:00:00,22.21,22.24,22.18,22.19,95432.0,22.21,22.24,22.18,22.19,95432.0
2022-01-03 14:05:00,22.19,22.2,22.14,22.14,81573.0,22.19,22.2,22.14,22.14,81573.0
2022-01-03 14:10:00,22.14,22.19,22.11,22.18,103115.0,22.14,22.19,22.11,22.18,103115.0
2022-01-03 14:15:00,22.18,22.21,22.17,22.19,81199.0,22.18,22.21,22.17,22.19,81199.0
2022-01-03 14:20:00,22.2,22.22,22.17,22.21,85567.0,22.2,22.22,22.17,22.21,85567.0
2022-01-03 14:25:00,22.21,22.24,22.14,22.23,107004.0,22.21,22.24,22.14,22.23,107004.0
2022-01-03 14:30:00,22.22,22.23,22.19,22.23,105830.0,22.22,22.23,22.19,22.23,105830.0
2022-01-03 14:35:00,22.23,22.25,22.18,22.22,120337.0,22.23,22.25,22.18,22.22,120337.0
2022-01-03 14:40:00,22.22,22.24,22.15,22.2,110674.0,22.22,22.24,22.15,22.2,110674.0
2022-01-03 14:45:00,22.19,22.25,22.19,22.25,99258.0,22.19,22.25,22.19,22.25,99258.0
2022-01-03 14:50:00,22.25,22.32,22.25,22.3,157908.0,22.25,22.32,22.25,22.3,157908.0
2022-01-03 14:55:00,22.3,22.36,22.3,22.36,172316.0,22.3,22.36,22.3,22.36,172316.0
2022-01-03 15:00:00,22.35,22.37,22.28,22.31,172601.0,22.35,22.37,22.28,22.31,172601.0
2022-01-03 15:05:00,22.3,22.35,22.26,22.34,107631.0,22.3,22.35,22.26,22.34,107631.0
2022-01-03 15:10:00,22.33,22.36,22.32,22.32,154257.0,22.33,22.36,22.32,22.32,154257.0
2022-01-03 15:15:00,22.32,22.36,22.28,22.3,149733.0,22.32,22.36,22.28,22.3,149733.0
2022-01-03 15:20:00,22.32,22.33,22.27,22.32,121180.0,22.32,22.33,22.27,22.32,121180.0
2022-01-03 15:25:00,22.32,22.45,22.31,22.42,326774.0,22.32,22.45,22.31,22.42,326774.0
2022-01-03 15:30:00,22.42,22.46,22.31,22.32,391415.0,22.42,22.46,22.31,22.32,391415.0
2022-01-03 15:35:00,22.32,22.32,22.21,22.22,280912.0,22.32,22.32,22.21,22.22,280912.0
2022-01-03 15:40:00,22.23,22.26,22.16,22.23,374999.0,22.23,22.26,22.16,22.23,374999.0
2022-01-03 15:45:00,22.22,22.26,22.18,22.23,461723.0,22.22,22.26,22.18,22.23,461723.0
2022-01-03 15:50:00,22.23,22.24,22.13,22.19,425942.0,22.23,22.24,22.13,22.19,425942.0
2022-01-03 15:55:00,22.18,22.21,22.11,22.19,750468.0,22.18,22.21,22.11,22.19,750468.0
2022-01-04 09:30:00,22.52,22.86,22.48,22.56,1415725.0,22.52,22.86,22.48,22.56,1415725.0
2022-01-04 09:35:00,22.58,22.61,22.3,22.54,767289.0,22.58,22.61,22.3,22.54,767289.0
2022-01-04 09:40:00,22.53,22.55,22.19,22.22,656698.0,22.53,22.55,22.19,22.22,656698.0
2022-01-04 09:45:00,22.23,22.49,22.19,22.48,587108.0,22.23,22.49,22.19,22.48,587108.0
2022-01-04 09:50:00,22.49,22.5,22.25,22.43,392323.0,22.49,22.5,22.25,22.43,392323.0
2022-01-04 09:55:00,22.44,22.49,22.36,22.42,313351.0,22.44,22.49,22.36,22.42,313351.0
2022-01-04 10:00:00,22.41,22.5,22.26,22.47,421143.0,22.41,22.5,22.26,22.47,421143.0
2022-01-04 10:05:00,22.46,22.58,22.36,22.57,375321.0,22.46,22.58,22.36,22.57,375321.0
2022-01-04 10:10:00,22.56,22.63,22.45,22.49,323880.0,22.56,22.63,22.45,22.49,323880.0
2022-01-04 10:15:00,22.48,22.52,22.37,22.48,294562.0,22.48,22.52,22.37,22.48,294562.0
2022-01-04 10:20:00,22.47,22.52,22.4,22.51,251468.0,22.47,22.52,22.4,22.51,251468.0
2022-01-04 10:25:00,22.53,22.55,22.3,22.36,286374.0,22.53,22.55,22.3,22.36,286374.0
2022-01-04 10:30:00,22.36,22.44,22.28,22.3,302637.0,22.36,22.44,22.28,22.3,302637.0
2022-01-04 10:35:00,22.29,22.32,22.21,22.3,272281.0,22.29,22.32,22.21,22.3,272281.0
2022-01-04 10:40:00,22.29,22.4,22.25,22.32,295678.0,22.29,22.4,22.25,22.32,295678.0
2022-01-04 10:45:00,22.32,22.5,22.28,22.48,259461.0,22.32,22.5,22.28,22.48,259461.0
2022-01-04 10:50:00,22.47,22.56,22.46,22.47,317825.0,22.47,22.56,22.46,22.47,317825.0
2022-01-04 10:55:00,22.48,22.48,22.31,22.37,368747.0,22.48,22.48,22.31,22.37,368747.0
2022-01-04 11:00:00,22.37,22.37,22.11,22.13,466847.0,22.37,22.37,22.11,22.13,466847.0
2022-01-04 11:05:00,22.14,22.33,22.13,22.33,314147.0,22.14,22.33,22.13,22.33,314147.0
2022-01-04 11:10:00,22.32,22.45,22.31,22.37,288735.0,22.32,22.45,22.31,22.37,288735.0
2022-01-04 11:15:00,22.36,22.46,22.32,22.45,314337.0,22.36,22.46,22.32,22.45,314337.0
2022-01-04 11:20:00,22.44,22.48,22.34,22.39,158209.0,22.44,22.48,22.34,22.39,158209.0
2022-01-04 11:25:00,22.38,22.38,22.28,22.35,334885.0,22.38,22.38,22.28,22.35,334885.0
2022-01-04 11:30:00,22.34,22.36,22.2,22.23,400731.0,22.34,22.36,22.2,22.23,400731.0
2022-01-04 11:35:00,22.23,22.33,22.13,22.31,352606.0,22.23,22.33,22.13,22.31,352606.0
2022-01-04 11:40:00,22.31,22.34,22.27,22.3,154004.0,22.31,22.34,22.27,22.3,154004.0
2022-01-04 11:45:00,22.29,22.37,22.22,22.36,165928.0,22.29,22.37,22.22,22.36,165928.0
2022-01-04 11:50:00,22.35,22.43,22.34,22.39,181207.0,22.35,22.43,22.34,22.39,181207.0
2022-01-04 11:55:00,22.39,22.4,22.32,22.33,136650.0,22.39,22.4,22.32,22.33,136650.0
2022-01-04 12:00:00,22.33,22.44,22.31,22.38,324659.0,22.33,22.44,22.31,22.38,324659.0
2022-01-04 12:05:00,22.38,22.39,22.25,22.3,183413.0,22.38,22.39,22.25,22.3,183413.0
2022-01-04 12:10:00,22.3,22.34,22.23,22.33,103991.0,22.3,22.34,22.23,22.33,103991.0
2022-01-04 12:15:00,22.33,22.39,22.33,22.35,121074.0,22.33,22.39,22.33,22.35,121074.0
2022-01-04 12:20:00,22.34,22.37,22.22,22.26,176723.0,22.34,22.37,22.22,22.26,176723.0
2022-01-04 12:25:00,22.26,22.32,22.24,22.3,131283.0,22.26,22.32,22.24,22.3,131283.0
2022-01-04 12:30:00,22.3,22.39,22.3,22.35,145274.0,22.3,22.39,22.3,22.35,145274.0
2022-01-04 12:35:00,22.35,22.37,22.34,22.35,56118.0,22.35,22.37,22.34,22.35,56118.0
2022-01-04 12:40:00,22.35,22.39,22.33,22.36,112055.0,22.35,22.39,22.33,22.36,112055.0
2022-01-04 12:45:00,22.36,22.36,22.25,22.28,110277.0,22.36,22.36,22.25,22.28,110277.0
2022-01-04 12:50:00,22.29,22.33,22.26,22.28,75230.0,22.29,22.33,22.26,22.28,75230.0
2022-01-04 12:55:00,22.29,22.36,22.28,22.36,73304.0,22.29,22.36,22.28,22.36,73304.0
2022-01-04 13:00:00,22.36,22.36,22.3,22.33,88353.0,22.36,22.36,22.3,22.33,88353.0
2022-01-04 13:05:00,22.33,22.39,22.31,22.37,59679.0,22.33,22.39,22.31,22.37,59679.0
2022-01-04 13:10:00,22.36,22.38,22.34,22.38,47582.0,22.36,22.38,22.34,22.38,47582.0
2022-01-04 13:15:00,22.38,22.4,22.3,22.31,108655.0,22.38,22.4,22.3,22.31,108655.0
2022-01-04 13:20:00,22.31,22.33,22.27,22.28,81582.0,22.31,22.33,22.27,22.28,81582.0
2022-01-04 13:25:00,22.28,22.33,22.26,22.33,69712.0,22.28,22.33,22.26,22.33,69712.0
2022-01-04 13:30:00,22.32,22.34,22.27,22.3,114716.0,22.32,22.34,22.27,22.3,114716.0
2022-01-04 13:35:00,22.3,22.43,22.28,22.41,142878.0,22.3,22.43,22.28,22.41,142878.0
2022-01-04 13:40:00,22.41,22.43,22.38,22.39,96851.0,22.41,22.43,22.38,22.39,96851.0
2022-01-04 13:45:00,22.39,22.44,22.38,22.4,173790.0,22.39,22.44,22.38,22.4,173790.0
2022-01-04 13:50:00,22.4,22.41,22.32,22.32,96641.0,22.4,22.41,22.32,22.32,96641.0
2022-01-04 13:55:00,22.33,22.33,22.23,22.27,155133.0,22.33,22.33,22.23,22.27,155133.0
2022-01-04 14:00:00,22.26,22.28,22.21,22.23,138178.0,22.26,22.28,22.21,22.23,138178.0
2022-01-04 14:05:00,22.23,22.26,22.21,22.24,79860.0,22.23,22.26,22.21,22.24,79860.0
2022-01-04 14:10:00,22.24,22.29,22.22,22.28,115512.0,22.24,22.29,22.22,22.28,115512.0
2022-01-04 14:15:00,22.29,22.32,22.23,22.29,179596.0,22.29,22.32,22.23,22.29,179596.0
2022-01-04 14:20:00,22.28,22.35,22.28,22.32,154112.0,22.28,22.35,22.28,22.32,154112.0
2022-01-04 14:25:00,22.32,22.37,22.28,22.34,98972.0,22.32,22.37,22.28,22.34,98972.0
2022-01-04 14:30:00,22.34,22.43,22.33,22.4,169322.0,22.34,22.43,22.33,22.4,169322.0
2022-01-04 14:35:00,22.4,22.45,22.39,22.44,230095.0,22.4,22.45,22.39,22.44,230095.0
2022-01-04 14:40:00,22.43,22.45,22.41,22.42,105763.0,22.43,22.45,22.41,22.42,105763.0
2022-01-04 14:45:00,22.42,22.45,22.41,22.42,62137.0,22.42,22.45,22.41,22.42,62137.0
2022-01-04 14:50:00,22.43,22.45,22.38,22.41,60786.0,22.43,22.45,22.38,22.41,60786.0
2022-01-04 14:55:00,22.41,22.54,22.4,22.53,232524.0,22.41,22.54,22.4,22.53,232524.0
2022-01-04 15:00:00,22.52,22.54,22.47,22.49,191702.0,22.52,22.54,22.47,22.49,191702.0
2022-01-04 15:05:00,22.49,22.51,22.44,22.48,128930.0,22.49,22.51,22.44,22.48,128930.0
2022-01-04 15:10:00,22.48,22.51,22.45,22.5,115645.0,22.48,22.51,22.45,22.5,115645.0
2022-01-04 15:15:00,22.5,22.53,22.45,22.46,136672.0,22.5,22.53,22.45,22.46,136672.0
2022-01-04 15:20:00,22.46,22.48,22.4,22.46,160005.0,22.46,22.48,22.4,22.46,160005.0
2022-01-04 15:25:00,22.46,22.49,22.44,22.47,79727.0,22.46,22.49,22.44,22.47,79727.0
2022-01-04 15:30:00,22.48,22.53,22.45,22.48,160836.0,22.48,22.53,22.45,22.48,160836.0
2022-01-04 15:35:00,22.48,22.56,22.44,22.52,483125.0,22.48,22.56,22.44,22.52,483125.0
2022-01-04 15:40:00,22.52,22.55,22.5,22.53,249416.0,22.52,22.55,22.5,22.53,249416.0
2022-01-04 15:45:00,22.54,22.56,22.51,22.52,233647.0,22.54,22.56,22.51,22.52,233647.0
2022-01-04 15:50:00,22.51,22.55,22.49,22.51,483371.0,22.51,22.55,22.49,22.51,483371.0
2022-01-04 15:55:00,22.51,22.51,22.45,22.48,595727.0,22.51,22.51,22.45,22.48,595727.0
2022-01-05 09:30:00,22.69,22.81,22.54,22.75,542190.0,22.69,22.81,22.54,22.75,542190.0
2022-01-05 09:35:00,22.75,22.81,22.52,22.62,471305.0,22.75,22.81,22.52,22.62,471305.0
2022-01-05 09:40:00,22.6,22.78,22.56,22.65,323882.0,22.6,22.78,22.56,22.65,323882.0
2022-01-05 09:45:00,22.65,22.71,22.56,22.59,285572.0,22.65,22.71,22.56,22.59,285572.0
2022-01-05 09:50:00,22.59,22.67,22.53,22.57,208326.0,22.59,22.67,22.53,22.57,208326.0
2022-01-05 09:55:00,22.57,22.59,22.4,22.5,279784.0,22.57,22.59,22.4,22.5,279784.0
2022-01-05 10:00:00,22.51,22.57,22.33,22.38,308846.0,22.51,22.57,22.33,22.38,308846.0
2022-01-05 10:05:00,22.39,22.44,22.3,22.37,167994.0,22.39,22.44,22.3,22.37,167994.0
2022-01-05 10:10:00,22.37,22.47,22.37,22.44,305610.0,22.37,22.47,22.37,22.44,305610.0
2022-01-05 10:15:00,22.43,22.44,22.31,22.39,148122.0,22.43,22.44,22.31,22.39,148122.0
2022-01-05 10:20:00,22.39,22.42,22.29,22.35,147289.0,22.39,22.42,22.29,22.35,147289.0
2022-01-05 10:25:00,22.35,22.42,22.33,22.37,151464.0,22.35,22.42,22.33,22.37,151464.0
2022-01-05 10:30:00,22.36,22.42,22.26,22.29,168672.0,22.36,22.42,22.26,22.29,168672.0
2022-01-05 10:35:00,22.29,22.3,22.15,22.22,264353.0,22.29,22.3,22.15,22.22,264353.0
2022-01-05 10:40:00,22.23,22.26,22.15,22.23,158076.0,22.23,22.26,22.15,22.23,158076.0
2022-01-05 10:45:00,22.25,22.3,22.23,22.29,87628.0,22.25,22.3,22.23,22.29,87628.0
2022-01-05 10:50:00,22.29,22.4,22.27,22.39,168489.0,22.29,22.4,22.27,22.39,168489.0
2022-01-05 10:55:00,22.39,22.45,22.33,22.35,94897.0,22.39,22.45,22.33,22.35,94897.0
2022-01-05 11:00:00,22.36,22.38,22.31,22.37,75869.0,22.36,22.38,22.31,22.37,75869.0
2022-01-05 11:05:00,22.38,22.43,22.37,22.37,66637.0,22.38,22.43,22.37,22.37,66637.0
2022-01-05 11:10:00,22.37,22.38,22.33,22.37,99794.0,22.37,22.38,22.33,22.37,99794.0
2022-01-05 11:15:00,22.37,22.38,22.29,22.3,68466.0,22.37,22.38,22.29,22.3,68466.0
2022-01-05 11:20:00,22.31,22.37,22.31,22.33,57024.0,22.31,22.37,22.31,22.33,57024.0
2022-01-05 11:25:00,22.33,22.38,22.33,22.36,57201.0,22.33,22.38,22.33,22.36,57201.0
2022-01-05 11:30:00,22.35,22.36,22.26,22.28,72617.0,22.35,22.36,22.26,22.28,72617.0
2022-01-05 11:35:00,22.29,22.32,22.25,22.27,71235.0,22.29,22.32,22.25,22.27,71235.0
2022-01-05 11:40:00,22.26,22.35,22.25,22.29,56461.0,22.26,22.35,22.25,22.29,56461.0
2022-01-05 11:45:00,22.28,22.28,22.2,22.26,82408.0,22.28,22.28,22.2,22.26,82408.0
2022-01-05 11:50:00,22.26,22.29,22.23,22.27,89839.0,22.26,22.29,22.23,22.27,89839.0
2022-01-05 11:55:00,22.27,22.3,22.22,22.26,74065.0,22.27,22.3,22.22,22.26,74065.0
2022-01-05 12:00:00,22.26,22.26,22.18,22.23,107804.0,22.26,22.26,22.18,22.23,107804.0
2022-01-05 12:05:00,22.23,22.3,22.23,22.29,85413.0,22.23,22.3,22.23,22.29,85413.0
2022-01-05 12:10:00,22.3,22.31,22.25,22.28,69014.0,22.3,22.31,22.25,22.28,69014.0
2022-01-05 12:15:00,22.29,22.3,22.26,22.29,63948.0,22.29,22.3,22.26,22.29,63948.0
2022-01-05 12:20:00,22.29,22.3,22.25,22.26,43995.0,22.29,22.3,22.25,22.26,43995.0
2022-01-05 12:25:00,22.26,22.26,22.21,22.24,86742.0,22.26,22.26,22.21,22.24,86742.0
2022-01-05 12:30:00,22.23,22.26,22.18,22.21,94589.0,22.23,22.26,22.18,22.21,94589.0
2022-01-05 12:35:00,22.21,22.22,22.15,22.16,100253.0,22.21,22.22,22.15,22.16,100253.0
2022-01-05 12:40:00,22.16,22.17,22.11,22.12,147134.0,22.16,22.17,22.11,22.12,147134.0
2022-01-05 12:45:00,22.13,22.14,22.08,22.08,71456.0,22.13,22.14,22.08,22.08,71456.0
2022-01-05 12:50:00,22.09,22.13,22.07,22.08,244637.0,22.09,22.13,22.07,22.08,244637.0
2022-01-05 12:55:00,22.09,22.11,22.07,22.07,69078.0,22.09,22.11,22.07,22.07,69078.0
2022-01-05 13:00:00,22.07,22.11,22.02,22.1,205255.0,22.07,22.11,22.02,22.1,205255.0
2022-01-05 13:05:00,22.11,22.12,22.02,22.03,106759.0,22.11,22.12,22.02,22.03,106759.0
2022-01-05 13:10:00,22.03,22.04,22.0,22.03,150186.0,22.03,22.04,22.0,22.03,150186.0
2022-01-05 13:15:00,22.03,22.1,22.02,22.1,70756.0,22.03,22.1,22.02,22.1,70756.0
2022-01-05 13:20:00,22.1,22.11,22.06,22.11,57945.0,22.1,22.11,22.06,22.11,57945.0
2022-01-05 13:25:00,22.1,22.23,22.1,22.18,430329.0,22.1,22.23,22.1,22.18,430329.0
2022-01-05 13:30:00,22.18,22.23,22.15,22.23,51211.0,22.18,22.23,22.15,22.23,51211.0
2022-01-05 13:35:00,22.23,22.23,22.17,22.18,44903.0,22.23,22.23,22.17,22.18,44903.0
2022-01-05 13:40:00,22.17,22.21,22.16,22.18,56390.0,22.17,22.21,22.16,22.18,56390.0
2022-01-05 13:45:00,22.17,22.21,22.16,22.17,60430.0,22.17,22.21,22.16,22.17,60430.0
2022-01-05 13:50:00,22.17,22.19,22.15,22.18,44308.0,22.17,22.19,22.15,22.18,44308.0
2022-01-05 13:55:00,22.19,22.22,22.18,22.21,93943.0,22.19,22.22,22.18,22.21,93943.0
2022-01-05 14:00:00,22.21,22.26,22.16,22.17,127560.0,22.21,22.26,22.16,22.17,127560.0
2022-01-05 14:05:00,22.18,22.23,22.1,22.18,136606.0,22.18,22.23,22.1,22.18,136606.0
2022-01-05 14:10:00,22.18,22.19,22.07,22.08,118283.0,22.18,22.19,22.07,22.08,118283.0
2022-01-05 14:15:00,22.08,22.09,22.01,22.02,189668.0,22.08,22.09,22.01,22.02,189668.0
2022-01-05 14:20:00,22.02,22.02,21.89,21.9,758811.0,22.02,22.02,21.89,21.9,758811.0
2022-01-05 14:25:00,21.89,22.0,21.86,21.96,272635.0,21.89,22.0,21.86,21.96,272635.0
2022-01-05 14:30:00,21.96,22.0,21.88,21.89,90004.0,21.96,22.0,21.88,21.89,90004.0
2022-01-05 14:35:00,21.89,21.94,21.87,21.93,146661.0,21.89,21.94,21.87,21.93,146661.0
2022-01-05 14:40:00,21.93,21.94,21.85,21.85,232608.0,21.93,21.94,21.85,21.85,232608.0
2022-01-05 14:45:00,21.85,21.87,21.8,21.85,275130.0,21.85,21.87,21.8,21.85,275130.0
2022-01-05 14:50:00,21.86,21.89,21.79,21.81,114828.0,21.86,21.89,21.79,21.81,114828.0
2022-01-05 14:55:00,21.81,21.87,21.79,21.8,81657.0,21.81,21.87,21.79,21.8,81657.0
2022-01-05 15:00:00,21.8,21.8,21.65,21.67,443227.0,21.8,21.8,21.65,21.67,443227.0
2022-01-05 15:05:00,21.67,21.72,21.53,21.59,220824.0,21.67,21.72,21.53,21.59,220824.0
2022-01-05 15:10:00,21.59,21.7,21.56,21.64,230828.0,21.59,21.7,21.56,21.64,230828.0
2022-01-05 15:15:00,21.64,21.7,21.61,21.65,152689.0,21.64,21.7,21.61,21.65,152689.0
2022-01-05 15:20:00,21.65,21.68,21.56,21.61,299660.0,21.65,21.68,21.56,21.61,299660.0
2022-01-05 15:25:00,21.61,21.65,21.51,21.51,165741.0,21.61,21.65,21.51,21.51,165741.0
2022-01-05 15:30:00,21.5,21.59,21.44,21.59,592483.0,21.5,21.59,21.44,21.59,592483.0
2022-01-05 15:35:00,21.58,21.78,21.56,21.75,276595.0,21.58,21.78,21.56,21.75,276595.0
2022-01-05 15:40:00,21.74,21.77,21.71,21.73,248188.0,21.74,21.77,21.71,21.73,248188.0
2022-01-05 15:45:00,21.73,21.76,21.69,21.71,312895.0,21.73,21.76,21.69,21.71,312895.0
2022-01-05 15:50:00,21.7,21.73,21.65,21.7,338093.0,21.7,21.73,21.65,21.7,338093.0
2022-01-05 15:55:00,21.7,21.71,21.65,21.66,818906.0,21.7,21.71,21.65,21.66,818906.0
2022-01-06 09:30:00,21.81,22.26,21.77,22.25,863152.0,21.81,22.26,21.77,22.25,863152.0
2022-01-06 09:35:00,22.24,22.37,22.13,22.25,498116.0,22.24,22.37,22.13,22.25,498116.0
2022-01-06 09:40:00,22.25,22.41,22.15,22.27,307125.0,22.25,22.41,22.15,22.27,307125.0
2022-01-06 09:45:00,22.26,22.32,22.09,22.21,449323.0,22.26,22.32,22.09,22.21,449323.0
2022-01-06 09:50:00,22.21,22.23,21.86,21.89,436788.0,22.21,22.23,21.86,21.89,436788.0
2022-01-06 09:55:00,21.9,21.99,21.76,21.84,209734.0,21.9,21.99,21.76,21.84,209734.0
2022-01-06 10:00:00,21.85,21.87,21.71,21.74,273562.0,21.85,21.87,21.71,21.74,273562.0
2022-01-06 10:05:00,21.73,21.74,21.44,21.44,391922.0,21.73,21.74,21.44,21.44,391922.0
2022-01-06 10:10:00,21.45,21.51,21.4,21.48,264311.0,21.45,21.51,21.4,21.48,264311.0
2022-01-06 10:15:00,21.49,21.54,21.36,21.38,289427.0,21.49,21.54,21.36,21.38,289427.0
2022-01-06 10:20:00,21.38,21.6,21.37,21.58,348580.0,21.38,21.6,21.37,21.58,348580.0
2022-01-06 10:25:00,21.58,21.7,21.56,21.64,316684.0,21.58,21.7,21.56,21.64,316684.0
2022-01-06 10:30:00,21.64,21.77,21.62,21.74,246854.0,21.64,21.77,21.62,21.74,246854.0
2022-01-06 10:35:00,21.74,21.74,21.52,21.55,352749.0,21.74,21.74,21.52,21.55,352749.0
2022-01-06 10:40:00,21.55,21.58,21.46,21.56,221226.0,21.55,21.58,21.46,21.56,221226.0
2022-01-06 10:45:00,21.55,21.65,21.52,21.64,130820.0,21.55,21.65,21.52,21.64,130820.0
2022-01-06 10:50:00,21.64,21.71,21.6,21.7,182435.0,21.64,21.71,21.6,21.7,182435.0
2022-01-06 10:55:00,21.7,21.73,21.65,21.68,177195.0,21.7,21.73,21.65,21.68,177195.0
2022-01-06 11:00:00,21.67,21.72,21.58,21.59,186957.0,21.67,21.72,21.58,21.59,186957.0
2022-01-06 11:05:00,21.6,21.91,21.59,21.85,207598.0,21.6,21.91,21.59,21.85,207598.0
2022-01-06 11:10:00,21.85,21.88,21.81,21.82,122081.0,21.85,21.88,21.81,21.82,122081.0
2022-01-06 11:15:00,21.82,21.89,21.79,21.8,157795.0,21.82,21.89,21.79,21.8,157795.0
2022-01-06 11:20:00,21.8,21.89,21.78,21.82,140963.0,21.8,21.89,21.78,21.82,140963.0
2022-01-06 11:25:00,21.83,21.84,21.7,21.74,173218.0,21.83,21.84,21.7,21.74,173218.0
2022-01-06 11:30:00,21.73,21.74,21.62,21.63,102478.0,21.73,21.74,21.62,21.63,102478.0
2022-01-06 11:35:00,21.64,21.71,21.6,21.65,105451.0,21.64,21.71,21.6,21.65,105451.0
2022-01-06 11:40:00,21.66,21.68,21.6,21.63,108852.0,21.66,21.68,21.6,21.63,108852.0
2022-01-06 11:45:00,21.63,21.76,21.59,21.76,212694.0,21.63,21.76,21.59,21.76,212694.0
2022-01-06 11:50:00,21.75,21.79,21.71,21.73,100571.0,21.75,21.79,21.71,21.73,100571.0
2022-01-06 11:55:00,21.73,21.74,21.67,21.7,199967.0,21.73,21.74,21.67,21.7,199967.0
2022-01-06 12:00:00,21.7,21.71,21.62,21.63,82373.0,21.7,21.71,21.62,21.63,82373.0
2022-01-06 12:05:00,21.63,21.75,21.58,21.74,112170.0,21.63,21.75,21.58,21.74,112170.0
2022-01-06 12:10:00,21.74,21.77,21.71,21.72,73090.0,21.74,21.77,21.71,21.72,73090.0
2022-01-06 12:15:00,21.72,21.77,21.69,21.75,71878.0,21.72,21.77,21.69,21.75,71878.0
2022-01-06 12:20:00,21.76,21.79,21.73,21.77,87226.0,21.76,21.79,21.73,21.77,87226.0
2022-01-06 12:25:00,21.76,21.83,21.75,21.83,99684.0,21.76,21.83,21.75,21.83,99684.0
2022-01-06 12:30:00,21.82,21.85,21.76,21.77,74061.0,21.82,21.85,21.76,21.77,74061.0
2022-01-06 12:35:00,21.78,21.81,21.74,21.78,173988.0,21.78,21.81,21.74,21.78,173988.0
2022-01-06 12:40:00,21.79,21.84,21.78,21.84,63208.0,21.79,21.84,21.78,21.84,63208.0
2022-01-06 12:45:00,21.84,21.84,21.76,21.77,102896.0,21.84,21.84,21.76,21.77,102896.0
2022-01-06 12:50:00,21.77,21.78,21.73,21.75,69600.0,21.77,21.78,21.73,21.75,69600.0
2022-01-06 12:55:00,21.76,21.78,21.74,21.76,79925.0,21.76,21.78,21.74,21.76,79925.0
2022-01-06 13:00:00,21.76,21.81,21.72,21.8,122346.0,21.76,21.81,21.72,21.8,122346.0
2022-01-06 13:05:00,21.8,21.82,21.76,21.81,61271.0,21.8,21.82,21.76,21.81,61271.0
2022-01-06 13:10:00,21.81,21.83,21.8,21.83,56128.0,21.81,21.83,21.8,21.83,56128.0
2022-01-06 13:15:00,21.83,21.83,21.72,21.74,86509.0,21.83,21.83,21.72,21.74,86509.0
2022-01-06 13:20:00,21.75,21.76,21.64,21.65,117327.0,21.75,21.76,21.64,21.65,117327.0
2022-01-06 13:25:00,21.65,21.66,21.6,21.62,80473.0,21.65,21.66,21.6,21.62,80473.0
2022-01-06 13:30:00,21.62,21.64,21.59,21.61,153807.0,21.62,21.64,21.59,21.61,153807.0
2022-01-06 13:35:00,21.61,21.64,21.58,21.62,86702.0,21.61,21.64,21.58,21.62,86702.0
2022-01-06 13:40:00,21.61,21.63,21.59,21.62,47508.0,21.61,21.63,21.59,21.62,47508.0
2022-01-06 13:45:00,21.61,21.7,21.59,21.68,119374.0,21.61,21.7,21.59,21.68,119374.0
2022-01-06 13:50:00,21.68,21.69,21.64,21.66,62102.0,21.68,21.69,21.64,21.66,62102.0
2022-01-06 13:55:00,21.66,21.66,21.62,21.66,47680.0,21.66,21.66,21.62,21.66,47680.0
2022-01-06 14:00:00,21.66,21.67,21.41,21.41,390070.0,21.66,21.67,21.41,21.41,390070.0
2022-01-06 14:05:00,21.41,21.6,21.31,21.56,516755.0,21.41,21.6,21.31,21.56,516755.0
2022-01-06 14:10:00,21.57,21.62,21.54,21.57,199545.0,21.57,21.62,21.54,21.57,199545.0
2022-01-06 14:15:00,21.58,21.68,21.57,21.65,92822.0,21.58,21.68,21.57,21.65,92822.0
2022-01-06 14:20:00,21.66,21.67,21.6,21.61,164871.0,21.66,21.67,21.6,21.61,164871.0
2022-01-06 14:25:00,21.61,21.61,21.56,21.57,107498.0,21.61,21.61,21.56,21.57,107498.0
2022-01-06 14:30:00,21.57,21.59,21.47,21.48,142195.0,21.57,21.59,21.47,21.48,142195.0
2022-01-06 14:35:00,21.48,21.5,21.44,21.49,119152.0,21.48,21.5,21.44,21.49,119152.0
2022-01-06 14:40:00,21.49,21.49,21.43,21.46,95453.0,21.49,21.49,21.43,21.46,95453.0
2022-01-06 14:45:00,21.47,21.48,21.4,21.42,96858.0,21.47,21.48,21.4,21.42,96858.0
2022-01-06 14:50:00,21.43,21.52,21.42,21.51,110454.0,21.43,21.52,21.42,21.51,110454.0
2022-01-06 14:55:00,21.51,21.53,21.49,21.51,78930.0,21.51,21.53,21.49,21.51,78930.0
2022-01-06 15:00:00,21.51,21.58,21.48,21.56,138291.0,21.51,21.58,21.48,21.56,138291.0
2022-01-06 15:05:00,21.55,21.56,21.44,21.46,145835.0,21.55,21.56,21.44,21.46,145835.0
2022-01-06 15:10:00,21.46,21.47,21.37,21.4,121445.0,21.46,21.47,21.37,21.4,121445.0
2022-01-06 15:15:00,21.4,21.46,21.39,21.45,124422.0,21.4,21.46,21.39,21.45,124422.0
2022-01-06 15:20:00,21.45,21.52,21.45,21.52,111563.0,21.45,21.52,21.45,21.52,111563.0
2022-01-06 15:25:00,21.52,21.53,21.46,21.52,122607.0,21.52,21.53,21.46,21.52,122607.0
2022-01-06 15:30:00,21.52,21.57,21.49,21.51,237405.0,21.52,21.57,21.49,21.51,237405.0
2022-01-06 15:35:00,21.51,21.55,21.5,21.53,178435.0,21.51,21.55,21.5,21.53,178435.0
2022-01-06 15:40:00,21.53,21.53,21.38,21.41,194990.0,21.53,21.53,21.38,21.41,194990.0
2022-01-06 15:45:00,21.4,21.43,21.37,21.39,212993.0,21.4,21.43,21.37,21.39,212993.0
2022-01-06 15:50:00,21.39,21.43,21.38,21.39,292888.0,21.39,21.43,21.38,21.39,292888.0
2022-01-06 15:55:00,21.39,21.39,21.31,21.34,834768.0,21.39,21.39,21.31,21.34,834768.0
2022-01-07 09:30:00,21.7,21.83,21.51,21.73,542627.0,21.7,21.83,21.51,21.73,542627.0
2022-01-07 09:35:00,21.73,21.89,21.63,21.89,444143.0,21.73,21.89,21.63,21.89,444143.0
2022-01-07 09:40:00,21.89,21.98,21.83,21.95,324253.0,21.89,21.98,21.83,21.95,324253.0
2022-01-07 09:45:00,21.94,21.98,21.7,21.85,260614.0,21.94,21.98,21.7,21.85,260614.0
2022-01-07 09:50:00,21.85,21.95,21.8,21.85,252392.0,21.85,21.95,21.8,21.85,252392.0
2022-01-07 09:55:00,21.84,22.14,21.81,22.07,411207.0,21.84,22.14,21.81,22.07,411207.0
2022-01-07 10:00:00,22.08,22.13,21.99,22.04,284625.0,22.08,22.13,21.99,22.04,284625.0
2022-01-07 10:05:00,22.05,22.18,22.03,22.05,313395.0,22.05,22.18,22.03,22.05,313395.0
2022-01-07 10:10:00,22.05,22.24,22.02,22.21,260663.0,22.05,22.24,22.02,22.21,260663.0
2022-01-07 10:15:00,22.21,22.29,22.17,22.18,320835.0,22.21,22.29,22.17,22.18,320835.0
2022-01-07 10:20:00,22.17,22.18,22.02,22.15,310260.0,22.17,22.18,22.02,22.15,310260.0
2022-01-07 10:25:00,22.14,22.32,22.13,22.23,428154.0,22.14,22.32,22.13,22.23,428154.0
2022-01-07 10:30:00,22.22,22.37,22.19,22.3,390160.0,22.22,22.37,22.19,22.3,390160.0
2022-01-07 10:35:00,22.29,22.32,22.19,22.2,272389.0,22.29,22.32,22.19,22.2,272389.0
2022-01-07 10:40:00,22.2,22.24,22.13,22.14,226509.0,22.2,22.24,22.13,22.14,226509.0
2022-01-07 10:45:00,22.13,22.14,22.0,22.0,304972.0,22.13,22.14,22.0,22.0,304972.0
2022-01-07 10:50:00,22.01,22.02,21.86,21.88,335138.0,22.01,22.02,21.86,21.88,335138.0
2022-01-07 10:55:00,21.88,22.08,21.87,22.07,401291.0,21.88,22.08,21.87,22.07,401291.0
2022-01-07 11:00:00,22.07,22.11,22.04,22.06,345020.0,22.07,22.11,22.04,22.06,345020.0
2022-01-07 11:05:00,22.06,22.2,22.01,22.14,257202.0,22.06,22.2,22.01,22.14,257202.0
2022-01-07 11:10:00,22.15,22.2,22.07,22.2,215081.0,22.15,22.2,22.07,22.2,215081.0
2022-01-07 11:15:00,22.21,22.27,22.12,22.14,357894.0,22.21,22.27,22.12,22.14,357894.0
2022-01-07 11:20:00,22.15,22.28,22.15,22.27,166041.0,22.15,22.28,22.15,22.27,166041.0
2022-01-07 11:25:00,22.28,22.34,22.25,22.3,498207.0,22.28,22.34,22.25,22.3,498207.0
2022-01-07 11:30:00,22.3,22.43,22.3,22.41,328495.0,22.3,22.43,22.3,22.41,328495.0
2022-01-07 11:35:00,22.41,22.41,22.34,22.38,179609.0,22.41,22.41,22.34,22.38,179609.0
2022-01-07 11:40:00,22.38,22.46,22.36,22.46,253966.0,22.38,22.46,22.36,22.46,253966.0
2022-01-07 11:45:00,22.46,22.58,22.44,22.57,537047.0,22.46,22.58,22.44,22.57,537047.0
2022-01-07 11:50:00,22.57,22.58,22.49,22.55,232370.0,22.57,22.58,22.49,22.55,232370.0
2022-01-07 11:55:00,22.55,22.64,22.5,22.63,335085.0,22.55,22.64,22.5,22.63,335085.0
2022-01-07 12:00:00,22.63,22.64,22.54,22.59,287931.0,22.63,22.64,22.54,22.59,287931.0
2022-01-07 12:05:00,22.6,22.7,22.59,22.66,321383.0,22.6,22.7,22.59,22.66,321383.0
2022-01-07 12:10:00,22.66,22.73,22.65,22.72,393309.0,22.66,22.73,22.65,22.72,393309.0
2022-01-07 12:15:00,22.71,22.79,22.64,22.66,603419.0,22.71,22.79,22.64,22.66,603419.0
2022-01-07 12:20:00,22.66,22.67,22.48,22.49,378420.0,22.66,22.67,22.48,22.49,378420.0
2022-01-07 12:25:00,22.49,22.54,22.46,22.51,260581.0,22.49,22.54,22.46,22.51,260581.0
2022-01-07 12:30:00,22.51,22.53,22.45,22.47,147698.0,22.51,22.53,22.45,22.47,147698.0
2022-01-07 12:35:00,22.47,22.58,22.47,22.57,252585.0,22.47,22.58,22.47,22.57,252585.0
2022-01-07 12:40:00,22.57,22.61,22.52,22.53,302336.0,22.57,22.61,22.52,22.53,302336.0
2022-01-07 12:45:00,22.52,22.56,22.47,22.48,189544.0,22.52,22.56,22.47,22.48,189544.0
2022-01-07 12:50:00,22.48,22.55,22.47,22.54,161186.0,22.48,22.55,22.47,22.54,161186.0
2022-01-07 12:55:00,22.54,22.57,22.51,22.57,98567.0,22.54,22.57,22.51,22.57,98567.0
2022-01-07 13:00:00,22.57,22.63,22.5,22.63,190435.0,22.57,22.63,22.5,22.63,190435.0
2022-01-07 13:05:00,22.63,22.68,22.62,22.64,193595.0,22.63,22.68,22.62,22.64,193595.0
2022-01-07 13:10:00,22.65,22.65,22.53,22.55,264067.0,22.65,22.65,22.53,22.55,264067.0
2022-01-07 13:15:00,22.55,22.58,22.53,22.57,206779.0,22.55,22.58,22.53,22.57,206779.0
2022-01-07 13:20:00,22.57,22.58,22.5,22.51,130988.0,22.57,22.58,22.5,22.51,130988.0
2022-01-07 13:25:00,22.51,22.56,22.49,22.55,175622.0,22.51,22.56,22.49,22.55,175622.0
2022-01-07 13:30:00,22.55,22.55,22.5,22.53,140606.0,22.55,22.55,22.5,22.53,140606.0
2022-01-07 13:35:00,22.53,22.53,22.43,22.45,184588.0,22.53,22.53,22.43,22.45,184588.0
2022-01-07 13:40:00,22.45,22.52,22.44,22.49,216484.0,22.45,22.52,22.44,22.49,216484.0
2022-01-07 13:45:00,22.48,22.49,22.45,22.46,79555.0,22.48,22.49,22.45,22.46,79555.0
2022-01-07 13:50:00,22.46,22.46,22.4,22.44,108634.0,22.46,22.46,22.4,22.44,108634.0
2022-01-07 13:55:00,22.44,22.48,22.42,22.43,79849.0,22.44,22.48,22.42,22.43,79849.0
2022-01-07 14:00:00,22.43,22.45,22.39,22.39,133408.0,22.43,22.45,22.39,22.39,133408.0
2022-01-07 14:05:00,22.39,22.44,22.36,22.4,95243.0,22.39,22.44,22.36,22.4,95243.0
2022-01-07 14:10:00,22.4,22.43,22.39,22.43,65605.0,22.4,22.43,22.39,22.43,65605.0
2022-01-07 14:15:00,22.42,22.44,22.38,22.39,111057.0,22.42,22.44,22.38,22.39,111057.0
2022-01-07 14:20:00,22.38,22.39,22.26,22.27,171699.0,22.38,22.39,22.26,22.27,171699.0
2022-01-07 14:25:00,22.27,22.28,22.22,22.26,203255.0,22.27,22.28,22.22,22.26,203255.0
2022-01-07 14:30:00,22.26,22.28,22.22,22.27,118682.0,22.26,22.28,22.22,22.27,118682.0
2022-01-07 14:35:00,22.27,22.29,22.23,22.24,164780.0,22.27,22.29,22.23,22.24,164780.0
2022-01-07 14:40:00,22.24,22.3,22.21,22.24,197836.0,22.24,22.3,22.21,22.24,197836.0
2022-01-07 14:45:00,22.25,22.29,22.2,22.21,185814.0,22.25,22.29,22.2,22.21,185814.0
2022-01-07 14:50:00,22.21,22.25,22.18,22.23,226579.0,22.21,22.25,22.18,22.23,226579.0
2022-01-07 14:55:00,22.23,22.28,22.22,22.26,130725.0,22.23,22.28,22.22,22.26,130725.0
2022-01-07 15:00:00,22.25,22.3,22.24,22.29,82142.0,22.25,22.3,22.24,22.29,82142.0
2022-01-07 15:05:00,22.28,22.3,22.24,22.27,145459.0,22.28,22.3,22.24,22.27,145459.0
2022-01-07 15:10:00,22.27,22.28,22.21,22.23,113909.0,22.27,22.28,22.21,22.23,113909.0
2022-01-07 15:15:00,22.23,22.28,22.21,22.27,88907.0,22.23,22.28,22.21,22.27,88907.0
2022-01-07 15:20:00,22.28,22.3,22.24,22.3,88798.0,22.28,22.3,22.24,22.3,88798.0
2022-01-07 15:25:00,22.3,22.3,22.26,22.29,167743.0,22.3,22.3,22.26,22.29,167743.0
2022-01-07 15:30:00,22.28,22.39,22.28,22.34,268475.0,22.28,22.39,22.28,22.34,268475.0
2022-01-07 15:35:00,22.34,22.34,22.19,22.2,272397.0,22.34,22.34,22.19,22.2,272397.0
2022-01-07 15:40:00,22.2,22.26,22.19,22.22,270501.0,22.2,22.26,22.19,22.22,270501.0
2022-01-07 15:45:00,22.21,22.26,22.2,22.21,258305.0,22.21,22.26,22.2,22.21,258305.0
2022-01-07 15:50:00,22.21,22.23,22.17,22.19,526406.0,22.21,22.23,22.17,22.19,526406.0
2022-01-07 15:55:00,22.19,22.22,22.15,22.2,948446.0,22.19,22.22,22.15,22.2,948446.0
2022-01-10 09:30:00,22.44,22.44,21.82,21.83,822936.0,22.44,22.44,21.82,21.83,822936.0
2022-01-10 09:35:00,21.83,21.92,21.7,21.89,534970.0,21.83,21.92,21.7,21.89,534970.0
2022-01-10 09:40:00,21.89,21.92,21.7,21.81,520947.0,21.89,21.92,21.7,21.81,520947.0
2022-01-10 09:45:00,21.82,21.89,21.71,21.87,233492.0,21.82,21.89,21.71,21.87,233492.0
2022-01-10 09:50:00,21.87,21.9,21.6,21.61,753138.0,21.87,21.9,21.6,21.61,753138.0
2022-01-10 09:55:00,21.61,21.63,21.43,21.49,327267.0,21.61,21.63,21.43,21.49,327267.0
2022-01-10 10:00:00,21.48,21.54,21.38,21.46,293067.0,21.48,21.54,21.38,21.46,293067.0
2022-01-10 10:05:00,21.46,21.77,21.46,21.76,422074.0,21.46,21.77,21.46,21.76,422074.0
2022-01-10 10:10:00,21.75,21.75,21.5,21.54,304448.0,21.75,21.75,21.5,21.54,304448.0
2022-01-10 10:15:00,21.55,21.59,21.47,21.49,279321.0,21.55,21.59,21.47,21.49,279321.0
2022-01-10 10:20:00,21.49,21.6,21.46,21.48,202523.0,21.49,21.6,21.46,21.48,202523.0
2022-01-10 10:25:00,21.48,21.48,21.33,21.35,237592.0,21.48,21.48,21.33,21.35,237592.0
2022-01-10 10:30:00,21.36,21.54,21.34,21.43,255876.0,21.36,21.54,21.34,21.43,255876.0
2022-01-10 10:35:00,21.42,21.44,21.26,21.27,275235.0,21.42,21.44,21.26,21.27,275235.0
2022-01-10 10:40:00,21.28,21.37,21.25,21.37,227435.0,21.28,21.37,21.25,21.37,227435.0
2022-01-10 10:45:00,21.37,21.39,21.25,21.27,214437.0,21.37,21.39,21.25,21.27,214437.0
2022-01-10 10:50:00,21.27,21.32,21.18,21.29,271402.0,21.27,21.32,21.18,21.29,271402.0
2022-01-10 10:55:00,21.29,21.39,21.28,21.37,241193.0,21.29,21.39,21.28,21.37,241193.0
2022-01-10 11:00:00,21.37,21.42,21.27,21.4,174936.0,21.37,21.42,21.27,21.4,174936.0
2022-01-10 11:05:00,21.38,21.48,21.36,21.44,133556.0,21.38,21.48,21.36,21.44,133556.0
2022-01-10 11:10:00,21.44,21.5,21.4,21.4,254057.0,21.44,21.5,21.4,21.4,254057.0
2022-01-10 11:15:00,21.39,21.52,21.35,21.51,253097.0,21.39,21.52,21.35,21.51,253097.0
2022-01-10 11:20:00,21.5,21.57,21.42,21.55,135120.0,21.5,21.57,21.42,21.55,135120.0
2022-01-10 11:25:00,21.56,21.68,21.52,21.65,234878.0,21.56,21.68,21.52,21.65,234878.0
2022-01-10 11:30:00,21.66,21.7,21.61,21.69,182884.0,21.66,21.7,21.61,21.69,182884.0
2022-01-10 11:35:00,21.68,21.71,21.61,21.64,151044.0,21.68,21.71,21.61,21.64,151044.0
2022-01-10 11:40:00,21.64,21.64,21.51,21.62,143203.0,21.64,21.64,21.51,21.62,143203.0
2022-01-10 11:45:00,21.62,21.68,21.57,21.59,94249.0,21.62,21.68,21.57,21.59,94249.0
2022-01-10 11:50:00,21.58,21.59,21.53,21.53,119183.0,21.58,21.59,21.53,21.53,119183.0
2022-01-10 11:55:00,21.53,21.59,21.5,21.59,76084.0,21.53,21.59,21.5,21.59,76084.0
2022-01-10 12:00:00,21.59,21.72,21.54,21.55,183987.0,21.59,21.72,21.54,21.55,183987.0
2022-01-10 12:05:00,21.56,21.6,21.5,21.52,83720.0,21.56,21.6,21.5,21.52,83720.0
2022-01-10 12:10:00,21.53,21.66,21.52,21.64,96661.0,21.53,21.66,21.52,21.64,96661.0
2022-01-10 12:15:00,21.64,21.65,21.58,21.6,49344.0,21.64,21.65,21.58,21.6,49344.0
2022-01-10 12:20:00,21.61,21.64,21.6,21.62,46821.0,21.61,21.64,21.6,21.62,46821.0
2022-01-10 12:25:00,21.63,21.63,21.53,21.54,74811.0,21.63,21.63,21.53,21.54,74811.0
2022-01-10 12:30:00,21.53,21.54,21.44,21.48,114971.0,21.53,21.54,21.44,21.48,114971.0
2022-01-10 12:35:00,21.48,21.48,21.43,21.44,97831.0,21.48,21.48,21.43,21.44,97831.0
2022-01-10 12:40:00,21.45,21.47,21.4,21.41,96481.0,21.45,21.47,21.4,21.41,96481.0
2022-01-10 12:45:00,21.4,21.48,21.39,21.42,129774.0,21.4,21.48,21.39,21.42,129774.0
2022-01-10 12:50:00,21.42,21.53,21.39,21.47,140094.0,21.42,21.53,21.39,21.47,140094.0
2022-01-10 12:55:00,21.47,21.52,21.44,21.48,141628.0,21.47,21.52,21.44,21.48,141628.0
2022-01-10 13:00:00,21.49,21.53,21.42,21.47,173876.0,21.49,21.53,21.42,21.47,173876.0
2022-01-10 13:05:00,21.47,21.57,21.46,21.55,117450.0,21.47,21.57,21.46,21.55,117450.0
2022-01-10 13:10:00,21.55,21.57,21.5,21.51,108289.0,21.55,21.57,21.5,21.51,108289.0
2022-01-10 13:15:00,21.52,21.58,21.5,21.57,111307.0,21.52,21.58,21.5,21.57,111307.0
2022-01-10 13:20:00,21.57,21.61,21.51,21.61,160379.0,21.57,21.61,21.51,21.61,160379.0
2022-01-10 13:25:00,21.6,21.61,21.47,21.48,180461.0,21.6,21.61,21.47,21.48,180461.0
2022-01-10 13:30:00,21.49,21.56,21.49,21.52,142964.0,21.49,21.56,21.49,21.52,142964.0
2022-01-10 13:35:00,21.52,21.54,21.44,21.45,117913.0,21.52,21.54,21.44,21.45,117913.0
2022-01-10 13:40:00,21.45,21.54,21.44,21.54,93855.0,21.45,21.54,21.44,21.54,93855.0
2022-01-10 13:45:00,21.53,21.55,21.5,21.5,72482.0,21.53,21.55,21.5,21.5,72482.0
2022-01-10 13:50:00,21.51,21.59,21.5,21.58,96226.0,21.51,21.59,21.5,21.58,96226.0
2022-01-10 13:55:00,21.58,21.59,21.49,21.5,60375.0,21.58,21.59,21.49,21.5,60375.0
2022-01-10 14:00:00,21.49,21.55,21.46,21.53,128208.0,21.49,21.55,21.46,21.53,128208.0
2022-01-10 14:05:00,21.52,21.63,21.5,21.63,227638.0,21.52,21.63,21.5,21.63,227638.0
2022-01-10 14:10:00,21.63,21.67,21.61,21.67,191789.0,21.63,21.67,21.61,21.67,191789.0
2022-01-10 14:15:00,21.66,21.66,21.57,21.62,117916.0,21.66,21.66,21.57,21.62,117916.0
2022-01-10 14:20:00,21.63,21.64,21.61,21.63,52930.0,21.63,21.64,21.61,21.63,52930.0
2022-01-10 14:25:00,21.62,21.65,21.58,21.63,114562.0,21.62,21.65,21.58,21.63,114562.0
2022-01-10 14:30:00,21.64,21.7,21.61,21.68,133225.0,21.64,21.7,21.61,21.68,133225.0
2022-01-10 14:35:00,21.68,21.71,21.65,21.67,93557.0,21.68,21.71,21.65,21.67,93557.0
2022-01-10 14:40:00,21.68,21.77,21.68,21.68,171568.0,21.68,21.77,21.68,21.68,171568.0
2022-01-10 14:45:00,21.69,21.71,21.66,21.71,54660.0,21.69,21.71,21.66,21.71,54660.0
2022-01-10 14:50:00,21.71,21.71,21.58,21.59,101572.0,21.71,21.71,21.58,21.59,101572.0
2022-01-10 14:55:00,21.59,21.63,21.56,21.58,85458.0,21.59,21.63,21.56,21.58,85458.0
2022-01-10 15:00:00,21.59,21.67,21.58,21.64,110528.0,21.59,21.67,21.58,21.64,110528.0
2022-01-10 15:05:00,21.64,21.64,21.52,21.54,116479.0,21.64,21.64,21.52,21.54,116479.0
2022-01-10 15:10:00,21.54,21.61,21.53,21.54,120368.0,21.54,21.61,21.53,21.54,120368.0
2022-01-10 15:15:00,21.55,21.65,21.51,21.61,141495.0,21.55,21.65,21.51,21.61,141495.0
2022-01-10 15:20:00,21.6,21.67,21.58,21.66,62325.0,21.6,21.67,21.58,21.66,62325.0
2022-01-10 15:25:00,21.66,21.67,21.62,21.63,116003.0,21.66,21.67,21.62,21.63,116003.0
2022-01-10 15:30:00,21.63,21.66,21.58,21.6,123041.0,21.63,21.66,21.58,21.6,123041.0
2022-01-10 15:35:00,21.6,21.65,21.57,21.62,153133.0,21.6,21.65,21.57,21.62,153133.0
2022-01-10 15:40:00,21.63,21.68,21.62,21.67,155898.0,21.63,21.68,21.62,21.67,155898.0
2022-01-10 15:45:00,21.66,21.71,21.65,21.66,247398.0,21.66,21.71,21.65,21.66,247398.0
2022-01-10 15:50:00,21.66,21.72,21.64,21.71,349819.0,21.66,21.72,21.64,21.71,349819.0
2022-01-10 15:55:00,21.71,21.73,21.67,21.71,749168.0,21.71,21.73,21.67,21.71,749168.0
2022-01-11 09:30:00,21.59,21.85,21.45,21.71,430940.0,21.59,21.85,21.45,21.71,430940.0
2022-01-11 09:35:00,21.71,21.82,21.43,21.46,373898.0,21.71,21.82,21.43,21.46,373898.0
2022-01-11 09:40:00,21.48,21.62,21.32,21.36,569875.0,21.48,21.62,21.32,21.36,569875.0
2022-01-11 09:45:00,21.35,21.42,21.25,21.36,388798.0,21.35,21.42,21.25,21.36,388798.0
2022-01-11 09:50:00,21.35,21.52,21.29,21.5,329494.0,21.35,21.52,21.29,21.5,329494.0
2022-01-11 09:55:00,21.5,21.58,21.41,21.55,226941.0,21.5,21.58,21.41,21.55,226941.0
2022-01-11 10:00:00,21.56,21.75,21.53,21.68,346757.0,21.56,21.75,21.53,21.68,346757.0
2022-01-11 10:05:00,21.68,21.79,21.61,21.61,305975.0,21.68,21.79,21.61,21.61,305975.0
2022-01-11 10:10:00,21.62,21.77,21.58,21.77,190025.0,21.62,21.77,21.58,21.77,190025.0
2022-01-11 10:15:00,21.77,21.8,21.61,21.7,221320.0,21.77,21.8,21.61,21.7,221320.0
2022-01-11 10:20:00,21.69,21.77,21.66,21.7,209800.0,21.69,21.77,21.66,21.7,209800.0
2022-01-11 10:25:00,21.71,21.79,21.66,21.76,147543.0,21.71,21.79,21.66,21.76,147543.0
2022-01-11 10:30:00,21.78,21.79,21.6,21.66,172515.0,21.78,21.79,21.6,21.66,172515.0
2022-01-11 10:35:00,21.66,21.72,21.62,21.66,89709.0,21.66,21.72,21.62,21.66,89709.0
2022-01-11 10:40:00,21.66,21.71,21.59,21.63,112591.0,21.66,21.71,21.59,21.63,112591.0
2022-01-11 10:45:00,21.62,21.7,21.6,21.65,88221.0,21.62,21.7,21.6,21.65,88221.0
2022-01-11 10:50:00,21.65,21.71,21.62,21.67,146064.0,21.65,21.71,21.62,21.67,146064.0
2022-01-11 10:55:00,21.68,21.69,21.55,21.62,121002.0,21.68,21.69,21.55,21.62,121002.0
2022-01-11 11:00:00,21.62,21.73,21.62,21.69,115117.0,21.62,21.73,21.62,21.69,115117.0
2022-01-11 11:05:00,21.68,21.8,21.67,21.77,226308.0,21.68,21.8,21.67,21.77,226308.0
2022-01-11 11:10:00,21.77,21.86,21.75,21.85,176596.0,21.77,21.86,21.75,21.85,176596.0
2022-01-11 11:15:00,21.85,21.9,21.8,21.89,183606.0,21.85,21.9,21.8,21.89,183606.0
2022-01-11 11:20:00,21.9,21.9,21.81,21.87,138625.0,21.9,21.9,21.81,21.87,138625.0
2022-01-11 11:25:00,21.87,21.94,21.79,21.92,176642.0,21.87,21.94,21.79,21.92,176642.0
2022-01-11 11:30:00,21.93,21.93,21.83,21.89,110652.0,21.93,21.93,21.83,21.89,110652.0
2022-01-11 11:35:00,21.9,22.02,21.9,22.01,229914.0,21.9,22.02,21.9,22.01,229914.0
2022-01-11 11:40:00,22.01,22.1,21.99,22.09,182106.0,22.01,22.1,21.99,22.09,182106.0
2022-01-11 11:45:00,22.09,22.09,22.01,22.04,99621.0,22.09,22.09,22.01,22.04,99621.0
2022-01-11 11:50:00,22.04,22.08,22.01,22.04,72712.0,22.04,22.08,22.01,22.04,72712.0
2022-01-11 11:55:00,22.05,22.06,22.0,22.04,91311.0,22.05,22.06,22.0,22.04,91311.0
2022-01-11 12:00:00,22.04,22.09,22.03,22.07,116879.0,22.04,22.09,22.03,22.07,116879.0
2022-01-11 12:05:00,22.07,22.1,22.04,22.06,61822.0,22.07,22.1,22.04,22.06,61822.0
2022-01-11 12:10:00,22.07,22.12,22.05,22.08,123978.0,22.07,22.12,22.05,22.08,123978.0
2022-01-11 12:15:00,22.08,22.09,22.05,22.07,135521.0,22.08,22.09,22.05,22.07,135521.0
2022-01-11 12:20:00,22.06,22.1,22.06,22.08,86043.0,22.06,22.1,22.06,22.08,86043.0
2022-01-11 12:25:00,22.08,22.09,21.98,22.01,290398.0,22.08,22.09,21.98,22.01,290398.0
2022-01-11 12:30:00,22.0,22.06,21.99,22.05,313984.0,22.0,22.06,21.99,22.05,313984.0
2022-01-11 12:35:00,22.05,22.21,22.05,22.17,289432.0,22.05,22.21,22.05,22.17,289432.0
2022-01-11 12:40:00,22.17,22.22,22.16,22.21,248098.0,22.17,22.22,22.16,22.21,248098.0
2022-01-11 12:45:00,22.21,22.34,22.2,22.34,261302.0,22.21,22.34,22.2,22.34,261302.0
2022-01-11 12:50:00,22.33,22.33,22.2,22.23,265491.0,22.33,22.33,22.2,22.23,265491.0
2022-01-11 12:55:00,22.22,22.22,22.18,22.21,122280.0,22.22,22.22,22.18,22.21,122280.0
2022-01-11 13:00:00,22.21,22.22,22.11,22.12,155965.0,22.21,22.22,22.11,22.12,155965.0
2022-01-11 13:05:00,22.12,22.14,22.08,22.12,99163.0,22.12,22.14,22.08,22.12,99163.0
2022-01-11 13:10:00,22.12,22.16,22.11,22.13,153607.0,22.12,22.16,22.11,22.13,153607.0
2022-01-11 13:15:00,22.13,22.16,22.11,22.14,144081.0,22.13,22.16,22.11,22.14,144081.0
2022-01-11 13:20:00,22.15,22.25,22.13,22.24,137865.0,22.15,22.25,22.13,22.24,137865.0
2022-01-11 13:25:00,22.23,22.3,22.21,22.27,141063.0,22.23,22.3,22.21,22.27,141063.0
2022-01-11 13:30:00,22.27,22.28,22.22,22.23,103844.0,22.27,22.28,22.22,22.23,103844.0
2022-01-11 13:35:00,22.22,22.28,22.19,22.27,91053.0,22.22,22.28,22.19,22.27,91053.0
2022-01-11 13:40:00,22.27,22.28,22.22,22.26,118057.0,22.27,22.28,22.22,22.26,118057.0
2022-01-11 13:45:00,22.27,22.29,22.23,22.23,129483.0,22.27,22.29,22.23,22.23,129483.0
2022-01-11 13:50:00,22.23,22.27,22.23,22.26,64692.0,22.23,22.27,22.23,22.26,64692.0
2022-01-11 13:55:00,22.26,22.28,22.25,22.27,57347.0,22.26,22.28,22.25,22.27,57347.0
2022-01-11 14:00:00,22.27,22.28,22.22,22.27,126282.0,22.27,22.28,22.22,22.27,126282.0
2022-01-11 14:05:00,22.28,22.32,22.24,22.25,144964.0,22.28,22.32,22.24,22.25,144964.0
2022-01-11 14:10:00,22.26,22.26,22.22,22.23,104088.0,22.26,22.26,22.22,22.23,104088.0
2022-01-11 14:15:00,22.23,22.24,22.21,22.23,50188.0,22.23,22.24,22.21,22.23,50188.0
2022-01-11 14:20:00,22.24,22.25,22.18,22.21,73194.0,22.24,22.25,22.18,22.21,73194.0
2022-01-11 14:25:00,22.2,22.23,22.18,22.22,85229.0,22.2,22.23,22.18,22.22,85229.0
2022-01-11 14:30:00,22.21,22.21,22.13,22.14,127538.0,22.21,22.21,22.13,22.14,127538.0
2022-01-11 14:35:00,22.14,22.18,22.1,22.17,90855.0,22.14,22.18,22.1,22.17,90855.0
2022-01-11 14:40:00,22.17,22.2,22.15,22.18,98708.0,22.17,22.2,22.15,22.18,98708.0
2022-01-11 14:45:00,22.17,22.19,22.15,22.18,53520.0,22.17,22.19,22.15,22.18,53520.0
2022-01-11 14:50:00,22.18,22.2,22.14,22.17,78462.0,22.18,22.2,22.14,22.17,78462.0
2022-01-11 14:55:00,22.17,22.2,22.15,22.16,78858.0,22.17,22.2,22.15,22.16,78858.0
2022-01-11 15:00:00,22.17,22.2,22.13,22.14,118915.0,22.17,22.2,22.13,22.14,118915.0
2022-01-11 15:05:00,22.14,22.18,22.13,22.15,96965.0,22.14,22.18,22.13,22.15,96965.0
2022-01-11 15:10:00,22.15,22.18,22.14,22.18,74374.0,22.15,22.18,22.14,22.18,74374.0
2022-01-11 15:15:00,22.18,22.19,22.13,22.15,99230.0,22.18,22.19,22.13,22.15,99230.0
2022-01-11 15:20:00,22.15,22.19,22.14,22.16,67595.0,22.15,22.19,22.14,22.16,67595.0
2022-01-11 15:25:00,22.16,22.19,22.15,22.16,91281.0,22.16,22.19,22.15,22.16,91281.0
2022-01-11 15:30:00,22.17,22.21,22.15,22.17,226436.0,22.17,22.21,22.15,22.17,226436.0
2022-01-11 15:35:00,22.17,22.17,22.09,22.1,249304.0,22.17,22.17,22.09,22.1,249304.0
2022-01-11 15:40:00,22.1,22.11,22.05,22.05,157561.0,22.1,22.11,22.05,22.05,157561.0
2022-01-11 15:45:00,22.05,22.08,22.02,22.03,225525.0,22.05,22.08,22.02,22.03,225525.0
2022-01-11 15:50:00,22.04,22.05,21.97,22.02,428833.0,22.04,22.05,21.97,22.02,428833.0
2022-01-11 15:55:00,22.03,22.03,21.98,22.0,861122.0,22.03,22.03,21.98,22.0,861122.0
2022-01-12 09:30:00,22.06,22.23,21.96,22.02,502008.0,22.06,22.23,21.96,22.02,502008.0
2022-01-12 09:35:00,22.02,22.02,21.81,21.94,316769.0,22.02,22.02,21.81,21.94,316769.0
2022-01-12 09:40:00,21.92,22.1,21.82,22.04,327450.0,21.92,22.1,21.82,22.04,327450.0
2022-01-12 09:45:00,22.04,22.11,21.97,22.11,322684.0,22.04,22.11,21.97,22.11,322684.0
2022-01-12 09:50:00,22.11,22.3,22.07,22.28,352114.0,22.11,22.3,22.07,22.28,352114.0
2022-01-12 09:55:00,22.28,22.35,22.24,22.27,256918.0,22.28,22.35,22.24,22.27,256918.0
2022-01-12 10:00:00,22.28,22.32,22.09,22.12,250826.0,22.28,22.32,22.09,22.12,250826.0
2022-01-12 10:05:00,22.13,22.21,22.05,22.14,221236.0,22.13,22.21,22.05,22.14,221236.0
2022-01-12 10:10:00,22.14,22.25,22.12,22.12,200048.0,22.14,22.25,22.12,22.12,200048.0
2022-01-12 10:15:00,22.13,22.14,21.96,21.97,283333.0,22.13,22.14,21.96,21.97,283333.0
2022-01-12 10:20:00,21.96,22.0,21.86,21.88,347278.0,21.96,22.0,21.86,21.88,347278.0
2022-01-12 10:25:00,21.87,21.94,21.87,21.89,170064.0,21.87,21.94,21.87,21.89,170064.0
2022-01-12 10:30:00,21.89,21.9,21.74,21.89,501174.0,21.89,21.9,21.74,21.89,501174.0
2022-01-12 10:35:00,21.89,21.94,21.82,21.85,143621.0,21.89,21.94,21.82,21.85,143621.0
2022-01-12 10:40:00,21.84,21.87,21.72,21.76,243033.0,21.84,21.87,21.72,21.76,243033.0
2022-01-12 10:45:00,21.75,21.84,21.73,21.8,181630.0,21.75,21.84,21.73,21.8,181630.0
2022-01-12 10:50:00,21.8,21.9,21.77,21.9,370772.0,21.8,21.9,21.77,21.9,370772.0
2022-01-12 10:55:00,21.9,22.01,21.85,21.95,367434.0,21.9,22.01,21.85,21.95,367434.0
2022-01-12 11:00:00,21.96,22.07,21.94,22.06,237187.0,21.96,22.07,21.94,22.06,237187.0
2022-01-12 11:05:00,22.05,22.06,21.92,21.96,255071.0,22.05,22.06,21.92,21.96,255071.0
2022-01-12 11:10:00,21.97,22.05,21.95,21.95,198282.0,21.97,22.05,21.95,21.95,198282.0
2022-01-12 11:15:00,21.95,21.99,21.87,21.96,191914.0,21.95,21.99,21.87,21.96,191914.0
2022-01-12 11:20:00,21.96,22.03,21.96,22.01,244128.0,21.96,22.03,21.96,22.01,244128.0
2022-01-12 11:25:00,22.0,22.13,21.99,21.99,230636.0,22.0,22.13,21.99,21.99,230636.0
2022-01-12 11:30:00,22.0,22.06,21.95,22.02,190066.0,22.0,22.06,21.95,22.02,190066.0
2022-01-12 11:35:00,22.02,22.03,22.01,22.03,53944.0,22.02,22.03,22.01,22.03,53944.0
2022-01-12 11:40:00,22.03,22.05,21.96,21.97,98072.0,22.03,22.05,21.96,21.97,98072.0
2022-01-12 11:45:00,21.97,22.04,21.93,22.03,110610.0,21.97,22.04,21.93,22.03,110610.0
2022-01-12 11:50:00,22.03,22.07,22.02,22.05,92360.0,22.03,22.07,22.02,22.05,92360.0
2022-01-12 11:55:00,22.05,22.05,22.0,22.02,128935.0,22.05,22.05,22.0,22.02,128935.0
2022-01-12 12:00:00,22.01,22.08,22.0,22.07,78247.0,22.01,22.08,22.0,22.07,78247.0
2022-01-12 12:05:00,22.07,22.08,21.96,22.06,135866.0,22.07,22.08,21.96,22.06,135866.0
2022-01-12 12:10:00,22.06,22.1,22.04,22.08,111587.0,22.06,22.1,22.04,22.08,111587.0
2022-01-12 12:15:00,22.09,22.15,22.08,22.13,91670.0,22.09,22.15,22.08,22.13,91670.0
2022-01-12 12:20:00,22.13,22.13,22.09,22.12,99738.0,22.13,22.13,22.09,22.12,99738.0
2022-01-12 12:25:00,22.12,22.15,22.12,22.13,88180.0,22.12,22.15,22.12,22.13,88180.0
2022-01-12 12:30:00,22.13,22.13,22.1,22.11,62395.0,22.13,22.13,22.1,22.11,62395.0
2022-01-12 12:35:00,22.11,22.15,22.08,22.1,89636.0,22.11,22.15,22.08,22.1,89636.0
2022-01-12 12:40:00,22.1,22.15,22.09,22.12,90761.0,22.1,22.15,22.09,22.12,90761.0
2022-01-12 12:45:00,22.11,22.18,22.1,22.18,93376.0,22.11,22.18,22.1,22.18,93376.0
2022-01-12 12:50:00,22.18,22.21,22.16,22.19,136232.0,22.18,22.21,22.16,22.19,136232.0
2022-01-12 12:55:00,22.19,22.24,22.18,22.22,124589.0,22.19,22.24,22.18,22.22,124589.0
2022-01-12 13:00:00,22.22,22.22,22.12,22.15,98979.0,22.22,22.22,22.12,22.15,98979.0
2022-01-12 13:05:00,22.15,22.25,22.14,22.25,122097.0,22.15,22.25,22.14,22.25,122097.0
2022-01-12 13:10:00,22.25,22.26,22.17,22.19,125591.0,22.25,22.26,22.17,22.19,125591.0
2022-01-12 13:15:00,22.19,22.2,22.15,22.19,93316.0,22.19,22.2,22.15,22.19,93316.0
2022-01-12 13:20:00,22.2,22.21,22.15,22.19,127016.0,22.2,22.21,22.15,22.19,127016.0
2022-01-12 13:25:00,22.18,22.23,22.17,22.2,75488.0,22.18,22.23,22.17,22.2,75488.0
2022-01-12 13:30:00,22.19,22.22,22.15,22.17,159192.0,22.19,22.22,22.15,22.17,159192.0
2022-01-12 13:35:00,22.17,22.19,22.15,22.18,74123.0,22.17,22.19,22.15,22.18,74123.0
2022-01-12 13:40:00,22.17,22.22,22.15,22.21,66793.0,22.17,22.22,22.15,22.21,66793.0
2022-01-12 13:45:00,22.21,22.23,22.2,22.21,70374.0,22.21,22.23,22.2,22.21,70374.0
2022-01-12 13:50:00,22.21,22.21,22.15,22.18,126249.0,22.21,22.21,22.15,22.18,126249.0
2022-01-12 13:55:00,22.17,22.21,22.17,22.19,72547.0,22.17,22.21,22.17,22.19,72547.0
2022-01-12 14:00:00,22.19,22.21,22.14,22.17,71401.0,22.19,22.21,22.14,22.17,71401.0
2022-01-12 14:05:00,22.16,22.2,22.13,22.2,156838.0,22.16,22.2,22.13,22.2,156838.0
2022-01-12 14:10:00,22.19,22.25,22.18,22.23,190298.0,22.19,22.25,22.18,22.23,190298.0
2022-01-12 14:15:00,22.23,22.23,22.14,22.16,98494.0,22.23,22.23,22.14,22.16,98494.0
2022-01-12 14:20:00,22.15,22.23,22.14,22.23,133915.0,22.15,22.23,22.14,22.23,133915.0
2022-01-12 14:25:00,22.22,22.27,22.21,22.23,121792.0,22.22,22.27,22.21,22.23,121792.0
2022-01-12 14:30:00,22.22,22.24,22.15,22.17,76617.0,22.22,22.24,22.15,22.17,76617.0
2022-01-12 14:35:00,22.17,22.21,22.15,22.2,71020.0,22.17,22.21,22.15,22.2,71020.0
2022-01-12 14:40:00,22.2,22.2,22.13,22.15,110124.0,22.2,22.2,22.13,22.15,110124.0
2022-01-12 14:45:00,22.16,22.24,22.15,22.24,128945.0,22.16,22.24,22.15,22.24,128945.0
2022-01-12 14:50:00,22.23,22.27,22.22,22.25,99748.0,22.23,22.27,22.22,22.25,99748.0
2022-01-12 14:55:00,22.24,22.27,22.21,22.25,101171.0,22.24,22.27,22.21,22.25,101171.0
2022-01-12 15:00:00,22.25,22.27,22.19,22.24,147470.0,22.25,22.27,22.19,22.24,147470.0
2022-01-12 15:05:00,22.23,22.24,22.17,22.18,129282.0,22.23,22.24,22.17,22.18,129282.0
2022-01-12 15:10:00,22.18,22.21,22.17,22.21,75379.0,22.18,22.21,22.17,22.21,75379.0
2022-01-12 15:15:00,22.21,22.25,22.2,22.21,110528.0,22.21,22.25,22.2,22.21,110528.0
2022-01-12 15:20:00,22.21,22.26,22.19,22.24,108772.0,22.21,22.26,22.19,22.24,108772.0
2022-01-12 15:25:00,22.24,22.24,22.18,22.23,99562.0,22.24,22.24,22.18,22.23,99562.0
2022-01-12 15:30:00,22.22,22.25,22.2,22.23,153205.0,22.22,22.25,22.2,22.23,153205.0
2022-01-12 15:35:00,22.23,22.25,22.18,22.2,95170.0,22.23,22.25,22.18,22.2,95170.0
2022-01-12 15:40:00,22.2,22.23,22.17,22.22,122989.0,22.2,22.23,22.17,22.22,122989.0
2022-01-12 15:45:00,22.21,22.24,22.16,22.2,287404.0,22.21,22.24,22.16,22.2,287404.0
2022-01-12 15:50:00,22.2,22.21,22.16,22.18,437892.0,22.2,22.21,22.16,22.18,437892.0
2022-01-12 15:55:00,22.18,22.23,22.18,22.23,530901.0,22.18,22.23,22.18,22.23,530901.0
2022-01-13 09:30:00,22.47,22.61,22.33,22.45,701066.0,22.47,22.61,22.33,22.45,701066.0
2022-01-13 09:35:00,22.46,22.71,22.45,22.7,450768.0,22.46,22.71,22.45,22.7,450768.0
2022-01-13 09:40:00,22.69,22.89,22.6,22.85,532810.0,22.69,22.89,22.6,22.85,532810.0
2022-01-13 09:45:00,22.85,22.87,22.71,22.85,344740.0,22.85,22.87,22.71,22.85,344740.0
2022-01-13 09:50:00,22.84,23.27,22.81,23.18,1201929.0,22.84,23.27,22.81,23.18,1201929.0
2022-01-13 09:55:00,23.17,23.25,23.09,23.13,1017252.0,23.17,23.25,23.09,23.13,1017252.0
2022-01-13 10:00:00,23.13,23.36,23.12,23.18,790607.0,23.13,23.36,23.12,23.18,790607.0
2022-01-13 10:05:00,23.18,23.26,23.16,23.18,440315.0,23.18,23.26,23.16,23.18,440315.0
2022-01-13 10:10:00,23.18,23.27,23.09,23.17,517302.0,23.18,23.27,23.09,23.17,517302.0
2022-01-13 10:15:00,23.17,23.17,22.98,23.04,436156.0,23.17,23.17,22.98,23.04,436156.0
2022-01-13 10:20:00,23.03,23.13,23.0,23.1,381126.0,23.03,23.13,23.0,23.1,381126.0
2022-01-13 10:25:00,23.09,23.11,23.0,23.09,299996.0,23.09,23.11,23.0,23.09,299996.0
2022-01-13 10:30:00,23.1,23.15,22.86,22.92,375183.0,23.1,23.15,22.86,22.92,375183.0
2022-01-13 10:35:00,22.91,22.94,22.86,22.92,174585.0,22.91,22.94,22.86,22.92,174585.0
2022-01-13 10:40:00,22.92,22.99,22.89,22.95,241342.0,22.92,22.99,22.89,22.95,241342.0
2022-01-13 10:45:00,22.95,23.18,22.93,23.16,361558.0,22.95,23.18,22.93,23.16,361558.0
2022-01-13 10:50:00,23.16,23.19,23.04,23.18,468376.0,23.16,23.19,23.04,23.18,468376.0
2022-01-13 10:55:00,23.18,23.27,23.17,23.27,317777.0,23.18,23.27,23.17,23.27,317777.0
2022-01-13 11:00:00,23.27,23.37,23.22,23.33,423653.0,23.27,23.37,23.22,23.33,423653.0
2022-01-13 11:05:00,23.32,23.4,23.14,23.36,711671.0,23.32,23.4,23.14,23.36,711671.0
2022-01-13 11:10:00,23.36,23.47,23.25,23.44,553427.0,23.36,23.47,23.25,23.44,553427.0
2022-01-13 11:15:00,23.44,23.45,23.35,23.39,238965.0,23.44,23.45,23.35,23.39,238965.0
2022-01-13 11:20:00,23.4,23.52,23.38,23.5,412774.0,23.4,23.52,23.38,23.5,412774.0
2022-01-13 11:25:00,23.5,23.55,23.47,23.53,221706.0,23.5,23.55,23.47,23.53,221706.0
2022-01-13 11:30:00,23.52,23.6,23.51,23.55,285994.0,23.52,23.6,23.51,23.55,285994.0
2022-01-13 11:35:00,23.55,23.61,23.54,23.56,242126.0,23.55,23.61,23.54,23.56,242126.0
2022-01-13 11:40:00,23.56,23.6,23.51,23.57,247691.0,23.56,23.6,23.51,23.57,247691.0
2022-01-13 11:45:00,23.57,23.74,23.56,23.73,457939.0,23.57,23.74,23.56,23.73,457939.0
2022-01-13 11:50:00,23.73,23.74,23.58,23.64,324808.0,23.73,23.74,23.58,23.64,324808.0
2022-01-13 11:55:00,23.63,23.65,23.49,23.49,325378.0,23.63,23.65,23.49,23.49,325378.0
2022-01-13 12:00:00,23.49,23.49,23.34,23.36,266766.0,23.49,23.49,23.34,23.36,266766.0
2022-01-13 12:05:00,23.36,23.4,23.3,23.4,226610.0,23.36,23.4,23.3,23.4,226610.0
2022-01-13 12:10:00,23.39,23.4,23.33,23.36,138526.0,23.39,23.4,23.33,23.36,138526.0
2022-01-13 12:15:00,23.35,23.35,23.23,23.26,319747.0,23.35,23.35,23.23,23.26,319747.0
2022-01-13 12:20:00,23.25,23.29,23.17,23.29,318072.0,23.25,23.29,23.17,23.29,318072.0
2022-01-13 12:25:00,23.29,23.39,23.28,23.34,240460.0,23.29,23.39,23.28,23.34,240460.0
2022-01-13 12:30:00,23.33,23.37,23.29,23.34,187343.0,23.33,23.37,23.29,23.34,187343.0
2022-01-13 12:35:00,23.34,23.39,23.24,23.27,162436.0,23.34,23.39,23.24,23.27,162436.0
2022-01-13 12:40:00,23.27,23.29,23.16,23.18,157119.0,23.27,23.29,23.16,23.18,157119.0
2022-01-13 12:45:00,23.17,23.22,23.13,23.15,156421.0,23.17,23.22,23.13,23.15,156421.0
2022-01-13 12:50:00,23.15,23.17,23.1,23.16,123371.0,23.15,23.17,23.1,23.16,123371.0
2022-01-13 12:55:00,23.16,23.27,23.13,23.27,195721.0,23.16,23.27,23.13,23.27,195721.0
2022-01-13 13:00:00,23.27,23.27,23.19,23.24,141250.0,23.27,23.27,23.19,23.24,141250.0
2022-01-13 13:05:00,23.24,23.33,23.19,23.32,149919.0,23.24,23.33,23.19,23.32,149919.0
2022-01-13 13:10:00,23.31,23.31,23.23,23.28,136676.0,23.31,23.31,23.23,23.28,136676.0
2022-01-13 13:15:00,23.28,23.29,23.2,23.23,153778.0,23.28,23.29,23.2,23.23,153778.0
2022-01-13 13:20:00,23.24,23.34,23.23,23.3,124642.0,23.24,23.34,23.23,23.3,124642.0
2022-01-13 13:25:00,23.3,23.35,23.28,23.34,115568.0,23.3,23.35,23.28,23.34,115568.0
2022-01-13 13:30:00,23.34,23.41,23.31,23.41,131647.0,23.34,23.41,23.31,23.41,131647.0
2022-01-13 13:35:00,23.42,23.42,23.34,23.39,105834.0,23.42,23.42,23.34,23.39,105834.0
2022-01-13 13:40:00,23.39,23.44,23.37,23.43,139729.0,23.39,23.44,23.37,23.43,139729.0
2022-01-13 13:45:00,23.43,23.44,23.37,23.37,121792.0,23.43,23.44,23.37,23.37,121792.0
2022-01-13 13:50:00,23.37,23.39,23.35,23.37,66966.0,23.37,23.39,23.35,23.37,66966.0
2022-01-13 13:55:00,23.38,23.48,23.35,23.46,213281.0,23.38,23.48,23.35,23.46,213281.0
2022-01-13 14:00:00,23.46,23.53,23.45,23.5,147131.0,23.46,23.53,23.45,23.5,147131.0
2022-01-13 14:05:00,23.49,23.49,23.44,23.47,92145.0,23.49,23.49,23.44,23.47,92145.0
2022-01-13 14:10:00,23.47,23.47,23.41,23.43,122926.0,23.47,23.47,23.41,23.43,122926.0
2022-01-13 14:15:00,23.43,23.45,23.35,23.39,138969.0,23.43,23.45,23.35,23.39,138969.0
2022-01-13 14:20:00,23.39,23.44,23.37,23.42,108253.0,23.39,23.44,23.37,23.42,108253.0
2022-01-13 14:25:00,23.41,23.47,23.4,23.41,90977.0,23.41,23.47,23.4,23.41,90977.0
2022-01-13 14:30:00,23.41,23.42,23.33,23.38,175597.0,23.41,23.42,23.33,23.38,175597.0
2022-01-13 14:35:00,23.38,23.39,23.28,23.28,76130.0,23.38,23.39,23.28,23.28,76130.0
2022-01-13 14:40:00,23.28,23.33,23.25,23.26,156128.0,23.28,23.33,23.25,23.26,156128.0
2022-01-13 14:45:00,23.25,23.29,23.2,23.21,146558.0,23.25,23.29,23.2,23.21,146558.0
2022-01-13 14:50:00,23.21,23.27,23.19,23.27,141465.0,23.21,23.27,23.19,23.27,141465.0
2022-01-13 14:55:00,23.27,23.34,23.27,23.33,100832.0,23.27,23.34,23.27,23.33,100832.0
2022-01-13 15:00:00,23.32,23.33,23.26,23.3,103127.0,23.32,23.33,23.26,23.3,103127.0
2022-01-13 15:05:00,23.3,23.35,23.27,23.28,127669.0,23.3,23.35,23.27,23.28,127669.0
2022-01-13 15:10:00,23.28,23.29,23.22,23.24,156436.0,23.28,23.29,23.22,23.24,156436.0
2022-01-13 15:15:00,23.23,23.28,23.2,23.24,185110.0,23.23,23.28,23.2,23.24,185110.0
2022-01-13 15:20:00,23.24,23.28,23.16,23.19,122326.0,23.24,23.28,23.16,23.19,122326.0
2022-01-13 15:25:00,23.19,23.19,23.12,23.14,287388.0,23.19,23.19,23.12,23.14,287388.0
2022-01-13 15:30:00,23.14,23.17,23.1,23.11,206119.0,23.14,23.17,23.1,23.11,206119.0
2022-01-13 15:35:00,23.1,23.1,23.03,23.06,263838.0,23.1,23.1,23.03,23.06,263838.0
2022-01-13 15:40:00,23.06,23.09,23.02,23.05,175143.0,23.06,23.09,23.02,23.05,175143.0
2022-01-13 15:45:00,23.05,23.07,23.03,23.06,191102.0,23.05,23.07,23.03,23.06,191102.0
2022-01-13 15:50:00,23.06,23.09,23.0,23.07,494914.0,23.06,23.09,23.0,23.07,494914.0
2022-01-13 15:55:00,23.06,23.12,23.02,23.12,898650.0,23.06,23.12,23.02,23.12,898650.0
2022-01-14 09:30:00,22.83,22.99,22.68,22.77,803556.0,22.83,22.99,22.68,22.77,803556.0
2022-01-14 09:35:00,22.77,23.1,22.76,22.94,457502.0,22.77,23.1,22.76,22.94,457502.0
2022-01-14 09:40:00,22.95,23.03,22.79,22.93,300523.0,22.95,23.03,22.79,22.93,300523.0
2022-01-14 09:45:00,22.93,22.97,22.77,22.78,329167.0,22.93,22.97,22.77,22.78,329167.0
2022-01-14 09:50:00,22.75,22.82,22.62,22.72,480534.0,22.75,22.82,22.62,22.72,480534.0
2022-01-14 09:55:00,22.71,22.94,22.7,22.86,381130.0,22.71,22.94,22.7,22.86,381130.0
2022-01-14 10:00:00,22.85,22.93,22.77,22.91,306864.0,22.85,22.93,22.77,22.91,306864.0
2022-01-14 10:05:00,22.9,23.07,22.85,22.85,333343.0,22.9,23.07,22.85,22.85,333343.0
2022-01-14 10:10:00,22.85,22.96,22.82,22.83,258933.0,22.85,22.96,22.82,22.83,258933.0
2022-01-14 10:15:00,22.83,23.06,22.7,23.05,282967.0,22.83,23.06,22.7,23.05,282967.0
2022-01-14 10:20:00,23.04,23.05,22.73,22.75,281011.0,23.04,23.05,22.73,22.75,281011.0
2022-01-14 10:25:00,22.75,22.82,22.68,22.71,330006.0,22.75,22.82,22.68,22.71,330006.0
2022-01-14 10:30:00,22.72,22.74,22.63,22.74,249914.0,22.72,22.74,22.63,22.74,249914.0
2022-01-14 10:35:00,22.74,22.88,22.72,22.85,422265.0,22.74,22.88,22.72,22.85,422265.0
2022-01-14 10:40:00,22.86,22.88,22.73,22.76,199543.0,22.86,22.88,22.73,22.76,199543.0
2022-01-14 10:45:00,22.76,22.88,22.74,22.85,225973.0,22.76,22.88,22.74,22.85,225973.0
2022-01-14 10:50:00,22.85,22.89,22.81,22.85,192151.0,22.85,22.89,22.81,22.85,192151.0
2022-01-14 10:55:00,22.84,22.97,22.81,22.89,309627.0,22.84,22.97,22.81,22.89,309627.0
2022-01-14 11:00:00,22.9,22.99,22.77,22.79,151698.0,22.9,22.99,22.77,22.79,151698.0
2022-01-14 11:05:00,22.79,22.82,22.73,22.73,143439.0,22.79,22.82,22.73,22.73,143439.0
2022-01-14 11:10:00,22.73,22.78,22.66,22.66,194794.0,22.73,22.78,22.66,22.66,194794.0
2022-01-14 11:15:00,22.67,22.73,22.63,22.67,196569.0,22.67,22.73,22.63,22.67,196569.0
2022-01-14 11:20:00,22.67,22.78,22.66,22.75,141534.0,22.67,22.78,22.66,22.75,141534.0
2022-01-14 11:25:00,22.74,22.78,22.71,22.73,97728.0,22.74,22.78,22.71,22.73,97728.0
2022-01-14 11:30:00,22.73,22.79,22.67,22.72,125438.0,22.73,22.79,22.67,22.72,125438.0
2022-01-14 11:35:00,22.71,22.76,22.71,22.72,107890.0,22.71,22.76,22.71,22.72,107890.0
2022-01-14 11:40:00,22.72,22.74,22.61,22.71,212441.0,22.72,22.74,22.61,22.71,212441.0
2022-01-14 11:45:00,22.71,22.77,22.67,22.69,92730.0,22.71,22.77,22.67,22.69,92730.0
2022-01-14 11:50:00,22.69,22.71,22.62,22.64,63480.0,22.69,22.71,22.62,22.64,63480.0
2022-01-14 11:55:00,22.64,22.68,22.58,22.59,125978.0,22.64,22.68,22.58,22.59,125978.0
2022-01-14 12:00:00,22.58,22.58,22.53,22.55,135234.0,22.58,22.58,22.53,22.55,135234.0
2022-01-14 12:05:00,22.55,22.61,22.54,22.58,83286.0,22.55,22.61,22.54,22.58,83286.0
2022-01-14 12:10:00,22.58,22.64,22.56,22.63,112474.0,22.58,22.64,22.56,22.63,112474.0
2022-01-14 12:15:00,22.64,22.66,22.6,22.6,94995.0,22.64,22.66,22.6,22.6,94995.0
2022-01-14 12:20:00,22.61,22.62,22.55,22.57,78677.0,22.61,22.62,22.55,22.57,78677.0
2022-01-14 12:25:00,22.56,22.59,22.54,22.55,89442.0,22.56,22.59,22.54,22.55,89442.0
2022-01-14 12:30:00,22.56,22.6,22.51,22.53,78468.0,22.56,22.6,22.51,22.53,78468.0
2022-01-14 12:35:00,22.53,22.55,22.43,22.44,685945.0,22.53,22.55,22.43,22.44,685945.0
2022-01-14 12:40:00,22.44,22.44,22.36,22.36,239419.0,22.44,22.44,22.36,22.36,239419.0
2022-01-14 12:45:00,22.36,22.37,22.31,22.36,255350.0,22.36,22.37,22.31,22.36,255350.0
2022-01-14 12:50:00,22.35,22.42,22.35,22.4,156393.0,22.35,22.42,22.35,22.4,156393.0
2022-01-14 12:55:00,22.4,22.46,22.39,22.46,105721.0,22.4,22.46,22.39,22.46,105721.0
2022-01-14 13:00:00,22.45,22.52,22.44,22.45,135068.0,22.45,22.52,22.44,22.45,135068.0
2022-01-14 13:05:00,22.45,22.47,22.4,22.4,88960.0,22.45,22.47,22.4,22.4,88960.0
2022-01-14 13:10:00,22.39,22.46,22.36,22.46,121628.0,22.39,22.46,22.36,22.46,121628.0
2022-01-14 13:15:00,22.46,22.46,22.39,22.41,113771.0,22.46,22.46,22.39,22.41,113771.0
2022-01-14 13:20:00,22.41,22.46,22.38,22.4,115820.0,22.41,22.46,22.38,22.4,115820.0
2022-01-14 13:25:00,22.4,22.43,22.39,22.43,96821.0,22.4,22.43,22.39,22.43,96821.0
2022-01-14 13:30:00,22.42,22.47,22.41,22.45,95204.0,22.42,22.47,22.41,22.45,95204.0
2022-01-14 13:35:00,22.45,22.46,22.41,22.45,86507.0,22.45,22.46,22.41,22.45,86507.0
2022-01-14 13:40:00,22.44,22.59,22.44,22.54,199325.0,22.44,22.59,22.44,22.54,199325.0
2022-01-14 13:45:00,22.55,22.56,22.5,22.54,110727.0,22.55,22.56,22.5,22.54,110727.0
2022-01-14 13:50:00,22.54,22.58,22.5,22.58,86727.0,22.54,22.58,22.5,22.58,86727.0
2022-01-14 13:55:00,22.57,22.6,22.52,22.56,117817.0,22.57,22.6,22.52,22.56,117817.0
2022-01-14 14:00:00,22.56,22.62,22.53,22.59,85498.0,22.56,22.62,22.53,22.59,85498.0
2022-01-14 14:05:00,22.6,22.64,22.57,22.62,119766.0,22.6,22.64,22.57,22.62,119766.0
2022-01-14 14:10:00,22.63,22.65,22.59,22.64,178431.0,22.63,22.65,22.59,22.64,178431.0
2022-01-14 14:15:00,22.65,22.68,22.62,22.65,136598.0,22.65,22.68,22.62,22.65,136598.0
2022-01-14 14:20:00,22.65,22.69,22.64,22.67,109049.0,22.65,22.69,22.64,22.67,109049.0
2022-01-14 14:25:00,22.67,22.67,22.57,22.57,142582.0,22.67,22.67,22.57,22.57,142582.0
2022-01-14 14:30:00,22.57,22.7,22.56,22.69,227983.0,22.57,22.7,22.56,22.69,227983.0
2022-01-14 14:35:00,22.68,22.75,22.67,22.71,348791.0,22.68,22.75,22.67,22.71,348791.0
2022-01-14 14:40:00,22.7,22.71,22.64,22.64,187195.0,22.7,22.71,22.64,22.64,187195.0
2022-01-14 14:45:00,22.65,22.75,22.64,22.75,205075.0,22.65,22.75,22.64,22.75,205075.0
2022-01-14 14:50:00,22.74,22.77,22.73,22.74,134578.0,22.74,22.77,22.73,22.74,134578.0
2022-01-14 14:55:00,22.74,22.78,22.7,22.71,223832.0,22.74,22.78,22.7,22.71,223832.0
2022-01-14 15:00:00,22.71,22.79,22.71,22.78,158835.0,22.71,22.79,22.71,22.78,158835.0
2022-01-14 15:05:00,22.79,22.81,22.7,22.73,208194.0,22.79,22.81,22.7,22.73,208194.0
2022-01-14 15:10:00,22.73,22.74,22.68,22.71,178889.0,22.73,22.74,22.68,22.71,178889.0
2022-01-14 15:15:00,22.71,22.81,22.71,22.78,153490.0,22.71,22.81,22.71,22.78,153490.0
2022-01-14 15:20:00,22.78,22.85,22.78,22.85,309916.0,22.78,22.85,22.78,22.85,309916.0
2022-01-14 15:25:00,22.84,22.86,22.75,22.77,253023.0,22.84,22.86,22.75,22.77,253023.0
2022-01-14 15:30:00,22.77,22.84,22.75,22.8,395010.0,22.77,22.84,22.75,22.8,395010.0
2022-01-14 15:35:00,22.8,22.86,22.76,22.82,389914.0,22.8,22.86,22.76,22.82,389914.0
2022-01-14 15:40:00,22.82,22.86,22.81,22.86,177623.0,22.82,22.86,22.81,22.86,177623.0
2022-01-14 15:45:00,22.86,22.9,22.84,22.88,392592.0,22.86,22.9,22.84,22.88,392592.0
2022-01-14 15:50:00,22.89,22.95,22.89,22.94,363046.0,22.89,22.95,22.89,22.94,363046.0
2022-01-14 15:55:00,22.94,22.98,22.89,22.96,728079.0,22.94,22.98,22.89,22.96,728079.0
2022-01-18 09:30:00,22.63,22.89,22.55,22.56,999324.0,22.63,22.89,22.55,22.56,999324.0
2022-01-18 09:35:00,22.57,22.64,22.36,22.49,566451.0,22.57,22.64,22.36,22.49,566451.0
2022-01-18 09:40:00,22.5,22.65,22.42,22.48,574035.0,22.5,22.65,22.42,22.48,574035.0
2022-01-18 09:45:00,22.48,22.77,22.45,22.64,343512.0,22.48,22.77,22.45,22.64,343512.0
2022-01-18 09:50:00,22.63,22.8,22.62,22.72,330672.0,22.63,22.8,22.62,22.72,330672.0
2022-01-18 09:55:00,22.7,22.78,22.58,22.58,314333.0,22.7,22.78,22.58,22.58,314333.0
2022-01-18 10:00:00,22.58,22.67,22.54,22.63,202534.0,22.58,22.67,22.54,22.63,202534.0
2022-01-18 10:05:00,22.62,22.77,22.54,22.76,205183.0,22.62,22.77,22.54,22.76,205183.0
2022-01-18 10:10:00,22.76,22.88,22.75,22.77,322188.0,22.76,22.88,22.75,22.77,322188.0
2022-01-18 10:15:00,22.78,22.89,22.74,22.76,178266.0,22.78,22.89,22.74,22.76,178266.0
2022-01-18 10:20:00,22.75,22.76,22.63,22.72,157397.0,22.75,22.76,22.63,22.72,157397.0
2022-01-18 10:25:00,22.72,22.76,22.62,22.68,257541.0,22.72,22.76,22.62,22.68,257541.0
2022-01-18 10:30:00,22.68,22.68,22.54,22.58,347862.0,22.68,22.68,22.54,22.58,347862.0
2022-01-18 10:35:00,22.57,22.57,22.43,22.48,349479.0,22.57,22.57,22.43,22.48,349479.0
2022-01-18 10:40:00,22.48,22.55,22.46,22.53,244106.0,22.48,22.55,22.46,22.53,244106.0
2022-01-18 10:45:00,22.53,22.57,22.44,22.52,186925.0,22.53,22.57,22.44,22.52,186925.0
2022-01-18 10:50:00,22.52,22.53,22.43,22.44,71662.0,22.52,22.53,22.43,22.44,71662.0
2022-01-18 10:55:00,22.43,22.46,22.41,22.45,111785.0,22.43,22.46,22.41,22.45,111785.0
2022-01-18 11:00:00,22.44,22.47,22.37,22.43,168114.0,22.44,22.47,22.37,22.43,168114.0
2022-01-18 11:05:00,22.44,22.46,22.4,22.46,102717.0,22.44,22.46,22.4,22.46,102717.0
2022-01-18 11:10:00,22.46,22.49,22.38,22.42,110520.0,22.46,22.49,22.38,22.42,110520.0
2022-01-18 11:15:00,22.43,22.49,22.38,22.43,94815.0,22.43,22.49,22.38,22.43,94815.0
2022-01-18 11:20:00,22.42,22.45,22.39,22.4,138367.0,22.42,22.45,22.39,22.4,138367.0
2022-01-18 11:25:00,22.39,22.39,22.31,22.31,134889.0,22.39,22.39,22.31,22.31,134889.0
2022-01-18 11:30:00,22.31,22.32,22.21,22.23,232695.0,22.31,22.32,22.21,22.23,232695.0
2022-01-18 11:35:00,22.24,22.31,22.22,22.29,227785.0,22.24,22.31,22.22,22.29,227785.0
2022-01-18 11:40:00,22.29,22.36,22.28,22.35,131157.0,22.29,22.36,22.28,22.35,131157.0
2022-01-18 11:45:00,22.35,22.43,22.31,22.42,140855.0,22.35,22.43,22.31,22.42,140855.0
2022-01-18 11:50:00,22.43,22.45,22.38,22.39,82797.0,22.43,22.45,22.38,22.39,82797.0
2022-01-18 11:55:00,22.39,22.42,22.32,22.33,93601.0,22.39,22.42,22.32,22.33,93601.0
2022-01-18 12:00:00,22.32,22.34,22.2,22.21,159283.0,22.32,22.34,22.2,22.21,159283.0
2022-01-18 12:05:00,22.22,22.24,22.2,22.21,129721.0,22.22,22.24,22.2,22.21,129721.0
2022-01-18 12:10:00,22.21,22.25,22.17,22.21,126673.0,22.21,22.25,22.17,22.21,126673.0
2022-01-18 12:15:00,22.21,22.26,22.17,22.25,125298.0,22.21,22.26,22.17,22.25,125298.0
2022-01-18 12:20:00,22.25,22.26,22.17,22.2,96866.0,22.25,22.26,22.17,22.2,96866.0
2022-01-18 12:25:00,22.2,22.21,22.15,22.19,103741.0,22.2,22.21,22.15,22.19,103741.0
2022-01-18 12:30:00,22.19,22.23,22.16,22.23,97158.0,22.19,22.23,22.16,22.23,97158.0
2022-01-18 12:35:00,22.22,22.23,22.17,22.18,68150.0,22.22,22.23,22.17,22.18,68150.0
2022-01-18 12:40:00,22.19,22.21,22.13,22.14,119837.0,22.19,22.21,22.13,22.14,119837.0
2022-01-18 12:45:00,22.13,22.13,22.07,22.09,178592.0,22.13,22.13,22.07,22.09,178592.0
2022-01-18 12:50:00,22.08,22.14,22.08,22.12,86116.0,22.08,22.14,22.08,22.12,86116.0
2022-01-18 12:55:00,22.12,22.14,22.07,22.08,104291.0,22.12,22.14,22.07,22.08,104291.0
2022-01-18 13:00:00,22.07,22.08,22.02,22.05,145552.0,22.07,22.08,22.02,22.05,145552.0
2022-01-18 13:05:00,22.05,22.06,22.0,22.01,75847.0,22.05,22.06,22.0,22.01,75847.0
2022-01-18 13:10:00,22.01,22.01,21.91,21.93,331482.0,22.01,22.01,21.91,21.93,331482.0
2022-01-18 13:15:00,21.93,22.0,21.92,21.98,172537.0,21.93,22.0,21.92,21.98,172537.0
2022-01-18 13:20:00,21.98,21.98,21.91,21.92,76505.0,21.98,21.98,21.91,21.92,76505.0
2022-01-18 13:25:00,21.93,21.95,21.87,21.92,195975.0,21.93,21.95,21.87,21.92,195975.0
2022-01-18 13:30:00,21.92,21.99,21.91,21.97,174397.0,21.92,21.99,21.91,21.97,174397.0
2022-01-18 13:35:00,21.96,22.04,21.95,22.03,113473.0,21.96,22.04,21.95,22.03,113473.0
2022-01-18 13:40:00,22.02,22.03,21.97,22.02,121650.0,22.02,22.03,21.97,22.02,121650.0
2022-01-18 13:45:00,22.01,22.04,21.97,21.98,95834.0,22.01,22.04,21.97,21.98,95834.0
2022-01-18 13:50:00,21.98,22.0,21.93,21.98,43608.0,21.98,22.0,21.93,21.98,43608.0
2022-01-18 13:55:00,21.99,22.05,21.97,22.05,114417.0,21.99,22.05,21.97,22.05,114417.0
2022-01-18 14:00:00,22.04,22.07,22.02,22.07,80461.0,22.04,22.07,22.02,22.07,80461.0
2022-01-18 14:05:00,22.07,22.12,22.06,22.11,113567.0,22.07,22.12,22.06,22.11,113567.0
2022-01-18 14:10:00,22.12,22.17,22.1,22.12,96153.0,22.12,22.17,22.1,22.12,96153.0
2022-01-18 14:15:00,22.11,22.16,22.09,22.15,64326.0,22.11,22.16,22.09,22.15,64326.0
2022-01-18 14:20:00,22.16,22.16,22.08,22.09,74497.0,22.16,22.16,22.08,22.09,74497.0
2022-01-18 14:25:00,22.1,22.12,22.06,22.09,62395.0,22.1,22.12,22.06,22.09,62395.0
2022-01-18 14:30:00,22.09,22.17,22.08,22.16,94931.0,22.09,22.17,22.08,22.16,94931.0
2022-01-18 14:35:00,22.14,22.23,22.14,22.21,88452.0,22.14,22.23,22.14,22.21,88452.0
2022-01-18 14:40:00,22.21,22.27,22.21,22.23,116318.0,22.21,22.27,22.21,22.23,116318.0
2022-01-18 14:45:00,22.23,22.31,22.22,22.27,114938.0,22.23,22.31,22.22,22.27,114938.0
2022-01-18 14:50:00,22.28,22.32,22.26,22.28,95355.0,22.28,22.32,22.26,22.28,95355.0
2022-01-18 14:55:00,22.29,22.3,22.23,22.24,185359.0,22.29,22.3,22.23,22.24,185359.0
2022-01-18 15:00:00,22.24,22.25,22.15,22.17,120140.0,22.24,22.25,22.15,22.17,120140.0
2022-01-18 15:05:00,22.18,22.19,22.14,22.14,76031.0,22.18,22.19,22.14,22.14,76031.0
2022-01-18 15:10:00,22.14,22.16,22.08,22.09,130626.0,22.14,22.16,22.08,22.09,130626.0
2022-01-18 15:15:00,22.09,22.09,22.03,22.07,174675.0,22.09,22.09,22.03,22.07,174675.0
2022-01-18 15:20:00,22.07,22.09,22.04,22.07,110732.0,22.07,22.09,22.04,22.07,110732.0
2022-01-18 15:25:00,22.07,22.08,22.02,22.04,184673.0,22.07,22.08,22.02,22.04,184673.0
2022-01-18 15:30:00,22.04,22.04,21.96,22.01,249067.0,22.04,22.04,21.96,22.01,249067.0
2022-01-18 15:35:00,22.01,22.01,21.96,22.0,136297.0,22.01,22.01,21.96,22.0,136297.0
2022-01-18 15:40:00,22.0,22.02,21.96,21.96,210943.0,22.0,22.02,21.96,21.96,210943.0
2022-01-18 15:45:00,21.96,21.99,21.95,21.99,194098.0,21.96,21.99,21.95,21.99,194098.0
2022-01-18 15:50:00,22.0,22.01,21.85,21.87,517428.0,22.0,22.01,21.85,21.87,517428.0
2022-01-18 15:55:00,21.87,21.95,21.86,21.95,716772.0,21.87,21.95,21.86,21.95,716772.0
2022-01-19 09:30:00,21.86,21.94,21.69,21.88,599244.0,21.86,21.94,21.69,21.88,599244.0
2022-01-19 09:35:00,21.87,21.91,21.56,21.73,480216.0,21.87,21.91,21.56,21.73,480216.0
2022-01-19 09:40:00,21.73,21.73,21.55,21.62,263002.0,21.73,21.73,21.55,21.62,263002.0
2022-01-19 09:45:00,21.62,21.7,21.44,21.46,535322.0,21.62,21.7,21.44,21.46,535322.0
2022-01-19 09:50:00,21.46,21.76,21.41,21.75,333843.0,21.46,21.76,21.41,21.75,333843.0
2022-01-19 09:55:00,21.76,21.88,21.76,21.82,373047.0,21.76,21.88,21.76,21.82,373047.0
2022-01-19 10:00:00,21.82,21.89,21.69,21.87,469438.0,21.82,21.89,21.69,21.87,469438.0
2022-01-19 10:05:00,21.88,21.88,21.76,21.82,316703.0,21.88,21.88,21.76,21.82,316703.0
2022-01-19 10:10:00,21.81,21.94,21.78,21.84,305274.0,21.81,21.94,21.78,21.84,305274.0
2022-01-19 10:15:00,21.84,21.91,21.74,21.8,183455.0,21.84,21.91,21.74,21.8,183455.0
2022-01-19 10:20:00,21.81,21.84,21.69,21.7,131522.0,21.81,21.84,21.69,21.7,131522.0
2022-01-19 10:25:00,21.7,21.7,21.57,21.62,183768.0,21.7,21.7,21.57,21.62,183768.0
2022-01-19 10:30:00,21.61,21.61,21.4,21.42,421388.0,21.61,21.61,21.4,21.42,421388.0
2022-01-19 10:35:00,21.42,21.52,21.4,21.51,365336.0,21.42,21.52,21.4,21.51,365336.0
2022-01-19 10:40:00,21.51,21.57,21.43,21.52,396479.0,21.51,21.57,21.43,21.52,396479.0
2022-01-19 10:45:00,21.53,21.55,21.41,21.44,164384.0,21.53,21.55,21.41,21.44,164384.0
2022-01-19 10:50:00,21.44,21.57,21.43,21.49,226501.0,21.44,21.57,21.43,21.49,226501.0
2022-01-19 10:55:00,21.49,21.63,21.47,21.62,224466.0,21.49,21.63,21.47,21.62,224466.0
2022-01-19 11:00:00,21.61,21.74,21.6,21.66,148561.0,21.61,21.74,21.6,21.66,148561.0
2022-01-19 11:05:00,21.65,21.74,21.62,21.73,106704.0,21.65,21.74,21.62,21.73,106704.0
2022-01-19 11:10:00,21.73,21.75,21.7,21.71,114150.0,21.73,21.75,21.7,21.71,114150.0
2022-01-19 11:15:00,21.72,21.76,21.68,21.71,96001.0,21.72,21.76,21.68,21.71,96001.0
2022-01-19 11:20:00,21.71,21.74,21.62,21.63,138529.0,21.71,21.74,21.62,21.63,138529.0
2022-01-19 11:25:00,21.62,21.64,21.55,21.61,201930.0,21.62,21.64,21.55,21.61,201930.0
2022-01-19 11:30:00,21.61,21.66,21.51,21.52,198086.0,21.61,21.66,21.51,21.52,198086.0
2022-01-19 11:35:00,21.52,21.53,21.44,21.49,353668.0,21.52,21.53,21.44,21.49,353668.0
2022-01-19 11:40:00,21.49,21.52,21.43,21.47,115364.0,21.49,21.52,21.43,21.47,115364.0
2022-01-19 11:45:00,21.48,21.59,21.45,21.55,157539.0,21.48,21.59,21.45,21.55,157539.0
2022-01-19 11:50:00,21.55,21.66,21.54,21.64,87097.0,21.55,21.66,21.54,21.64,87097.0
2022-01-19 11:55:00,21.64,21.65,21.55,21.56,94255.0,21.64,21.65,21.55,21.56,94255.0
2022-01-19 12:00:00,21.56,21.61,21.56,21.6,54403.0,21.56,21.61,21.56,21.6,54403.0
2022-01-19 12:05:00,21.6,21.7,21.6,21.69,375181.0,21.6,21.7,21.6,21.69,375181.0
2022-01-19 12:10:00,21.69,21.77,21.69,21.77,151117.0,21.69,21.77,21.69,21.77,151117.0
2022-01-19 12:15:00,21.77,21.93,21.77,21.88,273949.0,21.77,21.93,21.77,21.88,273949.0
2022-01-19 12:20:00,21.88,21.89,21.81,21.83,133685.0,21.88,21.89,21.81,21.83,133685.0
2022-01-19 12:25:00,21.82,21.9,21.8,21.87,117458.0,21.82,21.9,21.8,21.87,117458.0
2022-01-19 12:30:00,21.86,21.88,21.77,21.79,95146.0,21.86,21.88,21.77,21.79,95146.0
2022-01-19 12:35:00,21.79,21.83,21.75,21.78,294774.0,21.79,21.83,21.75,21.78,294774.0
2022-01-19 12:40:00,21.79,21.81,21.75,21.78,77954.0,21.79,21.81,21.75,21.78,77954.0
2022-01-19 12:45:00,21.79,21.89,21.77,21.87,71253.0,21.79,21.89,21.77,21.87,71253.0
2022-01-19 12:50:00,21.87,21.93,21.84,21.87,202752.0,21.87,21.93,21.84,21.87,202752.0
2022-01-19 12:55:00,21.87,21.91,21.85,21.89,46295.0,21.87,21.91,21.85,21.89,46295.0
2022-01-19 13:00:00,21.9,21.9,21.79,21.85,90133.0,21.9,21.9,21.79,21.85,90133.0
2022-01-19 13:05:00,21.85,21.85,21.75,21.78,95290.0,21.85,21.85,21.75,21.78,95290.0
2022-01-19 13:10:00,21.77,21.81,21.76,21.8,47265.0,21.77,21.81,21.76,21.8,47265.0
2022-01-19 13:15:00,21.8,21.84,21.79,21.81,63680.0,21.8,21.84,21.79,21.81,63680.0
2022-01-19 13:20:00,21.81,21.83,21.75,21.77,198763.0,21.81,21.83,21.75,21.77,198763.0
2022-01-19 13:25:00,21.78,21.81,21.76,21.77,40056.0,21.78,21.81,21.76,21.77,40056.0
2022-01-19 13:30:00,21.77,21.85,21.74,21.84,70611.0,21.77,21.85,21.74,21.84,70611.0
2022-01-19 13:35:00,21.83,21.84,21.79,21.81,69720.0,21.83,21.84,21.79,21.81,69720.0
2022-01-19 13:40:00,21.82,21.84,21.79,21.81,45004.0,21.82,21.84,21.79,21.81,45004.0
2022-01-19 13:45:00,21.82,21.85,21.81,21.81,32013.0,21.82,21.85,21.81,21.81,32013.0
2022-01-19 13:50:00,21.8,21.82,21.77,21.82,79978.0,21.8,21.82,21.77,21.82,79978.0
2022-01-19 13:55:00,21.82,21.88,21.8,21.81,76535.0,21.82,21.88,21.8,21.81,76535.0
2022-01-19 14:00:00,21.81,21.82,21.71,21.75,91386.0,21.81,21.82,21.71,21.75,91386.0
2022-01-19 14:05:00,21.75,21.76,21.71,21.73,109335.0,21.75,21.76,21.71,21.73,109335.0
2022-01-19 14:10:00,21.73,21.75,21.7,21.73,108771.0,21.73,21.75,21.7,21.73,108771.0
2022-01-19 14:15:00,21.73,21.76,21.71,21.75,65471.0,21.73,21.76,21.71,21.75,65471.0
2022-01-19 14:20:00,21.75,21.75,21.67,21.7,113929.0,21.75,21.75,21.67,21.7,113929.0
2022-01-19 14:25:00,21.69,21.7,21.64,21.64,87895.0,21.69,21.7,21.64,21.64,87895.0
2022-01-19 14:30:00,21.65,21.65,21.56,21.6,383623.0,21.65,21.65,21.56,21.6,383623.0
2022-01-19 14:35:00,21.6,21.69,21.59,21.63,153817.0,21.6,21.69,21.59,21.63,153817.0
2022-01-19 14:40:00,21.64,21.67,21.62,21.67,103584.0,21.64,21.67,21.62,21.67,103584.0
2022-01-19 14:45:00,21.67,21.67,21.57,21.59,93743.0,21.67,21.67,21.57,21.59,93743.0
2022-01-19 14:50:00,21.58,21.61,21.57,21.6,52207.0,21.58,21.61,21.57,21.6,52207.0
2022-01-19 14:55:00,21.6,21.64,21.57,21.61,81918.0,21.6,21.64,21.57,21.61,81918.0
2022-01-19 15:00:00,21.6,21.63,21.57,21.6,73811.0,21.6,21.63,21.57,21.6,73811.0
2022-01-19 15:05:00,21.6,21.65,21.59,21.61,80873.0,21.6,21.65,21.59,21.61,80873.0
2022-01-19 15:10:00,21.61,21.71,21.6,21.69,104816.0,21.61,21.71,21.6,21.69,104816.0
2022-01-19 15:15:00,21.7,21.7,21.63,21.64,67089.0,21.7,21.7,21.63,21.64,67089.0
2022-01-19 15:20:00,21.65,21.67,21.6,21.64,105111.0,21.65,21.67,21.6,21.64,105111.0
2022-01-19 15:25:00,21.64,21.66,21.58,21.6,105725.0,21.64,21.66,21.58,21.6,105725.0
2022-01-19 15:30:00,21.61,21.61,21.53,21.57,94515.0,21.61,21.61,21.53,21.57,94515.0
2022-01-19 15:35:00,21.57,21.59,21.52,21.54,188315.0,21.57,21.59,21.52,21.54,188315.0
2022-01-19 15:40:00,21.54,21.58,21.53,21.56,181655.0,21.54,21.58,21.53,21.56,181655.0
2022-01-19 15:45:00,21.57,21.57,21.5,21.52,222620.0,21.57,21.57,21.5,21.52,222620.0
2022-01-19 15:50:00,21.51,21.52,21.4,21.43,596427.0,21.51,21.52,21.4,21.43,596427.0
2022-01-19 15:55:00,21.43,21.43,21.32,21.39,1109885.0,21.43,21.43,21.32,21.39,1109885.0
2022-01-20 09:30:00,21.49,21.94,21.48,21.89,822518.0,21.49,21.94,21.48,21.89,822518.0
2022-01-20 09:35:00,21.91,21.92,21.71,21.72,386568.0,21.91,21.92,21.71,21.72,386568.0
2022-01-20 09:40:00,21.71,21.88,21.55,21.57,332679.0,21.71,21.88,21.55,21.57,332679.0
2022-01-20 09:45:00,21.58,21.59,21.37,21.41,440354.0,21.58,21.59,21.37,21.41,440354.0
2022-01-20 09:50:00,21.39,21.5,21.38,21.46,312829.0,21.39,21.5,21.38,21.46,312829.0
2022-01-20 09:55:00,21.46,21.62,21.43,21.61,227119.0,21.46,21.62,21.43,21.61,227119.0
2022-01-20 10:00:00,21.61,21.67,21.5,21.56,235662.0,21.61,21.67,21.5,21.56,235662.0
2022-01-20 10:05:00,21.57,21.73,21.56,21.67,187195.0,21.57,21.73,21.56,21.67,187195.0
2022-01-20 10:10:00,21.68,21.71,21.59,21.63,179762.0,21.68,21.71,21.59,21.63,179762.0
2022-01-20 10:15:00,21.63,21.79,21.59,21.72,141209.0,21.63,21.79,21.59,21.72,141209.0
2022-01-20 10:20:00,21.72,21.76,21.67,21.69,81219.0,21.72,21.76,21.67,21.69,81219.0
2022-01-20 10:25:00,21.68,21.73,21.61,21.72,182745.0,21.68,21.73,21.61,21.72,182745.0
2022-01-20 10:30:00,21.73,21.94,21.7,21.88,316886.0,21.73,21.94,21.7,21.88,316886.0
2022-01-20 10:35:00,21.89,22.01,21.84,22.01,163114.0,21.89,22.01,21.84,22.01,163114.0
2022-01-20 10:40:00,22.0,22.07,22.0,22.05,172654.0,22.0,22.07,22.0,22.05,172654.0
2022-01-20 10:45:00,22.05,22.11,22.04,22.09,234101.0,22.05,22.11,22.04,22.09,234101.0
2022-01-20 10:50:00,22.08,22.21,22.08,22.21,251840.0,22.08,22.21,22.08,22.21,251840.0
2022-01-20 10:55:00,22.21,22.29,22.16,22.27,257744.0,22.21,22.29,22.16,22.27,257744.0
2022-01-20 11:00:00,22.26,22.28,22.19,22.22,198322.0,22.26,22.28,22.19,22.22,198322.0
2022-01-20 11:05:00,22.21,22.24,22.12,22.12,161056.0,22.21,22.24,22.12,22.12,161056.0
2022-01-20 11:10:00,22.12,22.15,22.02,22.08,148353.0,22.12,22.15,22.02,22.08,148353.0
2022-01-20 11:15:00,22.07,22.09,22.03,22.04,106640.0,22.07,22.09,22.03,22.04,106640.0
2022-01-20 11:20:00,22.05,22.05,21.95,22.01,206344.0,22.05,22.05,21.95,22.01,206344.0
2022-01-20 11:25:00,21.98,22.07,21.96,22.06,129940.0,21.98,22.07,21.96,22.06,129940.0
2022-01-20 11:30:00,22.06,22.13,22.04,22.13,141165.0,22.06,22.13,22.04,22.13,141165.0
2022-01-20 11:35:00,22.14,22.17,22.13,22.15,129623.0,22.14,22.17,22.13,22.15,129623.0
2022-01-20 11:40:00,22.14,22.16,22.06,22.08,114591.0,22.14,22.16,22.06,22.08,114591.0
2022-01-20 11:45:00,22.07,22.16,22.06,22.16,95897.0,22.07,22.16,22.06,22.16,95897.0
2022-01-20 11:50:00,22.16,22.26,22.15,22.21,118286.0,22.16,22.26,22.15,22.21,118286.0
2022-01-20 11:55:00,22.21,22.25,22.2,22.22,112584.0,22.21,22.25,22.2,22.22,112584.0
2022-01-20 12:00:00,22.23,22.24,22.15,22.16,90593.0,22.23,22.24,22.15,22.16,90593.0
2022-01-20 12:05:00,22.16,22.18,22.13,22.16,75879.0,22.16,22.18,22.13,22.16,75879.0
2022-01-20 12:10:00,22.15,22.16,22.12,22.16,58292.0,22.15,22.16,22.12,22.16,58292.0
2022-01-20 12:15:00,22.16,22.16,22.04,22.05,52637.0,22.16,22.16,22.04,22.05,52637.0
2022-01-20 12:20:00,22.04,22.09,22.03,22.07,52544.0,22.04,22.09,22.03,22.07,52544.0
2022-01-20 12:25:00,22.07,22.13,22.05,22.13,84989.0,22.07,22.13,22.05,22.13,84989.0
2022-01-20 12:30:00,22.14,22.17,22.12,22.14,76522.0,22.14,22.17,22.12,22.14,76522.0
2022-01-20 12:35:00,22.15,22.18,22.05,22.07,62804.0,22.15,22.18,22.05,22.07,62804.0
2022-01-20 12:40:00,22.07,22.07,22.03,22.05,101372.0,22.07,22.07,22.03,22.05,101372.0
2022-01-20 12:45:00,22.05,22.05,21.94,21.96,94245.0,22.05,22.05,21.94,21.96,94245.0
2022-01-20 12:50:00,21.95,21.97,21.93,21.94,69289.0,21.95,21.97,21.93,21.94,69289.0
2022-01-20 12:55:00,21.93,21.99,21.92,21.99,140149.0,21.93,21.99,21.92,21.99,140149.0
2022-01-20 13:00:00,21.99,21.99,21.92,21.94,85327.0,21.99,21.99,21.92,21.94,85327.0
2022-01-20 13:05:00,21.94,21.95,21.88,21.91,139964.0,21.94,21.95,21.88,21.91,139964.0
2022-01-20 13:10:00,21.92,22.03,21.92,21.99,100260.0,21.92,22.03,21.92,21.99,100260.0
2022-01-20 13:15:00,21.98,21.99,21.89,21.93,103920.0,21.98,21.99,21.89,21.93,103920.0
2022-01-20 13:20:00,21.94,21.98,21.93,21.94,72402.0,21.94,21.98,21.93,21.94,72402.0
2022-01-20 13:25:00,21.93,21.99,21.92,21.94,67274.0,21.93,21.99,21.92,21.94,67274.0
2022-01-20 13:30:00,21.93,21.94,21.88,21.91,122341.0,21.93,21.94,21.88,21.91,122341.0
2022-01-20 13:35:00,21.91,21.94,21.88,21.91,157711.0,21.91,21.94,21.88,21.91,157711.0
2022-01-20 13:40:00,21.91,21.92,21.89,21.9,49132.0,21.91,21.92,21.89,21.9,49132.0
2022-01-20 13:45:00,21.89,21.92,21.86,21.86,95315.0,21.89,21.92,21.86,21.86,95315.0
2022-01-20 13:50:00,21.87,21.91,21.85,21.91,62533.0,21.87,21.91,21.85,21.91,62533.0
2022-01-20 13:55:00,21.91,21.93,21.87,21.89,71954.0,21.91,21.93,21.87,21.89,71954.0
2022-01-20 14:00:00,21.89,21.95,21.86,21.94,88841.0,21.89,21.95,21.86,21.94,88841.0
2022-01-20 14:05:00,21.94,21.96,21.92,21.94,101350.0,21.94,21.96,21.92,21.94,101350.0
2022-01-20 14:10:00,21.95,21.96,21.81,21.82,142357.0,21.95,21.96,21.81,21.82,142357.0
2022-01-20 14:15:00,21.82,21.84,21.76,21.79,141266.0,21.82,21.84,21.76,21.79,141266.0
2022-01-20 14:20:00,21.8,21.82,21.7,21.75,107280.0,21.8,21.82,21.7,21.75,107280.0
2022-01-20 14:25:00,21.75,21.75,21.64,21.65,128089.0,21.75,21.75,21.64,21.65,128089.0
2022-01-20 14:30:00,21.64,21.66,21.61,21.64,98074.0,21.64,21.66,21.61,21.64,98074.0
2022-01-20 14:35:00,21.64,21.67,21.6,21.65,121062.0,21.64,21.67,21.6,21.65,121062.0
2022-01-20 14:40:00,21.64,21.65,21.58,21.59,92087.0,21.64,21.65,21.58,21.59,92087.0
2022-01-20 14:45:00,21.59,21.65,21.57,21.63,113308.0,21.59,21.65,21.57,21.63,113308.0
2022-01-20 14:50:00,21.63,21.66,21.57,21.57,101323.0,21.63,21.66,21.57,21.57,101323.0
2022-01-20 14:55:00,21.57,21.58,21.5,21.51,167467.0,21.57,21.58,21.5,21.51,167467.0
2022-01-20 15:00:00,21.52,21.56,21.46,21.47,183084.0,21.52,21.56,21.46,21.47,183084.0
2022-01-20 15:05:00,21.46,21.48,21.42,21.46,131206.0,21.46,21.48,21.42,21.46,131206.0
2022-01-20 15:10:00,21.46,21.51,21.42,21.43,96867.0,21.46,21.51,21.42,21.43,96867.0
2022-01-20 15:15:00,21.44,21.51,21.43,21.49,94656.0,21.44,21.51,21.43,21.49,94656.0
2022-01-20 15:20:00,21.48,21.49,21.39,21.4,179129.0,21.48,21.49,21.39,21.4,179129.0
2022-01-20 15:25:00,21.4,21.4,21.33,21.34,216708.0,21.4,21.4,21.33,21.34,216708.0
2022-01-20 15:30:00,21.34,21.34,21.25,21.25,253097.0,21.34,21.34,21.25,21.25,253097.0
2022-01-20 15:35:00,21.26,21.26,21.18,21.22,181756.0,21.26,21.26,21.18,21.22,181756.0
2022-01-20 15:40:00,21.23,21.23,21.14,21.14,274596.0,21.23,21.23,21.14,21.14,274596.0
2022-01-20 15:45:00,21.15,21.16,21.04,21.05,432450.0,21.15,21.16,21.04,21.05,432450.0
2022-01-20 15:50:00,21.05,21.11,21.01,21.01,503399.0,21.05,21.11,21.01,21.01,503399.0
2022-01-20 15:55:00,21.02,21.04,20.96,21.03,761533.0,21.02,21.04,20.96,21.03,761533.0
2022-01-21 09:30:00,20.89,20.89,20.53,20.65,791776.0,20.89,20.89,20.53,20.65,791776.0
2022-01-21 09:35:00,20.65,20.77,20.51,20.54,608222.0,20.65,20.77,20.51,20.54,608222.0
2022-01-21 09:40:00,20.54,20.54,20.22,20.22,544442.0,20.54,20.54,20.22,20.22,544442.0
2022-01-21 09:45:00,20.22,20.46,20.19,20.42,534138.0,20.22,20.46,20.19,20.42,534138.0
2022-01-21 09:50:00,20.41,20.55,20.32,20.4,497959.0,20.41,20.55,20.32,20.4,497959.0
2022-01-21 09:55:00,20.39,20.45,20.3,20.34,429600.0,20.39,20.45,20.3,20.34,429600.0
2022-01-21 10:00:00,20.35,20.52,20.18,20.26,511598.0,20.35,20.52,20.18,20.26,511598.0
2022-01-21 10:05:00,20.27,20.35,20.2,20.25,348780.0,20.27,20.35,20.2,20.25,348780.0
2022-01-21 10:10:00,20.24,20.27,20.03,20.06,501494.0,20.24,20.27,20.03,20.06,501494.0
2022-01-21 10:15:00,20.05,20.18,20.01,20.01,402700.0,20.05,20.18,20.01,20.01,402700.0
2022-01-21 10:20:00,20.02,20.1,19.9,20.05,740696.0,20.02,20.1,19.9,20.05,740696.0
2022-01-21 10:25:00,20.04,20.35,20.04,20.22,417327.0,20.04,20.35,20.04,20.22,417327.0
2022-01-21 10:30:00,20.22,20.44,20.17,20.4,343920.0,20.22,20.44,20.17,20.4,343920.0
2022-01-21 10:35:00,20.4,20.56,20.39,20.49,383560.0,20.4,20.56,20.39,20.49,383560.0
2022-01-21 10:40:00,20.49,20.64,20.48,20.61,535904.0,20.49,20.64,20.48,20.61,535904.0
2022-01-21 10:45:00,20.6,20.72,20.52,20.66,308624.0,20.6,20.72,20.52,20.66,308624.0
2022-01-21 10:50:00,20.66,20.73,20.64,20.69,325854.0,20.66,20.73,20.64,20.69,325854.0
2022-01-21 10:55:00,20.68,20.78,20.57,20.62,323896.0,20.68,20.78,20.57,20.62,323896.0
2022-01-21 11:00:00,20.62,20.62,20.53,20.56,171555.0,20.62,20.62,20.53,20.56,171555.0
2022-01-21 11:05:00,20.55,20.69,20.53,20.68,305016.0,20.55,20.69,20.53,20.68,305016.0
2022-01-21 11:10:00,20.67,20.75,20.62,20.67,224500.0,20.67,20.75,20.62,20.67,224500.0
2022-01-21 11:15:00,20.67,20.81,20.66,20.73,205903.0,20.67,20.81,20.66,20.73,205903.0
2022-01-21 11:20:00,20.73,20.87,20.73,20.83,255645.0,20.73,20.87,20.73,20.83,255645.0
2022-01-21 11:25:00,20.82,20.87,20.79,20.83,288167.0,20.82,20.87,20.79,20.83,288167.0
2022-01-21 11:30:00,20.82,20.85,20.71,20.82,245614.0,20.82,20.85,20.71,20.82,245614.0
2022-01-21 11:35:00,20.83,20.85,20.63,20.66,193835.0,20.83,20.85,20.63,20.66,193835.0
2022-01-21 11:40:00,20.66,20.72,20.64,20.7,134391.0,20.66,20.72,20.64,20.7,134391.0
2022-01-21 11:45:00,20.7,20.75,20.65,20.68,167152.0,20.7,20.75,20.65,20.68,167152.0
2022-01-21 11:50:00,20.68,20.76,20.61,20.63,175609.0,20.68,20.76,20.61,20.63,175609.0
2022-01-21 11:55:00,20.63,20.74,20.59,20.7,364012.0,20.63,20.74,20.59,20.7,364012.0
2022-01-21 12:00:00,20.7,20.73,20.61,20.67,146625.0,20.7,20.73,20.61,20.67,146625.0
2022-01-21 12:05:00,20.67,20.74,20.63,20.63,185820.0,20.67,20.74,20.63,20.63,185820.0
2022-01-21 12:10:00,20.63,20.63,20.5,20.51,166695.0,20.63,20.63,20.5,20.51,166695.0
2022-01-21 12:15:00,20.5,20.52,20.37,20.38,241563.0,20.5,20.52,20.37,20.38,241563.0
2022-01-21 12:20:00,20.38,20.47,20.34,20.46,169066.0,20.38,20.47,20.34,20.46,169066.0
2022-01-21 12:25:00,20.46,20.53,20.45,20.49,167711.0,20.46,20.53,20.45,20.49,167711.0
2022-01-21 12:30:00,20.49,20.52,20.43,20.46,157451.0,20.49,20.52,20.43,20.46,157451.0
2022-01-21 12:35:00,20.47,20.52,20.35,20.38,179927.0,20.47,20.52,20.35,20.38,179927.0
2022-01-21 12:40:00,20.38,20.45,20.37,20.38,205454.0,20.38,20.45,20.37,20.38,205454.0
2022-01-21 12:45:00,20.39,20.46,20.35,20.37,124630.0,20.39,20.46,20.35,20.37,124630.0
2022-01-21 12:50:00,20.37,20.46,20.36,20.41,158246.0,20.37,20.46,20.36,20.41,158246.0
2022-01-21 12:55:00,20.41,20.41,20.31,20.35,213817.0,20.41,20.41,20.31,20.35,213817.0
2022-01-21 13:00:00,20.36,20.41,20.3,20.32,107265.0,20.36,20.41,20.3,20.32,107265.0
2022-01-21 13:05:00,20.31,20.37,20.3,20.33,56840.0,20.31,20.37,20.3,20.33,56840.0
2022-01-21 13:10:00,20.33,20.43,20.33,20.39,107785.0,20.33,20.43,20.33,20.39,107785.0
2022-01-21 13:15:00,20.39,20.4,20.28,20.3,137836.0,20.39,20.4,20.28,20.3,137836.0
2022-01-21 13:20:00,20.29,20.3,20.24,20.25,121891.0,20.29,20.3,20.24,20.25,121891.0
2022-01-21 13:25:00,20.25,20.33,20.24,20.28,215143.0,20.25,20.33,20.24,20.28,215143.0
2022-01-21 13:30:00,20.27,20.35,20.25,20.3,92487.0,20.27,20.35,20.25,20.3,92487.0
2022-01-21 13:35:00,20.31,20.41,20.26,20.39,139081.0,20.31,20.41,20.26,20.39,139081.0
2022-01-21 13:40:00,20.4,20.44,20.38,20.42,115577.0,20.4,20.44,20.38,20.42,115577.0
2022-01-21 13:45:00,20.42,20.42,20.34,20.42,102690.0,20.42,20.42,20.34,20.42,102690.0
2022-01-21 13:50:00,20.41,20.46,20.38,20.41,107776.0,20.41,20.46,20.38,20.41,107776.0
2022-01-21 13:55:00,20.4,20.44,20.3,20.32,120916.0,20.4,20.44,20.3,20.32,120916.0
2022-01-21 14:00:00,20.32,20.38,20.3,20.38,99148.0,20.32,20.38,20.3,20.38,99148.0
2022-01-21 14:05:00,20.38,20.44,20.36,20.38,102343.0,20.38,20.44,20.36,20.38,102343.0
2022-01-21 14:10:00,20.38,20.4,20.33,20.37,105846.0,20.38,20.4,20.33,20.37,105846.0
2022-01-21 14:15:00,20.37,20.42,20.34,20.36,81915.0,20.37,20.42,20.34,20.36,81915.0
2022-01-21 14:20:00,20.36,20.39,20.33,20.39,113670.0,20.36,20.39,20.33,20.39,113670.0
2022-01-21 14:25:00,20.39,20.39,20.26,20.28,185758.0,20.39,20.39,20.26,20.28,185758.0
2022-01-21 14:30:00,20.27,20.29,20.23,20.27,172444.0,20.27,20.29,20.23,20.27,172444.0
2022-01-21 14:35:00,20.27,20.35,20.23,20.34,183230.0,20.27,20.35,20.23,20.34,183230.0
2022-01-21 14:40:00,20.34,20.36,20.29,20.31,103323.0,20.34,20.36,20.29,20.31,103323.0
2022-01-21 14:45:00,20.3,20.34,20.28,20.3,236393.0,20.3,20.34,20.28,20.3,236393.0
2022-01-21 14:50:00,20.3,20.31,20.23,20.25,154847.0,20.3,20.31,20.23,20.25,154847.0
2022-01-21 14:55:00,20.24,20.27,20.2,20.21,218752.0,20.24,20.27,20.2,20.21,218752.0
2022-01-21 15:00:00,20.21,20.22,20.14,20.14,170968.0,20.21,20.22,20.14,20.14,170968.0
2022-01-21 15:05:00,20.14,20.14,20.01,20.05,360241.0,20.14,20.14,20.01,20.05,360241.0
2022-01-21 15:10:00,20.05,20.09,20.02,20.06,177922.0,20.05,20.09,20.02,20.06,177922.0
2022-01-21 15:15:00,20.05,20.16,20.03,20.09,353309.0,20.05,20.16,20.03,20.09,353309.0
2022-01-21 15:20:00,20.1,20.1,20.02,20.05,234458.0,20.1,20.1,20.02,20.05,234458.0
2022-01-21 15:25:00,20.05,20.07,20.02,20.05,202209.0,20.05,20.07,20.02,20.05,202209.0
2022-01-21 15:30:00,20.04,20.2,20.04,20.15,244344.0,20.04,20.2,20.04,20.15,244344.0
2022-01-21 15:35:00,20.15,20.2,20.14,20.18,196581.0,20.15,20.2,20.14,20.18,196581.0
2022-01-21 15:40:00,20.18,20.28,20.18,20.24,314144.0,20.18,20.28,20.18,20.24,314144.0
2022-01-21 15:45:00,20.24,20.26,20.18,20.19,284307.0,20.24,20.26,20.18,20.19,284307.0
2022-01-21 15:50:00,20.2,20.2,20.07,20.08,344631.0,20.2,20.2,20.07,20.08,344631.0
2022-01-21 15:55:00,20.07,20.12,20.04,20.06,897486.0,20.07,20.12,20.04,20.06,897486.0
2022-01-24 09:30:00,19.39,19.42,19.12,19.33,1106582.0,19.39,19.42,19.12,19.33,1106582.0
2022-01-24 09:35:00,19.32,19.72,19.29,19.56,581824.0,19.32,19.72,19.29,19.56,581824.0
2022-01-24 09:40:00,19.56,19.6,19.4,19.44,637512.0,19.56,19.6,19.4,19.44,637512.0
2022-01-24 09:45:00,19.43,19.5,19.35,19.39,687886.0,19.43,19.5,19.35,19.39,687886.0
2022-01-24 09:50:00,19.39,19.45,19.19,19.3,758414.0,19.39,19.45,19.19,19.3,758414.0
2022-01-24 09:55:00,19.3,19.41,19.26,19.31,744031.0,19.3,19.41,19.26,19.31,744031.0
2022-01-24 10:00:00,19.31,19.54,19.24,19.25,513658.0,19.31,19.54,19.24,19.25,513658.0
2022-01-24 10:05:00,19.25,19.31,18.96,19.0,555351.0,19.25,19.31,18.96,19.0,555351.0
2022-01-24 10:10:00,19.0,19.07,18.95,19.04,518725.0,19.0,19.07,18.95,19.04,518725.0
2022-01-24 10:15:00,19.05,19.08,18.85,18.86,460296.0,19.05,19.08,18.85,18.86,460296.0
2022-01-24 10:20:00,18.87,19.1,18.86,19.1,296207.0,18.87,19.1,18.86,19.1,296207.0
2022-01-24 10:25:00,19.09,19.13,19.0,19.09,449291.0,19.09,19.13,19.0,19.09,449291.0
2022-01-24 10:30:00,19.09,19.24,19.08,19.11,332761.0,19.09,19.24,19.08,19.11,332761.0
2022-01-24 10:35:00,19.11,19.31,19.07,19.3,436041.0,19.11,19.31,19.07,19.3,436041.0
2022-01-24 10:40:00,19.29,19.34,19.19,19.33,364437.0,19.29,19.34,19.19,19.33,364437.0
2022-01-24 10:45:00,19.33,19.34,19.17,19.25,236646.0,19.33,19.34,19.17,19.25,236646.0
2022-01-24 10:50:00,19.25,19.36,19.2,19.36,214616.0,19.25,19.36,19.2,19.36,214616.0
2022-01-24 10:55:00,19.36,19.37,19.19,19.22,388178.0,19.36,19.37,19.19,19.22,388178.0
2022-01-24 11:00:00,19.22,19.24,19.08,19.1,198904.0,19.22,19.24,19.08,19.1,198904.0
2022-01-24 11:05:00,19.1,19.11,18.98,19.04,348002.0,19.1,19.11,18.98,19.04,348002.0
2022-01-24 11:10:00,19.04,19.06,18.93,18.97,239070.0,19.04,19.06,18.93,18.97,239070.0
2022-01-24 11:15:00,18.96,19.0,18.91,18.96,268379.0,18.96,19.0,18.91,18.96,268379.0
2022-01-24 11:20:00,18.96,19.02,18.89,18.91,543899.0,18.96,19.02,18.89,18.91,543899.0
2022-01-24 11:25:00,18.91,19.0,18.85,18.98,328067.0,18.91,19.0,18.85,18.98,328067.0
2022-01-24 11:30:00,18.98,19.0,18.87,18.89,198449.0,18.98,19.0,18.87,18.89,198449.0
2022-01-24 11:35:00,18.89,18.93,18.71,18.73,338223.0,18.89,18.93,18.71,18.73,338223.0
2022-01-24 11:40:00,18.74,18.76,18.67,18.73,204725.0,18.74,18.76,18.67,18.73,204725.0
2022-01-24 11:45:00,18.73,18.78,18.63,18.64,219398.0,18.73,18.78,18.63,18.64,219398.0
2022-01-24 11:50:00,18.63,18.81,18.63,18.79,351765.0,18.63,18.81,18.63,18.79,351765.0
2022-01-24 11:55:00,18.8,18.85,18.69,18.75,269399.0,18.8,18.85,18.69,18.75,269399.0
2022-01-24 12:00:00,18.75,18.76,18.57,18.59,157413.0,18.75,18.76,18.57,18.59,157413.0
2022-01-24 12:05:00,18.59,18.62,18.54,18.59,271820.0,18.59,18.62,18.54,18.59,271820.0
2022-01-24 12:10:00,18.59,18.62,18.5,18.52,247483.0,18.59,18.62,18.5,18.52,247483.0
2022-01-24 12:15:00,18.52,18.52,18.41,18.48,356984.0,18.52,18.52,18.41,18.48,356984.0
2022-01-24 12:20:00,18.48,18.51,18.32,18.35,420734.0,18.48,18.51,18.32,18.35,420734.0
2022-01-24 12:25:00,18.36,18.45,18.31,18.42,286194.0,18.36,18.45,18.31,18.42,286194.0
2022-01-24 12:30:00,18.41,18.45,18.35,18.43,249786.0,18.41,18.45,18.35,18.43,249786.0
2022-01-24 12:35:00,18.42,18.45,18.34,18.44,247582.0,18.42,18.45,18.34,18.44,247582.0
2022-01-24 12:40:00,18.43,18.58,18.4,18.51,424529.0,18.43,18.58,18.4,18.51,424529.0
2022-01-24 12:45:00,18.51,18.63,18.46,18.62,288277.0,18.51,18.63,18.46,18.62,288277.0
2022-01-24 12:50:00,18.62,18.66,18.55,18.64,209527.0,18.62,18.66,18.55,18.64,209527.0
2022-01-24 12:55:00,18.63,18.74,18.61,18.71,181541.0,18.63,18.74,18.61,18.71,181541.0
2022-01-24 13:00:00,18.7,18.81,18.7,18.81,186365.0,18.7,18.81,18.7,18.81,186365.0
2022-01-24 13:05:00,18.8,18.92,18.77,18.87,286739.0,18.8,18.92,18.77,18.87,286739.0
2022-01-24 13:10:00,18.87,19.0,18.86,18.99,275524.0,18.87,19.0,18.86,18.99,275524.0
2022-01-24 13:15:00,19.0,19.13,18.99,19.06,384616.0,19.0,19.13,18.99,19.06,384616.0
2022-01-24 13:20:00,19.06,19.11,18.91,18.92,356510.0,19.06,19.11,18.91,18.92,356510.0
2022-01-24 13:25:00,18.93,18.99,18.84,18.85,319171.0,18.93,18.99,18.84,18.85,319171.0
2022-01-24 13:30:00,18.85,19.09,18.84,19.08,377244.0,18.85,19.09,18.84,19.08,377244.0
2022-01-24 13:35:00,19.07,19.11,18.93,19.1,286006.0,19.07,19.11,18.93,19.1,286006.0
2022-01-24 13:40:00,19.09,19.1,18.99,19.03,174794.0,19.09,19.1,18.99,19.03,174794.0
2022-01-24 13:45:00,19.03,19.17,19.03,19.17,169627.0,19.03,19.17,19.03,19.17,169627.0
2022-01-24 13:50:00,19.17,19.24,19.11,19.21,245581.0,19.17,19.24,19.11,19.21,245581.0
2022-01-24 13:55:00,19.22,19.36,19.21,19.36,275536.0,19.22,19.36,19.21,19.36,275536.0
2022-01-24 14:00:00,19.37,19.47,19.35,19.37,338431.0,19.37,19.47,19.35,19.37,338431.0
2022-01-24 14:05:00,19.37,19.55,19.36,19.52,339885.0,19.37,19.55,19.36,19.52,339885.0
2022-01-24 14:10:00,19.53,19.59,19.36,19.41,323146.0,19.53,19.59,19.36,19.41,323146.0
2022-01-24 14:15:00,19.42,19.46,19.33,19.4,316216.0,19.42,19.46,19.33,19.4,316216.0
2022-01-24 14:20:00,19.42,19.49,19.33,19.37,294910.0,19.42,19.49,19.33,19.37,294910.0
2022-01-24 14:25:00,19.36,19.45,19.35,19.37,283807.0,19.36,19.45,19.35,19.37,283807.0
2022-01-24 14:30:00,19.37,19.47,19.3,19.31,234680.0,19.37,19.47,19.3,19.31,234680.0
2022-01-24 14:35:00,19.32,19.36,19.24,19.29,248224.0,19.32,19.36,19.24,19.29,248224.0
2022-01-24 14:40:00,19.28,19.34,19.25,19.29,139256.0,19.28,19.34,19.25,19.29,139256.0
2022-01-24 14:45:00,19.29,19.37,19.21,19.34,214090.0,19.29,19.37,19.21,19.34,214090.0
2022-01-24 14:50:00,19.34,19.4,19.3,19.37,120473.0,19.34,19.4,19.3,19.37,120473.0
2022-01-24 14:55:00,19.36,19.47,19.31,19.46,261627.0,19.36,19.47,19.31,19.46,261627.0
2022-01-24 15:00:00,19.46,19.55,19.44,19.48,250007.0,19.46,19.55,19.44,19.48,250007.0
2022-01-24 15:05:00,19.47,19.51,19.42,19.5,148007.0,19.47,19.51,19.42,19.5,148007.0
2022-01-24 15:10:00,19.5,19.62,19.49,19.6,200006.0,19.5,19.62,19.49,19.6,200006.0
2022-01-24 15:15:00,19.61,19.68,19.51,19.54,274300.0,19.61,19.68,19.51,19.54,274300.0
2022-01-24 15:20:00,19.55,19.68,19.55,19.63,220118.0,19.55,19.68,19.55,19.63,220118.0
2022-01-24 15:25:00,19.64,19.72,19.57,19.62,234227.0,19.64,19.72,19.57,19.62,234227.0
2022-01-24 15:30:00,19.61,19.82,19.55,19.82,445542.0,19.61,19.82,19.55,19.82,445542.0
2022-01-24 15:35:00,19.82,19.87,19.77,19.84,327952.0,19.82,19.87,19.77,19.84,327952.0
2022-01-24 15:40:00,19.85,19.86,19.7,19.72,464957.0,19.85,19.86,19.7,19.72,464957.0
2022-01-24 15:45:00,19.73,19.9,19.72,19.89,500378.0,19.73,19.9,19.72,19.89,500378.0
2022-01-24 15:50:00,19.89,20.03,19.88,19.94,641781.0,19.89,20.03,19.88,19.94,641781.0
2022-01-24 15:55:00,19.94,19.99,19.86,19.97,895695.0,19.94,19.99,19.86,19.97,895695.0
2022-01-25 09:30:00,19.46,19.78,19.37,19.71,596949.0,19.46,19.78,19.37,19.71,596949.0
2022-01-25 09:35:00,19.72,19.99,19.68,19.91,553749.0,19.72,19.99,19.68,19.91,553749.0
2022-01-25 09:40:00,19.91,20.05,19.81,19.87,579347.0,19.91,20.05,19.81,19.87,579347.0
2022-01-25 09:45:00,19.87,19.87,19.67,19.71,294824.0,19.87,19.87,19.67,19.71,294824.0
2022-01-25 09:50:00,19.7,19.85,19.51,19.52,304957.0,19.7,19.85,19.51,19.52,304957.0
2022-01-25 09:55:00,19.52,19.63,19.44,19.47,287045.0,19.52,19.63,19.44,19.47,287045.0
2022-01-25 10:00:00,19.47,19.54,19.34,19.42,431538.0,19.47,19.54,19.34,19.42,431538.0
2022-01-25 10:05:00,19.43,19.57,19.38,19.54,376642.0,19.43,19.57,19.38,19.54,376642.0
2022-01-25 10:10:00,19.53,19.65,19.39,19.64,254579.0,19.53,19.65,19.39,19.64,254579.0
2022-01-25 10:15:00,19.64,19.79,19.61,19.74,220304.0,19.64,19.79,19.61,19.74,220304.0
2022-01-25 10:20:00,19.74,19.76,19.64,19.64,261747.0,19.74,19.76,19.64,19.64,261747.0
2022-01-25 10:25:00,19.64,19.92,19.64,19.92,305391.0,19.64,19.92,19.64,19.92,305391.0
2022-01-25 10:30:00,19.91,20.01,19.87,19.98,220263.0,19.91,20.01,19.87,19.98,220263.0
2022-01-25 10:35:00,20.0,20.16,19.99,20.15,399216.0,20.0,20.16,19.99,20.15,399216.0
2022-01-25 10:40:00,20.14,20.19,20.03,20.17,318656.0,20.14,20.19,20.03,20.17,318656.0
2022-01-25 10:45:00,20.19,20.24,20.14,20.23,300653.0,20.19,20.24,20.14,20.23,300653.0
2022-01-25 10:50:00,20.23,20.29,20.15,20.18,319247.0,20.23,20.29,20.15,20.18,319247.0
2022-01-25 10:55:00,20.17,20.2,20.03,20.04,260535.0,20.17,20.2,20.03,20.04,260535.0
2022-01-25 11:00:00,20.03,20.16,19.95,20.15,357527.0,20.03,20.16,19.95,20.15,357527.0
2022-01-25 11:05:00,20.16,20.25,20.07,20.14,354546.0,20.16,20.25,20.07,20.14,354546.0
2022-01-25 11:10:00,20.15,20.21,20.06,20.11,215740.0,20.15,20.21,20.06,20.11,215740.0
2022-01-25 11:15:00,20.1,20.3,20.08,20.3,199072.0,20.1,20.3,20.08,20.3,199072.0
2022-01-25 11:20:00,20.29,20.34,20.27,20.31,319549.0,20.29,20.34,20.27,20.31,319549.0
2022-01-25 11:25:00,20.3,20.34,20.23,20.25,230481.0,20.3,20.34,20.23,20.25,230481.0
2022-01-25 11:30:00,20.25,20.26,20.15,20.18,281731.0,20.25,20.26,20.15,20.18,281731.0
2022-01-25 11:35:00,20.17,20.18,20.08,20.12,241490.0,20.17,20.18,20.08,20.12,241490.0
2022-01-25 11:40:00,20.11,20.26,20.08,20.25,161279.0,20.11,20.26,20.08,20.25,161279.0
2022-01-25 11:45:00,20.24,20.35,20.24,20.31,219899.0,20.24,20.35,20.24,20.31,219899.0
2022-01-25 11:50:00,20.3,20.4,20.28,20.4,168634.0,20.3,20.4,20.28,20.4,168634.0
2022-01-25 11:55:00,20.39,20.42,20.2,20.21,361767.0,20.39,20.42,20.2,20.21,361767.0
2022-01-25 12:00:00,20.21,20.26,20.16,20.21,130650.0,20.21,20.26,20.16,20.21,130650.0
2022-01-25 12:05:00,20.21,20.28,20.16,20.18,186345.0,20.21,20.28,20.16,20.18,186345.0
2022-01-25 12:10:00,20.18,20.18,20.05,20.14,174677.0,20.18,20.18,20.05,20.14,174677.0
2022-01-25 12:15:00,20.14,20.18,20.07,20.18,488118.0,20.14,20.18,20.07,20.18,488118.0
2022-01-25 12:20:00,20.18,20.33,20.13,20.32,300034.0,20.18,20.33,20.13,20.32,300034.0
2022-01-25 12:25:00,20.33,20.39,20.29,20.32,290064.0,20.33,20.39,20.29,20.32,290064.0
2022-01-25 12:30:00,20.32,20.32,20.17,20.2,157950.0,20.32,20.32,20.17,20.2,157950.0
2022-01-25 12:35:00,20.21,20.24,20.18,20.21,189229.0,20.21,20.24,20.18,20.21,189229.0
2022-01-25 12:40:00,20.2,20.27,20.16,20.27,150934.0,20.2,20.27,20.16,20.27,150934.0
2022-01-25 12:45:00,20.26,20.28,20.15,20.18,123176.0,20.26,20.28,20.15,20.18,123176.0
2022-01-25 12:50:00,20.19,20.21,20.13,20.13,116634.0,20.19,20.21,20.13,20.13,116634.0
2022-01-25 12:55:00,20.13,20.16,20.06,20.15,112099.0,20.13,20.16,20.06,20.15,112099.0
2022-01-25 13:00:00,20.16,20.17,20.02,20.07,174431.0,20.16,20.17,20.02,20.07,174431.0
2022-01-25 13:05:00,20.07,20.08,19.99,20.03,210928.0,20.07,20.08,19.99,20.03,210928.0
2022-01-25 13:10:00,20.04,20.1,20.0,20.08,130800.0,20.04,20.1,20.0,20.08,130800.0
2022-01-25 13:15:00,20.08,20.15,20.05,20.12,108333.0,20.08,20.15,20.05,20.12,108333.0
2022-01-25 13:20:00,20.12,20.13,20.05,20.1,115211.0,20.12,20.13,20.05,20.1,115211.0
2022-01-25 13:25:00,20.09,20.29,20.07,20.27,212044.0,20.09,20.29,20.07,20.27,212044.0
2022-01-25 13:30:00,20.27,20.29,20.21,20.28,152565.0,20.27,20.29,20.21,20.28,152565.0
2022-01-25 13:35:00,20.3,20.36,20.22,20.36,151832.0,20.3,20.36,20.22,20.36,151832.0
2022-01-25 13:40:00,20.36,20.37,20.3,20.35,143579.0,20.36,20.37,20.3,20.35,143579.0
2022-01-25 13:45:00,20.36,20.46,20.3,20.45,196865.0,20.36,20.46,20.3,20.45,196865.0
2022-01-25 13:50:00,20.46,20.52,20.45,20.52,216887.0,20.46,20.52,20.45,20.52,216887.0
2022-01-25 13:55:00,20.52,20.52,20.45,20.5,183706.0,20.52,20.52,20.45,20.5,183706.0
2022-01-25 14:00:00,20.5,20.5,20.43,20.46,127666.0,20.5,20.5,20.43,20.46,127666.0
2022-01-25 14:05:00,20.45,20.5,20.42,20.45,215474.0,20.45,20.5,20.42,20.45,215474.0
2022-01-25 14:10:00,20.44,20.53,20.43,20.53,146601.0,20.44,20.53,20.43,20.53,146601.0
2022-01-25 14:15:00,20.53,20.56,20.5,20.55,170700.0,20.53,20.56,20.5,20.55,170700.0
2022-01-25 14:20:00,20.55,20.66,20.52,20.64,200308.0,20.55,20.66,20.52,20.64,200308.0
2022-01-25 14:25:00,20.64,20.69,20.6,20.66,218246.0,20.64,20.69,20.6,20.66,218246.0
2022-01-25 14:30:00,20.66,20.7,20.57,20.59,190560.0,20.66,20.7,20.57,20.59,190560.0
2022-01-25 14:35:00,20.59,20.65,20.57,20.64,125479.0,20.59,20.65,20.57,20.64,125479.0
2022-01-25 14:40:00,20.65,20.72,20.64,20.69,167240.0,20.65,20.72,20.64,20.69,167240.0
2022-01-25 14:45:00,20.69,20.73,20.67,20.69,134863.0,20.69,20.73,20.67,20.69,134863.0
2022-01-25 14:50:00,20.7,20.78,20.66,20.76,180475.0,20.7,20.78,20.66,20.76,180475.0
2022-01-25 14:55:00,20.75,20.81,20.74,20.79,136016.0,20.75,20.81,20.74,20.79,136016.0
2022-01-25 15:00:00,20.78,20.82,20.74,20.75,167129.0,20.78,20.82,20.74,20.75,167129.0
2022-01-25 15:05:00,20.75,20.76,20.63,20.69,217601.0,20.75,20.76,20.63,20.69,217601.0
2022-01-25 15:10:00,20.69,20.73,20.65,20.71,107791.0,20.69,20.73,20.65,20.71,107791.0
2022-01-25 15:15:00,20.71,20.9,20.71,20.9,217534.0,20.71,20.9,20.71,20.9,217534.0
2022-01-25 15:20:00,20.89,20.9,20.79,20.8,182998.0,20.89,20.9,20.79,20.8,182998.0
2022-01-25 15:25:00,20.79,20.79,20.62,20.67,266640.0,20.79,20.79,20.62,20.67,266640.0
2022-01-25 15:30:00,20.67,20.74,20.63,20.72,210712.0,20.67,20.74,20.63,20.72,210712.0
2022-01-25 15:35:00,20.73,20.8,20.66,20.77,261247.0,20.73,20.8,20.66,20.77,261247.0
2022-01-25 15:40:00,20.77,20.84,20.75,20.76,274979.0,20.77,20.84,20.75,20.76,274979.0
2022-01-25 15:45:00,20.77,20.83,20.73,20.76,284377.0,20.77,20.83,20.73,20.76,284377.0
2022-01-25 15:50:00,20.75,20.76,20.64,20.65,478189.0,20.75,20.76,20.64,20.65,478189.0
2022-01-25 15:55:00,20.66,20.73,20.64,20.65,780190.0,20.66,20.73,20.64,20.65,780190.0
2022-01-26 09:30:00,21.09,21.16,20.79,20.84,585359.0,21.09,21.16,20.79,20.84,585359.0
2022-01-26 09:35:00,20.84,21.0,20.77,20.94,438191.0,20.84,21.0,20.77,20.94,438191.0
2022-01-26 09:40:00,20.96,21.15,20.95,21.1,346121.0,20.96,21.15,20.95,21.1,346121.0
2022-01-26 09:45:00,21.1,21.28,21.1,21.23,407736.0,21.1,21.28,21.1,21.23,407736.0
2022-01-26 09:50:00,21.23,21.37,21.16,21.36,274158.0,21.23,21.37,21.16,21.36,274158.0
2022-01-26 09:55:00,21.36,21.36,21.22,21.28,314680.0,21.36,21.36,21.22,21.28,314680.0
2022-01-26 10:00:00,21.28,21.38,21.2,21.3,263724.0,21.28,21.38,21.2,21.3,263724.0
2022-01-26 10:05:00,21.3,21.35,21.24,21.28,104499.0,21.3,21.35,21.24,21.28,104499.0
2022-01-26 10:10:00,21.28,21.35,21.23,21.33,139098.0,21.28,21.35,21.23,21.33,139098.0
2022-01-26 10:15:00,21.33,21.43,21.2,21.43,343902.0,21.33,21.43,21.2,21.43,343902.0
2022-01-26 10:20:00,21.43,21.46,21.34,21.34,164724.0,21.43,21.46,21.34,21.34,164724.0
2022-01-26 10:25:00,21.33,21.41,21.2,21.25,211685.0,21.33,21.41,21.2,21.25,211685.0
2022-01-26 10:30:00,21.25,21.3,21.16,21.25,221782.0,21.25,21.3,21.16,21.25,221782.0
2022-01-26 10:35:00,21.24,21.33,21.19,21.24,179078.0,21.24,21.33,21.19,21.24,179078.0
2022-01-26 10:40:00,21.23,21.28,21.12,21.14,145755.0,21.23,21.28,21.12,21.14,145755.0
2022-01-26 10:45:00,21.15,21.16,21.04,21.12,162288.0,21.15,21.16,21.04,21.12,162288.0
2022-01-26 10:50:00,21.13,21.17,21.09,21.15,256480.0,21.13,21.17,21.09,21.15,256480.0
2022-01-26 10:55:00,21.14,21.35,21.12,21.27,191745.0,21.14,21.35,21.12,21.27,191745.0
2022-01-26 11:00:00,21.26,21.29,21.21,21.25,266673.0,21.26,21.29,21.21,21.25,266673.0
2022-01-26 11:05:00,21.24,21.41,21.24,21.39,270999.0,21.24,21.41,21.24,21.39,270999.0
2022-01-26 11:10:00,21.39,21.53,21.39,21.52,259755.0,21.39,21.53,21.39,21.52,259755.0
2022-01-26 11:15:00,21.53,21.58,21.51,21.55,170583.0,21.53,21.58,21.51,21.55,170583.0
2022-01-26 11:20:00,21.54,21.63,21.53,21.58,237956.0,21.54,21.63,21.53,21.58,237956.0
2022-01-26 11:25:00,21.59,21.62,21.53,21.55,133502.0,21.59,21.62,21.53,21.55,133502.0
2022-01-26 11:30:00,21.54,21.55,21.44,21.49,149525.0,21.54,21.55,21.44,21.49,149525.0
2022-01-26 11:35:00,21.49,21.51,21.42,21.49,121464.0,21.49,21.51,21.42,21.49,121464.0
2022-01-26 11:40:00,21.5,21.57,21.47,21.5,163627.0,21.5,21.57,21.47,21.5,163627.0
2022-01-26 11:45:00,21.51,21.52,21.43,21.45,167721.0,21.51,21.52,21.43,21.45,167721.0
2022-01-26 11:50:00,21.45,21.53,21.4,21.53,119630.0,21.45,21.53,21.4,21.53,119630.0
2022-01-26 11:55:00,21.53,21.56,21.49,21.54,91929.0,21.53,21.56,21.49,21.54,91929.0
2022-01-26 12:00:00,21.54,21.57,21.46,21.47,76107.0,21.54,21.57,21.46,21.47,76107.0
2022-01-26 12:05:00,21.48,21.56,21.47,21.53,82877.0,21.48,21.56,21.47,21.53,82877.0
2022-01-26 12:10:00,21.52,21.65,21.49,21.63,278430.0,21.52,21.65,21.49,21.63,278430.0
2022-01-26 12:15:00,21.63,21.65,21.56,21.61,231518.0,21.63,21.65,21.56,21.61,231518.0
2022-01-26 12:20:00,21.61,21.63,21.57,21.62,85045.0,21.61,21.63,21.57,21.62,85045.0
2022-01-26 12:25:00,21.62,21.63,21.57,21.57,89320.0,21.62,21.63,21.57,21.57,89320.0
2022-01-26 12:30:00,21.57,21.59,21.48,21.51,186186.0,21.57,21.59,21.48,21.51,186186.0
2022-01-26 12:35:00,21.51,21.56,21.5,21.54,93738.0,21.51,21.56,21.5,21.54,93738.0
2022-01-26 12:40:00,21.54,21.62,21.54,21.59,79485.0,21.54,21.62,21.54,21.59,79485.0
2022-01-26 12:45:00,21.59,21.59,21.53,21.55,36616.0,21.59,21.59,21.53,21.55,36616.0
2022-01-26 12:50:00,21.56,21.6,21.52,21.59,50213.0,21.56,21.6,21.52,21.59,50213.0
2022-01-26 12:55:00,21.59,21.64,21.58,21.63,55338.0,21.59,21.64,21.58,21.63,55338.0
2022-01-26 13:00:00,21.63,21.64,21.49,21.55,143125.0,21.63,21.64,21.49,21.55,143125.0
2022-01-26 13:05:00,21.55,21.6,21.52,21.58,51477.0,21.55,21.6,21.52,21.58,51477.0
2022-01-26 13:10:00,21.58,21.64,21.55,21.59,55794.0,21.58,21.64,21.55,21.59,55794.0
2022-01-26 13:15:00,21.59,21.63,21.57,21.59,257184.0,21.59,21.63,21.57,21.59,257184.0
2022-01-26 13:20:00,21.59,21.59,21.5,21.54,61461.0,21.59,21.59,21.5,21.54,61461.0
2022-01-26 13:25:00,21.54,21.62,21.53,21.6,54705.0,21.54,21.62,21.53,21.6,54705.0
2022-01-26 13:30:00,21.6,21.61,21.53,21.55,48847.0,21.6,21.61,21.53,21.55,48847.0
2022-01-26 13:35:00,21.55,21.58,21.5,21.51,70628.0,21.55,21.58,21.5,21.51,70628.0
2022-01-26 13:40:00,21.5,21.59,21.49,21.57,52438.0,21.5,21.59,21.49,21.57,52438.0
2022-01-26 13:45:00,21.58,21.59,21.54,21.57,49100.0,21.58,21.59,21.54,21.57,49100.0
2022-01-26 13:50:00,21.57,21.57,21.53,21.57,77465.0,21.57,21.57,21.53,21.57,77465.0
2022-01-26 13:55:00,21.57,21.59,21.55,21.55,35239.0,21.57,21.59,21.55,21.55,35239.0
2022-01-26 14:00:00,21.56,21.83,21.56,21.62,435280.0,21.56,21.83,21.56,21.62,435280.0
2022-01-26 14:05:00,21.62,21.77,21.62,21.7,148437.0,21.62,21.77,21.62,21.7,148437.0
2022-01-26 14:10:00,21.71,21.73,21.32,21.37,269285.0,21.71,21.73,21.32,21.37,269285.0
2022-01-26 14:15:00,21.37,21.48,21.34,21.44,230475.0,21.37,21.48,21.34,21.44,230475.0
2022-01-26 14:20:00,21.45,21.51,21.4,21.5,124288.0,21.45,21.51,21.4,21.5,124288.0
2022-01-26 14:25:00,21.5,21.68,21.49,21.66,215044.0,21.5,21.68,21.49,21.66,215044.0
2022-01-26 14:30:00,21.66,21.68,21.33,21.37,366045.0,21.66,21.68,21.33,21.37,366045.0
2022-01-26 14:35:00,21.37,21.68,21.34,21.61,385191.0,21.37,21.68,21.34,21.61,385191.0
2022-01-26 14:40:00,21.62,21.64,21.35,21.35,242087.0,21.62,21.64,21.35,21.35,242087.0
2022-01-26 14:45:00,21.34,21.36,21.13,21.17,450099.0,21.34,21.36,21.13,21.17,450099.0
2022-01-26 14:50:00,21.16,21.33,21.15,21.29,450515.0,21.16,21.33,21.15,21.29,450515.0
2022-01-26 14:55:00,21.29,21.3,21.13,21.19,304510.0,21.29,21.3,21.13,21.19,304510.0
2022-01-26 15:00:00,21.18,21.18,20.85,20.93,412448.0,21.18,21.18,20.85,20.93,412448.0
2022-01-26 15:05:00,20.93,20.95,20.82,20.83,497281.0,20.93,20.95,20.82,20.83,497281.0
2022-01-26 15:10:00,20.83,21.07,20.82,20.91,413793.0,20.83,21.07,20.82,20.91,413793.0
2022-01-26 15:15:00,20.92,20.98,20.85,20.86,246500.0,20.92,20.98,20.85,20.86,246500.0
2022-01-26 15:20:00,20.86,20.88,20.69,20.74,372101.0,20.86,20.88,20.69,20.74,372101.0
2022-01-26 15:25:00,20.76,21.01,20.69,21.0,262564.0,20.76,21.01,20.69,21.0,262564.0
2022-01-26 15:30:00,21.0,21.12,20.95,20.97,312306.0,21.0,21.12,20.95,20.97,312306.0
2022-01-26 15:35:00,20.97,21.02,20.89,20.95,253663.0,20.97,21.02,20.89,20.95,253663.0
2022-01-26 15:40:00,20.95,21.1,20.91,20.94,366830.0,20.95,21.1,20.91,20.94,366830.0
2022-01-26 15:45:00,20.94,21.05,20.84,20.9,360053.0,20.94,21.05,20.84,20.9,360053.0
2022-01-26 15:50:00,20.89,20.95,20.8,20.94,381261.0,20.89,20.95,20.8,20.94,381261.0
2022-01-26 15:55:00,20.94,20.99,20.84,20.93,895011.0,20.94,20.99,20.84,20.93,895011.0
2022-01-27 09:30:00,21.13,21.41,21.01,21.4,895234.0,21.13,21.41,21.01,21.4,895234.0
2022-01-27 09:35:00,21.39,21.43,21.13,21.2,431241.0,21.39,21.43,21.13,21.2,431241.0
2022-01-27 09:40:00,21.2,21.4,21.16,21.33,320864.0,21.2,21.4,21.16,21.33,320864.0
2022-01-27 09:45:00,21.35,21.42,21.25,21.29,214931.0,21.35,21.42,21.25,21.29,214931.0
2022-01-27 09:50:00,21.3,21.35,21.11,21.22,269683.0,21.3,21.35,21.11,21.22,269683.0
2022-01-27 09:55:00,21.22,21.23,20.96,21.08,299316.0,21.22,21.23,20.96,21.08,299316.0
2022-01-27 10:00:00,21.09,21.15,20.9,21.09,276150.0,21.09,21.15,20.9,21.09,276150.0
2022-01-27 10:05:00,21.09,21.2,21.03,21.14,178679.0,21.09,21.2,21.03,21.14,178679.0
2022-01-27 10:10:00,21.14,21.21,21.08,21.14,209624.0,21.14,21.21,21.08,21.14,209624.0
2022-01-27 10:15:00,21.15,21.15,20.95,20.98,154113.0,21.15,21.15,20.95,20.98,154113.0
2022-01-27 10:20:00,20.99,21.01,20.82,20.88,305824.0,20.99,21.01,20.82,20.88,305824.0
2022-01-27 10:25:00,20.89,20.91,20.72,20.72,256194.0,20.89,20.91,20.72,20.72,256194.0
2022-01-27 10:30:00,20.73,20.75,20.61,20.73,224015.0,20.73,20.75,20.61,20.73,224015.0
2022-01-27 10:35:00,20.72,20.77,20.65,20.68,172410.0,20.72,20.77,20.65,20.68,172410.0
2022-01-27 10:40:00,20.69,20.75,20.6,20.7,203430.0,20.69,20.75,20.6,20.7,203430.0
2022-01-27 10:45:00,20.7,20.79,20.67,20.73,178622.0,20.7,20.79,20.67,20.73,178622.0
2022-01-27 10:50:00,20.72,20.81,20.69,20.71,126084.0,20.72,20.81,20.69,20.71,126084.0
2022-01-27 10:55:00,20.71,20.82,20.7,20.78,181857.0,20.71,20.82,20.7,20.78,181857.0
2022-01-27 11:00:00,20.79,20.95,20.78,20.91,199896.0,20.79,20.95,20.78,20.91,199896.0
2022-01-27 11:05:00,20.91,20.94,20.8,20.81,217639.0,20.91,20.94,20.8,20.81,217639.0
2022-01-27 11:10:00,20.82,21.0,20.81,20.98,240087.0,20.82,21.0,20.81,20.98,240087.0
2022-01-27 11:15:00,20.98,20.98,20.82,20.93,173472.0,20.98,20.98,20.82,20.93,173472.0
2022-01-27 11:20:00,20.93,21.02,20.9,20.92,230998.0,20.93,21.02,20.9,20.92,230998.0
2022-01-27 11:25:00,20.93,20.95,20.85,20.87,316048.0,20.93,20.95,20.85,20.87,316048.0
2022-01-27 11:30:00,20.86,21.04,20.81,21.02,271879.0,20.86,21.04,20.81,21.02,271879.0
2022-01-27 11:35:00,21.02,21.04,20.82,20.84,158929.0,21.02,21.04,20.82,20.84,158929.0
2022-01-27 11:40:00,20.84,20.94,20.71,20.73,322213.0,20.84,20.94,20.71,20.73,322213.0
2022-01-27 11:45:00,20.73,20.77,20.68,20.68,197941.0,20.73,20.77,20.68,20.68,197941.0
2022-01-27 11:50:00,20.68,20.72,20.63,20.69,136774.0,20.68,20.72,20.63,20.69,136774.0
2022-01-27 11:55:00,20.71,20.72,20.64,20.64,116621.0,20.71,20.72,20.64,20.64,116621.0
2022-01-27 12:00:00,20.65,20.67,20.5,20.57,459285.0,20.65,20.67,20.5,20.57,459285.0
2022-01-27 12:05:00,20.57,20.58,20.46,20.48,204960.0,20.57,20.58,20.46,20.48,204960.0
2022-01-27 12:10:00,20.48,20.5,20.42,20.46,234061.0,20.48,20.5,20.42,20.46,234061.0
2022-01-27 12:15:00,20.46,20.46,20.31,20.34,248430.0,20.46,20.46,20.31,20.34,248430.0
2022-01-27 12:20:00,20.34,20.37,20.3,20.31,154789.0,20.34,20.37,20.3,20.31,154789.0
2022-01-27 12:25:00,20.32,20.39,20.29,20.32,183015.0,20.32,20.39,20.29,20.32,183015.0
2022-01-27 12:30:00,20.32,20.36,20.29,20.31,114707.0,20.32,20.36,20.29,20.31,114707.0
2022-01-27 12:35:00,20.31,20.34,20.23,20.28,183196.0,20.31,20.34,20.23,20.28,183196.0
2022-01-27 12:40:00,20.27,20.32,20.24,20.27,116546.0,20.27,20.32,20.24,20.27,116546.0
2022-01-27 12:45:00,20.26,20.27,20.2,20.23,120471.0,20.26,20.27,20.2,20.23,120471.0
2022-01-27 12:50:00,20.23,20.27,20.17,20.17,150219.0,20.23,20.27,20.17,20.17,150219.0
2022-01-27 12:55:00,20.18,20.23,20.11,20.11,244800.0,20.18,20.23,20.11,20.11,244800.0
2022-01-27 13:00:00,20.11,20.21,19.95,19.96,791874.0,20.11,20.21,19.95,19.96,791874.0
2022-01-27 13:05:00,19.97,20.1,19.92,20.05,218164.0,19.97,20.1,19.92,20.05,218164.0
2022-01-27 13:10:00,20.06,20.12,20.01,20.08,231744.0,20.06,20.12,20.01,20.08,231744.0
2022-01-27 13:15:00,20.08,20.16,20.05,20.07,322004.0,20.08,20.16,20.05,20.07,322004.0
2022-01-27 13:20:00,20.08,20.09,20.03,20.04,251092.0,20.08,20.09,20.03,20.04,251092.0
2022-01-27 13:25:00,20.04,20.11,19.98,19.99,333724.0,20.04,20.11,19.98,19.99,333724.0
2022-01-27 13:30:00,19.98,20.11,19.96,20.07,235254.0,19.98,20.11,19.96,20.07,235254.0
2022-01-27 13:35:00,20.07,20.15,19.94,19.95,182196.0,20.07,20.15,19.94,19.95,182196.0
2022-01-27 13:40:00,19.95,20.07,19.93,20.02,216964.0,19.95,20.07,19.93,20.02,216964.0
2022-01-27 13:45:00,20.03,20.13,19.97,20.1,167275.0,20.03,20.13,19.97,20.1,167275.0
2022-01-27 13:50:00,20.08,20.1,19.99,20.01,192161.0,20.08,20.1,19.99,20.01,192161.0
2022-01-27 13:55:00,20.01,20.18,19.99,20.12,322630.0,20.01,20.18,19.99,20.12,322630.0
2022-01-27 14:00:00,20.11,20.24,20.1,20.14,305949.0,20.11,20.24,20.1,20.14,305949.0
2022-01-27 14:05:00,20.14,20.24,20.1,20.16,188558.0,20.14,20.24,20.1,20.16,188558.0
2022-01-27 14:10:00,20.15,20.21,20.09,20.12,143057.0,20.15,20.21,20.09,20.12,143057.0
2022-01-27 14:15:00,20.12,20.14,20.05,20.07,192060.0,20.12,20.14,20.05,20.07,192060.0
2022-01-27 14:20:00,20.07,20.09,19.99,20.0,205526.0,20.07,20.09,19.99,20.0,205526.0
2022-01-27 14:25:00,20.01,20.01,19.95,19.96,199315.0,20.01,20.01,19.95,19.96,199315.0
2022-01-27 14:30:00,19.96,19.99,19.86,19.89,343667.0,19.96,19.99,19.86,19.89,343667.0
2022-01-27 14:35:00,19.89,20.01,19.89,19.97,247050.0,19.89,20.01,19.89,19.97,247050.0
2022-01-27 14:40:00,19.96,20.08,19.96,20.01,133702.0,19.96,20.08,19.96,20.01,133702.0
2022-01-27 14:45:00,20.01,20.08,19.97,19.98,260156.0,20.01,20.08,19.97,19.98,260156.0
2022-01-27 14:50:00,19.98,20.01,19.87,19.88,319962.0,19.98,20.01,19.87,19.88,319962.0
2022-01-27 14:55:00,19.88,19.92,19.82,19.85,178068.0,19.88,19.92,19.82,19.85,178068.0
2022-01-27 15:00:00,19.84,19.96,19.83,19.92,126654.0,19.84,19.96,19.83,19.92,126654.0
2022-01-27 15:05:00,19.92,19.97,19.83,19.83,150035.0,19.92,19.97,19.83,19.83,150035.0
2022-01-27 15:10:00,19.84,19.85,19.71,19.73,197675.0,19.84,19.85,19.71,19.73,197675.0
2022-01-27 15:15:00,19.73,19.76,19.69,19.75,203468.0,19.73,19.76,19.69,19.75,203468.0
2022-01-27 15:20:00,19.75,19.81,19.67,19.74,225538.0,19.75,19.81,19.67,19.74,225538.0
2022-01-27 15:25:00,19.74,19.81,19.71,19.81,205512.0,19.74,19.81,19.71,19.81,205512.0
2022-01-27 15:30:00,19.8,19.86,19.78,19.81,320559.0,19.8,19.86,19.78,19.81,320559.0
2022-01-27 15:35:00,19.82,19.84,19.75,19.78,276582.0,19.82,19.84,19.75,19.78,276582.0
2022-01-27 15:40:00,19.77,19.92,19.76,19.89,293932.0,19.77,19.92,19.76,19.89,293932.0
2022-01-27 15:45:00,19.9,19.99,19.85,19.95,432630.0,19.9,19.99,19.85,19.95,432630.0
2022-01-27 15:50:00,19.94,19.95,19.88,19.89,487171.0,19.94,19.95,19.88,19.89,487171.0
2022-01-27 15:55:00,19.89,19.91,19.82,19.86,747228.0,19.89,19.91,19.82,19.86,747228.0
2022-01-28 09:30:00,19.82,20.01,19.7,19.7,535032.0,19.82,20.01,19.7,19.7,535032.0
2022-01-28 09:35:00,19.7,19.96,19.64,19.81,535013.0,19.7,19.96,19.64,19.81,535013.0
2022-01-28 09:40:00,19.81,19.89,19.7,19.8,382781.0,19.81,19.89,19.7,19.8,382781.0
2022-01-28 09:45:00,19.8,19.83,19.54,19.55,400245.0,19.8,19.83,19.54,19.55,400245.0
2022-01-28 09:50:00,19.56,19.74,19.54,19.64,306076.0,19.56,19.74,19.54,19.64,306076.0
2022-01-28 09:55:00,19.64,19.66,19.47,19.51,224522.0,19.64,19.66,19.47,19.51,224522.0
2022-01-28 10:00:00,19.51,19.58,19.34,19.36,296186.0,19.51,19.58,19.34,19.36,296186.0
2022-01-28 10:05:00,19.36,19.43,19.32,19.4,238968.0,19.36,19.43,19.32,19.4,238968.0
2022-01-28 10:10:00,19.4,19.48,19.28,19.29,376479.0,19.4,19.48,19.28,19.29,376479.0
2022-01-28 10:15:00,19.29,19.44,19.27,19.32,323031.0,19.29,19.44,19.27,19.32,323031.0
2022-01-28 10:20:00,19.31,19.32,19.07,19.11,328086.0,19.31,19.32,19.07,19.11,328086.0
2022-01-28 10:25:00,19.12,19.13,19.01,19.07,398908.0,19.12,19.13,19.01,19.07,398908.0
2022-01-28 10:30:00,19.07,19.13,19.0,19.05,325855.0,19.07,19.13,19.0,19.05,325855.0
2022-01-28 10:35:00,19.05,19.17,19.01,19.04,432593.0,19.05,19.17,19.01,19.04,432593.0
2022-01-28 10:40:00,19.02,19.03,18.89,18.9,435953.0,19.02,19.03,18.89,18.9,435953.0
2022-01-28 10:45:00,18.9,19.11,18.88,19.08,293920.0,18.9,19.11,18.88,19.08,293920.0
2022-01-28 10:50:00,19.09,19.22,19.05,19.19,329513.0,19.09,19.22,19.05,19.19,329513.0
2022-01-28 10:55:00,19.19,19.22,19.05,19.2,397622.0,19.19,19.22,19.05,19.2,397622.0
2022-01-28 11:00:00,19.2,19.22,19.05,19.14,321948.0,19.2,19.22,19.05,19.14,321948.0
2022-01-28 11:05:00,19.14,19.29,19.14,19.26,191765.0,19.14,19.29,19.14,19.26,191765.0
2022-01-28 11:10:00,19.26,19.36,19.24,19.32,294949.0,19.26,19.36,19.24,19.32,294949.0
2022-01-28 11:15:00,19.33,19.46,19.33,19.46,300993.0,19.33,19.46,19.33,19.46,300993.0
2022-01-28 11:20:00,19.47,19.51,19.43,19.43,376378.0,19.47,19.51,19.43,19.43,376378.0
2022-01-28 11:25:00,19.43,19.5,19.39,19.4,267420.0,19.43,19.5,19.39,19.4,267420.0
2022-01-28 11:30:00,19.39,19.44,19.33,19.35,180582.0,19.39,19.44,19.33,19.35,180582.0
2022-01-28 11:35:00,19.34,19.44,19.31,19.39,162506.0,19.34,19.44,19.31,19.39,162506.0
2022-01-28 11:40:00,19.38,19.43,19.36,19.41,193339.0,19.38,19.43,19.36,19.41,193339.0
2022-01-28 11:45:00,19.4,19.45,19.38,19.4,143464.0,19.4,19.45,19.38,19.4,143464.0
2022-01-28 11:50:00,19.4,19.46,19.38,19.46,104522.0,19.4,19.46,19.38,19.46,104522.0
2022-01-28 11:55:00,19.46,19.64,19.45,19.63,333023.0,19.46,19.64,19.45,19.63,333023.0
2022-01-28 12:00:00,19.63,19.68,19.58,19.66,179327.0,19.63,19.68,19.58,19.66,179327.0
2022-01-28 12:05:00,19.66,19.68,19.62,19.67,177453.0,19.66,19.68,19.62,19.67,177453.0
2022-01-28 12:10:00,19.67,19.74,19.59,19.64,305285.0,19.67,19.74,19.59,19.64,305285.0
2022-01-28 12:15:00,19.63,19.7,19.59,19.69,147419.0,19.63,19.7,19.59,19.69,147419.0
2022-01-28 12:20:00,19.7,19.7,19.52,19.52,172875.0,19.7,19.7,19.52,19.52,172875.0
2022-01-28 12:25:00,19.53,19.56,19.49,19.52,138550.0,19.53,19.56,19.49,19.52,138550.0
2022-01-28 12:30:00,19.52,19.54,19.45,19.48,244415.0,19.52,19.54,19.45,19.48,244415.0
2022-01-28 12:35:00,19.48,19.49,19.36,19.36,161478.0,19.48,19.49,19.36,19.36,161478.0
2022-01-28 12:40:00,19.36,19.38,19.27,19.34,306641.0,19.36,19.38,19.27,19.34,306641.0
2022-01-28 12:45:00,19.35,19.37,19.23,19.28,300732.0,19.35,19.37,19.23,19.28,300732.0
2022-01-28 12:50:00,19.28,19.28,19.18,19.18,289163.0,19.28,19.28,19.18,19.18,289163.0
2022-01-28 12:55:00,19.19,19.22,19.15,19.22,281993.0,19.19,19.22,19.15,19.22,281993.0
2022-01-28 13:00:00,19.22,19.35,19.16,19.32,783225.0,19.22,19.35,19.16,19.32,783225.0
2022-01-28 13:05:00,19.32,19.38,19.3,19.35,244304.0,19.32,19.38,19.3,19.35,244304.0
2022-01-28 13:10:00,19.34,19.35,19.29,19.33,212986.0,19.34,19.35,19.29,19.33,212986.0
2022-01-28 13:15:00,19.34,19.41,19.3,19.37,205281.0,19.34,19.41,19.3,19.37,205281.0
2022-01-28 13:20:00,19.36,19.36,19.24,19.28,188330.0,19.36,19.36,19.24,19.28,188330.0
2022-01-28 13:25:00,19.27,19.3,19.22,19.29,168643.0,19.27,19.3,19.22,19.29,168643.0
2022-01-28 13:30:00,19.29,19.42,19.29,19.4,119042.0,19.29,19.42,19.29,19.4,119042.0
2022-01-28 13:35:00,19.4,19.43,19.35,19.37,155431.0,19.4,19.43,19.35,19.37,155431.0
2022-01-28 13:40:00,19.36,19.37,19.3,19.34,178264.0,19.36,19.37,19.3,19.34,178264.0
2022-01-28 13:45:00,19.35,19.39,19.3,19.34,201329.0,19.35,19.39,19.3,19.34,201329.0
2022-01-28 13:50:00,19.34,19.43,19.31,19.39,136030.0,19.34,19.43,19.31,19.39,136030.0
2022-01-28 13:55:00,19.39,19.47,19.38,19.42,173046.0,19.39,19.47,19.38,19.42,173046.0
2022-01-28 14:00:00,19.42,19.53,19.38,19.38,168582.0,19.42,19.53,19.38,19.38,168582.0
2022-01-28 14:05:00,19.37,19.38,19.26,19.28,124660.0,19.37,19.38,19.26,19.28,124660.0
2022-01-28 14:10:00,19.27,19.3,19.16,19.16,182638.0,19.27,19.3,19.16,19.16,182638.0
2022-01-28 14:15:00,19.16,19.16,19.07,19.08,270378.0,19.16,19.16,19.07,19.08,270378.0
2022-01-28 14:20:00,19.08,19.09,19.02,19.03,186345.0,19.08,19.09,19.02,19.03,186345.0
2022-01-28 14:25:00,19.03,19.09,19.0,19.03,217540.0,19.03,19.09,19.0,19.03,217540.0
2022-01-28 14:30:00,19.02,19.09,18.97,19.05,476645.0,19.02,19.09,18.97,19.05,476645.0
2022-01-28 14:35:00,19.05,19.11,19.04,19.11,222623.0,19.05,19.11,19.04,19.11,222623.0
2022-01-28 14:40:00,19.12,19.23,19.11,19.21,240521.0,19.12,19.23,19.11,19.21,240521.0
2022-01-28 14:45:00,19.21,19.23,19.15,19.2,417325.0,19.21,19.23,19.15,19.2,417325.0
2022-01-28 14:50:00,19.19,19.2,19.14,19.18,191282.0,19.19,19.2,19.14,19.18,191282.0
2022-01-28 14:55:00,19.19,19.29,19.18,19.28,529182.0,19.19,19.29,19.18,19.28,529182.0
2022-01-28 15:00:00,19.28,19.3,19.2,19.23,196078.0,19.28,19.3,19.2,19.23,196078.0
2022-01-28 15:05:00,19.23,19.25,19.18,19.21,134952.0,19.23,19.25,19.18,19.21,134952.0
2022-01-28 15:10:00,19.21,19.24,19.08,19.15,218049.0,19.21,19.24,19.08,19.15,218049.0
2022-01-28 15:15:00,19.15,19.2,19.1,19.14,196436.0,19.15,19.2,19.1,19.14,196436.0
2022-01-28 15:20:00,19.14,19.24,19.13,19.17,210697.0,19.14,19.24,19.13,19.17,210697.0
2022-01-28 15:25:00,19.18,19.21,19.15,19.18,191867.0,19.18,19.21,19.15,19.18,191867.0
2022-01-28 15:30:00,19.19,19.26,19.1,19.23,307412.0,19.19,19.26,19.1,19.23,307412.0
2022-01-28 15:35:00,19.23,19.31,19.21,19.29,277740.0,19.23,19.31,19.21,19.29,277740.0
2022-01-28 15:40:00,19.29,19.37,19.28,19.37,241479.0,19.29,19.37,19.28,19.37,241479.0
2022-01-28 15:45:00,19.37,19.42,19.32,19.42,493456.0,19.37,19.42,19.32,19.42,493456.0
2022-01-28 15:50:00,19.42,19.51,19.41,19.45,551826.0,19.42,19.51,19.41,19.45,551826.0
2022-01-28 15:55:00,19.45,19.58,19.44,19.57,915805.0,19.45,19.58,19.44,19.57,915805.0
2022-01-31 09:30:00,19.55,19.55,19.14,19.31,805964.0,19.55,19.55,19.14,19.31,805964.0
2022-01-31 09:35:00,19.3,19.51,19.25,19.36,431199.0,19.3,19.51,19.25,19.36,431199.0
2022-01-31 09:40:00,19.37,19.38,19.19,19.34,395473.0,19.37,19.38,19.19,19.34,395473.0
2022-01-31 09:45:00,19.33,19.54,19.31,19.48,278101.0,19.33,19.54,19.31,19.48,278101.0
2022-01-31 09:50:00,19.48,19.62,19.46,19.56,239256.0,19.48,19.62,19.46,19.56,239256.0
2022-01-31 09:55:00,19.58,19.72,19.52,19.72,303438.0,19.58,19.72,19.52,19.72,303438.0
2022-01-31 10:00:00,19.71,19.79,19.68,19.69,303874.0,19.71,19.79,19.68,19.69,303874.0
2022-01-31 10:05:00,19.7,19.85,19.65,19.82,224789.0,19.7,19.85,19.65,19.82,224789.0
2022-01-31 10:10:00,19.83,19.95,19.78,19.92,348410.0,19.83,19.95,19.78,19.92,348410.0
2022-01-31 10:15:00,19.93,20.03,19.9,19.99,227039.0,19.93,20.03,19.9,19.99,227039.0
2022-01-31 10:20:00,19.98,20.05,19.95,19.97,206419.0,19.98,20.05,19.95,19.97,206419.0
2022-01-31 10:25:00,19.97,19.98,19.87,19.88,226416.0,19.97,19.98,19.87,19.88,226416.0
2022-01-31 10:30:00,19.88,19.98,19.87,19.98,352101.0,19.88,19.98,19.87,19.98,352101.0
2022-01-31 10:35:00,19.97,20.09,19.95,20.06,292986.0,19.97,20.09,19.95,20.06,292986.0
2022-01-31 10:40:00,20.07,20.07,20.0,20.06,205633.0,20.07,20.07,20.0,20.06,205633.0
2022-01-31 10:45:00,20.06,20.06,19.95,20.03,209788.0,20.06,20.06,19.95,20.03,209788.0
2022-01-31 10:50:00,20.04,20.24,20.01,20.23,298675.0,20.04,20.24,20.01,20.23,298675.0
2022-01-31 10:55:00,20.23,20.3,20.21,20.29,225569.0,20.23,20.3,20.21,20.29,225569.0
2022-01-31 11:00:00,20.29,20.36,20.25,20.34,212477.0,20.29,20.36,20.25,20.34,212477.0
2022-01-31 11:05:00,20.35,20.37,20.29,20.29,135482.0,20.35,20.37,20.29,20.29,135482.0
2022-01-31 11:10:00,20.29,20.35,20.21,20.33,208489.0,20.29,20.35,20.21,20.33,208489.0
2022-01-31 11:15:00,20.32,20.33,20.21,20.23,126491.0,20.32,20.33,20.21,20.23,126491.0
2022-01-31 11:20:00,20.23,20.26,20.2,20.25,116390.0,20.23,20.26,20.2,20.25,116390.0
2022-01-31 11:25:00,20.26,20.38,20.25,20.35,393432.0,20.26,20.38,20.25,20.35,393432.0
2022-01-31 11:30:00,20.35,20.44,20.29,20.43,139234.0,20.35,20.44,20.29,20.43,139234.0
2022-01-31 11:35:00,20.43,20.47,20.4,20.45,252096.0,20.43,20.47,20.4,20.45,252096.0
2022-01-31 11:40:00,20.46,20.5,20.42,20.48,130927.0,20.46,20.5,20.42,20.48,130927.0
2022-01-31 11:45:00,20.49,20.5,20.45,20.5,135885.0,20.49,20.5,20.45,20.5,135885.0
2022-01-31 11:50:00,20.5,20.61,20.47,20.57,208770.0,20.5,20.61,20.47,20.57,208770.0
2022-01-31 11:55:00,20.58,20.69,20.57,20.69,211271.0,20.58,20.69,20.57,20.69,211271.0
2022-01-31 12:00:00,20.69,20.73,20.65,20.71,135039.0,20.69,20.73,20.65,20.71,135039.0
2022-01-31 12:05:00,20.71,20.74,20.6,20.62,234503.0,20.71,20.74,20.6,20.62,234503.0
2022-01-31 12:10:00,20.62,20.75,20.62,20.71,190106.0,20.62,20.75,20.62,20.71,190106.0
2022-01-31 12:15:00,20.71,20.81,20.71,20.8,157826.0,20.71,20.81,20.71,20.8,157826.0
2022-01-31 12:20:00,20.79,20.81,20.72,20.73,283089.0,20.79,20.81,20.72,20.73,283089.0
2022-01-31 12:25:00,20.73,20.74,20.7,20.71,105381.0,20.73,20.74,20.7,20.71,105381.0
2022-01-31 12:30:00,20.71,20.72,20.68,20.69,130614.0,20.71,20.72,20.68,20.69,130614.0
2022-01-31 12:35:00,20.69,20.74,20.68,20.72,119203.0,20.69,20.74,20.68,20.72,119203.0
2022-01-31 12:40:00,20.72,20.76,20.71,20.75,252226.0,20.72,20.76,20.71,20.75,252226.0
2022-01-31 12:45:00,20.75,20.82,20.74,20.8,107304.0,20.75,20.82,20.74,20.8,107304.0
2022-01-31 12:50:00,20.79,20.84,20.75,20.84,173868.0,20.79,20.84,20.75,20.84,173868.0
2022-01-31 12:55:00,20.85,20.92,20.84,20.91,211885.0,20.85,20.92,20.84,20.91,211885.0
2022-01-31 13:00:00,20.91,20.91,20.83,20.85,116846.0,20.91,20.91,20.83,20.85,116846.0
2022-01-31 13:05:00,20.85,20.88,20.8,20.82,113317.0,20.85,20.88,20.8,20.82,113317.0
2022-01-31 13:10:00,20.82,20.85,20.78,20.85,70088.0,20.82,20.85,20.78,20.85,70088.0
2022-01-31 13:15:00,20.85,20.89,20.81,20.89,120169.0,20.85,20.89,20.81,20.89,120169.0
2022-01-31 13:20:00,20.89,20.89,20.84,20.84,66081.0,20.89,20.89,20.84,20.84,66081.0
2022-01-31 13:25:00,20.83,20.85,20.75,20.76,87986.0,20.83,20.85,20.75,20.76,87986.0
2022-01-31 13:30:00,20.77,20.79,20.67,20.69,223705.0,20.77,20.79,20.67,20.69,223705.0
2022-01-31 13:35:00,20.7,20.78,20.66,20.77,115225.0,20.7,20.78,20.66,20.77,115225.0
2022-01-31 13:40:00,20.77,20.82,20.73,20.75,108632.0,20.77,20.82,20.73,20.75,108632.0
2022-01-31 13:45:00,20.75,20.85,20.74,20.84,65479.0,20.75,20.85,20.74,20.84,65479.0
2022-01-31 13:50:00,20.83,20.85,20.79,20.8,110939.0,20.83,20.85,20.79,20.8,110939.0
2022-01-31 13:55:00,20.8,20.84,20.74,20.76,91364.0,20.8,20.84,20.74,20.76,91364.0
2022-01-31 14:00:00,20.76,20.78,20.68,20.71,125906.0,20.76,20.78,20.68,20.71,125906.0
2022-01-31 14:05:00,20.71,20.8,20.71,20.78,102688.0,20.71,20.8,20.71,20.78,102688.0
2022-01-31 14:10:00,20.78,20.81,20.77,20.77,61948.0,20.78,20.81,20.77,20.77,61948.0
2022-01-31 14:15:00,20.78,20.79,20.73,20.74,67430.0,20.78,20.79,20.73,20.74,67430.0
2022-01-31 14:20:00,20.74,20.79,20.73,20.77,100299.0,20.74,20.79,20.73,20.77,100299.0
2022-01-31 14:25:00,20.77,20.78,20.72,20.76,129040.0,20.77,20.78,20.72,20.76,129040.0
2022-01-31 14:30:00,20.75,20.78,20.72,20.75,119863.0,20.75,20.78,20.72,20.75,119863.0
2022-01-31 14:35:00,20.75,20.8,20.72,20.73,174098.0,20.75,20.8,20.72,20.73,174098.0
2022-01-31 14:40:00,20.74,20.77,20.71,20.76,92655.0,20.74,20.77,20.71,20.76,92655.0
2022-01-31 14:45:00,20.76,20.78,20.73,20.74,80737.0,20.76,20.78,20.73,20.74,80737.0
2022-01-31 14:50:00,20.75,20.77,20.65,20.67,127422.0,20.75,20.77,20.65,20.67,127422.0
2022-01-31 14:55:00,20.67,20.75,20.66,20.73,126014.0,20.67,20.75,20.66,20.73,126014.0
2022-01-31 15:00:00,20.72,20.84,20.72,20.83,137930.0,20.72,20.84,20.72,20.83,137930.0
2022-01-31 15:05:00,20.83,20.85,20.73,20.73,176040.0,20.83,20.85,20.73,20.73,176040.0
2022-01-31 15:10:00,20.74,20.74,20.56,20.57,233768.0,20.74,20.74,20.56,20.57,233768.0
2022-01-31 15:15:00,20.57,20.61,20.5,20.52,172800.0,20.57,20.61,20.5,20.52,172800.0
2022-01-31 15:20:00,20.52,20.65,20.51,20.62,208306.0,20.52,20.65,20.51,20.62,208306.0
2022-01-31 15:25:00,20.62,20.65,20.58,20.6,125707.0,20.62,20.65,20.58,20.6,125707.0
2022-01-31 15:30:00,20.6,20.67,20.57,20.67,231782.0,20.6,20.67,20.57,20.67,231782.0
2022-01-31 15:35:00,20.67,20.68,20.6,20.62,239565.0,20.67,20.68,20.6,20.62,239565.0
2022-01-31 15:40:00,20.61,20.63,20.56,20.59,267577.0,20.61,20.63,20.56,20.59,267577.0
2022-01-31 15:45:00,20.59,20.66,20.59,20.64,385090.0,20.59,20.66,20.59,20.64,385090.0
2022-01-31 15:50:00,20.64,20.79,20.64,20.79,573599.0,20.64,20.79,20.64,20.79,573599.0
2022-01-31 15:55:00,20.79,20.84,20.77,20.83,1034868.0,20.79,20.84,20.77,20.83,1034868.0
2022-02-01 09:30:00,20.92,21.34,20.8,21.3,702261.0,20.92,21.34,20.8,21.3,702261.0
2022-02-01 09:35:00,21.28,21.4,21.14,21.29,672935.0,21.28,21.4,21.14,21.29,672935.0
2022-02-01 09:40:00,21.31,21.4,21.12,21.12,484325.0,21.31,21.4,21.12,21.12,484325.0
2022-02-01 09:45:00,21.11,21.49,21.08,21.48,384050.0,21.11,21.49,21.08,21.48,384050.0
2022-02-01 09:50:00,21.49,21.68,21.47,21.56,639549.0,21.49,21.68,21.47,21.56,639549.0
2022-02-01 09:55:00,21.56,21.61,21.48,21.49,304510.0,21.56,21.61,21.48,21.49,304510.0
2022-02-01 10:00:00,21.49,21.5,21.1,21.13,509378.0,21.49,21.5,21.1,21.13,509378.0
2022-02-01 10:05:00,21.13,21.2,21.01,21.17,393106.0,21.13,21.2,21.01,21.17,393106.0
2022-02-01 10:10:00,21.17,21.27,21.07,21.24,388580.0,21.17,21.27,21.07,21.24,388580.0
2022-02-01 10:15:00,21.26,21.42,21.23,21.36,228100.0,21.26,21.42,21.23,21.36,228100.0
2022-02-01 10:20:00,21.36,21.68,21.35,21.65,318302.0,21.36,21.68,21.35,21.65,318302.0
2022-02-01 10:25:00,21.64,21.69,21.57,21.61,356374.0,21.64,21.69,21.57,21.61,356374.0
2022-02-01 10:30:00,21.61,21.85,21.6,21.77,435926.0,21.61,21.85,21.6,21.77,435926.0
2022-02-01 10:35:00,21.77,21.77,21.64,21.71,372130.0,21.77,21.77,21.64,21.71,372130.0
2022-02-01 10:40:00,21.71,21.76,21.59,21.64,272649.0,21.71,21.76,21.59,21.64,272649.0
2022-02-01 10:45:00,21.65,21.66,21.56,21.57,161229.0,21.65,21.66,21.56,21.57,161229.0
2022-02-01 10:50:00,21.57,21.65,21.55,21.63,186914.0,21.57,21.65,21.55,21.63,186914.0
2022-02-01 10:55:00,21.62,21.74,21.62,21.74,171640.0,21.62,21.74,21.62,21.74,171640.0
2022-02-01 11:00:00,21.73,21.85,21.68,21.68,351927.0,21.73,21.85,21.68,21.68,351927.0
2022-02-01 11:05:00,21.69,21.87,21.66,21.86,340361.0,21.69,21.87,21.66,21.86,340361.0
2022-02-01 11:10:00,21.87,21.95,21.81,21.92,453924.0,21.87,21.95,21.81,21.92,453924.0
2022-02-01 11:15:00,21.92,21.92,21.82,21.84,230133.0,21.92,21.92,21.82,21.84,230133.0
2022-02-01 11:20:00,21.84,21.86,21.74,21.76,147371.0,21.84,21.86,21.74,21.76,147371.0
2022-02-01 11:25:00,21.77,21.81,21.74,21.78,144611.0,21.77,21.81,21.74,21.78,144611.0
2022-02-01 11:30:00,21.78,21.87,21.7,21.86,229883.0,21.78,21.87,21.7,21.86,229883.0
2022-02-01 11:35:00,21.86,21.88,21.8,21.85,147969.0,21.86,21.88,21.8,21.85,147969.0
2022-02-01 11:40:00,21.85,21.88,21.8,21.83,182477.0,21.85,21.88,21.8,21.83,182477.0
2022-02-01 11:45:00,21.83,21.94,21.8,21.87,297008.0,21.83,21.94,21.8,21.87,297008.0
2022-02-01 11:50:00,21.87,21.87,21.78,21.84,300356.0,21.87,21.87,21.78,21.84,300356.0
2022-02-01 11:55:00,21.86,21.93,21.83,21.91,256270.0,21.86,21.93,21.83,21.91,256270.0
2022-02-01 12:00:00,21.9,21.92,21.82,21.86,160721.0,21.9,21.92,21.82,21.86,160721.0
2022-02-01 12:05:00,21.86,21.87,21.8,21.85,117829.0,21.86,21.87,21.8,21.85,117829.0
2022-02-01 12:10:00,21.85,21.86,21.73,21.86,183830.0,21.85,21.86,21.73,21.86,183830.0
2022-02-01 12:15:00,21.86,22.05,21.85,22.02,567572.0,21.86,22.05,21.85,22.02,567572.0
2022-02-01 12:20:00,22.01,22.05,21.93,21.94,255981.0,22.01,22.05,21.93,21.94,255981.0
2022-02-01 12:25:00,21.94,21.95,21.85,21.9,178355.0,21.94,21.95,21.85,21.9,178355.0
2022-02-01 12:30:00,21.91,21.92,21.77,21.78,151777.0,21.91,21.92,21.77,21.78,151777.0
2022-02-01 12:35:00,21.78,21.82,21.76,21.77,124647.0,21.78,21.82,21.76,21.77,124647.0
2022-02-01 12:40:00,21.77,21.85,21.76,21.8,191656.0,21.77,21.85,21.76,21.8,191656.0
2022-02-01 12:45:00,21.81,21.83,21.76,21.77,162125.0,21.81,21.83,21.76,21.77,162125.0
2022-02-01 12:50:00,21.76,21.77,21.71,21.75,148210.0,21.76,21.77,21.71,21.75,148210.0
2022-02-01 12:55:00,21.75,21.87,21.75,21.85,193233.0,21.75,21.87,21.75,21.85,193233.0
2022-02-01 13:00:00,21.84,21.88,21.81,21.84,173174.0,21.84,21.88,21.81,21.84,173174.0
2022-02-01 13:05:00,21.84,21.86,21.76,21.76,131005.0,21.84,21.86,21.76,21.76,131005.0
2022-02-01 13:10:00,21.77,21.87,21.77,21.87,131413.0,21.77,21.87,21.77,21.87,131413.0
2022-02-01 13:15:00,21.87,21.89,21.82,21.84,114791.0,21.87,21.89,21.82,21.84,114791.0
2022-02-01 13:20:00,21.85,21.88,21.81,21.82,115960.0,21.85,21.88,21.81,21.82,115960.0
2022-02-01 13:25:00,21.82,21.9,21.81,21.88,166616.0,21.82,21.9,21.81,21.88,166616.0
2022-02-01 13:30:00,21.87,21.87,21.74,21.78,144067.0,21.87,21.87,21.74,21.78,144067.0
2022-02-01 13:35:00,21.77,21.82,21.74,21.81,74831.0,21.77,21.82,21.74,21.81,74831.0
2022-02-01 13:40:00,21.8,21.82,21.76,21.79,111118.0,21.8,21.82,21.76,21.79,111118.0
2022-02-01 13:45:00,21.79,21.79,21.72,21.74,89524.0,21.79,21.79,21.72,21.74,89524.0
2022-02-01 13:50:00,21.74,21.74,21.67,21.7,207200.0,21.74,21.74,21.67,21.7,207200.0
2022-02-01 13:55:00,21.69,21.69,21.59,21.66,193605.0,21.69,21.69,21.59,21.66,193605.0
2022-02-01 14:00:00,21.66,21.73,21.64,21.71,114909.0,21.66,21.73,21.64,21.71,114909.0
2022-02-01 14:05:00,21.71,21.72,21.64,21.7,121010.0,21.71,21.72,21.64,21.7,121010.0
2022-02-01 14:10:00,21.7,21.72,21.62,21.67,140662.0,21.7,21.72,21.62,21.67,140662.0
2022-02-01 14:15:00,21.67,21.73,21.67,21.68,148972.0,21.67,21.73,21.67,21.68,148972.0
2022-02-01 14:20:00,21.67,21.67,21.58,21.64,171461.0,21.67,21.67,21.58,21.64,171461.0
2022-02-01 14:25:00,21.64,21.67,21.61,21.67,132669.0,21.64,21.67,21.61,21.67,132669.0
2022-02-01 14:30:00,21.67,21.72,21.67,21.72,123719.0,21.67,21.72,21.67,21.72,123719.0
2022-02-01 14:35:00,21.72,21.73,21.65,21.7,167631.0,21.72,21.73,21.65,21.7,167631.0
2022-02-01 14:40:00,21.7,21.71,21.66,21.7,73489.0,21.7,21.71,21.66,21.7,73489.0
2022-02-01 14:45:00,21.69,21.71,21.67,21.7,111013.0,21.69,21.71,21.67,21.7,111013.0
2022-02-01 14:50:00,21.7,21.73,21.66,21.69,257882.0,21.7,21.73,21.66,21.69,257882.0
2022-02-01 14:55:00,21.69,21.69,21.59,21.6,214074.0,21.69,21.69,21.59,21.6,214074.0
2022-02-01 15:00:00,21.61,21.72,21.58,21.7,300472.0,21.61,21.72,21.58,21.7,300472.0
2022-02-01 15:05:00,21.69,21.73,21.66,21.69,120477.0,21.69,21.73,21.66,21.69,120477.0
2022-02-01 15:10:00,21.69,21.7,21.62,21.67,202235.0,21.69,21.7,21.62,21.67,202235.0
2022-02-01 15:15:00,21.67,21.69,21.64,21.64,124354.0,21.67,21.69,21.64,21.64,124354.0
2022-02-01 15:20:00,21.64,21.67,21.6,21.62,143730.0,21.64,21.67,21.6,21.62,143730.0
2022-02-01 15:25:00,21.61,21.63,21.56,21.57,190133.0,21.61,21.63,21.56,21.57,190133.0
2022-02-01 15:30:00,21.57,21.63,21.55,21.56,230837.0,21.57,21.63,21.55,21.56,230837.0
2022-02-01 15:35:00,21.57,21.59,21.5,21.51,277966.0,21.57,21.59,21.5,21.51,277966.0
2022-02-01 15:40:00,21.52,21.56,21.51,21.53,259355.0,21.52,21.56,21.51,21.53,259355.0
2022-02-01 15:45:00,21.53,21.61,21.51,21.6,414065.0,21.53,21.61,21.51,21.6,414065.0
2022-02-01 15:50:00,21.6,21.66,21.59,21.64,504955.0,21.6,21.66,21.59,21.64,504955.0
2022-02-01 15:55:00,21.64,21.68,21.61,21.62,854668.0,21.64,21.68,21.61,21.62,854668.0
2022-02-02 09:30:00,21.42,21.68,21.37,21.6,609212.0,21.42,21.68,21.37,21.6,609212.0
2022-02-02 09:35:00,21.59,21.81,21.59,21.79,305282.0,21.59,21.81,21.59,21.79,305282.0
2022-02-02 09:40:00,21.77,21.79,21.56,21.74,395840.0,21.77,21.79,21.56,21.74,395840.0
2022-02-02 09:45:00,21.74,21.76,21.52,21.54,331924.0,21.74,21.76,21.52,21.54,331924.0
2022-02-02 09:50:00,21.53,21.89,21.52,21.85,410175.0,21.53,21.89,21.52,21.85,410175.0
2022-02-02 09:55:00,21.86,21.87,21.67,21.7,283885.0,21.86,21.87,21.67,21.7,283885.0
2022-02-02 10:00:00,21.69,21.69,21.51,21.62,510340.0,21.69,21.69,21.51,21.62,510340.0
2022-02-02 10:05:00,21.62,21.77,21.57,21.74,261119.0,21.62,21.77,21.57,21.74,261119.0
2022-02-02 10:10:00,21.74,21.81,21.64,21.73,244631.0,21.74,21.81,21.64,21.73,244631.0
2022-02-02 10:15:00,21.73,21.8,21.64,21.73,208598.0,21.73,21.8,21.64,21.73,208598.0
2022-02-02 10:20:00,21.72,21.76,21.6,21.61,191486.0,21.72,21.76,21.6,21.61,191486.0
2022-02-02 10:25:00,21.61,21.66,21.48,21.5,254857.0,21.61,21.66,21.48,21.5,254857.0
2022-02-02 10:30:00,21.51,21.59,21.44,21.45,208242.0,21.51,21.59,21.44,21.45,208242.0
2022-02-02 10:35:00,21.44,21.45,21.36,21.41,228989.0,21.44,21.45,21.36,21.41,228989.0
2022-02-02 10:40:00,21.41,21.58,21.35,21.56,280179.0,21.41,21.58,21.35,21.56,280179.0
2022-02-02 10:45:00,21.55,21.6,21.52,21.58,220324.0,21.55,21.6,21.52,21.58,220324.0
2022-02-02 10:50:00,21.57,21.61,21.45,21.51,145850.0,21.57,21.61,21.45,21.51,145850.0
2022-02-02 10:55:00,21.5,21.53,21.46,21.53,126944.0,21.5,21.53,21.46,21.53,126944.0
2022-02-02 11:00:00,21.53,21.53,21.38,21.39,183875.0,21.53,21.53,21.38,21.39,183875.0
2022-02-02 11:05:00,21.39,21.42,21.3,21.35,217008.0,21.39,21.42,21.3,21.35,217008.0
2022-02-02 11:10:00,21.34,21.35,21.24,21.26,146681.0,21.34,21.35,21.24,21.26,146681.0
2022-02-02 11:15:00,21.26,21.28,21.18,21.23,257214.0,21.26,21.28,21.18,21.23,257214.0
2022-02-02 11:20:00,21.23,21.27,21.16,21.23,248186.0,21.23,21.27,21.16,21.23,248186.0
2022-02-02 11:25:00,21.23,21.24,21.17,21.2,74758.0,21.23,21.24,21.17,21.2,74758.0
2022-02-02 11:30:00,21.2,21.2,21.11,21.12,214873.0,21.2,21.2,21.11,21.12,214873.0
2022-02-02 11:35:00,21.12,21.14,20.98,21.0,430059.0,21.12,21.14,20.98,21.0,430059.0
2022-02-02 11:40:00,21.0,21.15,20.98,21.13,178128.0,21.0,21.15,20.98,21.13,178128.0
2022-02-02 11:45:00,21.12,21.17,21.08,21.14,122822.0,21.12,21.17,21.08,21.14,122822.0
2022-02-02 11:50:00,21.13,21.23,21.12,21.22,127799.0,21.13,21.23,21.12,21.22,127799.0
2022-02-02 11:55:00,21.21,21.26,21.18,21.26,143499.0,21.21,21.26,21.18,21.26,143499.0
2022-02-02 12:00:00,21.26,21.26,21.17,21.2,151875.0,21.26,21.26,21.17,21.2,151875.0
2022-02-02 12:05:00,21.2,21.31,21.19,21.3,129196.0,21.2,21.31,21.19,21.3,129196.0
2022-02-02 12:10:00,21.29,21.37,21.28,21.36,190408.0,21.29,21.37,21.28,21.36,190408.0
2022-02-02 12:15:00,21.36,21.38,21.31,21.36,144907.0,21.36,21.38,21.31,21.36,144907.0
2022-02-02 12:20:00,21.36,21.38,21.34,21.37,45765.0,21.36,21.38,21.34,21.37,45765.0
2022-02-02 12:25:00,21.36,21.43,21.35,21.39,137015.0,21.36,21.43,21.35,21.39,137015.0
2022-02-02 12:30:00,21.39,21.44,21.35,21.41,104253.0,21.39,21.44,21.35,21.41,104253.0
2022-02-02 12:35:00,21.41,21.49,21.37,21.49,133342.0,21.41,21.49,21.37,21.49,133342.0
2022-02-02 12:40:00,21.48,21.51,21.43,21.49,139057.0,21.48,21.51,21.43,21.49,139057.0
2022-02-02 12:45:00,21.5,21.53,21.45,21.47,215284.0,21.5,21.53,21.45,21.47,215284.0
2022-02-02 12:50:00,21.46,21.48,21.45,21.48,103522.0,21.46,21.48,21.45,21.48,103522.0
2022-02-02 12:55:00,21.48,21.52,21.46,21.51,78278.0,21.48,21.52,21.46,21.51,78278.0
2022-02-02 13:00:00,21.51,21.55,21.48,21.49,126211.0,21.51,21.55,21.48,21.49,126211.0
2022-02-02 13:05:00,21.5,21.51,21.42,21.42,404208.0,21.5,21.51,21.42,21.42,404208.0
2022-02-02 13:10:00,21.42,21.43,21.37,21.42,117724.0,21.42,21.43,21.37,21.42,117724.0
2022-02-02 13:15:00,21.42,21.5,21.41,21.48,58029.0,21.42,21.5,21.41,21.48,58029.0
2022-02-02 13:20:00,21.49,21.52,21.44,21.48,61885.0,21.49,21.52,21.44,21.48,61885.0
2022-02-02 13:25:00,21.48,21.48,21.4,21.45,151816.0,21.48,21.48,21.4,21.45,151816.0
2022-02-02 13:30:00,21.44,21.52,21.43,21.52,26482.0,21.44,21.52,21.43,21.52,26482.0
2022-02-02 13:35:00,21.52,21.55,21.47,21.49,105124.0,21.52,21.55,21.47,21.49,105124.0
2022-02-02 13:40:00,21.49,21.58,21.46,21.55,153869.0,21.49,21.58,21.46,21.55,153869.0
2022-02-02 13:45:00,21.56,21.64,21.52,21.53,229565.0,21.56,21.64,21.52,21.53,229565.0
2022-02-02 13:50:00,21.53,21.55,21.5,21.53,84048.0,21.53,21.55,21.5,21.53,84048.0
2022-02-02 13:55:00,21.53,21.58,21.5,21.55,36129.0,21.53,21.58,21.5,21.55,36129.0
2022-02-02 14:00:00,21.55,21.61,21.54,21.6,81478.0,21.55,21.61,21.54,21.6,81478.0
2022-02-02 14:05:00,21.59,21.61,21.54,21.55,113912.0,21.59,21.61,21.54,21.55,113912.0
2022-02-02 14:10:00,21.55,21.57,21.47,21.48,111356.0,21.55,21.57,21.47,21.48,111356.0
2022-02-02 14:15:00,21.49,21.53,21.44,21.53,112343.0,21.49,21.53,21.44,21.53,112343.0
2022-02-02 14:20:00,21.52,21.55,21.47,21.48,85077.0,21.52,21.55,21.47,21.48,85077.0
2022-02-02 14:25:00,21.48,21.55,21.44,21.54,85626.0,21.48,21.55,21.44,21.54,85626.0
2022-02-02 14:30:00,21.54,21.59,21.52,21.58,136572.0,21.54,21.59,21.52,21.58,136572.0
2022-02-02 14:35:00,21.57,21.59,21.52,21.53,65065.0,21.57,21.59,21.52,21.53,65065.0
2022-02-02 14:40:00,21.53,21.59,21.53,21.55,85783.0,21.53,21.59,21.53,21.55,85783.0
2022-02-02 14:45:00,21.55,21.58,21.52,21.56,64590.0,21.55,21.58,21.52,21.56,64590.0
2022-02-02 14:50:00,21.55,21.56,21.5,21.53,69706.0,21.55,21.56,21.5,21.53,69706.0
2022-02-02 14:55:00,21.53,21.54,21.48,21.48,65178.0,21.53,21.54,21.48,21.48,65178.0
2022-02-02 15:00:00,21.49,21.52,21.41,21.5,151555.0,21.49,21.52,21.41,21.5,151555.0
2022-02-02 15:05:00,21.5,21.53,21.45,21.48,103830.0,21.5,21.53,21.45,21.48,103830.0
2022-02-02 15:10:00,21.47,21.5,21.43,21.47,133851.0,21.47,21.5,21.43,21.47,133851.0
2022-02-02 15:15:00,21.47,21.53,21.45,21.53,130516.0,21.47,21.53,21.45,21.53,130516.0
2022-02-02 15:20:00,21.53,21.55,21.51,21.52,135648.0,21.53,21.55,21.51,21.52,135648.0
2022-02-02 15:25:00,21.53,21.55,21.44,21.48,303310.0,21.53,21.55,21.44,21.48,303310.0
2022-02-02 15:30:00,21.48,21.49,21.41,21.46,105004.0,21.48,21.49,21.41,21.46,105004.0
2022-02-02 15:35:00,21.46,21.48,21.4,21.41,195752.0,21.46,21.48,21.4,21.41,195752.0
2022-02-02 15:40:00,21.4,21.44,21.39,21.42,190633.0,21.4,21.44,21.39,21.42,190633.0
2022-02-02 15:45:00,21.42,21.47,21.41,21.44,156242.0,21.42,21.47,21.41,21.44,156242.0
2022-02-02 15:50:00,21.43,21.43,21.33,21.37,287919.0,21.43,21.43,21.33,21.37,287919.0
2022-02-02 15:55:00,21.37,21.37,21.31,21.32,616918.0,21.37,21.37,21.31,21.32,616918.0
2022-02-03 09:30:00,21.02,21.14,20.85,21.02,598273.0,21.02,21.14,20.85,21.02,598273.0
2022-02-03 09:35:00,21.04,21.22,21.04,21.19,285172.0,21.04,21.22,21.04,21.19,285172.0
2022-02-03 09:40:00,21.19,21.31,21.09,21.25,269118.0,21.19,21.31,21.09,21.25,269118.0
2022-02-03 09:45:00,21.25,21.26,21.02,21.07,216861.0,21.25,21.26,21.02,21.07,216861.0
2022-02-03 09:50:00,21.06,21.22,21.03,21.05,271585.0,21.06,21.22,21.03,21.05,271585.0
2022-02-03 09:55:00,21.05,21.23,21.0,21.02,301249.0,21.05,21.23,21.0,21.02,301249.0
2022-02-03 10:00:00,21.02,21.06,20.89,20.91,332906.0,21.02,21.06,20.89,20.91,332906.0
2022-02-03 10:05:00,20.91,21.07,20.9,21.04,218187.0,20.91,21.07,20.9,21.04,218187.0
2022-02-03 10:10:00,21.03,21.05,20.89,21.03,199887.0,21.03,21.05,20.89,21.03,199887.0
2022-02-03 10:15:00,21.02,21.3,21.02,21.3,227886.0,21.02,21.3,21.02,21.3,227886.0
2022-02-03 10:20:00,21.29,21.31,21.07,21.09,228639.0,21.29,21.31,21.07,21.09,228639.0
2022-02-03 10:25:00,21.08,21.12,21.03,21.06,92327.0,21.08,21.12,21.03,21.06,92327.0
2022-02-03 10:30:00,21.08,21.21,21.05,21.06,180618.0,21.08,21.21,21.05,21.06,180618.0
2022-02-03 10:35:00,21.06,21.06,20.96,21.04,242677.0,21.06,21.06,20.96,21.04,242677.0
2022-02-03 10:40:00,21.04,21.14,21.02,21.12,154166.0,21.04,21.14,21.02,21.12,154166.0
2022-02-03 10:45:00,21.13,21.15,21.05,21.06,86143.0,21.13,21.15,21.05,21.06,86143.0
2022-02-03 10:50:00,21.05,21.12,21.05,21.11,119930.0,21.05,21.12,21.05,21.11,119930.0
2022-02-03 10:55:00,21.11,21.16,21.11,21.12,111372.0,21.11,21.16,21.11,21.12,111372.0
2022-02-03 11:00:00,21.12,21.13,21.03,21.06,105023.0,21.12,21.13,21.03,21.06,105023.0
2022-02-03 11:05:00,21.06,21.12,21.04,21.11,132795.0,21.06,21.12,21.04,21.11,132795.0
2022-02-03 11:10:00,21.1,21.26,21.09,21.23,138944.0,21.1,21.26,21.09,21.23,138944.0
2022-02-03 11:15:00,21.23,21.25,21.15,21.19,202943.0,21.23,21.25,21.15,21.19,202943.0
2022-02-03 11:20:00,21.19,21.21,21.14,21.21,253430.0,21.19,21.21,21.14,21.21,253430.0
2022-02-03 11:25:00,21.21,21.28,21.2,21.23,204763.0,21.21,21.28,21.2,21.23,204763.0
2022-02-03 11:30:00,21.24,21.27,21.1,21.1,201979.0,21.24,21.27,21.1,21.1,201979.0
2022-02-03 11:35:00,21.11,21.16,21.07,21.09,122428.0,21.11,21.16,21.07,21.09,122428.0
2022-02-03 11:40:00,21.08,21.1,20.98,21.02,147334.0,21.08,21.1,20.98,21.02,147334.0
2022-02-03 11:45:00,21.02,21.04,20.99,21.0,126727.0,21.02,21.04,20.99,21.0,126727.0
2022-02-03 11:50:00,21.0,21.05,20.98,21.01,154260.0,21.0,21.05,20.98,21.01,154260.0
2022-02-03 11:55:00,21.01,21.01,20.88,20.89,173244.0,21.01,21.01,20.88,20.89,173244.0
2022-02-03 12:00:00,20.89,20.94,20.87,20.87,112306.0,20.89,20.94,20.87,20.87,112306.0
2022-02-03 12:05:00,20.87,20.91,20.83,20.89,154770.0,20.87,20.91,20.83,20.89,154770.0
2022-02-03 12:10:00,20.88,20.9,20.85,20.89,107444.0,20.88,20.9,20.85,20.89,107444.0
2022-02-03 12:15:00,20.89,20.9,20.82,20.82,60231.0,20.89,20.9,20.82,20.82,60231.0
2022-02-03 12:20:00,20.82,20.94,20.82,20.93,171588.0,20.82,20.94,20.82,20.93,171588.0
2022-02-03 12:25:00,20.94,20.95,20.88,20.91,109128.0,20.94,20.95,20.88,20.91,109128.0
2022-02-03 12:30:00,20.91,20.97,20.9,20.96,85560.0,20.91,20.97,20.9,20.96,85560.0
2022-02-03 12:35:00,20.96,21.05,20.95,20.99,145879.0,20.96,21.05,20.95,20.99,145879.0
2022-02-03 12:40:00,20.99,21.02,20.92,20.93,69190.0,20.99,21.02,20.92,20.93,69190.0
2022-02-03 12:45:00,20.93,20.95,20.9,20.93,44454.0,20.93,20.95,20.9,20.93,44454.0
2022-02-03 12:50:00,20.93,20.96,20.89,20.91,55836.0,20.93,20.96,20.89,20.91,55836.0
2022-02-03 12:55:00,20.9,20.91,20.85,20.87,95256.0,20.9,20.91,20.85,20.87,95256.0
2022-02-03 13:00:00,20.86,20.87,20.77,20.78,127197.0,20.86,20.87,20.77,20.78,127197.0
2022-02-03 13:05:00,20.79,20.83,20.78,20.79,213004.0,20.79,20.83,20.78,20.79,213004.0
2022-02-03 13:10:00,20.78,20.8,20.74,20.79,100484.0,20.78,20.8,20.74,20.79,100484.0
2022-02-03 13:15:00,20.79,20.81,20.74,20.74,113944.0,20.79,20.81,20.74,20.74,113944.0
2022-02-03 13:20:00,20.74,20.84,20.73,20.83,143915.0,20.74,20.84,20.73,20.83,143915.0
2022-02-03 13:25:00,20.83,20.86,20.8,20.81,104998.0,20.83,20.86,20.8,20.81,104998.0
2022-02-03 13:30:00,20.82,20.9,20.81,20.88,121657.0,20.82,20.9,20.81,20.88,121657.0
2022-02-03 13:35:00,20.87,20.88,20.8,20.82,90075.0,20.87,20.88,20.8,20.82,90075.0
2022-02-03 13:40:00,20.83,20.85,20.79,20.81,135760.0,20.83,20.85,20.79,20.81,135760.0
2022-02-03 13:45:00,20.81,20.83,20.79,20.8,53091.0,20.81,20.83,20.79,20.8,53091.0
2022-02-03 13:50:00,20.8,20.82,20.78,20.8,82042.0,20.8,20.82,20.78,20.8,82042.0
2022-02-03 13:55:00,20.8,20.83,20.79,20.8,78759.0,20.8,20.83,20.79,20.8,78759.0
2022-02-03 14:00:00,20.8,20.88,20.8,20.84,77685.0,20.8,20.88,20.8,20.84,77685.0
2022-02-03 14:05:00,20.85,20.89,20.83,20.89,65142.0,20.85,20.89,20.83,20.89,65142.0
2022-02-03 14:10:00,20.89,20.91,20.82,20.83,321765.0,20.89,20.91,20.82,20.83,321765.0
2022-02-03 14:15:00,20.84,20.86,20.83,20.83,56337.0,20.84,20.86,20.83,20.83,56337.0
2022-02-03 14:20:00,20.84,20.84,20.81,20.82,36559.0,20.84,20.84,20.81,20.82,36559.0
2022-02-03 14:25:00,20.82,20.84,20.75,20.77,105568.0,20.82,20.84,20.75,20.77,105568.0
2022-02-03 14:30:00,20.77,20.77,20.69,20.7,227659.0,20.77,20.77,20.69,20.7,227659.0
2022-02-03 14:35:00,20.7,20.72,20.64,20.66,239369.0,20.7,20.72,20.64,20.66,239369.0
2022-02-03 14:40:00,20.66,20.67,20.56,20.56,171311.0,20.66,20.67,20.56,20.56,171311.0
2022-02-03 14:45:00,20.57,20.57,20.54,20.55,262714.0,20.57,20.57,20.54,20.55,262714.0
2022-02-03 14:50:00,20.55,20.62,20.54,20.61,206219.0,20.55,20.62,20.54,20.61,206219.0
2022-02-03 14:55:00,20.61,20.66,20.59,20.65,134616.0,20.61,20.66,20.59,20.65,134616.0
2022-02-03 15:00:00,20.66,20.68,20.59,20.61,188093.0,20.66,20.68,20.59,20.61,188093.0
2022-02-03 15:05:00,20.61,20.66,20.61,20.63,86347.0,20.61,20.66,20.61,20.63,86347.0
2022-02-03 15:10:00,20.63,20.68,20.61,20.67,73360.0,20.63,20.68,20.61,20.67,73360.0
2022-02-03 15:15:00,20.68,20.72,20.67,20.69,139324.0,20.68,20.72,20.67,20.69,139324.0
2022-02-03 15:20:00,20.69,20.74,20.68,20.71,100262.0,20.69,20.74,20.68,20.71,100262.0
2022-02-03 15:25:00,20.71,20.72,20.64,20.66,123912.0,20.71,20.72,20.64,20.66,123912.0
2022-02-03 15:30:00,20.65,20.68,20.6,20.6,163329.0,20.65,20.68,20.6,20.6,163329.0
2022-02-03 15:35:00,20.6,20.62,20.56,20.61,226042.0,20.6,20.62,20.56,20.61,226042.0
2022-02-03 15:40:00,20.61,20.63,20.57,20.59,129494.0,20.61,20.63,20.57,20.59,129494.0
2022-02-03 15:45:00,20.58,20.6,20.53,20.59,240350.0,20.58,20.6,20.53,20.59,240350.0
2022-02-03 15:50:00,20.58,20.59,20.52,20.53,314989.0,20.58,20.59,20.52,20.53,314989.0
2022-02-03 15:55:00,20.52,20.6,20.48,20.5,751209.0,20.52,20.6,20.48,20.5,751209.0
2022-02-04 09:30:00,20.22,20.38,19.95,19.96,568420.0,20.22,20.38,19.95,19.96,568420.0
2022-02-04 09:35:00,19.96,20.1,19.9,19.93,472223.0,19.96,20.1,19.9,19.93,472223.0
2022-02-04 09:40:00,19.94,20.11,19.92,20.01,409146.0,19.94,20.11,19.92,20.01,409146.0
2022-02-04 09:45:00,20.01,20.14,19.98,20.04,328519.0,20.01,20.14,19.98,20.04,328519.0
2022-02-04 09:50:00,20.04,20.07,19.82,19.86,482513.0,20.04,20.07,19.82,19.86,482513.0
2022-02-04 09:55:00,19.86,19.89,19.8,19.88,400084.0,19.86,19.89,19.8,19.88,400084.0
2022-02-04 10:00:00,19.88,20.01,19.85,19.91,513277.0,19.88,20.01,19.85,19.91,513277.0
2022-02-04 10:05:00,19.91,20.07,19.9,19.94,473907.0,19.91,20.07,19.9,19.94,473907.0
2022-02-04 10:10:00,19.94,20.1,19.86,20.1,462169.0,19.94,20.1,19.86,20.1,462169.0
2022-02-04 10:15:00,20.09,20.33,20.09,20.3,297439.0,20.09,20.33,20.09,20.3,297439.0
2022-02-04 10:20:00,20.3,20.43,20.3,20.39,374666.0,20.3,20.43,20.3,20.39,374666.0
2022-02-04 10:25:00,20.39,20.49,20.27,20.27,364109.0,20.39,20.49,20.27,20.27,364109.0
2022-02-04 10:30:00,20.27,20.52,20.26,20.49,284761.0,20.27,20.52,20.26,20.49,284761.0
2022-02-04 10:35:00,20.48,20.51,20.25,20.28,259404.0,20.48,20.51,20.25,20.28,259404.0
2022-02-04 10:40:00,20.28,20.31,20.15,20.17,209271.0,20.28,20.31,20.15,20.17,209271.0
2022-02-04 10:45:00,20.16,20.17,20.06,20.08,188643.0,20.16,20.17,20.06,20.08,188643.0
2022-02-04 10:50:00,20.09,20.12,20.0,20.07,235099.0,20.09,20.12,20.0,20.07,235099.0
2022-02-04 10:55:00,20.06,20.12,19.98,20.0,179578.0,20.06,20.12,19.98,20.0,179578.0
2022-02-04 11:00:00,19.98,20.14,19.96,20.13,224187.0,19.98,20.14,19.96,20.13,224187.0
2022-02-04 11:05:00,20.13,20.17,20.07,20.07,169039.0,20.13,20.17,20.07,20.07,169039.0
2022-02-04 11:10:00,20.07,20.08,19.93,19.93,281242.0,20.07,20.08,19.93,19.93,281242.0
2022-02-04 11:15:00,19.93,20.0,19.89,19.99,244743.0,19.93,20.0,19.89,19.99,244743.0
2022-02-04 11:20:00,19.98,20.02,19.89,19.93,159721.0,19.98,20.02,19.89,19.93,159721.0
2022-02-04 11:25:00,19.93,20.08,19.92,20.0,206922.0,19.93,20.08,19.92,20.0,206922.0
2022-02-04 11:30:00,19.99,20.1,19.97,20.07,151611.0,19.99,20.1,19.97,20.07,151611.0
2022-02-04 11:35:00,20.07,20.12,20.06,20.09,169415.0,20.07,20.12,20.06,20.09,169415.0
2022-02-04 11:40:00,20.1,20.19,20.1,20.18,157176.0,20.1,20.19,20.1,20.18,157176.0
2022-02-04 11:45:00,20.18,20.23,20.16,20.18,110758.0,20.18,20.23,20.16,20.18,110758.0
2022-02-04 11:50:00,20.18,20.18,20.12,20.18,68181.0,20.18,20.18,20.12,20.18,68181.0
2022-02-04 11:55:00,20.17,20.21,20.13,20.13,69156.0,20.17,20.21,20.13,20.13,69156.0
2022-02-04 12:00:00,20.14,20.17,20.09,20.1,87991.0,20.14,20.17,20.09,20.1,87991.0
2022-02-04 12:05:00,20.09,20.13,20.04,20.12,93271.0,20.09,20.13,20.04,20.12,93271.0
2022-02-04 12:10:00,20.12,20.16,20.06,20.14,115760.0,20.12,20.16,20.06,20.14,115760.0
2022-02-04 12:15:00,20.14,20.15,20.06,20.09,115410.0,20.14,20.15,20.06,20.09,115410.0
2022-02-04 12:20:00,20.09,20.13,20.08,20.1,48039.0,20.09,20.13,20.08,20.1,48039.0
2022-02-04 12:25:00,20.11,20.13,20.07,20.11,40070.0,20.11,20.13,20.07,20.11,40070.0
2022-02-04 12:30:00,20.11,20.14,20.01,20.02,52470.0,20.11,20.14,20.01,20.02,52470.0
2022-02-04 12:35:00,20.02,20.02,19.96,19.99,106207.0,20.02,20.02,19.96,19.99,106207.0
2022-02-04 12:40:00,19.98,20.05,19.98,20.01,91783.0,19.98,20.05,19.98,20.01,91783.0
2022-02-04 12:45:00,20.01,20.08,20.0,20.06,67143.0,20.01,20.08,20.0,20.06,67143.0
2022-02-04 12:50:00,20.07,20.07,20.03,20.04,77977.0,20.07,20.07,20.03,20.04,77977.0
2022-02-04 12:55:00,20.04,20.09,20.01,20.08,63926.0,20.04,20.09,20.01,20.08,63926.0
2022-02-04 13:00:00,20.09,20.22,20.08,20.21,130277.0,20.09,20.22,20.08,20.21,130277.0
2022-02-04 13:05:00,20.21,20.24,20.17,20.24,122166.0,20.21,20.24,20.17,20.24,122166.0
2022-02-04 13:10:00,20.23,20.26,20.22,20.23,55771.0,20.23,20.26,20.22,20.23,55771.0
2022-02-04 13:15:00,20.23,20.25,20.19,20.25,80925.0,20.23,20.25,20.19,20.25,80925.0
2022-02-04 13:20:00,20.26,20.31,20.24,20.31,96977.0,20.26,20.31,20.24,20.31,96977.0
2022-02-04 13:25:00,20.3,20.3,20.23,20.24,79881.0,20.3,20.3,20.23,20.24,79881.0
2022-02-04 13:30:00,20.25,20.28,20.21,20.28,46962.0,20.25,20.28,20.21,20.28,46962.0
2022-02-04 13:35:00,20.27,20.3,20.25,20.26,43562.0,20.27,20.3,20.25,20.26,43562.0
2022-02-04 13:40:00,20.26,20.29,20.22,20.27,99198.0,20.26,20.29,20.22,20.27,99198.0
2022-02-04 13:45:00,20.26,20.26,20.19,20.2,90903.0,20.26,20.26,20.19,20.2,90903.0
2022-02-04 13:50:00,20.21,20.24,20.18,20.21,69653.0,20.21,20.24,20.18,20.21,69653.0
2022-02-04 13:55:00,20.22,20.25,20.19,20.23,73499.0,20.22,20.25,20.19,20.23,73499.0
2022-02-04 14:00:00,20.23,20.24,20.2,20.21,64811.0,20.23,20.24,20.2,20.21,64811.0
2022-02-04 14:05:00,20.21,20.25,20.2,20.25,115620.0,20.21,20.25,20.2,20.25,115620.0
2022-02-04 14:10:00,20.26,20.26,20.16,20.19,72606.0,20.26,20.26,20.16,20.19,72606.0
2022-02-04 14:15:00,20.18,20.21,20.12,20.12,59929.0,20.18,20.21,20.12,20.12,59929.0
2022-02-04 14:20:00,20.12,20.17,20.11,20.14,60765.0,20.12,20.17,20.11,20.14,60765.0
2022-02-04 14:25:00,20.14,20.17,20.11,20.12,47335.0,20.14,20.17,20.11,20.12,47335.0
2022-02-04 14:30:00,20.12,20.15,20.11,20.12,57184.0,20.12,20.15,20.11,20.12,57184.0
2022-02-04 14:35:00,20.13,20.24,20.12,20.22,130173.0,20.13,20.24,20.12,20.22,130173.0
2022-02-04 14:40:00,20.21,20.25,20.16,20.18,144883.0,20.21,20.25,20.16,20.18,144883.0
2022-02-04 14:45:00,20.16,20.19,20.14,20.19,64096.0,20.16,20.19,20.14,20.19,64096.0
2022-02-04 14:50:00,20.18,20.22,20.18,20.22,54817.0,20.18,20.22,20.18,20.22,54817.0
2022-02-04 14:55:00,20.21,20.23,20.17,20.21,96301.0,20.21,20.23,20.17,20.21,96301.0
2022-02-04 15:00:00,20.21,20.26,20.2,20.25,99844.0,20.21,20.26,20.2,20.25,99844.0
2022-02-04 15:05:00,20.25,20.26,20.2,20.25,92105.0,20.25,20.26,20.2,20.25,92105.0
2022-02-04 15:10:00,20.25,20.31,20.24,20.3,92148.0,20.25,20.31,20.24,20.3,92148.0
2022-02-04 15:15:00,20.3,20.34,20.29,20.31,115981.0,20.3,20.34,20.29,20.31,115981.0
2022-02-04 15:20:00,20.3,20.34,20.29,20.32,66408.0,20.3,20.34,20.29,20.32,66408.0
2022-02-04 15:25:00,20.32,20.34,20.3,20.32,91502.0,20.32,20.34,20.3,20.32,91502.0
2022-02-04 15:30:00,20.32,20.42,20.32,20.4,172100.0,20.32,20.42,20.32,20.4,172100.0
2022-02-04 15:35:00,20.39,20.44,20.38,20.39,158048.0,20.39,20.44,20.38,20.39,158048.0
2022-02-04 15:40:00,20.39,20.4,20.31,20.32,165279.0,20.39,20.4,20.31,20.32,165279.0
2022-02-04 15:45:00,20.32,20.32,20.24,20.26,230450.0,20.32,20.32,20.24,20.26,230450.0
2022-02-04 15:50:00,20.26,20.34,20.23,20.26,479874.0,20.26,20.34,20.23,20.26,479874.0
2022-02-04 15:55:00,20.25,20.26,20.21,20.23,665343.0,20.25,20.26,20.21,20.23,665343.0
2022-02-07 09:30:00,20.41,20.84,20.41,20.82,1143388.0,20.41,20.84,20.41,20.82,1143388.0
2022-02-07 09:35:00,20.81,21.23,20.8,21.19,784993.0,20.81,21.23,20.8,21.19,784993.0
2022-02-07 09:40:00,21.18,21.39,21.15,21.27,545757.0,21.18,21.39,21.15,21.27,545757.0
2022-02-07 09:45:00,21.27,21.35,21.23,21.23,403320.0,21.27,21.35,21.23,21.23,403320.0
2022-02-07 09:50:00,21.24,21.52,21.24,21.5,506960.0,21.24,21.52,21.24,21.5,506960.0
2022-02-07 09:55:00,21.5,21.68,21.45,21.68,578900.0,21.5,21.68,21.45,21.68,578900.0
2022-02-07 10:00:00,21.67,21.68,21.42,21.5,728073.0,21.67,21.68,21.42,21.5,728073.0
2022-02-07 10:05:00,21.5,21.55,21.37,21.55,334580.0,21.5,21.55,21.37,21.55,334580.0
2022-02-07 10:10:00,21.56,21.62,21.37,21.38,315128.0,21.56,21.62,21.37,21.38,315128.0
2022-02-07 10:15:00,21.37,21.4,21.25,21.36,346598.0,21.37,21.4,21.25,21.36,346598.0
2022-02-07 10:20:00,21.36,21.56,21.32,21.53,302783.0,21.36,21.56,21.32,21.53,302783.0
2022-02-07 10:25:00,21.53,21.64,21.5,21.62,303589.0,21.53,21.64,21.5,21.62,303589.0
2022-02-07 10:30:00,21.62,21.66,21.41,21.64,348607.0,21.62,21.66,21.41,21.64,348607.0
2022-02-07 10:35:00,21.64,21.75,21.62,21.7,307809.0,21.64,21.75,21.62,21.7,307809.0
2022-02-07 10:40:00,21.7,21.72,21.52,21.57,226429.0,21.7,21.72,21.52,21.57,226429.0
2022-02-07 10:45:00,21.57,21.63,21.55,21.58,170535.0,21.57,21.63,21.55,21.58,170535.0
2022-02-07 10:50:00,21.57,21.71,21.53,21.64,243636.0,21.57,21.71,21.53,21.64,243636.0
2022-02-07 10:55:00,21.64,21.74,21.61,21.73,176775.0,21.64,21.74,21.61,21.73,176775.0
2022-02-07 11:00:00,21.73,21.79,21.65,21.66,353267.0,21.73,21.79,21.65,21.66,353267.0
2022-02-07 11:05:00,21.66,21.79,21.62,21.65,335281.0,21.66,21.79,21.62,21.65,335281.0
2022-02-07 11:10:00,21.65,21.81,21.65,21.8,287457.0,21.65,21.81,21.65,21.8,287457.0
2022-02-07 11:15:00,21.8,21.81,21.68,21.72,217688.0,21.8,21.81,21.68,21.72,217688.0
2022-02-07 11:20:00,21.73,21.75,21.67,21.68,160699.0,21.73,21.75,21.67,21.68,160699.0
2022-02-07 11:25:00,21.68,21.72,21.64,21.7,204746.0,21.68,21.72,21.64,21.7,204746.0
2022-02-07 11:30:00,21.71,21.72,21.54,21.58,328550.0,21.71,21.72,21.54,21.58,328550.0
2022-02-07 11:35:00,21.58,21.63,21.45,21.46,191594.0,21.58,21.63,21.45,21.46,191594.0
2022-02-07 11:40:00,21.47,21.5,21.42,21.45,178098.0,21.47,21.5,21.42,21.45,178098.0
2022-02-07 11:45:00,21.44,21.55,21.42,21.54,106244.0,21.44,21.55,21.42,21.54,106244.0
2022-02-07 11:50:00,21.53,21.54,21.4,21.45,120283.0,21.53,21.54,21.4,21.45,120283.0
2022-02-07 11:55:00,21.45,21.52,21.43,21.52,93483.0,21.45,21.52,21.43,21.52,93483.0
2022-02-07 12:00:00,21.51,21.55,21.43,21.54,105941.0,21.51,21.55,21.43,21.54,105941.0
2022-02-07 12:05:00,21.54,21.55,21.45,21.46,92650.0,21.54,21.55,21.45,21.46,92650.0
2022-02-07 12:10:00,21.46,21.51,21.41,21.48,110275.0,21.46,21.51,21.41,21.48,110275.0
2022-02-07 12:15:00,21.47,21.57,21.46,21.57,91905.0,21.47,21.57,21.46,21.57,91905.0
2022-02-07 12:20:00,21.55,21.63,21.53,21.62,114138.0,21.55,21.63,21.53,21.62,114138.0
2022-02-07 12:25:00,21.62,21.64,21.56,21.63,103306.0,21.62,21.64,21.56,21.63,103306.0
2022-02-07 12:30:00,21.63,21.71,21.57,21.7,197478.0,21.63,21.71,21.57,21.7,197478.0
2022-02-07 12:35:00,21.69,21.69,21.6,21.63,153928.0,21.69,21.69,21.6,21.63,153928.0
2022-02-07 12:40:00,21.63,21.75,21.63,21.74,173147.0,21.63,21.75,21.63,21.74,173147.0
2022-02-07 12:45:00,21.73,21.84,21.72,21.79,283570.0,21.73,21.84,21.72,21.79,283570.0
2022-02-07 12:50:00,21.78,21.81,21.75,21.76,47271.0,21.78,21.81,21.75,21.76,47271.0
2022-02-07 12:55:00,21.76,21.79,21.71,21.76,71038.0,21.76,21.79,21.71,21.76,71038.0
2022-02-07 13:00:00,21.76,21.81,21.73,21.79,83350.0,21.76,21.81,21.73,21.79,83350.0
2022-02-07 13:05:00,21.79,21.88,21.78,21.88,153440.0,21.79,21.88,21.78,21.88,153440.0
2022-02-07 13:10:00,21.87,21.96,21.87,21.92,170433.0,21.87,21.96,21.87,21.92,170433.0
2022-02-07 13:15:00,21.92,21.97,21.88,21.97,173207.0,21.92,21.97,21.88,21.97,173207.0
2022-02-07 13:20:00,21.96,21.98,21.92,21.94,108454.0,21.96,21.98,21.92,21.94,108454.0
2022-02-07 13:25:00,21.95,21.95,21.88,21.93,148710.0,21.95,21.95,21.88,21.93,148710.0
2022-02-07 13:30:00,21.93,21.97,21.91,21.95,161786.0,21.93,21.97,21.91,21.95,161786.0
2022-02-07 13:35:00,21.95,22.03,21.94,22.02,422232.0,21.95,22.03,21.94,22.02,422232.0
2022-02-07 13:40:00,22.01,22.06,21.97,22.05,202958.0,22.01,22.06,21.97,22.05,202958.0
2022-02-07 13:45:00,22.04,22.06,21.94,21.97,187344.0,22.04,22.06,21.94,21.97,187344.0
2022-02-07 13:50:00,21.97,22.0,21.93,21.96,93174.0,21.97,22.0,21.93,21.96,93174.0
2022-02-07 13:55:00,21.96,22.05,21.95,22.02,161306.0,21.96,22.05,21.95,22.02,161306.0
2022-02-07 14:00:00,22.02,22.03,21.99,22.03,102079.0,22.02,22.03,21.99,22.03,102079.0
2022-02-07 14:05:00,22.02,22.03,21.94,21.95,116058.0,22.02,22.03,21.94,21.95,116058.0
2022-02-07 14:10:00,21.96,22.0,21.95,21.97,71175.0,21.96,22.0,21.95,21.97,71175.0
2022-02-07 14:15:00,21.97,22.01,21.93,21.94,137486.0,21.97,22.01,21.93,21.94,137486.0
2022-02-07 14:20:00,21.94,21.96,21.9,21.92,144395.0,21.94,21.96,21.9,21.92,144395.0
2022-02-07 14:25:00,21.93,21.98,21.91,21.97,88078.0,21.93,21.98,21.91,21.97,88078.0
2022-02-07 14:30:00,21.97,22.02,21.96,22.01,113685.0,21.97,22.02,21.96,22.01,113685.0
2022-02-07 14:35:00,22.01,22.05,21.98,22.0,166214.0,22.01,22.05,21.98,22.0,166214.0
2022-02-07 14:40:00,22.0,22.1,21.98,22.07,188813.0,22.0,22.1,21.98,22.07,188813.0
2022-02-07 14:45:00,22.07,22.1,22.04,22.05,158197.0,22.07,22.1,22.04,22.05,158197.0
2022-02-07 14:50:00,22.05,22.09,22.03,22.05,142898.0,22.05,22.09,22.03,22.05,142898.0
2022-02-07 14:55:00,22.05,22.11,22.03,22.07,215104.0,22.05,22.11,22.03,22.07,215104.0
2022-02-07 15:00:00,22.08,22.1,22.03,22.1,164067.0,22.08,22.1,22.03,22.1,164067.0
2022-02-07 15:05:00,22.1,22.13,22.09,22.11,174439.0,22.1,22.13,22.09,22.11,174439.0
2022-02-07 15:10:00,22.1,22.18,22.1,22.17,231216.0,22.1,22.18,22.1,22.17,231216.0
2022-02-07 15:15:00,22.18,22.18,22.09,22.11,247374.0,22.18,22.18,22.09,22.11,247374.0
2022-02-07 15:20:00,22.11,22.13,22.02,22.05,199074.0,22.11,22.13,22.02,22.05,199074.0
2022-02-07 15:25:00,22.05,22.08,22.01,22.04,193203.0,22.05,22.08,22.01,22.04,193203.0
2022-02-07 15:30:00,22.04,22.1,22.0,22.03,180887.0,22.04,22.1,22.0,22.03,180887.0
2022-02-07 15:35:00,22.03,22.06,21.96,21.97,221375.0,22.03,22.06,21.96,21.97,221375.0
2022-02-07 15:40:00,21.97,22.02,21.94,21.98,347393.0,21.97,22.02,21.94,21.98,347393.0
2022-02-07 15:45:00,21.98,21.99,21.9,21.93,356483.0,21.98,21.99,21.9,21.93,356483.0
2022-02-07 15:50:00,21.93,22.05,21.86,21.87,462215.0,21.93,22.05,21.86,21.87,462215.0
2022-02-07 15:55:00,21.88,21.95,21.86,21.95,889578.0,21.88,21.95,21.86,21.95,889578.0
2022-02-08 09:30:00,22.53,22.58,21.66,21.73,1758742.0,22.53,22.58,21.66,21.73,1758742.0
2022-02-08 09:35:00,21.74,22.08,21.71,22.06,882721.0,21.74,22.08,21.71,22.06,882721.0
2022-02-08 09:40:00,22.05,22.32,22.03,22.23,766524.0,22.05,22.32,22.03,22.23,766524.0
2022-02-08 09:45:00,22.23,22.28,22.08,22.21,496730.0,22.23,22.28,22.08,22.21,496730.0
2022-02-08 09:50:00,22.2,22.27,22.0,22.15,461596.0,22.2,22.27,22.0,22.15,461596.0
2022-02-08 09:55:00,22.15,22.15,21.74,21.81,591638.0,22.15,22.15,21.74,21.81,591638.0
2022-02-08 10:00:00,21.82,21.97,21.7,21.94,551723.0,21.82,21.97,21.7,21.94,551723.0
2022-02-08 10:05:00,21.94,22.23,21.89,22.17,497008.0,21.94,22.23,21.89,22.17,497008.0
2022-02-08 10:10:00,22.16,22.42,22.16,22.4,588554.0,22.16,22.42,22.16,22.4,588554.0
2022-02-08 10:15:00,22.39,22.45,22.26,22.36,571657.0,22.39,22.45,22.26,22.36,571657.0
2022-02-08 10:20:00,22.37,22.47,22.34,22.46,403043.0,22.37,22.47,22.34,22.46,403043.0
2022-02-08 10:25:00,22.46,22.51,22.27,22.29,416247.0,22.46,22.51,22.27,22.29,416247.0
2022-02-08 10:30:00,22.29,22.38,22.22,22.36,328894.0,22.29,22.38,22.22,22.36,328894.0
2022-02-08 10:35:00,22.35,22.47,22.34,22.43,416819.0,22.35,22.47,22.34,22.43,416819.0
2022-02-08 10:40:00,22.42,22.47,22.39,22.46,281943.0,22.42,22.47,22.39,22.46,281943.0
2022-02-08 10:45:00,22.46,22.54,22.45,22.53,319035.0,22.46,22.54,22.45,22.53,319035.0
2022-02-08 10:50:00,22.53,22.59,22.46,22.56,357631.0,22.53,22.59,22.46,22.56,357631.0
2022-02-08 10:55:00,22.56,22.58,22.52,22.54,198307.0,22.56,22.58,22.52,22.54,198307.0
2022-02-08 11:00:00,22.54,22.7,22.52,22.65,354476.0,22.54,22.7,22.52,22.65,354476.0
2022-02-08 11:05:00,22.65,22.67,22.54,22.63,279576.0,22.65,22.67,22.54,22.63,279576.0
2022-02-08 11:10:00,22.64,22.65,22.56,22.62,220133.0,22.64,22.65,22.56,22.62,220133.0
2022-02-08 11:15:00,22.62,22.67,22.6,22.65,172753.0,22.62,22.67,22.6,22.65,172753.0
2022-02-08 11:20:00,22.65,22.7,22.57,22.7,256464.0,22.65,22.7,22.57,22.7,256464.0
2022-02-08 11:25:00,22.7,22.75,22.62,22.69,300892.0,22.7,22.75,22.62,22.69,300892.0
2022-02-08 11:30:00,22.68,22.72,22.65,22.71,213320.0,22.68,22.72,22.65,22.71,213320.0
2022-02-08 11:35:00,22.7,22.72,22.64,22.65,224081.0,22.7,22.72,22.64,22.65,224081.0
2022-02-08 11:40:00,22.64,22.72,22.62,22.68,156107.0,22.64,22.72,22.62,22.68,156107.0
2022-02-08 11:45:00,22.69,22.73,22.65,22.7,250553.0,22.69,22.73,22.65,22.7,250553.0
2022-02-08 11:50:00,22.7,22.74,22.64,22.66,245631.0,22.7,22.74,22.64,22.66,245631.0
2022-02-08 11:55:00,22.67,22.72,22.65,22.71,98992.0,22.67,22.72,22.65,22.71,98992.0
2022-02-08 12:00:00,22.71,22.84,22.71,22.79,302565.0,22.71,22.84,22.71,22.79,302565.0
2022-02-08 12:05:00,22.8,22.8,22.67,22.68,211403.0,22.8,22.8,22.67,22.68,211403.0
2022-02-08 12:10:00,22.69,22.72,22.57,22.59,303404.0,22.69,22.72,22.57,22.59,303404.0
2022-02-08 12:15:00,22.59,22.68,22.58,22.6,259679.0,22.59,22.68,22.58,22.6,259679.0
2022-02-08 12:20:00,22.59,22.71,22.59,22.7,110056.0,22.59,22.71,22.59,22.7,110056.0
2022-02-08 12:25:00,22.7,22.75,22.68,22.72,140539.0,22.7,22.75,22.68,22.72,140539.0
2022-02-08 12:30:00,22.72,22.8,22.72,22.78,141863.0,22.72,22.8,22.72,22.78,141863.0
2022-02-08 12:35:00,22.79,22.79,22.72,22.75,194082.0,22.79,22.79,22.72,22.75,194082.0
2022-02-08 12:40:00,22.74,22.77,22.66,22.66,174698.0,22.74,22.77,22.66,22.66,174698.0
2022-02-08 12:45:00,22.67,22.69,22.64,22.66,112013.0,22.67,22.69,22.64,22.66,112013.0
2022-02-08 12:50:00,22.65,22.72,22.64,22.7,80114.0,22.65,22.72,22.64,22.7,80114.0
2022-02-08 12:55:00,22.7,22.72,22.67,22.71,144444.0,22.7,22.72,22.67,22.71,144444.0
2022-02-08 13:00:00,22.7,22.72,22.65,22.67,106416.0,22.7,22.72,22.65,22.67,106416.0
2022-02-08 13:05:00,22.66,22.71,22.64,22.7,103309.0,22.66,22.71,22.64,22.7,103309.0
2022-02-08 13:10:00,22.71,22.72,22.67,22.69,115770.0,22.71,22.72,22.67,22.69,115770.0
2022-02-08 13:15:00,22.68,22.68,22.62,22.64,121883.0,22.68,22.68,22.62,22.64,121883.0
2022-02-08 13:20:00,22.63,22.64,22.56,22.57,148578.0,22.63,22.64,22.56,22.57,148578.0
2022-02-08 13:25:00,22.57,22.6,22.55,22.56,102624.0,22.57,22.6,22.55,22.56,102624.0
2022-02-08 13:30:00,22.56,22.67,22.54,22.65,177575.0,22.56,22.67,22.54,22.65,177575.0
2022-02-08 13:35:00,22.64,22.69,22.58,22.62,204503.0,22.64,22.69,22.58,22.62,204503.0
2022-02-08 13:40:00,22.62,22.64,22.57,22.61,175249.0,22.62,22.64,22.57,22.61,175249.0
2022-02-08 13:45:00,22.61,22.66,22.58,22.64,140533.0,22.61,22.66,22.58,22.64,140533.0
2022-02-08 13:50:00,22.65,22.66,22.62,22.64,83393.0,22.65,22.66,22.62,22.64,83393.0
2022-02-08 13:55:00,22.65,22.72,22.64,22.71,180638.0,22.65,22.72,22.64,22.71,180638.0
2022-02-08 14:00:00,22.71,22.77,22.7,22.76,116592.0,22.71,22.77,22.7,22.76,116592.0
2022-02-08 14:05:00,22.76,22.8,22.74,22.75,128630.0,22.76,22.8,22.74,22.75,128630.0
2022-02-08 14:10:00,22.74,22.78,22.73,22.76,155983.0,22.74,22.78,22.73,22.76,155983.0
2022-02-08 14:15:00,22.77,22.77,22.71,22.73,116192.0,22.77,22.77,22.71,22.73,116192.0
2022-02-08 14:20:00,22.74,22.74,22.67,22.67,93922.0,22.74,22.74,22.67,22.67,93922.0
2022-02-08 14:25:00,22.67,22.68,22.61,22.62,159114.0,22.67,22.68,22.61,22.62,159114.0
2022-02-08 14:30:00,22.62,22.7,22.61,22.69,138265.0,22.62,22.7,22.61,22.69,138265.0
2022-02-08 14:35:00,22.69,22.73,22.63,22.63,135757.0,22.69,22.73,22.63,22.63,135757.0
2022-02-08 14:40:00,22.64,22.68,22.61,22.64,158043.0,22.64,22.68,22.61,22.64,158043.0
2022-02-08 14:45:00,22.64,22.68,22.6,22.64,123566.0,22.64,22.68,22.6,22.64,123566.0
2022-02-08 14:50:00,22.64,22.69,22.63,22.69,113907.0,22.64,22.69,22.63,22.69,113907.0
2022-02-08 14:55:00,22.68,22.7,22.61,22.63,102317.0,22.68,22.7,22.61,22.63,102317.0
2022-02-08 15:00:00,22.63,22.67,22.59,22.67,414870.0,22.63,22.67,22.59,22.67,414870.0
2022-02-08 15:05:00,22.67,22.67,22.61,22.65,85298.0,22.67,22.67,22.61,22.65,85298.0
2022-02-08 15:10:00,22.66,22.73,22.65,22.71,194605.0,22.66,22.73,22.65,22.71,194605.0
2022-02-08 15:15:00,22.71,22.74,22.68,22.72,176718.0,22.71,22.74,22.68,22.72,176718.0
2022-02-08 15:20:00,22.72,22.73,22.64,22.68,144464.0,22.72,22.73,22.64,22.68,144464.0
2022-02-08 15:25:00,22.69,22.7,22.62,22.64,133237.0,22.69,22.7,22.62,22.64,133237.0
2022-02-08 15:30:00,22.64,22.72,22.63,22.71,156866.0,22.64,22.72,22.63,22.71,156866.0
2022-02-08 15:35:00,22.71,22.74,22.68,22.73,190797.0,22.71,22.74,22.68,22.73,190797.0
2022-02-08 15:40:00,22.73,22.82,22.72,22.77,349592.0,22.73,22.82,22.72,22.77,349592.0
2022-02-08 15:45:00,22.77,22.81,22.74,22.75,286355.0,22.77,22.81,22.74,22.75,286355.0
2022-02-08 15:50:00,22.75,22.79,22.7,22.76,451813.0,22.75,22.79,22.7,22.76,451813.0
2022-02-08 15:55:00,22.76,22.8,22.75,22.76,715649.0,22.76,22.8,22.75,22.76,715649.0
2022-02-09 09:30:00,23.08,23.37,22.97,23.3,1045260.0,23.08,23.37,22.97,23.3,1045260.0
2022-02-09 09:35:00,23.29,23.5,23.12,23.46,1022579.0,23.29,23.5,23.12,23.46,1022579.0
2022-02-09 09:40:00,23.46,23.71,23.44,23.64,832625.0,23.46,23.71,23.44,23.64,832625.0
2022-02-09 09:45:00,23.63,23.72,23.44,23.46,1032245.0,23.63,23.72,23.44,23.46,1032245.0
2022-02-09 09:50:00,23.46,23.51,23.32,23.5,791202.0,23.46,23.51,23.32,23.5,791202.0
2022-02-09 09:55:00,23.49,23.57,23.39,23.53,480298.0,23.49,23.57,23.39,23.53,480298.0
2022-02-09 10:00:00,23.52,23.7,23.51,23.65,490013.0,23.52,23.7,23.51,23.65,490013.0
2022-02-09 10:05:00,23.65,23.72,23.61,23.64,412713.0,23.65,23.72,23.61,23.64,412713.0
2022-02-09 10:10:00,23.64,23.64,23.47,23.58,426151.0,23.64,23.64,23.47,23.58,426151.0
2022-02-09 10:15:00,23.58,23.62,23.51,23.52,283661.0,23.58,23.62,23.51,23.52,283661.0
2022-02-09 10:20:00,23.53,23.63,23.46,23.59,329592.0,23.53,23.63,23.46,23.59,329592.0
2022-02-09 10:25:00,23.59,23.65,23.55,23.61,296457.0,23.59,23.65,23.55,23.61,296457.0
2022-02-09 10:30:00,23.61,23.76,23.6,23.71,411499.0,23.61,23.76,23.6,23.71,411499.0
2022-02-09 10:35:00,23.7,23.77,23.67,23.68,280237.0,23.7,23.77,23.67,23.68,280237.0
2022-02-09 10:40:00,23.69,23.75,23.6,23.62,395246.0,23.69,23.75,23.6,23.62,395246.0
2022-02-09 10:45:00,23.62,23.67,23.57,23.66,238866.0,23.62,23.67,23.57,23.66,238866.0
2022-02-09 10:50:00,23.65,23.7,23.6,23.63,264904.0,23.65,23.7,23.6,23.63,264904.0
2022-02-09 10:55:00,23.64,23.74,23.62,23.65,410286.0,23.64,23.74,23.62,23.65,410286.0
2022-02-09 11:00:00,23.65,23.68,23.61,23.64,146942.0,23.65,23.68,23.61,23.64,146942.0
2022-02-09 11:05:00,23.65,23.65,23.53,23.57,370822.0,23.65,23.65,23.53,23.57,370822.0
2022-02-09 11:10:00,23.56,23.61,23.47,23.51,239897.0,23.56,23.61,23.47,23.51,239897.0
2022-02-09 11:15:00,23.5,23.59,23.5,23.58,151978.0,23.5,23.59,23.5,23.58,151978.0
2022-02-09 11:20:00,23.58,23.58,23.52,23.54,123925.0,23.58,23.58,23.52,23.54,123925.0
2022-02-09 11:25:00,23.54,23.57,23.51,23.53,186464.0,23.54,23.57,23.51,23.53,186464.0
2022-02-09 11:30:00,23.53,23.54,23.45,23.5,289110.0,23.53,23.54,23.45,23.5,289110.0
2022-02-09 11:35:00,23.5,23.56,23.49,23.54,224830.0,23.5,23.56,23.49,23.54,224830.0
2022-02-09 11:40:00,23.54,23.57,23.48,23.5,119269.0,23.54,23.57,23.48,23.5,119269.0
2022-02-09 11:45:00,23.5,23.6,23.49,23.6,174095.0,23.5,23.6,23.49,23.6,174095.0
2022-02-09 11:50:00,23.59,23.65,23.57,23.59,145575.0,23.59,23.65,23.57,23.59,145575.0
2022-02-09 11:55:00,23.59,23.64,23.57,23.58,99193.0,23.59,23.64,23.57,23.58,99193.0
2022-02-09 12:00:00,23.58,23.59,23.5,23.56,114781.0,23.58,23.59,23.5,23.56,114781.0
2022-02-09 12:05:00,23.56,23.56,23.44,23.46,215982.0,23.56,23.56,23.44,23.46,215982.0
2022-02-09 12:10:00,23.47,23.48,23.4,23.46,182343.0,23.47,23.48,23.4,23.46,182343.0
2022-02-09 12:15:00,23.46,23.56,23.45,23.54,145204.0,23.46,23.56,23.45,23.54,145204.0
2022-02-09 12:20:00,23.54,23.61,23.53,23.6,102406.0,23.54,23.61,23.53,23.6,102406.0
2022-02-09 12:25:00,23.6,23.64,23.59,23.63,127187.0,23.6,23.64,23.59,23.63,127187.0
2022-02-09 12:30:00,23.62,23.67,23.61,23.64,177150.0,23.62,23.67,23.61,23.64,177150.0
2022-02-09 12:35:00,23.64,23.72,23.62,23.72,177897.0,23.64,23.72,23.62,23.72,177897.0
2022-02-09 12:40:00,23.72,23.73,23.66,23.71,105520.0,23.72,23.73,23.66,23.71,105520.0
2022-02-09 12:45:00,23.72,23.75,23.7,23.74,122052.0,23.72,23.75,23.7,23.74,122052.0
2022-02-09 12:50:00,23.73,23.73,23.68,23.7,131895.0,23.73,23.73,23.68,23.7,131895.0
2022-02-09 12:55:00,23.7,23.7,23.66,23.66,76490.0,23.7,23.7,23.66,23.66,76490.0
2022-02-09 13:00:00,23.66,23.7,23.64,23.67,131832.0,23.66,23.7,23.64,23.67,131832.0
2022-02-09 13:05:00,23.67,23.7,23.64,23.65,105625.0,23.67,23.7,23.64,23.65,105625.0
2022-02-09 13:10:00,23.65,23.7,23.64,23.65,101743.0,23.65,23.7,23.64,23.65,101743.0
2022-02-09 13:15:00,23.66,23.72,23.64,23.72,139785.0,23.66,23.72,23.64,23.72,139785.0
2022-02-09 13:20:00,23.71,23.79,23.71,23.78,186050.0,23.71,23.79,23.71,23.78,186050.0
2022-02-09 13:25:00,23.78,23.78,23.72,23.74,138484.0,23.78,23.78,23.72,23.74,138484.0
2022-02-09 13:30:00,23.74,23.83,23.73,23.82,213075.0,23.74,23.83,23.73,23.82,213075.0
2022-02-09 13:35:00,23.82,23.82,23.74,23.75,154586.0,23.82,23.82,23.74,23.75,154586.0
2022-02-09 13:40:00,23.75,23.77,23.72,23.77,144867.0,23.75,23.77,23.72,23.77,144867.0
2022-02-09 13:45:00,23.77,23.77,23.73,23.75,83891.0,23.77,23.77,23.73,23.75,83891.0
2022-02-09 13:50:00,23.74,23.77,23.71,23.76,119528.0,23.74,23.77,23.71,23.76,119528.0
2022-02-09 13:55:00,23.76,23.81,23.76,23.8,117763.0,23.76,23.81,23.76,23.8,117763.0
2022-02-09 14:00:00,23.81,23.84,23.78,23.81,206038.0,23.81,23.84,23.78,23.81,206038.0
2022-02-09 14:05:00,23.82,23.89,23.81,23.89,307467.0,23.82,23.89,23.81,23.89,307467.0
2022-02-09 14:10:00,23.88,23.89,23.81,23.82,131978.0,23.88,23.89,23.81,23.82,131978.0
2022-02-09 14:15:00,23.83,23.88,23.83,23.85,158193.0,23.83,23.88,23.83,23.85,158193.0
2022-02-09 14:20:00,23.85,23.86,23.82,23.83,93720.0,23.85,23.86,23.82,23.83,93720.0
2022-02-09 14:25:00,23.84,23.86,23.83,23.85,76809.0,23.84,23.86,23.83,23.85,76809.0
2022-02-09 14:30:00,23.85,23.88,23.82,23.85,111421.0,23.85,23.88,23.82,23.85,111421.0
2022-02-09 14:35:00,23.84,23.87,23.83,23.85,104254.0,23.84,23.87,23.83,23.85,104254.0
2022-02-09 14:40:00,23.85,23.87,23.81,23.81,152484.0,23.85,23.87,23.81,23.81,152484.0
2022-02-09 14:45:00,23.82,23.84,23.79,23.84,135464.0,23.82,23.84,23.79,23.84,135464.0
2022-02-09 14:50:00,23.84,23.9,23.82,23.85,269326.0,23.84,23.9,23.82,23.85,269326.0
2022-02-09 14:55:00,23.84,23.85,23.76,23.77,233117.0,23.84,23.85,23.76,23.77,233117.0
2022-02-09 15:00:00,23.77,23.81,23.72,23.73,217186.0,23.77,23.81,23.72,23.73,217186.0
2022-02-09 15:05:00,23.74,23.75,23.65,23.66,279687.0,23.74,23.75,23.65,23.66,279687.0
2022-02-09 15:10:00,23.67,23.76,23.66,23.73,296104.0,23.67,23.76,23.66,23.73,296104.0
2022-02-09 15:15:00,23.73,23.74,23.65,23.68,203451.0,23.73,23.74,23.65,23.68,203451.0
2022-02-09 15:20:00,23.68,23.71,23.67,23.7,149059.0,23.68,23.71,23.67,23.7,149059.0
2022-02-09 15:25:00,23.69,23.7,23.6,23.68,251988.0,23.69,23.7,23.6,23.68,251988.0
2022-02-09 15:30:00,23.68,23.73,23.66,23.71,313105.0,23.68,23.73,23.66,23.71,313105.0
2022-02-09 15:35:00,23.71,23.71,23.65,23.66,182934.0,23.71,23.71,23.65,23.66,182934.0
2022-02-09 15:40:00,23.65,23.66,23.59,23.6,268786.0,23.65,23.66,23.59,23.6,268786.0
2022-02-09 15:45:00,23.6,23.66,23.59,23.63,294076.0,23.6,23.66,23.59,23.63,294076.0
2022-02-09 15:50:00,23.63,23.69,23.62,23.66,476455.0,23.63,23.69,23.62,23.66,476455.0
2022-02-09 15:55:00,23.66,23.72,23.62,23.7,925192.0,23.66,23.72,23.62,23.7,925192.0
2022-02-10 09:30:00,22.74,22.8,22.38,22.65,2258871.0,22.74,22.8,22.38,22.65,2258871.0
2022-02-10 09:35:00,22.64,22.87,22.52,22.75,1220385.0,22.64,22.87,22.52,22.75,1220385.0
2022-02-10 09:40:00,22.76,23.16,22.73,23.09,1198895.0,22.76,23.16,22.73,23.09,1198895.0
2022-02-10 09:45:00,23.1,23.25,23.0,23.01,1044317.0,23.1,23.25,23.0,23.01,1044317.0
2022-02-10 09:50:00,23.01,23.23,22.93,23.11,993883.0,23.01,23.23,22.93,23.11,993883.0
2022-02-10 09:55:00,23.11,23.18,23.02,23.09,535051.0,23.11,23.18,23.02,23.09,535051.0
2022-02-10 10:00:00,23.09,23.19,23.01,23.17,666407.0,23.09,23.19,23.01,23.17,666407.0
2022-02-10 10:05:00,23.18,23.33,23.13,23.3,670415.0,23.18,23.33,23.13,23.3,670415.0
2022-02-10 10:10:00,23.3,23.46,23.26,23.27,1025298.0,23.3,23.46,23.26,23.27,1025298.0
2022-02-10 10:15:00,23.26,23.3,23.17,23.2,495439.0,23.26,23.3,23.17,23.2,495439.0
2022-02-10 10:20:00,23.21,23.44,23.17,23.39,393420.0,23.21,23.44,23.17,23.39,393420.0
2022-02-10 10:25:00,23.4,23.48,23.37,23.45,424302.0,23.4,23.48,23.37,23.45,424302.0
2022-02-10 10:30:00,23.45,23.57,23.42,23.51,510555.0,23.45,23.57,23.42,23.51,510555.0
2022-02-10 10:35:00,23.51,23.61,23.42,23.58,626078.0,23.51,23.61,23.42,23.58,626078.0
2022-02-10 10:40:00,23.58,23.63,23.47,23.57,544071.0,23.58,23.63,23.47,23.57,544071.0
2022-02-10 10:45:00,23.57,23.6,23.47,23.58,423629.0,23.57,23.6,23.47,23.58,423629.0
2022-02-10 10:50:00,23.58,23.58,23.2,23.22,574748.0,23.58,23.58,23.2,23.22,574748.0
2022-02-10 10:55:00,23.21,23.43,23.2,23.42,470909.0,23.21,23.43,23.2,23.42,470909.0
2022-02-10 11:00:00,23.41,23.42,23.28,23.38,315952.0,23.41,23.42,23.28,23.38,315952.0
2022-02-10 11:05:00,23.37,23.48,23.32,23.44,529803.0,23.37,23.48,23.32,23.44,529803.0
2022-02-10 11:10:00,23.44,23.45,23.32,23.33,522559.0,23.44,23.45,23.32,23.33,522559.0
2022-02-10 11:15:00,23.33,23.46,23.3,23.44,402657.0,23.33,23.46,23.3,23.44,402657.0
2022-02-10 11:20:00,23.44,23.52,23.36,23.37,276477.0,23.44,23.52,23.36,23.37,276477.0
2022-02-10 11:25:00,23.36,23.43,23.3,23.38,245396.0,23.36,23.43,23.3,23.38,245396.0
2022-02-10 11:30:00,23.38,23.42,23.33,23.38,249716.0,23.38,23.42,23.33,23.38,249716.0
2022-02-10 11:35:00,23.37,23.4,23.32,23.38,379500.0,23.37,23.4,23.32,23.38,379500.0
2022-02-10 11:40:00,23.37,23.49,23.37,23.46,236608.0,23.37,23.49,23.37,23.46,236608.0
2022-02-10 11:45:00,23.45,23.51,23.43,23.49,219036.0,23.45,23.51,23.43,23.49,219036.0
2022-02-10 11:50:00,23.49,23.52,23.44,23.46,313052.0,23.49,23.52,23.44,23.46,313052.0
2022-02-10 11:55:00,23.46,23.53,23.45,23.5,217893.0,23.46,23.53,23.45,23.5,217893.0
2022-02-10 12:00:00,23.51,23.55,23.45,23.48,195781.0,23.51,23.55,23.45,23.48,195781.0
2022-02-10 12:05:00,23.48,23.54,23.46,23.5,250519.0,23.48,23.54,23.46,23.5,250519.0
2022-02-10 12:10:00,23.5,23.56,23.47,23.55,352623.0,23.5,23.56,23.47,23.55,352623.0
2022-02-10 12:15:00,23.55,23.56,23.45,23.51,182492.0,23.55,23.56,23.45,23.51,182492.0
2022-02-10 12:20:00,23.51,23.55,23.48,23.54,176419.0,23.51,23.55,23.48,23.54,176419.0
2022-02-10 12:25:00,23.53,23.6,23.52,23.58,179981.0,23.53,23.6,23.52,23.58,179981.0
2022-02-10 12:30:00,23.58,23.67,23.53,23.55,215890.0,23.58,23.67,23.53,23.55,215890.0
2022-02-10 12:35:00,23.55,23.65,23.55,23.64,93813.0,23.55,23.65,23.55,23.64,93813.0
2022-02-10 12:40:00,23.63,23.64,23.58,23.62,118619.0,23.63,23.64,23.58,23.62,118619.0
2022-02-10 12:45:00,23.63,23.64,23.28,23.39,619021.0,23.63,23.64,23.28,23.39,619021.0
2022-02-10 12:50:00,23.4,23.41,23.32,23.37,321286.0,23.4,23.41,23.32,23.37,321286.0
2022-02-10 12:55:00,23.36,23.46,23.35,23.42,161855.0,23.36,23.46,23.35,23.42,161855.0
2022-02-10 13:00:00,23.41,23.5,23.38,23.47,267409.0,23.41,23.5,23.38,23.47,267409.0
2022-02-10 13:05:00,23.47,23.48,23.31,23.33,206558.0,23.47,23.48,23.31,23.33,206558.0
2022-02-10 13:10:00,23.34,23.37,23.23,23.26,191388.0,23.34,23.37,23.23,23.26,191388.0
2022-02-10 13:15:00,23.26,23.26,22.95,22.96,587162.0,23.26,23.26,22.95,22.96,587162.0
2022-02-10 13:20:00,22.95,23.13,22.93,23.13,385950.0,22.95,23.13,22.93,23.13,385950.0
2022-02-10 13:25:00,23.13,23.18,23.06,23.07,276360.0,23.13,23.18,23.06,23.07,276360.0
2022-02-10 13:30:00,23.06,23.09,22.88,22.94,427479.0,23.06,23.09,22.88,22.94,427479.0
2022-02-10 13:35:00,22.94,22.94,22.73,22.84,632131.0,22.94,22.94,22.73,22.84,632131.0
2022-02-10 13:40:00,22.84,23.01,22.82,23.0,418246.0,22.84,23.01,22.82,23.0,418246.0
2022-02-10 13:45:00,23.0,23.06,22.95,22.99,357347.0,23.0,23.06,22.95,22.99,357347.0
2022-02-10 13:50:00,23.0,23.05,22.97,23.03,173041.0,23.0,23.05,22.97,23.03,173041.0
2022-02-10 13:55:00,23.03,23.09,22.99,23.09,317313.0,23.03,23.09,22.99,23.09,317313.0
2022-02-10 14:00:00,23.1,23.11,22.93,22.94,298639.0,23.1,23.11,22.93,22.94,298639.0
2022-02-10 14:05:00,22.94,23.03,22.89,23.02,231803.0,22.94,23.03,22.89,23.02,231803.0
2022-02-10 14:10:00,23.03,23.05,22.95,22.97,170870.0,23.03,23.05,22.95,22.97,170870.0
2022-02-10 14:15:00,22.99,22.99,22.81,22.83,425758.0,22.99,22.99,22.81,22.83,425758.0
2022-02-10 14:20:00,22.83,22.98,22.81,22.97,217943.0,22.83,22.98,22.81,22.97,217943.0
2022-02-10 14:25:00,22.98,23.06,22.96,23.03,199326.0,22.98,23.06,22.96,23.03,199326.0
2022-02-10 14:30:00,23.03,23.11,23.02,23.09,179360.0,23.03,23.11,23.02,23.09,179360.0
2022-02-10 14:35:00,23.09,23.16,23.05,23.09,319205.0,23.09,23.16,23.05,23.09,319205.0
2022-02-10 14:40:00,23.08,23.13,23.06,23.08,157002.0,23.08,23.13,23.06,23.08,157002.0
2022-02-10 14:45:00,23.08,23.17,23.03,23.03,146585.0,23.08,23.17,23.03,23.03,146585.0
2022-02-10 14:50:00,23.04,23.06,22.93,22.96,138370.0,23.04,23.06,22.93,22.96,138370.0
2022-02-10 14:55:00,22.96,22.99,22.93,22.96,165182.0,22.96,22.99,22.93,22.96,165182.0
2022-02-10 15:00:00,22.96,22.99,22.89,22.97,354434.0,22.96,22.99,22.89,22.97,354434.0
2022-02-10 15:05:00,22.97,23.04,22.95,23.04,318581.0,22.97,23.04,22.95,23.04,318581.0
2022-02-10 15:10:00,23.05,23.09,23.03,23.07,219824.0,23.05,23.09,23.03,23.07,219824.0
2022-02-10 15:15:00,23.08,23.12,22.93,22.96,263695.0,23.08,23.12,22.93,22.96,263695.0
2022-02-10 15:20:00,22.96,23.04,22.89,22.98,297292.0,22.96,23.04,22.89,22.98,297292.0
2022-02-10 15:25:00,22.98,23.01,22.89,22.89,246817.0,22.98,23.01,22.89,22.89,246817.0
2022-02-10 15:30:00,22.89,22.9,22.73,22.75,608526.0,22.89,22.9,22.73,22.75,608526.0
2022-02-10 15:35:00,22.73,22.83,22.71,22.82,480416.0,22.73,22.83,22.71,22.82,480416.0
2022-02-10 15:40:00,22.82,22.82,22.69,22.71,585787.0,22.82,22.82,22.69,22.71,585787.0
2022-02-10 15:45:00,22.71,22.72,22.54,22.6,852251.0,22.71,22.72,22.54,22.6,852251.0
2022-02-10 15:50:00,22.6,22.66,22.51,22.64,1110316.0,22.6,22.66,22.51,22.64,1110316.0
2022-02-10 15:55:00,22.64,22.74,22.6,22.63,1895581.0,22.64,22.74,22.6,22.63,1895581.0
2022-02-11 09:30:00,22.57,22.7,22.39,22.66,1133843.0,22.57,22.7,22.39,22.66,1133843.0
2022-02-11 09:35:00,22.65,22.68,22.46,22.58,557143.0,22.65,22.68,22.46,22.58,557143.0
2022-02-11 09:40:00,22.58,22.67,22.45,22.61,644930.0,22.58,22.67,22.45,22.61,644930.0
2022-02-11 09:45:00,22.62,22.83,22.62,22.69,468635.0,22.62,22.83,22.62,22.69,468635.0
2022-02-11 09:50:00,22.7,22.77,22.6,22.71,254921.0,22.7,22.77,22.6,22.71,254921.0
2022-02-11 09:55:00,22.7,22.73,22.44,22.48,366185.0,22.7,22.73,22.44,22.48,366185.0
2022-02-11 10:00:00,22.49,22.69,22.48,22.64,271886.0,22.49,22.69,22.48,22.64,271886.0
2022-02-11 10:05:00,22.65,22.72,22.59,22.64,245336.0,22.65,22.72,22.59,22.64,245336.0
2022-02-11 10:10:00,22.64,22.76,22.57,22.67,221107.0,22.64,22.76,22.57,22.67,221107.0
2022-02-11 10:15:00,22.66,22.69,22.53,22.67,159462.0,22.66,22.69,22.53,22.67,159462.0
2022-02-11 10:20:00,22.67,22.77,22.66,22.77,320183.0,22.67,22.77,22.66,22.77,320183.0
2022-02-11 10:25:00,22.76,22.79,22.68,22.73,207588.0,22.76,22.79,22.68,22.73,207588.0
2022-02-11 10:30:00,22.74,22.87,22.74,22.82,237864.0,22.74,22.87,22.74,22.82,237864.0
2022-02-11 10:35:00,22.82,22.89,22.79,22.87,254832.0,22.82,22.89,22.79,22.87,254832.0
2022-02-11 10:40:00,22.87,22.93,22.85,22.91,190060.0,22.87,22.93,22.85,22.91,190060.0
2022-02-11 10:45:00,22.91,22.93,22.84,22.88,172883.0,22.91,22.93,22.84,22.88,172883.0
2022-02-11 10:50:00,22.88,22.9,22.77,22.87,223692.0,22.88,22.9,22.77,22.87,223692.0
2022-02-11 10:55:00,22.86,22.89,22.78,22.82,136904.0,22.86,22.89,22.78,22.82,136904.0
2022-02-11 11:00:00,22.81,23.0,22.8,22.98,284836.0,22.81,23.0,22.8,22.98,284836.0
2022-02-11 11:05:00,22.97,22.98,22.77,22.78,353969.0,22.97,22.98,22.77,22.78,353969.0
2022-02-11 11:10:00,22.79,22.84,22.73,22.74,168958.0,22.79,22.84,22.73,22.74,168958.0
2022-02-11 11:15:00,22.73,22.84,22.68,22.84,175649.0,22.73,22.84,22.68,22.84,175649.0
2022-02-11 11:20:00,22.84,22.91,22.82,22.9,195670.0,22.84,22.91,22.82,22.9,195670.0
2022-02-11 11:25:00,22.89,22.93,22.84,22.88,184213.0,22.89,22.93,22.84,22.88,184213.0
2022-02-11 11:30:00,22.88,22.89,22.71,22.73,271231.0,22.88,22.89,22.71,22.73,271231.0
2022-02-11 11:35:00,22.74,22.76,22.63,22.65,210531.0,22.74,22.76,22.63,22.65,210531.0
2022-02-11 11:40:00,22.65,22.67,22.59,22.62,160624.0,22.65,22.67,22.59,22.62,160624.0
2022-02-11 11:45:00,22.63,22.71,22.58,22.68,215607.0,22.63,22.71,22.58,22.68,215607.0
2022-02-11 11:50:00,22.68,22.69,22.6,22.64,110231.0,22.68,22.69,22.6,22.64,110231.0
2022-02-11 11:55:00,22.64,22.69,22.62,22.65,244834.0,22.64,22.69,22.62,22.65,244834.0
2022-02-11 12:00:00,22.65,22.76,22.62,22.74,242901.0,22.65,22.76,22.62,22.74,242901.0
2022-02-11 12:05:00,22.73,22.8,22.67,22.8,82521.0,22.73,22.8,22.67,22.8,82521.0
2022-02-11 12:10:00,22.8,22.88,22.77,22.84,188469.0,22.8,22.88,22.77,22.84,188469.0
2022-02-11 12:15:00,22.84,22.87,22.78,22.83,202903.0,22.84,22.87,22.78,22.83,202903.0
2022-02-11 12:20:00,22.84,22.84,22.79,22.82,95348.0,22.84,22.84,22.79,22.82,95348.0
2022-02-11 12:25:00,22.81,22.85,22.79,22.83,87095.0,22.81,22.85,22.79,22.83,87095.0
2022-02-11 12:30:00,22.82,22.89,22.79,22.88,89821.0,22.82,22.89,22.79,22.88,89821.0
2022-02-11 12:35:00,22.88,22.9,22.84,22.87,94390.0,22.88,22.9,22.84,22.87,94390.0
2022-02-11 12:40:00,22.87,22.88,22.83,22.86,69800.0,22.87,22.88,22.83,22.86,69800.0
2022-02-11 12:45:00,22.85,22.85,22.71,22.73,128289.0,22.85,22.85,22.71,22.73,128289.0
2022-02-11 12:50:00,22.73,22.73,22.61,22.63,143292.0,22.73,22.73,22.61,22.63,143292.0
2022-02-11 12:55:00,22.62,22.65,22.58,22.6,141064.0,22.62,22.65,22.58,22.6,141064.0
2022-02-11 13:00:00,22.59,22.62,22.52,22.57,223856.0,22.59,22.62,22.52,22.57,223856.0
2022-02-11 13:05:00,22.58,22.66,22.55,22.63,121875.0,22.58,22.66,22.55,22.63,121875.0
2022-02-11 13:10:00,22.63,22.64,22.56,22.58,176303.0,22.63,22.64,22.56,22.58,176303.0
2022-02-11 13:15:00,22.58,22.61,22.44,22.51,276858.0,22.58,22.61,22.44,22.51,276858.0
2022-02-11 13:20:00,22.52,22.59,22.51,22.57,88329.0,22.52,22.59,22.51,22.57,88329.0
2022-02-11 13:25:00,22.57,22.58,22.47,22.47,131758.0,22.57,22.58,22.47,22.47,131758.0
2022-02-11 13:30:00,22.47,22.48,22.41,22.42,225853.0,22.47,22.48,22.41,22.42,225853.0
2022-02-11 13:35:00,22.41,22.42,22.16,22.16,772168.0,22.41,22.42,22.16,22.16,772168.0
2022-02-11 13:40:00,22.17,22.27,22.13,22.14,376035.0,22.17,22.27,22.13,22.14,376035.0
2022-02-11 13:45:00,22.13,22.13,21.83,21.88,745650.0,22.13,22.13,21.83,21.88,745650.0
2022-02-11 13:50:00,21.88,21.89,21.75,21.86,571804.0,21.88,21.89,21.75,21.86,571804.0
2022-02-11 13:55:00,21.85,21.85,21.74,21.79,482597.0,21.85,21.85,21.74,21.79,482597.0
2022-02-11 14:00:00,21.78,21.93,21.61,21.72,511586.0,21.78,21.93,21.61,21.72,511586.0
2022-02-11 14:05:00,21.72,21.78,21.52,21.73,661470.0,21.72,21.78,21.52,21.73,661470.0
2022-02-11 14:10:00,21.73,21.81,21.64,21.78,298334.0,21.73,21.81,21.64,21.78,298334.0
2022-02-11 14:15:00,21.78,21.96,21.76,21.91,531365.0,21.78,21.96,21.76,21.91,531365.0
2022-02-11 14:20:00,21.91,21.94,21.79,21.79,266895.0,21.91,21.94,21.79,21.79,266895.0
2022-02-11 14:25:00,21.79,21.8,21.58,21.6,298238.0,21.79,21.8,21.58,21.6,298238.0
2022-02-11 14:30:00,21.61,21.8,21.54,21.78,322255.0,21.61,21.8,21.54,21.78,322255.0
2022-02-11 14:35:00,21.78,21.79,21.69,21.71,290573.0,21.78,21.79,21.69,21.71,290573.0
2022-02-11 14:40:00,21.72,21.73,21.58,21.61,367309.0,21.72,21.73,21.58,21.61,367309.0
2022-02-11 14:45:00,21.61,21.64,21.51,21.54,337026.0,21.61,21.64,21.51,21.54,337026.0
2022-02-11 14:50:00,21.54,21.54,21.42,21.48,480206.0,21.54,21.54,21.42,21.48,480206.0
2022-02-11 14:55:00,21.48,21.54,21.46,21.52,404907.0,21.48,21.54,21.46,21.52,404907.0
2022-02-11 15:00:00,21.52,21.65,21.51,21.62,340631.0,21.52,21.65,21.51,21.62,340631.0
2022-02-11 15:05:00,21.61,21.64,21.4,21.42,392482.0,21.61,21.64,21.4,21.42,392482.0
2022-02-11 15:10:00,21.42,21.47,21.36,21.39,353025.0,21.42,21.47,21.36,21.39,353025.0
2022-02-11 15:15:00,21.4,21.53,21.36,21.38,361748.0,21.4,21.53,21.36,21.38,361748.0
2022-02-11 15:20:00,21.39,21.45,21.33,21.44,305237.0,21.39,21.45,21.33,21.44,305237.0
2022-02-11 15:25:00,21.44,21.52,21.41,21.51,257134.0,21.44,21.52,21.41,21.51,257134.0
2022-02-11 15:30:00,21.5,21.52,21.43,21.49,322406.0,21.5,21.52,21.43,21.49,322406.0
2022-02-11 15:35:00,21.48,21.49,21.43,21.46,440989.0,21.48,21.49,21.43,21.46,440989.0
2022-02-11 15:40:00,21.46,21.46,21.35,21.36,402421.0,21.46,21.46,21.35,21.36,402421.0
2022-02-11 15:45:00,21.35,21.42,21.32,21.41,708381.0,21.35,21.42,21.32,21.41,708381.0
2022-02-11 15:50:00,21.42,21.5,21.38,21.45,582846.0,21.42,21.5,21.38,21.45,582846.0
2022-02-11 15:55:00,21.45,21.53,21.42,21.44,969500.0,21.45,21.53,21.42,21.44,969500.0
2022-02-14 09:30:00,21.56,21.75,21.39,21.52,986065.0,21.56,21.75,21.39,21.52,986065.0
2022-02-14 09:35:00,21.52,21.7,21.47,21.53,358404.0,21.52,21.7,21.47,21.53,358404.0
2022-02-14 09:40:00,21.52,21.9,21.51,21.81,626115.0,21.52,21.9,21.51,21.81,626115.0
2022-02-14 09:45:00,21.81,22.02,21.69,21.99,382535.0,21.81,22.02,21.69,21.99,382535.0
2022-02-14 09:50:00,21.99,22.2,21.98,22.17,439293.0,21.99,22.2,21.98,22.17,439293.0
2022-02-14 09:55:00,22.18,22.19,21.83,21.85,370577.0,22.18,22.19,21.83,21.85,370577.0
2022-02-14 10:00:00,21.84,21.85,21.44,21.46,407689.0,21.84,21.85,21.44,21.46,407689.0
2022-02-14 10:05:00,21.46,21.63,21.44,21.63,387531.0,21.46,21.63,21.44,21.63,387531.0
2022-02-14 10:10:00,21.64,21.86,21.61,21.71,368854.0,21.64,21.86,21.61,21.71,368854.0
2022-02-14 10:15:00,21.71,21.74,21.48,21.55,371726.0,21.71,21.74,21.48,21.55,371726.0
2022-02-14 10:20:00,21.54,21.56,21.38,21.51,423442.0,21.54,21.56,21.38,21.51,423442.0
2022-02-14 10:25:00,21.51,21.55,21.36,21.36,432723.0,21.51,21.55,21.36,21.36,432723.0
2022-02-14 10:30:00,21.37,21.4,21.15,21.17,359393.0,21.37,21.4,21.15,21.17,359393.0
2022-02-14 10:35:00,21.16,21.25,21.15,21.21,227620.0,21.16,21.25,21.15,21.21,227620.0
2022-02-14 10:40:00,21.21,21.35,21.17,21.3,246625.0,21.21,21.35,21.17,21.3,246625.0
2022-02-14 10:45:00,21.29,21.37,21.24,21.36,179257.0,21.29,21.37,21.24,21.36,179257.0
2022-02-14 10:50:00,21.37,21.45,21.27,21.41,175570.0,21.37,21.45,21.27,21.41,175570.0
2022-02-14 10:55:00,21.41,21.49,21.36,21.4,255979.0,21.41,21.49,21.36,21.4,255979.0
2022-02-14 11:00:00,21.41,21.53,21.39,21.53,138844.0,21.41,21.53,21.39,21.53,138844.0
2022-02-14 11:05:00,21.53,21.63,21.45,21.6,172769.0,21.53,21.63,21.45,21.6,172769.0
2022-02-14 11:10:00,21.6,21.66,21.54,21.61,115687.0,21.6,21.66,21.54,21.61,115687.0
2022-02-14 11:15:00,21.61,21.77,21.61,21.75,175078.0,21.61,21.77,21.61,21.75,175078.0
2022-02-14 11:20:00,21.74,21.84,21.74,21.83,216458.0,21.74,21.84,21.74,21.83,216458.0
2022-02-14 11:25:00,21.84,21.86,21.79,21.82,194857.0,21.84,21.86,21.79,21.82,194857.0
2022-02-14 11:30:00,21.82,21.84,21.7,21.77,343279.0,21.82,21.84,21.7,21.77,343279.0
2022-02-14 11:35:00,21.78,21.81,21.68,21.71,235196.0,21.78,21.81,21.68,21.71,235196.0
2022-02-14 11:40:00,21.71,21.76,21.67,21.71,223873.0,21.71,21.76,21.67,21.71,223873.0
2022-02-14 11:45:00,21.72,21.81,21.69,21.81,90665.0,21.72,21.81,21.69,21.81,90665.0
2022-02-14 11:50:00,21.8,21.82,21.64,21.66,184928.0,21.8,21.82,21.64,21.66,184928.0
2022-02-14 11:55:00,21.66,21.76,21.65,21.73,194956.0,21.66,21.76,21.65,21.73,194956.0
2022-02-14 12:00:00,21.74,21.82,21.7,21.8,134198.0,21.74,21.82,21.7,21.8,134198.0
2022-02-14 12:05:00,21.81,21.82,21.73,21.75,82128.0,21.81,21.82,21.73,21.75,82128.0
2022-02-14 12:10:00,21.75,21.77,21.72,21.73,90146.0,21.75,21.77,21.72,21.73,90146.0
2022-02-14 12:15:00,21.73,21.77,21.67,21.67,124232.0,21.73,21.77,21.67,21.67,124232.0
2022-02-14 12:20:00,21.67,21.68,21.63,21.64,90086.0,21.67,21.68,21.63,21.64,90086.0
2022-02-14 12:25:00,21.65,21.68,21.62,21.66,92825.0,21.65,21.68,21.62,21.66,92825.0
2022-02-14 12:30:00,21.67,21.71,21.61,21.64,138512.0,21.67,21.71,21.61,21.64,138512.0
2022-02-14 12:35:00,21.65,21.67,21.56,21.61,91011.0,21.65,21.67,21.56,21.61,91011.0
2022-02-14 12:40:00,21.6,21.64,21.56,21.62,73784.0,21.6,21.64,21.56,21.62,73784.0
2022-02-14 12:45:00,21.61,21.64,21.58,21.63,57456.0,21.61,21.64,21.58,21.63,57456.0
2022-02-14 12:50:00,21.63,21.63,21.57,21.59,77085.0,21.63,21.63,21.57,21.59,77085.0
2022-02-14 12:55:00,21.58,21.59,21.5,21.52,149765.0,21.58,21.59,21.5,21.52,149765.0
2022-02-14 13:00:00,21.52,21.54,21.41,21.5,159713.0,21.52,21.54,21.41,21.5,159713.0
2022-02-14 13:05:00,21.51,21.53,21.47,21.52,107097.0,21.51,21.53,21.47,21.52,107097.0
2022-02-14 13:10:00,21.52,21.54,21.44,21.45,87300.0,21.52,21.54,21.44,21.45,87300.0
2022-02-14 13:15:00,21.45,21.5,21.43,21.48,88434.0,21.45,21.5,21.43,21.48,88434.0
2022-02-14 13:20:00,21.48,21.48,21.3,21.32,213887.0,21.48,21.48,21.3,21.32,213887.0
2022-02-14 13:25:00,21.32,21.37,21.31,21.37,132268.0,21.32,21.37,21.31,21.37,132268.0
2022-02-14 13:30:00,21.37,21.37,21.28,21.33,144577.0,21.37,21.37,21.28,21.33,144577.0
2022-02-14 13:35:00,21.34,21.39,21.32,21.35,127377.0,21.34,21.39,21.32,21.35,127377.0
2022-02-14 13:40:00,21.35,21.39,21.33,21.37,104956.0,21.35,21.39,21.33,21.37,104956.0
2022-02-14 13:45:00,21.36,21.39,21.3,21.32,104290.0,21.36,21.39,21.3,21.32,104290.0
2022-02-14 13:50:00,21.33,21.33,21.06,21.07,390688.0,21.33,21.33,21.06,21.07,390688.0
2022-02-14 13:55:00,21.07,21.16,21.01,21.1,254852.0,21.07,21.16,21.01,21.1,254852.0
2022-02-14 14:00:00,21.1,21.14,21.03,21.05,186287.0,21.1,21.14,21.03,21.05,186287.0
2022-02-14 14:05:00,21.06,21.09,20.97,21.01,335343.0,21.06,21.09,20.97,21.01,335343.0
2022-02-14 14:10:00,21.02,21.08,20.98,21.04,148305.0,21.02,21.08,20.98,21.04,148305.0
2022-02-14 14:15:00,21.04,21.06,20.97,21.04,201226.0,21.04,21.06,20.97,21.04,201226.0
2022-02-14 14:20:00,21.04,21.12,21.03,21.05,176967.0,21.04,21.12,21.03,21.05,176967.0
2022-02-14 14:25:00,21.05,21.25,20.97,21.16,343149.0,21.05,21.25,20.97,21.16,343149.0
2022-02-14 14:30:00,21.15,21.21,21.06,21.2,183668.0,21.15,21.21,21.06,21.2,183668.0
2022-02-14 14:35:00,21.2,21.22,21.07,21.14,169433.0,21.2,21.22,21.07,21.14,169433.0
2022-02-14 14:40:00,21.14,21.18,21.05,21.09,138548.0,21.14,21.18,21.05,21.09,138548.0
2022-02-14 14:45:00,21.09,21.13,21.03,21.05,120354.0,21.09,21.13,21.03,21.05,120354.0
2022-02-14 14:50:00,21.05,21.2,21.05,21.15,154566.0,21.05,21.2,21.05,21.15,154566.0
2022-02-14 14:55:00,21.16,21.26,21.14,21.2,150709.0,21.16,21.26,21.14,21.2,150709.0
2022-02-14 15:00:00,21.19,21.22,21.12,21.13,187179.0,21.19,21.22,21.12,21.13,187179.0
2022-02-14 15:05:00,21.12,21.12,21.0,21.08,164287.0,21.12,21.12,21.0,21.08,164287.0
2022-02-14 15:10:00,21.07,21.09,20.99,21.05,157533.0,21.07,21.09,20.99,21.05,157533.0
2022-02-14 15:15:00,21.05,21.06,20.93,20.95,765805.0,21.05,21.06,20.93,20.95,765805.0
2022-02-14 15:20:00,20.95,21.13,20.91,21.1,209788.0,20.95,21.13,20.91,21.1,209788.0
2022-02-14 15:25:00,21.09,21.16,21.06,21.13,245206.0,21.09,21.16,21.06,21.13,245206.0
2022-02-14 15:30:00,21.14,21.32,21.1,21.27,324463.0,21.14,21.32,21.1,21.27,324463.0
2022-02-14 15:35:00,21.27,21.27,21.17,21.18,222035.0,21.27,21.27,21.17,21.18,222035.0
2022-02-14 15:40:00,21.18,21.2,21.07,21.13,251671.0,21.18,21.2,21.07,21.13,251671.0
2022-02-14 15:45:00,21.13,21.19,21.02,21.14,364590.0,21.13,21.19,21.02,21.14,364590.0
2022-02-14 15:50:00,21.15,21.15,20.99,21.1,642966.0,21.15,21.15,20.99,21.1,642966.0
2022-02-14 15:55:00,21.1,21.14,21.07,21.1,959586.0,21.1,21.14,21.07,21.1,959586.0
2022-02-15 09:30:00,21.9,22.09,21.68,22.04,1525008.0,21.9,22.09,21.68,22.04,1525008.0
2022-02-15 09:35:00,22.05,22.28,21.98,22.26,753097.0,22.05,22.28,21.98,22.26,753097.0
2022-02-15 09:40:00,22.26,22.41,22.2,22.27,597882.0,22.26,22.41,22.2,22.27,597882.0
2022-02-15 09:45:00,22.28,22.44,22.18,22.24,452492.0,22.28,22.44,22.18,22.24,452492.0
2022-02-15 09:50:00,22.25,22.39,22.2,22.37,324862.0,22.25,22.39,22.2,22.37,324862.0
2022-02-15 09:55:00,22.38,22.51,22.34,22.48,532649.0,22.38,22.51,22.34,22.48,532649.0
2022-02-15 10:00:00,22.49,22.53,22.36,22.38,406063.0,22.49,22.53,22.36,22.38,406063.0
2022-02-15 10:05:00,22.38,22.52,22.35,22.49,365432.0,22.38,22.52,22.35,22.49,365432.0
2022-02-15 10:10:00,22.48,22.48,22.22,22.23,401042.0,22.48,22.48,22.22,22.23,401042.0
2022-02-15 10:15:00,22.23,22.28,22.2,22.21,250412.0,22.23,22.28,22.2,22.21,250412.0
2022-02-15 10:20:00,22.2,22.34,22.14,22.32,314286.0,22.2,22.34,22.14,22.32,314286.0
2022-02-15 10:25:00,22.32,22.44,22.27,22.39,331668.0,22.32,22.44,22.27,22.39,331668.0
2022-02-15 10:30:00,22.4,22.45,22.35,22.45,204545.0,22.4,22.45,22.35,22.45,204545.0
2022-02-15 10:35:00,22.44,22.52,22.4,22.49,275406.0,22.44,22.52,22.4,22.49,275406.0
2022-02-15 10:40:00,22.5,22.5,22.45,22.46,198040.0,22.5,22.5,22.45,22.46,198040.0
2022-02-15 10:45:00,22.46,22.46,22.33,22.37,225381.0,22.46,22.46,22.33,22.37,225381.0
2022-02-15 10:50:00,22.37,22.43,22.35,22.38,244754.0,22.37,22.43,22.35,22.38,244754.0
2022-02-15 10:55:00,22.39,22.47,22.36,22.39,143934.0,22.39,22.47,22.36,22.39,143934.0
2022-02-15 11:00:00,22.4,22.4,22.3,22.37,163732.0,22.4,22.4,22.3,22.37,163732.0
2022-02-15 11:05:00,22.37,22.43,22.31,22.38,174511.0,22.37,22.43,22.31,22.38,174511.0
2022-02-15 11:10:00,22.38,22.41,22.3,22.4,101049.0,22.38,22.41,22.3,22.4,101049.0
2022-02-15 11:15:00,22.4,22.42,22.35,22.38,123515.0,22.4,22.42,22.35,22.38,123515.0
2022-02-15 11:20:00,22.39,22.45,22.38,22.41,127614.0,22.39,22.45,22.38,22.41,127614.0
2022-02-15 11:25:00,22.41,22.42,22.34,22.37,127591.0,22.41,22.42,22.34,22.37,127591.0
2022-02-15 11:30:00,22.38,22.44,22.34,22.44,203366.0,22.38,22.44,22.34,22.44,203366.0
2022-02-15 11:35:00,22.44,22.47,22.4,22.41,126751.0,22.44,22.47,22.4,22.41,126751.0
2022-02-15 11:40:00,22.42,22.43,22.37,22.39,133980.0,22.42,22.43,22.37,22.39,133980.0
2022-02-15 11:45:00,22.39,22.48,22.38,22.46,167550.0,22.39,22.48,22.38,22.46,167550.0
2022-02-15 11:50:00,22.46,22.51,22.44,22.49,162346.0,22.46,22.51,22.44,22.49,162346.0
2022-02-15 11:55:00,22.49,22.51,22.45,22.47,111303.0,22.49,22.51,22.45,22.47,111303.0
2022-02-15 12:00:00,22.47,22.52,22.38,22.42,178644.0,22.47,22.52,22.38,22.42,178644.0
2022-02-15 12:05:00,22.42,22.47,22.39,22.45,207995.0,22.42,22.47,22.39,22.45,207995.0
2022-02-15 12:10:00,22.45,22.47,22.43,22.46,125665.0,22.45,22.47,22.43,22.46,125665.0
2022-02-15 12:15:00,22.46,22.46,22.27,22.3,316350.0,22.46,22.46,22.27,22.3,316350.0
2022-02-15 12:20:00,22.3,22.33,22.25,22.27,141085.0,22.3,22.33,22.25,22.27,141085.0
2022-02-15 12:25:00,22.27,22.3,22.2,22.29,243917.0,22.27,22.3,22.2,22.29,243917.0
2022-02-15 12:30:00,22.29,22.36,22.27,22.3,142123.0,22.29,22.36,22.27,22.3,142123.0
2022-02-15 12:35:00,22.3,22.35,22.28,22.29,141104.0,22.3,22.35,22.28,22.29,141104.0
2022-02-15 12:40:00,22.29,22.3,22.23,22.25,123136.0,22.29,22.3,22.23,22.25,123136.0
2022-02-15 12:45:00,22.25,22.26,22.15,22.15,109380.0,22.25,22.26,22.15,22.15,109380.0
2022-02-15 12:50:00,22.16,22.25,22.16,22.23,132787.0,22.16,22.25,22.16,22.23,132787.0
2022-02-15 12:55:00,22.22,22.32,22.21,22.32,230513.0,22.22,22.32,22.21,22.32,230513.0
2022-02-15 13:00:00,22.32,22.36,22.28,22.34,83353.0,22.32,22.36,22.28,22.34,83353.0
2022-02-15 13:05:00,22.35,22.39,22.34,22.38,85667.0,22.35,22.39,22.34,22.38,85667.0
2022-02-15 13:10:00,22.37,22.38,22.35,22.37,43701.0,22.37,22.38,22.35,22.37,43701.0
2022-02-15 13:15:00,22.38,22.39,22.31,22.32,110791.0,22.38,22.39,22.31,22.32,110791.0
2022-02-15 13:20:00,22.33,22.4,22.3,22.38,120490.0,22.33,22.4,22.3,22.38,120490.0
2022-02-15 13:25:00,22.39,22.45,22.38,22.43,139511.0,22.39,22.45,22.38,22.43,139511.0
2022-02-15 13:30:00,22.44,22.49,22.42,22.47,139728.0,22.44,22.49,22.42,22.47,139728.0
2022-02-15 13:35:00,22.48,22.49,22.41,22.44,69681.0,22.48,22.49,22.41,22.44,69681.0
2022-02-15 13:40:00,22.43,22.49,22.42,22.45,66601.0,22.43,22.49,22.42,22.45,66601.0
2022-02-15 13:45:00,22.44,22.47,22.42,22.46,61588.0,22.44,22.47,22.42,22.46,61588.0
2022-02-15 13:50:00,22.46,22.49,22.43,22.46,63359.0,22.46,22.49,22.43,22.46,63359.0
2022-02-15 13:55:00,22.46,22.5,22.45,22.48,73908.0,22.46,22.5,22.45,22.48,73908.0
2022-02-15 14:00:00,22.48,22.5,22.46,22.48,87640.0,22.48,22.5,22.46,22.48,87640.0
2022-02-15 14:05:00,22.48,22.48,22.38,22.42,123354.0,22.48,22.48,22.38,22.42,123354.0
2022-02-15 14:10:00,22.42,22.46,22.38,22.45,182552.0,22.42,22.46,22.38,22.45,182552.0
2022-02-15 14:15:00,22.45,22.47,22.43,22.44,72490.0,22.45,22.47,22.43,22.44,72490.0
2022-02-15 14:20:00,22.43,22.48,22.41,22.42,76135.0,22.43,22.48,22.41,22.42,76135.0
2022-02-15 14:25:00,22.42,22.43,22.39,22.41,83731.0,22.42,22.43,22.39,22.41,83731.0
2022-02-15 14:30:00,22.41,22.41,22.33,22.34,57831.0,22.41,22.41,22.33,22.34,57831.0
2022-02-15 14:35:00,22.34,22.37,22.32,22.35,110105.0,22.34,22.37,22.32,22.35,110105.0
2022-02-15 14:40:00,22.35,22.38,22.3,22.38,112000.0,22.35,22.38,22.3,22.38,112000.0
2022-02-15 14:45:00,22.38,22.4,22.34,22.36,94263.0,22.38,22.4,22.34,22.36,94263.0
2022-02-15 14:50:00,22.35,22.4,22.32,22.35,129275.0,22.35,22.4,22.32,22.35,129275.0
2022-02-15 14:55:00,22.35,22.39,22.34,22.37,72064.0,22.35,22.39,22.34,22.37,72064.0
2022-02-15 15:00:00,22.36,22.39,22.33,22.36,95494.0,22.36,22.39,22.33,22.36,95494.0
2022-02-15 15:05:00,22.37,22.4,22.35,22.37,77775.0,22.37,22.4,22.35,22.37,77775.0
2022-02-15 15:10:00,22.36,22.4,22.35,22.39,81352.0,22.36,22.4,22.35,22.39,81352.0
2022-02-15 15:15:00,22.39,22.4,22.34,22.36,135697.0,22.39,22.4,22.34,22.36,135697.0
2022-02-15 15:20:00,22.36,22.37,22.32,22.35,81466.0,22.36,22.37,22.32,22.35,81466.0
2022-02-15 15:25:00,22.35,22.37,22.32,22.34,145251.0,22.35,22.37,22.32,22.34,145251.0
2022-02-15 15:30:00,22.34,22.36,22.29,22.32,277976.0,22.34,22.36,22.29,22.32,277976.0
2022-02-15 15:35:00,22.31,22.38,22.3,22.33,238732.0,22.31,22.38,22.3,22.33,238732.0
2022-02-15 15:40:00,22.32,22.43,22.31,22.43,307999.0,22.32,22.43,22.31,22.43,307999.0
2022-02-15 15:45:00,22.43,22.46,22.37,22.44,267775.0,22.43,22.46,22.37,22.44,267775.0
2022-02-15 15:50:00,22.44,22.54,22.44,22.5,657729.0,22.44,22.54,22.44,22.5,657729.0
2022-02-15 15:55:00,22.5,22.57,22.49,22.55,817894.0,22.5,22.57,22.49,22.55,817894.0
2022-02-16 09:30:00,22.36,22.98,22.23,22.95,1176991.0,22.36,22.98,22.23,22.95,1176991.0
2022-02-16 09:35:00,22.94,22.99,22.52,22.52,668986.0,22.94,22.99,22.52,22.52,668986.0
2022-02-16 09:40:00,22.53,22.6,22.41,22.49,508904.0,22.53,22.6,22.41,22.49,508904.0
2022-02-16 09:45:00,22.5,22.74,22.5,22.67,386300.0,22.5,22.74,22.5,22.67,386300.0
2022-02-16 09:50:00,22.66,22.67,22.4,22.51,343444.0,22.66,22.67,22.4,22.51,343444.0
2022-02-16 09:55:00,22.52,22.69,22.49,22.6,438128.0,22.52,22.69,22.49,22.6,438128.0
2022-02-16 10:00:00,22.57,22.7,22.48,22.64,248320.0,22.57,22.7,22.48,22.64,248320.0
2022-02-16 10:05:00,22.64,22.87,22.56,22.73,357109.0,22.64,22.87,22.56,22.73,357109.0
2022-02-16 10:10:00,22.73,22.76,22.55,22.57,396686.0,22.73,22.76,22.55,22.57,396686.0
2022-02-16 10:15:00,22.56,22.68,22.55,22.65,285625.0,22.56,22.68,22.55,22.65,285625.0
2022-02-16 10:20:00,22.64,22.67,22.57,22.66,365103.0,22.64,22.67,22.57,22.66,365103.0
2022-02-16 10:25:00,22.66,22.73,22.65,22.71,136126.0,22.66,22.73,22.65,22.71,136126.0
2022-02-16 10:30:00,22.71,22.76,22.64,22.76,259486.0,22.71,22.76,22.64,22.76,259486.0
2022-02-16 10:35:00,22.76,22.88,22.75,22.84,239973.0,22.76,22.88,22.75,22.84,239973.0
2022-02-16 10:40:00,22.84,22.94,22.8,22.94,347592.0,22.84,22.94,22.8,22.94,347592.0
2022-02-16 10:45:00,22.93,23.03,22.92,23.02,279873.0,22.93,23.03,22.92,23.02,279873.0
2022-02-16 10:50:00,23.03,23.13,23.02,23.13,371078.0,23.03,23.13,23.02,23.13,371078.0
2022-02-16 10:55:00,23.12,23.19,22.91,23.01,460239.0,23.12,23.19,22.91,23.01,460239.0
2022-02-16 11:00:00,23.01,23.01,22.93,22.93,81898.0,23.01,23.01,22.93,22.93,81898.0
2022-02-16 11:05:00,22.93,23.04,22.86,23.02,470288.0,22.93,23.04,22.86,23.02,470288.0
2022-02-16 11:10:00,23.02,23.04,22.95,23.0,176564.0,23.02,23.04,22.95,23.0,176564.0
2022-02-16 11:15:00,23.01,23.13,23.0,23.03,227909.0,23.01,23.13,23.0,23.03,227909.0
2022-02-16 11:20:00,23.04,23.1,23.02,23.05,120387.0,23.04,23.1,23.02,23.05,120387.0
2022-02-16 11:25:00,23.05,23.09,22.99,23.06,218908.0,23.05,23.09,22.99,23.06,218908.0
2022-02-16 11:30:00,23.05,23.08,23.0,23.05,121818.0,23.05,23.08,23.0,23.05,121818.0
2022-02-16 11:35:00,23.04,23.08,23.0,23.02,131825.0,23.04,23.08,23.0,23.02,131825.0
2022-02-16 11:40:00,23.02,23.03,22.97,23.02,153451.0,23.02,23.03,22.97,23.02,153451.0
2022-02-16 11:45:00,23.02,23.03,22.96,22.98,88852.0,23.02,23.03,22.96,22.98,88852.0
2022-02-16 11:50:00,22.99,23.03,22.87,22.9,170237.0,22.99,23.03,22.87,22.9,170237.0
2022-02-16 11:55:00,22.89,22.95,22.89,22.91,99846.0,22.89,22.95,22.89,22.91,99846.0
2022-02-16 12:00:00,22.91,22.91,22.79,22.81,135872.0,22.91,22.91,22.79,22.81,135872.0
2022-02-16 12:05:00,22.81,22.88,22.78,22.86,185196.0,22.81,22.88,22.78,22.86,185196.0
2022-02-16 12:10:00,22.85,22.9,22.83,22.87,90605.0,22.85,22.9,22.83,22.87,90605.0
2022-02-16 12:15:00,22.87,22.88,22.8,22.83,76003.0,22.87,22.88,22.8,22.83,76003.0
2022-02-16 12:20:00,22.83,22.83,22.72,22.72,153322.0,22.83,22.83,22.72,22.72,153322.0
2022-02-16 12:25:00,22.72,22.74,22.65,22.66,101415.0,22.72,22.74,22.65,22.66,101415.0
2022-02-16 12:30:00,22.66,22.66,22.52,22.54,202611.0,22.66,22.66,22.52,22.54,202611.0
2022-02-16 12:35:00,22.53,22.63,22.49,22.63,191344.0,22.53,22.63,22.49,22.63,191344.0
2022-02-16 12:40:00,22.63,22.65,22.59,22.63,111560.0,22.63,22.65,22.59,22.63,111560.0
2022-02-16 12:45:00,22.63,22.64,22.57,22.63,73507.0,22.63,22.64,22.57,22.63,73507.0
2022-02-16 12:50:00,22.63,22.65,22.58,22.59,73629.0,22.63,22.65,22.58,22.59,73629.0
2022-02-16 12:55:00,22.58,22.6,22.55,22.57,47551.0,22.58,22.6,22.55,22.57,47551.0
2022-02-16 13:00:00,22.56,22.59,22.5,22.51,156392.0,22.56,22.59,22.5,22.51,156392.0
2022-02-16 13:05:00,22.51,22.62,22.5,22.6,156531.0,22.51,22.62,22.5,22.6,156531.0
2022-02-16 13:10:00,22.61,22.65,22.59,22.64,90732.0,22.61,22.65,22.59,22.64,90732.0
2022-02-16 13:15:00,22.64,22.67,22.63,22.67,84742.0,22.64,22.67,22.63,22.67,84742.0
2022-02-16 13:20:00,22.66,22.71,22.65,22.69,81091.0,22.66,22.71,22.65,22.69,81091.0
2022-02-16 13:25:00,22.68,22.69,22.63,22.64,61389.0,22.68,22.69,22.63,22.64,61389.0
2022-02-16 13:30:00,22.64,22.64,22.56,22.59,144032.0,22.64,22.64,22.56,22.59,144032.0
2022-02-16 13:35:00,22.59,22.62,22.57,22.59,40701.0,22.59,22.62,22.57,22.59,40701.0
2022-02-16 13:40:00,22.6,22.6,22.53,22.55,169060.0,22.6,22.6,22.53,22.55,169060.0
2022-02-16 13:45:00,22.55,22.63,22.54,22.61,53002.0,22.55,22.63,22.54,22.61,53002.0
2022-02-16 13:50:00,22.62,22.7,22.62,22.7,47756.0,22.62,22.7,22.62,22.7,47756.0
2022-02-16 13:55:00,22.69,22.7,22.62,22.69,105780.0,22.69,22.7,22.62,22.69,105780.0
2022-02-16 14:00:00,22.69,22.84,22.48,22.65,395698.0,22.69,22.84,22.48,22.65,395698.0
2022-02-16 14:05:00,22.67,22.79,22.61,22.74,129847.0,22.67,22.79,22.61,22.74,129847.0
2022-02-16 14:10:00,22.74,22.78,22.68,22.72,181124.0,22.74,22.78,22.68,22.72,181124.0
2022-02-16 14:15:00,22.72,22.86,22.72,22.83,214496.0,22.72,22.86,22.72,22.83,214496.0
2022-02-16 14:20:00,22.84,22.91,22.8,22.89,165089.0,22.84,22.91,22.8,22.89,165089.0
2022-02-16 14:25:00,22.88,22.97,22.86,22.95,166763.0,22.88,22.97,22.86,22.95,166763.0
2022-02-16 14:30:00,22.96,22.99,22.92,22.93,105984.0,22.96,22.99,22.92,22.93,105984.0
2022-02-16 14:35:00,22.93,22.95,22.84,22.88,108783.0,22.93,22.95,22.84,22.88,108783.0
2022-02-16 14:40:00,22.87,22.88,22.79,22.81,108392.0,22.87,22.88,22.79,22.81,108392.0
2022-02-16 14:45:00,22.82,22.86,22.78,22.78,85955.0,22.82,22.86,22.78,22.78,85955.0
2022-02-16 14:50:00,22.79,22.83,22.77,22.79,125258.0,22.79,22.83,22.77,22.79,125258.0
2022-02-16 14:55:00,22.78,22.83,22.78,22.8,233661.0,22.78,22.83,22.78,22.8,233661.0
2022-02-16 15:00:00,22.8,22.9,22.79,22.87,140169.0,22.8,22.9,22.79,22.87,140169.0
2022-02-16 15:05:00,22.88,22.89,22.83,22.88,91592.0,22.88,22.89,22.83,22.88,91592.0
2022-02-16 15:10:00,22.89,22.89,22.79,22.81,147657.0,22.89,22.89,22.79,22.81,147657.0
2022-02-16 15:15:00,22.81,22.84,22.76,22.83,141564.0,22.81,22.84,22.76,22.83,141564.0
2022-02-16 15:20:00,22.83,22.83,22.76,22.8,114840.0,22.83,22.83,22.76,22.8,114840.0
2022-02-16 15:25:00,22.8,22.84,22.79,22.83,102906.0,22.8,22.84,22.79,22.83,102906.0
2022-02-16 15:30:00,22.84,22.85,22.73,22.78,133461.0,22.84,22.85,22.73,22.78,133461.0
2022-02-16 15:35:00,22.78,22.8,22.74,22.79,110113.0,22.78,22.8,22.74,22.79,110113.0
2022-02-16 15:40:00,22.78,22.81,22.72,22.74,170987.0,22.78,22.81,22.72,22.74,170987.0
2022-02-16 15:45:00,22.73,22.8,22.71,22.8,229500.0,22.73,22.8,22.71,22.8,229500.0
2022-02-16 15:50:00,22.8,22.85,22.77,22.8,476651.0,22.8,22.85,22.77,22.8,476651.0
2022-02-16 15:55:00,22.79,22.82,22.75,22.75,769314.0,22.79,22.82,22.75,22.75,769314.0
2022-02-17 09:30:00,22.36,22.45,22.23,22.39,682085.0,22.36,22.45,22.23,22.39,682085.0
2022-02-17 09:35:00,22.39,22.53,22.25,22.53,453830.0,22.39,22.53,22.25,22.53,453830.0
2022-02-17 09:40:00,22.53,22.59,22.43,22.51,519822.0,22.53,22.59,22.43,22.51,519822.0
2022-02-17 09:45:00,22.52,22.53,22.25,22.34,455236.0,22.52,22.53,22.25,22.34,455236.0
2022-02-17 09:50:00,22.33,22.37,22.19,22.24,426636.0,22.33,22.37,22.19,22.24,426636.0
2022-02-17 09:55:00,22.25,22.31,22.11,22.12,305034.0,22.25,22.31,22.11,22.12,305034.0
2022-02-17 10:00:00,22.13,22.32,22.1,22.29,343207.0,22.13,22.32,22.1,22.29,343207.0
2022-02-17 10:05:00,22.29,22.35,22.25,22.3,222856.0,22.29,22.35,22.25,22.3,222856.0
2022-02-17 10:10:00,22.3,22.3,22.13,22.21,344403.0,22.3,22.3,22.13,22.21,344403.0
2022-02-17 10:15:00,22.21,22.34,22.21,22.22,234658.0,22.21,22.34,22.21,22.22,234658.0
2022-02-17 10:20:00,22.22,22.22,22.08,22.13,302352.0,22.22,22.22,22.08,22.13,302352.0
2022-02-17 10:25:00,22.12,22.13,22.05,22.09,238088.0,22.12,22.13,22.05,22.09,238088.0
2022-02-17 10:30:00,22.08,22.2,22.05,22.18,245816.0,22.08,22.2,22.05,22.18,245816.0
2022-02-17 10:35:00,22.17,22.19,22.06,22.1,183530.0,22.17,22.19,22.06,22.1,183530.0
2022-02-17 10:40:00,22.1,22.12,22.05,22.08,124910.0,22.1,22.12,22.05,22.08,124910.0
2022-02-17 10:45:00,22.08,22.14,21.93,21.99,455742.0,22.08,22.14,21.93,21.99,455742.0
2022-02-17 10:50:00,21.99,22.04,21.94,22.02,213011.0,21.99,22.04,21.94,22.02,213011.0
2022-02-17 10:55:00,22.02,22.09,21.99,22.07,267333.0,22.02,22.09,21.99,22.07,267333.0
2022-02-17 11:00:00,22.07,22.13,22.02,22.09,150736.0,22.07,22.13,22.02,22.09,150736.0
2022-02-17 11:05:00,22.09,22.16,22.09,22.13,100176.0,22.09,22.16,22.09,22.13,100176.0
2022-02-17 11:10:00,22.13,22.23,22.11,22.21,292827.0,22.13,22.23,22.11,22.21,292827.0
2022-02-17 11:15:00,22.21,22.23,22.14,22.2,195690.0,22.21,22.23,22.14,22.2,195690.0
2022-02-17 11:20:00,22.2,22.25,22.18,22.2,98124.0,22.2,22.25,22.18,22.2,98124.0
2022-02-17 11:25:00,22.2,22.28,22.18,22.25,146650.0,22.2,22.28,22.18,22.25,146650.0
2022-02-17 11:30:00,22.25,22.25,22.17,22.2,230309.0,22.25,22.25,22.17,22.2,230309.0
2022-02-17 11:35:00,22.21,22.23,22.14,22.16,235451.0,22.21,22.23,22.14,22.16,235451.0
2022-02-17 11:40:00,22.16,22.19,22.11,22.15,224438.0,22.16,22.19,22.11,22.15,224438.0
2022-02-17 11:45:00,22.15,22.2,22.11,22.19,117451.0,22.15,22.2,22.11,22.19,117451.0
2022-02-17 11:50:00,22.18,22.18,22.08,22.09,63471.0,22.18,22.18,22.08,22.09,63471.0
2022-02-17 11:55:00,22.1,22.12,22.03,22.05,141912.0,22.1,22.12,22.03,22.05,141912.0
2022-02-17 12:00:00,22.06,22.11,22.03,22.1,134575.0,22.06,22.11,22.03,22.1,134575.0
2022-02-17 12:05:00,22.09,22.13,22.04,22.09,130348.0,22.09,22.13,22.04,22.09,130348.0
2022-02-17 12:10:00,22.09,22.1,22.04,22.07,125963.0,22.09,22.1,22.04,22.07,125963.0
2022-02-17 12:15:00,22.07,22.1,22.03,22.07,101321.0,22.07,22.1,22.03,22.07,101321.0
2022-02-17 12:20:00,22.08,22.15,22.05,22.14,121630.0,22.08,22.15,22.05,22.14,121630.0
2022-02-17 12:25:00,22.14,22.19,22.14,22.16,95775.0,22.14,22.19,22.14,22.16,95775.0
2022-02-17 12:30:00,22.15,22.19,22.13,22.16,59282.0,22.15,22.19,22.13,22.16,59282.0
2022-02-17 12:35:00,22.16,22.18,22.13,22.17,114540.0,22.16,22.18,22.13,22.17,114540.0
2022-02-17 12:40:00,22.17,22.18,22.1,22.12,111978.0,22.17,22.18,22.1,22.12,111978.0
2022-02-17 12:45:00,22.12,22.13,22.05,22.06,65725.0,22.12,22.13,22.05,22.06,65725.0
2022-02-17 12:50:00,22.06,22.11,22.05,22.09,42542.0,22.06,22.11,22.05,22.09,42542.0
2022-02-17 12:55:00,22.09,22.13,22.07,22.09,47065.0,22.09,22.13,22.07,22.09,47065.0
2022-02-17 13:00:00,22.09,22.09,22.01,22.01,97800.0,22.09,22.09,22.01,22.01,97800.0
2022-02-17 13:05:00,22.02,22.06,22.0,22.01,77384.0,22.02,22.06,22.0,22.01,77384.0
2022-02-17 13:10:00,22.02,22.02,21.88,21.89,279835.0,22.02,22.02,21.88,21.89,279835.0
2022-02-17 13:15:00,21.88,21.92,21.87,21.88,113283.0,21.88,21.92,21.87,21.88,113283.0
2022-02-17 13:20:00,21.88,21.88,21.82,21.85,58324.0,21.88,21.88,21.82,21.85,58324.0
2022-02-17 13:25:00,21.85,21.86,21.81,21.84,127202.0,21.85,21.86,21.81,21.84,127202.0
2022-02-17 13:30:00,21.84,21.89,21.8,21.88,145324.0,21.84,21.89,21.8,21.88,145324.0
2022-02-17 13:35:00,21.89,21.89,21.82,21.82,109593.0,21.89,21.89,21.82,21.82,109593.0
2022-02-17 13:40:00,21.83,21.86,21.79,21.84,120884.0,21.83,21.86,21.79,21.84,120884.0
2022-02-17 13:45:00,21.84,21.88,21.82,21.86,63591.0,21.84,21.88,21.82,21.86,63591.0
2022-02-17 13:50:00,21.86,21.9,21.84,21.89,69874.0,21.86,21.9,21.84,21.89,69874.0
2022-02-17 13:55:00,21.88,21.92,21.85,21.89,150455.0,21.88,21.92,21.85,21.89,150455.0
2022-02-17 14:00:00,21.88,21.88,21.8,21.81,106626.0,21.88,21.88,21.8,21.81,106626.0
2022-02-17 14:05:00,21.8,21.81,21.75,21.77,146630.0,21.8,21.81,21.75,21.77,146630.0
2022-02-17 14:10:00,21.75,21.76,21.69,21.73,305859.0,21.75,21.76,21.69,21.73,305859.0
2022-02-17 14:15:00,21.72,21.73,21.67,21.7,233534.0,21.72,21.73,21.67,21.7,233534.0
2022-02-17 14:20:00,21.69,21.7,21.61,21.63,154253.0,21.69,21.7,21.61,21.63,154253.0
2022-02-17 14:25:00,21.63,21.71,21.61,21.69,302335.0,21.63,21.71,21.61,21.69,302335.0
2022-02-17 14:30:00,21.69,21.71,21.64,21.68,101209.0,21.69,21.71,21.64,21.68,101209.0
2022-02-17 14:35:00,21.67,21.69,21.63,21.67,71699.0,21.67,21.69,21.63,21.67,71699.0
2022-02-17 14:40:00,21.67,21.69,21.64,21.64,55300.0,21.67,21.69,21.64,21.64,55300.0
2022-02-17 14:45:00,21.64,21.69,21.62,21.68,207599.0,21.64,21.69,21.62,21.68,207599.0
2022-02-17 14:50:00,21.68,21.68,21.59,21.62,155318.0,21.68,21.68,21.59,21.62,155318.0
2022-02-17 14:55:00,21.62,21.64,21.56,21.56,198317.0,21.62,21.64,21.56,21.56,198317.0
2022-02-17 15:00:00,21.57,21.63,21.55,21.55,326645.0,21.57,21.63,21.55,21.55,326645.0
2022-02-17 15:05:00,21.55,21.58,21.53,21.54,194349.0,21.55,21.58,21.53,21.54,194349.0
2022-02-17 15:10:00,21.53,21.6,21.5,21.57,283724.0,21.53,21.6,21.5,21.57,283724.0
2022-02-17 15:15:00,21.57,21.65,21.56,21.65,233373.0,21.57,21.65,21.56,21.65,233373.0
2022-02-17 15:20:00,21.64,21.68,21.62,21.66,199720.0,21.64,21.68,21.62,21.66,199720.0
2022-02-17 15:25:00,21.66,21.69,21.65,21.66,325634.0,21.66,21.69,21.65,21.66,325634.0
2022-02-17 15:30:00,21.66,21.7,21.58,21.61,462772.0,21.66,21.7,21.58,21.61,462772.0
2022-02-17 15:35:00,21.61,21.77,21.61,21.77,761905.0,21.61,21.77,21.61,21.77,761905.0
2022-02-17 15:40:00,21.77,21.8,21.73,21.77,311815.0,21.77,21.8,21.73,21.77,311815.0
2022-02-17 15:45:00,21.77,21.84,21.76,21.8,341678.0,21.77,21.84,21.76,21.8,341678.0
2022-02-17 15:50:00,21.8,21.82,21.71,21.77,655844.0,21.8,21.82,21.71,21.77,655844.0
2022-02-17 15:55:00,21.77,21.81,21.74,21.77,985163.0,21.77,21.81,21.74,21.77,985163.0
2022-02-18 09:30:00,21.62,21.83,21.55,21.64,699797.0,21.62,21.83,21.55,21.64,699797.0
2022-02-18 09:35:00,21.64,21.68,21.44,21.63,548452.0,21.64,21.68,21.44,21.63,548452.0
2022-02-18 09:40:00,21.63,21.71,21.45,21.47,449395.0,21.63,21.71,21.45,21.47,449395.0
2022-02-18 09:45:00,21.46,21.75,21.36,21.7,470492.0,21.46,21.75,21.36,21.7,470492.0
2022-02-18 09:50:00,21.73,21.98,21.73,21.97,498943.0,21.73,21.98,21.73,21.97,498943.0
2022-02-18 09:55:00,21.96,22.03,21.78,21.84,369981.0,21.96,22.03,21.78,21.84,369981.0
2022-02-18 10:00:00,21.83,21.87,21.72,21.82,233293.0,21.83,21.87,21.72,21.82,233293.0
2022-02-18 10:05:00,21.83,21.86,21.68,21.79,301008.0,21.83,21.86,21.68,21.79,301008.0
2022-02-18 10:10:00,21.79,21.89,21.77,21.88,209907.0,21.79,21.89,21.77,21.88,209907.0
2022-02-18 10:15:00,21.87,21.93,21.69,21.7,306220.0,21.87,21.93,21.69,21.7,306220.0
2022-02-18 10:20:00,21.7,21.74,21.55,21.59,236385.0,21.7,21.74,21.55,21.59,236385.0
2022-02-18 10:25:00,21.59,21.59,21.46,21.48,394428.0,21.59,21.59,21.46,21.48,394428.0
2022-02-18 10:30:00,21.47,21.47,21.35,21.41,304152.0,21.47,21.47,21.35,21.41,304152.0
2022-02-18 10:35:00,21.41,21.45,21.35,21.37,187833.0,21.41,21.45,21.35,21.37,187833.0
2022-02-18 10:40:00,21.37,21.39,21.29,21.36,224951.0,21.37,21.39,21.29,21.36,224951.0
2022-02-18 10:45:00,21.36,21.39,21.24,21.29,292293.0,21.36,21.39,21.24,21.29,292293.0
2022-02-18 10:50:00,21.29,21.34,21.26,21.29,220555.0,21.29,21.34,21.26,21.29,220555.0
2022-02-18 10:55:00,21.29,21.32,21.24,21.29,182813.0,21.29,21.32,21.24,21.29,182813.0
2022-02-18 11:00:00,21.29,21.3,21.07,21.07,578807.0,21.29,21.3,21.07,21.07,578807.0
2022-02-18 11:05:00,21.09,21.19,21.07,21.12,194892.0,21.09,21.19,21.07,21.12,194892.0
2022-02-18 11:10:00,21.13,21.21,21.1,21.2,266582.0,21.13,21.21,21.1,21.2,266582.0
2022-02-18 11:15:00,21.2,21.29,21.16,21.29,338340.0,21.2,21.29,21.16,21.29,338340.0
2022-02-18 11:20:00,21.29,21.32,21.23,21.24,175632.0,21.29,21.32,21.23,21.24,175632.0
2022-02-18 11:25:00,21.24,21.31,21.18,21.19,179283.0,21.24,21.31,21.18,21.19,179283.0
2022-02-18 11:30:00,21.2,21.25,21.14,21.19,164485.0,21.2,21.25,21.14,21.19,164485.0
2022-02-18 11:35:00,21.19,21.26,21.17,21.25,122852.0,21.19,21.26,21.17,21.25,122852.0
2022-02-18 11:40:00,21.25,21.28,21.22,21.26,131437.0,21.25,21.28,21.22,21.26,131437.0
2022-02-18 11:45:00,21.25,21.31,21.23,21.25,108510.0,21.25,21.31,21.23,21.25,108510.0
2022-02-18 11:50:00,21.25,21.27,21.19,21.21,94908.0,21.25,21.27,21.19,21.21,94908.0
2022-02-18 11:55:00,21.21,21.22,21.08,21.11,260055.0,21.21,21.22,21.08,21.11,260055.0
2022-02-18 12:00:00,21.12,21.18,21.11,21.13,135432.0,21.12,21.18,21.11,21.13,135432.0
2022-02-18 12:05:00,21.14,21.25,21.13,21.25,134089.0,21.14,21.25,21.13,21.25,134089.0
2022-02-18 12:10:00,21.24,21.27,21.18,21.19,128632.0,21.24,21.27,21.18,21.19,128632.0
2022-02-18 12:15:00,21.19,21.32,21.16,21.25,165436.0,21.19,21.32,21.16,21.25,165436.0
2022-02-18 12:20:00,21.25,21.3,21.24,21.25,111890.0,21.25,21.3,21.24,21.25,111890.0
2022-02-18 12:25:00,21.25,21.32,21.22,21.23,101307.0,21.25,21.32,21.22,21.23,101307.0
2022-02-18 12:30:00,21.23,21.32,21.16,21.26,167025.0,21.23,21.32,21.16,21.26,167025.0
2022-02-18 12:35:00,21.27,21.28,21.15,21.16,121846.0,21.27,21.28,21.15,21.16,121846.0
2022-02-18 12:40:00,21.16,21.21,21.14,21.16,222292.0,21.16,21.21,21.14,21.16,222292.0
2022-02-18 12:45:00,21.15,21.17,21.12,21.12,127035.0,21.15,21.17,21.12,21.12,127035.0
2022-02-18 12:50:00,21.12,21.15,21.09,21.12,92471.0,21.12,21.15,21.09,21.12,92471.0
2022-02-18 12:55:00,21.12,21.16,21.11,21.15,79330.0,21.12,21.16,21.11,21.15,79330.0
2022-02-18 13:00:00,21.14,21.19,21.13,21.16,76373.0,21.14,21.19,21.13,21.16,76373.0
2022-02-18 13:05:00,21.16,21.16,21.1,21.12,103350.0,21.16,21.16,21.1,21.12,103350.0
2022-02-18 13:10:00,21.12,21.12,21.01,21.03,247374.0,21.12,21.12,21.01,21.03,247374.0
2022-02-18 13:15:00,21.03,21.05,20.97,21.0,244240.0,21.03,21.05,20.97,21.0,244240.0
2022-02-18 13:20:00,20.99,21.09,20.97,21.09,199309.0,20.99,21.09,20.97,21.09,199309.0
2022-02-18 13:25:00,21.09,21.09,20.95,20.99,300025.0,21.09,21.09,20.95,20.99,300025.0
2022-02-18 13:30:00,21.0,21.04,20.98,21.03,106246.0,21.0,21.04,20.98,21.03,106246.0
2022-02-18 13:35:00,21.03,21.08,21.0,21.07,69189.0,21.03,21.08,21.0,21.07,69189.0
2022-02-18 13:40:00,21.07,21.12,21.06,21.11,111179.0,21.07,21.12,21.06,21.11,111179.0
2022-02-18 13:45:00,21.11,21.17,21.1,21.15,140238.0,21.11,21.17,21.1,21.15,140238.0
2022-02-18 13:50:00,21.16,21.22,21.15,21.2,183980.0,21.16,21.22,21.15,21.2,183980.0
2022-02-18 13:55:00,21.2,21.2,21.15,21.15,129785.0,21.2,21.2,21.15,21.15,129785.0
2022-02-18 14:00:00,21.14,21.2,21.11,21.18,215724.0,21.14,21.2,21.11,21.18,215724.0
2022-02-18 14:05:00,21.17,21.2,21.13,21.15,106580.0,21.17,21.2,21.13,21.15,106580.0
2022-02-18 14:10:00,21.14,21.19,21.13,21.18,92034.0,21.14,21.19,21.13,21.18,92034.0
2022-02-18 14:15:00,21.19,21.28,21.18,21.28,181641.0,21.19,21.28,21.18,21.28,181641.0
2022-02-18 14:20:00,21.28,21.37,21.26,21.36,211409.0,21.28,21.37,21.26,21.36,211409.0
2022-02-18 14:25:00,21.36,21.42,21.35,21.41,147469.0,21.36,21.42,21.35,21.41,147469.0
2022-02-18 14:30:00,21.41,21.53,21.4,21.47,248479.0,21.41,21.53,21.4,21.47,248479.0
2022-02-18 14:35:00,21.46,21.46,21.37,21.39,141798.0,21.46,21.46,21.37,21.39,141798.0
2022-02-18 14:40:00,21.39,21.4,21.35,21.35,123198.0,21.39,21.4,21.35,21.35,123198.0
2022-02-18 14:45:00,21.36,21.37,21.3,21.3,123727.0,21.36,21.37,21.3,21.3,123727.0
2022-02-18 14:50:00,21.31,21.43,21.28,21.43,179439.0,21.31,21.43,21.28,21.43,179439.0
2022-02-18 14:55:00,21.42,21.46,21.39,21.45,199511.0,21.42,21.46,21.39,21.45,199511.0
2022-02-18 15:00:00,21.45,21.49,21.35,21.37,221519.0,21.45,21.49,21.35,21.37,221519.0
2022-02-18 15:05:00,21.37,21.4,21.27,21.31,200144.0,21.37,21.4,21.27,21.31,200144.0
2022-02-18 15:10:00,21.31,21.37,21.27,21.3,113898.0,21.31,21.37,21.27,21.3,113898.0
2022-02-18 15:15:00,21.3,21.34,21.26,21.27,108057.0,21.3,21.34,21.26,21.27,108057.0
2022-02-18 15:20:00,21.27,21.29,21.21,21.24,168490.0,21.27,21.29,21.21,21.24,168490.0
2022-02-18 15:25:00,21.24,21.27,21.21,21.22,216610.0,21.24,21.27,21.21,21.22,216610.0
2022-02-18 15:30:00,21.22,21.22,21.13,21.16,224618.0,21.22,21.22,21.13,21.16,224618.0
2022-02-18 15:35:00,21.16,21.22,21.13,21.2,205777.0,21.16,21.22,21.13,21.2,205777.0
2022-02-18 15:40:00,21.2,21.32,21.19,21.31,292529.0,21.2,21.32,21.19,21.31,292529.0
2022-02-18 15:45:00,21.31,21.35,21.23,21.28,359266.0,21.31,21.35,21.23,21.28,359266.0
2022-02-18 15:50:00,21.27,21.28,21.17,21.2,386476.0,21.27,21.28,21.17,21.2,386476.0
2022-02-18 15:55:00,21.2,21.21,21.17,21.2,583256.0,21.2,21.21,21.17,21.2,583256.0
2022-02-22 09:30:00,20.6,20.78,20.56,20.69,784170.0,20.6,20.78,20.56,20.69,784170.0
2022-02-22 09:35:00,20.69,20.86,20.54,20.78,504119.0,20.69,20.86,20.54,20.78,504119.0
2022-02-22 09:40:00,20.79,21.0,20.72,20.99,482988.0,20.79,21.0,20.72,20.99,482988.0
2022-02-22 09:45:00,20.99,21.15,20.96,21.08,354296.0,20.99,21.15,20.96,21.08,354296.0
2022-02-22 09:50:00,21.09,21.17,20.97,21.14,298684.0,21.09,21.17,20.97,21.14,298684.0
2022-02-22 09:55:00,21.14,21.14,20.97,21.02,207291.0,21.14,21.14,20.97,21.02,207291.0
2022-02-22 10:00:00,21.02,21.07,20.78,21.06,453422.0,21.02,21.07,20.78,21.06,453422.0
2022-02-22 10:05:00,21.07,21.12,20.88,21.05,277866.0,21.07,21.12,20.88,21.05,277866.0
2022-02-22 10:10:00,21.04,21.25,20.93,21.24,388144.0,21.04,21.25,20.93,21.24,388144.0
2022-02-22 10:15:00,21.24,21.3,21.2,21.26,324632.0,21.24,21.3,21.2,21.26,324632.0
2022-02-22 10:20:00,21.25,21.32,21.16,21.17,337571.0,21.25,21.32,21.16,21.17,337571.0
2022-02-22 10:25:00,21.18,21.23,21.11,21.19,317966.0,21.18,21.23,21.11,21.19,317966.0
2022-02-22 10:30:00,21.2,21.2,21.02,21.12,310412.0,21.2,21.2,21.02,21.12,310412.0
2022-02-22 10:35:00,21.12,21.17,21.04,21.05,186405.0,21.12,21.17,21.04,21.05,186405.0
2022-02-22 10:40:00,21.05,21.17,21.03,21.14,170051.0,21.05,21.17,21.03,21.14,170051.0
2022-02-22 10:45:00,21.14,21.21,21.07,21.18,138729.0,21.14,21.21,21.07,21.18,138729.0
2022-02-22 10:50:00,21.18,21.18,21.0,21.02,231133.0,21.18,21.18,21.0,21.02,231133.0
2022-02-22 10:55:00,21.01,21.01,20.87,20.91,230314.0,21.01,21.01,20.87,20.91,230314.0
2022-02-22 11:00:00,20.9,20.96,20.86,20.9,281032.0,20.9,20.96,20.86,20.9,281032.0
2022-02-22 11:05:00,20.9,20.93,20.75,20.76,317904.0,20.9,20.93,20.75,20.76,317904.0
2022-02-22 11:10:00,20.76,20.85,20.75,20.78,210886.0,20.76,20.85,20.75,20.78,210886.0
2022-02-22 11:15:00,20.77,20.78,20.66,20.73,301467.0,20.77,20.78,20.66,20.73,301467.0
2022-02-22 11:20:00,20.72,20.73,20.64,20.68,148454.0,20.72,20.73,20.64,20.68,148454.0
2022-02-22 11:25:00,20.69,20.75,20.65,20.69,246247.0,20.69,20.75,20.65,20.69,246247.0
2022-02-22 11:30:00,20.69,20.81,20.67,20.79,156264.0,20.69,20.81,20.67,20.79,156264.0
2022-02-22 11:35:00,20.79,20.8,20.71,20.76,134648.0,20.79,20.8,20.71,20.76,134648.0
2022-02-22 11:40:00,20.76,20.77,20.71,20.71,175793.0,20.76,20.77,20.71,20.71,175793.0
2022-02-22 11:45:00,20.71,20.72,20.66,20.68,153182.0,20.71,20.72,20.66,20.68,153182.0
2022-02-22 11:50:00,20.67,20.73,20.56,20.57,247202.0,20.67,20.73,20.56,20.57,247202.0
2022-02-22 11:55:00,20.57,20.63,20.54,20.61,241138.0,20.57,20.63,20.54,20.61,241138.0
2022-02-22 12:00:00,20.6,20.66,20.53,20.64,186279.0,20.6,20.66,20.53,20.64,186279.0
2022-02-22 12:05:00,20.65,20.71,20.65,20.71,172378.0,20.65,20.71,20.65,20.71,172378.0
2022-02-22 12:10:00,20.7,20.7,20.53,20.54,250725.0,20.7,20.7,20.53,20.54,250725.0
2022-02-22 12:15:00,20.54,20.54,20.48,20.49,299656.0,20.54,20.54,20.48,20.49,299656.0
2022-02-22 12:20:00,20.49,20.55,20.48,20.51,361423.0,20.49,20.55,20.48,20.51,361423.0
2022-02-22 12:25:00,20.51,20.61,20.49,20.6,143470.0,20.51,20.61,20.49,20.6,143470.0
2022-02-22 12:30:00,20.59,20.66,20.57,20.62,190776.0,20.59,20.66,20.57,20.62,190776.0
2022-02-22 12:35:00,20.62,20.67,20.61,20.64,121301.0,20.62,20.67,20.61,20.64,121301.0
2022-02-22 12:40:00,20.63,20.67,20.6,20.63,105024.0,20.63,20.67,20.6,20.63,105024.0
2022-02-22 12:45:00,20.62,20.64,20.54,20.55,104699.0,20.62,20.64,20.54,20.55,104699.0
2022-02-22 12:50:00,20.55,20.6,20.53,20.57,132748.0,20.55,20.6,20.53,20.57,132748.0
2022-02-22 12:55:00,20.57,20.64,20.56,20.58,101934.0,20.57,20.64,20.56,20.58,101934.0
2022-02-22 13:00:00,20.58,20.62,20.55,20.61,121105.0,20.58,20.62,20.55,20.61,121105.0
2022-02-22 13:05:00,20.62,20.65,20.58,20.6,92192.0,20.62,20.65,20.58,20.6,92192.0
2022-02-22 13:10:00,20.61,20.7,20.6,20.66,162555.0,20.61,20.7,20.6,20.66,162555.0
2022-02-22 13:15:00,20.66,20.66,20.48,20.49,211095.0,20.66,20.66,20.48,20.49,211095.0
2022-02-22 13:20:00,20.49,20.52,20.44,20.48,255477.0,20.49,20.52,20.44,20.48,255477.0
2022-02-22 13:25:00,20.48,20.52,20.47,20.51,112210.0,20.48,20.52,20.47,20.51,112210.0
2022-02-22 13:30:00,20.51,20.58,20.48,20.55,190963.0,20.51,20.58,20.48,20.55,190963.0
2022-02-22 13:35:00,20.55,20.55,20.42,20.44,184150.0,20.55,20.55,20.42,20.44,184150.0
2022-02-22 13:40:00,20.44,20.48,20.37,20.39,208231.0,20.44,20.48,20.37,20.39,208231.0
2022-02-22 13:45:00,20.38,20.41,20.31,20.31,170950.0,20.38,20.41,20.31,20.31,170950.0
2022-02-22 13:50:00,20.32,20.32,20.23,20.23,220393.0,20.32,20.32,20.23,20.23,220393.0
2022-02-22 13:55:00,20.23,20.31,20.22,20.3,146950.0,20.23,20.31,20.22,20.3,146950.0
2022-02-22 14:00:00,20.29,20.3,20.19,20.2,199165.0,20.29,20.3,20.19,20.2,199165.0
2022-02-22 14:05:00,20.21,20.21,20.15,20.19,168321.0,20.21,20.21,20.15,20.19,168321.0
2022-02-22 14:10:00,20.19,20.27,20.16,20.26,167151.0,20.19,20.27,20.16,20.26,167151.0
2022-02-22 14:15:00,20.25,20.29,20.22,20.26,189988.0,20.25,20.29,20.22,20.26,189988.0
2022-02-22 14:20:00,20.26,20.31,20.13,20.16,303738.0,20.26,20.31,20.13,20.16,303738.0
2022-02-22 14:25:00,20.17,20.35,20.16,20.3,456120.0,20.17,20.35,20.16,20.3,456120.0
2022-02-22 14:30:00,20.3,20.39,20.22,20.29,337831.0,20.3,20.39,20.22,20.29,337831.0
2022-02-22 14:35:00,20.29,20.42,20.27,20.35,209851.0,20.29,20.42,20.27,20.35,209851.0
2022-02-22 14:40:00,20.35,20.4,20.28,20.29,163647.0,20.35,20.4,20.28,20.29,163647.0
2022-02-22 14:45:00,20.29,20.45,20.24,20.44,204500.0,20.29,20.45,20.24,20.44,204500.0
2022-02-22 14:50:00,20.45,20.54,20.42,20.52,266593.0,20.45,20.54,20.42,20.52,266593.0
2022-02-22 14:55:00,20.53,20.64,20.52,20.54,376886.0,20.53,20.64,20.52,20.54,376886.0
2022-02-22 15:00:00,20.54,20.73,20.54,20.73,181722.0,20.54,20.73,20.54,20.73,181722.0
2022-02-22 15:05:00,20.73,20.74,20.6,20.61,272485.0,20.73,20.74,20.6,20.61,272485.0
2022-02-22 15:10:00,20.62,20.71,20.61,20.65,200102.0,20.62,20.71,20.61,20.65,200102.0
2022-02-22 15:15:00,20.65,20.72,20.62,20.67,164758.0,20.65,20.72,20.62,20.67,164758.0
2022-02-22 15:20:00,20.66,20.7,20.58,20.59,182254.0,20.66,20.7,20.58,20.59,182254.0
2022-02-22 15:25:00,20.59,20.65,20.57,20.62,316342.0,20.59,20.65,20.57,20.62,316342.0
2022-02-22 15:30:00,20.62,20.62,20.48,20.52,272816.0,20.62,20.62,20.48,20.52,272816.0
2022-02-22 15:35:00,20.52,20.56,20.47,20.53,241871.0,20.52,20.56,20.47,20.53,241871.0
2022-02-22 15:40:00,20.53,20.54,20.41,20.45,258427.0,20.53,20.54,20.41,20.45,258427.0
2022-02-22 15:45:00,20.45,20.45,20.37,20.39,414061.0,20.45,20.45,20.37,20.39,414061.0
2022-02-22 15:50:00,20.39,20.39,20.29,20.32,458525.0,20.39,20.39,20.29,20.32,458525.0
2022-02-22 15:55:00,20.32,20.39,20.32,20.36,916574.0,20.32,20.39,20.32,20.36,916574.0
2022-02-23 09:30:00,20.8,20.9,20.65,20.77,1117570.0,20.8,20.9,20.65,20.77,1117570.0
2022-02-23 09:35:00,20.78,20.9,20.66,20.78,420727.0,20.78,20.9,20.66,20.78,420727.0
2022-02-23 09:40:00,20.78,20.86,20.58,20.64,427908.0,20.78,20.86,20.58,20.64,427908.0
2022-02-23 09:45:00,20.65,20.83,20.64,20.72,283179.0,20.65,20.83,20.64,20.72,283179.0
2022-02-23 09:50:00,20.71,20.71,20.55,20.55,404552.0,20.71,20.71,20.55,20.55,404552.0
2022-02-23 09:55:00,20.55,20.63,20.49,20.51,336371.0,20.55,20.63,20.49,20.51,336371.0
2022-02-23 10:00:00,20.52,20.52,20.28,20.31,340142.0,20.52,20.52,20.28,20.31,340142.0
2022-02-23 10:05:00,20.31,20.31,20.13,20.2,420036.0,20.31,20.31,20.13,20.2,420036.0
2022-02-23 10:10:00,20.2,20.27,20.14,20.25,492792.0,20.2,20.27,20.14,20.25,492792.0
2022-02-23 10:15:00,20.26,20.26,19.98,20.03,818489.0,20.26,20.26,19.98,20.03,818489.0
2022-02-23 10:20:00,20.02,20.14,19.92,19.93,530506.0,20.02,20.14,19.92,19.93,530506.0
2022-02-23 10:25:00,19.92,19.99,19.91,19.98,433321.0,19.92,19.99,19.91,19.98,433321.0
2022-02-23 10:30:00,19.97,19.98,19.87,19.93,684226.0,19.97,19.98,19.87,19.93,684226.0
2022-02-23 10:35:00,19.93,20.03,19.92,20.02,358621.0,19.93,20.03,19.92,20.02,358621.0
2022-02-23 10:40:00,20.02,20.04,19.81,19.82,339530.0,20.02,20.04,19.81,19.82,339530.0
2022-02-23 10:45:00,19.82,19.88,19.8,19.8,168445.0,19.82,19.88,19.8,19.8,168445.0
2022-02-23 10:50:00,19.8,19.89,19.76,19.82,195825.0,19.8,19.89,19.76,19.82,195825.0
2022-02-23 10:55:00,19.82,19.95,19.79,19.88,263078.0,19.82,19.95,19.79,19.88,263078.0
2022-02-23 11:00:00,19.87,19.89,19.77,19.8,246898.0,19.87,19.89,19.77,19.8,246898.0
2022-02-23 11:05:00,19.8,19.81,19.69,19.71,283874.0,19.8,19.81,19.69,19.71,283874.0
2022-02-23 11:10:00,19.71,19.81,19.7,19.81,188478.0,19.71,19.81,19.7,19.81,188478.0
2022-02-23 11:15:00,19.8,19.81,19.68,19.74,254921.0,19.8,19.81,19.68,19.74,254921.0
2022-02-23 11:20:00,19.75,19.78,19.7,19.77,203642.0,19.75,19.78,19.7,19.77,203642.0
2022-02-23 11:25:00,19.76,19.89,19.75,19.82,319875.0,19.76,19.89,19.75,19.82,319875.0
2022-02-23 11:30:00,19.82,19.94,19.76,19.84,241218.0,19.82,19.94,19.76,19.84,241218.0
2022-02-23 11:35:00,19.83,19.89,19.8,19.83,201076.0,19.83,19.89,19.8,19.83,201076.0
2022-02-23 11:40:00,19.83,19.87,19.75,19.78,232915.0,19.83,19.87,19.75,19.78,232915.0
2022-02-23 11:45:00,19.77,19.89,19.73,19.87,298543.0,19.77,19.89,19.73,19.87,298543.0
2022-02-23 11:50:00,19.87,19.97,19.84,19.97,385078.0,19.87,19.97,19.84,19.97,385078.0
2022-02-23 11:55:00,19.96,19.99,19.92,19.97,208584.0,19.96,19.99,19.92,19.97,208584.0
2022-02-23 12:00:00,19.98,20.03,19.93,20.02,260174.0,19.98,20.03,19.93,20.02,260174.0
2022-02-23 12:05:00,20.02,20.13,19.99,20.11,250585.0,20.02,20.13,19.99,20.11,250585.0
2022-02-23 12:10:00,20.11,20.14,20.02,20.05,180799.0,20.11,20.14,20.02,20.05,180799.0
2022-02-23 12:15:00,20.05,20.16,20.04,20.15,193073.0,20.05,20.16,20.04,20.15,193073.0
2022-02-23 12:20:00,20.15,20.17,20.1,20.13,162081.0,20.15,20.17,20.1,20.13,162081.0
2022-02-23 12:25:00,20.13,20.15,20.1,20.12,80859.0,20.13,20.15,20.1,20.12,80859.0
2022-02-23 12:30:00,20.12,20.13,20.06,20.07,122521.0,20.12,20.13,20.06,20.07,122521.0
2022-02-23 12:35:00,20.07,20.1,20.01,20.05,240540.0,20.07,20.1,20.01,20.05,240540.0
2022-02-23 12:40:00,20.05,20.07,20.01,20.03,149545.0,20.05,20.07,20.01,20.03,149545.0
2022-02-23 12:45:00,20.02,20.04,19.98,19.98,74340.0,20.02,20.04,19.98,19.98,74340.0
2022-02-23 12:50:00,19.99,19.99,19.88,19.92,232495.0,19.99,19.99,19.88,19.92,232495.0
2022-02-23 12:55:00,19.92,19.92,19.87,19.92,106305.0,19.92,19.92,19.87,19.92,106305.0
2022-02-23 13:00:00,19.92,19.92,19.84,19.86,76527.0,19.92,19.92,19.84,19.86,76527.0
2022-02-23 13:05:00,19.86,19.87,19.8,19.81,129470.0,19.86,19.87,19.8,19.81,129470.0
2022-02-23 13:10:00,19.82,19.83,19.71,19.73,173441.0,19.82,19.83,19.71,19.73,173441.0
2022-02-23 13:15:00,19.72,19.77,19.71,19.76,223538.0,19.72,19.77,19.71,19.76,223538.0
2022-02-23 13:20:00,19.75,19.76,19.67,19.7,207183.0,19.75,19.76,19.67,19.7,207183.0
2022-02-23 13:25:00,19.71,19.75,19.64,19.66,163680.0,19.71,19.75,19.64,19.66,163680.0
2022-02-23 13:30:00,19.66,19.71,19.63,19.64,122248.0,19.66,19.71,19.63,19.64,122248.0
2022-02-23 13:35:00,19.64,19.73,19.63,19.73,114470.0,19.64,19.73,19.63,19.73,114470.0
2022-02-23 13:40:00,19.72,19.73,19.67,19.71,91134.0,19.72,19.73,19.67,19.71,91134.0
2022-02-23 13:45:00,19.71,19.78,19.68,19.73,172746.0,19.71,19.78,19.68,19.73,172746.0
2022-02-23 13:50:00,19.73,19.74,19.56,19.59,220688.0,19.73,19.74,19.56,19.59,220688.0
2022-02-23 13:55:00,19.59,19.62,19.56,19.6,149975.0,19.59,19.62,19.56,19.6,149975.0
2022-02-23 14:00:00,19.6,19.62,19.47,19.48,406424.0,19.6,19.62,19.47,19.48,406424.0
2022-02-23 14:05:00,19.49,19.57,19.47,19.56,196670.0,19.49,19.57,19.47,19.56,196670.0
2022-02-23 14:10:00,19.55,19.62,19.53,19.55,109760.0,19.55,19.62,19.53,19.55,109760.0
2022-02-23 14:15:00,19.55,19.62,19.52,19.6,174065.0,19.55,19.62,19.52,19.6,174065.0
2022-02-23 14:20:00,19.6,19.64,19.49,19.51,255752.0,19.6,19.64,19.49,19.51,255752.0
2022-02-23 14:25:00,19.51,19.52,19.43,19.46,212797.0,19.51,19.52,19.43,19.46,212797.0
2022-02-23 14:30:00,19.46,19.48,19.42,19.45,117385.0,19.46,19.48,19.42,19.45,117385.0
2022-02-23 14:35:00,19.45,19.49,19.44,19.46,256294.0,19.45,19.49,19.44,19.46,256294.0
2022-02-23 14:40:00,19.46,19.46,19.41,19.44,184333.0,19.46,19.46,19.41,19.44,184333.0
2022-02-23 14:45:00,19.43,19.51,19.42,19.47,116902.0,19.43,19.51,19.42,19.47,116902.0
2022-02-23 14:50:00,19.46,19.49,19.43,19.44,139018.0,19.46,19.49,19.43,19.44,139018.0
2022-02-23 14:55:00,19.44,19.48,19.41,19.43,146405.0,19.44,19.48,19.41,19.43,146405.0
2022-02-23 15:00:00,19.42,19.47,19.31,19.33,278283.0,19.42,19.47,19.31,19.33,278283.0
2022-02-23 15:05:00,19.33,19.36,19.29,19.3,247677.0,19.33,19.36,19.29,19.3,247677.0
2022-02-23 15:10:00,19.3,19.37,19.28,19.36,223919.0,19.3,19.37,19.28,19.36,223919.0
2022-02-23 15:15:00,19.36,19.41,19.3,19.3,269813.0,19.36,19.41,19.3,19.3,269813.0
2022-02-23 15:20:00,19.3,19.35,19.29,19.34,187141.0,19.3,19.35,19.29,19.34,187141.0
2022-02-23 15:25:00,19.34,19.4,19.3,19.39,196699.0,19.34,19.4,19.3,19.39,196699.0
2022-02-23 15:30:00,19.39,19.4,19.29,19.32,361877.0,19.39,19.4,19.29,19.32,361877.0
2022-02-23 15:35:00,19.32,19.36,19.3,19.33,381430.0,19.32,19.36,19.3,19.33,381430.0
2022-02-23 15:40:00,19.32,19.4,19.32,19.34,439548.0,19.32,19.4,19.32,19.34,439548.0
2022-02-23 15:45:00,19.34,19.38,19.27,19.3,740749.0,19.34,19.38,19.27,19.3,740749.0
2022-02-23 15:50:00,19.29,19.32,19.26,19.27,737298.0,19.29,19.32,19.26,19.27,737298.0
2022-02-23 15:55:00,19.27,19.32,19.25,19.3,1539943.0,19.27,19.32,19.25,19.3,1539943.0
2022-02-24 09:30:00,17.53,17.83,17.31,17.67,2566700.0,17.53,17.83,17.31,17.67,2566700.0
2022-02-24 09:35:00,17.67,18.02,17.59,18.0,1224236.0,17.67,18.02,17.59,18.0,1224236.0
2022-02-24 09:40:00,17.98,17.99,17.55,17.62,1277770.0,17.98,17.99,17.55,17.62,1277770.0
2022-02-24 09:45:00,17.62,17.76,17.51,17.74,1037366.0,17.62,17.76,17.51,17.74,1037366.0
2022-02-24 09:50:00,17.73,18.09,17.66,17.95,1101398.0,17.73,18.09,17.66,17.95,1101398.0
2022-02-24 09:55:00,17.95,18.23,17.84,18.21,796143.0,17.95,18.23,17.84,18.21,796143.0
2022-02-24 10:00:00,18.2,18.21,17.97,18.14,720619.0,18.2,18.21,17.97,18.14,720619.0
2022-02-24 10:05:00,18.14,18.17,17.95,18.13,466850.0,18.14,18.17,17.95,18.13,466850.0
2022-02-24 10:10:00,18.13,18.55,18.11,18.46,830713.0,18.13,18.55,18.11,18.46,830713.0
2022-02-24 10:15:00,18.46,18.74,18.43,18.74,578428.0,18.46,18.74,18.43,18.74,578428.0
2022-02-24 10:20:00,18.74,18.79,18.4,18.43,798923.0,18.74,18.79,18.4,18.43,798923.0
2022-02-24 10:25:00,18.43,18.48,18.11,18.26,527035.0,18.43,18.48,18.11,18.26,527035.0
2022-02-24 10:30:00,18.25,18.31,18.12,18.26,428926.0,18.25,18.31,18.12,18.26,428926.0
2022-02-24 10:35:00,18.27,18.29,18.01,18.13,725422.0,18.27,18.29,18.01,18.13,725422.0
2022-02-24 10:40:00,18.12,18.16,17.94,18.01,789040.0,18.12,18.16,17.94,18.01,789040.0
2022-02-24 10:45:00,18.01,18.29,17.99,18.25,614377.0,18.01,18.29,17.99,18.25,614377.0
2022-02-24 10:50:00,18.24,18.27,18.03,18.22,739758.0,18.24,18.27,18.03,18.22,739758.0
2022-02-24 10:55:00,18.22,18.38,18.18,18.27,512648.0,18.22,18.38,18.18,18.27,512648.0
2022-02-24 11:00:00,18.28,18.35,18.13,18.19,527887.0,18.28,18.35,18.13,18.19,527887.0
2022-02-24 11:05:00,18.18,18.48,18.15,18.46,588950.0,18.18,18.48,18.15,18.46,588950.0
2022-02-24 11:10:00,18.46,18.55,18.37,18.48,452385.0,18.46,18.55,18.37,18.48,452385.0
2022-02-24 11:15:00,18.47,18.58,18.44,18.54,324517.0,18.47,18.58,18.44,18.54,324517.0
2022-02-24 11:20:00,18.55,18.59,18.47,18.51,440146.0,18.55,18.59,18.47,18.51,440146.0
2022-02-24 11:25:00,18.5,18.57,18.46,18.51,610733.0,18.5,18.57,18.46,18.51,610733.0
2022-02-24 11:30:00,18.51,18.53,18.18,18.3,452577.0,18.51,18.53,18.18,18.3,452577.0
2022-02-24 11:35:00,18.3,18.33,18.08,18.21,423144.0,18.3,18.33,18.08,18.21,423144.0
2022-02-24 11:40:00,18.2,18.23,18.07,18.12,326189.0,18.2,18.23,18.07,18.12,326189.0
2022-02-24 11:45:00,18.13,18.23,18.12,18.23,151526.0,18.13,18.23,18.12,18.23,151526.0
2022-02-24 11:50:00,18.24,18.34,18.21,18.32,238138.0,18.24,18.34,18.21,18.32,238138.0
2022-02-24 11:55:00,18.32,18.43,18.25,18.39,378152.0,18.32,18.43,18.25,18.39,378152.0
2022-02-24 12:00:00,18.38,18.49,18.34,18.47,199459.0,18.38,18.49,18.34,18.47,199459.0
2022-02-24 12:05:00,18.47,18.52,18.31,18.35,297742.0,18.47,18.52,18.31,18.35,297742.0
2022-02-24 12:10:00,18.36,18.4,18.23,18.28,300055.0,18.36,18.4,18.23,18.28,300055.0
2022-02-24 12:15:00,18.27,18.34,18.23,18.29,181609.0,18.27,18.34,18.23,18.29,181609.0
2022-02-24 12:20:00,18.29,18.31,18.18,18.2,144880.0,18.29,18.31,18.18,18.2,144880.0
2022-02-24 12:25:00,18.21,18.28,18.17,18.26,231524.0,18.21,18.28,18.17,18.26,231524.0
2022-02-24 12:30:00,18.25,18.32,18.17,18.25,169205.0,18.25,18.32,18.17,18.25,169205.0
2022-02-24 12:35:00,18.24,18.41,18.24,18.33,238615.0,18.24,18.41,18.24,18.33,238615.0
2022-02-24 12:40:00,18.33,18.37,18.24,18.25,150796.0,18.33,18.37,18.24,18.25,150796.0
2022-02-24 12:45:00,18.25,18.29,18.2,18.21,118869.0,18.25,18.29,18.2,18.21,118869.0
2022-02-24 12:50:00,18.22,18.24,18.11,18.16,248202.0,18.22,18.24,18.11,18.16,248202.0
2022-02-24 12:55:00,18.16,18.2,18.1,18.11,198957.0,18.16,18.2,18.1,18.11,198957.0
2022-02-24 13:00:00,18.1,18.13,18.07,18.13,145149.0,18.1,18.13,18.07,18.13,145149.0
2022-02-24 13:05:00,18.12,18.25,18.12,18.23,172252.0,18.12,18.25,18.12,18.23,172252.0
2022-02-24 13:10:00,18.22,18.28,18.17,18.18,202294.0,18.22,18.28,18.17,18.18,202294.0
2022-02-24 13:15:00,18.18,18.26,18.14,18.23,192189.0,18.18,18.26,18.14,18.23,192189.0
2022-02-24 13:20:00,18.23,18.26,18.11,18.13,240555.0,18.23,18.26,18.11,18.13,240555.0
2022-02-24 13:25:00,18.13,18.15,18.06,18.07,204334.0,18.13,18.15,18.06,18.07,204334.0
2022-02-24 13:30:00,18.07,18.17,18.06,18.17,178313.0,18.07,18.17,18.06,18.17,178313.0
2022-02-24 13:35:00,18.16,18.34,18.13,18.32,231795.0,18.16,18.34,18.13,18.32,231795.0
2022-02-24 13:40:00,18.32,18.37,18.25,18.26,230367.0,18.32,18.37,18.25,18.26,230367.0
2022-02-24 13:45:00,18.26,18.5,18.14,18.5,310245.0,18.26,18.5,18.14,18.5,310245.0
2022-02-24 13:50:00,18.51,18.54,18.4,18.46,307537.0,18.51,18.54,18.4,18.46,307537.0
2022-02-24 13:55:00,18.45,18.46,18.3,18.35,279584.0,18.45,18.46,18.3,18.35,279584.0
2022-02-24 14:00:00,18.34,18.38,18.28,18.35,266992.0,18.34,18.38,18.28,18.35,266992.0
2022-02-24 14:05:00,18.37,18.51,18.3,18.5,508598.0,18.37,18.51,18.3,18.5,508598.0
2022-02-24 14:10:00,18.51,18.66,18.49,18.66,436646.0,18.51,18.66,18.49,18.66,436646.0
2022-02-24 14:15:00,18.65,18.82,18.64,18.81,469836.0,18.65,18.82,18.64,18.81,469836.0
2022-02-24 14:20:00,18.81,18.88,18.77,18.88,353134.0,18.81,18.88,18.77,18.88,353134.0
2022-02-24 14:25:00,18.88,18.91,18.8,18.81,315874.0,18.88,18.91,18.8,18.81,315874.0
2022-02-24 14:30:00,18.8,19.0,18.79,19.0,646075.0,18.8,19.0,18.79,19.0,646075.0
2022-02-24 14:35:00,19.0,19.13,18.99,19.13,421837.0,19.0,19.13,18.99,19.13,421837.0
2022-02-24 14:40:00,19.12,19.14,18.93,18.94,344797.0,19.12,19.14,18.93,18.94,344797.0
2022-02-24 14:45:00,18.93,19.01,18.91,18.98,363518.0,18.93,19.01,18.91,18.98,363518.0
2022-02-24 14:50:00,18.98,19.05,18.92,19.05,227010.0,18.98,19.05,18.92,19.05,227010.0
2022-02-24 14:55:00,19.05,19.08,19.0,19.07,216462.0,19.05,19.08,19.0,19.07,216462.0
2022-02-24 15:00:00,19.06,19.23,19.03,19.21,287898.0,19.06,19.23,19.03,19.21,287898.0
2022-02-24 15:05:00,19.2,19.23,19.16,19.17,292805.0,19.2,19.23,19.16,19.17,292805.0
2022-02-24 15:10:00,19.17,19.24,19.12,19.21,358863.0,19.17,19.24,19.12,19.21,358863.0
2022-02-24 15:15:00,19.21,19.25,19.12,19.24,282909.0,19.21,19.25,19.12,19.24,282909.0
2022-02-24 15:20:00,19.24,19.24,19.08,19.08,370535.0,19.24,19.24,19.08,19.08,370535.0
2022-02-24 15:25:00,19.09,19.17,19.04,19.08,389548.0,19.09,19.17,19.04,19.08,389548.0
2022-02-24 15:30:00,19.08,19.29,19.07,19.29,440443.0,19.08,19.29,19.07,19.29,440443.0
2022-02-24 15:35:00,19.29,19.42,19.25,19.39,454039.0,19.29,19.42,19.25,19.39,454039.0
2022-02-24 15:40:00,19.39,19.41,19.24,19.25,393613.0,19.39,19.41,19.24,19.25,393613.0
2022-02-24 15:45:00,19.25,19.32,19.19,19.2,521700.0,19.25,19.32,19.19,19.2,521700.0
2022-02-24 15:50:00,19.2,19.38,19.2,19.34,561298.0,19.2,19.38,19.2,19.34,561298.0
2022-02-24 15:55:00,19.34,19.41,19.3,19.36,966788.0,19.34,19.41,19.3,19.36,966788.0
2022-02-25 09:30:00,19.53,20.01,19.52,19.98,1042583.0,19.53,20.01,19.52,19.98,1042583.0
2022-02-25 09:35:00,19.98,20.06,19.72,19.73,908278.0,19.98,20.06,19.72,19.73,908278.0
2022-02-25 09:40:00,19.73,19.76,19.22,19.33,791776.0,19.73,19.76,19.22,19.33,791776.0
2022-02-25 09:45:00,19.33,19.45,19.25,19.42,669371.0,19.33,19.45,19.25,19.42,669371.0
2022-02-25 09:50:00,19.4,19.42,19.13,19.23,584948.0,19.4,19.42,19.13,19.23,584948.0
2022-02-25 09:55:00,19.23,19.28,19.05,19.09,568068.0,19.23,19.28,19.05,19.09,568068.0
2022-02-25 10:00:00,19.09,19.09,18.97,18.98,624218.0,19.09,19.09,18.97,18.98,624218.0
2022-02-25 10:05:00,18.98,19.05,18.9,19.04,685464.0,18.98,19.05,18.9,19.04,685464.0
2022-02-25 10:10:00,19.04,19.11,18.87,18.93,409318.0,19.04,19.11,18.87,18.93,409318.0
2022-02-25 10:15:00,18.93,19.03,18.89,19.03,452758.0,18.93,19.03,18.89,19.03,452758.0
2022-02-25 10:20:00,19.03,19.13,18.99,19.04,367662.0,19.03,19.13,18.99,19.04,367662.0
2022-02-25 10:25:00,19.04,19.06,18.96,19.03,549617.0,19.04,19.06,18.96,19.03,549617.0
2022-02-25 10:30:00,19.01,19.03,18.87,18.91,460826.0,19.01,19.03,18.87,18.91,460826.0
2022-02-25 10:35:00,18.9,18.95,18.8,18.89,441660.0,18.9,18.95,18.8,18.89,441660.0
2022-02-25 10:40:00,18.9,19.09,18.89,19.08,327282.0,18.9,19.09,18.89,19.08,327282.0
2022-02-25 10:45:00,19.09,19.15,19.07,19.14,340596.0,19.09,19.15,19.07,19.14,340596.0
2022-02-25 10:50:00,19.13,19.24,19.03,19.21,504152.0,19.13,19.24,19.03,19.21,504152.0
2022-02-25 10:55:00,19.2,19.28,19.12,19.14,288308.0,19.2,19.28,19.12,19.14,288308.0
2022-02-25 11:00:00,19.14,19.16,19.0,19.05,359732.0,19.14,19.16,19.0,19.05,359732.0
2022-02-25 11:05:00,19.05,19.05,18.94,19.03,277181.0,19.05,19.05,18.94,19.03,277181.0
2022-02-25 11:10:00,19.03,19.17,19.03,19.16,273830.0,19.03,19.17,19.03,19.16,273830.0
2022-02-25 11:15:00,19.16,19.19,19.09,19.15,179162.0,19.16,19.19,19.09,19.15,179162.0
2022-02-25 11:20:00,19.16,19.19,19.11,19.14,183525.0,19.16,19.19,19.11,19.14,183525.0
2022-02-25 11:25:00,19.13,19.16,19.09,19.16,188892.0,19.13,19.16,19.09,19.16,188892.0
2022-02-25 11:30:00,19.16,19.19,19.11,19.14,167995.0,19.16,19.19,19.11,19.14,167995.0
2022-02-25 11:35:00,19.15,19.22,19.13,19.16,171422.0,19.15,19.22,19.13,19.16,171422.0
2022-02-25 11:40:00,19.16,19.19,19.1,19.16,133001.0,19.16,19.19,19.1,19.16,133001.0
2022-02-25 11:45:00,19.17,19.28,19.16,19.28,202267.0,19.17,19.28,19.16,19.28,202267.0
2022-02-25 11:50:00,19.27,19.38,19.27,19.38,170518.0,19.27,19.38,19.27,19.38,170518.0
2022-02-25 11:55:00,19.38,19.42,19.36,19.39,245712.0,19.38,19.42,19.36,19.39,245712.0
2022-02-25 12:00:00,19.39,19.45,19.38,19.41,159970.0,19.39,19.45,19.38,19.41,159970.0
2022-02-25 12:05:00,19.42,19.43,19.34,19.39,165488.0,19.42,19.43,19.34,19.39,165488.0
2022-02-25 12:10:00,19.39,19.44,19.32,19.32,210342.0,19.39,19.44,19.32,19.32,210342.0
2022-02-25 12:15:00,19.31,19.42,19.3,19.42,159601.0,19.31,19.42,19.3,19.42,159601.0
2022-02-25 12:20:00,19.42,19.42,19.34,19.35,104859.0,19.42,19.42,19.34,19.35,104859.0
2022-02-25 12:25:00,19.34,19.38,19.33,19.38,169833.0,19.34,19.38,19.33,19.38,169833.0
2022-02-25 12:30:00,19.38,19.42,19.36,19.38,119749.0,19.38,19.42,19.36,19.38,119749.0
2022-02-25 12:35:00,19.38,19.38,19.3,19.34,180562.0,19.38,19.38,19.3,19.34,180562.0
2022-02-25 12:40:00,19.34,19.39,19.33,19.38,134348.0,19.34,19.39,19.33,19.38,134348.0
2022-02-25 12:45:00,19.37,19.39,19.28,19.29,152566.0,19.37,19.39,19.28,19.29,152566.0
2022-02-25 12:50:00,19.28,19.29,19.18,19.18,166414.0,19.28,19.29,19.18,19.18,166414.0
2022-02-25 12:55:00,19.19,19.24,19.12,19.21,197315.0,19.19,19.24,19.12,19.21,197315.0
2022-02-25 13:00:00,19.21,19.29,19.2,19.28,155090.0,19.21,19.29,19.2,19.28,155090.0
2022-02-25 13:05:00,19.27,19.27,19.16,19.17,157883.0,19.27,19.27,19.16,19.17,157883.0
2022-02-25 13:10:00,19.18,19.2,19.15,19.18,149918.0,19.18,19.2,19.15,19.18,149918.0
2022-02-25 13:15:00,19.18,19.2,19.08,19.2,299673.0,19.18,19.2,19.08,19.2,299673.0
2022-02-25 13:20:00,19.2,19.22,19.14,19.16,162797.0,19.2,19.22,19.14,19.16,162797.0
2022-02-25 13:25:00,19.16,19.24,19.16,19.22,81891.0,19.16,19.24,19.16,19.22,81891.0
2022-02-25 13:30:00,19.23,19.27,19.21,19.23,77348.0,19.23,19.27,19.21,19.23,77348.0
2022-02-25 13:35:00,19.24,19.26,19.18,19.26,184041.0,19.24,19.26,19.18,19.26,184041.0
2022-02-25 13:40:00,19.26,19.35,19.25,19.32,233519.0,19.26,19.35,19.25,19.32,233519.0
2022-02-25 13:45:00,19.32,19.4,19.32,19.35,243553.0,19.32,19.4,19.32,19.35,243553.0
2022-02-25 13:50:00,19.34,19.37,19.31,19.36,101846.0,19.34,19.37,19.31,19.36,101846.0
2022-02-25 13:55:00,19.35,19.36,19.27,19.32,149668.0,19.35,19.36,19.27,19.32,149668.0
2022-02-25 14:00:00,19.32,19.39,19.28,19.39,183221.0,19.32,19.39,19.28,19.39,183221.0
2022-02-25 14:05:00,19.38,19.39,19.32,19.35,165244.0,19.38,19.39,19.32,19.35,165244.0
2022-02-25 14:10:00,19.35,19.38,19.31,19.35,122639.0,19.35,19.38,19.31,19.35,122639.0
2022-02-25 14:15:00,19.35,19.38,19.35,19.37,110985.0,19.35,19.38,19.35,19.37,110985.0
2022-02-25 14:20:00,19.37,19.43,19.36,19.43,217170.0,19.37,19.43,19.36,19.43,217170.0
2022-02-25 14:25:00,19.42,19.46,19.4,19.44,107241.0,19.42,19.46,19.4,19.44,107241.0
2022-02-25 14:30:00,19.44,19.48,19.36,19.37,149765.0,19.44,19.48,19.36,19.37,149765.0
2022-02-25 14:35:00,19.37,19.46,19.36,19.42,93801.0,19.37,19.46,19.36,19.42,93801.0
2022-02-25 14:40:00,19.41,19.47,19.4,19.46,115596.0,19.41,19.47,19.4,19.46,115596.0
2022-02-25 14:45:00,19.46,19.48,19.43,19.44,79327.0,19.46,19.48,19.43,19.44,79327.0
2022-02-25 14:50:00,19.44,19.47,19.34,19.37,111927.0,19.44,19.47,19.34,19.37,111927.0
2022-02-25 14:55:00,19.37,19.45,19.36,19.43,118843.0,19.37,19.45,19.36,19.43,118843.0
2022-02-25 15:00:00,19.42,19.44,19.37,19.38,132993.0,19.42,19.44,19.37,19.38,132993.0
2022-02-25 15:05:00,19.38,19.4,19.34,19.39,94879.0,19.38,19.4,19.34,19.39,94879.0
2022-02-25 15:10:00,19.39,19.42,19.35,19.42,141037.0,19.39,19.42,19.35,19.42,141037.0
2022-02-25 15:15:00,19.41,19.5,19.4,19.49,140222.0,19.41,19.5,19.4,19.49,140222.0
2022-02-25 15:20:00,19.48,19.6,19.48,19.55,194771.0,19.48,19.6,19.48,19.55,194771.0
2022-02-25 15:25:00,19.55,19.59,19.53,19.55,247579.0,19.55,19.59,19.53,19.55,247579.0
2022-02-25 15:30:00,19.54,19.59,19.5,19.51,325667.0,19.54,19.59,19.5,19.51,325667.0
2022-02-25 15:35:00,19.5,19.56,19.48,19.54,205224.0,19.5,19.56,19.48,19.54,205224.0
2022-02-25 15:40:00,19.54,19.57,19.49,19.55,400777.0,19.54,19.57,19.49,19.55,400777.0
2022-02-25 15:45:00,19.55,19.62,19.54,19.58,394596.0,19.55,19.62,19.54,19.58,394596.0
2022-02-25 15:50:00,19.58,19.67,19.58,19.64,522504.0,19.58,19.67,19.58,19.64,522504.0
2022-02-25 15:55:00,19.64,19.65,19.61,19.64,642374.0,19.64,19.65,19.61,19.64,642374.0
2022-02-28 09:30:00,19.27,19.33,18.81,18.91,1103290.0,19.27,19.33,18.81,18.91,1103290.0
2022-02-28 09:35:00,18.93,19.04,18.72,18.74,901701.0,18.93,19.04,18.72,18.74,901701.0
2022-02-28 09:40:00,18.73,18.88,18.68,18.82,708143.0,18.73,18.88,18.68,18.82,708143.0
2022-02-28 09:45:00,18.83,18.86,18.65,18.69,633836.0,18.83,18.86,18.65,18.69,633836.0
2022-02-28 09:50:00,18.67,18.79,18.57,18.75,621481.0,18.67,18.79,18.57,18.75,621481.0
2022-02-28 09:55:00,18.75,19.02,18.73,19.01,544969.0,18.75,19.02,18.73,19.01,544969.0
2022-02-28 10:00:00,19.01,19.03,18.6,18.68,590713.0,19.01,19.03,18.6,18.68,590713.0
2022-02-28 10:05:00,18.67,18.81,18.61,18.81,423265.0,18.67,18.81,18.61,18.81,423265.0
2022-02-28 10:10:00,18.81,18.84,18.66,18.68,532720.0,18.81,18.84,18.66,18.68,532720.0
2022-02-28 10:15:00,18.68,18.76,18.67,18.73,339932.0,18.68,18.76,18.67,18.73,339932.0
2022-02-28 10:20:00,18.72,18.88,18.71,18.87,343135.0,18.72,18.88,18.71,18.87,343135.0
2022-02-28 10:25:00,18.86,18.93,18.78,18.88,272287.0,18.86,18.93,18.78,18.88,272287.0
2022-02-28 10:30:00,18.88,19.07,18.88,18.97,415184.0,18.88,19.07,18.88,18.97,415184.0
2022-02-28 10:35:00,18.97,19.28,18.96,19.24,750607.0,18.97,19.28,18.96,19.24,750607.0
2022-02-28 10:40:00,19.25,19.31,19.21,19.22,310031.0,19.25,19.31,19.21,19.22,310031.0
2022-02-28 10:45:00,19.23,19.28,19.17,19.21,283881.0,19.23,19.28,19.17,19.21,283881.0
2022-02-28 10:50:00,19.21,19.38,19.2,19.37,265440.0,19.21,19.38,19.2,19.37,265440.0
2022-02-28 10:55:00,19.37,19.5,19.37,19.42,459578.0,19.37,19.5,19.37,19.42,459578.0
2022-02-28 11:00:00,19.43,19.5,19.35,19.48,191167.0,19.43,19.5,19.35,19.48,191167.0
2022-02-28 11:05:00,19.48,19.5,19.41,19.44,203872.0,19.48,19.5,19.41,19.44,203872.0
2022-02-28 11:10:00,19.44,19.49,19.39,19.45,230169.0,19.44,19.49,19.39,19.45,230169.0
2022-02-28 11:15:00,19.45,19.61,19.44,19.58,412030.0,19.45,19.61,19.44,19.58,412030.0
2022-02-28 11:20:00,19.58,19.66,19.58,19.65,236499.0,19.58,19.66,19.58,19.65,236499.0
2022-02-28 11:25:00,19.64,19.74,19.64,19.69,285682.0,19.64,19.74,19.64,19.69,285682.0
2022-02-28 11:30:00,19.7,19.75,19.67,19.68,227435.0,19.7,19.75,19.67,19.68,227435.0
2022-02-28 11:35:00,19.68,19.77,19.66,19.73,296464.0,19.68,19.77,19.66,19.73,296464.0
2022-02-28 11:40:00,19.73,19.83,19.72,19.77,364432.0,19.73,19.83,19.72,19.77,364432.0
2022-02-28 11:45:00,19.77,19.87,19.73,19.75,370760.0,19.77,19.87,19.73,19.75,370760.0
2022-02-28 11:50:00,19.76,19.77,19.68,19.73,200855.0,19.76,19.77,19.68,19.73,200855.0
2022-02-28 11:55:00,19.74,19.84,19.73,19.84,237284.0,19.74,19.84,19.73,19.84,237284.0
2022-02-28 12:00:00,19.83,19.84,19.72,19.73,213368.0,19.83,19.84,19.72,19.73,213368.0
2022-02-28 12:05:00,19.73,19.74,19.53,19.54,318907.0,19.73,19.74,19.53,19.54,318907.0
2022-02-28 12:10:00,19.54,19.58,19.46,19.5,242972.0,19.54,19.58,19.46,19.5,242972.0
2022-02-28 12:15:00,19.51,19.58,19.45,19.57,229089.0,19.51,19.58,19.45,19.57,229089.0
2022-02-28 12:20:00,19.57,19.62,19.47,19.5,157055.0,19.57,19.62,19.47,19.5,157055.0
2022-02-28 12:25:00,19.49,19.53,19.48,19.5,98911.0,19.49,19.53,19.48,19.5,98911.0
2022-02-28 12:30:00,19.49,19.56,19.42,19.46,234700.0,19.49,19.56,19.42,19.46,234700.0
2022-02-28 12:35:00,19.46,19.46,19.36,19.36,143899.0,19.46,19.46,19.36,19.36,143899.0
2022-02-28 12:40:00,19.36,19.38,19.26,19.27,219772.0,19.36,19.38,19.26,19.27,219772.0
2022-02-28 12:45:00,19.28,19.35,19.25,19.35,182648.0,19.28,19.35,19.25,19.35,182648.0
2022-02-28 12:50:00,19.35,19.38,19.28,19.32,224439.0,19.35,19.38,19.28,19.32,224439.0
2022-02-28 12:55:00,19.32,19.38,19.31,19.37,124959.0,19.32,19.38,19.31,19.37,124959.0
2022-02-28 13:00:00,19.36,19.49,19.36,19.48,178577.0,19.36,19.49,19.36,19.48,178577.0
2022-02-28 13:05:00,19.48,19.56,19.46,19.55,157637.0,19.48,19.56,19.46,19.55,157637.0
2022-02-28 13:10:00,19.55,19.58,19.52,19.55,128902.0,19.55,19.58,19.52,19.55,128902.0
2022-02-28 13:15:00,19.55,19.55,19.39,19.41,174602.0,19.55,19.55,19.39,19.41,174602.0
2022-02-28 13:20:00,19.4,19.42,19.35,19.41,111622.0,19.4,19.42,19.35,19.41,111622.0
2022-02-28 13:25:00,19.42,19.57,19.41,19.55,189575.0,19.42,19.57,19.41,19.55,189575.0
2022-02-28 13:30:00,19.54,19.64,19.52,19.61,291327.0,19.54,19.64,19.52,19.61,291327.0
2022-02-28 13:35:00,19.61,19.63,19.55,19.57,106808.0,19.61,19.63,19.55,19.57,106808.0
2022-02-28 13:40:00,19.56,19.58,19.48,19.5,109937.0,19.56,19.58,19.48,19.5,109937.0
2022-02-28 13:45:00,19.5,19.5,19.4,19.47,111951.0,19.5,19.5,19.4,19.47,111951.0
2022-02-28 13:50:00,19.46,19.49,19.4,19.44,216333.0,19.46,19.49,19.4,19.44,216333.0
2022-02-28 13:55:00,19.44,19.44,19.36,19.38,101304.0,19.44,19.44,19.36,19.38,101304.0
2022-02-28 14:00:00,19.37,19.37,19.21,19.23,181211.0,19.37,19.37,19.21,19.23,181211.0
2022-02-28 14:05:00,19.23,19.26,19.17,19.19,194422.0,19.23,19.26,19.17,19.19,194422.0
2022-02-28 14:10:00,19.18,19.26,19.16,19.25,204766.0,19.18,19.26,19.16,19.25,204766.0
2022-02-28 14:15:00,19.24,19.29,19.21,19.28,180974.0,19.24,19.29,19.21,19.28,180974.0
2022-02-28 14:20:00,19.28,19.28,19.15,19.17,94527.0,19.28,19.28,19.15,19.17,94527.0
2022-02-28 14:25:00,19.19,19.25,19.16,19.22,104791.0,19.19,19.25,19.16,19.22,104791.0
2022-02-28 14:30:00,19.23,19.25,19.16,19.19,141748.0,19.23,19.25,19.16,19.19,141748.0
2022-02-28 14:35:00,19.19,19.28,19.19,19.2,98467.0,19.19,19.28,19.19,19.2,98467.0
2022-02-28 14:40:00,19.2,19.35,19.19,19.34,225274.0,19.2,19.35,19.19,19.34,225274.0
2022-02-28 14:45:00,19.34,19.36,19.28,19.31,113303.0,19.34,19.36,19.28,19.31,113303.0
2022-02-28 14:50:00,19.32,19.34,19.28,19.31,97425.0,19.32,19.34,19.28,19.31,97425.0
2022-02-28 14:55:00,19.3,19.38,19.29,19.35,91749.0,19.3,19.38,19.29,19.35,91749.0
2022-02-28 15:00:00,19.34,19.37,19.29,19.29,160995.0,19.34,19.37,19.29,19.29,160995.0
2022-02-28 15:05:00,19.3,19.3,19.21,19.3,178457.0,19.3,19.3,19.21,19.3,178457.0
2022-02-28 15:10:00,19.3,19.3,19.22,19.25,85278.0,19.3,19.3,19.22,19.25,85278.0
2022-02-28 15:15:00,19.25,19.34,19.23,19.32,121973.0,19.25,19.34,19.23,19.32,121973.0
2022-02-28 15:20:00,19.32,19.4,19.32,19.39,127340.0,19.32,19.4,19.32,19.39,127340.0
2022-02-28 15:25:00,19.38,19.44,19.36,19.4,141746.0,19.38,19.44,19.36,19.4,141746.0
2022-02-28 15:30:00,19.39,19.39,19.29,19.3,320358.0,19.39,19.39,19.29,19.3,320358.0
2022-02-28 15:35:00,19.3,19.3,19.22,19.23,289703.0,19.3,19.3,19.22,19.23,289703.0
2022-02-28 15:40:00,19.24,19.37,19.24,19.36,244644.0,19.24,19.37,19.24,19.36,244644.0
2022-02-28 15:45:00,19.36,19.46,19.36,19.42,397916.0,19.36,19.46,19.36,19.42,397916.0
2022-02-28 15:50:00,19.42,19.51,19.42,19.49,437761.0,19.42,19.51,19.42,19.49,437761.0
2022-02-28 15:55:00,19.49,19.54,19.47,19.49,948312.0,19.49,19.54,19.47,19.49,948312.0
2022-03-01 09:30:00,19.19,19.25,18.93,19.15,1183506.0,19.19,19.25,18.93,19.15,1183506.0
2022-03-01 09:35:00,19.16,19.2,18.89,18.9,1135265.0,19.16,19.2,18.89,18.9,1135265.0
2022-03-01 09:40:00,18.89,18.94,18.79,18.88,758682.0,18.89,18.94,18.79,18.88,758682.0
2022-03-01 09:45:00,18.88,18.96,18.77,18.87,815080.0,18.88,18.96,18.77,18.87,815080.0
2022-03-01 09:50:00,18.87,18.94,18.79,18.92,548027.0,18.87,18.94,18.79,18.92,548027.0
2022-03-01 09:55:00,18.93,18.94,18.79,18.81,300888.0,18.93,18.94,18.79,18.81,300888.0
2022-03-01 10:00:00,18.82,18.94,18.76,18.77,541356.0,18.82,18.94,18.76,18.77,541356.0
2022-03-01 10:05:00,18.77,18.84,18.72,18.76,362810.0,18.77,18.84,18.72,18.76,362810.0
2022-03-01 10:10:00,18.75,18.8,18.69,18.75,400599.0,18.75,18.8,18.69,18.75,400599.0
2022-03-01 10:15:00,18.75,18.84,18.72,18.75,373086.0,18.75,18.84,18.72,18.75,373086.0
2022-03-01 10:20:00,18.76,18.88,18.76,18.86,286320.0,18.76,18.88,18.76,18.86,286320.0
2022-03-01 10:25:00,18.85,18.99,18.8,18.89,262370.0,18.85,18.99,18.8,18.89,262370.0
2022-03-01 10:30:00,18.89,19.05,18.85,18.91,550437.0,18.89,19.05,18.85,18.91,550437.0
2022-03-01 10:35:00,18.92,18.95,18.81,18.89,248686.0,18.92,18.95,18.81,18.89,248686.0
2022-03-01 10:40:00,18.89,18.89,18.71,18.72,323633.0,18.89,18.89,18.71,18.72,323633.0
2022-03-01 10:45:00,18.71,18.77,18.68,18.73,411156.0,18.71,18.77,18.68,18.73,411156.0
2022-03-01 10:50:00,18.73,18.81,18.7,18.76,235458.0,18.73,18.81,18.7,18.76,235458.0
2022-03-01 10:55:00,18.75,18.76,18.64,18.68,477636.0,18.75,18.76,18.64,18.68,477636.0
2022-03-01 11:00:00,18.67,18.71,18.61,18.66,357043.0,18.67,18.71,18.61,18.66,357043.0
2022-03-01 11:05:00,18.66,18.68,18.61,18.64,158315.0,18.66,18.68,18.61,18.64,158315.0
2022-03-01 11:10:00,18.64,18.65,18.51,18.57,959878.0,18.64,18.65,18.51,18.57,959878.0
2022-03-01 11:15:00,18.57,18.58,18.53,18.56,231174.0,18.57,18.58,18.53,18.56,231174.0
2022-03-01 11:20:00,18.56,18.58,18.51,18.54,177450.0,18.56,18.58,18.51,18.54,177450.0
2022-03-01 11:25:00,18.53,18.59,18.45,18.47,610798.0,18.53,18.59,18.45,18.47,610798.0
2022-03-01 11:30:00,18.47,18.47,18.36,18.38,273870.0,18.47,18.47,18.36,18.38,273870.0
2022-03-01 11:35:00,18.38,18.42,18.35,18.41,200218.0,18.38,18.42,18.35,18.41,200218.0
2022-03-01 11:40:00,18.43,18.46,18.33,18.35,223813.0,18.43,18.46,18.33,18.35,223813.0
2022-03-01 11:45:00,18.34,18.37,18.28,18.33,280396.0,18.34,18.37,18.28,18.33,280396.0
2022-03-01 11:50:00,18.34,18.37,18.3,18.33,207265.0,18.34,18.37,18.3,18.33,207265.0
2022-03-01 11:55:00,18.33,18.35,18.27,18.32,248622.0,18.33,18.35,18.27,18.32,248622.0
2022-03-01 12:00:00,18.31,18.33,18.25,18.27,206011.0,18.31,18.33,18.25,18.27,206011.0
2022-03-01 12:05:00,18.27,18.34,18.23,18.23,233833.0,18.27,18.34,18.23,18.23,233833.0
2022-03-01 12:10:00,18.22,18.36,18.22,18.36,245083.0,18.22,18.36,18.22,18.36,245083.0
2022-03-01 12:15:00,18.35,18.42,18.29,18.42,180376.0,18.35,18.42,18.29,18.42,180376.0
2022-03-01 12:20:00,18.42,18.43,18.33,18.36,217321.0,18.42,18.43,18.33,18.36,217321.0
2022-03-01 12:25:00,18.35,18.43,18.29,18.39,183675.0,18.35,18.43,18.29,18.39,183675.0
2022-03-01 12:30:00,18.38,18.43,18.35,18.38,114134.0,18.38,18.43,18.35,18.38,114134.0
2022-03-01 12:35:00,18.38,18.4,18.34,18.38,132825.0,18.38,18.4,18.34,18.38,132825.0
2022-03-01 12:40:00,18.38,18.49,18.37,18.48,150850.0,18.38,18.49,18.37,18.48,150850.0
2022-03-01 12:45:00,18.49,18.56,18.45,18.54,134775.0,18.49,18.56,18.45,18.54,134775.0
2022-03-01 12:50:00,18.55,18.59,18.54,18.58,149130.0,18.55,18.59,18.54,18.58,149130.0
2022-03-01 12:55:00,18.59,18.63,18.54,18.62,190918.0,18.59,18.63,18.54,18.62,190918.0
2022-03-01 13:00:00,18.62,18.68,18.56,18.6,214192.0,18.62,18.68,18.56,18.6,214192.0
2022-03-01 13:05:00,18.6,18.62,18.53,18.56,208552.0,18.6,18.62,18.53,18.56,208552.0
2022-03-01 13:10:00,18.55,18.56,18.43,18.45,197535.0,18.55,18.56,18.43,18.45,197535.0
2022-03-01 13:15:00,18.45,18.45,18.34,18.35,209703.0,18.45,18.45,18.34,18.35,209703.0
2022-03-01 13:20:00,18.35,18.41,18.34,18.37,139448.0,18.35,18.41,18.34,18.37,139448.0
2022-03-01 13:25:00,18.36,18.39,18.32,18.33,289935.0,18.36,18.39,18.32,18.33,289935.0
2022-03-01 13:30:00,18.33,18.4,18.31,18.37,209184.0,18.33,18.4,18.31,18.37,209184.0
2022-03-01 13:35:00,18.36,18.41,18.34,18.37,160174.0,18.36,18.41,18.34,18.37,160174.0
2022-03-01 13:40:00,18.36,18.37,18.29,18.33,259508.0,18.36,18.37,18.29,18.33,259508.0
2022-03-01 13:45:00,18.32,18.36,18.24,18.25,177090.0,18.32,18.36,18.24,18.25,177090.0
2022-03-01 13:50:00,18.25,18.31,18.23,18.3,122171.0,18.25,18.31,18.23,18.3,122171.0
2022-03-01 13:55:00,18.29,18.37,18.28,18.36,138956.0,18.29,18.37,18.28,18.36,138956.0
2022-03-01 14:00:00,18.36,18.38,18.3,18.36,187383.0,18.36,18.38,18.3,18.36,187383.0
2022-03-01 14:05:00,18.36,18.37,18.3,18.32,151488.0,18.36,18.37,18.3,18.32,151488.0
2022-03-01 14:10:00,18.32,18.33,18.25,18.28,206884.0,18.32,18.33,18.25,18.28,206884.0
2022-03-01 14:15:00,18.28,18.45,18.23,18.44,211311.0,18.28,18.45,18.23,18.44,211311.0
2022-03-01 14:20:00,18.44,18.56,18.43,18.54,229547.0,18.44,18.56,18.43,18.54,229547.0
2022-03-01 14:25:00,18.54,18.57,18.5,18.52,208612.0,18.54,18.57,18.5,18.52,208612.0
2022-03-01 14:30:00,18.52,18.55,18.46,18.47,124931.0,18.52,18.55,18.46,18.47,124931.0
2022-03-01 14:35:00,18.47,18.56,18.46,18.55,151589.0,18.47,18.56,18.46,18.55,151589.0
2022-03-01 14:40:00,18.55,18.59,18.53,18.58,164715.0,18.55,18.59,18.53,18.58,164715.0
2022-03-01 14:45:00,18.58,18.62,18.53,18.55,235708.0,18.58,18.62,18.53,18.55,235708.0
2022-03-01 14:50:00,18.56,18.57,18.49,18.52,190208.0,18.56,18.57,18.49,18.52,190208.0
2022-03-01 14:55:00,18.52,18.57,18.47,18.51,269155.0,18.52,18.57,18.47,18.51,269155.0
2022-03-01 15:00:00,18.52,18.7,18.49,18.7,266063.0,18.52,18.7,18.49,18.7,266063.0
2022-03-01 15:05:00,18.7,18.77,18.7,18.75,338905.0,18.7,18.77,18.7,18.75,338905.0
2022-03-01 15:10:00,18.74,18.75,18.55,18.61,234640.0,18.74,18.75,18.55,18.61,234640.0
2022-03-01 15:15:00,18.62,18.63,18.54,18.57,205117.0,18.62,18.63,18.54,18.57,205117.0
2022-03-01 15:20:00,18.57,18.58,18.5,18.53,151352.0,18.57,18.58,18.5,18.53,151352.0
2022-03-01 15:25:00,18.53,18.56,18.46,18.48,211993.0,18.53,18.56,18.46,18.48,211993.0
2022-03-01 15:30:00,18.48,18.48,18.4,18.46,394779.0,18.48,18.48,18.4,18.46,394779.0
2022-03-01 15:35:00,18.47,18.53,18.44,18.52,414273.0,18.47,18.53,18.44,18.52,414273.0
2022-03-01 15:40:00,18.53,18.54,18.42,18.44,564052.0,18.53,18.54,18.42,18.44,564052.0
2022-03-01 15:45:00,18.43,18.48,18.38,18.39,498615.0,18.43,18.48,18.38,18.39,498615.0
2022-03-01 15:50:00,18.39,18.47,18.36,18.46,681223.0,18.39,18.47,18.36,18.46,681223.0
2022-03-01 15:55:00,18.45,18.51,18.43,18.48,956154.0,18.45,18.51,18.43,18.48,956154.0
2022-03-02 09:30:00,18.75,19.17,18.71,19.09,1374845.0,18.75,19.17,18.71,19.09,1374845.0
2022-03-02 09:35:00,19.09,19.25,18.96,19.1,1210365.0,19.09,19.25,18.96,19.1,1210365.0
2022-03-02 09:40:00,19.09,19.24,19.02,19.21,593711.0,19.09,19.24,19.02,19.21,593711.0
2022-03-02 09:45:00,19.2,19.4,19.15,19.22,699966.0,19.2,19.4,19.15,19.22,699966.0
2022-03-02 09:50:00,19.21,19.3,19.12,19.19,558668.0,19.21,19.3,19.12,19.19,558668.0
2022-03-02 09:55:00,19.19,19.23,18.97,19.05,579173.0,19.19,19.23,18.97,19.05,579173.0
2022-03-02 10:00:00,19.05,19.1,18.92,18.98,343830.0,19.05,19.1,18.92,18.98,343830.0
2022-03-02 10:05:00,18.99,18.99,18.73,18.79,409603.0,18.99,18.99,18.73,18.79,409603.0
2022-03-02 10:10:00,18.79,18.83,18.68,18.69,405162.0,18.79,18.83,18.68,18.69,405162.0
2022-03-02 10:15:00,18.7,18.8,18.68,18.74,341851.0,18.7,18.8,18.68,18.74,341851.0
2022-03-02 10:20:00,18.73,18.79,18.68,18.7,204248.0,18.73,18.79,18.68,18.7,204248.0
2022-03-02 10:25:00,18.7,18.83,18.55,18.79,609392.0,18.7,18.83,18.55,18.79,609392.0
2022-03-02 10:30:00,18.79,18.87,18.61,18.66,555862.0,18.79,18.87,18.61,18.66,555862.0
2022-03-02 10:35:00,18.66,18.85,18.63,18.81,313227.0,18.66,18.85,18.63,18.81,313227.0
2022-03-02 10:40:00,18.82,18.84,18.71,18.77,234440.0,18.82,18.84,18.71,18.77,234440.0
2022-03-02 10:45:00,18.78,18.79,18.65,18.73,290214.0,18.78,18.79,18.65,18.73,290214.0
2022-03-02 10:50:00,18.73,18.78,18.62,18.64,142726.0,18.73,18.78,18.62,18.64,142726.0
2022-03-02 10:55:00,18.64,18.74,18.62,18.67,193003.0,18.64,18.74,18.62,18.67,193003.0
2022-03-02 11:00:00,18.68,18.85,18.61,18.84,354794.0,18.68,18.85,18.61,18.84,354794.0
2022-03-02 11:05:00,18.84,18.94,18.79,18.91,500834.0,18.84,18.94,18.79,18.91,500834.0
2022-03-02 11:10:00,18.92,18.96,18.88,18.92,318405.0,18.92,18.96,18.88,18.92,318405.0
2022-03-02 11:15:00,18.93,18.99,18.91,18.94,214692.0,18.93,18.99,18.91,18.94,214692.0
2022-03-02 11:20:00,18.94,18.97,18.89,18.96,243904.0,18.94,18.97,18.89,18.96,243904.0
2022-03-02 11:25:00,18.95,18.98,18.91,18.94,224639.0,18.95,18.98,18.91,18.94,224639.0
2022-03-02 11:30:00,18.94,19.05,18.88,18.89,464004.0,18.94,19.05,18.88,18.89,464004.0
2022-03-02 11:35:00,18.89,18.92,18.82,18.9,186055.0,18.89,18.92,18.82,18.9,186055.0
2022-03-02 11:40:00,18.9,18.95,18.87,18.88,211955.0,18.9,18.95,18.87,18.88,211955.0
2022-03-02 11:45:00,18.88,18.96,18.87,18.89,241912.0,18.88,18.96,18.87,18.89,241912.0
2022-03-02 11:50:00,18.9,18.94,18.85,18.86,176063.0,18.9,18.94,18.85,18.86,176063.0
2022-03-02 11:55:00,18.86,18.94,18.86,18.89,167638.0,18.86,18.94,18.86,18.89,167638.0
2022-03-02 12:00:00,18.9,18.92,18.82,18.82,165737.0,18.9,18.92,18.82,18.82,165737.0
2022-03-02 12:05:00,18.82,18.87,18.78,18.82,169476.0,18.82,18.87,18.78,18.82,169476.0
2022-03-02 12:10:00,18.83,18.86,18.77,18.82,213864.0,18.83,18.86,18.77,18.82,213864.0
2022-03-02 12:15:00,18.82,18.85,18.79,18.82,84709.0,18.82,18.85,18.79,18.82,84709.0
2022-03-02 12:20:00,18.82,18.84,18.75,18.76,165247.0,18.82,18.84,18.75,18.76,165247.0
2022-03-02 12:25:00,18.76,18.81,18.71,18.8,164936.0,18.76,18.81,18.71,18.8,164936.0
2022-03-02 12:30:00,18.81,18.88,18.8,18.86,122485.0,18.81,18.88,18.8,18.86,122485.0
2022-03-02 12:35:00,18.87,18.87,18.79,18.8,239718.0,18.87,18.87,18.79,18.8,239718.0
2022-03-02 12:40:00,18.8,18.83,18.75,18.78,132678.0,18.8,18.83,18.75,18.78,132678.0
2022-03-02 12:45:00,18.78,18.84,18.77,18.82,132833.0,18.78,18.84,18.77,18.82,132833.0
2022-03-02 12:50:00,18.82,18.85,18.78,18.82,181135.0,18.82,18.85,18.78,18.82,181135.0
2022-03-02 12:55:00,18.82,18.9,18.79,18.87,140439.0,18.82,18.9,18.79,18.87,140439.0
2022-03-02 13:00:00,18.87,19.01,18.87,19.0,178442.0,18.87,19.01,18.87,19.0,178442.0
2022-03-02 13:05:00,19.0,19.04,19.0,19.02,122053.0,19.0,19.04,19.0,19.02,122053.0
2022-03-02 13:10:00,19.02,19.1,19.02,19.07,229533.0,19.02,19.1,19.02,19.07,229533.0
2022-03-02 13:15:00,19.06,19.09,19.02,19.06,142259.0,19.06,19.09,19.02,19.06,142259.0
2022-03-02 13:20:00,19.05,19.09,19.04,19.06,91373.0,19.05,19.09,19.04,19.06,91373.0
2022-03-02 13:25:00,19.06,19.13,19.04,19.09,229828.0,19.06,19.13,19.04,19.09,229828.0
2022-03-02 13:30:00,19.1,19.12,19.05,19.07,161400.0,19.1,19.12,19.05,19.07,161400.0
2022-03-02 13:35:00,19.07,19.11,19.04,19.11,122832.0,19.07,19.11,19.04,19.11,122832.0
2022-03-02 13:40:00,19.1,19.16,19.06,19.14,326623.0,19.1,19.16,19.06,19.14,326623.0
2022-03-02 13:45:00,19.14,19.16,19.04,19.05,167312.0,19.14,19.16,19.04,19.05,167312.0
2022-03-02 13:50:00,19.06,19.12,19.05,19.12,97115.0,19.06,19.12,19.05,19.12,97115.0
2022-03-02 13:55:00,19.11,19.17,19.09,19.16,100018.0,19.11,19.17,19.09,19.16,100018.0
2022-03-02 14:00:00,19.17,19.2,19.14,19.17,154676.0,19.17,19.2,19.14,19.17,154676.0
2022-03-02 14:05:00,19.18,19.21,19.15,19.16,188187.0,19.18,19.21,19.15,19.16,188187.0
2022-03-02 14:10:00,19.16,19.18,19.14,19.14,161649.0,19.16,19.18,19.14,19.14,161649.0
2022-03-02 14:15:00,19.14,19.16,19.1,19.13,91257.0,19.14,19.16,19.1,19.13,91257.0
2022-03-02 14:20:00,19.13,19.16,19.05,19.06,140054.0,19.13,19.16,19.05,19.06,140054.0
2022-03-02 14:25:00,19.05,19.06,18.99,19.03,151117.0,19.05,19.06,18.99,19.03,151117.0
2022-03-02 14:30:00,19.03,19.04,19.0,19.02,80132.0,19.03,19.04,19.0,19.02,80132.0
2022-03-02 14:35:00,19.03,19.07,19.02,19.04,223517.0,19.03,19.07,19.02,19.04,223517.0
2022-03-02 14:40:00,19.04,19.14,19.04,19.14,131095.0,19.04,19.14,19.04,19.14,131095.0
2022-03-02 14:45:00,19.13,19.13,19.07,19.1,163213.0,19.13,19.13,19.07,19.1,163213.0
2022-03-02 14:50:00,19.11,19.14,19.01,19.02,168605.0,19.11,19.14,19.01,19.02,168605.0
2022-03-02 14:55:00,19.03,19.06,18.98,19.01,130739.0,19.03,19.06,18.98,19.01,130739.0
2022-03-02 15:00:00,19.01,19.09,19.01,19.09,168695.0,19.01,19.09,19.01,19.09,168695.0
2022-03-02 15:05:00,19.1,19.16,19.07,19.15,162229.0,19.1,19.16,19.07,19.15,162229.0
2022-03-02 15:10:00,19.14,19.15,19.08,19.09,156344.0,19.14,19.15,19.08,19.09,156344.0
2022-03-02 15:15:00,19.09,19.12,19.05,19.11,339273.0,19.09,19.12,19.05,19.11,339273.0
2022-03-02 15:20:00,19.1,19.13,19.06,19.11,166395.0,19.1,19.13,19.06,19.11,166395.0
2022-03-02 15:25:00,19.12,19.15,19.08,19.14,284003.0,19.12,19.15,19.08,19.14,284003.0
2022-03-02 15:30:00,19.14,19.2,19.13,19.2,281074.0,19.14,19.2,19.13,19.2,281074.0
2022-03-02 15:35:00,19.2,19.22,19.17,19.17,181565.0,19.2,19.22,19.17,19.17,181565.0
2022-03-02 15:40:00,19.18,19.2,19.13,19.19,249530.0,19.18,19.2,19.13,19.19,249530.0
2022-03-02 15:45:00,19.19,19.23,19.18,19.2,311357.0,19.19,19.23,19.18,19.2,311357.0
2022-03-02 15:50:00,19.21,19.24,19.13,19.14,637509.0,19.21,19.24,19.13,19.14,637509.0
2022-03-02 15:55:00,19.14,19.15,19.05,19.06,690812.0,19.14,19.15,19.05,19.06,690812.0
2022-03-03 09:30:00,19.36,19.69,19.26,19.47,1211993.0,19.36,19.69,19.26,19.47,1211993.0
2022-03-03 09:35:00,19.47,19.47,19.05,19.06,569963.0,19.47,19.47,19.05,19.06,569963.0
2022-03-03 09:40:00,19.05,19.06,18.8,18.81,532897.0,19.05,19.06,18.8,18.81,532897.0
2022-03-03 09:45:00,18.81,18.9,18.66,18.68,504689.0,18.81,18.9,18.66,18.68,504689.0
2022-03-03 09:50:00,18.68,18.82,18.6,18.65,396302.0,18.68,18.82,18.6,18.65,396302.0
2022-03-03 09:55:00,18.65,18.73,18.61,18.66,426324.0,18.65,18.73,18.61,18.66,426324.0
2022-03-03 10:00:00,18.66,18.73,18.54,18.55,598411.0,18.66,18.73,18.54,18.55,598411.0
2022-03-03 10:05:00,18.55,18.56,18.43,18.5,582939.0,18.55,18.56,18.43,18.5,582939.0
2022-03-03 10:10:00,18.49,18.53,18.42,18.52,328628.0,18.49,18.53,18.42,18.52,328628.0
2022-03-03 10:15:00,18.53,18.55,18.44,18.51,319610.0,18.53,18.55,18.44,18.51,319610.0
2022-03-03 10:20:00,18.51,18.51,18.43,18.48,299682.0,18.51,18.51,18.43,18.48,299682.0
2022-03-03 10:25:00,18.47,18.56,18.46,18.51,304032.0,18.47,18.56,18.46,18.51,304032.0
2022-03-03 10:30:00,18.51,18.55,18.43,18.53,397847.0,18.51,18.55,18.43,18.53,397847.0
2022-03-03 10:35:00,18.53,18.56,18.43,18.47,318999.0,18.53,18.56,18.43,18.47,318999.0
2022-03-03 10:40:00,18.48,18.52,18.42,18.43,431179.0,18.48,18.52,18.42,18.43,431179.0
2022-03-03 10:45:00,18.43,18.44,18.36,18.4,451849.0,18.43,18.44,18.36,18.4,451849.0
2022-03-03 10:50:00,18.4,18.4,18.32,18.33,407500.0,18.4,18.4,18.32,18.33,407500.0
2022-03-03 10:55:00,18.33,18.38,18.27,18.29,499483.0,18.33,18.38,18.27,18.29,499483.0
2022-03-03 11:00:00,18.29,18.38,18.28,18.36,374291.0,18.29,18.38,18.28,18.36,374291.0
2022-03-03 11:05:00,18.36,18.37,18.26,18.31,279552.0,18.36,18.37,18.26,18.31,279552.0
2022-03-03 11:10:00,18.31,18.32,18.21,18.21,332176.0,18.31,18.32,18.21,18.21,332176.0
2022-03-03 11:15:00,18.21,18.28,18.17,18.26,258549.0,18.21,18.28,18.17,18.26,258549.0
2022-03-03 11:20:00,18.25,18.4,18.25,18.39,379644.0,18.25,18.4,18.25,18.39,379644.0
2022-03-03 11:25:00,18.38,18.49,18.37,18.44,276862.0,18.38,18.49,18.37,18.44,276862.0
2022-03-03 11:30:00,18.43,18.5,18.4,18.47,224432.0,18.43,18.5,18.4,18.47,224432.0
2022-03-03 11:35:00,18.48,18.5,18.41,18.44,210738.0,18.48,18.5,18.41,18.44,210738.0
2022-03-03 11:40:00,18.44,18.62,18.43,18.61,277391.0,18.44,18.62,18.43,18.61,277391.0
2022-03-03 11:45:00,18.61,18.61,18.48,18.49,218998.0,18.61,18.61,18.48,18.49,218998.0
2022-03-03 11:50:00,18.49,18.56,18.45,18.52,129374.0,18.49,18.56,18.45,18.52,129374.0
2022-03-03 11:55:00,18.51,18.62,18.46,18.54,354356.0,18.51,18.62,18.46,18.54,354356.0
2022-03-03 12:00:00,18.54,18.6,18.51,18.58,361061.0,18.54,18.6,18.51,18.58,361061.0
2022-03-03 12:05:00,18.58,18.66,18.54,18.66,188857.0,18.58,18.66,18.54,18.66,188857.0
2022-03-03 12:10:00,18.66,18.69,18.61,18.62,343872.0,18.66,18.69,18.61,18.62,343872.0
2022-03-03 12:15:00,18.63,18.65,18.59,18.63,230609.0,18.63,18.65,18.59,18.63,230609.0
2022-03-03 12:20:00,18.63,18.66,18.56,18.58,231305.0,18.63,18.66,18.56,18.58,231305.0
2022-03-03 12:25:00,18.58,18.59,18.44,18.44,468043.0,18.58,18.59,18.44,18.44,468043.0
2022-03-03 12:30:00,18.44,18.85,18.42,18.82,568831.0,18.44,18.85,18.42,18.82,568831.0
2022-03-03 12:35:00,18.82,18.84,18.66,18.67,309902.0,18.82,18.84,18.66,18.67,309902.0
2022-03-03 12:40:00,18.67,18.86,18.61,18.73,242555.0,18.67,18.86,18.61,18.73,242555.0
2022-03-03 12:45:00,18.71,18.72,18.63,18.66,255805.0,18.71,18.72,18.63,18.66,255805.0
2022-03-03 12:50:00,18.66,18.67,18.62,18.64,141195.0,18.66,18.67,18.62,18.64,141195.0
2022-03-03 12:55:00,18.65,18.69,18.64,18.68,149027.0,18.65,18.69,18.64,18.68,149027.0
2022-03-03 13:00:00,18.67,18.69,18.64,18.64,470325.0,18.67,18.69,18.64,18.64,470325.0
2022-03-03 13:05:00,18.64,18.71,18.61,18.64,245298.0,18.64,18.71,18.61,18.64,245298.0
2022-03-03 13:10:00,18.64,18.7,18.63,18.69,191527.0,18.64,18.7,18.63,18.69,191527.0
2022-03-03 13:15:00,18.68,18.76,18.68,18.75,181067.0,18.68,18.76,18.68,18.75,181067.0
2022-03-03 13:20:00,18.74,18.79,18.65,18.69,223868.0,18.74,18.79,18.65,18.69,223868.0
2022-03-03 13:25:00,18.68,18.76,18.67,18.76,135385.0,18.68,18.76,18.67,18.76,135385.0
2022-03-03 13:30:00,18.76,18.76,18.63,18.65,308836.0,18.76,18.76,18.63,18.65,308836.0
2022-03-03 13:35:00,18.66,18.71,18.64,18.66,241297.0,18.66,18.71,18.64,18.66,241297.0
2022-03-03 13:40:00,18.65,18.67,18.63,18.66,175185.0,18.65,18.67,18.63,18.66,175185.0
2022-03-03 13:45:00,18.65,18.69,18.62,18.66,262123.0,18.65,18.69,18.62,18.66,262123.0
2022-03-03 13:50:00,18.66,18.69,18.65,18.67,101601.0,18.66,18.69,18.65,18.67,101601.0
2022-03-03 13:55:00,18.67,18.69,18.61,18.64,148186.0,18.67,18.69,18.61,18.64,148186.0
2022-03-03 14:00:00,18.64,18.65,18.6,18.62,270813.0,18.64,18.65,18.6,18.62,270813.0
2022-03-03 14:05:00,18.62,18.64,18.58,18.62,229234.0,18.62,18.64,18.58,18.62,229234.0
2022-03-03 14:10:00,18.62,18.73,18.59,18.71,215101.0,18.62,18.73,18.59,18.71,215101.0
2022-03-03 14:15:00,18.71,18.72,18.66,18.68,109104.0,18.71,18.72,18.66,18.68,109104.0
2022-03-03 14:20:00,18.68,18.69,18.62,18.63,164052.0,18.68,18.69,18.62,18.63,164052.0
2022-03-03 14:25:00,18.63,18.68,18.62,18.66,143329.0,18.63,18.68,18.62,18.66,143329.0
2022-03-03 14:30:00,18.65,18.71,18.65,18.67,131246.0,18.65,18.71,18.65,18.67,131246.0
2022-03-03 14:35:00,18.67,18.7,18.66,18.7,93349.0,18.67,18.7,18.66,18.7,93349.0
2022-03-03 14:40:00,18.7,18.7,18.61,18.64,94234.0,18.7,18.7,18.61,18.64,94234.0
2022-03-03 14:45:00,18.64,18.64,18.55,18.56,154832.0,18.64,18.64,18.55,18.56,154832.0
2022-03-03 14:50:00,18.57,18.6,18.56,18.57,212521.0,18.57,18.6,18.56,18.57,212521.0
2022-03-03 14:55:00,18.57,18.58,18.5,18.51,107020.0,18.57,18.58,18.5,18.51,107020.0
2022-03-03 15:00:00,18.5,18.51,18.45,18.47,310633.0,18.5,18.51,18.45,18.47,310633.0
2022-03-03 15:05:00,18.48,18.51,18.46,18.48,292764.0,18.48,18.51,18.46,18.48,292764.0
2022-03-03 15:10:00,18.48,18.48,18.43,18.46,185102.0,18.48,18.48,18.43,18.46,185102.0
2022-03-03 15:15:00,18.47,18.55,18.46,18.54,155264.0,18.47,18.55,18.46,18.54,155264.0
2022-03-03 15:20:00,18.54,18.55,18.49,18.51,202030.0,18.54,18.55,18.49,18.51,202030.0
2022-03-03 15:25:00,18.51,18.58,18.49,18.57,200546.0,18.51,18.58,18.49,18.57,200546.0
2022-03-03 15:30:00,18.56,18.58,18.5,18.51,266158.0,18.56,18.58,18.5,18.51,266158.0
2022-03-03 15:35:00,18.51,18.51,18.45,18.5,269894.0,18.51,18.51,18.45,18.5,269894.0
2022-03-03 15:40:00,18.49,18.56,18.48,18.52,320044.0,18.49,18.56,18.48,18.52,320044.0
2022-03-03 15:45:00,18.51,18.53,18.48,18.51,327393.0,18.51,18.53,18.48,18.51,327393.0
2022-03-03 15:50:00,18.5,18.57,18.48,18.55,612599.0,18.5,18.57,18.48,18.55,612599.0
2022-03-03 15:55:00,18.55,18.57,18.51,18.56,921866.0,18.55,18.57,18.51,18.56,921866.0
2022-03-04 09:30:00,18.15,18.42,18.06,18.06,1081634.0,18.15,18.42,18.06,18.06,1081634.0
2022-03-04 09:35:00,18.07,18.3,18.03,18.17,692892.0,18.07,18.3,18.03,18.17,692892.0
2022-03-04 09:40:00,18.17,18.18,17.93,18.0,898103.0,18.17,18.18,17.93,18.0,898103.0
2022-03-04 09:45:00,18.01,18.04,17.79,17.82,700449.0,18.01,18.04,17.79,17.82,700449.0
2022-03-04 09:50:00,17.82,17.89,17.77,17.83,845019.0,17.82,17.89,17.77,17.83,845019.0
2022-03-04 09:55:00,17.82,18.05,17.76,18.04,620836.0,17.82,18.05,17.76,18.04,620836.0
2022-03-04 10:00:00,18.05,18.07,17.84,17.91,592478.0,18.05,18.07,17.84,17.91,592478.0
2022-03-04 10:05:00,17.92,17.93,17.75,17.78,378056.0,17.92,17.93,17.75,17.78,378056.0
2022-03-04 10:10:00,17.78,17.82,17.7,17.72,588166.0,17.78,17.82,17.7,17.72,588166.0
2022-03-04 10:15:00,17.73,17.8,17.7,17.71,372090.0,17.73,17.8,17.7,17.71,372090.0
2022-03-04 10:20:00,17.71,17.8,17.68,17.73,378172.0,17.71,17.8,17.68,17.73,378172.0
2022-03-04 10:25:00,17.73,17.86,17.72,17.82,370294.0,17.73,17.86,17.72,17.82,370294.0
2022-03-04 10:30:00,17.82,17.83,17.73,17.8,318224.0,17.82,17.83,17.73,17.8,318224.0
2022-03-04 10:35:00,17.79,18.04,17.79,17.93,400761.0,17.79,18.04,17.79,17.93,400761.0
2022-03-04 10:40:00,17.93,17.96,17.85,17.87,287386.0,17.93,17.96,17.85,17.87,287386.0
2022-03-04 10:45:00,17.86,17.89,17.8,17.82,397632.0,17.86,17.89,17.8,17.82,397632.0
2022-03-04 10:50:00,17.81,17.81,17.71,17.71,398272.0,17.81,17.81,17.71,17.71,398272.0
2022-03-04 10:55:00,17.71,17.8,17.69,17.71,523816.0,17.71,17.8,17.69,17.71,523816.0
2022-03-04 11:00:00,17.71,17.71,17.55,17.56,469497.0,17.71,17.71,17.55,17.56,469497.0
2022-03-04 11:05:00,17.57,17.59,17.48,17.51,570779.0,17.57,17.59,17.48,17.51,570779.0
2022-03-04 11:10:00,17.52,17.53,17.41,17.53,533800.0,17.52,17.53,17.41,17.53,533800.0
2022-03-04 11:15:00,17.52,17.67,17.5,17.62,403102.0,17.52,17.67,17.5,17.62,403102.0
2022-03-04 11:20:00,17.61,17.61,17.5,17.5,250686.0,17.61,17.61,17.5,17.5,250686.0
2022-03-04 11:25:00,17.5,17.6,17.47,17.52,366627.0,17.5,17.6,17.47,17.52,366627.0
2022-03-04 11:30:00,17.52,17.59,17.45,17.53,313772.0,17.52,17.59,17.45,17.53,313772.0
2022-03-04 11:35:00,17.52,17.66,17.43,17.63,316192.0,17.52,17.66,17.43,17.63,316192.0
2022-03-04 11:40:00,17.63,17.7,17.61,17.64,412385.0,17.63,17.7,17.61,17.64,412385.0
2022-03-04 11:45:00,17.65,17.68,17.57,17.65,335167.0,17.65,17.68,17.57,17.65,335167.0
2022-03-04 11:50:00,17.65,17.65,17.54,17.55,239264.0,17.65,17.65,17.54,17.55,239264.0
2022-03-04 11:55:00,17.55,17.57,17.48,17.51,175327.0,17.55,17.57,17.48,17.51,175327.0
2022-03-04 12:00:00,17.51,17.53,17.44,17.46,223409.0,17.51,17.53,17.44,17.46,223409.0
2022-03-04 12:05:00,17.46,17.51,17.41,17.48,175101.0,17.46,17.51,17.41,17.48,175101.0
2022-03-04 12:10:00,17.48,17.73,17.48,17.71,304970.0,17.48,17.73,17.48,17.71,304970.0
2022-03-04 12:15:00,17.71,17.82,17.69,17.71,252542.0,17.71,17.82,17.69,17.71,252542.0
2022-03-04 12:20:00,17.71,17.71,17.55,17.57,269549.0,17.71,17.71,17.55,17.57,269549.0
2022-03-04 12:25:00,17.57,17.65,17.53,17.62,314403.0,17.57,17.65,17.53,17.62,314403.0
2022-03-04 12:30:00,17.62,17.63,17.56,17.57,195755.0,17.62,17.63,17.56,17.57,195755.0
2022-03-04 12:35:00,17.57,17.68,17.55,17.66,269882.0,17.57,17.68,17.55,17.66,269882.0
2022-03-04 12:40:00,17.66,17.67,17.52,17.53,170625.0,17.66,17.67,17.52,17.53,170625.0
2022-03-04 12:45:00,17.52,17.58,17.51,17.56,176800.0,17.52,17.58,17.51,17.56,176800.0
2022-03-04 12:50:00,17.58,17.61,17.51,17.55,206586.0,17.58,17.61,17.51,17.55,206586.0
2022-03-04 12:55:00,17.55,17.61,17.53,17.55,193783.0,17.55,17.61,17.53,17.55,193783.0
2022-03-04 13:00:00,17.55,17.67,17.55,17.66,195410.0,17.55,17.67,17.55,17.66,195410.0
2022-03-04 13:05:00,17.66,17.68,17.6,17.62,178700.0,17.66,17.68,17.6,17.62,178700.0
2022-03-04 13:10:00,17.62,17.63,17.53,17.56,257783.0,17.62,17.63,17.53,17.56,257783.0
2022-03-04 13:15:00,17.57,17.59,17.49,17.51,207958.0,17.57,17.59,17.49,17.51,207958.0
2022-03-04 13:20:00,17.5,17.57,17.49,17.52,191784.0,17.5,17.57,17.49,17.52,191784.0
2022-03-04 13:25:00,17.52,17.61,17.5,17.57,184769.0,17.52,17.61,17.5,17.57,184769.0
2022-03-04 13:30:00,17.58,17.65,17.57,17.6,129356.0,17.58,17.65,17.57,17.6,129356.0
2022-03-04 13:35:00,17.59,17.65,17.58,17.65,98874.0,17.59,17.65,17.58,17.65,98874.0
2022-03-04 13:40:00,17.64,17.65,17.5,17.51,172905.0,17.64,17.65,17.5,17.51,172905.0
2022-03-04 13:45:00,17.5,17.51,17.4,17.44,464752.0,17.5,17.51,17.4,17.44,464752.0
2022-03-04 13:50:00,17.45,17.47,17.41,17.44,260177.0,17.45,17.47,17.41,17.44,260177.0
2022-03-04 13:55:00,17.44,17.48,17.39,17.39,344320.0,17.44,17.48,17.39,17.39,344320.0
2022-03-04 14:00:00,17.4,17.41,17.33,17.39,323638.0,17.4,17.41,17.33,17.39,323638.0
2022-03-04 14:05:00,17.39,17.4,17.31,17.32,500668.0,17.39,17.4,17.31,17.32,500668.0
2022-03-04 14:10:00,17.32,17.35,17.29,17.31,278736.0,17.32,17.35,17.29,17.31,278736.0
2022-03-04 14:15:00,17.32,17.34,17.27,17.32,265515.0,17.32,17.34,17.27,17.32,265515.0
2022-03-04 14:20:00,17.33,17.43,17.33,17.41,287258.0,17.33,17.43,17.33,17.41,287258.0
2022-03-04 14:25:00,17.41,17.45,17.37,17.4,200360.0,17.41,17.45,17.37,17.4,200360.0
2022-03-04 14:30:00,17.41,17.45,17.37,17.43,165027.0,17.41,17.45,17.37,17.43,165027.0
2022-03-04 14:35:00,17.43,17.45,17.37,17.41,215579.0,17.43,17.45,17.37,17.41,215579.0
2022-03-04 14:40:00,17.41,17.42,17.26,17.27,334511.0,17.41,17.42,17.26,17.27,334511.0
2022-03-04 14:45:00,17.27,17.3,17.25,17.28,227790.0,17.27,17.3,17.25,17.28,227790.0
2022-03-04 14:50:00,17.28,17.33,17.25,17.29,318339.0,17.28,17.33,17.25,17.29,318339.0
2022-03-04 14:55:00,17.29,17.32,17.21,17.22,299795.0,17.29,17.32,17.21,17.22,299795.0
2022-03-04 15:00:00,17.21,17.28,17.17,17.27,414708.0,17.21,17.28,17.17,17.27,414708.0
2022-03-04 15:05:00,17.27,17.34,17.26,17.3,210105.0,17.27,17.34,17.26,17.3,210105.0
2022-03-04 15:10:00,17.3,17.35,17.29,17.29,233354.0,17.3,17.35,17.29,17.29,233354.0
2022-03-04 15:15:00,17.29,17.38,17.28,17.36,159319.0,17.29,17.38,17.28,17.36,159319.0
2022-03-04 15:20:00,17.35,17.42,17.33,17.41,166463.0,17.35,17.42,17.33,17.41,166463.0
2022-03-04 15:25:00,17.4,17.48,17.39,17.45,286075.0,17.4,17.48,17.39,17.45,286075.0
2022-03-04 15:30:00,17.44,17.45,17.34,17.36,327043.0,17.44,17.45,17.34,17.36,327043.0
2022-03-04 15:35:00,17.37,17.38,17.31,17.34,202037.0,17.37,17.38,17.31,17.34,202037.0
2022-03-04 15:40:00,17.34,17.37,17.31,17.32,366744.0,17.34,17.37,17.31,17.32,366744.0
2022-03-04 15:45:00,17.33,17.39,17.26,17.28,603848.0,17.33,17.39,17.26,17.28,603848.0
2022-03-04 15:50:00,17.28,17.38,17.27,17.38,874535.0,17.28,17.38,17.27,17.38,874535.0
2022-03-04 15:55:00,17.37,17.41,17.37,17.39,946308.0,17.37,17.41,17.37,17.39,946308.0
2022-03-07 09:30:00,17.17,17.38,17.17,17.2,1521494.0,17.17,17.38,17.17,17.2,1521494.0
2022-03-07 09:35:00,17.19,17.35,17.14,17.28,728551.0,17.19,17.35,17.14,17.28,728551.0
2022-03-07 09:40:00,17.28,17.31,16.6,16.63,1316452.0,17.28,17.31,16.6,16.63,1316452.0
2022-03-07 09:45:00,16.62,16.74,16.45,16.62,1129698.0,16.62,16.74,16.45,16.62,1129698.0
2022-03-07 09:50:00,16.63,16.67,16.44,16.57,1273373.0,16.63,16.67,16.44,16.57,1273373.0
2022-03-07 09:55:00,16.57,16.59,16.45,16.48,752295.0,16.57,16.59,16.45,16.48,752295.0
2022-03-07 10:00:00,16.48,16.88,16.45,16.86,670821.0,16.48,16.88,16.45,16.86,670821.0
2022-03-07 10:05:00,16.86,16.89,16.55,16.55,362393.0,16.86,16.89,16.55,16.55,362393.0
2022-03-07 10:10:00,16.56,16.62,16.41,16.46,411262.0,16.56,16.62,16.41,16.46,411262.0
2022-03-07 10:15:00,16.46,16.54,16.41,16.43,501380.0,16.46,16.54,16.41,16.43,501380.0
2022-03-07 10:20:00,16.44,16.48,16.37,16.38,315474.0,16.44,16.48,16.37,16.38,315474.0
2022-03-07 10:25:00,16.38,16.44,16.33,16.35,479897.0,16.38,16.44,16.33,16.35,479897.0
2022-03-07 10:30:00,16.35,16.51,16.32,16.4,393025.0,16.35,16.51,16.32,16.4,393025.0
2022-03-07 10:35:00,16.4,16.43,16.22,16.22,452757.0,16.4,16.43,16.22,16.22,452757.0
2022-03-07 10:40:00,16.22,16.27,16.15,16.2,455915.0,16.22,16.27,16.15,16.2,455915.0
2022-03-07 10:45:00,16.19,16.3,16.16,16.21,292329.0,16.19,16.3,16.16,16.21,292329.0
2022-03-07 10:50:00,16.22,16.3,16.18,16.21,379314.0,16.22,16.3,16.18,16.21,379314.0
2022-03-07 10:55:00,16.21,16.34,16.16,16.28,412501.0,16.21,16.34,16.16,16.28,412501.0
2022-03-07 11:00:00,16.27,16.45,16.26,16.43,426949.0,16.27,16.45,16.26,16.43,426949.0
2022-03-07 11:05:00,16.43,16.52,16.34,16.34,289744.0,16.43,16.52,16.34,16.34,289744.0
2022-03-07 11:10:00,16.35,16.46,16.35,16.39,459678.0,16.35,16.46,16.35,16.39,459678.0
2022-03-07 11:15:00,16.39,16.48,16.37,16.41,474762.0,16.39,16.48,16.37,16.41,474762.0
2022-03-07 11:20:00,16.41,16.45,16.35,16.41,239990.0,16.41,16.45,16.35,16.41,239990.0
2022-03-07 11:25:00,16.41,16.46,16.31,16.32,318222.0,16.41,16.46,16.31,16.32,318222.0
2022-03-07 11:30:00,16.32,16.34,16.22,16.23,361788.0,16.32,16.34,16.22,16.23,361788.0
2022-03-07 11:35:00,16.24,16.26,16.19,16.21,332087.0,16.24,16.26,16.19,16.21,332087.0
2022-03-07 11:40:00,16.2,16.28,16.17,16.18,233101.0,16.2,16.28,16.17,16.18,233101.0
2022-03-07 11:45:00,16.18,16.33,16.15,16.27,384165.0,16.18,16.33,16.15,16.27,384165.0
2022-03-07 11:50:00,16.27,16.3,16.18,16.26,366395.0,16.27,16.3,16.18,16.26,366395.0
2022-03-07 11:55:00,16.27,16.27,16.16,16.2,462451.0,16.27,16.27,16.16,16.2,462451.0
2022-03-07 12:00:00,16.19,16.22,16.11,16.2,371642.0,16.19,16.22,16.11,16.2,371642.0
2022-03-07 12:05:00,16.2,16.2,16.09,16.14,233115.0,16.2,16.2,16.09,16.14,233115.0
2022-03-07 12:10:00,16.15,16.2,16.09,16.1,192508.0,16.15,16.2,16.09,16.1,192508.0
2022-03-07 12:15:00,16.1,16.16,16.01,16.07,352139.0,16.1,16.16,16.01,16.07,352139.0
2022-03-07 12:20:00,16.06,16.12,16.01,16.05,274564.0,16.06,16.12,16.01,16.05,274564.0
2022-03-07 12:25:00,16.04,16.1,16.01,16.09,284028.0,16.04,16.1,16.01,16.09,284028.0
2022-03-07 12:30:00,16.08,16.14,16.06,16.08,430447.0,16.08,16.14,16.06,16.08,430447.0
2022-03-07 12:35:00,16.09,16.14,16.05,16.12,286584.0,16.09,16.14,16.05,16.12,286584.0
2022-03-07 12:40:00,16.12,16.19,16.1,16.12,524078.0,16.12,16.19,16.1,16.12,524078.0
2022-03-07 12:45:00,16.12,16.2,16.08,16.16,288492.0,16.12,16.2,16.08,16.16,288492.0
2022-03-07 12:50:00,16.16,16.23,16.08,16.08,300397.0,16.16,16.23,16.08,16.08,300397.0
2022-03-07 12:55:00,16.08,16.09,16.01,16.02,339936.0,16.08,16.09,16.01,16.02,339936.0
2022-03-07 13:00:00,16.01,16.12,16.01,16.04,293243.0,16.01,16.12,16.01,16.04,293243.0
2022-03-07 13:05:00,16.04,16.13,16.02,16.11,302168.0,16.04,16.13,16.02,16.11,302168.0
2022-03-07 13:10:00,16.1,16.11,15.96,15.99,507239.0,16.1,16.11,15.96,15.99,507239.0
2022-03-07 13:15:00,15.98,16.0,15.92,15.92,519550.0,15.98,16.0,15.92,15.92,519550.0
2022-03-07 13:20:00,15.92,15.97,15.85,15.86,528488.0,15.92,15.97,15.85,15.86,528488.0
2022-03-07 13:25:00,15.86,15.9,15.82,15.84,433377.0,15.86,15.9,15.82,15.84,433377.0
2022-03-07 13:30:00,15.84,15.88,15.78,15.81,354617.0,15.84,15.88,15.78,15.81,354617.0
2022-03-07 13:35:00,15.81,15.85,15.74,15.84,487111.0,15.81,15.85,15.74,15.84,487111.0
2022-03-07 13:40:00,15.84,16.0,15.83,15.96,554452.0,15.84,16.0,15.83,15.96,554452.0
2022-03-07 13:45:00,15.98,16.05,15.93,15.97,323607.0,15.98,16.05,15.93,15.97,323607.0
2022-03-07 13:50:00,15.97,16.01,15.86,15.87,234364.0,15.97,16.01,15.86,15.87,234364.0
2022-03-07 13:55:00,15.86,15.88,15.77,15.78,256666.0,15.86,15.88,15.77,15.78,256666.0
2022-03-07 14:00:00,15.77,15.82,15.72,15.74,242545.0,15.77,15.82,15.72,15.74,242545.0
2022-03-07 14:05:00,15.74,15.81,15.73,15.8,395175.0,15.74,15.81,15.73,15.8,395175.0
2022-03-07 14:10:00,15.79,15.9,15.77,15.84,344625.0,15.79,15.9,15.77,15.84,344625.0
2022-03-07 14:15:00,15.84,15.86,15.77,15.8,164006.0,15.84,15.86,15.77,15.8,164006.0
2022-03-07 14:20:00,15.8,15.81,15.68,15.69,554499.0,15.8,15.81,15.68,15.69,554499.0
2022-03-07 14:25:00,15.69,15.71,15.64,15.66,368687.0,15.69,15.71,15.64,15.66,368687.0
2022-03-07 14:30:00,15.65,15.67,15.62,15.62,267381.0,15.65,15.67,15.62,15.62,267381.0
2022-03-07 14:35:00,15.62,15.65,15.58,15.63,353191.0,15.62,15.65,15.58,15.63,353191.0
2022-03-07 14:40:00,15.64,15.65,15.55,15.59,382485.0,15.64,15.65,15.55,15.59,382485.0
2022-03-07 14:45:00,15.58,15.61,15.53,15.58,319389.0,15.58,15.61,15.53,15.58,319389.0
2022-03-07 14:50:00,15.59,15.6,15.54,15.55,298697.0,15.59,15.6,15.54,15.55,298697.0
2022-03-07 14:55:00,15.54,15.57,15.48,15.5,379234.0,15.54,15.57,15.48,15.5,379234.0
2022-03-07 15:00:00,15.5,15.55,15.48,15.51,365139.0,15.5,15.55,15.48,15.51,365139.0
2022-03-07 15:05:00,15.52,15.52,15.43,15.45,351823.0,15.52,15.52,15.43,15.45,351823.0
2022-03-07 15:10:00,15.45,15.49,15.4,15.44,472654.0,15.45,15.49,15.4,15.44,472654.0
2022-03-07 15:15:00,15.45,15.52,15.44,15.48,547855.0,15.45,15.52,15.44,15.48,547855.0
2022-03-07 15:20:00,15.47,15.59,15.46,15.55,345289.0,15.47,15.59,15.46,15.55,345289.0
2022-03-07 15:25:00,15.55,15.66,15.55,15.66,583830.0,15.55,15.66,15.55,15.66,583830.0
2022-03-07 15:30:00,15.65,15.65,15.54,15.54,322880.0,15.65,15.65,15.54,15.54,322880.0
2022-03-07 15:35:00,15.54,15.55,15.48,15.49,295087.0,15.54,15.55,15.48,15.49,295087.0
2022-03-07 15:40:00,15.49,15.52,15.45,15.5,313573.0,15.49,15.52,15.45,15.5,313573.0
2022-03-07 15:45:00,15.5,15.5,15.38,15.39,650698.0,15.5,15.5,15.38,15.39,650698.0
2022-03-07 15:50:00,15.4,15.46,15.38,15.41,551990.0,15.4,15.46,15.38,15.41,551990.0
2022-03-07 15:55:00,15.4,15.41,15.36,15.37,1086370.0,15.4,15.41,15.36,15.37,1086370.0
2022-03-08 09:30:00,15.43,15.65,14.9,14.91,1805809.0,15.43,15.65,14.9,14.91,1805809.0
2022-03-08 09:35:00,14.9,15.37,14.9,15.16,1074684.0,14.9,15.37,14.9,15.16,1074684.0
2022-03-08 09:40:00,15.15,15.35,14.95,15.26,1076922.0,15.15,15.35,14.95,15.26,1076922.0
2022-03-08 09:45:00,15.26,15.36,15.13,15.2,1054993.0,15.26,15.36,15.13,15.2,1054993.0
2022-03-08 09:50:00,15.19,15.3,15.1,15.14,772905.0,15.19,15.3,15.1,15.14,772905.0
2022-03-08 09:55:00,15.13,15.25,15.07,15.2,652047.0,15.13,15.25,15.07,15.2,652047.0
2022-03-08 10:00:00,15.19,15.19,15.03,15.16,720875.0,15.19,15.19,15.03,15.16,720875.0
2022-03-08 10:05:00,15.16,15.18,14.97,15.13,809291.0,15.16,15.18,14.97,15.13,809291.0
2022-03-08 10:10:00,15.14,15.5,15.13,15.45,822356.0,15.14,15.5,15.13,15.45,822356.0
2022-03-08 10:15:00,15.46,15.86,15.45,15.82,1037948.0,15.46,15.86,15.45,15.82,1037948.0
2022-03-08 10:20:00,15.82,15.91,15.58,15.59,738741.0,15.82,15.91,15.58,15.59,738741.0
2022-03-08 10:25:00,15.57,15.57,15.4,15.42,536705.0,15.57,15.57,15.4,15.42,536705.0
2022-03-08 10:30:00,15.41,15.6,15.27,15.29,489601.0,15.41,15.6,15.27,15.29,489601.0
2022-03-08 10:35:00,15.29,15.48,15.28,15.38,394940.0,15.29,15.48,15.28,15.38,394940.0
2022-03-08 10:40:00,15.4,15.63,15.38,15.62,679548.0,15.4,15.63,15.38,15.62,679548.0
2022-03-08 10:45:00,15.63,15.74,15.53,15.73,398147.0,15.63,15.74,15.53,15.73,398147.0
2022-03-08 10:50:00,15.72,15.88,15.66,15.85,631049.0,15.72,15.88,15.66,15.85,631049.0
2022-03-08 10:55:00,15.85,15.86,15.65,15.69,794402.0,15.85,15.86,15.65,15.69,794402.0
2022-03-08 11:00:00,15.7,15.82,15.65,15.77,829693.0,15.7,15.82,15.65,15.77,829693.0
2022-03-08 11:05:00,15.76,15.76,15.62,15.64,471813.0,15.76,15.76,15.62,15.64,471813.0
2022-03-08 11:10:00,15.65,15.82,15.64,15.75,434561.0,15.65,15.82,15.64,15.75,434561.0
2022-03-08 11:15:00,15.75,15.79,15.69,15.71,287708.0,15.75,15.79,15.69,15.71,287708.0
2022-03-08 11:20:00,15.72,15.74,15.59,15.68,292552.0,15.72,15.74,15.59,15.68,292552.0
2022-03-08 11:25:00,15.69,15.74,15.65,15.7,303969.0,15.69,15.74,15.65,15.7,303969.0
2022-03-08 11:30:00,15.69,15.7,15.5,15.59,394591.0,15.69,15.7,15.5,15.59,394591.0
2022-03-08 11:35:00,15.59,15.7,15.58,15.64,272638.0,15.59,15.7,15.58,15.64,272638.0
2022-03-08 11:40:00,15.64,15.7,15.55,15.59,158424.0,15.64,15.7,15.55,15.59,158424.0
2022-03-08 11:45:00,15.6,15.79,15.59,15.78,222959.0,15.6,15.79,15.59,15.78,222959.0
2022-03-08 11:50:00,15.79,15.83,15.76,15.82,269975.0,15.79,15.83,15.76,15.82,269975.0
2022-03-08 11:55:00,15.82,15.88,15.72,15.75,225382.0,15.82,15.88,15.72,15.75,225382.0
2022-03-08 12:00:00,15.75,15.91,15.69,15.87,272217.0,15.75,15.91,15.69,15.87,272217.0
2022-03-08 12:05:00,15.87,16.1,15.87,16.04,488853.0,15.87,16.1,15.87,16.04,488853.0
2022-03-08 12:10:00,16.04,16.23,16.02,16.23,365013.0,16.04,16.23,16.02,16.23,365013.0
2022-03-08 12:15:00,16.22,16.51,16.22,16.43,583706.0,16.22,16.51,16.22,16.43,583706.0
2022-03-08 12:20:00,16.42,16.55,16.36,16.38,728854.0,16.42,16.55,16.36,16.38,728854.0
2022-03-08 12:25:00,16.38,16.42,16.23,16.37,385707.0,16.38,16.42,16.23,16.37,385707.0
2022-03-08 12:30:00,16.39,16.46,16.2,16.46,508750.0,16.39,16.46,16.2,16.46,508750.0
2022-03-08 12:35:00,16.46,16.47,16.34,16.46,295181.0,16.46,16.47,16.34,16.46,295181.0
2022-03-08 12:40:00,16.46,16.57,16.38,16.53,523221.0,16.46,16.57,16.38,16.53,523221.0
2022-03-08 12:45:00,16.52,16.63,16.43,16.46,473801.0,16.52,16.63,16.43,16.46,473801.0
2022-03-08 12:50:00,16.45,16.47,16.31,16.44,311884.0,16.45,16.47,16.31,16.44,311884.0
2022-03-08 12:55:00,16.44,16.45,16.32,16.43,245371.0,16.44,16.45,16.32,16.43,245371.0
2022-03-08 13:00:00,16.43,16.57,16.42,16.55,343227.0,16.43,16.57,16.42,16.55,343227.0
2022-03-08 13:05:00,16.55,16.56,16.47,16.52,235683.0,16.55,16.56,16.47,16.52,235683.0
2022-03-08 13:10:00,16.53,16.65,16.49,16.55,262570.0,16.53,16.65,16.49,16.55,262570.0
2022-03-08 13:15:00,16.55,16.7,16.53,16.7,374090.0,16.55,16.7,16.53,16.7,374090.0
2022-03-08 13:20:00,16.7,16.7,16.49,16.49,232953.0,16.7,16.7,16.49,16.49,232953.0
2022-03-08 13:25:00,16.49,16.49,16.3,16.3,317433.0,16.49,16.49,16.3,16.3,317433.0
2022-03-08 13:30:00,16.32,16.32,16.13,16.15,499354.0,16.32,16.32,16.13,16.15,499354.0
2022-03-08 13:35:00,16.16,16.19,16.1,16.14,206712.0,16.16,16.19,16.1,16.14,206712.0
2022-03-08 13:40:00,16.14,16.25,16.08,16.24,337022.0,16.14,16.25,16.08,16.24,337022.0
2022-03-08 13:45:00,16.24,16.25,16.15,16.16,335000.0,16.24,16.25,16.15,16.16,335000.0
2022-03-08 13:50:00,16.16,16.23,16.13,16.14,239250.0,16.16,16.23,16.13,16.14,239250.0
2022-03-08 13:55:00,16.14,16.15,16.07,16.11,190966.0,16.14,16.15,16.07,16.11,190966.0
2022-03-08 14:00:00,16.11,16.13,16.0,16.05,308968.0,16.11,16.13,16.0,16.05,308968.0
2022-03-08 14:05:00,16.05,16.18,16.03,16.12,175381.0,16.05,16.18,16.03,16.12,175381.0
2022-03-08 14:10:00,16.11,16.14,15.98,16.0,286539.0,16.11,16.14,15.98,16.0,286539.0
2022-03-08 14:15:00,16.0,16.09,15.93,16.01,290074.0,16.0,16.09,15.93,16.01,290074.0
2022-03-08 14:20:00,16.0,16.08,15.93,16.06,220545.0,16.0,16.08,15.93,16.06,220545.0
2022-03-08 14:25:00,16.05,16.2,16.02,16.19,218027.0,16.05,16.2,16.02,16.19,218027.0
2022-03-08 14:30:00,16.18,16.26,16.1,16.13,168318.0,16.18,16.26,16.1,16.13,168318.0
2022-03-08 14:35:00,16.12,16.25,16.12,16.19,147865.0,16.12,16.25,16.12,16.19,147865.0
2022-03-08 14:40:00,16.2,16.23,16.12,16.2,111973.0,16.2,16.23,16.12,16.2,111973.0
2022-03-08 14:45:00,16.2,16.26,16.19,16.25,271839.0,16.2,16.26,16.19,16.25,271839.0
2022-03-08 14:50:00,16.24,16.27,16.17,16.19,139134.0,16.24,16.27,16.17,16.19,139134.0
2022-03-08 14:55:00,16.19,16.28,16.14,16.18,221831.0,16.19,16.28,16.14,16.18,221831.0
2022-03-08 15:00:00,16.18,16.35,16.16,16.32,241738.0,16.18,16.35,16.16,16.32,241738.0
2022-03-08 15:05:00,16.32,16.33,16.27,16.3,175532.0,16.32,16.33,16.27,16.3,175532.0
2022-03-08 15:10:00,16.3,16.32,16.24,16.29,321427.0,16.3,16.32,16.24,16.29,321427.0
2022-03-08 15:15:00,16.3,16.32,16.26,16.29,285430.0,16.3,16.32,16.26,16.29,285430.0
2022-03-08 15:20:00,16.29,16.3,16.2,16.23,224460.0,16.29,16.3,16.2,16.23,224460.0
2022-03-08 15:25:00,16.23,16.24,16.1,16.1,168757.0,16.23,16.24,16.1,16.1,168757.0
2022-03-08 15:30:00,16.11,16.14,16.05,16.07,292505.0,16.11,16.14,16.05,16.07,292505.0
2022-03-08 15:35:00,16.07,16.09,16.02,16.08,399675.0,16.07,16.09,16.02,16.08,399675.0
2022-03-08 15:40:00,16.07,16.1,16.0,16.0,328968.0,16.07,16.1,16.0,16.0,328968.0
2022-03-08 15:45:00,16.0,16.05,15.95,15.97,512420.0,16.0,16.05,15.95,15.97,512420.0
2022-03-08 15:50:00,15.97,16.05,15.95,15.99,595125.0,15.97,16.05,15.95,15.99,595125.0
2022-03-08 15:55:00,15.98,15.99,15.93,15.95,505296.0,15.98,15.99,15.93,15.95,505296.0
2022-03-09 09:30:00,16.89,17.37,16.6,17.06,2085920.0,16.89,17.37,16.6,17.06,2085920.0
2022-03-09 09:35:00,17.06,17.42,17.0,17.24,1218965.0,17.06,17.42,17.0,17.24,1218965.0
2022-03-09 09:40:00,17.25,17.52,17.09,17.49,1084808.0,17.25,17.52,17.09,17.49,1084808.0
2022-03-09 09:45:00,17.49,17.76,17.47,17.6,1123637.0,17.49,17.76,17.47,17.6,1123637.0
2022-03-09 09:50:00,17.6,17.62,17.16,17.21,771955.0,17.6,17.62,17.16,17.21,771955.0
2022-03-09 09:55:00,17.22,17.37,17.15,17.36,497698.0,17.22,17.37,17.15,17.36,497698.0
2022-03-09 10:00:00,17.36,17.56,17.36,17.44,463087.0,17.36,17.56,17.36,17.44,463087.0
2022-03-09 10:05:00,17.43,17.53,17.38,17.41,345047.0,17.43,17.53,17.38,17.41,345047.0
2022-03-09 10:10:00,17.42,17.44,17.36,17.39,202629.0,17.42,17.44,17.36,17.39,202629.0
2022-03-09 10:15:00,17.39,17.49,17.22,17.33,493089.0,17.39,17.49,17.22,17.33,493089.0
2022-03-09 10:20:00,17.31,17.48,17.27,17.48,306808.0,17.31,17.48,17.27,17.48,306808.0
2022-03-09 10:25:00,17.48,17.5,17.34,17.48,376529.0,17.48,17.5,17.34,17.48,376529.0
2022-03-09 10:30:00,17.48,17.49,17.39,17.46,244089.0,17.48,17.49,17.39,17.46,244089.0
2022-03-09 10:35:00,17.46,17.65,17.4,17.64,371348.0,17.46,17.65,17.4,17.64,371348.0
2022-03-09 10:40:00,17.64,17.66,17.47,17.48,304793.0,17.64,17.66,17.47,17.48,304793.0
2022-03-09 10:45:00,17.48,17.54,17.4,17.48,249540.0,17.48,17.54,17.4,17.48,249540.0
2022-03-09 10:50:00,17.48,17.53,17.4,17.47,216672.0,17.48,17.53,17.4,17.47,216672.0
2022-03-09 10:55:00,17.46,17.62,17.46,17.6,315892.0,17.46,17.62,17.46,17.6,315892.0
2022-03-09 11:00:00,17.6,17.63,17.47,17.48,252177.0,17.6,17.63,17.47,17.48,252177.0
2022-03-09 11:05:00,17.48,17.57,17.44,17.44,214604.0,17.48,17.57,17.44,17.44,214604.0
2022-03-09 11:10:00,17.45,17.46,17.2,17.23,540006.0,17.45,17.46,17.2,17.23,540006.0
2022-03-09 11:15:00,17.21,17.28,17.16,17.23,292101.0,17.21,17.28,17.16,17.23,292101.0
2022-03-09 11:20:00,17.22,17.33,17.21,17.29,328435.0,17.22,17.33,17.21,17.29,328435.0
2022-03-09 11:25:00,17.3,17.3,17.15,17.16,459036.0,17.3,17.3,17.15,17.16,459036.0
2022-03-09 11:30:00,17.16,17.3,17.06,17.23,439835.0,17.16,17.3,17.06,17.23,439835.0
2022-03-09 11:35:00,17.24,17.39,17.23,17.36,366194.0,17.24,17.39,17.23,17.36,366194.0
2022-03-09 11:40:00,17.36,17.41,17.25,17.26,205025.0,17.36,17.41,17.25,17.26,205025.0
2022-03-09 11:45:00,17.26,17.33,17.23,17.31,181202.0,17.26,17.33,17.23,17.31,181202.0
2022-03-09 11:50:00,17.3,17.3,17.22,17.28,190395.0,17.3,17.3,17.22,17.28,190395.0
2022-03-09 11:55:00,17.29,17.31,17.23,17.24,143134.0,17.29,17.31,17.23,17.24,143134.0
2022-03-09 12:00:00,17.25,17.37,17.24,17.3,229635.0,17.25,17.37,17.24,17.3,229635.0
2022-03-09 12:05:00,17.3,17.31,17.24,17.27,205295.0,17.3,17.31,17.24,17.27,205295.0
2022-03-09 12:10:00,17.28,17.34,17.27,17.32,126752.0,17.28,17.34,17.27,17.32,126752.0
2022-03-09 12:15:00,17.32,17.33,17.22,17.26,178655.0,17.32,17.33,17.22,17.26,178655.0
2022-03-09 12:20:00,17.26,17.27,17.16,17.21,299246.0,17.26,17.27,17.16,17.21,299246.0
2022-03-09 12:25:00,17.21,17.31,17.17,17.3,157058.0,17.21,17.31,17.17,17.3,157058.0
2022-03-09 12:30:00,17.3,17.39,17.28,17.39,237300.0,17.3,17.39,17.28,17.39,237300.0
2022-03-09 12:35:00,17.39,17.6,17.37,17.59,422686.0,17.39,17.6,17.37,17.59,422686.0
2022-03-09 12:40:00,17.58,17.6,17.52,17.54,293435.0,17.58,17.6,17.52,17.54,293435.0
2022-03-09 12:45:00,17.54,17.62,17.5,17.6,358571.0,17.54,17.62,17.5,17.6,358571.0
2022-03-09 12:50:00,17.6,17.65,17.53,17.62,236650.0,17.6,17.65,17.53,17.62,236650.0
2022-03-09 12:55:00,17.61,17.64,17.52,17.53,164644.0,17.61,17.64,17.52,17.53,164644.0
2022-03-09 13:00:00,17.54,17.54,17.37,17.39,277739.0,17.54,17.54,17.37,17.39,277739.0
2022-03-09 13:05:00,17.38,17.58,17.35,17.54,253788.0,17.38,17.58,17.35,17.54,253788.0
2022-03-09 13:10:00,17.54,17.68,17.52,17.6,284404.0,17.54,17.68,17.52,17.6,284404.0
2022-03-09 13:15:00,17.61,17.67,17.56,17.57,206140.0,17.61,17.67,17.56,17.57,206140.0
2022-03-09 13:20:00,17.57,17.73,17.57,17.71,267080.0,17.57,17.73,17.57,17.71,267080.0
2022-03-09 13:25:00,17.71,17.75,17.7,17.74,151191.0,17.71,17.75,17.7,17.74,151191.0
2022-03-09 13:30:00,17.74,17.74,17.62,17.64,209215.0,17.74,17.74,17.62,17.64,209215.0
2022-03-09 13:35:00,17.65,17.71,17.63,17.69,141134.0,17.65,17.71,17.63,17.69,141134.0
2022-03-09 13:40:00,17.7,17.73,17.65,17.66,114630.0,17.7,17.73,17.65,17.66,114630.0
2022-03-09 13:45:00,17.66,17.68,17.59,17.62,243099.0,17.66,17.68,17.59,17.62,243099.0
2022-03-09 13:50:00,17.62,17.69,17.57,17.64,188141.0,17.62,17.69,17.57,17.64,188141.0
2022-03-09 13:55:00,17.64,17.68,17.6,17.61,116045.0,17.64,17.68,17.6,17.61,116045.0
2022-03-09 14:00:00,17.61,17.67,17.6,17.64,299882.0,17.61,17.67,17.6,17.64,299882.0
2022-03-09 14:05:00,17.64,17.69,17.61,17.62,135326.0,17.64,17.69,17.61,17.62,135326.0
2022-03-09 14:10:00,17.61,17.65,17.53,17.55,252252.0,17.61,17.65,17.53,17.55,252252.0
2022-03-09 14:15:00,17.55,17.56,17.49,17.54,179273.0,17.55,17.56,17.49,17.54,179273.0
2022-03-09 14:20:00,17.53,17.61,17.52,17.6,187713.0,17.53,17.61,17.52,17.6,187713.0
2022-03-09 14:25:00,17.6,17.67,17.59,17.65,180639.0,17.6,17.67,17.59,17.65,180639.0
2022-03-09 14:30:00,17.65,17.71,17.64,17.68,142076.0,17.65,17.71,17.64,17.68,142076.0
2022-03-09 14:35:00,17.68,17.72,17.64,17.64,179265.0,17.68,17.72,17.64,17.64,179265.0
2022-03-09 14:40:00,17.64,17.68,17.61,17.63,169116.0,17.64,17.68,17.61,17.63,169116.0
2022-03-09 14:45:00,17.64,17.67,17.61,17.65,141683.0,17.64,17.67,17.61,17.65,141683.0
2022-03-09 14:50:00,17.64,17.72,17.63,17.64,153775.0,17.64,17.72,17.63,17.64,153775.0
2022-03-09 14:55:00,17.64,17.69,17.63,17.64,160607.0,17.64,17.69,17.63,17.64,160607.0
2022-03-09 15:00:00,17.63,17.67,17.63,17.65,108556.0,17.63,17.67,17.63,17.65,108556.0
2022-03-09 15:05:00,17.65,17.67,17.62,17.66,161441.0,17.65,17.67,17.62,17.66,161441.0
2022-03-09 15:10:00,17.67,17.7,17.59,17.63,220935.0,17.67,17.7,17.59,17.63,220935.0
2022-03-09 15:15:00,17.62,17.66,17.52,17.55,244888.0,17.62,17.66,17.52,17.55,244888.0
2022-03-09 15:20:00,17.54,17.54,17.46,17.46,264736.0,17.54,17.54,17.46,17.46,264736.0
2022-03-09 15:25:00,17.46,17.47,17.4,17.42,216835.0,17.46,17.47,17.4,17.42,216835.0
2022-03-09 15:30:00,17.41,17.46,17.39,17.44,326158.0,17.41,17.46,17.39,17.44,326158.0
2022-03-09 15:35:00,17.43,17.45,17.33,17.34,447837.0,17.43,17.45,17.33,17.34,447837.0
2022-03-09 15:40:00,17.33,17.39,17.33,17.35,391422.0,17.33,17.39,17.33,17.35,391422.0
2022-03-09 15:45:00,17.36,17.42,17.29,17.31,599845.0,17.36,17.42,17.29,17.31,599845.0
2022-03-09 15:50:00,17.31,17.39,17.26,17.34,1324255.0,17.31,17.39,17.26,17.34,1324255.0
2022-03-09 15:55:00,17.34,17.34,17.27,17.31,1393098.0,17.34,17.34,17.27,17.31,1393098.0
2022-03-10 09:30:00,16.9,17.28,16.78,17.25,1006510.0,16.9,17.28,16.78,17.25,1006510.0
2022-03-10 09:35:00,17.24,17.48,17.06,17.46,686062.0,17.24,17.48,17.06,17.46,686062.0
2022-03-10 09:40:00,17.46,17.79,17.45,17.61,990063.0,17.46,17.79,17.45,17.61,990063.0
2022-03-10 09:45:00,17.61,17.8,17.51,17.7,767871.0,17.61,17.8,17.51,17.7,767871.0
2022-03-10 09:50:00,17.7,17.78,17.61,17.75,652206.0,17.7,17.78,17.61,17.75,652206.0
2022-03-10 09:55:00,17.74,18.04,17.74,17.96,702947.0,17.74,18.04,17.74,17.96,702947.0
2022-03-10 10:00:00,17.96,17.97,17.76,17.86,516454.0,17.96,17.97,17.76,17.86,516454.0
2022-03-10 10:05:00,17.87,18.03,17.83,17.87,347990.0,17.87,18.03,17.83,17.87,347990.0
2022-03-10 10:10:00,17.87,18.05,17.86,17.99,433038.0,17.87,18.05,17.86,17.99,433038.0
2022-03-10 10:15:00,17.99,18.19,17.96,18.13,600591.0,17.99,18.19,17.96,18.13,600591.0
2022-03-10 10:20:00,18.13,18.14,17.9,17.93,488206.0,18.13,18.14,17.9,17.93,488206.0
2022-03-10 10:25:00,17.93,17.98,17.81,17.82,417920.0,17.93,17.98,17.81,17.82,417920.0
2022-03-10 10:30:00,17.81,17.83,17.56,17.57,379088.0,17.81,17.83,17.56,17.57,379088.0
2022-03-10 10:35:00,17.57,17.67,17.55,17.64,356592.0,17.57,17.67,17.55,17.64,356592.0
2022-03-10 10:40:00,17.63,17.73,17.6,17.63,371373.0,17.63,17.73,17.6,17.63,371373.0
2022-03-10 10:45:00,17.63,17.86,17.63,17.81,237333.0,17.63,17.86,17.63,17.81,237333.0
2022-03-10 10:50:00,17.8,17.8,17.45,17.46,329799.0,17.8,17.8,17.45,17.46,329799.0
2022-03-10 10:55:00,17.45,17.52,17.42,17.52,217688.0,17.45,17.52,17.42,17.52,217688.0
2022-03-10 11:00:00,17.51,17.51,17.39,17.41,268310.0,17.51,17.51,17.39,17.41,268310.0
2022-03-10 11:05:00,17.41,17.5,17.37,17.47,341319.0,17.41,17.5,17.37,17.47,341319.0
2022-03-10 11:10:00,17.48,17.53,17.39,17.51,318845.0,17.48,17.53,17.39,17.51,318845.0
2022-03-10 11:15:00,17.5,17.5,17.42,17.45,143152.0,17.5,17.5,17.42,17.45,143152.0
2022-03-10 11:20:00,17.45,17.51,17.4,17.46,215338.0,17.45,17.51,17.4,17.46,215338.0
2022-03-10 11:25:00,17.46,17.47,17.39,17.46,150699.0,17.46,17.47,17.39,17.46,150699.0
2022-03-10 11:30:00,17.46,17.58,17.45,17.53,198962.0,17.46,17.58,17.45,17.53,198962.0
2022-03-10 11:35:00,17.53,17.54,17.44,17.52,137752.0,17.53,17.54,17.44,17.52,137752.0
2022-03-10 11:40:00,17.52,17.59,17.44,17.5,209886.0,17.52,17.59,17.44,17.5,209886.0
2022-03-10 11:45:00,17.51,17.52,17.33,17.34,212714.0,17.51,17.52,17.33,17.34,212714.0
2022-03-10 11:50:00,17.35,17.45,17.34,17.44,168280.0,17.35,17.45,17.34,17.44,168280.0
2022-03-10 11:55:00,17.44,17.55,17.43,17.53,174472.0,17.44,17.55,17.43,17.53,174472.0
2022-03-10 12:00:00,17.53,17.55,17.49,17.54,137282.0,17.53,17.55,17.49,17.54,137282.0
2022-03-10 12:05:00,17.55,17.61,17.5,17.52,148967.0,17.55,17.61,17.5,17.52,148967.0
2022-03-10 12:10:00,17.54,17.63,17.52,17.62,85356.0,17.54,17.63,17.52,17.62,85356.0
2022-03-10 12:15:00,17.62,17.63,17.55,17.55,97118.0,17.62,17.63,17.55,17.55,97118.0
2022-03-10 12:20:00,17.55,17.7,17.55,17.67,169364.0,17.55,17.7,17.55,17.67,169364.0
2022-03-10 12:25:00,17.68,17.71,17.65,17.66,320671.0,17.68,17.71,17.65,17.66,320671.0
2022-03-10 12:30:00,17.66,17.67,17.52,17.53,141153.0,17.66,17.67,17.52,17.53,141153.0
2022-03-10 12:35:00,17.52,17.57,17.5,17.57,107440.0,17.52,17.57,17.5,17.57,107440.0
2022-03-10 12:40:00,17.57,17.57,17.51,17.52,121694.0,17.57,17.57,17.51,17.52,121694.0
2022-03-10 12:45:00,17.53,17.58,17.5,17.57,123905.0,17.53,17.58,17.5,17.57,123905.0
2022-03-10 12:50:00,17.57,17.59,17.46,17.48,149113.0,17.57,17.59,17.46,17.48,149113.0
2022-03-10 12:55:00,17.48,17.49,17.45,17.46,91454.0,17.48,17.49,17.45,17.46,91454.0
2022-03-10 13:00:00,17.45,17.5,17.37,17.38,188281.0,17.45,17.5,17.37,17.38,188281.0
2022-03-10 13:05:00,17.37,17.51,17.37,17.48,153619.0,17.37,17.51,17.37,17.48,153619.0
2022-03-10 13:10:00,17.48,17.54,17.46,17.48,148960.0,17.48,17.54,17.46,17.48,148960.0
2022-03-10 13:15:00,17.48,17.54,17.45,17.51,90154.0,17.48,17.54,17.45,17.51,90154.0
2022-03-10 13:20:00,17.51,17.53,17.41,17.41,162873.0,17.51,17.53,17.41,17.41,162873.0
2022-03-10 13:25:00,17.42,17.44,17.36,17.39,171863.0,17.42,17.44,17.36,17.39,171863.0
2022-03-10 13:30:00,17.39,17.48,17.38,17.46,109785.0,17.39,17.48,17.38,17.46,109785.0
2022-03-10 13:35:00,17.45,17.48,17.39,17.4,60048.0,17.45,17.48,17.39,17.4,60048.0
2022-03-10 13:40:00,17.41,17.44,17.37,17.44,74485.0,17.41,17.44,17.37,17.44,74485.0
2022-03-10 13:45:00,17.44,17.6,17.44,17.6,140801.0,17.44,17.6,17.44,17.6,140801.0
2022-03-10 13:50:00,17.6,17.6,17.51,17.54,116873.0,17.6,17.6,17.51,17.54,116873.0
2022-03-10 13:55:00,17.54,17.57,17.52,17.55,77680.0,17.54,17.57,17.52,17.55,77680.0
2022-03-10 14:00:00,17.55,17.7,17.53,17.7,145418.0,17.55,17.7,17.53,17.7,145418.0
2022-03-10 14:05:00,17.7,17.72,17.65,17.66,232891.0,17.7,17.72,17.65,17.66,232891.0
2022-03-10 14:10:00,17.67,17.71,17.64,17.67,140443.0,17.67,17.71,17.64,17.67,140443.0
2022-03-10 14:15:00,17.68,17.79,17.65,17.79,205657.0,17.68,17.79,17.65,17.79,205657.0
2022-03-10 14:20:00,17.79,17.84,17.73,17.75,203939.0,17.79,17.84,17.73,17.75,203939.0
2022-03-10 14:25:00,17.74,17.83,17.74,17.83,234625.0,17.74,17.83,17.74,17.83,234625.0
2022-03-10 14:30:00,17.83,17.91,17.83,17.86,275404.0,17.83,17.91,17.83,17.86,275404.0
2022-03-10 14:35:00,17.87,17.93,17.85,17.89,289544.0,17.87,17.93,17.85,17.89,289544.0
2022-03-10 14:40:00,17.89,17.92,17.87,17.88,171417.0,17.89,17.92,17.87,17.88,171417.0
2022-03-10 14:45:00,17.88,18.01,17.85,17.98,445172.0,17.88,18.01,17.85,17.98,445172.0
2022-03-10 14:50:00,17.99,18.05,17.92,17.93,319230.0,17.99,18.05,17.92,17.93,319230.0
2022-03-10 14:55:00,17.93,17.97,17.91,17.94,138228.0,17.93,17.97,17.91,17.94,138228.0
2022-03-10 15:00:00,17.93,17.94,17.76,17.78,334607.0,17.93,17.94,17.76,17.78,334607.0
2022-03-10 15:05:00,17.78,17.79,17.73,17.76,147697.0,17.78,17.79,17.73,17.76,147697.0
2022-03-10 15:10:00,17.76,17.88,17.74,17.86,177557.0,17.76,17.88,17.74,17.86,177557.0
2022-03-10 15:15:00,17.86,17.89,17.81,17.85,152975.0,17.86,17.89,17.81,17.85,152975.0
2022-03-10 15:20:00,17.85,17.88,17.79,17.8,167269.0,17.85,17.88,17.79,17.8,167269.0
2022-03-10 15:25:00,17.8,17.85,17.78,17.84,152775.0,17.8,17.85,17.78,17.84,152775.0
2022-03-10 15:30:00,17.84,17.85,17.74,17.77,122458.0,17.84,17.85,17.74,17.77,122458.0
2022-03-10 15:35:00,17.77,17.8,17.71,17.74,169876.0,17.77,17.8,17.71,17.74,169876.0
2022-03-10 15:40:00,17.74,17.81,17.73,17.78,311452.0,17.74,17.81,17.73,17.78,311452.0
2022-03-10 15:45:00,17.77,17.81,17.73,17.78,338114.0,17.77,17.81,17.73,17.78,338114.0
2022-03-10 15:50:00,17.78,17.86,17.77,17.8,467722.0,17.78,17.86,17.77,17.8,467722.0
2022-03-10 15:55:00,17.8,17.83,17.77,17.81,767555.0,17.8,17.83,17.77,17.81,767555.0
2022-03-11 09:30:00,18.1,18.27,17.79,17.82,1181594.0,18.1,18.27,17.79,17.82,1181594.0
2022-03-11 09:35:00,17.81,18.03,17.75,17.8,624834.0,17.81,18.03,17.75,17.8,624834.0
2022-03-11 09:40:00,17.8,17.82,17.69,17.74,431528.0,17.8,17.82,17.69,17.74,431528.0
2022-03-11 09:45:00,17.74,17.91,17.74,17.87,444374.0,17.74,17.91,17.74,17.87,444374.0
2022-03-11 09:50:00,17.87,17.91,17.61,17.63,317150.0,17.87,17.91,17.61,17.63,317150.0
2022-03-11 09:55:00,17.63,17.67,17.56,17.66,490501.0,17.63,17.67,17.56,17.66,490501.0
2022-03-11 10:00:00,17.66,17.66,17.47,17.63,388674.0,17.66,17.66,17.47,17.63,388674.0
2022-03-11 10:05:00,17.63,17.75,17.59,17.61,308288.0,17.63,17.75,17.59,17.61,308288.0
2022-03-11 10:10:00,17.6,17.8,17.6,17.76,344195.0,17.6,17.8,17.6,17.76,344195.0
2022-03-11 10:15:00,17.74,17.78,17.67,17.67,215135.0,17.74,17.78,17.67,17.67,215135.0
2022-03-11 10:20:00,17.68,17.7,17.58,17.67,195146.0,17.68,17.7,17.58,17.67,195146.0
2022-03-11 10:25:00,17.66,17.78,17.65,17.71,174710.0,17.66,17.78,17.65,17.71,174710.0
2022-03-11 10:30:00,17.71,17.72,17.56,17.57,239677.0,17.71,17.72,17.56,17.57,239677.0
2022-03-11 10:35:00,17.57,17.74,17.57,17.65,177587.0,17.57,17.74,17.57,17.65,177587.0
2022-03-11 10:40:00,17.66,17.71,17.57,17.6,187118.0,17.66,17.71,17.57,17.6,187118.0
2022-03-11 10:45:00,17.62,17.67,17.61,17.61,98656.0,17.62,17.67,17.61,17.61,98656.0
2022-03-11 10:50:00,17.61,17.68,17.55,17.57,266824.0,17.61,17.68,17.55,17.57,266824.0
2022-03-11 10:55:00,17.57,17.66,17.52,17.64,199036.0,17.57,17.66,17.52,17.64,199036.0
2022-03-11 11:00:00,17.65,17.68,17.59,17.63,185251.0,17.65,17.68,17.59,17.63,185251.0
2022-03-11 11:05:00,17.63,17.66,17.56,17.65,126630.0,17.63,17.66,17.56,17.65,126630.0
2022-03-11 11:10:00,17.66,17.66,17.55,17.63,195481.0,17.66,17.66,17.55,17.63,195481.0
2022-03-11 11:15:00,17.63,17.69,17.61,17.68,111696.0,17.63,17.69,17.61,17.68,111696.0
2022-03-11 11:20:00,17.69,17.71,17.52,17.59,585098.0,17.69,17.71,17.52,17.59,585098.0
2022-03-11 11:25:00,17.59,17.6,17.52,17.54,144950.0,17.59,17.6,17.52,17.54,144950.0
2022-03-11 11:30:00,17.53,17.56,17.47,17.51,334837.0,17.53,17.56,17.47,17.51,334837.0
2022-03-11 11:35:00,17.5,17.62,17.49,17.61,177759.0,17.5,17.62,17.49,17.61,177759.0
2022-03-11 11:40:00,17.61,17.67,17.54,17.64,208595.0,17.61,17.67,17.54,17.64,208595.0
2022-03-11 11:45:00,17.64,17.72,17.64,17.7,157660.0,17.64,17.72,17.64,17.7,157660.0
2022-03-11 11:50:00,17.69,17.72,17.64,17.66,106874.0,17.69,17.72,17.64,17.66,106874.0
2022-03-11 11:55:00,17.67,17.7,17.62,17.69,131456.0,17.67,17.7,17.62,17.69,131456.0
2022-03-11 12:00:00,17.69,17.7,17.61,17.7,334219.0,17.69,17.7,17.61,17.7,334219.0
2022-03-11 12:05:00,17.7,17.72,17.63,17.64,125826.0,17.7,17.72,17.63,17.64,125826.0
2022-03-11 12:10:00,17.64,17.69,17.62,17.69,98369.0,17.64,17.69,17.62,17.69,98369.0
2022-03-11 12:15:00,17.69,17.78,17.68,17.78,207763.0,17.69,17.78,17.68,17.78,207763.0
2022-03-11 12:20:00,17.77,17.82,17.68,17.68,168168.0,17.77,17.82,17.68,17.68,168168.0
2022-03-11 12:25:00,17.69,17.69,17.63,17.67,77065.0,17.69,17.69,17.63,17.67,77065.0
2022-03-11 12:30:00,17.66,17.68,17.62,17.64,86538.0,17.66,17.68,17.62,17.64,86538.0
2022-03-11 12:35:00,17.64,17.65,17.57,17.59,128740.0,17.64,17.65,17.57,17.59,128740.0
2022-03-11 12:40:00,17.58,17.68,17.58,17.68,102062.0,17.58,17.68,17.58,17.68,102062.0
2022-03-11 12:45:00,17.68,17.74,17.66,17.73,105973.0,17.68,17.74,17.66,17.73,105973.0
2022-03-11 12:50:00,17.73,17.74,17.67,17.69,63993.0,17.73,17.74,17.67,17.69,63993.0
2022-03-11 12:55:00,17.69,17.76,17.68,17.75,98167.0,17.69,17.76,17.68,17.75,98167.0
2022-03-11 13:00:00,17.75,17.8,17.74,17.77,83716.0,17.75,17.8,17.74,17.77,83716.0
2022-03-11 13:05:00,17.78,17.79,17.68,17.69,146951.0,17.78,17.79,17.68,17.69,146951.0
2022-03-11 13:10:00,17.69,17.72,17.67,17.69,76261.0,17.69,17.72,17.67,17.69,76261.0
2022-03-11 13:15:00,17.69,17.78,17.68,17.78,97393.0,17.69,17.78,17.68,17.78,97393.0
2022-03-11 13:20:00,17.77,17.81,17.77,17.79,92127.0,17.77,17.81,17.77,17.79,92127.0
2022-03-11 13:25:00,17.79,17.79,17.72,17.76,72891.0,17.79,17.79,17.72,17.76,72891.0
2022-03-11 13:30:00,17.76,17.78,17.73,17.76,81518.0,17.76,17.78,17.73,17.76,81518.0
2022-03-11 13:35:00,17.76,17.78,17.71,17.73,96076.0,17.76,17.78,17.71,17.73,96076.0
2022-03-11 13:40:00,17.73,17.77,17.7,17.75,68813.0,17.73,17.77,17.7,17.75,68813.0
2022-03-11 13:45:00,17.76,17.82,17.74,17.82,82059.0,17.76,17.82,17.74,17.82,82059.0
2022-03-11 13:50:00,17.82,17.84,17.71,17.71,97626.0,17.82,17.84,17.71,17.71,97626.0
2022-03-11 13:55:00,17.71,17.73,17.67,17.68,63410.0,17.71,17.73,17.67,17.68,63410.0
2022-03-11 14:00:00,17.68,17.76,17.67,17.74,89252.0,17.68,17.76,17.67,17.74,89252.0
2022-03-11 14:05:00,17.75,17.77,17.72,17.75,68052.0,17.75,17.77,17.72,17.75,68052.0
2022-03-11 14:10:00,17.75,17.76,17.73,17.75,68893.0,17.75,17.76,17.73,17.75,68893.0
2022-03-11 14:15:00,17.75,17.78,17.68,17.69,75079.0,17.75,17.78,17.68,17.69,75079.0
2022-03-11 14:20:00,17.69,17.74,17.67,17.72,101654.0,17.69,17.74,17.67,17.72,101654.0
2022-03-11 14:25:00,17.72,17.8,17.69,17.79,119411.0,17.72,17.8,17.69,17.79,119411.0
2022-03-11 14:30:00,17.78,17.79,17.73,17.74,69121.0,17.78,17.79,17.73,17.74,69121.0
2022-03-11 14:35:00,17.73,17.75,17.68,17.71,91358.0,17.73,17.75,17.68,17.71,91358.0
2022-03-11 14:40:00,17.71,17.71,17.66,17.67,101020.0,17.71,17.71,17.66,17.67,101020.0
2022-03-11 14:45:00,17.66,17.71,17.65,17.69,75318.0,17.66,17.71,17.65,17.69,75318.0
2022-03-11 14:50:00,17.69,17.69,17.64,17.67,92926.0,17.69,17.69,17.64,17.67,92926.0
2022-03-11 14:55:00,17.67,17.68,17.63,17.65,119823.0,17.67,17.68,17.63,17.65,119823.0
2022-03-11 15:00:00,17.66,17.66,17.62,17.64,102883.0,17.66,17.66,17.62,17.64,102883.0
2022-03-11 15:05:00,17.65,17.69,17.64,17.67,84266.0,17.65,17.69,17.64,17.67,84266.0
2022-03-11 15:10:00,17.68,17.71,17.66,17.67,113988.0,17.68,17.71,17.66,17.67,113988.0
2022-03-11 15:15:00,17.67,17.69,17.65,17.66,81982.0,17.67,17.69,17.65,17.66,81982.0
2022-03-11 15:20:00,17.66,17.68,17.63,17.64,93240.0,17.66,17.68,17.63,17.64,93240.0
2022-03-11 15:25:00,17.64,17.64,17.54,17.55,143911.0,17.64,17.64,17.54,17.55,143911.0
2022-03-11 15:30:00,17.54,17.55,17.49,17.53,283062.0,17.54,17.55,17.49,17.53,283062.0
2022-03-11 15:35:00,17.52,17.58,17.51,17.55,140429.0,17.52,17.58,17.51,17.55,140429.0
2022-03-11 15:40:00,17.55,17.58,17.53,17.55,172288.0,17.55,17.58,17.53,17.55,172288.0
2022-03-11 15:45:00,17.55,17.57,17.49,17.51,225934.0,17.55,17.57,17.49,17.51,225934.0
2022-03-11 15:50:00,17.5,17.53,17.48,17.51,358683.0,17.5,17.53,17.48,17.51,358683.0
2022-03-11 15:55:00,17.5,17.54,17.46,17.5,593618.0,17.5,17.54,17.46,17.5,593618.0
2022-03-14 09:30:00,17.49,17.7,17.06,17.09,1173349.0,17.49,17.7,17.06,17.09,1173349.0
2022-03-14 09:35:00,17.08,17.18,16.92,16.97,679544.0,17.08,17.18,16.92,16.97,679544.0
2022-03-14 09:40:00,16.97,17.19,16.79,17.15,621630.0,16.97,17.19,16.79,17.15,621630.0
2022-03-14 09:45:00,17.13,17.37,17.06,17.31,397942.0,17.13,17.37,17.06,17.31,397942.0
2022-03-14 09:50:00,17.3,17.37,17.06,17.08,322347.0,17.3,17.37,17.06,17.08,322347.0
2022-03-14 09:55:00,17.09,17.23,16.99,17.18,281545.0,17.09,17.23,16.99,17.18,281545.0
2022-03-14 10:00:00,17.18,17.41,17.08,17.3,301908.0,17.18,17.41,17.08,17.3,301908.0
2022-03-14 10:05:00,17.31,17.57,17.29,17.55,295662.0,17.31,17.57,17.29,17.55,295662.0
2022-03-14 10:10:00,17.55,17.77,17.53,17.74,375355.0,17.55,17.77,17.53,17.74,375355.0
2022-03-14 10:15:00,17.74,17.9,17.71,17.82,582134.0,17.74,17.9,17.71,17.82,582134.0
2022-03-14 10:20:00,17.83,17.87,17.74,17.81,318236.0,17.83,17.87,17.74,17.81,318236.0
2022-03-14 10:25:00,17.8,17.86,17.59,17.6,333105.0,17.8,17.86,17.59,17.6,333105.0
2022-03-14 10:30:00,17.6,17.64,17.49,17.56,290761.0,17.6,17.64,17.49,17.56,290761.0
2022-03-14 10:35:00,17.56,17.66,17.54,17.61,284747.0,17.56,17.66,17.54,17.61,284747.0
2022-03-14 10:40:00,17.62,17.69,17.47,17.48,214021.0,17.62,17.69,17.47,17.48,214021.0
2022-03-14 10:45:00,17.48,17.54,17.45,17.46,254363.0,17.48,17.54,17.45,17.46,254363.0
2022-03-14 10:50:00,17.46,17.58,17.43,17.46,192681.0,17.46,17.58,17.43,17.46,192681.0
2022-03-14 10:55:00,17.45,17.46,17.3,17.38,229621.0,17.45,17.46,17.3,17.38,229621.0
2022-03-14 11:00:00,17.39,17.44,17.3,17.33,310900.0,17.39,17.44,17.3,17.33,310900.0
2022-03-14 11:05:00,17.34,17.38,17.22,17.23,301744.0,17.34,17.38,17.22,17.23,301744.0
2022-03-14 11:10:00,17.23,17.24,17.16,17.24,361545.0,17.23,17.24,17.16,17.24,361545.0
2022-03-14 11:15:00,17.23,17.31,17.19,17.21,238368.0,17.23,17.31,17.19,17.21,238368.0
2022-03-14 11:20:00,17.2,17.2,17.11,17.17,194022.0,17.2,17.2,17.11,17.17,194022.0
2022-03-14 11:25:00,17.17,17.27,17.13,17.24,202926.0,17.17,17.27,17.13,17.24,202926.0
2022-03-14 11:30:00,17.25,17.37,17.21,17.35,302229.0,17.25,17.37,17.21,17.35,302229.0
2022-03-14 11:35:00,17.35,17.35,17.23,17.27,127528.0,17.35,17.35,17.23,17.27,127528.0
2022-03-14 11:40:00,17.26,17.27,17.18,17.23,226402.0,17.26,17.27,17.18,17.23,226402.0
2022-03-14 11:45:00,17.22,17.24,17.18,17.19,113836.0,17.22,17.24,17.18,17.19,113836.0
2022-03-14 11:50:00,17.19,17.22,17.15,17.21,202959.0,17.19,17.22,17.15,17.21,202959.0
2022-03-14 11:55:00,17.2,17.24,17.15,17.23,150211.0,17.2,17.24,17.15,17.23,150211.0
2022-03-14 12:00:00,17.23,17.25,17.18,17.23,148585.0,17.23,17.25,17.18,17.23,148585.0
2022-03-14 12:05:00,17.22,17.25,17.13,17.14,159378.0,17.22,17.25,17.13,17.14,159378.0
2022-03-14 12:10:00,17.14,17.22,17.13,17.22,155105.0,17.14,17.22,17.13,17.22,155105.0
2022-03-14 12:15:00,17.22,17.38,17.21,17.36,186706.0,17.22,17.38,17.21,17.36,186706.0
2022-03-14 12:20:00,17.36,17.54,17.34,17.52,409253.0,17.36,17.54,17.34,17.52,409253.0
2022-03-14 12:25:00,17.52,17.53,17.43,17.52,290040.0,17.52,17.53,17.43,17.52,290040.0
2022-03-14 12:30:00,17.51,17.52,17.42,17.45,171745.0,17.51,17.52,17.42,17.45,171745.0
2022-03-14 12:35:00,17.45,17.51,17.41,17.46,127384.0,17.45,17.51,17.41,17.46,127384.0
2022-03-14 12:40:00,17.46,17.55,17.45,17.51,197574.0,17.46,17.55,17.45,17.51,197574.0
2022-03-14 12:45:00,17.51,17.52,17.35,17.38,329698.0,17.51,17.52,17.35,17.38,329698.0
2022-03-14 12:50:00,17.39,17.4,17.29,17.3,126323.0,17.39,17.4,17.29,17.3,126323.0
2022-03-14 12:55:00,17.29,17.31,17.24,17.25,126621.0,17.29,17.31,17.24,17.25,126621.0
2022-03-14 13:00:00,17.26,17.28,17.21,17.22,121146.0,17.26,17.28,17.21,17.22,121146.0
2022-03-14 13:05:00,17.21,17.26,17.14,17.15,200182.0,17.21,17.26,17.14,17.15,200182.0
2022-03-14 13:10:00,17.16,17.21,17.15,17.16,130069.0,17.16,17.21,17.15,17.16,130069.0
2022-03-14 13:15:00,17.16,17.19,17.11,17.14,270400.0,17.16,17.19,17.11,17.14,270400.0
2022-03-14 13:20:00,17.14,17.17,17.08,17.14,230997.0,17.14,17.17,17.08,17.14,230997.0
2022-03-14 13:25:00,17.14,17.15,17.09,17.12,144719.0,17.14,17.15,17.09,17.12,144719.0
2022-03-14 13:30:00,17.12,17.17,17.1,17.15,214733.0,17.12,17.17,17.1,17.15,214733.0
2022-03-14 13:35:00,17.14,17.14,17.02,17.02,160174.0,17.14,17.14,17.02,17.02,160174.0
2022-03-14 13:40:00,17.03,17.04,16.97,17.01,399128.0,17.03,17.04,16.97,17.01,399128.0
2022-03-14 13:45:00,17.01,17.04,16.94,16.96,278759.0,17.01,17.04,16.94,16.96,278759.0
2022-03-14 13:50:00,16.97,17.06,16.96,17.01,253254.0,16.97,17.06,16.96,17.01,253254.0
2022-03-14 13:55:00,17.01,17.03,16.93,16.95,186425.0,17.01,17.03,16.93,16.95,186425.0
2022-03-14 14:00:00,16.95,16.97,16.91,16.96,122864.0,16.95,16.97,16.91,16.96,122864.0
2022-03-14 14:05:00,16.95,17.03,16.94,17.0,139622.0,16.95,17.03,16.94,17.0,139622.0
2022-03-14 14:10:00,17.0,17.02,16.98,17.01,155792.0,17.0,17.02,16.98,17.01,155792.0
2022-03-14 14:15:00,17.01,17.02,16.95,17.01,145951.0,17.01,17.02,16.95,17.01,145951.0
2022-03-14 14:20:00,17.01,17.02,16.95,16.97,144800.0,17.01,17.02,16.95,16.97,144800.0
2022-03-14 14:25:00,16.97,16.98,16.94,16.96,104130.0,16.97,16.98,16.94,16.96,104130.0
2022-03-14 14:30:00,16.97,17.02,16.96,17.02,114302.0,16.97,17.02,16.96,17.02,114302.0
2022-03-14 14:35:00,17.02,17.03,16.97,16.98,155626.0,17.02,17.03,16.97,16.98,155626.0
2022-03-14 14:40:00,16.99,17.02,16.95,16.98,142260.0,16.99,17.02,16.95,16.98,142260.0
2022-03-14 14:45:00,16.98,16.99,16.92,16.93,126507.0,16.98,16.99,16.92,16.93,126507.0
2022-03-14 14:50:00,16.93,17.0,16.92,17.0,194473.0,16.93,17.0,16.92,17.0,194473.0
2022-03-14 14:55:00,17.01,17.03,16.96,16.99,186817.0,17.01,17.03,16.96,16.99,186817.0
2022-03-14 15:00:00,16.98,17.09,16.96,17.03,251231.0,16.98,17.09,16.96,17.03,251231.0
2022-03-14 15:05:00,17.04,17.04,16.98,17.01,158151.0,17.04,17.04,16.98,17.01,158151.0
2022-03-14 15:10:00,17.0,17.11,16.99,17.1,125743.0,17.0,17.11,16.99,17.1,125743.0
2022-03-14 15:15:00,17.1,17.18,17.08,17.11,293481.0,17.1,17.18,17.08,17.11,293481.0
2022-03-14 15:20:00,17.11,17.15,17.09,17.14,91884.0,17.11,17.15,17.09,17.14,91884.0
2022-03-14 15:25:00,17.14,17.14,17.05,17.05,151241.0,17.14,17.14,17.05,17.05,151241.0
2022-03-14 15:30:00,17.06,17.06,16.96,16.99,183787.0,17.06,17.06,16.96,16.99,183787.0
2022-03-14 15:35:00,17.0,17.03,16.95,17.01,237687.0,17.0,17.03,16.95,17.01,237687.0
2022-03-14 15:40:00,17.0,17.09,16.98,17.08,248433.0,17.0,17.09,16.98,17.08,248433.0
2022-03-14 15:45:00,17.09,17.11,17.02,17.05,407828.0,17.09,17.11,17.02,17.05,407828.0
2022-03-14 15:50:00,17.06,17.07,16.99,17.04,567533.0,17.06,17.07,16.99,17.04,567533.0
2022-03-14 15:55:00,17.04,17.07,17.03,17.06,687873.0,17.04,17.07,17.03,17.06,687873.0
2022-03-15 09:30:00,17.37,18.03,17.36,17.96,1538789.0,17.37,18.03,17.36,17.96,1538789.0
2022-03-15 09:35:00,17.97,18.09,17.67,17.75,929436.0,17.97,18.09,17.67,17.75,929436.0
2022-03-15 09:40:00,17.76,17.9,17.44,17.47,709019.0,17.76,17.9,17.44,17.47,709019.0
2022-03-15 09:45:00,17.47,17.87,17.44,17.82,607344.0,17.47,17.87,17.44,17.82,607344.0
2022-03-15 09:50:00,17.82,17.96,17.71,17.77,412739.0,17.82,17.96,17.71,17.77,412739.0
2022-03-15 09:55:00,17.76,17.94,17.74,17.91,388701.0,17.76,17.94,17.74,17.91,388701.0
2022-03-15 10:00:00,17.91,18.01,17.8,17.98,636574.0,17.91,18.01,17.8,17.98,636574.0
2022-03-15 10:05:00,18.0,18.02,17.86,17.89,394465.0,18.0,18.02,17.86,17.89,394465.0
2022-03-15 10:10:00,17.88,18.05,17.86,18.03,443011.0,17.88,18.05,17.86,18.03,443011.0
2022-03-15 10:15:00,18.02,18.16,18.0,18.16,460013.0,18.02,18.16,18.0,18.16,460013.0
2022-03-15 10:20:00,18.16,18.24,18.14,18.22,382425.0,18.16,18.24,18.14,18.22,382425.0
2022-03-15 10:25:00,18.21,18.22,18.03,18.2,318231.0,18.21,18.22,18.03,18.2,318231.0
2022-03-15 10:30:00,18.2,18.21,18.01,18.05,248556.0,18.2,18.21,18.01,18.05,248556.0
2022-03-15 10:35:00,18.05,18.21,18.01,18.2,261383.0,18.05,18.21,18.01,18.2,261383.0
2022-03-15 10:40:00,18.21,18.31,18.2,18.3,420768.0,18.21,18.31,18.2,18.3,420768.0
2022-03-15 10:45:00,18.3,18.33,18.19,18.31,361616.0,18.3,18.33,18.19,18.31,361616.0
2022-03-15 10:50:00,18.32,18.32,18.19,18.29,227755.0,18.32,18.32,18.19,18.29,227755.0
2022-03-15 10:55:00,18.29,18.32,18.11,18.2,229873.0,18.29,18.32,18.11,18.2,229873.0
2022-03-15 11:00:00,18.2,18.22,18.08,18.19,176712.0,18.2,18.22,18.08,18.19,176712.0
2022-03-15 11:05:00,18.2,18.21,18.12,18.2,214549.0,18.2,18.21,18.12,18.2,214549.0
2022-03-15 11:10:00,18.21,18.24,18.1,18.15,141588.0,18.21,18.24,18.1,18.15,141588.0
2022-03-15 11:15:00,18.14,18.15,18.06,18.09,133400.0,18.14,18.15,18.06,18.09,133400.0
2022-03-15 11:20:00,18.08,18.09,18.02,18.07,174224.0,18.08,18.09,18.02,18.07,174224.0
2022-03-15 11:25:00,18.07,18.16,18.06,18.11,146185.0,18.07,18.16,18.06,18.11,146185.0
2022-03-15 11:30:00,18.11,18.17,18.1,18.15,136834.0,18.11,18.17,18.1,18.15,136834.0
2022-03-15 11:35:00,18.15,18.18,18.02,18.04,152333.0,18.15,18.18,18.02,18.04,152333.0
2022-03-15 11:40:00,18.04,18.07,17.98,18.04,238405.0,18.04,18.07,17.98,18.04,238405.0
2022-03-15 11:45:00,18.03,18.1,18.01,18.08,113714.0,18.03,18.1,18.01,18.08,113714.0
2022-03-15 11:50:00,18.08,18.09,17.93,17.93,241871.0,18.08,18.09,17.93,17.93,241871.0
2022-03-15 11:55:00,17.94,18.03,17.85,18.02,302594.0,17.94,18.03,17.85,18.02,302594.0
2022-03-15 12:00:00,18.01,18.08,17.97,18.07,155067.0,18.01,18.08,17.97,18.07,155067.0
2022-03-15 12:05:00,18.06,18.1,18.03,18.04,83373.0,18.06,18.1,18.03,18.04,83373.0
2022-03-15 12:10:00,18.04,18.08,17.97,18.05,116977.0,18.04,18.08,17.97,18.05,116977.0
2022-03-15 12:15:00,18.05,18.09,17.96,18.02,170688.0,18.05,18.09,17.96,18.02,170688.0
2022-03-15 12:20:00,18.01,18.03,17.91,17.98,116282.0,18.01,18.03,17.91,17.98,116282.0
2022-03-15 12:25:00,17.97,18.0,17.94,17.97,144175.0,17.97,18.0,17.94,17.97,144175.0
2022-03-15 12:30:00,17.96,18.0,17.95,17.98,100970.0,17.96,18.0,17.95,17.98,100970.0
2022-03-15 12:35:00,17.98,18.01,17.91,17.94,248802.0,17.98,18.01,17.91,17.94,248802.0
2022-03-15 12:40:00,17.94,17.94,17.87,17.89,204291.0,17.94,17.94,17.87,17.89,204291.0
2022-03-15 12:45:00,17.9,17.93,17.87,17.89,166636.0,17.9,17.93,17.87,17.89,166636.0
2022-03-15 12:50:00,17.89,17.91,17.81,17.86,191126.0,17.89,17.91,17.81,17.86,191126.0
2022-03-15 12:55:00,17.85,17.94,17.82,17.94,115537.0,17.85,17.94,17.82,17.94,115537.0
2022-03-15 13:00:00,17.94,18.0,17.92,17.99,137476.0,17.94,18.0,17.92,17.99,137476.0
2022-03-15 13:05:00,17.98,17.99,17.9,17.9,102420.0,17.98,17.99,17.9,17.9,102420.0
2022-03-15 13:10:00,17.89,17.91,17.82,17.83,113282.0,17.89,17.91,17.82,17.83,113282.0
2022-03-15 13:15:00,17.83,17.88,17.77,17.8,358392.0,17.83,17.88,17.77,17.8,358392.0
2022-03-15 13:20:00,17.8,17.91,17.79,17.91,150276.0,17.8,17.91,17.79,17.91,150276.0
2022-03-15 13:25:00,17.9,17.93,17.85,17.88,119795.0,17.9,17.93,17.85,17.88,119795.0
2022-03-15 13:30:00,17.87,17.92,17.84,17.89,156954.0,17.87,17.92,17.84,17.89,156954.0
2022-03-15 13:35:00,17.9,17.92,17.82,17.85,158833.0,17.9,17.92,17.82,17.85,158833.0
2022-03-15 13:40:00,17.85,17.89,17.76,17.77,185295.0,17.85,17.89,17.76,17.77,185295.0
2022-03-15 13:45:00,17.77,17.79,17.7,17.71,198295.0,17.77,17.79,17.7,17.71,198295.0
2022-03-15 13:50:00,17.71,17.77,17.71,17.76,172497.0,17.71,17.77,17.71,17.76,172497.0
2022-03-15 13:55:00,17.75,17.8,17.74,17.78,140890.0,17.75,17.8,17.74,17.78,140890.0
2022-03-15 14:00:00,17.78,17.84,17.76,17.78,114344.0,17.78,17.84,17.76,17.78,114344.0
2022-03-15 14:05:00,17.78,17.79,17.74,17.77,136813.0,17.78,17.79,17.74,17.77,136813.0
2022-03-15 14:10:00,17.76,17.78,17.73,17.76,262680.0,17.76,17.78,17.73,17.76,262680.0
2022-03-15 14:15:00,17.76,17.79,17.68,17.7,108147.0,17.76,17.79,17.68,17.7,108147.0
2022-03-15 14:20:00,17.69,17.75,17.67,17.73,95686.0,17.69,17.75,17.67,17.73,95686.0
2022-03-15 14:25:00,17.73,17.77,17.72,17.76,97375.0,17.73,17.77,17.72,17.76,97375.0
2022-03-15 14:30:00,17.75,17.88,17.72,17.86,155263.0,17.75,17.88,17.72,17.86,155263.0
2022-03-15 14:35:00,17.86,17.9,17.84,17.86,117277.0,17.86,17.9,17.84,17.86,117277.0
2022-03-15 14:40:00,17.86,17.9,17.84,17.89,189437.0,17.86,17.9,17.84,17.89,189437.0
2022-03-15 14:45:00,17.88,17.96,17.88,17.95,161309.0,17.88,17.96,17.88,17.95,161309.0
2022-03-15 14:50:00,17.95,17.99,17.93,17.95,97334.0,17.95,17.99,17.93,17.95,97334.0
2022-03-15 14:55:00,17.95,18.02,17.93,18.01,138871.0,17.95,18.02,17.93,18.01,138871.0
2022-03-15 15:00:00,18.0,18.0,17.94,17.95,145377.0,18.0,18.0,17.94,17.95,145377.0
2022-03-15 15:05:00,17.95,17.99,17.93,17.96,89559.0,17.95,17.99,17.93,17.96,89559.0
2022-03-15 15:10:00,17.96,18.03,17.96,17.98,391655.0,17.96,18.03,17.96,17.98,391655.0
2022-03-15 15:15:00,17.99,18.06,17.98,18.05,182186.0,17.99,18.06,17.98,18.05,182186.0
2022-03-15 15:20:00,18.04,18.08,18.02,18.06,269541.0,18.04,18.08,18.02,18.06,269541.0
2022-03-15 15:25:00,18.05,18.08,18.02,18.05,215417.0,18.05,18.08,18.02,18.05,215417.0
2022-03-15 15:30:00,18.05,18.13,18.05,18.09,198017.0,18.05,18.13,18.05,18.09,198017.0
2022-03-15 15:35:00,18.09,18.12,18.08,18.1,261912.0,18.09,18.12,18.08,18.1,261912.0
2022-03-15 15:40:00,18.1,18.17,18.07,18.16,213444.0,18.1,18.17,18.07,18.16,213444.0
2022-03-15 15:45:00,18.17,18.21,18.14,18.19,307653.0,18.17,18.21,18.14,18.19,307653.0
2022-03-15 15:50:00,18.18,18.23,18.17,18.21,595185.0,18.18,18.23,18.17,18.21,595185.0
2022-03-15 15:55:00,18.21,18.26,18.19,18.25,1117973.0,18.21,18.26,18.19,18.25,1117973.0
2022-03-16 09:30:00,18.51,18.68,18.36,18.49,1054971.0,18.51,18.68,18.36,18.49,1054971.0
2022-03-16 09:35:00,18.49,18.49,18.26,18.33,555202.0,18.49,18.49,18.26,18.33,555202.0
2022-03-16 09:40:00,18.32,18.73,18.32,18.66,622317.0,18.32,18.73,18.32,18.66,622317.0
2022-03-16 09:45:00,18.66,18.74,18.56,18.68,391933.0,18.66,18.74,18.56,18.68,391933.0
2022-03-16 09:50:00,18.69,18.77,18.58,18.66,577089.0,18.69,18.77,18.58,18.66,577089.0
2022-03-16 09:55:00,18.66,18.85,18.64,18.65,700991.0,18.66,18.85,18.64,18.65,700991.0
2022-03-16 10:00:00,18.66,18.71,18.49,18.57,426574.0,18.66,18.71,18.49,18.57,426574.0
2022-03-16 10:05:00,18.55,18.71,18.55,18.63,299669.0,18.55,18.71,18.55,18.63,299669.0
2022-03-16 10:10:00,18.63,18.77,18.59,18.73,388082.0,18.63,18.77,18.59,18.73,388082.0
2022-03-16 10:15:00,18.74,19.02,18.73,19.01,556626.0,18.74,19.02,18.73,19.01,556626.0
2022-03-16 10:20:00,18.99,19.07,18.91,18.99,416085.0,18.99,19.07,18.91,18.99,416085.0
2022-03-16 10:25:00,18.98,18.99,18.9,18.93,230634.0,18.98,18.99,18.9,18.93,230634.0
2022-03-16 10:30:00,18.93,19.05,18.92,19.03,316128.0,18.93,19.05,18.92,19.03,316128.0
2022-03-16 10:35:00,19.03,19.04,18.89,18.97,378758.0,19.03,19.04,18.89,18.97,378758.0
2022-03-16 10:40:00,18.98,19.0,18.76,18.82,551293.0,18.98,19.0,18.76,18.82,551293.0
2022-03-16 10:45:00,18.82,18.91,18.75,18.89,331303.0,18.82,18.91,18.75,18.89,331303.0
2022-03-16 10:50:00,18.89,18.92,18.82,18.86,363631.0,18.89,18.92,18.82,18.86,363631.0
2022-03-16 10:55:00,18.86,18.96,18.84,18.96,222308.0,18.86,18.96,18.84,18.96,222308.0
2022-03-16 11:00:00,18.95,18.98,18.82,18.9,248207.0,18.95,18.98,18.82,18.9,248207.0
2022-03-16 11:05:00,18.89,18.98,18.87,18.91,209037.0,18.89,18.98,18.87,18.91,209037.0
2022-03-16 11:10:00,18.92,19.03,18.91,18.92,363356.0,18.92,19.03,18.91,18.92,363356.0
2022-03-16 11:15:00,18.92,18.94,18.86,18.9,212642.0,18.92,18.94,18.86,18.9,212642.0
2022-03-16 11:20:00,18.91,18.94,18.88,18.91,159709.0,18.91,18.94,18.88,18.91,159709.0
2022-03-16 11:25:00,18.91,18.99,18.88,18.91,233437.0,18.91,18.99,18.88,18.91,233437.0
2022-03-16 11:30:00,18.92,18.98,18.92,18.95,195580.0,18.92,18.98,18.92,18.95,195580.0
2022-03-16 11:35:00,18.95,18.95,18.85,18.86,160956.0,18.95,18.95,18.85,18.86,160956.0
2022-03-16 11:40:00,18.86,18.87,18.76,18.82,269695.0,18.86,18.87,18.76,18.82,269695.0
2022-03-16 11:45:00,18.81,18.82,18.74,18.8,290970.0,18.81,18.82,18.74,18.8,290970.0
2022-03-16 11:50:00,18.8,18.94,18.78,18.91,251940.0,18.8,18.94,18.78,18.91,251940.0
2022-03-16 11:55:00,18.91,18.94,18.85,18.87,184293.0,18.91,18.94,18.85,18.87,184293.0
2022-03-16 12:00:00,18.87,18.92,18.85,18.87,77229.0,18.87,18.92,18.85,18.87,77229.0
2022-03-16 12:05:00,18.86,18.95,18.85,18.89,125997.0,18.86,18.95,18.85,18.89,125997.0
2022-03-16 12:10:00,18.89,18.97,18.89,18.91,230264.0,18.89,18.97,18.89,18.91,230264.0
2022-03-16 12:15:00,18.91,18.95,18.88,18.93,206375.0,18.91,18.95,18.88,18.93,206375.0
2022-03-16 12:20:00,18.93,18.97,18.88,18.88,166463.0,18.93,18.97,18.88,18.88,166463.0
2022-03-16 12:25:00,18.89,18.89,18.82,18.85,168389.0,18.89,18.89,18.82,18.85,168389.0
2022-03-16 12:30:00,18.84,18.85,18.75,18.82,278416.0,18.84,18.85,18.75,18.82,278416.0
2022-03-16 12:35:00,18.82,18.85,18.76,18.79,187744.0,18.82,18.85,18.76,18.79,187744.0
2022-03-16 12:40:00,18.78,18.88,18.76,18.84,187727.0,18.78,18.88,18.76,18.84,187727.0
2022-03-16 12:45:00,18.84,18.85,18.69,18.72,263662.0,18.84,18.85,18.69,18.72,263662.0
2022-03-16 12:50:00,18.73,18.79,18.68,18.77,174136.0,18.73,18.79,18.68,18.77,174136.0
2022-03-16 12:55:00,18.76,18.81,18.75,18.78,143046.0,18.76,18.81,18.75,18.78,143046.0
2022-03-16 13:00:00,18.79,18.84,18.76,18.8,138717.0,18.79,18.84,18.76,18.8,138717.0
2022-03-16 13:05:00,18.79,18.82,18.7,18.72,179948.0,18.79,18.82,18.7,18.72,179948.0
2022-03-16 13:10:00,18.71,18.72,18.64,18.67,152406.0,18.71,18.72,18.64,18.67,152406.0
2022-03-16 13:15:00,18.66,18.7,18.64,18.69,107181.0,18.66,18.7,18.64,18.69,107181.0
2022-03-16 13:20:00,18.69,18.75,18.65,18.75,128407.0,18.69,18.75,18.65,18.75,128407.0
2022-03-16 13:25:00,18.75,18.81,18.72,18.8,204247.0,18.75,18.81,18.72,18.8,204247.0
2022-03-16 13:30:00,18.8,18.85,18.76,18.79,73542.0,18.8,18.85,18.76,18.79,73542.0
2022-03-16 13:35:00,18.79,18.87,18.79,18.8,116559.0,18.79,18.87,18.79,18.8,116559.0
2022-03-16 13:40:00,18.8,18.84,18.78,18.83,70942.0,18.8,18.84,18.78,18.83,70942.0
2022-03-16 13:45:00,18.84,18.94,18.82,18.91,173760.0,18.84,18.94,18.82,18.91,173760.0
2022-03-16 13:50:00,18.91,18.92,18.87,18.88,93879.0,18.91,18.92,18.87,18.88,93879.0
2022-03-16 13:55:00,18.88,18.95,18.88,18.91,181894.0,18.88,18.95,18.88,18.91,181894.0
2022-03-16 14:00:00,18.91,18.97,18.73,18.76,614243.0,18.91,18.97,18.73,18.76,614243.0
2022-03-16 14:05:00,18.76,18.81,18.66,18.66,250266.0,18.76,18.81,18.66,18.66,250266.0
2022-03-16 14:10:00,18.65,18.77,18.64,18.68,297690.0,18.65,18.77,18.64,18.68,297690.0
2022-03-16 14:15:00,18.67,18.83,18.65,18.83,209939.0,18.67,18.83,18.65,18.83,209939.0
2022-03-16 14:20:00,18.83,18.86,18.68,18.69,191575.0,18.83,18.86,18.68,18.69,191575.0
2022-03-16 14:25:00,18.69,18.72,18.61,18.62,293339.0,18.69,18.72,18.61,18.62,293339.0
2022-03-16 14:30:00,18.62,18.62,18.45,18.51,400136.0,18.62,18.62,18.45,18.51,400136.0
2022-03-16 14:35:00,18.52,18.74,18.46,18.73,320502.0,18.52,18.74,18.46,18.73,320502.0
2022-03-16 14:40:00,18.73,18.89,18.69,18.87,412113.0,18.73,18.89,18.69,18.87,412113.0
2022-03-16 14:45:00,18.86,19.03,18.83,19.02,709731.0,18.86,19.03,18.83,19.02,709731.0
2022-03-16 14:50:00,19.02,19.09,18.96,19.07,436284.0,19.02,19.09,18.96,19.07,436284.0
2022-03-16 14:55:00,19.08,19.14,19.05,19.07,345118.0,19.08,19.14,19.05,19.07,345118.0
2022-03-16 15:00:00,19.07,19.14,19.01,19.1,340483.0,19.07,19.14,19.01,19.1,340483.0
2022-03-16 15:05:00,19.09,19.14,19.01,19.06,315258.0,19.09,19.14,19.01,19.06,315258.0
2022-03-16 15:10:00,19.07,19.12,19.03,19.1,258910.0,19.07,19.12,19.03,19.1,258910.0
2022-03-16 15:15:00,19.1,19.14,19.05,19.13,259090.0,19.1,19.14,19.05,19.13,259090.0
2022-03-16 15:20:00,19.13,19.18,19.1,19.12,352211.0,19.13,19.18,19.1,19.12,352211.0
2022-03-16 15:25:00,19.12,19.16,19.1,19.16,338999.0,19.12,19.16,19.1,19.16,338999.0
2022-03-16 15:30:00,19.16,19.18,19.11,19.13,547800.0,19.16,19.18,19.11,19.13,547800.0
2022-03-16 15:35:00,19.13,19.16,19.07,19.16,332341.0,19.13,19.16,19.07,19.16,332341.0
2022-03-16 15:40:00,19.15,19.2,19.14,19.19,418792.0,19.15,19.2,19.14,19.19,418792.0
2022-03-16 15:45:00,19.19,19.27,19.17,19.25,559647.0,19.19,19.27,19.17,19.25,559647.0
2022-03-16 15:50:00,19.24,19.32,19.22,19.31,520673.0,19.24,19.32,19.22,19.31,520673.0
2022-03-16 15:55:00,19.31,19.42,19.31,19.32,1407934.0,19.31,19.42,19.31,19.32,1407934.0
2022-03-17 09:30:00,18.88,19.18,18.75,19.18,904118.0,18.88,19.18,18.75,19.18,904118.0
2022-03-17 09:35:00,19.18,19.43,19.04,19.43,677646.0,19.18,19.43,19.04,19.43,677646.0
2022-03-17 09:40:00,19.43,19.48,19.24,19.39,642095.0,19.43,19.48,19.24,19.39,642095.0
2022-03-17 09:45:00,19.38,19.52,19.19,19.2,596880.0,19.38,19.52,19.19,19.2,596880.0
2022-03-17 09:50:00,19.19,19.51,19.18,19.45,786889.0,19.19,19.51,19.18,19.45,786889.0
2022-03-17 09:55:00,19.46,19.66,19.45,19.61,390184.0,19.46,19.66,19.45,19.61,390184.0
2022-03-17 10:00:00,19.61,19.63,19.39,19.41,375687.0,19.61,19.63,19.39,19.41,375687.0
2022-03-17 10:05:00,19.4,19.44,19.34,19.39,299364.0,19.4,19.44,19.34,19.39,299364.0
2022-03-17 10:10:00,19.39,19.47,19.21,19.24,343540.0,19.39,19.47,19.21,19.24,343540.0
2022-03-17 10:15:00,19.23,19.26,19.1,19.15,275793.0,19.23,19.26,19.1,19.15,275793.0
2022-03-17 10:20:00,19.14,19.35,19.13,19.31,288816.0,19.14,19.35,19.13,19.31,288816.0
2022-03-17 10:25:00,19.31,19.37,19.25,19.36,196350.0,19.31,19.37,19.25,19.36,196350.0
2022-03-17 10:30:00,19.36,19.4,19.17,19.26,314412.0,19.36,19.4,19.17,19.26,314412.0
2022-03-17 10:35:00,19.26,19.29,19.09,19.13,278776.0,19.26,19.29,19.09,19.13,278776.0
2022-03-17 10:40:00,19.13,19.17,19.01,19.12,274967.0,19.13,19.17,19.01,19.12,274967.0
2022-03-17 10:45:00,19.12,19.15,19.0,19.06,269440.0,19.12,19.15,19.0,19.06,269440.0
2022-03-17 10:50:00,19.06,19.07,18.93,19.01,362999.0,19.06,19.07,18.93,19.01,362999.0
2022-03-17 10:55:00,19.01,19.14,19.0,19.09,241822.0,19.01,19.14,19.0,19.09,241822.0
2022-03-17 11:00:00,19.08,19.14,19.03,19.1,223174.0,19.08,19.14,19.03,19.1,223174.0
2022-03-17 11:05:00,19.08,19.2,19.08,19.17,190139.0,19.08,19.2,19.08,19.17,190139.0
2022-03-17 11:10:00,19.16,19.22,19.16,19.19,165098.0,19.16,19.22,19.16,19.19,165098.0
2022-03-17 11:15:00,19.18,19.28,19.17,19.23,143986.0,19.18,19.28,19.17,19.23,143986.0
2022-03-17 11:20:00,19.23,19.26,19.17,19.22,182872.0,19.23,19.26,19.17,19.22,182872.0
2022-03-17 11:25:00,19.22,19.23,19.15,19.17,126430.0,19.22,19.23,19.15,19.17,126430.0
2022-03-17 11:30:00,19.17,19.21,19.13,19.19,172927.0,19.17,19.21,19.13,19.19,172927.0
2022-03-17 11:35:00,19.19,19.27,19.16,19.26,115677.0,19.19,19.27,19.16,19.26,115677.0
2022-03-17 11:40:00,19.27,19.3,19.22,19.23,132640.0,19.27,19.3,19.22,19.23,132640.0
2022-03-17 11:45:00,19.23,19.24,19.15,19.16,119984.0,19.23,19.24,19.15,19.16,119984.0
2022-03-17 11:50:00,19.16,19.29,19.14,19.28,181940.0,19.16,19.29,19.14,19.28,181940.0
2022-03-17 11:55:00,19.28,19.33,19.27,19.32,116197.0,19.28,19.33,19.27,19.32,116197.0
2022-03-17 12:00:00,19.32,19.41,19.31,19.39,153759.0,19.32,19.41,19.31,19.39,153759.0
2022-03-17 12:05:00,19.39,19.43,19.37,19.38,109509.0,19.39,19.43,19.37,19.38,109509.0
2022-03-17 12:10:00,19.38,19.39,19.34,19.38,106658.0,19.38,19.39,19.34,19.38,106658.0
2022-03-17 12:15:00,19.39,19.41,19.34,19.4,101832.0,19.39,19.41,19.34,19.4,101832.0
2022-03-17 12:20:00,19.39,19.47,19.39,19.44,129818.0,19.39,19.47,19.39,19.44,129818.0
2022-03-17 12:25:00,19.44,19.46,19.42,19.44,101511.0,19.44,19.46,19.42,19.44,101511.0
2022-03-17 12:30:00,19.44,19.46,19.38,19.4,103496.0,19.44,19.46,19.38,19.4,103496.0
2022-03-17 12:35:00,19.4,19.44,19.38,19.43,112481.0,19.4,19.44,19.38,19.43,112481.0
2022-03-17 12:40:00,19.43,19.44,19.38,19.41,94265.0,19.43,19.44,19.38,19.41,94265.0
2022-03-17 12:45:00,19.41,19.41,19.36,19.4,85719.0,19.41,19.41,19.36,19.4,85719.0
2022-03-17 12:50:00,19.39,19.46,19.39,19.44,127060.0,19.39,19.46,19.39,19.44,127060.0
2022-03-17 12:55:00,19.44,19.49,19.44,19.46,103360.0,19.44,19.49,19.44,19.46,103360.0
2022-03-17 13:00:00,19.46,19.48,19.42,19.48,121084.0,19.46,19.48,19.42,19.48,121084.0
2022-03-17 13:05:00,19.48,19.48,19.41,19.43,129918.0,19.48,19.48,19.41,19.43,129918.0
2022-03-17 13:10:00,19.42,19.48,19.38,19.39,159859.0,19.42,19.48,19.38,19.39,159859.0
2022-03-17 13:15:00,19.4,19.46,19.38,19.45,99378.0,19.4,19.46,19.38,19.45,99378.0
2022-03-17 13:20:00,19.45,19.54,19.43,19.53,156157.0,19.45,19.54,19.43,19.53,156157.0
2022-03-17 13:25:00,19.53,19.57,19.52,19.55,130336.0,19.53,19.57,19.52,19.55,130336.0
2022-03-17 13:30:00,19.56,19.61,19.54,19.58,129152.0,19.56,19.61,19.54,19.58,129152.0
2022-03-17 13:35:00,19.57,19.64,19.57,19.59,163710.0,19.57,19.64,19.57,19.59,163710.0
2022-03-17 13:40:00,19.59,19.62,19.58,19.61,152714.0,19.59,19.62,19.58,19.61,152714.0
2022-03-17 13:45:00,19.61,19.65,19.61,19.64,90391.0,19.61,19.65,19.61,19.64,90391.0
2022-03-17 13:50:00,19.64,19.66,19.58,19.6,228481.0,19.64,19.66,19.58,19.6,228481.0
2022-03-17 13:55:00,19.6,19.62,19.56,19.57,131147.0,19.6,19.62,19.56,19.57,131147.0
2022-03-17 14:00:00,19.57,19.59,19.54,19.56,145316.0,19.57,19.59,19.54,19.56,145316.0
2022-03-17 14:05:00,19.56,19.67,19.55,19.66,157793.0,19.56,19.67,19.55,19.66,157793.0
2022-03-17 14:10:00,19.67,19.69,19.62,19.66,193845.0,19.67,19.69,19.62,19.66,193845.0
2022-03-17 14:15:00,19.66,19.71,19.65,19.7,154503.0,19.66,19.71,19.65,19.7,154503.0
2022-03-17 14:20:00,19.69,19.72,19.62,19.64,222366.0,19.69,19.72,19.62,19.64,222366.0
2022-03-17 14:25:00,19.64,19.66,19.56,19.59,246074.0,19.64,19.66,19.56,19.59,246074.0
2022-03-17 14:30:00,19.58,19.66,19.58,19.64,188481.0,19.58,19.66,19.58,19.64,188481.0
2022-03-17 14:35:00,19.64,19.67,19.62,19.66,113759.0,19.64,19.67,19.62,19.66,113759.0
2022-03-17 14:40:00,19.66,19.69,19.63,19.64,241587.0,19.66,19.69,19.63,19.64,241587.0
2022-03-17 14:45:00,19.64,19.69,19.62,19.68,168255.0,19.64,19.69,19.62,19.68,168255.0
2022-03-17 14:50:00,19.68,19.69,19.64,19.64,88264.0,19.68,19.69,19.64,19.64,88264.0
2022-03-17 14:55:00,19.64,19.66,19.63,19.64,120285.0,19.64,19.66,19.63,19.64,120285.0
2022-03-17 15:00:00,19.64,19.68,19.62,19.68,133316.0,19.64,19.68,19.62,19.68,133316.0
2022-03-17 15:05:00,19.68,19.69,19.6,19.62,158514.0,19.68,19.69,19.6,19.62,158514.0
2022-03-17 15:10:00,19.62,19.63,19.56,19.59,150268.0,19.62,19.63,19.56,19.59,150268.0
2022-03-17 15:15:00,19.58,19.59,19.54,19.57,123391.0,19.58,19.59,19.54,19.57,123391.0
2022-03-17 15:20:00,19.57,19.57,19.5,19.53,193007.0,19.57,19.57,19.5,19.53,193007.0
2022-03-17 15:25:00,19.53,19.59,19.53,19.57,149371.0,19.53,19.59,19.53,19.57,149371.0
2022-03-17 15:30:00,19.58,19.63,19.55,19.61,232292.0,19.58,19.63,19.55,19.61,232292.0
2022-03-17 15:35:00,19.61,19.65,19.58,19.58,175109.0,19.61,19.65,19.58,19.58,175109.0
2022-03-17 15:40:00,19.59,19.65,19.58,19.64,241663.0,19.59,19.65,19.58,19.64,241663.0
2022-03-17 15:45:00,19.64,19.68,19.63,19.67,574916.0,19.64,19.68,19.63,19.67,574916.0
2022-03-17 15:50:00,19.67,19.73,19.65,19.67,828611.0,19.67,19.73,19.65,19.67,828611.0
2022-03-17 15:55:00,19.67,19.71,19.64,19.7,1201378.0,19.67,19.71,19.64,19.7,1201378.0
2022-03-18 09:30:00,19.4,19.59,19.2,19.35,1031199.0,19.4,19.59,19.2,19.35,1031199.0
2022-03-18 09:35:00,19.36,19.66,19.36,19.58,436004.0,19.36,19.66,19.36,19.58,436004.0
2022-03-18 09:40:00,19.57,19.66,19.48,19.64,617495.0,19.57,19.66,19.48,19.64,617495.0
2022-03-18 09:45:00,19.64,19.8,19.61,19.71,476835.0,19.64,19.8,19.61,19.71,476835.0
2022-03-18 09:50:00,19.71,19.8,19.65,19.79,360911.0,19.71,19.8,19.65,19.79,360911.0
2022-03-18 09:55:00,19.8,19.94,19.78,19.93,498761.0,19.8,19.94,19.78,19.93,498761.0
2022-03-18 10:00:00,19.93,19.95,19.85,19.88,347333.0,19.93,19.95,19.85,19.88,347333.0
2022-03-18 10:05:00,19.88,20.06,19.84,20.01,527534.0,19.88,20.06,19.84,20.01,527534.0
2022-03-18 10:10:00,20.0,20.0,19.86,19.95,529671.0,20.0,20.0,19.86,19.95,529671.0
2022-03-18 10:15:00,19.95,19.96,19.78,19.86,288848.0,19.95,19.96,19.78,19.86,288848.0
2022-03-18 10:20:00,19.86,19.95,19.81,19.91,242094.0,19.86,19.95,19.81,19.91,242094.0
2022-03-18 10:25:00,19.9,19.99,19.88,19.92,229642.0,19.9,19.99,19.88,19.92,229642.0
2022-03-18 10:30:00,19.93,19.94,19.69,19.7,330437.0,19.93,19.94,19.69,19.7,330437.0
2022-03-18 10:35:00,19.7,19.75,19.63,19.71,339418.0,19.7,19.75,19.63,19.71,339418.0
2022-03-18 10:40:00,19.71,19.75,19.6,19.69,329425.0,19.71,19.75,19.6,19.69,329425.0
2022-03-18 10:45:00,19.68,19.84,19.67,19.79,245497.0,19.68,19.84,19.67,19.79,245497.0
2022-03-18 10:50:00,19.78,19.79,19.72,19.76,165672.0,19.78,19.79,19.72,19.76,165672.0
2022-03-18 10:55:00,19.76,19.85,19.74,19.85,144547.0,19.76,19.85,19.74,19.85,144547.0
2022-03-18 11:00:00,19.84,19.91,19.8,19.9,191997.0,19.84,19.91,19.8,19.9,191997.0
2022-03-18 11:05:00,19.9,19.92,19.86,19.89,225393.0,19.9,19.92,19.86,19.89,225393.0
2022-03-18 11:10:00,19.89,19.92,19.82,19.89,182278.0,19.89,19.92,19.82,19.89,182278.0
2022-03-18 11:15:00,19.89,19.92,19.84,19.89,166699.0,19.89,19.92,19.84,19.89,166699.0
2022-03-18 11:20:00,19.89,19.89,19.78,19.82,189528.0,19.89,19.89,19.78,19.82,189528.0
2022-03-18 11:25:00,19.82,19.87,19.78,19.85,113985.0,19.82,19.87,19.78,19.85,113985.0
2022-03-18 11:30:00,19.86,19.93,19.85,19.91,139424.0,19.86,19.93,19.85,19.91,139424.0
2022-03-18 11:35:00,19.92,19.99,19.91,19.96,244244.0,19.92,19.99,19.91,19.96,244244.0
2022-03-18 11:40:00,19.96,20.0,19.91,19.99,286184.0,19.96,20.0,19.91,19.99,286184.0
2022-03-18 11:45:00,19.99,20.02,19.91,19.94,318314.0,19.99,20.02,19.91,19.94,318314.0
2022-03-18 11:50:00,19.94,19.99,19.91,19.91,127706.0,19.94,19.99,19.91,19.91,127706.0
2022-03-18 11:55:00,19.92,19.98,19.91,19.94,101119.0,19.92,19.98,19.91,19.94,101119.0
2022-03-18 12:00:00,19.94,20.01,19.93,20.01,107347.0,19.94,20.01,19.93,20.01,107347.0
2022-03-18 12:05:00,20.01,20.05,19.97,20.02,135352.0,20.01,20.05,19.97,20.02,135352.0
2022-03-18 12:10:00,20.01,20.04,20.0,20.03,112376.0,20.01,20.04,20.0,20.03,112376.0
2022-03-18 12:15:00,20.02,20.08,20.0,20.06,114899.0,20.02,20.08,20.0,20.06,114899.0
2022-03-18 12:20:00,20.07,20.09,20.03,20.07,228041.0,20.07,20.09,20.03,20.07,228041.0
2022-03-18 12:25:00,20.07,20.1,20.04,20.09,168105.0,20.07,20.1,20.04,20.09,168105.0
2022-03-18 12:30:00,20.08,20.12,20.04,20.08,206825.0,20.08,20.12,20.04,20.08,206825.0
2022-03-18 12:35:00,20.07,20.13,20.07,20.13,108404.0,20.07,20.13,20.07,20.13,108404.0
2022-03-18 12:40:00,20.13,20.15,20.1,20.13,145886.0,20.13,20.15,20.1,20.13,145886.0
2022-03-18 12:45:00,20.13,20.15,20.1,20.11,109707.0,20.13,20.15,20.1,20.11,109707.0
2022-03-18 12:50:00,20.11,20.14,20.1,20.11,123233.0,20.11,20.14,20.1,20.11,123233.0
2022-03-18 12:55:00,20.11,20.15,20.1,20.12,123681.0,20.11,20.15,20.1,20.12,123681.0
2022-03-18 13:00:00,20.13,20.15,20.09,20.13,114121.0,20.13,20.15,20.09,20.13,114121.0
2022-03-18 13:05:00,20.13,20.14,20.05,20.06,168815.0,20.13,20.14,20.05,20.06,168815.0
2022-03-18 13:10:00,20.07,20.09,20.02,20.07,192156.0,20.07,20.09,20.02,20.07,192156.0
2022-03-18 13:15:00,20.08,20.13,20.06,20.1,118950.0,20.08,20.13,20.06,20.1,118950.0
2022-03-18 13:20:00,20.1,20.1,20.05,20.08,105180.0,20.1,20.1,20.05,20.08,105180.0
2022-03-18 13:25:00,20.09,20.09,20.02,20.04,333416.0,20.09,20.09,20.02,20.04,333416.0
2022-03-18 13:30:00,20.03,20.04,20.0,20.01,179384.0,20.03,20.04,20.0,20.01,179384.0
2022-03-18 13:35:00,20.01,20.06,20.0,20.05,133358.0,20.01,20.06,20.0,20.05,133358.0
2022-03-18 13:40:00,20.05,20.07,20.01,20.04,153506.0,20.05,20.07,20.01,20.04,153506.0
2022-03-18 13:45:00,20.03,20.07,20.02,20.05,114449.0,20.03,20.07,20.02,20.05,114449.0
2022-03-18 13:50:00,20.05,20.11,20.05,20.07,144273.0,20.05,20.11,20.05,20.07,144273.0
2022-03-18 13:55:00,20.06,20.1,20.02,20.05,114877.0,20.06,20.1,20.02,20.05,114877.0
2022-03-18 14:00:00,20.05,20.07,20.01,20.03,123585.0,20.05,20.07,20.01,20.03,123585.0
2022-03-18 14:05:00,20.03,20.04,19.96,19.99,201612.0,20.03,20.04,19.96,19.99,201612.0
2022-03-18 14:10:00,19.98,20.0,19.94,19.98,172645.0,19.98,20.0,19.94,19.98,172645.0
2022-03-18 14:15:00,19.98,20.02,19.97,19.97,100049.0,19.98,20.02,19.97,19.97,100049.0
2022-03-18 14:20:00,19.97,19.99,19.93,19.96,124299.0,19.97,19.99,19.93,19.96,124299.0
2022-03-18 14:25:00,19.96,19.97,19.87,19.9,135395.0,19.96,19.97,19.87,19.9,135395.0
2022-03-18 14:30:00,19.91,19.95,19.89,19.94,116681.0,19.91,19.95,19.89,19.94,116681.0
2022-03-18 14:35:00,19.93,19.98,19.93,19.96,150534.0,19.93,19.98,19.93,19.96,150534.0
2022-03-18 14:40:00,19.96,19.97,19.89,19.91,128568.0,19.96,19.97,19.89,19.91,128568.0
2022-03-18 14:45:00,19.91,19.95,19.9,19.94,104316.0,19.91,19.95,19.9,19.94,104316.0
2022-03-18 14:50:00,19.94,19.95,19.92,19.95,80914.0,19.94,19.95,19.92,19.95,80914.0
2022-03-18 14:55:00,19.94,19.94,19.89,19.92,216822.0,19.94,19.94,19.89,19.92,216822.0
2022-03-18 15:00:00,19.92,19.94,19.89,19.91,159564.0,19.92,19.94,19.89,19.91,159564.0
2022-03-18 15:05:00,19.9,19.92,19.88,19.91,205499.0,19.9,19.92,19.88,19.91,205499.0
2022-03-18 15:10:00,19.91,19.97,19.9,19.96,181693.0,19.91,19.97,19.9,19.96,181693.0
2022-03-18 15:15:00,19.96,19.99,19.95,19.96,129541.0,19.96,19.99,19.95,19.96,129541.0
2022-03-18 15:20:00,19.96,19.96,19.93,19.95,171416.0,19.96,19.96,19.93,19.95,171416.0
2022-03-18 15:25:00,19.95,20.0,19.94,19.98,278593.0,19.95,20.0,19.94,19.98,278593.0
2022-03-18 15:30:00,19.99,20.03,19.98,20.01,260147.0,19.99,20.03,19.98,20.01,260147.0
2022-03-18 15:35:00,20.02,20.02,19.94,19.95,271312.0,20.02,20.02,19.94,19.95,271312.0
2022-03-18 15:40:00,19.95,20.0,19.94,19.96,382889.0,19.95,20.0,19.94,19.96,382889.0
2022-03-18 15:45:00,19.97,20.0,19.92,19.92,554301.0,19.97,20.0,19.92,19.92,554301.0
2022-03-18 15:50:00,19.92,20.0,19.9,19.93,778849.0,19.92,20.0,19.9,19.93,778849.0
2022-03-18 15:55:00,19.93,19.97,19.88,19.89,1191105.0,19.93,19.97,19.88,19.89,1191105.0
2022-03-21 09:30:00,19.53,19.7,19.41,19.67,1005723.0,19.53,19.7,19.41,19.67,1005723.0
2022-03-21 09:35:00,19.67,19.69,19.37,19.5,593290.0,19.67,19.69,19.37,19.5,593290.0
2022-03-21 09:40:00,19.49,19.64,19.41,19.47,455406.0,19.49,19.64,19.41,19.47,455406.0
2022-03-21 09:45:00,19.49,19.5,19.17,19.22,714981.0,19.49,19.5,19.17,19.22,714981.0
2022-03-21 09:50:00,19.22,19.33,19.2,19.24,336621.0,19.22,19.33,19.2,19.24,336621.0
2022-03-21 09:55:00,19.25,19.54,19.25,19.44,363456.0,19.25,19.54,19.25,19.44,363456.0
2022-03-21 10:00:00,19.44,19.58,19.39,19.43,298174.0,19.44,19.58,19.39,19.43,298174.0
2022-03-21 10:05:00,19.43,19.49,19.41,19.46,244328.0,19.43,19.49,19.41,19.46,244328.0
2022-03-21 10:10:00,19.47,19.59,19.47,19.5,218703.0,19.47,19.59,19.47,19.5,218703.0
2022-03-21 10:15:00,19.5,19.53,19.44,19.45,229427.0,19.5,19.53,19.44,19.45,229427.0
2022-03-21 10:20:00,19.44,19.45,19.32,19.38,305241.0,19.44,19.45,19.32,19.38,305241.0
2022-03-21 10:25:00,19.38,19.39,19.29,19.33,196159.0,19.38,19.39,19.29,19.33,196159.0
2022-03-21 10:30:00,19.32,19.43,19.28,19.36,287256.0,19.32,19.43,19.28,19.36,287256.0
2022-03-21 10:35:00,19.36,19.47,19.34,19.46,154799.0,19.36,19.47,19.34,19.46,154799.0
2022-03-21 10:40:00,19.46,19.51,19.41,19.45,168514.0,19.46,19.51,19.41,19.45,168514.0
2022-03-21 10:45:00,19.46,19.59,19.46,19.59,184748.0,19.46,19.59,19.46,19.59,184748.0
2022-03-21 10:50:00,19.58,19.6,19.48,19.51,288862.0,19.58,19.6,19.48,19.51,288862.0
2022-03-21 10:55:00,19.51,19.64,19.49,19.57,275774.0,19.51,19.64,19.49,19.57,275774.0
2022-03-21 11:00:00,19.57,19.61,19.5,19.5,211917.0,19.57,19.61,19.5,19.5,211917.0
2022-03-21 11:05:00,19.5,19.55,19.44,19.52,153531.0,19.5,19.55,19.44,19.52,153531.0
2022-03-21 11:10:00,19.52,19.58,19.51,19.55,208768.0,19.52,19.58,19.51,19.55,208768.0
2022-03-21 11:15:00,19.55,19.61,19.54,19.57,149652.0,19.55,19.61,19.54,19.57,149652.0
2022-03-21 11:20:00,19.56,19.62,19.53,19.6,131274.0,19.56,19.62,19.53,19.6,131274.0
2022-03-21 11:25:00,19.59,19.65,19.53,19.54,256369.0,19.59,19.65,19.53,19.54,256369.0
2022-03-21 11:30:00,19.54,19.54,19.48,19.48,147885.0,19.54,19.54,19.48,19.48,147885.0
2022-03-21 11:35:00,19.48,19.54,19.43,19.5,188347.0,19.48,19.54,19.43,19.5,188347.0
2022-03-21 11:40:00,19.5,19.53,19.48,19.5,80906.0,19.5,19.53,19.48,19.5,80906.0
2022-03-21 11:45:00,19.51,19.59,19.5,19.55,112808.0,19.51,19.59,19.5,19.55,112808.0
2022-03-21 11:50:00,19.56,19.63,19.53,19.6,126112.0,19.56,19.63,19.53,19.6,126112.0
2022-03-21 11:55:00,19.59,19.65,19.57,19.62,112002.0,19.59,19.65,19.57,19.62,112002.0
2022-03-21 12:00:00,19.63,19.69,19.58,19.61,209770.0,19.63,19.69,19.58,19.61,209770.0
2022-03-21 12:05:00,19.62,19.69,19.6,19.68,95762.0,19.62,19.69,19.6,19.68,95762.0
2022-03-21 12:10:00,19.68,19.77,19.66,19.76,140786.0,19.68,19.77,19.66,19.76,140786.0
2022-03-21 12:15:00,19.76,19.78,19.7,19.73,121386.0,19.76,19.78,19.7,19.73,121386.0
2022-03-21 12:20:00,19.73,19.8,19.72,19.79,86216.0,19.73,19.8,19.72,19.79,86216.0
2022-03-21 12:25:00,19.78,19.83,19.75,19.76,167316.0,19.78,19.83,19.75,19.76,167316.0
2022-03-21 12:30:00,19.76,19.77,19.64,19.67,367322.0,19.76,19.77,19.64,19.67,367322.0
2022-03-21 12:35:00,19.67,19.67,19.55,19.62,139774.0,19.67,19.67,19.55,19.62,139774.0
2022-03-21 12:40:00,19.62,19.71,19.61,19.7,140380.0,19.62,19.71,19.61,19.7,140380.0
2022-03-21 12:45:00,19.7,19.73,19.67,19.71,120262.0,19.7,19.73,19.67,19.71,120262.0
2022-03-21 12:50:00,19.71,19.73,19.58,19.59,160664.0,19.71,19.73,19.58,19.59,160664.0
2022-03-21 12:55:00,19.58,19.64,19.52,19.54,181721.0,19.58,19.64,19.52,19.54,181721.0
2022-03-21 13:00:00,19.54,19.56,19.49,19.5,169242.0,19.54,19.56,19.49,19.5,169242.0
2022-03-21 13:05:00,19.5,19.6,19.46,19.57,137071.0,19.5,19.6,19.46,19.57,137071.0
2022-03-21 13:10:00,19.57,19.58,19.47,19.48,231852.0,19.57,19.58,19.47,19.48,231852.0
2022-03-21 13:15:00,19.48,19.51,19.37,19.38,155628.0,19.48,19.51,19.37,19.38,155628.0
2022-03-21 13:20:00,19.38,19.42,19.33,19.36,289560.0,19.38,19.42,19.33,19.36,289560.0
2022-03-21 13:25:00,19.37,19.44,19.33,19.35,168369.0,19.37,19.44,19.33,19.35,168369.0
2022-03-21 13:30:00,19.35,19.42,19.34,19.4,108304.0,19.35,19.42,19.34,19.4,108304.0
2022-03-21 13:35:00,19.39,19.47,19.36,19.42,127963.0,19.39,19.47,19.36,19.42,127963.0
2022-03-21 13:40:00,19.42,19.43,19.37,19.42,110995.0,19.42,19.43,19.37,19.42,110995.0
2022-03-21 13:45:00,19.42,19.48,19.4,19.44,180595.0,19.42,19.48,19.4,19.44,180595.0
2022-03-21 13:50:00,19.45,19.48,19.45,19.48,122943.0,19.45,19.48,19.45,19.48,122943.0
2022-03-21 13:55:00,19.48,19.55,19.46,19.55,128723.0,19.48,19.55,19.46,19.55,128723.0
2022-03-21 14:00:00,19.55,19.58,19.49,19.55,121079.0,19.55,19.58,19.49,19.55,121079.0
2022-03-21 14:05:00,19.55,19.59,19.49,19.57,130804.0,19.55,19.59,19.49,19.57,130804.0
2022-03-21 14:10:00,19.57,19.57,19.52,19.53,69392.0,19.57,19.57,19.52,19.53,69392.0
2022-03-21 14:15:00,19.54,19.55,19.46,19.51,180324.0,19.54,19.55,19.46,19.51,180324.0
2022-03-21 14:20:00,19.51,19.64,19.51,19.61,193585.0,19.51,19.64,19.51,19.61,193585.0
2022-03-21 14:25:00,19.61,19.65,19.58,19.63,109595.0,19.61,19.65,19.58,19.63,109595.0
2022-03-21 14:30:00,19.62,19.63,19.58,19.6,107465.0,19.62,19.63,19.58,19.6,107465.0
2022-03-21 14:35:00,19.61,19.64,19.57,19.61,87960.0,19.61,19.64,19.57,19.61,87960.0
2022-03-21 14:40:00,19.6,19.65,19.58,19.64,117558.0,19.6,19.65,19.58,19.64,117558.0
2022-03-21 14:45:00,19.64,19.69,19.61,19.62,157909.0,19.64,19.69,19.61,19.62,157909.0
2022-03-21 14:50:00,19.62,19.62,19.57,19.59,93583.0,19.62,19.62,19.57,19.59,93583.0
2022-03-21 14:55:00,19.59,19.6,19.48,19.5,129006.0,19.59,19.6,19.48,19.5,129006.0
2022-03-21 15:00:00,19.49,19.51,19.45,19.46,231215.0,19.49,19.51,19.45,19.46,231215.0
2022-03-21 15:05:00,19.47,19.5,19.44,19.5,176967.0,19.47,19.5,19.44,19.5,176967.0
2022-03-21 15:10:00,19.5,19.58,19.49,19.57,255246.0,19.5,19.58,19.49,19.57,255246.0
2022-03-21 15:15:00,19.57,19.6,19.5,19.51,212940.0,19.57,19.6,19.5,19.51,212940.0
2022-03-21 15:20:00,19.51,19.57,19.5,19.55,133984.0,19.51,19.57,19.5,19.55,133984.0
2022-03-21 15:25:00,19.55,19.59,19.53,19.58,72994.0,19.55,19.59,19.53,19.58,72994.0
2022-03-21 15:30:00,19.59,19.6,19.52,19.55,204770.0,19.59,19.6,19.52,19.55,204770.0
2022-03-21 15:35:00,19.54,19.61,19.51,19.57,148173.0,19.54,19.61,19.51,19.57,148173.0
2022-03-21 15:40:00,19.57,19.6,19.52,19.53,125649.0,19.57,19.6,19.52,19.53,125649.0
2022-03-21 15:45:00,19.54,19.56,19.5,19.5,202969.0,19.54,19.56,19.5,19.5,202969.0
2022-03-21 15:50:00,19.51,19.63,19.5,19.62,531508.0,19.51,19.63,19.5,19.62,531508.0
2022-03-21 15:55:00,19.62,19.68,19.6,19.64,865491.0,19.62,19.68,19.6,19.64,865491.0
2022-03-22 09:30:00,19.7,19.84,19.47,19.66,1005290.0,19.7,19.84,19.47,19.66,1005290.0
2022-03-22 09:35:00,19.66,20.03,19.62,19.95,717248.0,19.66,20.03,19.62,19.95,717248.0
2022-03-22 09:40:00,19.95,19.98,19.74,19.78,361758.0,19.95,19.98,19.74,19.78,361758.0
2022-03-22 09:45:00,19.78,19.87,19.65,19.79,357502.0,19.78,19.87,19.65,19.79,357502.0
2022-03-22 09:50:00,19.78,20.04,19.75,20.04,380774.0,19.78,20.04,19.75,20.04,380774.0
2022-03-22 09:55:00,20.04,20.16,20.0,20.11,441700.0,20.04,20.16,20.0,20.11,441700.0
2022-03-22 10:00:00,20.11,20.2,20.1,20.19,438657.0,20.11,20.2,20.1,20.19,438657.0
2022-03-22 10:05:00,20.19,20.21,20.02,20.17,386653.0,20.19,20.21,20.02,20.17,386653.0
2022-03-22 10:10:00,20.17,20.17,20.01,20.04,257061.0,20.17,20.17,20.01,20.04,257061.0
2022-03-22 10:15:00,20.05,20.09,19.98,20.05,255581.0,20.05,20.09,19.98,20.05,255581.0
2022-03-22 10:20:00,20.05,20.09,19.98,20.0,241531.0,20.05,20.09,19.98,20.0,241531.0
2022-03-22 10:25:00,20.01,20.06,19.89,19.89,228102.0,20.01,20.06,19.89,19.89,228102.0
2022-03-22 10:30:00,19.91,19.98,19.86,19.87,291558.0,19.91,19.98,19.86,19.87,291558.0
2022-03-22 10:35:00,19.88,19.88,19.81,19.84,370727.0,19.88,19.88,19.81,19.84,370727.0
2022-03-22 10:40:00,19.84,19.88,19.71,19.73,221473.0,19.84,19.88,19.71,19.73,221473.0
2022-03-22 10:45:00,19.71,19.93,19.7,19.89,297285.0,19.71,19.93,19.7,19.89,297285.0
2022-03-22 10:50:00,19.9,19.92,19.83,19.86,141996.0,19.9,19.92,19.83,19.86,141996.0
2022-03-22 10:55:00,19.86,19.95,19.84,19.88,164357.0,19.86,19.95,19.84,19.88,164357.0
2022-03-22 11:00:00,19.87,19.93,19.79,19.92,110073.0,19.87,19.93,19.79,19.92,110073.0
2022-03-22 11:05:00,19.92,19.99,19.91,19.98,117551.0,19.92,19.99,19.91,19.98,117551.0
2022-03-22 11:10:00,19.97,20.03,19.93,19.94,184110.0,19.97,20.03,19.93,19.94,184110.0
2022-03-22 11:15:00,19.94,19.95,19.9,19.94,118927.0,19.94,19.95,19.9,19.94,118927.0
2022-03-22 11:20:00,19.93,19.93,19.84,19.87,158317.0,19.93,19.93,19.84,19.87,158317.0
2022-03-22 11:25:00,19.87,19.89,19.8,19.81,89671.0,19.87,19.89,19.8,19.81,89671.0
2022-03-22 11:30:00,19.81,19.82,19.74,19.8,205926.0,19.81,19.82,19.74,19.8,205926.0
2022-03-22 11:35:00,19.81,19.83,19.77,19.8,115920.0,19.81,19.83,19.77,19.8,115920.0
2022-03-22 11:40:00,19.8,19.86,19.75,19.8,171234.0,19.8,19.86,19.75,19.8,171234.0
2022-03-22 11:45:00,19.8,19.84,19.77,19.82,80800.0,19.8,19.84,19.77,19.82,80800.0
2022-03-22 11:50:00,19.82,19.87,19.8,19.81,87530.0,19.82,19.87,19.8,19.81,87530.0
2022-03-22 11:55:00,19.82,19.82,19.73,19.76,142882.0,19.82,19.82,19.73,19.76,142882.0
2022-03-22 12:00:00,19.76,19.77,19.66,19.72,227944.0,19.76,19.77,19.66,19.72,227944.0
2022-03-22 12:05:00,19.71,19.79,19.71,19.79,114483.0,19.71,19.79,19.71,19.79,114483.0
2022-03-22 12:10:00,19.79,19.85,19.75,19.76,127007.0,19.79,19.85,19.75,19.76,127007.0
2022-03-22 12:15:00,19.76,19.78,19.74,19.75,88209.0,19.76,19.78,19.74,19.75,88209.0
2022-03-22 12:20:00,19.76,19.76,19.71,19.71,81355.0,19.76,19.76,19.71,19.71,81355.0
2022-03-22 12:25:00,19.71,19.76,19.69,19.73,172063.0,19.71,19.76,19.69,19.73,172063.0
2022-03-22 12:30:00,19.73,19.78,19.7,19.77,120228.0,19.73,19.78,19.7,19.77,120228.0
2022-03-22 12:35:00,19.77,19.86,19.76,19.79,125780.0,19.77,19.86,19.76,19.79,125780.0
2022-03-22 12:40:00,19.78,19.8,19.74,19.77,69606.0,19.78,19.8,19.74,19.77,69606.0
2022-03-22 12:45:00,19.77,19.83,19.77,19.82,93596.0,19.77,19.83,19.77,19.82,93596.0
2022-03-22 12:50:00,19.83,19.89,19.82,19.88,97612.0,19.83,19.89,19.82,19.88,97612.0
2022-03-22 12:55:00,19.87,19.9,19.83,19.84,79203.0,19.87,19.9,19.83,19.84,79203.0
2022-03-22 13:00:00,19.83,19.93,19.82,19.92,84841.0,19.83,19.93,19.82,19.92,84841.0
2022-03-22 13:05:00,19.92,19.95,19.9,19.92,113096.0,19.92,19.95,19.9,19.92,113096.0
2022-03-22 13:10:00,19.91,19.94,19.88,19.92,307729.0,19.91,19.94,19.88,19.92,307729.0
2022-03-22 13:15:00,19.92,19.95,19.89,19.9,178845.0,19.92,19.95,19.89,19.9,178845.0
2022-03-22 13:20:00,19.9,19.9,19.85,19.87,68884.0,19.9,19.9,19.85,19.87,68884.0
2022-03-22 13:25:00,19.87,19.96,19.85,19.96,127000.0,19.87,19.96,19.85,19.96,127000.0
2022-03-22 13:30:00,19.96,19.98,19.93,19.93,87739.0,19.96,19.98,19.93,19.93,87739.0
2022-03-22 13:35:00,19.94,19.96,19.91,19.92,103926.0,19.94,19.96,19.91,19.92,103926.0
2022-03-22 13:40:00,19.92,19.92,19.87,19.92,97789.0,19.92,19.92,19.87,19.92,97789.0
2022-03-22 13:45:00,19.91,19.91,19.85,19.89,127327.0,19.91,19.91,19.85,19.89,127327.0
2022-03-22 13:50:00,19.9,19.94,19.9,19.94,60630.0,19.9,19.94,19.9,19.94,60630.0
2022-03-22 13:55:00,19.95,19.98,19.93,19.96,87324.0,19.95,19.98,19.93,19.96,87324.0
2022-03-22 14:00:00,19.96,19.98,19.89,19.92,67607.0,19.96,19.98,19.89,19.92,67607.0
2022-03-22 14:05:00,19.92,19.95,19.9,19.94,111912.0,19.92,19.95,19.9,19.94,111912.0
2022-03-22 14:10:00,19.95,19.98,19.93,19.94,186656.0,19.95,19.98,19.93,19.94,186656.0
2022-03-22 14:15:00,19.94,20.03,19.93,20.01,189347.0,19.94,20.03,19.93,20.01,189347.0
2022-03-22 14:20:00,20.01,20.01,19.92,19.92,160268.0,20.01,20.01,19.92,19.92,160268.0
2022-03-22 14:25:00,19.92,19.93,19.86,19.91,172676.0,19.92,19.93,19.86,19.91,172676.0
2022-03-22 14:30:00,19.91,19.94,19.86,19.93,90121.0,19.91,19.94,19.86,19.93,90121.0
2022-03-22 14:35:00,19.93,19.98,19.92,19.95,131236.0,19.93,19.98,19.92,19.95,131236.0
2022-03-22 14:40:00,19.95,19.97,19.91,19.96,110341.0,19.95,19.97,19.91,19.96,110341.0
2022-03-22 14:45:00,19.96,19.97,19.9,19.92,153853.0,19.96,19.97,19.9,19.92,153853.0
2022-03-22 14:50:00,19.91,19.93,19.89,19.91,111816.0,19.91,19.93,19.89,19.91,111816.0
2022-03-22 14:55:00,19.91,19.99,19.91,19.97,113972.0,19.91,19.99,19.91,19.97,113972.0
2022-03-22 15:00:00,19.96,20.02,19.95,20.0,59237.0,19.96,20.02,19.95,20.0,59237.0
2022-03-22 15:05:00,20.01,20.03,19.97,20.03,77058.0,20.01,20.03,19.97,20.03,77058.0
2022-03-22 15:10:00,20.02,20.07,20.01,20.07,106534.0,20.02,20.07,20.01,20.07,106534.0
2022-03-22 15:15:00,20.07,20.08,20.01,20.03,192580.0,20.07,20.08,20.01,20.03,192580.0
2022-03-22 15:20:00,20.03,20.03,19.95,19.99,219803.0,20.03,20.03,19.95,19.99,219803.0
2022-03-22 15:25:00,19.99,20.0,19.95,19.98,119872.0,19.99,20.0,19.95,19.98,119872.0
2022-03-22 15:30:00,19.98,19.99,19.89,19.91,173156.0,19.98,19.99,19.89,19.91,173156.0
2022-03-22 15:35:00,19.91,19.94,19.88,19.94,99029.0,19.91,19.94,19.88,19.94,99029.0
2022-03-22 15:40:00,19.93,19.95,19.9,19.94,165673.0,19.93,19.95,19.9,19.94,165673.0
2022-03-22 15:45:00,19.94,20.0,19.92,19.97,264512.0,19.94,20.0,19.92,19.97,264512.0
2022-03-22 15:50:00,19.96,20.0,19.9,19.91,360449.0,19.96,20.0,19.9,19.91,360449.0
2022-03-22 15:55:00,19.91,19.95,19.89,19.91,1215876.0,19.91,19.95,19.89,19.91,1215876.0
2022-03-23 09:30:00,19.69,19.92,19.6,19.82,596287.0,19.69,19.92,19.6,19.82,596287.0
2022-03-23 09:35:00,19.82,19.95,19.67,19.77,360311.0,19.82,19.95,19.67,19.77,360311.0
2022-03-23 09:40:00,19.77,19.85,19.74,19.8,392247.0,19.77,19.85,19.74,19.8,392247.0
2022-03-23 09:45:00,19.81,19.81,19.64,19.67,426379.0,19.81,19.81,19.64,19.67,426379.0
2022-03-23 09:50:00,19.66,19.76,19.64,19.7,209979.0,19.66,19.76,19.64,19.7,209979.0
2022-03-23 09:55:00,19.69,19.75,19.65,19.67,206822.0,19.69,19.75,19.65,19.67,206822.0
2022-03-23 10:00:00,19.67,19.7,19.54,19.6,309435.0,19.67,19.7,19.54,19.6,309435.0
2022-03-23 10:05:00,19.6,19.68,19.57,19.62,193182.0,19.6,19.68,19.57,19.62,193182.0
2022-03-23 10:10:00,19.63,19.7,19.55,19.69,225718.0,19.63,19.7,19.55,19.69,225718.0
2022-03-23 10:15:00,19.7,19.79,19.66,19.76,183279.0,19.7,19.79,19.66,19.76,183279.0
2022-03-23 10:20:00,19.76,19.77,19.67,19.75,238533.0,19.76,19.77,19.67,19.75,238533.0
2022-03-23 10:25:00,19.75,19.76,19.64,19.69,121484.0,19.75,19.76,19.64,19.69,121484.0
2022-03-23 10:30:00,19.7,19.79,19.68,19.74,164815.0,19.7,19.79,19.68,19.74,164815.0
2022-03-23 10:35:00,19.74,19.77,19.71,19.77,172968.0,19.74,19.77,19.71,19.77,172968.0
2022-03-23 10:40:00,19.77,19.8,19.73,19.76,119638.0,19.77,19.8,19.73,19.76,119638.0
2022-03-23 10:45:00,19.75,19.75,19.63,19.66,167852.0,19.75,19.75,19.63,19.66,167852.0
2022-03-23 10:50:00,19.66,19.67,19.58,19.6,408833.0,19.66,19.67,19.58,19.6,408833.0
2022-03-23 10:55:00,19.6,19.61,19.57,19.58,214538.0,19.6,19.61,19.57,19.58,214538.0
2022-03-23 11:00:00,19.59,19.64,19.53,19.62,208972.0,19.59,19.64,19.53,19.62,208972.0
2022-03-23 11:05:00,19.61,19.63,19.56,19.56,209099.0,19.61,19.63,19.56,19.56,209099.0
2022-03-23 11:10:00,19.56,19.6,19.53,19.55,115297.0,19.56,19.6,19.53,19.55,115297.0
2022-03-23 11:15:00,19.55,19.58,19.49,19.49,266477.0,19.55,19.58,19.49,19.49,266477.0
2022-03-23 11:20:00,19.49,19.57,19.48,19.56,149881.0,19.49,19.57,19.48,19.56,149881.0
2022-03-23 11:25:00,19.56,19.63,19.56,19.6,201865.0,19.56,19.63,19.56,19.6,201865.0
2022-03-23 11:30:00,19.6,19.63,19.58,19.62,108425.0,19.6,19.63,19.58,19.62,108425.0
2022-03-23 11:35:00,19.62,19.69,19.61,19.66,111291.0,19.62,19.69,19.61,19.66,111291.0
2022-03-23 11:40:00,19.66,19.69,19.62,19.68,156631.0,19.66,19.69,19.62,19.68,156631.0
2022-03-23 11:45:00,19.69,19.69,19.66,19.67,66912.0,19.69,19.69,19.66,19.67,66912.0
2022-03-23 11:50:00,19.68,19.74,19.67,19.73,184176.0,19.68,19.74,19.67,19.73,184176.0
2022-03-23 11:55:00,19.73,19.76,19.7,19.76,146119.0,19.73,19.76,19.7,19.76,146119.0
2022-03-23 12:00:00,19.76,19.77,19.71,19.73,126189.0,19.76,19.77,19.71,19.73,126189.0
2022-03-23 12:05:00,19.74,19.74,19.66,19.68,97206.0,19.74,19.74,19.66,19.68,97206.0
2022-03-23 12:10:00,19.68,19.68,19.61,19.66,90859.0,19.68,19.68,19.61,19.66,90859.0
2022-03-23 12:15:00,19.67,19.72,19.67,19.71,137731.0,19.67,19.72,19.67,19.71,137731.0
2022-03-23 12:20:00,19.7,19.74,19.66,19.66,125030.0,19.7,19.74,19.66,19.66,125030.0
2022-03-23 12:25:00,19.67,19.68,19.64,19.68,133738.0,19.67,19.68,19.64,19.68,133738.0
2022-03-23 12:30:00,19.67,19.71,19.66,19.68,50664.0,19.67,19.71,19.66,19.68,50664.0
2022-03-23 12:35:00,19.68,19.68,19.63,19.66,150728.0,19.68,19.68,19.63,19.66,150728.0
2022-03-23 12:40:00,19.66,19.66,19.59,19.59,130739.0,19.66,19.66,19.59,19.59,130739.0
2022-03-23 12:45:00,19.59,19.61,19.55,19.6,101130.0,19.59,19.61,19.55,19.6,101130.0
2022-03-23 12:50:00,19.59,19.62,19.57,19.62,100189.0,19.59,19.62,19.57,19.62,100189.0
2022-03-23 12:55:00,19.61,19.65,19.6,19.63,60671.0,19.61,19.65,19.6,19.63,60671.0
2022-03-23 13:00:00,19.63,19.64,19.56,19.57,100576.0,19.63,19.64,19.56,19.57,100576.0
2022-03-23 13:05:00,19.56,19.59,19.55,19.56,77283.0,19.56,19.59,19.55,19.56,77283.0
2022-03-23 13:10:00,19.55,19.6,19.55,19.59,66561.0,19.55,19.6,19.55,19.59,66561.0
2022-03-23 13:15:00,19.59,19.59,19.53,19.54,67741.0,19.59,19.59,19.53,19.54,67741.0
2022-03-23 13:20:00,19.55,19.55,19.49,19.5,158725.0,19.55,19.55,19.49,19.5,158725.0
2022-03-23 13:25:00,19.49,19.5,19.46,19.48,186821.0,19.49,19.5,19.46,19.48,186821.0
2022-03-23 13:30:00,19.48,19.51,19.46,19.47,102969.0,19.48,19.51,19.46,19.47,102969.0
2022-03-23 13:35:00,19.46,19.48,19.44,19.48,61167.0,19.46,19.48,19.44,19.48,61167.0
2022-03-23 13:40:00,19.47,19.48,19.44,19.45,46644.0,19.47,19.48,19.44,19.45,46644.0
2022-03-23 13:45:00,19.45,19.46,19.41,19.43,79029.0,19.45,19.46,19.41,19.43,79029.0
2022-03-23 13:50:00,19.43,19.5,19.41,19.5,62323.0,19.43,19.5,19.41,19.5,62323.0
2022-03-23 13:55:00,19.49,19.59,19.49,19.57,203352.0,19.49,19.59,19.49,19.57,203352.0
2022-03-23 14:00:00,19.57,19.57,19.52,19.53,69101.0,19.57,19.57,19.52,19.53,69101.0
2022-03-23 14:05:00,19.53,19.53,19.45,19.47,79970.0,19.53,19.53,19.45,19.47,79970.0
2022-03-23 14:10:00,19.48,19.48,19.37,19.39,177613.0,19.48,19.48,19.37,19.39,177613.0
2022-03-23 14:15:00,19.38,19.45,19.37,19.44,92500.0,19.38,19.45,19.37,19.44,92500.0
2022-03-23 14:20:00,19.44,19.47,19.39,19.39,66241.0,19.44,19.47,19.39,19.39,66241.0
2022-03-23 14:25:00,19.4,19.45,19.38,19.44,98694.0,19.4,19.45,19.38,19.44,98694.0
2022-03-23 14:30:00,19.44,19.46,19.43,19.44,65556.0,19.44,19.46,19.43,19.44,65556.0
2022-03-23 14:35:00,19.45,19.47,19.4,19.46,75361.0,19.45,19.47,19.4,19.46,75361.0
2022-03-23 14:40:00,19.46,19.47,19.39,19.39,107869.0,19.46,19.47,19.39,19.39,107869.0
2022-03-23 14:45:00,19.39,19.46,19.37,19.46,208240.0,19.39,19.46,19.37,19.46,208240.0
2022-03-23 14:50:00,19.45,19.47,19.43,19.46,68954.0,19.45,19.47,19.43,19.46,68954.0
2022-03-23 14:55:00,19.46,19.47,19.4,19.43,78598.0,19.46,19.47,19.4,19.43,78598.0
2022-03-23 15:00:00,19.42,19.47,19.4,19.45,68073.0,19.42,19.47,19.4,19.45,68073.0
2022-03-23 15:05:00,19.45,19.45,19.38,19.39,80728.0,19.45,19.45,19.38,19.39,80728.0
2022-03-23 15:10:00,19.39,19.43,19.38,19.42,74572.0,19.39,19.43,19.38,19.42,74572.0
2022-03-23 15:15:00,19.41,19.42,19.37,19.4,87352.0,19.41,19.42,19.37,19.4,87352.0
2022-03-23 15:20:00,19.4,19.48,19.4,19.46,125661.0,19.4,19.48,19.4,19.46,125661.0
2022-03-23 15:25:00,19.46,19.47,19.42,19.46,56371.0,19.46,19.47,19.42,19.46,56371.0
2022-03-23 15:30:00,19.46,19.5,19.44,19.47,112202.0,19.46,19.5,19.44,19.47,112202.0
2022-03-23 15:35:00,19.46,19.48,19.45,19.45,109661.0,19.46,19.48,19.45,19.45,109661.0
2022-03-23 15:40:00,19.45,19.49,19.42,19.48,129713.0,19.45,19.49,19.42,19.48,129713.0
2022-03-23 15:45:00,19.48,19.51,19.46,19.46,198644.0,19.48,19.51,19.46,19.46,198644.0
2022-03-23 15:50:00,19.47,19.47,19.42,19.43,301791.0,19.47,19.47,19.42,19.43,301791.0
2022-03-23 15:55:00,19.42,19.43,19.39,19.4,685741.0,19.42,19.43,19.39,19.4,685741.0
2022-03-24 09:30:00,19.49,19.59,19.34,19.38,502920.0,19.49,19.59,19.34,19.38,502920.0
2022-03-24 09:35:00,19.38,19.45,19.23,19.32,313419.0,19.38,19.45,19.23,19.32,313419.0
2022-03-24 09:40:00,19.32,19.34,19.21,19.29,276479.0,19.32,19.34,19.21,19.29,276479.0
2022-03-24 09:45:00,19.28,19.29,19.13,19.17,498081.0,19.28,19.29,19.13,19.17,498081.0
2022-03-24 09:50:00,19.18,19.31,19.07,19.2,513195.0,19.18,19.31,19.07,19.2,513195.0
2022-03-24 09:55:00,19.19,19.3,19.18,19.25,284986.0,19.19,19.3,19.18,19.25,284986.0
2022-03-24 10:00:00,19.26,19.43,19.24,19.43,293500.0,19.26,19.43,19.24,19.43,293500.0
2022-03-24 10:05:00,19.44,19.48,19.29,19.3,228308.0,19.44,19.48,19.29,19.3,228308.0
2022-03-24 10:10:00,19.3,19.31,19.16,19.18,292105.0,19.3,19.31,19.16,19.18,292105.0
2022-03-24 10:15:00,19.18,19.19,19.02,19.1,242914.0,19.18,19.19,19.02,19.1,242914.0
2022-03-24 10:20:00,19.1,19.23,19.1,19.19,245854.0,19.1,19.23,19.1,19.19,245854.0
2022-03-24 10:25:00,19.18,19.24,19.16,19.23,297039.0,19.18,19.24,19.16,19.23,297039.0
2022-03-24 10:30:00,19.22,19.35,19.17,19.33,212743.0,19.22,19.35,19.17,19.33,212743.0
2022-03-24 10:35:00,19.34,19.35,19.22,19.25,135061.0,19.34,19.35,19.22,19.25,135061.0
2022-03-24 10:40:00,19.25,19.26,19.18,19.23,144174.0,19.25,19.26,19.18,19.23,144174.0
2022-03-24 10:45:00,19.23,19.32,19.21,19.26,157166.0,19.23,19.32,19.21,19.26,157166.0
2022-03-24 10:50:00,19.26,19.3,19.22,19.28,104772.0,19.26,19.3,19.22,19.28,104772.0
2022-03-24 10:55:00,19.28,19.31,19.23,19.28,108758.0,19.28,19.31,19.23,19.28,108758.0
2022-03-24 11:00:00,19.27,19.37,19.25,19.32,170546.0,19.27,19.37,19.25,19.32,170546.0
2022-03-24 11:05:00,19.32,19.36,19.27,19.3,113121.0,19.32,19.36,19.27,19.3,113121.0
2022-03-24 11:10:00,19.3,19.41,19.28,19.39,135445.0,19.3,19.41,19.28,19.39,135445.0
2022-03-24 11:15:00,19.39,19.39,19.34,19.36,89368.0,19.39,19.39,19.34,19.36,89368.0
2022-03-24 11:20:00,19.36,19.43,19.35,19.42,211858.0,19.36,19.43,19.35,19.42,211858.0
2022-03-24 11:25:00,19.43,19.48,19.4,19.45,103704.0,19.43,19.48,19.4,19.45,103704.0
2022-03-24 11:30:00,19.45,19.51,19.43,19.47,168764.0,19.45,19.51,19.43,19.47,168764.0
2022-03-24 11:35:00,19.46,19.5,19.42,19.43,68907.0,19.46,19.5,19.42,19.43,68907.0
2022-03-24 11:40:00,19.42,19.48,19.4,19.47,102685.0,19.42,19.48,19.4,19.47,102685.0
2022-03-24 11:45:00,19.48,19.5,19.43,19.45,91991.0,19.48,19.5,19.43,19.45,91991.0
2022-03-24 11:50:00,19.44,19.47,19.39,19.42,107334.0,19.44,19.47,19.39,19.42,107334.0
2022-03-24 11:55:00,19.42,19.44,19.39,19.4,56885.0,19.42,19.44,19.39,19.4,56885.0
2022-03-24 12:00:00,19.4,19.44,19.36,19.38,114006.0,19.4,19.44,19.36,19.38,114006.0
2022-03-24 12:05:00,19.37,19.39,19.35,19.36,57084.0,19.37,19.39,19.35,19.36,57084.0
2022-03-24 12:10:00,19.37,19.42,19.34,19.42,105404.0,19.37,19.42,19.34,19.42,105404.0
2022-03-24 12:15:00,19.42,19.49,19.4,19.49,94549.0,19.42,19.49,19.4,19.49,94549.0
2022-03-24 12:20:00,19.5,19.56,19.47,19.51,144833.0,19.5,19.56,19.47,19.51,144833.0
2022-03-24 12:25:00,19.5,19.51,19.42,19.43,76007.0,19.5,19.51,19.42,19.43,76007.0
2022-03-24 12:30:00,19.43,19.44,19.38,19.42,74814.0,19.43,19.44,19.38,19.42,74814.0
2022-03-24 12:35:00,19.41,19.53,19.39,19.52,95704.0,19.41,19.53,19.39,19.52,95704.0
2022-03-24 12:40:00,19.52,19.56,19.51,19.54,73642.0,19.52,19.56,19.51,19.54,73642.0
2022-03-24 12:45:00,19.54,19.54,19.48,19.5,70589.0,19.54,19.54,19.48,19.5,70589.0
2022-03-24 12:50:00,19.5,19.57,19.49,19.56,119816.0,19.5,19.57,19.49,19.56,119816.0
2022-03-24 12:55:00,19.55,19.57,19.53,19.57,80209.0,19.55,19.57,19.53,19.57,80209.0
2022-03-24 13:00:00,19.57,19.64,19.56,19.56,122492.0,19.57,19.64,19.56,19.56,122492.0
2022-03-24 13:05:00,19.56,19.56,19.51,19.52,83524.0,19.56,19.56,19.51,19.52,83524.0
2022-03-24 13:10:00,19.53,19.55,19.5,19.53,76139.0,19.53,19.55,19.5,19.53,76139.0
2022-03-24 13:15:00,19.53,19.57,19.51,19.53,63470.0,19.53,19.57,19.51,19.53,63470.0
2022-03-24 13:20:00,19.52,19.55,19.49,19.51,85234.0,19.52,19.55,19.49,19.51,85234.0
2022-03-24 13:25:00,19.51,19.54,19.49,19.53,64652.0,19.51,19.54,19.49,19.53,64652.0
2022-03-24 13:30:00,19.54,19.56,19.51,19.54,65510.0,19.54,19.56,19.51,19.54,65510.0
2022-03-24 13:35:00,19.54,19.6,19.53,19.57,69357.0,19.54,19.6,19.53,19.57,69357.0
2022-03-24 13:40:00,19.57,19.61,19.56,19.61,104072.0,19.57,19.61,19.56,19.61,104072.0
2022-03-24 13:45:00,19.61,19.61,19.53,19.53,51932.0,19.61,19.61,19.53,19.53,51932.0
2022-03-24 13:50:00,19.54,19.57,19.51,19.55,64786.0,19.54,19.57,19.51,19.55,64786.0
2022-03-24 13:55:00,19.54,19.56,19.51,19.51,50245.0,19.54,19.56,19.51,19.51,50245.0
2022-03-24 14:00:00,19.51,19.56,19.51,19.55,85937.0,19.51,19.56,19.51,19.55,85937.0
2022-03-24 14:05:00,19.55,19.55,19.48,19.49,73185.0,19.55,19.55,19.48,19.49,73185.0
2022-03-24 14:10:00,19.5,19.5,19.45,19.48,41809.0,19.5,19.5,19.45,19.48,41809.0
2022-03-24 14:15:00,19.49,19.51,19.46,19.5,85879.0,19.49,19.51,19.46,19.5,85879.0
2022-03-24 14:20:00,19.5,19.51,19.45,19.49,71488.0,19.5,19.51,19.45,19.49,71488.0
2022-03-24 14:25:00,19.49,19.52,19.46,19.51,104262.0,19.49,19.52,19.46,19.51,104262.0
2022-03-24 14:30:00,19.52,19.57,19.5,19.56,90485.0,19.52,19.57,19.5,19.56,90485.0
2022-03-24 14:35:00,19.56,19.56,19.53,19.55,68824.0,19.56,19.56,19.53,19.55,68824.0
2022-03-24 14:40:00,19.56,19.56,19.51,19.54,43418.0,19.56,19.56,19.51,19.54,43418.0
2022-03-24 14:45:00,19.53,19.55,19.5,19.51,76711.0,19.53,19.55,19.5,19.51,76711.0
2022-03-24 14:50:00,19.52,19.6,19.52,19.59,129283.0,19.52,19.6,19.52,19.59,129283.0
2022-03-24 14:55:00,19.59,19.63,19.56,19.62,88062.0,19.59,19.63,19.56,19.62,88062.0
2022-03-24 15:00:00,19.63,19.63,19.56,19.57,74842.0,19.63,19.63,19.56,19.57,74842.0
2022-03-24 15:05:00,19.57,19.64,19.55,19.64,109393.0,19.57,19.64,19.55,19.64,109393.0
2022-03-24 15:10:00,19.64,19.64,19.59,19.62,76923.0,19.64,19.64,19.59,19.62,76923.0
2022-03-24 15:15:00,19.61,19.64,19.6,19.64,90850.0,19.61,19.64,19.6,19.64,90850.0
2022-03-24 15:20:00,19.64,19.65,19.62,19.65,61282.0,19.64,19.65,19.62,19.65,61282.0
2022-03-24 15:25:00,19.65,19.71,19.64,19.68,287961.0,19.65,19.71,19.64,19.68,287961.0
2022-03-24 15:30:00,19.69,19.71,19.65,19.68,105582.0,19.69,19.71,19.65,19.68,105582.0
2022-03-24 15:35:00,19.68,19.68,19.61,19.64,112893.0,19.68,19.68,19.61,19.64,112893.0
2022-03-24 15:40:00,19.64,19.67,19.62,19.66,135797.0,19.64,19.67,19.62,19.66,135797.0
2022-03-24 15:45:00,19.66,19.7,19.65,19.68,283935.0,19.66,19.7,19.65,19.68,283935.0
2022-03-24 15:50:00,19.69,19.74,19.68,19.73,433756.0,19.69,19.74,19.68,19.73,433756.0
2022-03-24 15:55:00,19.74,19.76,19.72,19.75,649550.0,19.74,19.76,19.72,19.75,649550.0
2022-03-25 09:30:00,19.7,19.89,19.7,19.86,410151.0,19.7,19.89,19.7,19.86,410151.0
2022-03-25 09:35:00,19.86,19.86,19.65,19.71,304074.0,19.86,19.86,19.65,19.71,304074.0
2022-03-25 09:40:00,19.71,19.94,19.69,19.93,281659.0,19.71,19.94,19.69,19.93,281659.0
2022-03-25 09:45:00,19.93,20.07,19.88,19.96,377364.0,19.93,20.07,19.88,19.96,377364.0
2022-03-25 09:50:00,19.96,20.17,19.92,20.17,379657.0,19.96,20.17,19.92,20.17,379657.0
2022-03-25 09:55:00,20.17,20.22,19.95,19.99,315051.0,20.17,20.22,19.95,19.99,315051.0
2022-03-25 10:00:00,19.98,20.03,19.95,19.99,228340.0,19.98,20.03,19.95,19.99,228340.0
2022-03-25 10:05:00,19.99,20.0,19.91,19.95,156328.0,19.99,20.0,19.91,19.95,156328.0
2022-03-25 10:10:00,19.94,19.94,19.86,19.91,276743.0,19.94,19.94,19.86,19.91,276743.0
2022-03-25 10:15:00,19.91,19.95,19.89,19.94,134822.0,19.91,19.95,19.89,19.94,134822.0
2022-03-25 10:20:00,19.93,20.03,19.93,19.96,139678.0,19.93,20.03,19.93,19.96,139678.0
2022-03-25 10:25:00,19.96,19.97,19.83,19.85,178112.0,19.96,19.97,19.83,19.85,178112.0
2022-03-25 10:30:00,19.85,19.93,19.84,19.91,232350.0,19.85,19.93,19.84,19.91,232350.0
2022-03-25 10:35:00,19.91,19.98,19.86,19.89,206595.0,19.91,19.98,19.86,19.89,206595.0
2022-03-25 10:40:00,19.89,20.0,19.88,19.98,135352.0,19.89,20.0,19.88,19.98,135352.0
2022-03-25 10:45:00,19.99,20.04,19.97,19.98,355412.0,19.99,20.04,19.97,19.98,355412.0
2022-03-25 10:50:00,19.99,20.09,19.97,20.01,398766.0,19.99,20.09,19.97,20.01,398766.0
2022-03-25 10:55:00,20.01,20.06,19.99,20.03,252031.0,20.01,20.06,19.99,20.03,252031.0
2022-03-25 11:00:00,20.04,20.07,20.0,20.01,319806.0,20.04,20.07,20.0,20.01,319806.0
2022-03-25 11:05:00,20.01,20.05,19.89,19.9,463095.0,20.01,20.05,19.89,19.9,463095.0
2022-03-25 11:10:00,19.91,19.92,19.82,19.84,322624.0,19.91,19.92,19.82,19.84,322624.0
2022-03-25 11:15:00,19.84,19.92,19.83,19.85,224463.0,19.84,19.92,19.83,19.85,224463.0
2022-03-25 11:20:00,19.85,19.85,19.73,19.73,204645.0,19.85,19.85,19.73,19.73,204645.0
2022-03-25 11:25:00,19.73,19.74,19.65,19.71,313941.0,19.73,19.74,19.65,19.71,313941.0
2022-03-25 11:30:00,19.71,19.77,19.68,19.75,281923.0,19.71,19.77,19.68,19.75,281923.0
2022-03-25 11:35:00,19.74,19.79,19.71,19.73,283541.0,19.74,19.79,19.71,19.73,283541.0
2022-03-25 11:40:00,19.73,19.79,19.72,19.79,228092.0,19.73,19.79,19.72,19.79,228092.0
2022-03-25 11:45:00,19.79,19.79,19.71,19.73,222843.0,19.79,19.79,19.71,19.73,222843.0
2022-03-25 11:50:00,19.73,19.79,19.72,19.73,218782.0,19.73,19.79,19.72,19.73,218782.0
2022-03-25 11:55:00,19.73,19.76,19.68,19.71,173681.0,19.73,19.76,19.68,19.71,173681.0
2022-03-25 12:00:00,19.71,19.72,19.67,19.69,231950.0,19.71,19.72,19.67,19.69,231950.0
2022-03-25 12:05:00,19.69,19.75,19.68,19.69,236049.0,19.69,19.75,19.68,19.69,236049.0
2022-03-25 12:10:00,19.68,19.74,19.68,19.71,358130.0,19.68,19.74,19.68,19.71,358130.0
2022-03-25 12:15:00,19.7,19.71,19.64,19.7,350335.0,19.7,19.71,19.64,19.7,350335.0
2022-03-25 12:20:00,19.7,19.75,19.7,19.74,255482.0,19.7,19.75,19.7,19.74,255482.0
2022-03-25 12:25:00,19.74,19.79,19.72,19.75,228972.0,19.74,19.79,19.72,19.75,228972.0
2022-03-25 12:30:00,19.75,19.77,19.7,19.76,217669.0,19.75,19.77,19.7,19.76,217669.0
2022-03-25 12:35:00,19.76,19.76,19.68,19.69,268457.0,19.76,19.76,19.68,19.69,268457.0
2022-03-25 12:40:00,19.69,19.72,19.66,19.71,298164.0,19.69,19.72,19.66,19.71,298164.0
2022-03-25 12:45:00,19.71,19.76,19.7,19.75,140838.0,19.71,19.76,19.7,19.75,140838.0
2022-03-25 12:50:00,19.75,19.81,19.75,19.78,90384.0,19.75,19.81,19.75,19.78,90384.0
2022-03-25 12:55:00,19.78,19.83,19.76,19.82,79048.0,19.78,19.83,19.76,19.82,79048.0
2022-03-25 13:00:00,19.83,19.84,19.8,19.82,57897.0,19.83,19.84,19.8,19.82,57897.0
2022-03-25 13:05:00,19.82,19.82,19.77,19.81,63357.0,19.82,19.82,19.77,19.81,63357.0
2022-03-25 13:10:00,19.81,19.83,19.75,19.76,52415.0,19.81,19.83,19.75,19.76,52415.0
2022-03-25 13:15:00,19.76,19.88,19.76,19.86,59696.0,19.76,19.88,19.76,19.86,59696.0
2022-03-25 13:20:00,19.86,19.87,19.77,19.77,117524.0,19.86,19.87,19.77,19.77,117524.0
2022-03-25 13:25:00,19.77,19.79,19.75,19.77,53153.0,19.77,19.79,19.75,19.77,53153.0
2022-03-25 13:30:00,19.77,19.79,19.75,19.78,51900.0,19.77,19.79,19.75,19.78,51900.0
2022-03-25 13:35:00,19.79,19.8,19.75,19.77,43647.0,19.79,19.8,19.75,19.77,43647.0
2022-03-25 13:40:00,19.77,19.8,19.74,19.8,59970.0,19.77,19.8,19.74,19.8,59970.0
2022-03-25 13:45:00,19.8,19.8,19.76,19.76,31741.0,19.8,19.8,19.76,19.76,31741.0
2022-03-25 13:50:00,19.77,19.77,19.72,19.73,41644.0,19.77,19.77,19.72,19.73,41644.0
2022-03-25 13:55:00,19.73,19.82,19.73,19.81,55025.0,19.73,19.82,19.73,19.81,55025.0
2022-03-25 14:00:00,19.81,19.83,19.79,19.81,61755.0,19.81,19.83,19.79,19.81,61755.0
2022-03-25 14:05:00,19.81,19.82,19.77,19.79,87365.0,19.81,19.82,19.77,19.79,87365.0
2022-03-25 14:10:00,19.79,19.8,19.73,19.74,50360.0,19.79,19.8,19.73,19.74,50360.0
2022-03-25 14:15:00,19.75,19.76,19.73,19.73,48178.0,19.75,19.76,19.73,19.73,48178.0
2022-03-25 14:20:00,19.73,19.8,19.73,19.8,74818.0,19.73,19.8,19.73,19.8,74818.0
2022-03-25 14:25:00,19.8,19.86,19.79,19.86,171514.0,19.8,19.86,19.79,19.86,171514.0
2022-03-25 14:30:00,19.86,19.94,19.85,19.86,216626.0,19.86,19.94,19.85,19.86,216626.0
2022-03-25 14:35:00,19.86,19.87,19.83,19.84,94849.0,19.86,19.87,19.83,19.84,94849.0
2022-03-25 14:40:00,19.84,19.85,19.81,19.83,51446.0,19.84,19.85,19.81,19.83,51446.0
2022-03-25 14:45:00,19.83,19.91,19.83,19.91,176561.0,19.83,19.91,19.83,19.91,176561.0
2022-03-25 14:50:00,19.91,19.97,19.9,19.92,296673.0,19.91,19.97,19.9,19.92,296673.0
2022-03-25 14:55:00,19.92,19.92,19.84,19.87,54934.0,19.92,19.92,19.84,19.87,54934.0
2022-03-25 15:00:00,19.86,19.88,19.79,19.82,101345.0,19.86,19.88,19.79,19.82,101345.0
2022-03-25 15:05:00,19.82,19.83,19.77,19.77,47666.0,19.82,19.83,19.77,19.77,47666.0
2022-03-25 15:10:00,19.77,19.81,19.76,19.78,56643.0,19.77,19.81,19.76,19.78,56643.0
2022-03-25 15:15:00,19.78,19.8,19.74,19.75,93509.0,19.78,19.8,19.74,19.75,93509.0
2022-03-25 15:20:00,19.75,19.75,19.69,19.7,96268.0,19.75,19.75,19.69,19.7,96268.0
2022-03-25 15:25:00,19.71,19.72,19.65,19.66,136360.0,19.71,19.72,19.65,19.66,136360.0
2022-03-25 15:30:00,19.66,19.7,19.63,19.7,286343.0,19.66,19.7,19.63,19.7,286343.0
2022-03-25 15:35:00,19.69,19.74,19.68,19.69,189523.0,19.69,19.74,19.68,19.69,189523.0
2022-03-25 15:40:00,19.69,19.76,19.69,19.73,312440.0,19.69,19.76,19.69,19.73,312440.0
2022-03-25 15:45:00,19.73,19.79,19.73,19.78,111201.0,19.73,19.79,19.73,19.78,111201.0
2022-03-25 15:50:00,19.78,19.84,19.75,19.82,304365.0,19.78,19.84,19.75,19.82,304365.0
2022-03-25 15:55:00,19.82,19.88,19.8,19.85,743679.0,19.82,19.88,19.8,19.85,743679.0
2022-03-28 09:30:00,19.94,20.19,19.94,20.17,592598.0,19.94,20.19,19.94,20.17,592598.0
2022-03-28 09:35:00,20.16,20.37,20.06,20.36,401716.0,20.16,20.37,20.06,20.36,401716.0
2022-03-28 09:40:00,20.36,20.37,20.18,20.22,273467.0,20.36,20.37,20.18,20.22,273467.0
2022-03-28 09:45:00,20.22,20.24,20.14,20.24,172448.0,20.22,20.24,20.14,20.24,172448.0
2022-03-28 09:50:00,20.24,20.4,20.24,20.32,517965.0,20.24,20.4,20.24,20.32,517965.0
2022-03-28 09:55:00,20.32,20.37,20.21,20.29,251531.0,20.32,20.37,20.21,20.29,251531.0
2022-03-28 10:00:00,20.29,20.32,20.17,20.31,228636.0,20.29,20.32,20.17,20.31,228636.0
2022-03-28 10:05:00,20.31,20.48,20.3,20.37,284712.0,20.31,20.48,20.3,20.37,284712.0
2022-03-28 10:10:00,20.39,20.45,20.37,20.45,161171.0,20.39,20.45,20.37,20.45,161171.0
2022-03-28 10:15:00,20.45,20.47,20.34,20.35,222637.0,20.45,20.47,20.34,20.35,222637.0
2022-03-28 10:20:00,20.36,20.36,20.24,20.25,174805.0,20.36,20.36,20.24,20.25,174805.0
2022-03-28 10:25:00,20.25,20.4,20.22,20.39,212673.0,20.25,20.4,20.22,20.39,212673.0
2022-03-28 10:30:00,20.39,20.48,20.38,20.42,350927.0,20.39,20.48,20.38,20.42,350927.0
2022-03-28 10:35:00,20.43,20.45,20.33,20.35,109113.0,20.43,20.45,20.33,20.35,109113.0
2022-03-28 10:40:00,20.35,20.39,20.34,20.36,107228.0,20.35,20.39,20.34,20.36,107228.0
2022-03-28 10:45:00,20.37,20.42,20.34,20.39,132714.0,20.37,20.42,20.34,20.39,132714.0
2022-03-28 10:50:00,20.39,20.46,20.35,20.46,239730.0,20.39,20.46,20.35,20.46,239730.0
2022-03-28 10:55:00,20.46,20.47,20.39,20.41,156264.0,20.46,20.47,20.39,20.41,156264.0
2022-03-28 11:00:00,20.41,20.43,20.25,20.3,309425.0,20.41,20.43,20.25,20.3,309425.0
2022-03-28 11:05:00,20.3,20.32,20.23,20.24,106044.0,20.3,20.32,20.23,20.24,106044.0
2022-03-28 11:10:00,20.24,20.3,20.21,20.29,137026.0,20.24,20.3,20.21,20.29,137026.0
2022-03-28 11:15:00,20.29,20.33,20.25,20.3,98594.0,20.29,20.33,20.25,20.3,98594.0
2022-03-28 11:20:00,20.3,20.31,20.22,20.27,77467.0,20.3,20.31,20.22,20.27,77467.0
2022-03-28 11:25:00,20.27,20.27,20.17,20.2,205127.0,20.27,20.27,20.17,20.2,205127.0
2022-03-28 11:30:00,20.21,20.23,20.14,20.18,105365.0,20.21,20.23,20.14,20.18,105365.0
2022-03-28 11:35:00,20.18,20.18,20.13,20.14,85371.0,20.18,20.18,20.13,20.14,85371.0
2022-03-28 11:40:00,20.14,20.17,20.13,20.17,133376.0,20.14,20.17,20.13,20.17,133376.0
2022-03-28 11:45:00,20.16,20.16,20.07,20.07,99319.0,20.16,20.16,20.07,20.07,99319.0
2022-03-28 11:50:00,20.07,20.12,20.05,20.08,179283.0,20.07,20.12,20.05,20.08,179283.0
2022-03-28 11:55:00,20.09,20.1,20.02,20.03,217014.0,20.09,20.1,20.02,20.03,217014.0
2022-03-28 12:00:00,20.02,20.13,20.02,20.13,76513.0,20.02,20.13,20.02,20.13,76513.0
2022-03-28 12:05:00,20.13,20.14,20.06,20.08,85292.0,20.13,20.14,20.06,20.08,85292.0
2022-03-28 12:10:00,20.07,20.08,19.98,20.01,193514.0,20.07,20.08,19.98,20.01,193514.0
2022-03-28 12:15:00,20.0,20.01,19.94,19.96,107076.0,20.0,20.01,19.94,19.96,107076.0
2022-03-28 12:20:00,19.97,20.07,19.97,20.04,67010.0,19.97,20.07,19.97,20.04,67010.0
2022-03-28 12:25:00,20.04,20.07,20.01,20.02,105537.0,20.04,20.07,20.01,20.02,105537.0
2022-03-28 12:30:00,20.02,20.07,20.0,20.06,111548.0,20.02,20.07,20.0,20.06,111548.0
2022-03-28 12:35:00,20.07,20.09,20.05,20.07,46801.0,20.07,20.09,20.05,20.07,46801.0
2022-03-28 12:40:00,20.08,20.12,20.06,20.1,79098.0,20.08,20.12,20.06,20.1,79098.0
2022-03-28 12:45:00,20.09,20.1,20.04,20.09,64330.0,20.09,20.1,20.04,20.09,64330.0
2022-03-28 12:50:00,20.08,20.16,20.08,20.16,100218.0,20.08,20.16,20.08,20.16,100218.0
2022-03-28 12:55:00,20.16,20.19,20.09,20.1,96979.0,20.16,20.19,20.09,20.1,96979.0
2022-03-28 13:00:00,20.1,20.17,20.09,20.16,52596.0,20.1,20.17,20.09,20.16,52596.0
2022-03-28 13:05:00,20.16,20.18,20.13,20.16,69614.0,20.16,20.18,20.13,20.16,69614.0
2022-03-28 13:10:00,20.16,20.23,20.14,20.14,89174.0,20.16,20.23,20.14,20.14,89174.0
2022-03-28 13:15:00,20.14,20.15,20.1,20.14,164364.0,20.14,20.15,20.1,20.14,164364.0
2022-03-28 13:20:00,20.14,20.2,20.14,20.2,67047.0,20.14,20.2,20.14,20.2,67047.0
2022-03-28 13:25:00,20.19,20.25,20.17,20.22,118649.0,20.19,20.25,20.17,20.22,118649.0
2022-03-28 13:30:00,20.22,20.27,20.22,20.25,41899.0,20.22,20.27,20.22,20.25,41899.0
2022-03-28 13:35:00,20.26,20.3,20.26,20.28,77124.0,20.26,20.3,20.26,20.28,77124.0
2022-03-28 13:40:00,20.28,20.29,20.25,20.25,55874.0,20.28,20.29,20.25,20.25,55874.0
2022-03-28 13:45:00,20.26,20.26,20.19,20.24,49656.0,20.26,20.26,20.19,20.24,49656.0
2022-03-28 13:50:00,20.23,20.25,20.21,20.21,52795.0,20.23,20.25,20.21,20.21,52795.0
2022-03-28 13:55:00,20.22,20.26,20.21,20.24,33414.0,20.22,20.26,20.21,20.24,33414.0
2022-03-28 14:00:00,20.24,20.27,20.22,20.24,51170.0,20.24,20.27,20.22,20.24,51170.0
2022-03-28 14:05:00,20.23,20.25,20.2,20.24,41728.0,20.23,20.25,20.2,20.24,41728.0
2022-03-28 14:10:00,20.23,20.25,20.18,20.2,43652.0,20.23,20.25,20.18,20.2,43652.0
2022-03-28 14:15:00,20.19,20.19,20.14,20.15,25521.0,20.19,20.19,20.14,20.15,25521.0
2022-03-28 14:20:00,20.16,20.19,20.15,20.19,33719.0,20.16,20.19,20.15,20.19,33719.0
2022-03-28 14:25:00,20.19,20.21,20.16,20.19,39874.0,20.19,20.21,20.16,20.19,39874.0
2022-03-28 14:30:00,20.19,20.25,20.19,20.24,86813.0,20.19,20.25,20.19,20.24,86813.0
2022-03-28 14:35:00,20.23,20.26,20.22,20.25,76361.0,20.23,20.26,20.22,20.25,76361.0
2022-03-28 14:40:00,20.24,20.27,20.21,20.23,115183.0,20.24,20.27,20.21,20.23,115183.0
2022-03-28 14:45:00,20.24,20.26,20.21,20.22,62862.0,20.24,20.26,20.21,20.22,62862.0
2022-03-28 14:50:00,20.23,20.35,20.22,20.34,144659.0,20.23,20.35,20.22,20.34,144659.0
2022-03-28 14:55:00,20.33,20.39,20.33,20.37,120676.0,20.33,20.39,20.33,20.37,120676.0
2022-03-28 15:00:00,20.39,20.43,20.36,20.38,144263.0,20.39,20.43,20.36,20.38,144263.0
2022-03-28 15:05:00,20.38,20.4,20.37,20.39,80052.0,20.38,20.4,20.37,20.39,80052.0
2022-03-28 15:10:00,20.39,20.45,20.38,20.45,104641.0,20.39,20.45,20.38,20.45,104641.0
2022-03-28 15:15:00,20.45,20.5,20.44,20.46,185310.0,20.45,20.5,20.44,20.46,185310.0
2022-03-28 15:20:00,20.47,20.52,20.46,20.48,367575.0,20.47,20.52,20.46,20.48,367575.0
2022-03-28 15:25:00,20.48,20.54,20.47,20.52,161041.0,20.48,20.54,20.47,20.52,161041.0
2022-03-28 15:30:00,20.52,20.55,20.51,20.53,207134.0,20.52,20.55,20.51,20.53,207134.0
2022-03-28 15:35:00,20.53,20.53,20.44,20.45,202263.0,20.53,20.53,20.44,20.45,202263.0
2022-03-28 15:40:00,20.45,20.48,20.43,20.45,268623.0,20.45,20.48,20.43,20.45,268623.0
2022-03-28 15:45:00,20.45,20.51,20.43,20.49,304066.0,20.45,20.51,20.43,20.49,304066.0
2022-03-28 15:50:00,20.49,20.55,20.44,20.51,490594.0,20.49,20.55,20.44,20.51,490594.0
2022-03-28 15:55:00,20.51,20.54,20.47,20.53,782799.0,20.51,20.54,20.47,20.53,782799.0
2022-03-29 09:30:00,21.24,21.4,21.22,21.24,1124731.0,21.24,21.4,21.22,21.24,1124731.0
2022-03-29 09:35:00,21.25,21.47,21.15,21.38,662352.0,21.25,21.47,21.15,21.38,662352.0
2022-03-29 09:40:00,21.39,21.43,21.18,21.3,676608.0,21.39,21.43,21.18,21.3,676608.0
2022-03-29 09:45:00,21.31,21.41,21.17,21.18,525552.0,21.31,21.41,21.17,21.18,525552.0
2022-03-29 09:50:00,21.17,21.32,21.11,21.3,405716.0,21.17,21.32,21.11,21.3,405716.0
2022-03-29 09:55:00,21.3,21.33,21.14,21.14,318543.0,21.3,21.33,21.14,21.14,318543.0
2022-03-29 10:00:00,21.14,21.15,20.97,21.07,425376.0,21.14,21.15,20.97,21.07,425376.0
2022-03-29 10:05:00,21.06,21.07,20.9,21.03,388521.0,21.06,21.07,20.9,21.03,388521.0
2022-03-29 10:10:00,21.04,21.1,20.88,20.95,240332.0,21.04,21.1,20.88,20.95,240332.0
2022-03-29 10:15:00,20.95,21.02,20.93,20.95,239382.0,20.95,21.02,20.93,20.95,239382.0
2022-03-29 10:20:00,20.96,21.21,20.95,21.14,276012.0,20.96,21.21,20.95,21.14,276012.0
2022-03-29 10:25:00,21.15,21.23,21.12,21.18,221974.0,21.15,21.23,21.12,21.18,221974.0
2022-03-29 10:30:00,21.19,21.21,21.11,21.19,156672.0,21.19,21.21,21.11,21.19,156672.0
2022-03-29 10:35:00,21.19,21.25,21.11,21.14,268814.0,21.19,21.25,21.11,21.14,268814.0
2022-03-29 10:40:00,21.14,21.17,21.02,21.17,219067.0,21.14,21.17,21.02,21.17,219067.0
2022-03-29 10:45:00,21.16,21.19,21.09,21.14,243627.0,21.16,21.19,21.09,21.14,243627.0
2022-03-29 10:50:00,21.14,21.17,21.09,21.13,172230.0,21.14,21.17,21.09,21.13,172230.0
2022-03-29 10:55:00,21.14,21.24,21.11,21.21,245601.0,21.14,21.24,21.11,21.21,245601.0
2022-03-29 11:00:00,21.21,21.22,21.06,21.1,234582.0,21.21,21.22,21.06,21.1,234582.0
2022-03-29 11:05:00,21.1,21.16,21.08,21.13,139648.0,21.1,21.16,21.08,21.13,139648.0
2022-03-29 11:10:00,21.13,21.22,21.12,21.21,209337.0,21.13,21.22,21.12,21.21,209337.0
2022-03-29 11:15:00,21.2,21.21,21.11,21.17,137990.0,21.2,21.21,21.11,21.17,137990.0
2022-03-29 11:20:00,21.17,21.18,21.08,21.13,211072.0,21.17,21.18,21.08,21.13,211072.0
2022-03-29 11:25:00,21.13,21.19,21.1,21.11,142332.0,21.13,21.19,21.1,21.11,142332.0
2022-03-29 11:30:00,21.11,21.13,21.05,21.1,157340.0,21.11,21.13,21.05,21.1,157340.0
2022-03-29 11:35:00,21.1,21.23,21.07,21.23,203388.0,21.1,21.23,21.07,21.23,203388.0
2022-03-29 11:40:00,21.23,21.29,21.2,21.28,119630.0,21.23,21.29,21.2,21.28,119630.0
2022-03-29 11:45:00,21.27,21.33,21.25,21.33,133919.0,21.27,21.33,21.25,21.33,133919.0
2022-03-29 11:50:00,21.32,21.33,21.28,21.31,99227.0,21.32,21.33,21.28,21.31,99227.0
2022-03-29 11:55:00,21.31,21.33,21.28,21.29,63992.0,21.31,21.33,21.28,21.29,63992.0
2022-03-29 12:00:00,21.3,21.3,21.21,21.27,99433.0,21.3,21.3,21.21,21.27,99433.0
2022-03-29 12:05:00,21.28,21.3,21.24,21.26,116569.0,21.28,21.3,21.24,21.26,116569.0
2022-03-29 12:10:00,21.27,21.29,21.23,21.27,49311.0,21.27,21.29,21.23,21.27,49311.0
2022-03-29 12:15:00,21.28,21.35,21.25,21.29,171940.0,21.28,21.35,21.25,21.29,171940.0
2022-03-29 12:20:00,21.29,21.3,21.25,21.28,61480.0,21.29,21.3,21.25,21.28,61480.0
2022-03-29 12:25:00,21.27,21.27,21.2,21.25,112018.0,21.27,21.27,21.2,21.25,112018.0
2022-03-29 12:30:00,21.25,21.27,21.14,21.16,150305.0,21.25,21.27,21.14,21.16,150305.0
2022-03-29 12:35:00,21.16,21.17,21.1,21.12,99282.0,21.16,21.17,21.1,21.12,99282.0
2022-03-29 12:40:00,21.12,21.19,21.12,21.17,58648.0,21.12,21.19,21.12,21.17,58648.0
2022-03-29 12:45:00,21.18,21.26,21.18,21.25,124061.0,21.18,21.26,21.18,21.25,124061.0
2022-03-29 12:50:00,21.25,21.26,21.15,21.17,78590.0,21.25,21.26,21.15,21.17,78590.0
2022-03-29 12:55:00,21.16,21.2,21.13,21.18,79384.0,21.16,21.2,21.13,21.18,79384.0
2022-03-29 13:00:00,21.18,21.18,21.07,21.11,107203.0,21.18,21.18,21.07,21.11,107203.0
2022-03-29 13:05:00,21.1,21.13,21.07,21.11,60420.0,21.1,21.13,21.07,21.11,60420.0
2022-03-29 13:10:00,21.11,21.16,21.11,21.12,77323.0,21.11,21.16,21.11,21.12,77323.0
2022-03-29 13:15:00,21.12,21.18,21.11,21.16,66336.0,21.12,21.18,21.11,21.16,66336.0
2022-03-29 13:20:00,21.16,21.16,21.11,21.13,49277.0,21.16,21.16,21.11,21.13,49277.0
2022-03-29 13:25:00,21.13,21.16,21.11,21.13,92774.0,21.13,21.16,21.11,21.13,92774.0
2022-03-29 13:30:00,21.14,21.19,21.12,21.16,47125.0,21.14,21.19,21.12,21.16,47125.0
2022-03-29 13:35:00,21.16,21.18,21.13,21.16,60818.0,21.16,21.18,21.13,21.16,60818.0
2022-03-29 13:40:00,21.17,21.19,21.15,21.17,45308.0,21.17,21.19,21.15,21.17,45308.0
2022-03-29 13:45:00,21.17,21.17,21.12,21.13,102248.0,21.17,21.17,21.12,21.13,102248.0
2022-03-29 13:50:00,21.13,21.16,21.13,21.14,31952.0,21.13,21.16,21.13,21.14,31952.0
2022-03-29 13:55:00,21.13,21.16,21.11,21.16,57384.0,21.13,21.16,21.11,21.16,57384.0
2022-03-29 14:00:00,21.16,21.17,21.13,21.17,65403.0,21.16,21.17,21.13,21.17,65403.0
2022-03-29 14:05:00,21.17,21.18,21.13,21.16,90921.0,21.17,21.18,21.13,21.16,90921.0
2022-03-29 14:10:00,21.17,21.23,21.16,21.21,64305.0,21.17,21.23,21.16,21.21,64305.0
2022-03-29 14:15:00,21.21,21.22,21.18,21.19,79431.0,21.21,21.22,21.18,21.19,79431.0
2022-03-29 14:20:00,21.19,21.23,21.17,21.22,55161.0,21.19,21.23,21.17,21.22,55161.0
2022-03-29 14:25:00,21.22,21.29,21.22,21.28,80977.0,21.22,21.29,21.22,21.28,80977.0
2022-03-29 14:30:00,21.28,21.33,21.26,21.32,98163.0,21.28,21.33,21.26,21.32,98163.0
2022-03-29 14:35:00,21.32,21.36,21.31,21.32,136636.0,21.32,21.36,21.31,21.32,136636.0
2022-03-29 14:40:00,21.32,21.33,21.29,21.31,58146.0,21.32,21.33,21.29,21.31,58146.0
2022-03-29 14:45:00,21.3,21.36,21.3,21.31,167975.0,21.3,21.36,21.3,21.31,167975.0
2022-03-29 14:50:00,21.3,21.32,21.29,21.3,83116.0,21.3,21.32,21.29,21.3,83116.0
2022-03-29 14:55:00,21.3,21.31,21.27,21.31,78862.0,21.3,21.31,21.27,21.31,78862.0
2022-03-29 15:00:00,21.31,21.31,21.21,21.25,170423.0,21.31,21.31,21.21,21.25,170423.0
2022-03-29 15:05:00,21.24,21.29,21.23,21.28,74191.0,21.24,21.29,21.23,21.28,74191.0
2022-03-29 15:10:00,21.27,21.31,21.24,21.3,91745.0,21.27,21.31,21.24,21.3,91745.0
2022-03-29 15:15:00,21.3,21.35,21.3,21.32,105485.0,21.3,21.35,21.3,21.32,105485.0
2022-03-29 15:20:00,21.32,21.36,21.31,21.31,184208.0,21.32,21.36,21.31,21.31,184208.0
2022-03-29 15:25:00,21.32,21.35,21.31,21.35,98602.0,21.32,21.35,21.31,21.35,98602.0
2022-03-29 15:30:00,21.35,21.36,21.32,21.36,147005.0,21.35,21.36,21.32,21.36,147005.0
2022-03-29 15:35:00,21.36,21.36,21.28,21.29,151103.0,21.36,21.36,21.28,21.29,151103.0
2022-03-29 15:40:00,21.3,21.31,21.26,21.28,235898.0,21.3,21.31,21.26,21.28,235898.0
2022-03-29 15:45:00,21.28,21.33,21.24,21.26,219590.0,21.28,21.33,21.24,21.26,219590.0
2022-03-29 15:50:00,21.26,21.27,21.16,21.18,314913.0,21.26,21.27,21.16,21.18,314913.0
2022-03-29 15:55:00,21.18,21.22,21.17,21.18,528010.0,21.18,21.22,21.17,21.18,528010.0
2022-03-30 09:30:00,21.11,21.23,20.91,21.23,705931.0,21.11,21.23,20.91,21.23,705931.0
2022-03-30 09:35:00,21.22,21.34,21.06,21.19,471682.0,21.22,21.34,21.06,21.19,471682.0
2022-03-30 09:40:00,21.2,21.29,21.18,21.24,271979.0,21.2,21.29,21.18,21.24,271979.0
2022-03-30 09:45:00,21.25,21.31,21.12,21.2,245542.0,21.25,21.31,21.12,21.2,245542.0
2022-03-30 09:50:00,21.2,21.26,21.13,21.21,219510.0,21.2,21.26,21.13,21.21,219510.0
2022-03-30 09:55:00,21.21,21.34,21.18,21.25,310605.0,21.21,21.34,21.18,21.25,310605.0
2022-03-30 10:00:00,21.26,21.3,21.19,21.22,156934.0,21.26,21.3,21.19,21.22,156934.0
2022-03-30 10:05:00,21.23,21.38,21.18,21.35,313012.0,21.23,21.38,21.18,21.35,313012.0
2022-03-30 10:10:00,21.35,21.4,21.29,21.38,181777.0,21.35,21.4,21.29,21.38,181777.0
2022-03-30 10:15:00,21.38,21.4,21.28,21.33,122141.0,21.38,21.4,21.28,21.33,122141.0
2022-03-30 10:20:00,21.33,21.39,21.29,21.3,190923.0,21.33,21.39,21.29,21.3,190923.0
2022-03-30 10:25:00,21.3,21.38,21.3,21.32,428482.0,21.3,21.38,21.3,21.32,428482.0
2022-03-30 10:30:00,21.32,21.38,21.29,21.38,179733.0,21.32,21.38,21.29,21.38,179733.0
2022-03-30 10:35:00,21.37,21.45,21.35,21.43,175821.0,21.37,21.45,21.35,21.43,175821.0
2022-03-30 10:40:00,21.42,21.42,21.29,21.31,157652.0,21.42,21.42,21.29,21.31,157652.0
2022-03-30 10:45:00,21.31,21.37,21.27,21.34,138608.0,21.31,21.37,21.27,21.34,138608.0
2022-03-30 10:50:00,21.34,21.38,21.27,21.28,92084.0,21.34,21.38,21.27,21.28,92084.0
2022-03-30 10:55:00,21.29,21.3,21.21,21.22,146459.0,21.29,21.3,21.21,21.22,146459.0
2022-03-30 11:00:00,21.23,21.26,21.18,21.22,142389.0,21.23,21.26,21.18,21.22,142389.0
2022-03-30 11:05:00,21.23,21.23,21.13,21.13,160736.0,21.23,21.23,21.13,21.13,160736.0
2022-03-30 11:10:00,21.13,21.15,21.07,21.12,170177.0,21.13,21.15,21.07,21.12,170177.0
2022-03-30 11:15:00,21.12,21.2,21.1,21.19,177117.0,21.12,21.2,21.1,21.19,177117.0
2022-03-30 11:20:00,21.19,21.22,21.16,21.17,102089.0,21.19,21.22,21.16,21.17,102089.0
2022-03-30 11:25:00,21.17,21.18,21.12,21.14,59543.0,21.17,21.18,21.12,21.14,59543.0
2022-03-30 11:30:00,21.14,21.17,21.11,21.14,305238.0,21.14,21.17,21.11,21.14,305238.0
2022-03-30 11:35:00,21.13,21.22,21.13,21.19,86497.0,21.13,21.22,21.13,21.19,86497.0
2022-03-30 11:40:00,21.2,21.26,21.18,21.23,61844.0,21.2,21.26,21.18,21.23,61844.0
2022-03-30 11:45:00,21.24,21.33,21.21,21.29,174584.0,21.24,21.33,21.21,21.29,174584.0
2022-03-30 11:50:00,21.28,21.29,21.21,21.23,45246.0,21.28,21.29,21.21,21.23,45246.0
2022-03-30 11:55:00,21.23,21.24,21.2,21.23,66673.0,21.23,21.24,21.2,21.23,66673.0
2022-03-30 12:00:00,21.23,21.23,21.18,21.21,55233.0,21.23,21.23,21.18,21.21,55233.0
2022-03-30 12:05:00,21.2,21.2,21.11,21.14,136060.0,21.2,21.2,21.11,21.14,136060.0
2022-03-30 12:10:00,21.14,21.16,21.1,21.12,107199.0,21.14,21.16,21.1,21.12,107199.0
2022-03-30 12:15:00,21.11,21.14,21.09,21.13,70504.0,21.11,21.14,21.09,21.13,70504.0
2022-03-30 12:20:00,21.13,21.16,21.1,21.12,44552.0,21.13,21.16,21.1,21.12,44552.0
2022-03-30 12:25:00,21.12,21.16,21.12,21.14,49821.0,21.12,21.16,21.12,21.14,49821.0
2022-03-30 12:30:00,21.14,21.15,21.1,21.15,75227.0,21.14,21.15,21.1,21.15,75227.0
2022-03-30 12:35:00,21.15,21.18,21.13,21.18,87914.0,21.15,21.18,21.13,21.18,87914.0
2022-03-30 12:40:00,21.18,21.19,21.14,21.15,50513.0,21.18,21.19,21.14,21.15,50513.0
2022-03-30 12:45:00,21.15,21.19,21.12,21.19,74347.0,21.15,21.19,21.12,21.19,74347.0
2022-03-30 12:50:00,21.18,21.18,21.14,21.18,24843.0,21.18,21.18,21.14,21.18,24843.0
2022-03-30 12:55:00,21.18,21.24,21.17,21.23,99238.0,21.18,21.24,21.17,21.23,99238.0
2022-03-30 13:00:00,21.22,21.23,21.19,21.2,93913.0,21.22,21.23,21.19,21.2,93913.0
2022-03-30 13:05:00,21.2,21.2,21.15,21.18,35293.0,21.2,21.2,21.15,21.18,35293.0
2022-03-30 13:10:00,21.18,21.2,21.16,21.19,34129.0,21.18,21.2,21.16,21.19,34129.0
2022-03-30 13:15:00,21.19,21.19,21.15,21.16,60807.0,21.19,21.19,21.15,21.16,60807.0
2022-03-30 13:20:00,21.15,21.2,21.12,21.2,155720.0,21.15,21.2,21.12,21.2,155720.0
2022-03-30 13:25:00,21.2,21.2,21.12,21.13,125136.0,21.2,21.2,21.12,21.13,125136.0
2022-03-30 13:30:00,21.13,21.18,21.12,21.15,61661.0,21.13,21.18,21.12,21.15,61661.0
2022-03-30 13:35:00,21.15,21.16,21.11,21.12,72845.0,21.15,21.16,21.11,21.12,72845.0
2022-03-30 13:40:00,21.11,21.15,21.1,21.13,85845.0,21.11,21.15,21.1,21.13,85845.0
2022-03-30 13:45:00,21.12,21.18,21.1,21.17,113573.0,21.12,21.18,21.1,21.17,113573.0
2022-03-30 13:50:00,21.16,21.19,21.15,21.19,91938.0,21.16,21.19,21.15,21.19,91938.0
2022-03-30 13:55:00,21.19,21.19,21.13,21.14,56059.0,21.19,21.19,21.13,21.14,56059.0
2022-03-30 14:00:00,21.13,21.16,21.11,21.15,50495.0,21.13,21.16,21.11,21.15,50495.0
2022-03-30 14:05:00,21.14,21.19,21.11,21.18,65911.0,21.14,21.19,21.11,21.18,65911.0
2022-03-30 14:10:00,21.18,21.2,21.16,21.2,57251.0,21.18,21.2,21.16,21.2,57251.0
2022-03-30 14:15:00,21.19,21.2,21.14,21.15,59343.0,21.19,21.2,21.14,21.15,59343.0
2022-03-30 14:20:00,21.14,21.16,21.11,21.16,71361.0,21.14,21.16,21.11,21.16,71361.0
2022-03-30 14:25:00,21.15,21.16,21.1,21.13,78559.0,21.15,21.16,21.1,21.13,78559.0
2022-03-30 14:30:00,21.12,21.17,21.11,21.16,131207.0,21.12,21.17,21.11,21.16,131207.0
2022-03-30 14:35:00,21.16,21.19,21.15,21.18,67643.0,21.16,21.19,21.15,21.18,67643.0
2022-03-30 14:40:00,21.17,21.19,21.13,21.16,48592.0,21.17,21.19,21.13,21.16,48592.0
2022-03-30 14:45:00,21.16,21.16,21.11,21.14,85429.0,21.16,21.16,21.11,21.14,85429.0
2022-03-30 14:50:00,21.14,21.15,21.1,21.11,44731.0,21.14,21.15,21.1,21.11,44731.0
2022-03-30 14:55:00,21.11,21.15,21.1,21.15,150620.0,21.11,21.15,21.1,21.15,150620.0
2022-03-30 15:00:00,21.14,21.15,21.1,21.11,48329.0,21.14,21.15,21.1,21.11,48329.0
2022-03-30 15:05:00,21.11,21.11,21.06,21.07,144994.0,21.11,21.11,21.06,21.07,144994.0
2022-03-30 15:10:00,21.07,21.14,21.06,21.13,168371.0,21.07,21.14,21.06,21.13,168371.0
2022-03-30 15:15:00,21.13,21.13,21.05,21.05,67511.0,21.13,21.13,21.05,21.05,67511.0
2022-03-30 15:20:00,21.06,21.06,20.98,20.99,158679.0,21.06,21.06,20.98,20.99,158679.0
2022-03-30 15:25:00,20.98,21.07,20.97,21.06,118152.0,20.98,21.07,20.97,21.06,118152.0
2022-03-30 15:30:00,21.06,21.16,21.06,21.15,226368.0,21.06,21.16,21.06,21.15,226368.0
2022-03-30 15:35:00,21.15,21.18,21.13,21.14,171920.0,21.15,21.18,21.13,21.14,171920.0
2022-03-30 15:40:00,21.14,21.17,21.1,21.14,126528.0,21.14,21.17,21.1,21.14,126528.0
2022-03-30 15:45:00,21.14,21.19,21.14,21.15,225917.0,21.14,21.19,21.14,21.15,225917.0
2022-03-30 15:50:00,21.15,21.16,21.09,21.12,286608.0,21.15,21.16,21.09,21.12,286608.0
2022-03-30 15:55:00,21.12,21.23,21.11,21.22,808191.0,21.12,21.23,21.11,21.22,808191.0
2022-03-31 09:30:00,21.38,21.45,21.27,21.36,779705.0,21.38,21.45,21.27,21.36,779705.0
2022-03-31 09:35:00,21.35,21.48,21.27,21.41,600391.0,21.35,21.48,21.27,21.41,600391.0
2022-03-31 09:40:00,21.4,21.61,21.36,21.59,588788.0,21.4,21.61,21.36,21.59,588788.0
2022-03-31 09:45:00,21.59,21.72,21.56,21.71,564563.0,21.59,21.72,21.56,21.71,564563.0
2022-03-31 09:50:00,21.7,21.87,21.69,21.77,774761.0,21.7,21.87,21.69,21.77,774761.0
2022-03-31 09:55:00,21.76,21.79,21.7,21.75,361271.0,21.76,21.79,21.7,21.75,361271.0
2022-03-31 10:00:00,21.75,21.75,21.58,21.6,479128.0,21.75,21.75,21.58,21.6,479128.0
2022-03-31 10:05:00,21.61,21.64,21.52,21.61,227594.0,21.61,21.64,21.52,21.61,227594.0
2022-03-31 10:10:00,21.62,21.73,21.57,21.69,271389.0,21.62,21.73,21.57,21.69,271389.0
2022-03-31 10:15:00,21.67,21.73,21.62,21.63,229377.0,21.67,21.73,21.62,21.63,229377.0
2022-03-31 10:20:00,21.63,21.64,21.55,21.57,206926.0,21.63,21.64,21.55,21.57,206926.0
2022-03-31 10:25:00,21.57,21.7,21.55,21.68,186101.0,21.57,21.7,21.55,21.68,186101.0
2022-03-31 10:30:00,21.68,21.8,21.68,21.78,468225.0,21.68,21.8,21.68,21.78,468225.0
2022-03-31 10:35:00,21.78,21.9,21.76,21.88,318685.0,21.78,21.9,21.76,21.88,318685.0
2022-03-31 10:40:00,21.88,21.94,21.86,21.93,316112.0,21.88,21.94,21.86,21.93,316112.0
2022-03-31 10:45:00,21.93,22.0,21.88,21.98,316953.0,21.93,22.0,21.88,21.98,316953.0
2022-03-31 10:50:00,21.97,22.05,21.95,22.01,691388.0,21.97,22.05,21.95,22.01,691388.0
2022-03-31 10:55:00,22.02,22.17,22.01,22.05,533596.0,22.02,22.17,22.01,22.05,533596.0
2022-03-31 11:00:00,22.05,22.1,21.96,22.02,459048.0,22.05,22.1,21.96,22.02,459048.0
2022-03-31 11:05:00,22.02,22.09,21.98,22.02,288168.0,22.02,22.09,21.98,22.02,288168.0
2022-03-31 11:10:00,22.02,22.08,21.98,22.03,191151.0,22.02,22.08,21.98,22.03,191151.0
2022-03-31 11:15:00,22.03,22.03,21.96,21.99,157845.0,22.03,22.03,21.96,21.99,157845.0
2022-03-31 11:20:00,21.99,22.0,21.89,21.94,230092.0,21.99,22.0,21.89,21.94,230092.0
2022-03-31 11:25:00,21.94,21.94,21.85,21.9,176422.0,21.94,21.94,21.85,21.9,176422.0
2022-03-31 11:30:00,21.89,21.92,21.83,21.86,171172.0,21.89,21.92,21.83,21.86,171172.0
2022-03-31 11:35:00,21.86,21.94,21.86,21.91,169159.0,21.86,21.94,21.86,21.91,169159.0
2022-03-31 11:40:00,21.92,22.0,21.89,21.91,185902.0,21.92,22.0,21.89,21.91,185902.0
2022-03-31 11:45:00,21.91,21.92,21.86,21.92,101366.0,21.91,21.92,21.86,21.92,101366.0
2022-03-31 11:50:00,21.92,21.94,21.89,21.9,78766.0,21.92,21.94,21.89,21.9,78766.0
2022-03-31 11:55:00,21.91,21.94,21.88,21.93,104505.0,21.91,21.94,21.88,21.93,104505.0
2022-03-31 12:00:00,21.94,21.99,21.93,21.98,80921.0,21.94,21.99,21.93,21.98,80921.0
2022-03-31 12:05:00,21.98,21.99,21.94,21.96,103172.0,21.98,21.99,21.94,21.96,103172.0
2022-03-31 12:10:00,21.96,22.0,21.94,21.96,77228.0,21.96,22.0,21.94,21.96,77228.0
2022-03-31 12:15:00,21.96,21.99,21.94,21.96,62216.0,21.96,21.99,21.94,21.96,62216.0
2022-03-31 12:20:00,21.97,21.98,21.9,21.92,97590.0,21.97,21.98,21.9,21.92,97590.0
2022-03-31 12:25:00,21.91,21.94,21.86,21.91,153814.0,21.91,21.94,21.86,21.91,153814.0
2022-03-31 12:30:00,21.91,21.98,21.89,21.9,148927.0,21.91,21.98,21.89,21.9,148927.0
2022-03-31 12:35:00,21.91,21.94,21.88,21.91,86428.0,21.91,21.94,21.88,21.91,86428.0
2022-03-31 12:40:00,21.91,21.94,21.88,21.9,84532.0,21.91,21.94,21.88,21.9,84532.0
2022-03-31 12:45:00,21.91,21.95,21.89,21.94,149325.0,21.91,21.95,21.89,21.94,149325.0
2022-03-31 12:50:00,21.95,21.98,21.93,21.97,94437.0,21.95,21.98,21.93,21.97,94437.0
2022-03-31 12:55:00,21.98,22.0,21.96,21.99,179941.0,21.98,22.0,21.96,21.99,179941.0
2022-03-31 13:00:00,21.99,22.09,21.99,22.06,265758.0,21.99,22.09,21.99,22.06,265758.0
2022-03-31 13:05:00,22.06,22.08,22.0,22.05,80010.0,22.06,22.08,22.0,22.05,80010.0
2022-03-31 13:10:00,22.04,22.05,22.0,22.01,71991.0,22.04,22.05,22.0,22.01,71991.0
2022-03-31 13:15:00,22.01,22.03,21.96,22.02,134565.0,22.01,22.03,21.96,22.02,134565.0
2022-03-31 13:20:00,22.03,22.07,22.01,22.06,54031.0,22.03,22.07,22.01,22.06,54031.0
2022-03-31 13:25:00,22.06,22.14,22.05,22.14,122028.0,22.06,22.14,22.05,22.14,122028.0
2022-03-31 13:30:00,22.14,22.21,22.1,22.13,417662.0,22.14,22.21,22.1,22.13,417662.0
2022-03-31 13:35:00,22.13,22.16,22.09,22.1,202345.0,22.13,22.16,22.09,22.1,202345.0
2022-03-31 13:40:00,22.1,22.16,22.09,22.15,114723.0,22.1,22.16,22.09,22.15,114723.0
2022-03-31 13:45:00,22.17,22.2,22.14,22.17,137803.0,22.17,22.2,22.14,22.17,137803.0
2022-03-31 13:50:00,22.18,22.2,22.15,22.16,127683.0,22.18,22.2,22.15,22.16,127683.0
2022-03-31 13:55:00,22.15,22.17,22.12,22.17,82447.0,22.15,22.17,22.12,22.17,82447.0
2022-03-31 14:00:00,22.17,22.18,22.07,22.08,132696.0,22.17,22.18,22.07,22.08,132696.0
2022-03-31 14:05:00,22.07,22.1,22.04,22.07,110803.0,22.07,22.1,22.04,22.07,110803.0
2022-03-31 14:10:00,22.06,22.09,22.02,22.03,88619.0,22.06,22.09,22.02,22.03,88619.0
2022-03-31 14:15:00,22.03,22.05,21.99,22.0,97327.0,22.03,22.05,21.99,22.0,97327.0
2022-03-31 14:20:00,22.01,22.06,22.0,22.05,110577.0,22.01,22.06,22.0,22.05,110577.0
2022-03-31 14:25:00,22.05,22.06,22.01,22.04,114459.0,22.05,22.06,22.01,22.04,114459.0
2022-03-31 14:30:00,22.05,22.12,22.01,22.11,143518.0,22.05,22.12,22.01,22.11,143518.0
2022-03-31 14:35:00,22.12,22.17,22.08,22.12,152966.0,22.12,22.17,22.08,22.12,152966.0
2022-03-31 14:40:00,22.13,22.15,22.06,22.09,160110.0,22.13,22.15,22.06,22.09,160110.0
2022-03-31 14:45:00,22.09,22.13,22.06,22.07,107688.0,22.09,22.13,22.06,22.07,107688.0
2022-03-31 14:50:00,22.07,22.08,22.03,22.04,122811.0,22.07,22.08,22.03,22.04,122811.0
2022-03-31 14:55:00,22.03,22.08,22.01,22.07,135547.0,22.03,22.08,22.01,22.07,135547.0
2022-03-31 15:00:00,22.07,22.13,22.06,22.08,254085.0,22.07,22.13,22.06,22.08,254085.0
2022-03-31 15:05:00,22.07,22.1,22.06,22.08,97960.0,22.07,22.1,22.06,22.08,97960.0
2022-03-31 15:10:00,22.08,22.08,22.04,22.08,106753.0,22.08,22.08,22.04,22.08,106753.0
2022-03-31 15:15:00,22.08,22.08,22.03,22.05,99153.0,22.08,22.08,22.03,22.05,99153.0
2022-03-31 15:20:00,22.05,22.05,21.99,22.01,108839.0,22.05,22.05,21.99,22.01,108839.0
2022-03-31 15:25:00,22.01,22.03,21.97,22.03,201308.0,22.01,22.03,21.97,22.03,201308.0
2022-03-31 15:30:00,22.03,22.06,22.01,22.03,275928.0,22.03,22.06,22.01,22.03,275928.0
2022-03-31 15:35:00,22.03,22.06,22.01,22.03,319284.0,22.03,22.06,22.01,22.03,319284.0
2022-03-31 15:40:00,22.03,22.04,22.0,22.02,229420.0,22.03,22.04,22.0,22.02,229420.0
2022-03-31 15:45:00,22.02,22.05,21.99,22.0,262630.0,22.02,22.05,21.99,22.0,262630.0
2022-03-31 15:50:00,22.0,22.05,21.97,21.98,459925.0,22.0,22.05,21.97,21.98,459925.0
2022-03-31 15:55:00,21.98,22.0,21.88,21.88,874335.0,21.98,22.0,21.88,21.88,874335.0
2022-04-01 09:30:00,21.96,22.1,21.93,21.93,754482.0,21.96,22.1,21.93,21.93,754482.0
2022-04-01 09:35:00,21.94,22.03,21.74,21.87,548937.0,21.94,22.03,21.74,21.87,548937.0
2022-04-01 09:40:00,21.86,21.92,21.77,21.83,333501.0,21.86,21.92,21.77,21.83,333501.0
2022-04-01 09:45:00,21.84,21.87,21.75,21.81,307669.0,21.84,21.87,21.75,21.81,307669.0
2022-04-01 09:50:00,21.81,21.82,21.69,21.75,230378.0,21.81,21.82,21.69,21.75,230378.0
2022-04-01 09:55:00,21.74,21.88,21.7,21.87,182226.0,21.74,21.88,21.7,21.87,182226.0
2022-04-01 10:00:00,21.87,21.97,21.81,21.9,372761.0,21.87,21.97,21.81,21.9,372761.0
2022-04-01 10:05:00,21.9,21.92,21.8,21.88,221027.0,21.9,21.92,21.8,21.88,221027.0
2022-04-01 10:10:00,21.88,21.9,21.74,21.76,183748.0,21.88,21.9,21.74,21.76,183748.0
2022-04-01 10:15:00,21.76,21.79,21.63,21.64,319794.0,21.76,21.79,21.63,21.64,319794.0
2022-04-01 10:20:00,21.64,21.66,21.52,21.52,251795.0,21.64,21.66,21.52,21.52,251795.0
2022-04-01 10:25:00,21.53,21.62,21.49,21.62,245000.0,21.53,21.62,21.49,21.62,245000.0
2022-04-01 10:30:00,21.62,21.71,21.6,21.71,194665.0,21.62,21.71,21.6,21.71,194665.0
2022-04-01 10:35:00,21.7,21.71,21.61,21.63,158324.0,21.7,21.71,21.61,21.63,158324.0
2022-04-01 10:40:00,21.62,21.64,21.55,21.6,195774.0,21.62,21.64,21.55,21.6,195774.0
2022-04-01 10:45:00,21.6,21.64,21.57,21.59,117363.0,21.6,21.64,21.57,21.59,117363.0
2022-04-01 10:50:00,21.59,21.61,21.55,21.56,110511.0,21.59,21.61,21.55,21.56,110511.0
2022-04-01 10:55:00,21.57,21.61,21.51,21.55,104915.0,21.57,21.61,21.51,21.55,104915.0
2022-04-01 11:00:00,21.54,21.6,21.53,21.57,100534.0,21.54,21.6,21.53,21.57,100534.0
2022-04-01 11:05:00,21.56,21.69,21.52,21.66,152626.0,21.56,21.69,21.52,21.66,152626.0
2022-04-01 11:10:00,21.65,21.69,21.62,21.64,122072.0,21.65,21.69,21.62,21.64,122072.0
2022-04-01 11:15:00,21.63,21.68,21.6,21.68,125146.0,21.63,21.68,21.6,21.68,125146.0
2022-04-01 11:20:00,21.68,21.77,21.67,21.75,201714.0,21.68,21.77,21.67,21.75,201714.0
2022-04-01 11:25:00,21.75,21.77,21.68,21.69,94935.0,21.75,21.77,21.68,21.69,94935.0
2022-04-01 11:30:00,21.69,21.72,21.65,21.69,105186.0,21.69,21.72,21.65,21.69,105186.0
2022-04-01 11:35:00,21.68,21.68,21.56,21.61,111967.0,21.68,21.68,21.56,21.61,111967.0
2022-04-01 11:40:00,21.62,21.63,21.57,21.57,65864.0,21.62,21.63,21.57,21.57,65864.0
2022-04-01 11:45:00,21.58,21.6,21.55,21.57,77260.0,21.58,21.6,21.55,21.57,77260.0
2022-04-01 11:50:00,21.56,21.64,21.56,21.62,61708.0,21.56,21.64,21.56,21.62,61708.0
2022-04-01 11:55:00,21.61,21.61,21.55,21.55,78823.0,21.61,21.61,21.55,21.55,78823.0
2022-04-01 12:00:00,21.55,21.56,21.5,21.53,105203.0,21.55,21.56,21.5,21.53,105203.0
2022-04-01 12:05:00,21.53,21.55,21.48,21.53,95234.0,21.53,21.55,21.48,21.53,95234.0
2022-04-01 12:10:00,21.54,21.55,21.51,21.53,91242.0,21.54,21.55,21.51,21.53,91242.0
2022-04-01 12:15:00,21.53,21.55,21.47,21.5,65434.0,21.53,21.55,21.47,21.5,65434.0
2022-04-01 12:20:00,21.5,21.57,21.49,21.55,57404.0,21.5,21.57,21.49,21.55,57404.0
2022-04-01 12:25:00,21.55,21.6,21.55,21.6,98656.0,21.55,21.6,21.55,21.6,98656.0
2022-04-01 12:30:00,21.59,21.59,21.52,21.54,116248.0,21.59,21.59,21.52,21.54,116248.0
2022-04-01 12:35:00,21.53,21.55,21.49,21.54,58849.0,21.53,21.55,21.49,21.54,58849.0
2022-04-01 12:40:00,21.53,21.59,21.5,21.59,61239.0,21.53,21.59,21.5,21.59,61239.0
2022-04-01 12:45:00,21.58,21.61,21.56,21.61,58583.0,21.58,21.61,21.56,21.61,58583.0
2022-04-01 12:50:00,21.61,21.63,21.59,21.62,72943.0,21.61,21.63,21.59,21.62,72943.0
2022-04-01 12:55:00,21.62,21.65,21.6,21.63,93500.0,21.62,21.65,21.6,21.63,93500.0
2022-04-01 13:00:00,21.63,21.64,21.55,21.57,69648.0,21.63,21.64,21.55,21.57,69648.0
2022-04-01 13:05:00,21.57,21.59,21.55,21.57,61502.0,21.57,21.59,21.55,21.57,61502.0
2022-04-01 13:10:00,21.57,21.57,21.5,21.52,83688.0,21.57,21.57,21.5,21.52,83688.0
2022-04-01 13:15:00,21.52,21.56,21.51,21.54,104494.0,21.52,21.56,21.51,21.54,104494.0
2022-04-01 13:20:00,21.53,21.57,21.5,21.56,107790.0,21.53,21.57,21.5,21.56,107790.0
2022-04-01 13:25:00,21.56,21.58,21.52,21.55,48221.0,21.56,21.58,21.52,21.55,48221.0
2022-04-01 13:30:00,21.54,21.56,21.52,21.54,40874.0,21.54,21.56,21.52,21.54,40874.0
2022-04-01 13:35:00,21.54,21.61,21.54,21.57,85843.0,21.54,21.61,21.54,21.57,85843.0
2022-04-01 13:40:00,21.57,21.63,21.57,21.62,38142.0,21.57,21.63,21.57,21.62,38142.0
2022-04-01 13:45:00,21.61,21.63,21.58,21.6,57427.0,21.61,21.63,21.58,21.6,57427.0
2022-04-01 13:50:00,21.58,21.58,21.52,21.53,87797.0,21.58,21.58,21.52,21.53,87797.0
2022-04-01 13:55:00,21.52,21.55,21.51,21.55,60731.0,21.52,21.55,21.51,21.55,60731.0
2022-04-01 14:00:00,21.55,21.59,21.52,21.59,64704.0,21.55,21.59,21.52,21.59,64704.0
2022-04-01 14:05:00,21.59,21.62,21.57,21.58,233458.0,21.59,21.62,21.57,21.58,233458.0
2022-04-01 14:10:00,21.58,21.63,21.54,21.63,235328.0,21.58,21.63,21.54,21.63,235328.0
2022-04-01 14:15:00,21.63,21.66,21.63,21.65,91448.0,21.63,21.66,21.63,21.65,91448.0
2022-04-01 14:20:00,21.64,21.66,21.62,21.66,88720.0,21.64,21.66,21.62,21.66,88720.0
2022-04-01 14:25:00,21.66,21.72,21.65,21.72,117411.0,21.66,21.72,21.65,21.72,117411.0
2022-04-01 14:30:00,21.72,21.74,21.71,21.73,87646.0,21.72,21.74,21.71,21.73,87646.0
2022-04-01 14:35:00,21.73,21.74,21.66,21.68,76840.0,21.73,21.74,21.66,21.68,76840.0
2022-04-01 14:40:00,21.68,21.72,21.66,21.7,101723.0,21.68,21.72,21.66,21.7,101723.0
2022-04-01 14:45:00,21.7,21.71,21.68,21.69,49116.0,21.7,21.71,21.68,21.69,49116.0
2022-04-01 14:50:00,21.69,21.69,21.64,21.66,77095.0,21.69,21.69,21.64,21.66,77095.0
2022-04-01 14:55:00,21.67,21.73,21.66,21.71,114741.0,21.67,21.73,21.66,21.71,114741.0
2022-04-01 15:00:00,21.71,21.76,21.71,21.76,81483.0,21.71,21.76,21.71,21.76,81483.0
2022-04-01 15:05:00,21.75,21.78,21.71,21.71,139103.0,21.75,21.78,21.71,21.71,139103.0
2022-04-01 15:10:00,21.71,21.72,21.65,21.7,107301.0,21.71,21.72,21.65,21.7,107301.0
2022-04-01 15:15:00,21.7,21.71,21.65,21.66,98066.0,21.7,21.71,21.65,21.66,98066.0
2022-04-01 15:20:00,21.66,21.67,21.63,21.65,71120.0,21.66,21.67,21.63,21.65,71120.0
2022-04-01 15:25:00,21.65,21.72,21.65,21.72,86197.0,21.65,21.72,21.65,21.72,86197.0
2022-04-01 15:30:00,21.72,21.74,21.68,21.7,107622.0,21.72,21.74,21.68,21.7,107622.0
2022-04-01 15:35:00,21.7,21.74,21.68,21.73,88890.0,21.7,21.74,21.68,21.73,88890.0
2022-04-01 15:40:00,21.73,21.75,21.7,21.71,124353.0,21.73,21.75,21.7,21.71,124353.0
2022-04-01 15:45:00,21.71,21.78,21.71,21.78,165500.0,21.71,21.78,21.71,21.78,165500.0
2022-04-01 15:50:00,21.78,21.85,21.77,21.8,498113.0,21.78,21.85,21.77,21.8,498113.0
2022-04-01 15:55:00,21.8,21.86,21.8,21.82,485948.0,21.8,21.86,21.8,21.82,485948.0
2022-04-04 09:30:00,21.8,21.88,21.61,21.62,506536.0,21.8,21.88,21.61,21.62,506536.0
2022-04-04 09:35:00,21.6,21.77,21.52,21.62,439579.0,21.6,21.77,21.52,21.62,439579.0
2022-04-04 09:40:00,21.61,21.71,21.57,21.68,257024.0,21.61,21.71,21.57,21.68,257024.0
2022-04-04 09:45:00,21.65,21.75,21.56,21.75,269711.0,21.65,21.75,21.56,21.75,269711.0
2022-04-04 09:50:00,21.76,21.8,21.71,21.73,266728.0,21.76,21.8,21.71,21.73,266728.0
2022-04-04 09:55:00,21.73,21.84,21.7,21.77,214187.0,21.73,21.84,21.7,21.77,214187.0
2022-04-04 10:00:00,21.77,21.83,21.55,21.59,317953.0,21.77,21.83,21.55,21.59,317953.0
2022-04-04 10:05:00,21.6,21.72,21.58,21.7,224108.0,21.6,21.72,21.58,21.7,224108.0
2022-04-04 10:10:00,21.71,21.73,21.63,21.7,244247.0,21.71,21.73,21.63,21.7,244247.0
2022-04-04 10:15:00,21.7,21.77,21.65,21.75,167115.0,21.7,21.77,21.65,21.75,167115.0
2022-04-04 10:20:00,21.75,21.82,21.73,21.79,163425.0,21.75,21.82,21.73,21.79,163425.0
2022-04-04 10:25:00,21.78,21.79,21.68,21.72,205085.0,21.78,21.79,21.68,21.72,205085.0
2022-04-04 10:30:00,21.72,21.81,21.68,21.8,195451.0,21.72,21.81,21.68,21.8,195451.0
2022-04-04 10:35:00,21.79,21.86,21.74,21.79,106072.0,21.79,21.86,21.74,21.79,106072.0
2022-04-04 10:40:00,21.8,21.81,21.7,21.73,130688.0,21.8,21.81,21.7,21.73,130688.0
2022-04-04 10:45:00,21.73,21.83,21.7,21.82,110144.0,21.73,21.83,21.7,21.82,110144.0
2022-04-04 10:50:00,21.81,21.86,21.76,21.84,107620.0,21.81,21.86,21.76,21.84,107620.0
2022-04-04 10:55:00,21.84,21.93,21.82,21.84,143400.0,21.84,21.93,21.82,21.84,143400.0
2022-04-04 11:00:00,21.83,21.9,21.81,21.88,93369.0,21.83,21.9,21.81,21.88,93369.0
2022-04-04 11:05:00,21.89,21.94,21.87,21.92,130923.0,21.89,21.94,21.87,21.92,130923.0
2022-04-04 11:10:00,21.92,21.92,21.85,21.88,85027.0,21.92,21.92,21.85,21.88,85027.0
2022-04-04 11:15:00,21.87,21.87,21.76,21.82,118224.0,21.87,21.87,21.76,21.82,118224.0
2022-04-04 11:20:00,21.82,21.9,21.81,21.89,72457.0,21.82,21.9,21.81,21.89,72457.0
2022-04-04 11:25:00,21.89,21.9,21.87,21.89,76027.0,21.89,21.9,21.87,21.89,76027.0
2022-04-04 11:30:00,21.89,21.99,21.89,21.94,150024.0,21.89,21.99,21.89,21.94,150024.0
2022-04-04 11:35:00,21.94,22.0,21.86,21.87,198135.0,21.94,22.0,21.86,21.87,198135.0
2022-04-04 11:40:00,21.87,21.88,21.8,21.87,161909.0,21.87,21.88,21.8,21.87,161909.0
2022-04-04 11:45:00,21.87,21.89,21.82,21.84,49893.0,21.87,21.89,21.82,21.84,49893.0
2022-04-04 11:50:00,21.84,21.85,21.8,21.82,108371.0,21.84,21.85,21.8,21.82,108371.0
2022-04-04 11:55:00,21.82,21.86,21.82,21.85,58434.0,21.82,21.86,21.82,21.85,58434.0
2022-04-04 12:00:00,21.84,21.88,21.83,21.87,119782.0,21.84,21.88,21.83,21.87,119782.0
2022-04-04 12:05:00,21.88,21.9,21.85,21.9,54139.0,21.88,21.9,21.85,21.9,54139.0
2022-04-04 12:10:00,21.9,21.94,21.89,21.91,55624.0,21.9,21.94,21.89,21.91,55624.0
2022-04-04 12:15:00,21.91,21.91,21.88,21.91,83501.0,21.91,21.91,21.88,21.91,83501.0
2022-04-04 12:20:00,21.91,21.92,21.85,21.87,66258.0,21.91,21.92,21.85,21.87,66258.0
2022-04-04 12:25:00,21.86,21.94,21.85,21.93,98539.0,21.86,21.94,21.85,21.93,98539.0
2022-04-04 12:30:00,21.92,21.93,21.9,21.92,35859.0,21.92,21.93,21.9,21.92,35859.0
2022-04-04 12:35:00,21.92,21.97,21.91,21.93,92675.0,21.92,21.97,21.91,21.93,92675.0
2022-04-04 12:40:00,21.93,21.96,21.91,21.94,66159.0,21.93,21.96,21.91,21.94,66159.0
2022-04-04 12:45:00,21.93,21.98,21.92,21.94,308083.0,21.93,21.98,21.92,21.94,308083.0
2022-04-04 12:50:00,21.93,21.94,21.91,21.93,80509.0,21.93,21.94,21.91,21.93,80509.0
2022-04-04 12:55:00,21.93,21.95,21.91,21.91,116689.0,21.93,21.95,21.91,21.91,116689.0
2022-04-04 13:00:00,21.92,21.93,21.87,21.9,67964.0,21.92,21.93,21.87,21.9,67964.0
2022-04-04 13:05:00,21.91,21.92,21.86,21.91,71088.0,21.91,21.92,21.86,21.91,71088.0
2022-04-04 13:10:00,21.9,21.94,21.89,21.92,78806.0,21.9,21.94,21.89,21.92,78806.0
2022-04-04 13:15:00,21.93,21.98,21.92,21.98,58109.0,21.93,21.98,21.92,21.98,58109.0
2022-04-04 13:20:00,21.97,22.03,21.96,21.96,169369.0,21.97,22.03,21.96,21.96,169369.0
2022-04-04 13:25:00,21.95,21.96,21.91,21.93,112238.0,21.95,21.96,21.91,21.93,112238.0
2022-04-04 13:30:00,21.93,21.93,21.89,21.89,98535.0,21.93,21.93,21.89,21.89,98535.0
2022-04-04 13:35:00,21.9,21.92,21.89,21.91,76231.0,21.9,21.92,21.89,21.91,76231.0
2022-04-04 13:40:00,21.91,21.94,21.89,21.92,63076.0,21.91,21.94,21.89,21.92,63076.0
2022-04-04 13:45:00,21.93,21.94,21.9,21.91,38401.0,21.93,21.94,21.9,21.91,38401.0
2022-04-04 13:50:00,21.91,21.93,21.89,21.92,44668.0,21.91,21.93,21.89,21.92,44668.0
2022-04-04 13:55:00,21.92,21.97,21.91,21.96,41817.0,21.92,21.97,21.91,21.96,41817.0
2022-04-04 14:00:00,21.95,21.96,21.9,21.92,34238.0,21.95,21.96,21.9,21.92,34238.0
2022-04-04 14:05:00,21.93,21.93,21.84,21.85,51152.0,21.93,21.93,21.84,21.85,51152.0
2022-04-04 14:10:00,21.85,21.88,21.84,21.88,39361.0,21.85,21.88,21.84,21.88,39361.0
2022-04-04 14:15:00,21.88,21.96,21.87,21.95,59445.0,21.88,21.96,21.87,21.95,59445.0
2022-04-04 14:20:00,21.95,21.96,21.92,21.94,51705.0,21.95,21.96,21.92,21.94,51705.0
2022-04-04 14:25:00,21.93,21.97,21.92,21.96,50770.0,21.93,21.97,21.92,21.96,50770.0
2022-04-04 14:30:00,21.96,22.01,21.95,21.98,85900.0,21.96,22.01,21.95,21.98,85900.0
2022-04-04 14:35:00,21.97,22.0,21.97,21.99,56631.0,21.97,22.0,21.97,21.99,56631.0
2022-04-04 14:40:00,21.99,22.0,21.97,22.0,84622.0,21.99,22.0,21.97,22.0,84622.0
2022-04-04 14:45:00,22.01,22.05,22.0,22.05,85999.0,22.01,22.05,22.0,22.05,85999.0
2022-04-04 14:50:00,22.05,22.05,22.0,22.02,69539.0,22.05,22.05,22.0,22.02,69539.0
2022-04-04 14:55:00,22.02,22.05,22.01,22.03,69994.0,22.02,22.05,22.01,22.03,69994.0
2022-04-04 15:00:00,22.04,22.07,22.0,22.02,94065.0,22.04,22.07,22.0,22.02,94065.0
2022-04-04 15:05:00,22.02,22.03,22.0,22.03,87996.0,22.02,22.03,22.0,22.03,87996.0
2022-04-04 15:10:00,22.03,22.03,21.96,21.98,185690.0,22.03,22.03,21.96,21.98,185690.0
2022-04-04 15:15:00,21.98,22.0,21.97,21.99,73614.0,21.98,22.0,21.97,21.99,73614.0
2022-04-04 15:20:00,21.99,22.03,21.98,22.01,43202.0,21.99,22.03,21.98,22.01,43202.0
2022-04-04 15:25:00,22.01,22.02,21.98,22.01,53115.0,22.01,22.02,21.98,22.01,53115.0
2022-04-04 15:30:00,22.0,22.01,21.97,21.98,112278.0,22.0,22.01,21.97,21.98,112278.0
2022-04-04 15:35:00,21.98,22.03,21.97,22.01,122072.0,21.98,22.03,21.97,22.01,122072.0
2022-04-04 15:40:00,22.01,22.01,21.97,21.98,120713.0,22.01,22.01,21.97,21.98,120713.0
2022-04-04 15:45:00,21.97,22.03,21.96,21.97,219862.0,21.97,22.03,21.96,21.97,219862.0
2022-04-04 15:50:00,21.97,22.03,21.95,21.97,268729.0,21.97,22.03,21.95,21.97,268729.0
2022-04-04 15:55:00,21.97,21.99,21.94,21.98,455304.0,21.97,21.99,21.94,21.98,455304.0
2022-04-05 09:30:00,22.83,23.32,22.73,23.31,1950142.0,22.83,23.32,22.73,23.31,1950142.0
2022-04-05 09:35:00,23.32,23.43,22.98,23.02,1161580.0,23.32,23.43,22.98,23.02,1161580.0
2022-04-05 09:40:00,23.01,23.14,22.88,23.12,811176.0,23.01,23.14,22.88,23.12,811176.0
2022-04-05 09:45:00,23.12,23.37,23.11,23.3,1187705.0,23.12,23.37,23.11,23.3,1187705.0
2022-04-05 09:50:00,23.3,23.35,23.2,23.29,819780.0,23.3,23.35,23.2,23.29,819780.0
2022-04-05 09:55:00,23.3,23.31,23.06,23.3,931015.0,23.3,23.31,23.06,23.3,931015.0
2022-04-05 10:00:00,23.29,23.32,23.1,23.12,450889.0,23.29,23.32,23.1,23.12,450889.0
2022-04-05 10:05:00,23.11,23.12,22.88,22.89,673043.0,23.11,23.12,22.88,22.89,673043.0
2022-04-05 10:10:00,22.89,22.91,22.8,22.84,565107.0,22.89,22.91,22.8,22.84,565107.0
2022-04-05 10:15:00,22.83,22.84,22.56,22.6,542651.0,22.83,22.84,22.56,22.6,542651.0
2022-04-05 10:20:00,22.6,22.69,22.56,22.6,377817.0,22.6,22.69,22.56,22.6,377817.0
2022-04-05 10:25:00,22.6,22.76,22.6,22.73,368028.0,22.6,22.76,22.6,22.73,368028.0
2022-04-05 10:30:00,22.73,22.74,22.58,22.58,354116.0,22.73,22.74,22.58,22.58,354116.0
2022-04-05 10:35:00,22.58,22.59,22.39,22.42,583513.0,22.58,22.59,22.39,22.42,583513.0
2022-04-05 10:40:00,22.42,22.47,22.37,22.43,467107.0,22.42,22.47,22.37,22.43,467107.0
2022-04-05 10:45:00,22.43,22.45,22.34,22.36,286915.0,22.43,22.45,22.34,22.36,286915.0
2022-04-05 10:50:00,22.36,22.43,22.32,22.34,343195.0,22.36,22.43,22.32,22.34,343195.0
2022-04-05 10:55:00,22.34,22.35,22.22,22.3,424019.0,22.34,22.35,22.22,22.3,424019.0
2022-04-05 11:00:00,22.29,22.34,22.16,22.19,190006.0,22.29,22.34,22.16,22.19,190006.0
2022-04-05 11:05:00,22.19,22.24,22.16,22.2,256334.0,22.19,22.24,22.16,22.2,256334.0
2022-04-05 11:10:00,22.19,22.2,22.07,22.17,341715.0,22.19,22.2,22.07,22.17,341715.0
2022-04-05 11:15:00,22.17,22.22,22.1,22.12,283951.0,22.17,22.22,22.1,22.12,283951.0
2022-04-05 11:20:00,22.12,22.14,21.96,21.96,278822.0,22.12,22.14,21.96,21.96,278822.0
2022-04-05 11:25:00,21.98,22.09,21.95,22.07,343358.0,21.98,22.09,21.95,22.07,343358.0
2022-04-05 11:30:00,22.07,22.18,22.07,22.15,242263.0,22.07,22.18,22.07,22.15,242263.0
2022-04-05 11:35:00,22.14,22.17,22.04,22.07,183213.0,22.14,22.17,22.04,22.07,183213.0
2022-04-05 11:40:00,22.06,22.17,22.04,22.12,167450.0,22.06,22.17,22.04,22.12,167450.0
2022-04-05 11:45:00,22.13,22.18,22.09,22.16,166185.0,22.13,22.18,22.09,22.16,166185.0
2022-04-05 11:50:00,22.15,22.24,22.15,22.2,395594.0,22.15,22.24,22.15,22.2,395594.0
2022-04-05 11:55:00,22.21,22.34,22.19,22.33,317347.0,22.21,22.34,22.19,22.33,317347.0
2022-04-05 12:00:00,22.33,22.39,22.26,22.33,304666.0,22.33,22.39,22.26,22.33,304666.0
2022-04-05 12:05:00,22.34,22.4,22.31,22.31,142839.0,22.34,22.4,22.31,22.31,142839.0
2022-04-05 12:10:00,22.31,22.33,22.17,22.17,285785.0,22.31,22.33,22.17,22.17,285785.0
2022-04-05 12:15:00,22.18,22.23,22.16,22.16,213074.0,22.18,22.23,22.16,22.16,213074.0
2022-04-05 12:20:00,22.16,22.23,22.16,22.21,148278.0,22.16,22.23,22.16,22.21,148278.0
2022-04-05 12:25:00,22.21,22.29,22.2,22.27,174901.0,22.21,22.29,22.2,22.27,174901.0
2022-04-05 12:30:00,22.27,22.31,22.2,22.25,185463.0,22.27,22.31,22.2,22.25,185463.0
2022-04-05 12:35:00,22.25,22.31,22.23,22.26,162986.0,22.25,22.31,22.23,22.26,162986.0
2022-04-05 12:40:00,22.26,22.28,22.22,22.26,121993.0,22.26,22.28,22.22,22.26,121993.0
2022-04-05 12:45:00,22.27,22.33,22.24,22.32,160412.0,22.27,22.33,22.24,22.32,160412.0
2022-04-05 12:50:00,22.32,22.36,22.26,22.28,150904.0,22.32,22.36,22.26,22.28,150904.0
2022-04-05 12:55:00,22.28,22.36,22.27,22.32,173640.0,22.28,22.36,22.27,22.32,173640.0
2022-04-05 13:00:00,22.32,22.36,22.3,22.35,116156.0,22.32,22.36,22.3,22.35,116156.0
2022-04-05 13:05:00,22.36,22.44,22.32,22.44,202742.0,22.36,22.44,22.32,22.44,202742.0
2022-04-05 13:10:00,22.45,22.47,22.4,22.46,141773.0,22.45,22.47,22.4,22.46,141773.0
2022-04-05 13:15:00,22.47,22.53,22.45,22.5,191358.0,22.47,22.53,22.45,22.5,191358.0
2022-04-05 13:20:00,22.51,22.55,22.49,22.52,234312.0,22.51,22.55,22.49,22.52,234312.0
2022-04-05 13:25:00,22.51,22.56,22.49,22.51,203830.0,22.51,22.56,22.49,22.51,203830.0
2022-04-05 13:30:00,22.51,22.51,22.45,22.48,147068.0,22.51,22.51,22.45,22.48,147068.0
2022-04-05 13:35:00,22.47,22.52,22.44,22.5,155699.0,22.47,22.52,22.44,22.5,155699.0
2022-04-05 13:40:00,22.49,22.5,22.4,22.41,190570.0,22.49,22.5,22.4,22.41,190570.0
2022-04-05 13:45:00,22.41,22.42,22.31,22.32,178165.0,22.41,22.42,22.31,22.32,178165.0
2022-04-05 13:50:00,22.31,22.34,22.25,22.27,115518.0,22.31,22.34,22.25,22.27,115518.0
2022-04-05 13:55:00,22.28,22.31,22.26,22.28,64585.0,22.28,22.31,22.26,22.28,64585.0
2022-04-05 14:00:00,22.27,22.29,22.23,22.26,93532.0,22.27,22.29,22.23,22.26,93532.0
2022-04-05 14:05:00,22.25,22.27,22.23,22.23,77798.0,22.25,22.27,22.23,22.23,77798.0
2022-04-05 14:10:00,22.23,22.29,22.23,22.29,79244.0,22.23,22.29,22.23,22.29,79244.0
2022-04-05 14:15:00,22.29,22.35,22.28,22.35,161758.0,22.29,22.35,22.28,22.35,161758.0
2022-04-05 14:20:00,22.35,22.38,22.2,22.22,450430.0,22.35,22.38,22.2,22.22,450430.0
2022-04-05 14:25:00,22.21,22.24,22.15,22.16,127794.0,22.21,22.24,22.15,22.16,127794.0
2022-04-05 14:30:00,22.16,22.16,22.11,22.14,120162.0,22.16,22.16,22.11,22.14,120162.0
2022-04-05 14:35:00,22.13,22.18,22.13,22.16,107041.0,22.13,22.18,22.13,22.16,107041.0
2022-04-05 14:40:00,22.17,22.27,22.16,22.27,97469.0,22.17,22.27,22.16,22.27,97469.0
2022-04-05 14:45:00,22.26,22.28,22.16,22.18,117719.0,22.26,22.28,22.16,22.18,117719.0
2022-04-05 14:50:00,22.18,22.2,22.15,22.16,93635.0,22.18,22.2,22.15,22.16,93635.0
2022-04-05 14:55:00,22.17,22.19,22.13,22.14,117166.0,22.17,22.19,22.13,22.14,117166.0
2022-04-05 15:00:00,22.14,22.17,22.09,22.1,130468.0,22.14,22.17,22.09,22.1,130468.0
2022-04-05 15:05:00,22.11,22.15,22.1,22.15,87105.0,22.11,22.15,22.1,22.15,87105.0
2022-04-05 15:10:00,22.14,22.16,22.1,22.13,71616.0,22.14,22.16,22.1,22.13,71616.0
2022-04-05 15:15:00,22.14,22.15,22.11,22.13,64017.0,22.14,22.15,22.11,22.13,64017.0
2022-04-05 15:20:00,22.12,22.18,22.11,22.16,77788.0,22.12,22.18,22.11,22.16,77788.0
2022-04-05 15:25:00,22.16,22.16,22.11,22.12,82057.0,22.16,22.16,22.11,22.12,82057.0
2022-04-05 15:30:00,22.13,22.16,22.1,22.14,301512.0,22.13,22.16,22.1,22.14,301512.0
2022-04-05 15:35:00,22.15,22.24,22.13,22.2,464272.0,22.15,22.24,22.13,22.2,464272.0
2022-04-05 15:40:00,22.2,22.24,22.17,22.21,331703.0,22.2,22.24,22.17,22.21,331703.0
2022-04-05 15:45:00,22.21,22.22,22.15,22.17,285906.0,22.21,22.22,22.15,22.17,285906.0
2022-04-05 15:50:00,22.18,22.22,22.16,22.19,383820.0,22.18,22.22,22.16,22.19,383820.0
2022-04-05 15:55:00,22.19,22.22,22.16,22.18,560104.0,22.19,22.22,22.16,22.18,560104.0
2022-04-06 09:30:00,21.65,21.68,20.94,21.02,1285490.0,21.65,21.68,20.94,21.02,1285490.0
2022-04-06 09:35:00,21.04,21.11,20.77,20.9,793598.0,21.04,21.11,20.77,20.9,793598.0
2022-04-06 09:40:00,20.89,20.9,20.71,20.73,574922.0,20.89,20.9,20.71,20.73,574922.0
2022-04-06 09:45:00,20.73,20.87,20.71,20.79,624584.0,20.73,20.87,20.71,20.79,624584.0
2022-04-06 09:50:00,20.79,20.83,20.72,20.73,403586.0,20.79,20.83,20.72,20.73,403586.0
2022-04-06 09:55:00,20.73,20.8,20.64,20.66,897970.0,20.73,20.8,20.64,20.66,897970.0
2022-04-06 10:00:00,20.67,20.68,20.5,20.57,554814.0,20.67,20.68,20.5,20.57,554814.0
2022-04-06 10:05:00,20.57,20.57,20.43,20.52,413898.0,20.57,20.57,20.43,20.52,413898.0
2022-04-06 10:10:00,20.52,20.53,20.4,20.48,410132.0,20.52,20.53,20.4,20.48,410132.0
2022-04-06 10:15:00,20.49,20.68,20.48,20.63,544200.0,20.49,20.68,20.48,20.63,544200.0
2022-04-06 10:20:00,20.63,20.79,20.61,20.78,355252.0,20.63,20.79,20.61,20.78,355252.0
2022-04-06 10:25:00,20.78,20.81,20.6,20.7,480078.0,20.78,20.81,20.6,20.7,480078.0
2022-04-06 10:30:00,20.69,20.95,20.69,20.91,651961.0,20.69,20.95,20.69,20.91,651961.0
2022-04-06 10:35:00,20.91,21.11,20.91,21.07,666038.0,20.91,21.11,20.91,21.07,666038.0
2022-04-06 10:40:00,21.07,21.17,21.01,21.17,382951.0,21.07,21.17,21.01,21.17,382951.0
2022-04-06 10:45:00,21.16,21.16,21.08,21.11,285987.0,21.16,21.16,21.08,21.11,285987.0
2022-04-06 10:50:00,21.11,21.17,20.93,20.94,356925.0,21.11,21.17,20.93,20.94,356925.0
2022-04-06 10:55:00,20.94,21.02,20.85,20.86,212273.0,20.94,21.02,20.85,20.86,212273.0
2022-04-06 11:00:00,20.86,20.97,20.85,20.96,374887.0,20.86,20.97,20.85,20.96,374887.0
2022-04-06 11:05:00,20.97,21.03,20.85,20.85,235154.0,20.97,21.03,20.85,20.85,235154.0
2022-04-06 11:10:00,20.85,20.87,20.8,20.85,212546.0,20.85,20.87,20.8,20.85,212546.0
2022-04-06 11:15:00,20.85,20.86,20.75,20.77,177258.0,20.85,20.86,20.75,20.77,177258.0
2022-04-06 11:20:00,20.77,20.87,20.76,20.77,150109.0,20.77,20.87,20.76,20.77,150109.0
2022-04-06 11:25:00,20.77,20.77,20.69,20.69,173637.0,20.77,20.77,20.69,20.69,173637.0
2022-04-06 11:30:00,20.7,20.73,20.64,20.7,174527.0,20.7,20.73,20.64,20.7,174527.0
2022-04-06 11:35:00,20.7,20.77,20.65,20.76,157153.0,20.7,20.77,20.65,20.76,157153.0
2022-04-06 11:40:00,20.75,20.79,20.65,20.66,126588.0,20.75,20.79,20.65,20.66,126588.0
2022-04-06 11:45:00,20.66,20.69,20.61,20.67,167425.0,20.66,20.69,20.61,20.67,167425.0
2022-04-06 11:50:00,20.67,20.77,20.66,20.76,235085.0,20.67,20.77,20.66,20.76,235085.0
2022-04-06 11:55:00,20.77,20.81,20.74,20.75,296213.0,20.77,20.81,20.74,20.75,296213.0
2022-04-06 12:00:00,20.75,20.88,20.75,20.78,186936.0,20.75,20.88,20.75,20.78,186936.0
2022-04-06 12:05:00,20.79,20.87,20.78,20.82,298657.0,20.79,20.87,20.78,20.82,298657.0
2022-04-06 12:10:00,20.82,20.83,20.76,20.76,207961.0,20.82,20.83,20.76,20.76,207961.0
2022-04-06 12:15:00,20.77,20.77,20.67,20.68,162027.0,20.77,20.77,20.67,20.68,162027.0
2022-04-06 12:20:00,20.68,20.68,20.6,20.67,106304.0,20.68,20.68,20.6,20.67,106304.0
2022-04-06 12:25:00,20.67,20.68,20.61,20.66,111150.0,20.67,20.68,20.61,20.66,111150.0
2022-04-06 12:30:00,20.65,20.66,20.6,20.64,121887.0,20.65,20.66,20.6,20.64,121887.0
2022-04-06 12:35:00,20.64,20.65,20.59,20.62,148325.0,20.64,20.65,20.59,20.62,148325.0
2022-04-06 12:40:00,20.61,20.62,20.53,20.56,176378.0,20.61,20.62,20.53,20.56,176378.0
2022-04-06 12:45:00,20.55,20.59,20.53,20.57,129663.0,20.55,20.59,20.53,20.57,129663.0
2022-04-06 12:50:00,20.58,20.6,20.54,20.56,117006.0,20.58,20.6,20.54,20.56,117006.0
2022-04-06 12:55:00,20.57,20.64,20.55,20.6,205932.0,20.57,20.64,20.55,20.6,205932.0
2022-04-06 13:00:00,20.6,20.62,20.55,20.57,122732.0,20.6,20.62,20.55,20.57,122732.0
2022-04-06 13:05:00,20.57,20.61,20.45,20.48,206570.0,20.57,20.61,20.45,20.48,206570.0
2022-04-06 13:10:00,20.49,20.57,20.48,20.55,129976.0,20.49,20.57,20.48,20.55,129976.0
2022-04-06 13:15:00,20.55,20.6,20.53,20.6,137374.0,20.55,20.6,20.53,20.6,137374.0
2022-04-06 13:20:00,20.6,20.69,20.6,20.68,178512.0,20.6,20.69,20.6,20.68,178512.0
2022-04-06 13:25:00,20.68,20.69,20.64,20.64,142275.0,20.68,20.69,20.64,20.64,142275.0
2022-04-06 13:30:00,20.65,20.65,20.59,20.63,116795.0,20.65,20.65,20.59,20.63,116795.0
2022-04-06 13:35:00,20.62,20.64,20.56,20.64,139529.0,20.62,20.64,20.56,20.64,139529.0
2022-04-06 13:40:00,20.64,20.75,20.63,20.72,252967.0,20.64,20.75,20.63,20.72,252967.0
2022-04-06 13:45:00,20.71,20.78,20.71,20.77,246773.0,20.71,20.78,20.71,20.77,246773.0
2022-04-06 13:50:00,20.78,20.8,20.73,20.74,236357.0,20.78,20.8,20.73,20.74,236357.0
2022-04-06 13:55:00,20.75,20.78,20.66,20.66,267640.0,20.75,20.78,20.66,20.66,267640.0
2022-04-06 14:00:00,20.67,20.87,20.61,20.77,441159.0,20.67,20.87,20.61,20.77,441159.0
2022-04-06 14:05:00,20.76,20.81,20.59,20.59,489087.0,20.76,20.81,20.59,20.59,489087.0
2022-04-06 14:10:00,20.59,20.59,20.46,20.47,275926.0,20.59,20.59,20.46,20.47,275926.0
2022-04-06 14:15:00,20.47,20.48,20.42,20.46,227778.0,20.47,20.48,20.42,20.46,227778.0
2022-04-06 14:20:00,20.47,20.52,20.44,20.51,216992.0,20.47,20.52,20.44,20.51,216992.0
2022-04-06 14:25:00,20.51,20.57,20.45,20.5,175746.0,20.51,20.57,20.45,20.5,175746.0
2022-04-06 14:30:00,20.5,20.65,20.47,20.62,229593.0,20.5,20.65,20.47,20.62,229593.0
2022-04-06 14:35:00,20.62,20.71,20.55,20.56,243214.0,20.62,20.71,20.55,20.56,243214.0
2022-04-06 14:40:00,20.56,20.64,20.52,20.58,253194.0,20.56,20.64,20.52,20.58,253194.0
2022-04-06 14:45:00,20.57,20.64,20.54,20.56,226998.0,20.57,20.64,20.54,20.56,226998.0
2022-04-06 14:50:00,20.57,20.68,20.56,20.67,149640.0,20.57,20.68,20.56,20.67,149640.0
2022-04-06 14:55:00,20.68,20.79,20.66,20.78,246421.0,20.68,20.79,20.66,20.78,246421.0
2022-04-06 15:00:00,20.79,20.86,20.77,20.83,357973.0,20.79,20.86,20.77,20.83,357973.0
2022-04-06 15:05:00,20.83,20.83,20.71,20.73,274255.0,20.83,20.83,20.71,20.73,274255.0
2022-04-06 15:10:00,20.73,20.78,20.68,20.76,166337.0,20.73,20.78,20.68,20.76,166337.0
2022-04-06 15:15:00,20.76,20.81,20.67,20.68,192826.0,20.76,20.81,20.67,20.68,192826.0
2022-04-06 15:20:00,20.68,20.69,20.58,20.58,174734.0,20.68,20.69,20.58,20.58,174734.0
2022-04-06 15:25:00,20.59,20.6,20.5,20.51,197201.0,20.59,20.6,20.5,20.51,197201.0
2022-04-06 15:30:00,20.51,20.56,20.48,20.52,192557.0,20.51,20.56,20.48,20.52,192557.0
2022-04-06 15:35:00,20.52,20.64,20.5,20.64,335220.0,20.52,20.64,20.5,20.64,335220.0
2022-04-06 15:40:00,20.64,20.66,20.59,20.63,455983.0,20.64,20.66,20.59,20.63,455983.0
2022-04-06 15:45:00,20.62,20.72,20.6,20.72,329949.0,20.62,20.72,20.6,20.72,329949.0
2022-04-06 15:50:00,20.73,20.76,20.65,20.66,563657.0,20.73,20.76,20.65,20.66,563657.0
2022-04-06 15:55:00,20.66,20.69,20.65,20.67,806779.0,20.66,20.69,20.65,20.67,806779.0
2022-04-07 09:30:00,20.58,20.68,20.34,20.51,679375.0,20.58,20.68,20.34,20.51,679375.0
2022-04-07 09:35:00,20.51,20.63,20.35,20.47,469600.0,20.51,20.63,20.35,20.47,469600.0
2022-04-07 09:40:00,20.47,20.61,20.39,20.44,457493.0,20.47,20.61,20.39,20.44,457493.0
2022-04-07 09:45:00,20.44,20.53,20.21,20.23,425319.0,20.44,20.53,20.21,20.23,425319.0
2022-04-07 09:50:00,20.23,20.28,20.13,20.14,380137.0,20.23,20.28,20.13,20.14,380137.0
2022-04-07 09:55:00,20.14,20.21,20.02,20.19,426721.0,20.14,20.21,20.02,20.19,426721.0
2022-04-07 10:00:00,20.19,20.21,20.01,20.08,414752.0,20.19,20.21,20.01,20.08,414752.0
2022-04-07 10:05:00,20.08,20.12,19.97,20.04,300139.0,20.08,20.12,19.97,20.04,300139.0
2022-04-07 10:10:00,20.05,20.1,19.98,20.02,180666.0,20.05,20.1,19.98,20.02,180666.0
2022-04-07 10:15:00,20.02,20.02,19.88,19.93,418534.0,20.02,20.02,19.88,19.93,418534.0
2022-04-07 10:20:00,19.93,19.93,19.84,19.89,402977.0,19.93,19.93,19.84,19.89,402977.0
2022-04-07 10:25:00,19.89,19.95,19.86,19.93,321751.0,19.89,19.95,19.86,19.93,321751.0
2022-04-07 10:30:00,19.92,20.06,19.9,20.05,209090.0,19.92,20.06,19.9,20.05,209090.0
2022-04-07 10:35:00,20.06,20.11,20.0,20.01,206652.0,20.06,20.11,20.0,20.01,206652.0
2022-04-07 10:40:00,20.01,20.01,19.86,19.9,266066.0,20.01,20.01,19.86,19.9,266066.0
2022-04-07 10:45:00,19.89,19.96,19.86,19.89,176938.0,19.89,19.96,19.86,19.89,176938.0
2022-04-07 10:50:00,19.89,20.03,19.89,20.02,254040.0,19.89,20.03,19.89,20.02,254040.0
2022-04-07 10:55:00,20.02,20.03,19.93,19.98,170754.0,20.02,20.03,19.93,19.98,170754.0
2022-04-07 11:00:00,19.98,20.11,19.97,20.11,280007.0,19.98,20.11,19.97,20.11,280007.0
2022-04-07 11:05:00,20.1,20.11,19.99,20.01,136307.0,20.1,20.11,19.99,20.01,136307.0
2022-04-07 11:10:00,20.01,20.01,19.87,19.9,206601.0,20.01,20.01,19.87,19.9,206601.0
2022-04-07 11:15:00,19.91,19.91,19.85,19.89,122777.0,19.91,19.91,19.85,19.89,122777.0
2022-04-07 11:20:00,19.89,19.93,19.85,19.9,169231.0,19.89,19.93,19.85,19.9,169231.0
2022-04-07 11:25:00,19.9,19.92,19.82,19.87,184987.0,19.9,19.92,19.82,19.87,184987.0
2022-04-07 11:30:00,19.87,19.88,19.82,19.84,110231.0,19.87,19.88,19.82,19.84,110231.0
2022-04-07 11:35:00,19.84,19.93,19.83,19.89,175653.0,19.84,19.93,19.83,19.89,175653.0
2022-04-07 11:40:00,19.88,19.92,19.81,19.82,177044.0,19.88,19.92,19.81,19.82,177044.0
2022-04-07 11:45:00,19.81,19.94,19.8,19.86,291387.0,19.81,19.94,19.8,19.86,291387.0
2022-04-07 11:50:00,19.85,19.86,19.77,19.79,220119.0,19.85,19.86,19.77,19.79,220119.0
2022-04-07 11:55:00,19.79,19.82,19.76,19.77,251837.0,19.79,19.82,19.76,19.77,251837.0
2022-04-07 12:00:00,19.76,19.77,19.64,19.66,253462.0,19.76,19.77,19.64,19.66,253462.0
2022-04-07 12:05:00,19.66,19.68,19.61,19.66,252847.0,19.66,19.68,19.61,19.66,252847.0
2022-04-07 12:10:00,19.68,19.74,19.67,19.73,111441.0,19.68,19.74,19.67,19.73,111441.0
2022-04-07 12:15:00,19.73,19.78,19.72,19.75,183023.0,19.73,19.78,19.72,19.75,183023.0
2022-04-07 12:20:00,19.74,19.79,19.69,19.72,94321.0,19.74,19.79,19.69,19.72,94321.0
2022-04-07 12:25:00,19.71,19.75,19.67,19.71,114741.0,19.71,19.75,19.67,19.71,114741.0
2022-04-07 12:30:00,19.71,19.74,19.67,19.68,117529.0,19.71,19.74,19.67,19.68,117529.0
2022-04-07 12:35:00,19.68,19.69,19.62,19.62,159140.0,19.68,19.69,19.62,19.62,159140.0
2022-04-07 12:40:00,19.62,19.65,19.59,19.62,72424.0,19.62,19.65,19.59,19.62,72424.0
2022-04-07 12:45:00,19.61,19.62,19.51,19.52,131681.0,19.61,19.62,19.51,19.52,131681.0
2022-04-07 12:50:00,19.52,19.59,19.51,19.57,188147.0,19.52,19.59,19.51,19.57,188147.0
2022-04-07 12:55:00,19.57,19.64,19.56,19.64,116004.0,19.57,19.64,19.56,19.64,116004.0
2022-04-07 13:00:00,19.63,19.69,19.6,19.67,114249.0,19.63,19.69,19.6,19.67,114249.0
2022-04-07 13:05:00,19.67,19.68,19.61,19.67,115973.0,19.67,19.68,19.61,19.67,115973.0
2022-04-07 13:10:00,19.66,19.75,19.66,19.72,169996.0,19.66,19.75,19.66,19.72,169996.0
2022-04-07 13:15:00,19.72,19.8,19.7,19.78,187666.0,19.72,19.8,19.7,19.78,187666.0
2022-04-07 13:20:00,19.79,19.85,19.75,19.75,224370.0,19.79,19.85,19.75,19.75,224370.0
2022-04-07 13:25:00,19.75,19.86,19.74,19.83,109562.0,19.75,19.86,19.74,19.83,109562.0
2022-04-07 13:30:00,19.84,19.91,19.83,19.85,194890.0,19.84,19.91,19.83,19.85,194890.0
2022-04-07 13:35:00,19.85,19.91,19.84,19.84,163373.0,19.85,19.91,19.84,19.84,163373.0
2022-04-07 13:40:00,19.85,19.87,19.82,19.82,76101.0,19.85,19.87,19.82,19.82,76101.0
2022-04-07 13:45:00,19.82,19.88,19.81,19.84,101294.0,19.82,19.88,19.81,19.84,101294.0
2022-04-07 13:50:00,19.84,19.9,19.79,19.84,138155.0,19.84,19.9,19.79,19.84,138155.0
2022-04-07 13:55:00,19.85,20.01,19.83,20.0,315151.0,19.85,20.01,19.83,20.0,315151.0
2022-04-07 14:00:00,20.0,20.06,19.99,20.04,240792.0,20.0,20.06,19.99,20.04,240792.0
2022-04-07 14:05:00,20.04,20.07,19.97,20.0,164123.0,20.04,20.07,19.97,20.0,164123.0
2022-04-07 14:10:00,20.0,20.13,19.98,20.12,252925.0,20.0,20.13,19.98,20.12,252925.0
2022-04-07 14:15:00,20.12,20.13,20.07,20.08,248894.0,20.12,20.13,20.07,20.08,248894.0
2022-04-07 14:20:00,20.08,20.17,20.08,20.16,341877.0,20.08,20.17,20.08,20.16,341877.0
2022-04-07 14:25:00,20.16,20.25,20.15,20.18,318876.0,20.16,20.25,20.15,20.18,318876.0
2022-04-07 14:30:00,20.16,20.27,20.16,20.26,206880.0,20.16,20.27,20.16,20.26,206880.0
2022-04-07 14:35:00,20.27,20.28,20.21,20.22,130300.0,20.27,20.28,20.21,20.22,130300.0
2022-04-07 14:40:00,20.22,20.27,20.19,20.25,153627.0,20.22,20.27,20.19,20.25,153627.0
2022-04-07 14:45:00,20.25,20.3,20.23,20.29,209806.0,20.25,20.3,20.23,20.29,209806.0
2022-04-07 14:50:00,20.28,20.41,20.26,20.39,367891.0,20.28,20.41,20.26,20.39,367891.0
2022-04-07 14:55:00,20.4,20.42,20.34,20.38,215804.0,20.4,20.42,20.34,20.38,215804.0
2022-04-07 15:00:00,20.37,20.48,20.34,20.46,256901.0,20.37,20.48,20.34,20.46,256901.0
2022-04-07 15:05:00,20.46,20.56,20.45,20.47,491475.0,20.46,20.56,20.45,20.47,491475.0
2022-04-07 15:10:00,20.47,20.5,20.42,20.48,208471.0,20.47,20.5,20.42,20.48,208471.0
2022-04-07 15:15:00,20.48,20.51,20.39,20.39,278442.0,20.48,20.51,20.39,20.39,278442.0
2022-04-07 15:20:00,20.39,20.39,20.32,20.35,179168.0,20.39,20.39,20.32,20.35,179168.0
2022-04-07 15:25:00,20.35,20.38,20.3,20.3,127955.0,20.35,20.38,20.3,20.3,127955.0
2022-04-07 15:30:00,20.3,20.36,20.28,20.35,207246.0,20.3,20.36,20.28,20.35,207246.0
2022-04-07 15:35:00,20.35,20.43,20.33,20.43,196873.0,20.35,20.43,20.33,20.43,196873.0
2022-04-07 15:40:00,20.43,20.46,20.38,20.39,245120.0,20.43,20.46,20.38,20.39,245120.0
2022-04-07 15:45:00,20.39,20.46,20.37,20.4,358618.0,20.39,20.46,20.37,20.4,358618.0
2022-04-07 15:50:00,20.4,20.4,20.3,20.37,356035.0,20.4,20.4,20.3,20.37,356035.0
2022-04-07 15:55:00,20.37,20.38,20.31,20.33,599754.0,20.37,20.38,20.31,20.33,599754.0
2022-04-08 09:30:00,20.2,20.22,19.88,19.91,474355.0,20.2,20.22,19.88,19.91,474355.0
2022-04-08 09:35:00,19.92,19.97,19.72,19.76,402200.0,19.92,19.97,19.72,19.76,402200.0
2022-04-08 09:40:00,19.77,19.89,19.72,19.81,329419.0,19.77,19.89,19.72,19.81,329419.0
2022-04-08 09:45:00,19.81,19.84,19.7,19.78,267049.0,19.81,19.84,19.7,19.78,267049.0
2022-04-08 09:50:00,19.78,19.79,19.66,19.68,287859.0,19.78,19.79,19.66,19.68,287859.0
2022-04-08 09:55:00,19.66,19.74,19.64,19.73,229077.0,19.66,19.74,19.64,19.73,229077.0
2022-04-08 10:00:00,19.72,19.82,19.63,19.77,255495.0,19.72,19.82,19.63,19.77,255495.0
2022-04-08 10:05:00,19.77,19.86,19.66,19.82,222873.0,19.77,19.86,19.66,19.82,222873.0
2022-04-08 10:10:00,19.81,19.83,19.73,19.82,202296.0,19.81,19.83,19.73,19.82,202296.0
2022-04-08 10:15:00,19.82,19.96,19.78,19.94,177074.0,19.82,19.96,19.78,19.94,177074.0
2022-04-08 10:20:00,19.94,20.01,19.89,19.98,253433.0,19.94,20.01,19.89,19.98,253433.0
2022-04-08 10:25:00,19.98,20.1,19.98,20.09,291759.0,19.98,20.1,19.98,20.09,291759.0
2022-04-08 10:30:00,20.09,20.13,20.04,20.05,262024.0,20.09,20.13,20.04,20.05,262024.0
2022-04-08 10:35:00,20.05,20.2,20.03,20.19,195097.0,20.05,20.2,20.03,20.19,195097.0
2022-04-08 10:40:00,20.19,20.21,20.11,20.12,190065.0,20.19,20.21,20.11,20.12,190065.0
2022-04-08 10:45:00,20.13,20.18,20.07,20.11,193171.0,20.13,20.18,20.07,20.11,193171.0
2022-04-08 10:50:00,20.1,20.32,20.1,20.26,298999.0,20.1,20.32,20.1,20.26,298999.0
2022-04-08 10:55:00,20.26,20.31,20.21,20.27,158289.0,20.26,20.31,20.21,20.27,158289.0
2022-04-08 11:00:00,20.26,20.3,20.2,20.27,158976.0,20.26,20.3,20.2,20.27,158976.0
2022-04-08 11:05:00,20.26,20.33,20.23,20.26,178405.0,20.26,20.33,20.23,20.26,178405.0
2022-04-08 11:10:00,20.26,20.32,20.22,20.29,245168.0,20.26,20.32,20.22,20.29,245168.0
2022-04-08 11:15:00,20.3,20.3,20.19,20.19,304379.0,20.3,20.3,20.19,20.19,304379.0
2022-04-08 11:20:00,20.2,20.2,20.1,20.13,138707.0,20.2,20.2,20.1,20.13,138707.0
2022-04-08 11:25:00,20.13,20.16,20.1,20.12,83027.0,20.13,20.16,20.1,20.12,83027.0
2022-04-08 11:30:00,20.12,20.18,20.1,20.16,129258.0,20.12,20.18,20.1,20.16,129258.0
2022-04-08 11:35:00,20.16,20.16,20.06,20.11,97223.0,20.16,20.16,20.06,20.11,97223.0
2022-04-08 11:40:00,20.1,20.16,20.07,20.14,141256.0,20.1,20.16,20.07,20.14,141256.0
2022-04-08 11:45:00,20.15,20.25,20.14,20.23,114759.0,20.15,20.25,20.14,20.23,114759.0
2022-04-08 11:50:00,20.23,20.27,20.21,20.23,117914.0,20.23,20.27,20.21,20.23,117914.0
2022-04-08 11:55:00,20.23,20.23,20.18,20.19,118502.0,20.23,20.23,20.18,20.19,118502.0
2022-04-08 12:00:00,20.18,20.25,20.15,20.23,156656.0,20.18,20.25,20.15,20.23,156656.0
2022-04-08 12:05:00,20.22,20.24,20.17,20.24,99024.0,20.22,20.24,20.17,20.24,99024.0
2022-04-08 12:10:00,20.23,20.26,20.15,20.19,237019.0,20.23,20.26,20.15,20.19,237019.0
2022-04-08 12:15:00,20.2,20.21,20.15,20.19,172575.0,20.2,20.21,20.15,20.19,172575.0
2022-04-08 12:20:00,20.19,20.3,20.18,20.3,134046.0,20.19,20.3,20.18,20.3,134046.0
2022-04-08 12:25:00,20.3,20.34,20.29,20.31,123154.0,20.3,20.34,20.29,20.31,123154.0
2022-04-08 12:30:00,20.31,20.33,20.26,20.28,148462.0,20.31,20.33,20.26,20.28,148462.0
2022-04-08 12:35:00,20.28,20.34,20.28,20.32,94481.0,20.28,20.34,20.28,20.32,94481.0
2022-04-08 12:40:00,20.33,20.42,20.32,20.41,252148.0,20.33,20.42,20.32,20.41,252148.0
2022-04-08 12:45:00,20.41,20.41,20.31,20.31,158216.0,20.41,20.41,20.31,20.31,158216.0
2022-04-08 12:50:00,20.32,20.36,20.31,20.36,99108.0,20.32,20.36,20.31,20.36,99108.0
2022-04-08 12:55:00,20.36,20.36,20.31,20.35,105623.0,20.36,20.36,20.31,20.35,105623.0
2022-04-08 13:00:00,20.36,20.39,20.29,20.33,152743.0,20.36,20.39,20.29,20.33,152743.0
2022-04-08 13:05:00,20.32,20.34,20.28,20.3,131726.0,20.32,20.34,20.28,20.3,131726.0
2022-04-08 13:10:00,20.31,20.31,20.23,20.24,147427.0,20.31,20.31,20.23,20.24,147427.0
2022-04-08 13:15:00,20.23,20.24,20.18,20.21,106544.0,20.23,20.24,20.18,20.21,106544.0
2022-04-08 13:20:00,20.21,20.27,20.2,20.25,90192.0,20.21,20.27,20.2,20.25,90192.0
2022-04-08 13:25:00,20.25,20.25,20.2,20.2,63260.0,20.25,20.25,20.2,20.2,63260.0
2022-04-08 13:30:00,20.2,20.22,20.17,20.18,83588.0,20.2,20.22,20.17,20.18,83588.0
2022-04-08 13:35:00,20.18,20.18,20.12,20.14,91130.0,20.18,20.18,20.12,20.14,91130.0
2022-04-08 13:40:00,20.14,20.2,20.13,20.18,99787.0,20.14,20.2,20.13,20.18,99787.0
2022-04-08 13:45:00,20.18,20.19,20.14,20.17,91812.0,20.18,20.19,20.14,20.17,91812.0
2022-04-08 13:50:00,20.16,20.17,20.12,20.13,77376.0,20.16,20.17,20.12,20.13,77376.0
2022-04-08 13:55:00,20.13,20.14,20.09,20.13,71396.0,20.13,20.14,20.09,20.13,71396.0
2022-04-08 14:00:00,20.13,20.17,20.09,20.11,89663.0,20.13,20.17,20.09,20.11,89663.0
2022-04-08 14:05:00,20.11,20.14,20.08,20.13,99737.0,20.11,20.14,20.08,20.13,99737.0
2022-04-08 14:10:00,20.14,20.17,20.11,20.17,77175.0,20.14,20.17,20.11,20.17,77175.0
2022-04-08 14:15:00,20.16,20.17,20.1,20.12,71675.0,20.16,20.17,20.1,20.12,71675.0
2022-04-08 14:20:00,20.13,20.16,20.09,20.09,95223.0,20.13,20.16,20.09,20.09,95223.0
2022-04-08 14:25:00,20.09,20.09,20.04,20.05,124126.0,20.09,20.09,20.04,20.05,124126.0
2022-04-08 14:30:00,20.06,20.07,20.02,20.03,74279.0,20.06,20.07,20.02,20.03,74279.0
2022-04-08 14:35:00,20.03,20.06,20.02,20.03,105882.0,20.03,20.06,20.02,20.03,105882.0
2022-04-08 14:40:00,20.02,20.05,20.01,20.04,102222.0,20.02,20.05,20.01,20.04,102222.0
2022-04-08 14:45:00,20.05,20.08,20.03,20.08,64411.0,20.05,20.08,20.03,20.08,64411.0
2022-04-08 14:50:00,20.07,20.12,20.05,20.11,193139.0,20.07,20.12,20.05,20.11,193139.0
2022-04-08 14:55:00,20.11,20.11,20.06,20.09,121437.0,20.11,20.11,20.06,20.09,121437.0
2022-04-08 15:00:00,20.09,20.1,20.05,20.09,96265.0,20.09,20.1,20.05,20.09,96265.0
2022-04-08 15:05:00,20.09,20.1,20.06,20.07,60314.0,20.09,20.1,20.06,20.07,60314.0
2022-04-08 15:10:00,20.07,20.12,20.05,20.1,78478.0,20.07,20.12,20.05,20.1,78478.0
2022-04-08 15:15:00,20.09,20.15,20.08,20.09,106954.0,20.09,20.15,20.08,20.09,106954.0
2022-04-08 15:20:00,20.08,20.11,20.06,20.07,107690.0,20.08,20.11,20.06,20.07,107690.0
2022-04-08 15:25:00,20.07,20.08,20.05,20.07,81335.0,20.07,20.08,20.05,20.07,81335.0
2022-04-08 15:30:00,20.07,20.08,20.02,20.03,135099.0,20.07,20.08,20.02,20.03,135099.0
2022-04-08 15:35:00,20.03,20.03,19.98,19.98,170748.0,20.03,20.03,19.98,19.98,170748.0
2022-04-08 15:40:00,19.98,20.01,19.97,20.01,170217.0,19.98,20.01,19.97,20.01,170217.0
2022-04-08 15:45:00,20.0,20.04,19.97,19.98,259654.0,20.0,20.04,19.97,19.98,259654.0
2022-04-08 15:50:00,19.97,20.0,19.92,19.93,375081.0,19.97,20.0,19.92,19.93,375081.0
2022-04-08 15:55:00,19.93,19.96,19.91,19.96,662553.0,19.93,19.96,19.91,19.96,662553.0
2022-04-11 09:30:00,19.65,19.68,19.46,19.49,519079.0,19.65,19.68,19.46,19.49,519079.0
2022-04-11 09:35:00,19.49,19.89,19.46,19.87,521162.0,19.49,19.89,19.46,19.87,521162.0
2022-04-11 09:40:00,19.88,20.24,19.88,20.22,447010.0,19.88,20.24,19.88,20.22,447010.0
2022-04-11 09:45:00,20.21,20.35,20.15,20.32,497217.0,20.21,20.35,20.15,20.32,497217.0
2022-04-11 09:50:00,20.31,20.4,20.15,20.34,313331.0,20.31,20.4,20.15,20.34,313331.0
2022-04-11 09:55:00,20.33,20.44,20.27,20.41,313912.0,20.33,20.44,20.27,20.41,313912.0
2022-04-11 10:00:00,20.39,20.53,20.34,20.42,267940.0,20.39,20.53,20.34,20.42,267940.0
2022-04-11 10:05:00,20.41,20.53,20.37,20.48,210217.0,20.41,20.53,20.37,20.48,210217.0
2022-04-11 10:10:00,20.48,20.59,20.45,20.53,212287.0,20.48,20.59,20.45,20.53,212287.0
2022-04-11 10:15:00,20.54,20.56,20.3,20.36,339665.0,20.54,20.56,20.3,20.36,339665.0
2022-04-11 10:20:00,20.35,20.49,20.34,20.45,235416.0,20.35,20.49,20.34,20.45,235416.0
2022-04-11 10:25:00,20.45,20.46,20.27,20.29,248604.0,20.45,20.46,20.27,20.29,248604.0
2022-04-11 10:30:00,20.29,20.45,20.26,20.42,183648.0,20.29,20.45,20.26,20.42,183648.0
2022-04-11 10:35:00,20.42,20.42,20.21,20.23,184630.0,20.42,20.42,20.21,20.23,184630.0
2022-04-11 10:40:00,20.23,20.29,20.21,20.25,219963.0,20.23,20.29,20.21,20.25,219963.0
2022-04-11 10:45:00,20.26,20.36,20.25,20.31,166559.0,20.26,20.36,20.25,20.31,166559.0
2022-04-11 10:50:00,20.31,20.37,20.29,20.34,155440.0,20.31,20.37,20.29,20.34,155440.0
2022-04-11 10:55:00,20.34,20.4,20.3,20.35,125414.0,20.34,20.4,20.3,20.35,125414.0
2022-04-11 11:00:00,20.35,20.37,20.27,20.32,146414.0,20.35,20.37,20.27,20.32,146414.0
2022-04-11 11:05:00,20.33,20.33,20.19,20.2,140826.0,20.33,20.33,20.19,20.2,140826.0
2022-04-11 11:10:00,20.21,20.33,20.2,20.23,118377.0,20.21,20.33,20.2,20.23,118377.0
2022-04-11 11:15:00,20.22,20.26,20.19,20.21,64159.0,20.22,20.26,20.19,20.21,64159.0
2022-04-11 11:20:00,20.21,20.22,20.12,20.15,122893.0,20.21,20.22,20.12,20.15,122893.0
2022-04-11 11:25:00,20.14,20.17,20.06,20.16,161386.0,20.14,20.17,20.06,20.16,161386.0
2022-04-11 11:30:00,20.15,20.22,20.14,20.17,146542.0,20.15,20.22,20.14,20.17,146542.0
2022-04-11 11:35:00,20.17,20.28,20.16,20.24,122822.0,20.17,20.28,20.16,20.24,122822.0
2022-04-11 11:40:00,20.24,20.27,20.21,20.25,60870.0,20.24,20.27,20.21,20.25,60870.0
2022-04-11 11:45:00,20.24,20.27,20.15,20.16,48043.0,20.24,20.27,20.15,20.16,48043.0
2022-04-11 11:50:00,20.15,20.2,20.11,20.19,103377.0,20.15,20.2,20.11,20.19,103377.0
2022-04-11 11:55:00,20.18,20.27,20.18,20.26,86185.0,20.18,20.27,20.18,20.26,86185.0
2022-04-11 12:00:00,20.27,20.28,20.18,20.2,49506.0,20.27,20.28,20.18,20.2,49506.0
2022-04-11 12:05:00,20.19,20.2,20.13,20.15,62157.0,20.19,20.2,20.13,20.15,62157.0
2022-04-11 12:10:00,20.16,20.17,20.12,20.16,52352.0,20.16,20.17,20.12,20.16,52352.0
2022-04-11 12:15:00,20.16,20.2,20.15,20.18,64701.0,20.16,20.2,20.15,20.18,64701.0
2022-04-11 12:20:00,20.18,20.19,20.14,20.14,32896.0,20.18,20.19,20.14,20.14,32896.0
2022-04-11 12:25:00,20.14,20.15,20.09,20.1,92164.0,20.14,20.15,20.09,20.1,92164.0
2022-04-11 12:30:00,20.09,20.13,20.08,20.11,37940.0,20.09,20.13,20.08,20.11,37940.0
2022-04-11 12:35:00,20.12,20.16,20.1,20.14,42932.0,20.12,20.16,20.1,20.14,42932.0
2022-04-11 12:40:00,20.14,20.14,20.08,20.09,63831.0,20.14,20.14,20.08,20.09,63831.0
2022-04-11 12:45:00,20.09,20.13,20.06,20.09,95995.0,20.09,20.13,20.06,20.09,95995.0
2022-04-11 12:50:00,20.09,20.13,20.03,20.05,113454.0,20.09,20.13,20.03,20.05,113454.0
2022-04-11 12:55:00,20.05,20.13,20.02,20.12,84073.0,20.05,20.13,20.02,20.12,84073.0
2022-04-11 13:00:00,20.12,20.21,20.12,20.2,101790.0,20.12,20.21,20.12,20.2,101790.0
2022-04-11 13:05:00,20.19,20.21,20.15,20.16,117062.0,20.19,20.21,20.15,20.16,117062.0
2022-04-11 13:10:00,20.16,20.17,20.11,20.14,103742.0,20.16,20.17,20.11,20.14,103742.0
2022-04-11 13:15:00,20.13,20.14,20.04,20.07,93883.0,20.13,20.14,20.04,20.07,93883.0
2022-04-11 13:20:00,20.07,20.16,20.06,20.13,87148.0,20.07,20.16,20.06,20.13,87148.0
2022-04-11 13:25:00,20.14,20.21,20.12,20.2,106400.0,20.14,20.21,20.12,20.2,106400.0
2022-04-11 13:30:00,20.2,20.28,20.2,20.27,88590.0,20.2,20.28,20.2,20.27,88590.0
2022-04-11 13:35:00,20.28,20.3,20.17,20.18,74908.0,20.28,20.3,20.17,20.18,74908.0
2022-04-11 13:40:00,20.19,20.22,20.16,20.19,69776.0,20.19,20.22,20.16,20.19,69776.0
2022-04-11 13:45:00,20.19,20.21,20.13,20.14,58303.0,20.19,20.21,20.13,20.14,58303.0
2022-04-11 13:50:00,20.13,20.19,20.11,20.18,81526.0,20.13,20.19,20.11,20.18,81526.0
2022-04-11 13:55:00,20.18,20.25,20.15,20.24,72764.0,20.18,20.25,20.15,20.24,72764.0
2022-04-11 14:00:00,20.24,20.26,20.2,20.23,103989.0,20.24,20.26,20.2,20.23,103989.0
2022-04-11 14:05:00,20.23,20.31,20.23,20.28,122110.0,20.23,20.31,20.23,20.28,122110.0
2022-04-11 14:10:00,20.27,20.29,20.19,20.19,89597.0,20.27,20.29,20.19,20.19,89597.0
2022-04-11 14:15:00,20.2,20.2,20.15,20.16,71964.0,20.2,20.2,20.15,20.16,71964.0
2022-04-11 14:20:00,20.15,20.19,20.13,20.17,338415.0,20.15,20.19,20.13,20.17,338415.0
2022-04-11 14:25:00,20.17,20.24,20.16,20.21,75289.0,20.17,20.24,20.16,20.21,75289.0
2022-04-11 14:30:00,20.21,20.25,20.17,20.24,81869.0,20.21,20.25,20.17,20.24,81869.0
2022-04-11 14:35:00,20.23,20.27,20.21,20.27,201122.0,20.23,20.27,20.21,20.27,201122.0
2022-04-11 14:40:00,20.27,20.29,20.22,20.23,47691.0,20.27,20.29,20.22,20.23,47691.0
2022-04-11 14:45:00,20.23,20.33,20.22,20.33,144541.0,20.23,20.33,20.22,20.33,144541.0
2022-04-11 14:50:00,20.33,20.37,20.31,20.34,138933.0,20.33,20.37,20.31,20.34,138933.0
2022-04-11 14:55:00,20.34,20.37,20.32,20.35,70796.0,20.34,20.37,20.32,20.35,70796.0
2022-04-11 15:00:00,20.35,20.37,20.3,20.31,87042.0,20.35,20.37,20.3,20.31,87042.0
2022-04-11 15:05:00,20.3,20.38,20.29,20.37,102238.0,20.3,20.38,20.29,20.37,102238.0
2022-04-11 15:10:00,20.38,20.43,20.37,20.39,170570.0,20.38,20.43,20.37,20.39,170570.0
2022-04-11 15:15:00,20.39,20.44,20.37,20.41,142132.0,20.39,20.44,20.37,20.41,142132.0
2022-04-11 15:20:00,20.42,20.46,20.41,20.44,103328.0,20.42,20.46,20.41,20.44,103328.0
2022-04-11 15:25:00,20.44,20.45,20.38,20.41,126647.0,20.44,20.45,20.38,20.41,126647.0
2022-04-11 15:30:00,20.4,20.42,20.35,20.36,91299.0,20.4,20.42,20.35,20.36,91299.0
2022-04-11 15:35:00,20.36,20.37,20.33,20.34,93968.0,20.36,20.37,20.33,20.34,93968.0
2022-04-11 15:40:00,20.33,20.37,20.31,20.32,211087.0,20.33,20.37,20.31,20.32,211087.0
2022-04-11 15:45:00,20.32,20.32,20.25,20.26,228073.0,20.32,20.32,20.25,20.26,228073.0
2022-04-11 15:50:00,20.27,20.29,20.22,20.23,282582.0,20.27,20.29,20.22,20.23,282582.0
2022-04-11 15:55:00,20.23,20.28,20.21,20.28,453813.0,20.23,20.28,20.21,20.28,453813.0
2022-04-12 09:30:00,20.36,20.55,20.23,20.38,569160.0,20.36,20.55,20.23,20.38,569160.0
2022-04-12 09:35:00,20.4,20.65,20.22,20.58,469755.0,20.4,20.65,20.22,20.58,469755.0
2022-04-12 09:40:00,20.58,20.69,20.47,20.49,363986.0,20.58,20.69,20.47,20.49,363986.0
2022-04-12 09:45:00,20.5,20.53,20.36,20.42,366636.0,20.5,20.53,20.36,20.42,366636.0
2022-04-12 09:50:00,20.41,20.56,20.41,20.55,238377.0,20.41,20.56,20.41,20.55,238377.0
2022-04-12 09:55:00,20.56,20.66,20.51,20.65,249763.0,20.56,20.66,20.51,20.65,249763.0
2022-04-12 10:00:00,20.65,20.74,20.53,20.72,313150.0,20.65,20.74,20.53,20.72,313150.0
2022-04-12 10:05:00,20.72,20.78,20.65,20.75,235143.0,20.72,20.78,20.65,20.75,235143.0
2022-04-12 10:10:00,20.75,20.78,20.61,20.63,339448.0,20.75,20.78,20.61,20.63,339448.0
2022-04-12 10:15:00,20.63,20.63,20.46,20.48,274471.0,20.63,20.63,20.46,20.48,274471.0
2022-04-12 10:20:00,20.49,20.66,20.49,20.58,186900.0,20.49,20.66,20.49,20.58,186900.0
2022-04-12 10:25:00,20.6,20.61,20.54,20.55,97927.0,20.6,20.61,20.54,20.55,97927.0
2022-04-12 10:30:00,20.56,20.63,20.51,20.59,145020.0,20.56,20.63,20.51,20.59,145020.0
2022-04-12 10:35:00,20.6,20.63,20.48,20.49,178833.0,20.6,20.63,20.48,20.49,178833.0
2022-04-12 10:40:00,20.49,20.52,20.45,20.51,237870.0,20.49,20.52,20.45,20.51,237870.0
2022-04-12 10:45:00,20.51,20.6,20.49,20.55,398644.0,20.51,20.6,20.49,20.55,398644.0
2022-04-12 10:50:00,20.55,20.58,20.46,20.52,147509.0,20.55,20.58,20.46,20.52,147509.0
2022-04-12 10:55:00,20.51,20.59,20.5,20.53,265854.0,20.51,20.59,20.5,20.53,265854.0
2022-04-12 11:00:00,20.53,20.6,20.51,20.59,110730.0,20.53,20.6,20.51,20.59,110730.0
2022-04-12 11:05:00,20.59,20.64,20.54,20.57,120357.0,20.59,20.64,20.54,20.57,120357.0
2022-04-12 11:10:00,20.57,20.6,20.54,20.58,107773.0,20.57,20.6,20.54,20.58,107773.0
2022-04-12 11:15:00,20.58,20.6,20.52,20.53,107574.0,20.58,20.6,20.52,20.53,107574.0
2022-04-12 11:20:00,20.53,20.61,20.52,20.61,91815.0,20.53,20.61,20.52,20.61,91815.0
2022-04-12 11:25:00,20.61,20.74,20.61,20.7,166687.0,20.61,20.74,20.61,20.7,166687.0
2022-04-12 11:30:00,20.71,20.74,20.67,20.71,157900.0,20.71,20.74,20.67,20.71,157900.0
2022-04-12 11:35:00,20.7,20.73,20.66,20.72,72477.0,20.7,20.73,20.66,20.72,72477.0
2022-04-12 11:40:00,20.72,20.73,20.68,20.71,87163.0,20.72,20.73,20.68,20.71,87163.0
2022-04-12 11:45:00,20.72,20.75,20.67,20.69,116519.0,20.72,20.75,20.67,20.69,116519.0
2022-04-12 11:50:00,20.69,20.71,20.63,20.64,72262.0,20.69,20.71,20.63,20.64,72262.0
2022-04-12 11:55:00,20.64,20.65,20.59,20.61,119936.0,20.64,20.65,20.59,20.61,119936.0
2022-04-12 12:00:00,20.62,20.63,20.57,20.59,201901.0,20.62,20.63,20.57,20.59,201901.0
2022-04-12 12:05:00,20.59,20.63,20.54,20.57,150443.0,20.59,20.63,20.54,20.57,150443.0
2022-04-12 12:10:00,20.57,20.58,20.51,20.53,80212.0,20.57,20.58,20.51,20.53,80212.0
2022-04-12 12:15:00,20.53,20.61,20.51,20.54,91635.0,20.53,20.61,20.51,20.54,91635.0
2022-04-12 12:20:00,20.53,20.53,20.46,20.48,103542.0,20.53,20.53,20.46,20.48,103542.0
2022-04-12 12:25:00,20.48,20.51,20.44,20.47,174702.0,20.48,20.51,20.44,20.47,174702.0
2022-04-12 12:30:00,20.47,20.48,20.43,20.43,121510.0,20.47,20.48,20.43,20.43,121510.0
2022-04-12 12:35:00,20.43,20.5,20.41,20.48,118893.0,20.43,20.5,20.41,20.48,118893.0
2022-04-12 12:40:00,20.48,20.5,20.44,20.46,114902.0,20.48,20.5,20.44,20.46,114902.0
2022-04-12 12:45:00,20.47,20.48,20.43,20.46,55676.0,20.47,20.48,20.43,20.46,55676.0
2022-04-12 12:50:00,20.46,20.51,20.44,20.45,81980.0,20.46,20.51,20.44,20.45,81980.0
2022-04-12 12:55:00,20.44,20.49,20.43,20.48,92127.0,20.44,20.49,20.43,20.48,92127.0
2022-04-12 13:00:00,20.47,20.47,20.4,20.42,98803.0,20.47,20.47,20.4,20.42,98803.0
2022-04-12 13:05:00,20.43,20.48,20.43,20.47,106296.0,20.43,20.48,20.43,20.47,106296.0
2022-04-12 13:10:00,20.47,20.59,20.46,20.57,93754.0,20.47,20.59,20.46,20.57,93754.0
2022-04-12 13:15:00,20.57,20.57,20.48,20.52,120408.0,20.57,20.57,20.48,20.52,120408.0
2022-04-12 13:20:00,20.52,20.55,20.49,20.49,71433.0,20.52,20.55,20.49,20.49,71433.0
2022-04-12 13:25:00,20.5,20.51,20.43,20.44,72767.0,20.5,20.51,20.43,20.44,72767.0
2022-04-12 13:30:00,20.44,20.48,20.41,20.46,84891.0,20.44,20.48,20.41,20.46,84891.0
2022-04-12 13:35:00,20.46,20.49,20.44,20.44,53208.0,20.46,20.49,20.44,20.44,53208.0
2022-04-12 13:40:00,20.44,20.45,20.39,20.4,150022.0,20.44,20.45,20.39,20.4,150022.0
2022-04-12 13:45:00,20.41,20.42,20.37,20.39,68467.0,20.41,20.42,20.37,20.39,68467.0
2022-04-12 13:50:00,20.39,20.4,20.31,20.32,96383.0,20.39,20.4,20.31,20.32,96383.0
2022-04-12 13:55:00,20.32,20.32,20.27,20.29,82474.0,20.32,20.32,20.27,20.29,82474.0
2022-04-12 14:00:00,20.28,20.33,20.24,20.32,133827.0,20.28,20.33,20.24,20.32,133827.0
2022-04-12 14:05:00,20.31,20.36,20.28,20.3,130078.0,20.31,20.36,20.28,20.3,130078.0
2022-04-12 14:10:00,20.31,20.31,20.25,20.25,62934.0,20.31,20.31,20.25,20.25,62934.0
2022-04-12 14:15:00,20.25,20.27,20.21,20.24,131587.0,20.25,20.27,20.21,20.24,131587.0
2022-04-12 14:20:00,20.24,20.28,20.23,20.23,71570.0,20.24,20.28,20.23,20.23,71570.0
2022-04-12 14:25:00,20.23,20.24,20.2,20.21,83316.0,20.23,20.24,20.2,20.21,83316.0
2022-04-12 14:30:00,20.21,20.24,20.16,20.23,122151.0,20.21,20.24,20.16,20.23,122151.0
2022-04-12 14:35:00,20.22,20.27,20.19,20.21,143510.0,20.22,20.27,20.19,20.21,143510.0
2022-04-12 14:40:00,20.21,20.22,20.17,20.19,107805.0,20.21,20.22,20.17,20.19,107805.0
2022-04-12 14:45:00,20.19,20.3,20.18,20.27,111689.0,20.19,20.3,20.18,20.27,111689.0
2022-04-12 14:50:00,20.26,20.29,20.22,20.27,84272.0,20.26,20.29,20.22,20.27,84272.0
2022-04-12 14:55:00,20.27,20.3,20.21,20.21,73739.0,20.27,20.3,20.21,20.21,73739.0
2022-04-12 15:00:00,20.21,20.24,20.14,20.16,85069.0,20.21,20.24,20.14,20.16,85069.0
2022-04-12 15:05:00,20.16,20.17,20.11,20.12,79184.0,20.16,20.17,20.11,20.12,79184.0
2022-04-12 15:10:00,20.13,20.18,20.12,20.14,87194.0,20.13,20.18,20.12,20.14,87194.0
2022-04-12 15:15:00,20.14,20.2,20.13,20.2,126357.0,20.14,20.2,20.13,20.2,126357.0
2022-04-12 15:20:00,20.19,20.25,20.19,20.22,111977.0,20.19,20.25,20.19,20.22,111977.0
2022-04-12 15:25:00,20.21,20.21,20.1,20.13,184215.0,20.21,20.21,20.1,20.13,184215.0
2022-04-12 15:30:00,20.13,20.14,20.09,20.11,170141.0,20.13,20.14,20.09,20.11,170141.0
2022-04-12 15:35:00,20.1,20.23,20.09,20.21,141426.0,20.1,20.23,20.09,20.21,141426.0
2022-04-12 15:40:00,20.21,20.24,20.18,20.2,209868.0,20.21,20.24,20.18,20.2,209868.0
2022-04-12 15:45:00,20.2,20.28,20.17,20.26,258346.0,20.2,20.28,20.17,20.26,258346.0
2022-04-12 15:50:00,20.25,20.26,20.21,20.25,328064.0,20.25,20.26,20.21,20.25,328064.0
2022-04-12 15:55:00,20.25,20.26,20.19,20.2,443463.0,20.25,20.26,20.19,20.2,443463.0
2022-04-13 09:30:00,20.61,20.99,20.61,20.99,716099.0,20.61,20.99,20.61,20.99,716099.0
2022-04-13 09:35:00,21.0,21.1,20.84,21.03,791941.0,21.0,21.1,20.84,21.03,791941.0
2022-04-13 09:40:00,21.03,21.06,20.83,20.88,486334.0,21.03,21.06,20.83,20.88,486334.0
2022-04-13 09:45:00,20.88,21.07,20.81,21.04,429501.0,20.88,21.07,20.81,21.04,429501.0
2022-04-13 09:50:00,21.05,21.07,20.89,21.0,348034.0,21.05,21.07,20.89,21.0,348034.0
2022-04-13 09:55:00,21.0,21.11,20.93,21.03,421679.0,21.0,21.11,20.93,21.03,421679.0
2022-04-13 10:00:00,21.04,21.05,20.91,21.01,429739.0,21.04,21.05,20.91,21.01,429739.0
2022-04-13 10:05:00,21.01,21.08,20.98,21.03,240889.0,21.01,21.08,20.98,21.03,240889.0
2022-04-13 10:10:00,21.04,21.19,20.98,21.15,337008.0,21.04,21.19,20.98,21.15,337008.0
2022-04-13 10:15:00,21.16,21.3,21.15,21.18,352581.0,21.16,21.3,21.15,21.18,352581.0
2022-04-13 10:20:00,21.18,21.19,21.08,21.19,212583.0,21.18,21.19,21.08,21.19,212583.0
2022-04-13 10:25:00,21.19,21.22,21.05,21.12,250778.0,21.19,21.22,21.05,21.12,250778.0
2022-04-13 10:30:00,21.1,21.22,21.09,21.11,237943.0,21.1,21.22,21.09,21.11,237943.0
2022-04-13 10:35:00,21.1,21.12,21.01,21.06,260911.0,21.1,21.12,21.01,21.06,260911.0
2022-04-13 10:40:00,21.06,21.17,21.0,21.15,191367.0,21.06,21.17,21.0,21.15,191367.0
2022-04-13 10:45:00,21.16,21.22,21.13,21.14,145119.0,21.16,21.22,21.13,21.14,145119.0
2022-04-13 10:50:00,21.15,21.22,21.15,21.19,105034.0,21.15,21.22,21.15,21.19,105034.0
2022-04-13 10:55:00,21.19,21.28,21.16,21.28,238227.0,21.19,21.28,21.16,21.28,238227.0
2022-04-13 11:00:00,21.28,21.36,21.27,21.31,349722.0,21.28,21.36,21.27,21.31,349722.0
2022-04-13 11:05:00,21.3,21.33,21.21,21.23,179986.0,21.3,21.33,21.21,21.23,179986.0
2022-04-13 11:10:00,21.22,21.38,21.22,21.37,185409.0,21.22,21.38,21.22,21.37,185409.0
2022-04-13 11:15:00,21.36,21.38,21.33,21.36,199891.0,21.36,21.38,21.33,21.36,199891.0
2022-04-13 11:20:00,21.35,21.38,21.34,21.38,78243.0,21.35,21.38,21.34,21.38,78243.0
2022-04-13 11:25:00,21.38,21.43,21.37,21.42,143101.0,21.38,21.43,21.37,21.42,143101.0
2022-04-13 11:30:00,21.42,21.49,21.42,21.44,232072.0,21.42,21.49,21.42,21.44,232072.0
2022-04-13 11:35:00,21.45,21.46,21.33,21.39,235275.0,21.45,21.46,21.33,21.39,235275.0
2022-04-13 11:40:00,21.39,21.44,21.37,21.43,163753.0,21.39,21.44,21.37,21.43,163753.0
2022-04-13 11:45:00,21.43,21.46,21.42,21.43,127048.0,21.43,21.46,21.42,21.43,127048.0
2022-04-13 11:50:00,21.43,21.43,21.31,21.32,125336.0,21.43,21.43,21.31,21.32,125336.0
2022-04-13 11:55:00,21.31,21.34,21.28,21.32,261856.0,21.31,21.34,21.28,21.32,261856.0
2022-04-13 12:00:00,21.32,21.37,21.23,21.37,183974.0,21.32,21.37,21.23,21.37,183974.0
2022-04-13 12:05:00,21.36,21.4,21.34,21.36,86150.0,21.36,21.4,21.34,21.36,86150.0
2022-04-13 12:10:00,21.35,21.38,21.31,21.36,85366.0,21.35,21.38,21.31,21.36,85366.0
2022-04-13 12:15:00,21.36,21.37,21.32,21.32,66335.0,21.36,21.37,21.32,21.32,66335.0
2022-04-13 12:20:00,21.32,21.37,21.3,21.36,87614.0,21.32,21.37,21.3,21.36,87614.0
2022-04-13 12:25:00,21.37,21.39,21.33,21.37,137492.0,21.37,21.39,21.33,21.37,137492.0
2022-04-13 12:30:00,21.38,21.45,21.36,21.42,185167.0,21.38,21.45,21.36,21.42,185167.0
2022-04-13 12:35:00,21.42,21.44,21.38,21.39,92874.0,21.42,21.44,21.38,21.39,92874.0
2022-04-13 12:40:00,21.39,21.43,21.37,21.42,135264.0,21.39,21.43,21.37,21.42,135264.0
2022-04-13 12:45:00,21.42,21.45,21.4,21.43,98999.0,21.42,21.45,21.4,21.43,98999.0
2022-04-13 12:50:00,21.44,21.44,21.39,21.44,116964.0,21.44,21.44,21.39,21.44,116964.0
2022-04-13 12:55:00,21.43,21.46,21.4,21.45,126534.0,21.43,21.46,21.4,21.45,126534.0
2022-04-13 13:00:00,21.45,21.46,21.41,21.43,76831.0,21.45,21.46,21.41,21.43,76831.0
2022-04-13 13:05:00,21.43,21.45,21.42,21.45,37148.0,21.43,21.45,21.42,21.45,37148.0
2022-04-13 13:10:00,21.44,21.49,21.43,21.47,110391.0,21.44,21.49,21.43,21.47,110391.0
2022-04-13 13:15:00,21.46,21.53,21.46,21.52,236486.0,21.46,21.53,21.46,21.52,236486.0
2022-04-13 13:20:00,21.52,21.56,21.5,21.55,157560.0,21.52,21.56,21.5,21.55,157560.0
2022-04-13 13:25:00,21.55,21.56,21.47,21.48,102277.0,21.55,21.56,21.47,21.48,102277.0
2022-04-13 13:30:00,21.49,21.5,21.44,21.45,89408.0,21.49,21.5,21.44,21.45,89408.0
2022-04-13 13:35:00,21.46,21.49,21.42,21.43,66658.0,21.46,21.49,21.42,21.43,66658.0
2022-04-13 13:40:00,21.42,21.46,21.41,21.45,85066.0,21.42,21.46,21.41,21.45,85066.0
2022-04-13 13:45:00,21.45,21.48,21.44,21.46,77199.0,21.45,21.48,21.44,21.46,77199.0
2022-04-13 13:50:00,21.47,21.47,21.44,21.44,50070.0,21.47,21.47,21.44,21.44,50070.0
2022-04-13 13:55:00,21.44,21.48,21.41,21.48,74782.0,21.44,21.48,21.41,21.48,74782.0
2022-04-13 14:00:00,21.48,21.48,21.4,21.44,149171.0,21.48,21.48,21.4,21.44,149171.0
2022-04-13 14:05:00,21.44,21.5,21.43,21.47,79741.0,21.44,21.5,21.43,21.47,79741.0
2022-04-13 14:10:00,21.48,21.49,21.41,21.44,87864.0,21.48,21.49,21.41,21.44,87864.0
2022-04-13 14:15:00,21.45,21.49,21.44,21.48,48285.0,21.45,21.49,21.44,21.48,48285.0
2022-04-13 14:20:00,21.48,21.51,21.43,21.44,112803.0,21.48,21.51,21.43,21.44,112803.0
2022-04-13 14:25:00,21.44,21.47,21.42,21.46,81367.0,21.44,21.47,21.42,21.46,81367.0
2022-04-13 14:30:00,21.45,21.49,21.44,21.49,85107.0,21.45,21.49,21.44,21.49,85107.0
2022-04-13 14:35:00,21.48,21.5,21.44,21.45,92400.0,21.48,21.5,21.44,21.45,92400.0
2022-04-13 14:40:00,21.44,21.47,21.43,21.46,57446.0,21.44,21.47,21.43,21.46,57446.0
2022-04-13 14:45:00,21.47,21.48,21.43,21.44,64904.0,21.47,21.48,21.43,21.44,64904.0
2022-04-13 14:50:00,21.45,21.45,21.42,21.43,46628.0,21.45,21.45,21.42,21.43,46628.0
2022-04-13 14:55:00,21.42,21.42,21.38,21.39,66841.0,21.42,21.42,21.38,21.39,66841.0
2022-04-13 15:00:00,21.39,21.4,21.34,21.36,102524.0,21.39,21.4,21.34,21.36,102524.0
2022-04-13 15:05:00,21.36,21.41,21.35,21.39,93565.0,21.36,21.41,21.35,21.39,93565.0
2022-04-13 15:10:00,21.39,21.41,21.36,21.4,82182.0,21.39,21.41,21.36,21.4,82182.0
2022-04-13 15:15:00,21.4,21.43,21.39,21.41,88780.0,21.4,21.43,21.39,21.41,88780.0
2022-04-13 15:20:00,21.4,21.43,21.38,21.4,68524.0,21.4,21.43,21.38,21.4,68524.0
2022-04-13 15:25:00,21.4,21.42,21.37,21.42,86160.0,21.4,21.42,21.37,21.42,86160.0
2022-04-13 15:30:00,21.42,21.49,21.41,21.47,164659.0,21.42,21.49,21.41,21.47,164659.0
2022-04-13 15:35:00,21.47,21.49,21.44,21.46,126038.0,21.47,21.49,21.44,21.46,126038.0
2022-04-13 15:40:00,21.46,21.47,21.41,21.46,199694.0,21.46,21.47,21.41,21.46,199694.0
2022-04-13 15:45:00,21.46,21.5,21.45,21.48,212427.0,21.46,21.5,21.45,21.48,212427.0
2022-04-13 15:50:00,21.49,21.53,21.46,21.47,385336.0,21.49,21.53,21.46,21.47,385336.0
2022-04-13 15:55:00,21.47,21.48,21.43,21.46,653085.0,21.47,21.48,21.43,21.46,653085.0
2022-04-14 09:30:00,21.64,21.86,21.57,21.82,923686.0,21.64,21.86,21.57,21.82,923686.0
2022-04-14 09:35:00,21.82,21.9,21.71,21.83,411681.0,21.82,21.9,21.71,21.83,411681.0
2022-04-14 09:40:00,21.83,21.89,21.64,21.67,389905.0,21.83,21.89,21.64,21.67,389905.0
2022-04-14 09:45:00,21.68,21.83,21.67,21.82,256852.0,21.68,21.83,21.67,21.82,256852.0
2022-04-14 09:50:00,21.83,22.05,21.8,21.98,518155.0,21.83,22.05,21.8,21.98,518155.0
2022-04-14 09:55:00,21.97,22.02,21.9,21.96,276643.0,21.97,22.02,21.9,21.96,276643.0
2022-04-14 10:00:00,21.95,22.14,21.94,22.09,501390.0,21.95,22.14,21.94,22.09,501390.0
2022-04-14 10:05:00,22.1,22.12,21.86,21.92,439225.0,22.1,22.12,21.86,21.92,439225.0
2022-04-14 10:10:00,21.93,22.06,21.89,21.93,286448.0,21.93,22.06,21.89,21.93,286448.0
2022-04-14 10:15:00,21.92,21.94,21.81,21.88,192393.0,21.92,21.94,21.81,21.88,192393.0
2022-04-14 10:20:00,21.88,21.95,21.84,21.93,124700.0,21.88,21.95,21.84,21.93,124700.0
2022-04-14 10:25:00,21.93,21.96,21.87,21.88,102185.0,21.93,21.96,21.87,21.88,102185.0
2022-04-14 10:30:00,21.87,21.92,21.83,21.85,137615.0,21.87,21.92,21.83,21.85,137615.0
2022-04-14 10:35:00,21.85,21.89,21.78,21.8,147579.0,21.85,21.89,21.78,21.8,147579.0
2022-04-14 10:40:00,21.8,21.82,21.71,21.76,224255.0,21.8,21.82,21.71,21.76,224255.0
2022-04-14 10:45:00,21.77,21.77,21.64,21.67,128137.0,21.77,21.77,21.64,21.67,128137.0
2022-04-14 10:50:00,21.67,21.72,21.65,21.68,89554.0,21.67,21.72,21.65,21.68,89554.0
2022-04-14 10:55:00,21.69,21.73,21.67,21.7,109127.0,21.69,21.73,21.67,21.7,109127.0
2022-04-14 11:00:00,21.7,21.81,21.67,21.8,154240.0,21.7,21.81,21.67,21.8,154240.0
2022-04-14 11:05:00,21.8,21.82,21.74,21.81,137850.0,21.8,21.82,21.74,21.81,137850.0
2022-04-14 11:10:00,21.81,21.82,21.72,21.73,121665.0,21.81,21.82,21.72,21.73,121665.0
2022-04-14 11:15:00,21.73,21.76,21.67,21.71,119595.0,21.73,21.76,21.67,21.71,119595.0
2022-04-14 11:20:00,21.72,21.77,21.69,21.77,63275.0,21.72,21.77,21.69,21.77,63275.0
2022-04-14 11:25:00,21.77,21.79,21.74,21.78,64764.0,21.77,21.79,21.74,21.78,64764.0
2022-04-14 11:30:00,21.78,21.8,21.74,21.77,92949.0,21.78,21.8,21.74,21.77,92949.0
2022-04-14 11:35:00,21.76,21.78,21.69,21.7,79835.0,21.76,21.78,21.69,21.7,79835.0
2022-04-14 11:40:00,21.7,21.72,21.65,21.66,103453.0,21.7,21.72,21.65,21.66,103453.0
2022-04-14 11:45:00,21.67,21.69,21.64,21.64,113424.0,21.67,21.69,21.64,21.64,113424.0
2022-04-14 11:50:00,21.64,21.67,21.6,21.64,97444.0,21.64,21.67,21.6,21.64,97444.0
2022-04-14 11:55:00,21.63,21.67,21.62,21.66,76548.0,21.63,21.67,21.62,21.66,76548.0
2022-04-14 12:00:00,21.65,21.73,21.64,21.67,105869.0,21.65,21.73,21.64,21.67,105869.0
2022-04-14 12:05:00,21.66,21.73,21.66,21.7,71127.0,21.66,21.73,21.66,21.7,71127.0
2022-04-14 12:10:00,21.7,21.76,21.7,21.73,53964.0,21.7,21.76,21.7,21.73,53964.0
2022-04-14 12:15:00,21.73,21.74,21.64,21.68,56609.0,21.73,21.74,21.64,21.68,56609.0
2022-04-14 12:20:00,21.68,21.68,21.65,21.67,57589.0,21.68,21.68,21.65,21.67,57589.0
2022-04-14 12:25:00,21.67,21.67,21.62,21.63,53175.0,21.67,21.67,21.62,21.63,53175.0
2022-04-14 12:30:00,21.63,21.66,21.61,21.62,45862.0,21.63,21.66,21.61,21.62,45862.0
2022-04-14 12:35:00,21.62,21.64,21.58,21.6,72812.0,21.62,21.64,21.58,21.6,72812.0
2022-04-14 12:40:00,21.6,21.61,21.58,21.6,87021.0,21.6,21.61,21.58,21.6,87021.0
2022-04-14 12:45:00,21.59,21.62,21.58,21.61,36293.0,21.59,21.62,21.58,21.61,36293.0
2022-04-14 12:50:00,21.61,21.62,21.57,21.61,42577.0,21.61,21.62,21.57,21.61,42577.0
2022-04-14 12:55:00,21.61,21.68,21.59,21.67,46538.0,21.61,21.68,21.59,21.67,46538.0
2022-04-14 13:00:00,21.68,21.7,21.66,21.7,36593.0,21.68,21.7,21.66,21.7,36593.0
2022-04-14 13:05:00,21.69,21.7,21.63,21.66,76187.0,21.69,21.7,21.63,21.66,76187.0
2022-04-14 13:10:00,21.65,21.68,21.63,21.64,39585.0,21.65,21.68,21.63,21.64,39585.0
2022-04-14 13:15:00,21.64,21.66,21.62,21.63,30030.0,21.64,21.66,21.62,21.63,30030.0
2022-04-14 13:20:00,21.63,21.66,21.62,21.64,35976.0,21.63,21.66,21.62,21.64,35976.0
2022-04-14 13:25:00,21.64,21.66,21.6,21.62,39565.0,21.64,21.66,21.6,21.62,39565.0
2022-04-14 13:30:00,21.61,21.64,21.6,21.61,34166.0,21.61,21.64,21.6,21.61,34166.0
2022-04-14 13:35:00,21.62,21.66,21.61,21.64,44637.0,21.62,21.66,21.61,21.64,44637.0
2022-04-14 13:40:00,21.65,21.71,21.64,21.69,58219.0,21.65,21.71,21.64,21.69,58219.0
2022-04-14 13:45:00,21.69,21.73,21.69,21.71,56598.0,21.69,21.73,21.69,21.71,56598.0
2022-04-14 13:50:00,21.72,21.73,21.67,21.68,84865.0,21.72,21.73,21.67,21.68,84865.0
2022-04-14 13:55:00,21.67,21.7,21.66,21.69,41285.0,21.67,21.7,21.66,21.69,41285.0
2022-04-14 14:00:00,21.7,21.74,21.67,21.72,135100.0,21.7,21.74,21.67,21.72,135100.0
2022-04-14 14:05:00,21.71,21.75,21.69,21.73,94404.0,21.71,21.75,21.69,21.73,94404.0
2022-04-14 14:10:00,21.73,21.79,21.73,21.79,118135.0,21.73,21.79,21.73,21.79,118135.0
2022-04-14 14:15:00,21.79,21.81,21.75,21.77,65242.0,21.79,21.81,21.75,21.77,65242.0
2022-04-14 14:20:00,21.76,21.77,21.71,21.73,139511.0,21.76,21.77,21.71,21.73,139511.0
2022-04-14 14:25:00,21.73,21.75,21.71,21.74,38167.0,21.73,21.75,21.71,21.74,38167.0
2022-04-14 14:30:00,21.73,21.74,21.67,21.69,115638.0,21.73,21.74,21.67,21.69,115638.0
2022-04-14 14:35:00,21.68,21.69,21.64,21.65,68280.0,21.68,21.69,21.64,21.65,68280.0
2022-04-14 14:40:00,21.66,21.68,21.65,21.68,61438.0,21.66,21.68,21.65,21.68,61438.0
2022-04-14 14:45:00,21.68,21.71,21.67,21.69,86372.0,21.68,21.71,21.67,21.69,86372.0
2022-04-14 14:50:00,21.69,21.71,21.62,21.63,68718.0,21.69,21.71,21.62,21.63,68718.0
2022-04-14 14:55:00,21.63,21.64,21.58,21.6,123173.0,21.63,21.64,21.58,21.6,123173.0
2022-04-14 15:00:00,21.6,21.6,21.55,21.55,168340.0,21.6,21.6,21.55,21.55,168340.0
2022-04-14 15:05:00,21.56,21.6,21.55,21.56,132826.0,21.56,21.6,21.55,21.56,132826.0
2022-04-14 15:10:00,21.56,21.6,21.52,21.59,147531.0,21.56,21.6,21.52,21.59,147531.0
2022-04-14 15:15:00,21.59,21.66,21.59,21.65,131558.0,21.59,21.66,21.59,21.65,131558.0
2022-04-14 15:20:00,21.65,21.67,21.63,21.64,120998.0,21.65,21.67,21.63,21.64,120998.0
2022-04-14 15:25:00,21.64,21.65,21.6,21.64,187048.0,21.64,21.65,21.6,21.64,187048.0
2022-04-14 15:30:00,21.64,21.65,21.61,21.62,154177.0,21.64,21.65,21.61,21.62,154177.0
2022-04-14 15:35:00,21.62,21.68,21.61,21.64,192855.0,21.62,21.68,21.61,21.64,192855.0
2022-04-14 15:40:00,21.65,21.74,21.64,21.73,165389.0,21.65,21.74,21.64,21.73,165389.0
2022-04-14 15:45:00,21.74,21.74,21.68,21.71,217334.0,21.74,21.74,21.68,21.71,217334.0
2022-04-14 15:50:00,21.7,21.7,21.64,21.68,324772.0,21.7,21.7,21.64,21.68,324772.0
2022-04-14 15:55:00,21.67,21.69,21.63,21.65,439770.0,21.67,21.69,21.63,21.65,439770.0
2022-04-18 09:30:00,21.4,21.48,21.2,21.31,548807.0,21.4,21.48,21.2,21.31,548807.0
2022-04-18 09:35:00,21.3,21.43,21.22,21.37,383853.0,21.3,21.43,21.22,21.37,383853.0
2022-04-18 09:40:00,21.37,21.48,21.32,21.43,238813.0,21.37,21.48,21.32,21.43,238813.0
2022-04-18 09:45:00,21.43,21.5,21.35,21.47,211868.0,21.43,21.5,21.35,21.47,211868.0
2022-04-18 09:50:00,21.47,21.53,21.4,21.49,183908.0,21.47,21.53,21.4,21.49,183908.0
2022-04-18 09:55:00,21.48,21.49,21.38,21.41,145357.0,21.48,21.49,21.38,21.41,145357.0
2022-04-18 10:00:00,21.41,21.62,21.38,21.61,163329.0,21.41,21.62,21.38,21.61,163329.0
2022-04-18 10:05:00,21.62,21.64,21.51,21.53,196962.0,21.62,21.64,21.51,21.53,196962.0
2022-04-18 10:10:00,21.52,21.58,21.48,21.52,162520.0,21.52,21.58,21.48,21.52,162520.0
2022-04-18 10:15:00,21.51,21.59,21.49,21.58,185665.0,21.51,21.59,21.49,21.58,185665.0
2022-04-18 10:20:00,21.6,21.65,21.57,21.64,108279.0,21.6,21.65,21.57,21.64,108279.0
2022-04-18 10:25:00,21.65,21.69,21.55,21.57,143989.0,21.65,21.69,21.55,21.57,143989.0
2022-04-18 10:30:00,21.57,21.58,21.45,21.47,259063.0,21.57,21.58,21.45,21.47,259063.0
2022-04-18 10:35:00,21.48,21.48,21.34,21.39,216864.0,21.48,21.48,21.34,21.39,216864.0
2022-04-18 10:40:00,21.39,21.47,21.36,21.39,181264.0,21.39,21.47,21.36,21.39,181264.0
2022-04-18 10:45:00,21.39,21.5,21.38,21.5,74634.0,21.39,21.5,21.38,21.5,74634.0
2022-04-18 10:50:00,21.49,21.52,21.42,21.46,72110.0,21.49,21.52,21.42,21.46,72110.0
2022-04-18 10:55:00,21.45,21.48,21.41,21.41,48703.0,21.45,21.48,21.41,21.41,48703.0
2022-04-18 11:00:00,21.41,21.46,21.41,21.44,80255.0,21.41,21.46,21.41,21.44,80255.0
2022-04-18 11:05:00,21.45,21.47,21.36,21.37,102878.0,21.45,21.47,21.36,21.37,102878.0
2022-04-18 11:10:00,21.37,21.42,21.36,21.39,56618.0,21.37,21.42,21.36,21.39,56618.0
2022-04-18 11:15:00,21.39,21.42,21.33,21.35,69133.0,21.39,21.42,21.33,21.35,69133.0
2022-04-18 11:20:00,21.35,21.35,21.3,21.31,96822.0,21.35,21.35,21.3,21.31,96822.0
2022-04-18 11:25:00,21.3,21.32,21.26,21.3,91413.0,21.3,21.32,21.26,21.3,91413.0
2022-04-18 11:30:00,21.3,21.31,21.24,21.26,71401.0,21.3,21.31,21.24,21.26,71401.0
2022-04-18 11:35:00,21.26,21.28,21.18,21.19,115606.0,21.26,21.28,21.18,21.19,115606.0
2022-04-18 11:40:00,21.18,21.23,21.16,21.2,71274.0,21.18,21.23,21.16,21.2,71274.0
2022-04-18 11:45:00,21.19,21.21,21.15,21.16,79313.0,21.19,21.21,21.15,21.16,79313.0
2022-04-18 11:50:00,21.15,21.21,21.15,21.2,71595.0,21.15,21.21,21.15,21.2,71595.0
2022-04-18 11:55:00,21.2,21.23,21.18,21.2,70545.0,21.2,21.23,21.18,21.2,70545.0
2022-04-18 12:00:00,21.19,21.2,21.11,21.15,104719.0,21.19,21.2,21.11,21.15,104719.0
2022-04-18 12:05:00,21.16,21.17,21.12,21.14,109847.0,21.16,21.17,21.12,21.14,109847.0
2022-04-18 12:10:00,21.14,21.16,21.12,21.13,77730.0,21.14,21.16,21.12,21.13,77730.0
2022-04-18 12:15:00,21.12,21.13,21.07,21.08,159822.0,21.12,21.13,21.07,21.08,159822.0
2022-04-18 12:20:00,21.08,21.13,21.06,21.13,68311.0,21.08,21.13,21.06,21.13,68311.0
2022-04-18 12:25:00,21.13,21.13,21.05,21.05,88757.0,21.13,21.13,21.05,21.05,88757.0
2022-04-18 12:30:00,21.05,21.1,21.05,21.08,97166.0,21.05,21.1,21.05,21.08,97166.0
2022-04-18 12:35:00,21.08,21.11,21.07,21.1,52405.0,21.08,21.11,21.07,21.1,52405.0
2022-04-18 12:40:00,21.1,21.17,21.09,21.17,105433.0,21.1,21.17,21.09,21.17,105433.0
2022-04-18 12:45:00,21.16,21.18,21.12,21.14,44990.0,21.16,21.18,21.12,21.14,44990.0
2022-04-18 12:50:00,21.14,21.18,21.13,21.17,81968.0,21.14,21.18,21.13,21.17,81968.0
2022-04-18 12:55:00,21.17,21.19,21.15,21.18,40346.0,21.17,21.19,21.15,21.18,40346.0
2022-04-18 13:00:00,21.18,21.21,21.17,21.18,32097.0,21.18,21.21,21.17,21.18,32097.0
2022-04-18 13:05:00,21.18,21.24,21.17,21.22,70145.0,21.18,21.24,21.17,21.22,70145.0
2022-04-18 13:10:00,21.23,21.25,21.2,21.21,89428.0,21.23,21.25,21.2,21.21,89428.0
2022-04-18 13:15:00,21.2,21.22,21.18,21.21,43513.0,21.2,21.22,21.18,21.21,43513.0
2022-04-18 13:20:00,21.21,21.25,21.2,21.25,76844.0,21.21,21.25,21.2,21.25,76844.0
2022-04-18 13:25:00,21.24,21.27,21.23,21.25,40349.0,21.24,21.27,21.23,21.25,40349.0
2022-04-18 13:30:00,21.25,21.31,21.24,21.3,88301.0,21.25,21.31,21.24,21.3,88301.0
2022-04-18 13:35:00,21.3,21.34,21.28,21.31,118568.0,21.3,21.34,21.28,21.31,118568.0
2022-04-18 13:40:00,21.31,21.33,21.27,21.29,72242.0,21.31,21.33,21.27,21.29,72242.0
2022-04-18 13:45:00,21.28,21.3,21.25,21.3,39961.0,21.28,21.3,21.25,21.3,39961.0
2022-04-18 13:50:00,21.29,21.32,21.27,21.31,51493.0,21.29,21.32,21.27,21.31,51493.0
2022-04-18 13:55:00,21.32,21.33,21.27,21.3,71263.0,21.32,21.33,21.27,21.3,71263.0
2022-04-18 14:00:00,21.3,21.32,21.27,21.29,34123.0,21.3,21.32,21.27,21.29,34123.0
2022-04-18 14:05:00,21.29,21.31,21.24,21.26,74903.0,21.29,21.31,21.24,21.26,74903.0
2022-04-18 14:10:00,21.26,21.3,21.23,21.3,57877.0,21.26,21.3,21.23,21.3,57877.0
2022-04-18 14:15:00,21.31,21.34,21.27,21.27,74676.0,21.31,21.34,21.27,21.27,74676.0
2022-04-18 14:20:00,21.27,21.33,21.24,21.32,81949.0,21.27,21.33,21.24,21.32,81949.0
2022-04-18 14:25:00,21.33,21.36,21.3,21.32,62232.0,21.33,21.36,21.3,21.32,62232.0
2022-04-18 14:30:00,21.32,21.35,21.31,21.35,57464.0,21.32,21.35,21.31,21.35,57464.0
2022-04-18 14:35:00,21.34,21.35,21.31,21.32,78995.0,21.34,21.35,21.31,21.32,78995.0
2022-04-18 14:40:00,21.33,21.34,21.26,21.27,44030.0,21.33,21.34,21.26,21.27,44030.0
2022-04-18 14:45:00,21.27,21.27,21.23,21.26,55715.0,21.27,21.27,21.23,21.26,55715.0
2022-04-18 14:50:00,21.25,21.29,21.24,21.27,58217.0,21.25,21.29,21.24,21.27,58217.0
2022-04-18 14:55:00,21.27,21.29,21.24,21.25,71943.0,21.27,21.29,21.24,21.25,71943.0
2022-04-18 15:00:00,21.26,21.3,21.25,21.27,62923.0,21.26,21.3,21.25,21.27,62923.0
2022-04-18 15:05:00,21.27,21.32,21.25,21.27,74599.0,21.27,21.32,21.25,21.27,74599.0
2022-04-18 15:10:00,21.27,21.3,21.23,21.26,40619.0,21.27,21.3,21.23,21.26,40619.0
2022-04-18 15:15:00,21.25,21.28,21.21,21.22,53377.0,21.25,21.28,21.21,21.22,53377.0
2022-04-18 15:20:00,21.21,21.24,21.18,21.18,107611.0,21.21,21.24,21.18,21.18,107611.0
2022-04-18 15:25:00,21.18,21.2,21.17,21.17,83280.0,21.18,21.2,21.17,21.17,83280.0
2022-04-18 15:30:00,21.17,21.19,21.14,21.16,118423.0,21.17,21.19,21.14,21.16,118423.0
2022-04-18 15:35:00,21.15,21.18,21.11,21.14,115333.0,21.15,21.18,21.11,21.14,115333.0
2022-04-18 15:40:00,21.14,21.2,21.11,21.2,150442.0,21.14,21.2,21.11,21.2,150442.0
2022-04-18 15:45:00,21.19,21.21,21.15,21.15,179021.0,21.19,21.21,21.15,21.15,179021.0
2022-04-18 15:50:00,21.15,21.2,21.12,21.19,242458.0,21.15,21.2,21.12,21.19,242458.0
2022-04-18 15:55:00,21.19,21.22,21.18,21.22,401448.0,21.19,21.22,21.18,21.22,401448.0
2022-04-19 09:30:00,21.39,21.71,21.32,21.62,627039.0,21.39,21.71,21.32,21.62,627039.0
2022-04-19 09:35:00,21.61,21.76,21.54,21.65,396760.0,21.61,21.76,21.54,21.65,396760.0
2022-04-19 09:40:00,21.64,21.77,21.62,21.71,365283.0,21.64,21.77,21.62,21.71,365283.0
2022-04-19 09:45:00,21.71,21.72,21.5,21.51,330875.0,21.71,21.72,21.5,21.51,330875.0
2022-04-19 09:50:00,21.51,21.65,21.49,21.57,261651.0,21.51,21.65,21.49,21.57,261651.0
2022-04-19 09:55:00,21.57,21.75,21.54,21.73,210502.0,21.57,21.75,21.54,21.73,210502.0
2022-04-19 10:00:00,21.73,21.88,21.69,21.87,391222.0,21.73,21.88,21.69,21.87,391222.0
2022-04-19 10:05:00,21.87,21.89,21.77,21.81,236845.0,21.87,21.89,21.77,21.81,236845.0
2022-04-19 10:10:00,21.8,21.85,21.77,21.82,110369.0,21.8,21.85,21.77,21.82,110369.0
2022-04-19 10:15:00,21.82,21.91,21.8,21.89,170003.0,21.82,21.91,21.8,21.89,170003.0
2022-04-19 10:20:00,21.89,22.02,21.84,22.0,414942.0,21.89,22.02,21.84,22.0,414942.0
2022-04-19 10:25:00,21.99,22.01,21.92,21.97,239804.0,21.99,22.01,21.92,21.97,239804.0
2022-04-19 10:30:00,21.98,22.06,21.96,22.01,280199.0,21.98,22.06,21.96,22.01,280199.0
2022-04-19 10:35:00,22.01,22.06,22.0,22.01,187230.0,22.01,22.06,22.0,22.01,187230.0
2022-04-19 10:40:00,22.01,22.12,21.99,22.12,169065.0,22.01,22.12,21.99,22.12,169065.0
2022-04-19 10:45:00,22.12,22.15,22.11,22.14,247935.0,22.12,22.15,22.11,22.14,247935.0
2022-04-19 10:50:00,22.14,22.15,22.06,22.06,219336.0,22.14,22.15,22.06,22.06,219336.0
2022-04-19 10:55:00,22.07,22.09,22.01,22.09,204302.0,22.07,22.09,22.01,22.09,204302.0
2022-04-19 11:00:00,22.08,22.13,22.06,22.11,278112.0,22.08,22.13,22.06,22.11,278112.0
2022-04-19 11:05:00,22.1,22.17,22.06,22.08,201057.0,22.1,22.17,22.06,22.08,201057.0
2022-04-19 11:10:00,22.07,22.12,22.03,22.12,133740.0,22.07,22.12,22.03,22.12,133740.0
2022-04-19 11:15:00,22.11,22.16,22.1,22.14,128764.0,22.11,22.16,22.1,22.14,128764.0
2022-04-19 11:20:00,22.13,22.17,22.1,22.15,208818.0,22.13,22.17,22.1,22.15,208818.0
2022-04-19 11:25:00,22.16,22.21,22.12,22.18,215438.0,22.16,22.21,22.12,22.18,215438.0
2022-04-19 11:30:00,22.18,22.25,22.17,22.23,166157.0,22.18,22.25,22.17,22.23,166157.0
2022-04-19 11:35:00,22.23,22.27,22.18,22.27,228230.0,22.23,22.27,22.18,22.27,228230.0
2022-04-19 11:40:00,22.27,22.3,22.21,22.3,155773.0,22.27,22.3,22.21,22.3,155773.0
2022-04-19 11:45:00,22.29,22.34,22.26,22.26,282453.0,22.29,22.34,22.26,22.26,282453.0
2022-04-19 11:50:00,22.27,22.32,22.25,22.28,100830.0,22.27,22.32,22.25,22.28,100830.0
2022-04-19 11:55:00,22.27,22.27,22.21,22.26,113419.0,22.27,22.27,22.21,22.26,113419.0
2022-04-19 12:00:00,22.25,22.29,22.2,22.22,134258.0,22.25,22.29,22.2,22.22,134258.0
2022-04-19 12:05:00,22.23,22.24,22.18,22.21,108259.0,22.23,22.24,22.18,22.21,108259.0
2022-04-19 12:10:00,22.2,22.26,22.2,22.25,169895.0,22.2,22.26,22.2,22.25,169895.0
2022-04-19 12:15:00,22.25,22.3,22.23,22.3,136562.0,22.25,22.3,22.23,22.3,136562.0
2022-04-19 12:20:00,22.3,22.3,22.25,22.27,64482.0,22.3,22.3,22.25,22.27,64482.0
2022-04-19 12:25:00,22.28,22.29,22.25,22.26,64274.0,22.28,22.29,22.25,22.26,64274.0
2022-04-19 12:30:00,22.27,22.29,22.24,22.28,86746.0,22.27,22.29,22.24,22.28,86746.0
2022-04-19 12:35:00,22.28,22.31,22.25,22.26,80162.0,22.28,22.31,22.25,22.26,80162.0
2022-04-19 12:40:00,22.26,22.28,22.21,22.28,118240.0,22.26,22.28,22.21,22.28,118240.0
2022-04-19 12:45:00,22.28,22.34,22.25,22.33,99130.0,22.28,22.34,22.25,22.33,99130.0
2022-04-19 12:50:00,22.33,22.35,22.31,22.33,121514.0,22.33,22.35,22.31,22.33,121514.0
2022-04-19 12:55:00,22.33,22.37,22.33,22.35,191053.0,22.33,22.37,22.33,22.35,191053.0
2022-04-19 13:00:00,22.35,22.4,22.34,22.37,279194.0,22.35,22.4,22.34,22.37,279194.0
2022-04-19 13:05:00,22.36,22.39,22.31,22.33,125054.0,22.36,22.39,22.31,22.33,125054.0
2022-04-19 13:10:00,22.34,22.4,22.33,22.36,141612.0,22.34,22.4,22.33,22.36,141612.0
2022-04-19 13:15:00,22.36,22.38,22.28,22.29,69221.0,22.36,22.38,22.28,22.29,69221.0
2022-04-19 13:20:00,22.28,22.31,22.25,22.26,308432.0,22.28,22.31,22.25,22.26,308432.0
2022-04-19 13:25:00,22.25,22.26,22.2,22.2,115747.0,22.25,22.26,22.2,22.2,115747.0
2022-04-19 13:30:00,22.21,22.24,22.19,22.21,88107.0,22.21,22.24,22.19,22.21,88107.0
2022-04-19 13:35:00,22.21,22.23,22.18,22.21,99533.0,22.21,22.23,22.18,22.21,99533.0
2022-04-19 13:40:00,22.21,22.25,22.2,22.25,75148.0,22.21,22.25,22.2,22.25,75148.0
2022-04-19 13:45:00,22.24,22.25,22.2,22.24,59373.0,22.24,22.25,22.2,22.24,59373.0
2022-04-19 13:50:00,22.24,22.25,22.2,22.21,51167.0,22.24,22.25,22.2,22.21,51167.0
2022-04-19 13:55:00,22.21,22.22,22.19,22.21,55342.0,22.21,22.22,22.19,22.21,55342.0
2022-04-19 14:00:00,22.2,22.22,22.17,22.19,75198.0,22.2,22.22,22.17,22.19,75198.0
2022-04-19 14:05:00,22.2,22.21,22.16,22.2,74394.0,22.2,22.21,22.16,22.2,74394.0
2022-04-19 14:10:00,22.2,22.21,22.13,22.13,146597.0,22.2,22.21,22.13,22.13,146597.0
2022-04-19 14:15:00,22.14,22.14,22.07,22.08,130047.0,22.14,22.14,22.07,22.08,130047.0
2022-04-19 14:20:00,22.08,22.12,22.07,22.11,101862.0,22.08,22.12,22.07,22.11,101862.0
2022-04-19 14:25:00,22.11,22.13,22.07,22.11,181403.0,22.11,22.13,22.07,22.11,181403.0
2022-04-19 14:30:00,22.11,22.15,22.07,22.07,170928.0,22.11,22.15,22.07,22.07,170928.0
2022-04-19 14:35:00,22.07,22.14,22.07,22.12,138011.0,22.07,22.14,22.07,22.12,138011.0
2022-04-19 14:40:00,22.12,22.14,22.1,22.12,104419.0,22.12,22.14,22.1,22.12,104419.0
2022-04-19 14:45:00,22.12,22.14,22.1,22.11,127817.0,22.12,22.14,22.1,22.11,127817.0
2022-04-19 14:50:00,22.11,22.13,22.09,22.1,78948.0,22.11,22.13,22.09,22.1,78948.0
2022-04-19 14:55:00,22.1,22.17,22.09,22.14,214713.0,22.1,22.17,22.09,22.14,214713.0
2022-04-19 15:00:00,22.14,22.18,22.14,22.16,73924.0,22.14,22.18,22.14,22.16,73924.0
2022-04-19 15:05:00,22.16,22.18,22.1,22.15,100863.0,22.16,22.18,22.1,22.15,100863.0
2022-04-19 15:10:00,22.15,22.24,22.14,22.23,131117.0,22.15,22.24,22.14,22.23,131117.0
2022-04-19 15:15:00,22.24,22.26,22.22,22.23,117354.0,22.24,22.26,22.22,22.23,117354.0
2022-04-19 15:20:00,22.23,22.24,22.19,22.21,161971.0,22.23,22.24,22.19,22.21,161971.0
2022-04-19 15:25:00,22.21,22.23,22.19,22.2,89589.0,22.21,22.23,22.19,22.2,89589.0
2022-04-19 15:30:00,22.2,22.27,22.2,22.23,140484.0,22.2,22.27,22.2,22.23,140484.0
2022-04-19 15:35:00,22.23,22.25,22.2,22.21,158489.0,22.23,22.25,22.2,22.21,158489.0
2022-04-19 15:40:00,22.21,22.21,22.16,22.18,180930.0,22.21,22.21,22.16,22.18,180930.0
2022-04-19 15:45:00,22.18,22.19,22.14,22.17,230948.0,22.18,22.19,22.14,22.17,230948.0
2022-04-19 15:50:00,22.18,22.25,22.16,22.18,352154.0,22.18,22.25,22.16,22.18,352154.0
2022-04-19 15:55:00,22.17,22.21,22.13,22.18,733019.0,22.17,22.21,22.13,22.18,733019.0
2022-04-20 09:30:00,22.3,22.62,22.27,22.56,561749.0,22.3,22.62,22.27,22.56,561749.0
2022-04-20 09:35:00,22.56,22.58,22.42,22.43,336193.0,22.56,22.58,22.42,22.43,336193.0
2022-04-20 09:40:00,22.43,22.48,22.04,22.04,432767.0,22.43,22.48,22.04,22.04,432767.0
2022-04-20 09:45:00,22.04,22.14,21.93,22.1,423868.0,22.04,22.14,21.93,22.1,423868.0
2022-04-20 09:50:00,22.09,22.1,21.99,22.07,225199.0,22.09,22.1,21.99,22.07,225199.0
2022-04-20 09:55:00,22.07,22.12,22.02,22.11,169877.0,22.07,22.12,22.02,22.11,169877.0
2022-04-20 10:00:00,22.11,22.23,22.07,22.22,213483.0,22.11,22.23,22.07,22.22,213483.0
2022-04-20 10:05:00,22.22,22.25,22.12,22.24,218303.0,22.22,22.25,22.12,22.24,218303.0
2022-04-20 10:10:00,22.23,22.25,22.11,22.13,121152.0,22.23,22.25,22.11,22.13,121152.0
2022-04-20 10:15:00,22.14,22.25,22.13,22.2,76781.0,22.14,22.25,22.13,22.2,76781.0
2022-04-20 10:20:00,22.21,22.28,22.16,22.18,147749.0,22.21,22.28,22.16,22.18,147749.0
2022-04-20 10:25:00,22.17,22.2,22.09,22.19,135866.0,22.17,22.2,22.09,22.19,135866.0
2022-04-20 10:30:00,22.19,22.26,22.09,22.25,112213.0,22.19,22.26,22.09,22.25,112213.0
2022-04-20 10:35:00,22.24,22.28,22.2,22.28,79629.0,22.24,22.28,22.2,22.28,79629.0
2022-04-20 10:40:00,22.28,22.33,22.26,22.27,118139.0,22.28,22.33,22.26,22.27,118139.0
2022-04-20 10:45:00,22.27,22.33,22.25,22.32,79505.0,22.27,22.33,22.25,22.32,79505.0
2022-04-20 10:50:00,22.31,22.38,22.3,22.33,119572.0,22.31,22.38,22.3,22.33,119572.0
2022-04-20 10:55:00,22.33,22.33,22.26,22.27,91530.0,22.33,22.33,22.26,22.27,91530.0
2022-04-20 11:00:00,22.26,22.28,22.2,22.24,157834.0,22.26,22.28,22.2,22.24,157834.0
2022-04-20 11:05:00,22.23,22.28,22.22,22.25,69904.0,22.23,22.28,22.22,22.25,69904.0
2022-04-20 11:10:00,22.25,22.25,22.17,22.2,100951.0,22.25,22.25,22.17,22.2,100951.0
2022-04-20 11:15:00,22.2,22.23,22.17,22.18,74843.0,22.2,22.23,22.17,22.18,74843.0
2022-04-20 11:20:00,22.19,22.21,22.15,22.19,83940.0,22.19,22.21,22.15,22.19,83940.0
2022-04-20 11:25:00,22.18,22.22,22.17,22.22,87317.0,22.18,22.22,22.17,22.22,87317.0
2022-04-20 11:30:00,22.22,22.27,22.21,22.25,75785.0,22.22,22.27,22.21,22.25,75785.0
2022-04-20 11:35:00,22.25,22.3,22.24,22.27,88116.0,22.25,22.3,22.24,22.27,88116.0
2022-04-20 11:40:00,22.26,22.3,22.24,22.29,59778.0,22.26,22.3,22.24,22.29,59778.0
2022-04-20 11:45:00,22.3,22.32,22.24,22.24,70674.0,22.3,22.32,22.24,22.24,70674.0
2022-04-20 11:50:00,22.25,22.26,22.22,22.24,87059.0,22.25,22.26,22.22,22.24,87059.0
2022-04-20 11:55:00,22.23,22.42,22.23,22.35,622521.0,22.23,22.42,22.23,22.35,622521.0
2022-04-20 12:00:00,22.36,22.43,22.35,22.41,112138.0,22.36,22.43,22.35,22.41,112138.0
2022-04-20 12:05:00,22.42,22.42,22.35,22.38,147409.0,22.42,22.42,22.35,22.38,147409.0
2022-04-20 12:10:00,22.39,22.39,22.31,22.32,52710.0,22.39,22.39,22.31,22.32,52710.0
2022-04-20 12:15:00,22.32,22.34,22.29,22.32,64939.0,22.32,22.34,22.29,22.32,64939.0
2022-04-20 12:20:00,22.31,22.31,22.25,22.27,90947.0,22.31,22.31,22.25,22.27,90947.0
2022-04-20 12:25:00,22.27,22.29,22.24,22.27,49111.0,22.27,22.29,22.24,22.27,49111.0
2022-04-20 12:30:00,22.27,22.31,22.26,22.3,50539.0,22.27,22.31,22.26,22.3,50539.0
2022-04-20 12:35:00,22.3,22.34,22.25,22.27,113105.0,22.3,22.34,22.25,22.27,113105.0
2022-04-20 12:40:00,22.27,22.27,22.21,22.25,102319.0,22.27,22.27,22.21,22.25,102319.0
2022-04-20 12:45:00,22.25,22.28,22.21,22.23,150326.0,22.25,22.28,22.21,22.23,150326.0
2022-04-20 12:50:00,22.24,22.33,22.23,22.31,553771.0,22.24,22.33,22.23,22.31,553771.0
2022-04-20 12:55:00,22.32,22.34,22.31,22.33,74527.0,22.32,22.34,22.31,22.33,74527.0
2022-04-20 13:00:00,22.33,22.39,22.32,22.39,77716.0,22.33,22.39,22.32,22.39,77716.0
2022-04-20 13:05:00,22.39,22.39,22.33,22.36,117709.0,22.39,22.39,22.33,22.36,117709.0
2022-04-20 13:10:00,22.36,22.4,22.33,22.39,80991.0,22.36,22.4,22.33,22.39,80991.0
2022-04-20 13:15:00,22.39,22.43,22.38,22.39,102603.0,22.39,22.43,22.38,22.39,102603.0
2022-04-20 13:20:00,22.38,22.41,22.35,22.39,75920.0,22.38,22.41,22.35,22.39,75920.0
2022-04-20 13:25:00,22.39,22.4,22.34,22.35,57769.0,22.39,22.4,22.34,22.35,57769.0
2022-04-20 13:30:00,22.34,22.38,22.32,22.34,169265.0,22.34,22.38,22.32,22.34,169265.0
2022-04-20 13:35:00,22.34,22.36,22.3,22.32,96318.0,22.34,22.36,22.3,22.32,96318.0
2022-04-20 13:40:00,22.32,22.38,22.31,22.38,85531.0,22.32,22.38,22.31,22.38,85531.0
2022-04-20 13:45:00,22.37,22.41,22.35,22.35,84490.0,22.37,22.41,22.35,22.35,84490.0
2022-04-20 13:50:00,22.35,22.35,22.3,22.31,84806.0,22.35,22.35,22.3,22.31,84806.0
2022-04-20 13:55:00,22.31,22.33,22.27,22.32,81247.0,22.31,22.33,22.27,22.32,81247.0
2022-04-20 14:00:00,22.32,22.32,22.23,22.27,51162.0,22.32,22.32,22.23,22.27,51162.0
2022-04-20 14:05:00,22.27,22.28,22.22,22.25,35646.0,22.27,22.28,22.22,22.25,35646.0
2022-04-20 14:10:00,22.24,22.25,22.17,22.18,77352.0,22.24,22.25,22.17,22.18,77352.0
2022-04-20 14:15:00,22.18,22.21,22.12,22.14,58169.0,22.18,22.21,22.12,22.14,58169.0
2022-04-20 14:20:00,22.14,22.17,22.13,22.16,42076.0,22.14,22.17,22.13,22.16,42076.0
2022-04-20 14:25:00,22.16,22.2,22.14,22.18,64003.0,22.16,22.2,22.14,22.18,64003.0
2022-04-20 14:30:00,22.18,22.19,22.14,22.15,106131.0,22.18,22.19,22.14,22.15,106131.0
2022-04-20 14:35:00,22.14,22.15,22.07,22.07,132954.0,22.14,22.15,22.07,22.07,132954.0
2022-04-20 14:40:00,22.07,22.11,22.06,22.1,102497.0,22.07,22.11,22.06,22.1,102497.0
2022-04-20 14:45:00,22.1,22.12,22.08,22.11,31967.0,22.1,22.12,22.08,22.11,31967.0
2022-04-20 14:50:00,22.1,22.12,22.06,22.07,58495.0,22.1,22.12,22.06,22.07,58495.0
2022-04-20 14:55:00,22.06,22.09,22.04,22.07,124299.0,22.06,22.09,22.04,22.07,124299.0
2022-04-20 15:00:00,22.07,22.13,22.06,22.11,94723.0,22.07,22.13,22.06,22.11,94723.0
2022-04-20 15:05:00,22.11,22.11,22.05,22.1,76440.0,22.11,22.11,22.05,22.1,76440.0
2022-04-20 15:10:00,22.1,22.16,22.07,22.16,167241.0,22.1,22.16,22.07,22.16,167241.0
2022-04-20 15:15:00,22.15,22.19,22.13,22.16,128160.0,22.15,22.19,22.13,22.16,128160.0
2022-04-20 15:20:00,22.15,22.16,22.1,22.14,82245.0,22.15,22.16,22.1,22.14,82245.0
2022-04-20 15:25:00,22.14,22.18,22.12,22.14,109385.0,22.14,22.18,22.12,22.14,109385.0
2022-04-20 15:30:00,22.14,22.15,22.08,22.08,176586.0,22.14,22.15,22.08,22.08,176586.0
2022-04-20 15:35:00,22.07,22.12,22.07,22.09,190011.0,22.07,22.12,22.07,22.09,190011.0
2022-04-20 15:40:00,22.09,22.14,22.07,22.13,140091.0,22.09,22.14,22.07,22.13,140091.0
2022-04-20 15:45:00,22.13,22.16,22.12,22.13,212648.0,22.13,22.16,22.12,22.13,212648.0
2022-04-20 15:50:00,22.13,22.14,22.04,22.05,234535.0,22.13,22.14,22.04,22.05,234535.0
2022-04-20 15:55:00,22.05,22.06,22.01,22.02,473636.0,22.05,22.06,22.01,22.02,473636.0
2022-04-21 09:30:00,22.96,23.0,22.75,22.96,1321279.0,22.96,23.0,22.75,22.96,1321279.0
2022-04-21 09:35:00,22.96,22.98,22.72,22.75,662292.0,22.96,22.98,22.72,22.75,662292.0
2022-04-21 09:40:00,22.76,22.97,22.65,22.9,739704.0,22.76,22.97,22.65,22.9,739704.0
2022-04-21 09:45:00,22.9,22.9,22.66,22.72,449754.0,22.9,22.9,22.66,22.72,449754.0
2022-04-21 09:50:00,22.72,22.75,22.62,22.66,393450.0,22.72,22.75,22.62,22.66,393450.0
2022-04-21 09:55:00,22.66,22.75,22.64,22.69,326390.0,22.66,22.75,22.64,22.69,326390.0
2022-04-21 10:00:00,22.7,22.73,22.55,22.71,581655.0,22.7,22.73,22.55,22.71,581655.0
2022-04-21 10:05:00,22.71,22.82,22.68,22.75,326040.0,22.71,22.82,22.68,22.75,326040.0
2022-04-21 10:10:00,22.75,22.84,22.74,22.8,211448.0,22.75,22.84,22.74,22.8,211448.0
2022-04-21 10:15:00,22.8,22.89,22.77,22.89,318376.0,22.8,22.89,22.77,22.89,318376.0
2022-04-21 10:20:00,22.89,22.99,22.81,22.92,403193.0,22.89,22.99,22.81,22.92,403193.0
2022-04-21 10:25:00,22.91,22.92,22.82,22.85,209287.0,22.91,22.92,22.82,22.85,209287.0
2022-04-21 10:30:00,22.86,23.09,22.85,23.09,838109.0,22.86,23.09,22.85,23.09,838109.0
2022-04-21 10:35:00,23.08,23.11,22.92,22.96,328853.0,23.08,23.11,22.92,22.96,328853.0
2022-04-21 10:40:00,22.96,22.99,22.91,22.92,212342.0,22.96,22.99,22.91,22.92,212342.0
2022-04-21 10:45:00,22.92,22.93,22.72,22.73,402934.0,22.92,22.93,22.72,22.73,402934.0
2022-04-21 10:50:00,22.73,22.81,22.72,22.78,246776.0,22.73,22.81,22.72,22.78,246776.0
2022-04-21 10:55:00,22.78,22.8,22.71,22.75,345909.0,22.78,22.8,22.71,22.75,345909.0
2022-04-21 11:00:00,22.76,22.81,22.68,22.8,210012.0,22.76,22.81,22.68,22.8,210012.0
2022-04-21 11:05:00,22.8,22.81,22.62,22.63,268631.0,22.8,22.81,22.62,22.63,268631.0
2022-04-21 11:10:00,22.63,22.72,22.61,22.71,179317.0,22.63,22.72,22.61,22.71,179317.0
2022-04-21 11:15:00,22.71,22.72,22.62,22.67,186084.0,22.71,22.72,22.62,22.67,186084.0
2022-04-21 11:20:00,22.66,22.7,22.65,22.69,125272.0,22.66,22.7,22.65,22.69,125272.0
2022-04-21 11:25:00,22.69,22.78,22.67,22.71,326859.0,22.69,22.78,22.67,22.71,326859.0
2022-04-21 11:30:00,22.7,22.7,22.59,22.6,251904.0,22.7,22.7,22.59,22.6,251904.0
2022-04-21 11:35:00,22.59,22.67,22.57,22.65,188080.0,22.59,22.67,22.57,22.65,188080.0
2022-04-21 11:40:00,22.65,22.67,22.56,22.57,212296.0,22.65,22.67,22.56,22.57,212296.0
2022-04-21 11:45:00,22.58,22.59,22.51,22.56,170360.0,22.58,22.59,22.51,22.56,170360.0
2022-04-21 11:50:00,22.56,22.61,22.52,22.54,164507.0,22.56,22.61,22.52,22.54,164507.0
2022-04-21 11:55:00,22.54,22.56,22.42,22.44,214189.0,22.54,22.56,22.42,22.44,214189.0
2022-04-21 12:00:00,22.44,22.51,22.39,22.42,209647.0,22.44,22.51,22.39,22.42,209647.0
2022-04-21 12:05:00,22.41,22.47,22.4,22.4,130590.0,22.41,22.47,22.4,22.4,130590.0
2022-04-21 12:10:00,22.4,22.45,22.36,22.4,132762.0,22.4,22.45,22.36,22.4,132762.0
2022-04-21 12:15:00,22.4,22.4,22.31,22.4,147358.0,22.4,22.4,22.31,22.4,147358.0
2022-04-21 12:20:00,22.39,22.41,22.32,22.34,88144.0,22.39,22.41,22.32,22.34,88144.0
2022-04-21 12:25:00,22.33,22.39,22.28,22.28,157185.0,22.33,22.39,22.28,22.28,157185.0
2022-04-21 12:30:00,22.28,22.31,22.24,22.3,158431.0,22.28,22.31,22.24,22.3,158431.0
2022-04-21 12:35:00,22.3,22.35,22.24,22.25,95576.0,22.3,22.35,22.24,22.25,95576.0
2022-04-21 12:40:00,22.25,22.37,22.25,22.36,121944.0,22.25,22.37,22.25,22.36,121944.0
2022-04-21 12:45:00,22.35,22.39,22.32,22.36,109847.0,22.35,22.39,22.32,22.36,109847.0
2022-04-21 12:50:00,22.35,22.35,22.28,22.34,62535.0,22.35,22.35,22.28,22.34,62535.0
2022-04-21 12:55:00,22.34,22.36,22.27,22.27,48735.0,22.34,22.36,22.27,22.27,48735.0
2022-04-21 13:00:00,22.27,22.29,22.21,22.23,111927.0,22.27,22.29,22.21,22.23,111927.0
2022-04-21 13:05:00,22.24,22.27,22.22,22.26,131672.0,22.24,22.27,22.22,22.26,131672.0
2022-04-21 13:10:00,22.27,22.28,22.2,22.21,205279.0,22.27,22.28,22.2,22.21,205279.0
2022-04-21 13:15:00,22.21,22.23,22.09,22.11,421020.0,22.21,22.23,22.09,22.11,421020.0
2022-04-21 13:20:00,22.1,22.37,22.1,22.33,311046.0,22.1,22.37,22.1,22.33,311046.0
2022-04-21 13:25:00,22.33,22.4,22.29,22.37,181518.0,22.33,22.4,22.29,22.37,181518.0
2022-04-21 13:30:00,22.36,22.38,22.3,22.34,141080.0,22.36,22.38,22.3,22.34,141080.0
2022-04-21 13:35:00,22.33,22.35,22.28,22.32,70696.0,22.33,22.35,22.28,22.32,70696.0
2022-04-21 13:40:00,22.31,22.37,22.3,22.36,93994.0,22.31,22.37,22.3,22.36,93994.0
2022-04-21 13:45:00,22.36,22.46,22.31,22.43,267710.0,22.36,22.46,22.31,22.43,267710.0
2022-04-21 13:50:00,22.43,22.43,22.33,22.35,118740.0,22.43,22.43,22.33,22.35,118740.0
2022-04-21 13:55:00,22.36,22.36,22.24,22.25,167086.0,22.36,22.36,22.24,22.25,167086.0
2022-04-21 14:00:00,22.24,22.24,22.08,22.11,161493.0,22.24,22.24,22.08,22.11,161493.0
2022-04-21 14:05:00,22.1,22.15,22.09,22.14,193717.0,22.1,22.15,22.09,22.14,193717.0
2022-04-21 14:10:00,22.13,22.15,22.07,22.09,188914.0,22.13,22.15,22.07,22.09,188914.0
2022-04-21 14:15:00,22.09,22.12,22.03,22.08,146368.0,22.09,22.12,22.03,22.08,146368.0
2022-04-21 14:20:00,22.09,22.15,22.07,22.08,134021.0,22.09,22.15,22.07,22.08,134021.0
2022-04-21 14:25:00,22.07,22.1,22.03,22.04,99248.0,22.07,22.1,22.03,22.04,99248.0
2022-04-21 14:30:00,22.05,22.13,22.01,22.11,170683.0,22.05,22.13,22.01,22.11,170683.0
2022-04-21 14:35:00,22.12,22.19,22.07,22.07,127204.0,22.12,22.19,22.07,22.07,127204.0
2022-04-21 14:40:00,22.08,22.08,21.98,21.98,250613.0,22.08,22.08,21.98,21.98,250613.0
2022-04-21 14:45:00,21.98,21.99,21.92,21.93,128614.0,21.98,21.99,21.92,21.93,128614.0
2022-04-21 14:50:00,21.94,21.96,21.88,21.89,202608.0,21.94,21.96,21.88,21.89,202608.0
2022-04-21 14:55:00,21.88,21.88,21.73,21.75,392012.0,21.88,21.88,21.73,21.75,392012.0
2022-04-21 15:00:00,21.76,21.76,21.67,21.7,242729.0,21.76,21.76,21.67,21.7,242729.0
2022-04-21 15:05:00,21.7,21.77,21.7,21.73,244833.0,21.7,21.77,21.7,21.73,244833.0
2022-04-21 15:10:00,21.73,21.8,21.71,21.77,199123.0,21.73,21.8,21.71,21.77,199123.0
2022-04-21 15:15:00,21.77,21.82,21.74,21.8,230976.0,21.77,21.82,21.74,21.8,230976.0
2022-04-21 15:20:00,21.8,21.84,21.76,21.82,132966.0,21.8,21.84,21.76,21.82,132966.0
2022-04-21 15:25:00,21.82,21.9,21.78,21.88,242636.0,21.82,21.9,21.78,21.88,242636.0
2022-04-21 15:30:00,21.88,21.9,21.81,21.82,151317.0,21.88,21.9,21.81,21.82,151317.0
2022-04-21 15:35:00,21.81,21.82,21.76,21.8,296532.0,21.81,21.82,21.76,21.8,296532.0
2022-04-21 15:40:00,21.8,21.83,21.78,21.82,161269.0,21.8,21.83,21.78,21.82,161269.0
2022-04-21 15:45:00,21.82,21.84,21.74,21.74,218596.0,21.82,21.84,21.74,21.74,218596.0
2022-04-21 15:50:00,21.74,21.9,21.73,21.89,394036.0,21.74,21.9,21.73,21.89,394036.0
2022-04-21 15:55:00,21.89,21.89,21.83,21.84,509865.0,21.89,21.89,21.83,21.84,509865.0
2022-04-22 09:30:00,21.86,21.98,21.74,21.93,690497.0,21.86,21.98,21.74,21.93,690497.0
2022-04-22 09:35:00,21.94,22.01,21.76,21.79,392755.0,21.94,22.01,21.76,21.79,392755.0
2022-04-22 09:40:00,21.79,21.8,21.67,21.72,222013.0,21.79,21.8,21.67,21.72,222013.0
2022-04-22 09:45:00,21.71,21.78,21.62,21.78,281931.0,21.71,21.78,21.62,21.78,281931.0
2022-04-22 09:50:00,21.78,21.83,21.66,21.82,215539.0,21.78,21.83,21.66,21.82,215539.0
2022-04-22 09:55:00,21.82,21.93,21.78,21.88,134241.0,21.82,21.93,21.78,21.88,134241.0
2022-04-22 10:00:00,21.89,22.0,21.82,21.85,294431.0,21.89,22.0,21.82,21.85,294431.0
2022-04-22 10:05:00,21.84,21.98,21.81,21.94,272597.0,21.84,21.98,21.81,21.94,272597.0
2022-04-22 10:10:00,21.95,21.95,21.83,21.85,208741.0,21.95,21.95,21.83,21.85,208741.0
2022-04-22 10:15:00,21.84,21.89,21.8,21.86,135034.0,21.84,21.89,21.8,21.86,135034.0
2022-04-22 10:20:00,21.86,21.87,21.73,21.76,126150.0,21.86,21.87,21.73,21.76,126150.0
2022-04-22 10:25:00,21.75,21.75,21.69,21.71,121047.0,21.75,21.75,21.69,21.71,121047.0
2022-04-22 10:30:00,21.71,21.77,21.67,21.76,98686.0,21.71,21.77,21.67,21.76,98686.0
2022-04-22 10:35:00,21.77,21.86,21.75,21.82,135443.0,21.77,21.86,21.75,21.82,135443.0
2022-04-22 10:40:00,21.81,21.82,21.66,21.7,107678.0,21.81,21.82,21.66,21.7,107678.0
2022-04-22 10:45:00,21.7,21.8,21.7,21.76,176748.0,21.7,21.8,21.7,21.76,176748.0
2022-04-22 10:50:00,21.75,21.75,21.65,21.65,131842.0,21.75,21.75,21.65,21.65,131842.0
2022-04-22 10:55:00,21.65,21.76,21.64,21.7,239746.0,21.65,21.76,21.64,21.7,239746.0
2022-04-22 11:00:00,21.7,21.76,21.68,21.71,71876.0,21.7,21.76,21.68,21.71,71876.0
2022-04-22 11:05:00,21.71,21.9,21.7,21.89,166045.0,21.71,21.9,21.7,21.89,166045.0
2022-04-22 11:10:00,21.88,21.93,21.83,21.9,145823.0,21.88,21.93,21.83,21.9,145823.0
2022-04-22 11:15:00,21.9,21.95,21.86,21.93,131756.0,21.9,21.95,21.86,21.93,131756.0
2022-04-22 11:20:00,21.93,21.97,21.85,21.86,126879.0,21.93,21.97,21.85,21.86,126879.0
2022-04-22 11:25:00,21.86,21.88,21.8,21.81,72677.0,21.86,21.88,21.8,21.81,72677.0
2022-04-22 11:30:00,21.82,21.84,21.78,21.81,66790.0,21.82,21.84,21.78,21.81,66790.0
2022-04-22 11:35:00,21.81,21.81,21.65,21.68,167329.0,21.81,21.81,21.65,21.68,167329.0
2022-04-22 11:40:00,21.68,21.68,21.53,21.54,274272.0,21.68,21.68,21.53,21.54,274272.0
2022-04-22 11:45:00,21.54,21.56,21.47,21.55,229642.0,21.54,21.56,21.47,21.55,229642.0
2022-04-22 11:50:00,21.54,21.56,21.49,21.51,74334.0,21.54,21.56,21.49,21.51,74334.0
2022-04-22 11:55:00,21.51,21.52,21.45,21.49,182844.0,21.51,21.52,21.45,21.49,182844.0
2022-04-22 12:00:00,21.49,21.52,21.46,21.5,99068.0,21.49,21.52,21.46,21.5,99068.0
2022-04-22 12:05:00,21.5,21.52,21.47,21.49,95585.0,21.5,21.52,21.47,21.49,95585.0
2022-04-22 12:10:00,21.48,21.49,21.4,21.44,171016.0,21.48,21.49,21.4,21.44,171016.0
2022-04-22 12:15:00,21.43,21.43,21.37,21.42,107024.0,21.43,21.43,21.37,21.42,107024.0
2022-04-22 12:20:00,21.42,21.5,21.41,21.5,131882.0,21.42,21.5,21.41,21.5,131882.0
2022-04-22 12:25:00,21.5,21.54,21.48,21.52,104919.0,21.5,21.54,21.48,21.52,104919.0
2022-04-22 12:30:00,21.51,21.56,21.5,21.55,96041.0,21.51,21.56,21.5,21.55,96041.0
2022-04-22 12:35:00,21.55,21.59,21.51,21.53,112306.0,21.55,21.59,21.51,21.53,112306.0
2022-04-22 12:40:00,21.53,21.55,21.47,21.49,115688.0,21.53,21.55,21.47,21.49,115688.0
2022-04-22 12:45:00,21.49,21.5,21.45,21.47,68569.0,21.49,21.5,21.45,21.47,68569.0
2022-04-22 12:50:00,21.47,21.47,21.38,21.39,138170.0,21.47,21.47,21.38,21.39,138170.0
2022-04-22 12:55:00,21.39,21.42,21.36,21.37,131053.0,21.39,21.42,21.36,21.37,131053.0
2022-04-22 13:00:00,21.38,21.38,21.33,21.34,89708.0,21.38,21.38,21.33,21.34,89708.0
2022-04-22 13:05:00,21.35,21.38,21.34,21.36,82771.0,21.35,21.38,21.34,21.36,82771.0
2022-04-22 13:10:00,21.36,21.38,21.33,21.33,133228.0,21.36,21.38,21.33,21.33,133228.0
2022-04-22 13:15:00,21.34,21.39,21.3,21.37,137401.0,21.34,21.39,21.3,21.37,137401.0
2022-04-22 13:20:00,21.36,21.36,21.26,21.26,168242.0,21.36,21.36,21.26,21.26,168242.0
2022-04-22 13:25:00,21.27,21.32,21.24,21.3,103669.0,21.27,21.32,21.24,21.3,103669.0
2022-04-22 13:30:00,21.29,21.35,21.29,21.31,55479.0,21.29,21.35,21.29,21.31,55479.0
2022-04-22 13:35:00,21.3,21.32,21.26,21.28,71280.0,21.3,21.32,21.26,21.28,71280.0
2022-04-22 13:40:00,21.28,21.32,21.26,21.27,123304.0,21.28,21.32,21.26,21.27,123304.0
2022-04-22 13:45:00,21.27,21.28,21.17,21.19,229002.0,21.27,21.28,21.17,21.19,229002.0
2022-04-22 13:50:00,21.19,21.19,21.13,21.13,146951.0,21.19,21.19,21.13,21.13,146951.0
2022-04-22 13:55:00,21.14,21.15,21.1,21.11,113893.0,21.14,21.15,21.1,21.11,113893.0
2022-04-22 14:00:00,21.1,21.14,21.09,21.1,106749.0,21.1,21.14,21.09,21.1,106749.0
2022-04-22 14:05:00,21.11,21.17,21.1,21.14,59988.0,21.11,21.17,21.1,21.14,59988.0
2022-04-22 14:10:00,21.14,21.19,21.13,21.16,79781.0,21.14,21.19,21.13,21.16,79781.0
2022-04-22 14:15:00,21.16,21.29,21.15,21.28,84697.0,21.16,21.29,21.15,21.28,84697.0
2022-04-22 14:20:00,21.28,21.31,21.19,21.21,95892.0,21.28,21.31,21.19,21.21,95892.0
2022-04-22 14:25:00,21.21,21.21,21.15,21.17,105912.0,21.21,21.21,21.15,21.17,105912.0
2022-04-22 14:30:00,21.16,21.2,21.14,21.14,156134.0,21.16,21.2,21.14,21.14,156134.0
2022-04-22 14:35:00,21.14,21.15,21.11,21.13,67927.0,21.14,21.15,21.11,21.13,67927.0
2022-04-22 14:40:00,21.13,21.16,21.1,21.13,87249.0,21.13,21.16,21.1,21.13,87249.0
2022-04-22 14:45:00,21.13,21.15,21.11,21.12,88116.0,21.13,21.15,21.11,21.12,88116.0
2022-04-22 14:50:00,21.12,21.12,21.07,21.07,64392.0,21.12,21.12,21.07,21.07,64392.0
2022-04-22 14:55:00,21.07,21.09,21.05,21.09,91757.0,21.07,21.09,21.05,21.09,91757.0
2022-04-22 15:00:00,21.09,21.1,21.02,21.04,102813.0,21.09,21.1,21.02,21.04,102813.0
2022-04-22 15:05:00,21.03,21.08,21.02,21.06,163537.0,21.03,21.08,21.02,21.06,163537.0
2022-04-22 15:10:00,21.06,21.18,21.03,21.17,275357.0,21.06,21.18,21.03,21.17,275357.0
2022-04-22 15:15:00,21.16,21.23,21.14,21.21,135708.0,21.16,21.23,21.14,21.21,135708.0
2022-04-22 15:20:00,21.2,21.22,21.18,21.19,99789.0,21.2,21.22,21.18,21.19,99789.0
2022-04-22 15:25:00,21.19,21.23,21.18,21.19,172725.0,21.19,21.23,21.18,21.19,172725.0
2022-04-22 15:30:00,21.19,21.31,21.18,21.28,177186.0,21.19,21.31,21.18,21.28,177186.0
2022-04-22 15:35:00,21.28,21.31,21.26,21.27,189412.0,21.28,21.31,21.26,21.27,189412.0
2022-04-22 15:40:00,21.27,21.31,21.22,21.25,265817.0,21.27,21.31,21.22,21.25,265817.0
2022-04-22 15:45:00,21.25,21.25,21.17,21.19,307487.0,21.25,21.25,21.17,21.19,307487.0
2022-04-22 15:50:00,21.19,21.2,21.11,21.14,398153.0,21.19,21.2,21.11,21.14,398153.0
2022-04-22 15:55:00,21.14,21.17,21.12,21.14,698203.0,21.14,21.17,21.12,21.14,698203.0
2022-04-25 09:30:00,20.87,20.91,20.68,20.79,682008.0,20.87,20.91,20.68,20.79,682008.0
2022-04-25 09:35:00,20.79,20.92,20.71,20.9,466484.0,20.79,20.92,20.71,20.9,466484.0
2022-04-25 09:40:00,20.9,21.02,20.75,20.77,353818.0,20.9,21.02,20.75,20.77,353818.0
2022-04-25 09:45:00,20.76,20.78,20.51,20.61,430367.0,20.76,20.78,20.51,20.61,430367.0
2022-04-25 09:50:00,20.6,20.67,20.48,20.5,429879.0,20.6,20.67,20.48,20.5,429879.0
2022-04-25 09:55:00,20.49,20.55,20.43,20.48,216893.0,20.49,20.55,20.43,20.48,216893.0
2022-04-25 10:00:00,20.48,20.6,20.45,20.55,333561.0,20.48,20.6,20.45,20.55,333561.0
2022-04-25 10:05:00,20.55,20.74,20.52,20.65,223876.0,20.55,20.74,20.52,20.65,223876.0
2022-04-25 10:10:00,20.64,20.69,20.6,20.68,153014.0,20.64,20.69,20.6,20.68,153014.0
2022-04-25 10:15:00,20.68,20.75,20.65,20.69,193568.0,20.68,20.75,20.65,20.69,193568.0
2022-04-25 10:20:00,20.7,20.84,20.62,20.84,290357.0,20.7,20.84,20.62,20.84,290357.0
2022-04-25 10:25:00,20.84,20.9,20.8,20.88,391725.0,20.84,20.9,20.8,20.88,391725.0
2022-04-25 10:30:00,20.88,21.03,20.88,20.99,239834.0,20.88,21.03,20.88,20.99,239834.0
2022-04-25 10:35:00,21.0,21.01,20.89,20.89,146783.0,21.0,21.01,20.89,20.89,146783.0
2022-04-25 10:40:00,20.89,20.89,20.82,20.88,122698.0,20.89,20.89,20.82,20.88,122698.0
2022-04-25 10:45:00,20.89,20.92,20.81,20.89,143936.0,20.89,20.92,20.81,20.89,143936.0
2022-04-25 10:50:00,20.89,20.89,20.7,20.73,127330.0,20.89,20.89,20.7,20.73,127330.0
2022-04-25 10:55:00,20.74,20.75,20.65,20.67,121518.0,20.74,20.75,20.65,20.67,121518.0
2022-04-25 11:00:00,20.66,20.72,20.64,20.69,135901.0,20.66,20.72,20.64,20.69,135901.0
2022-04-25 11:05:00,20.69,20.75,20.65,20.73,112222.0,20.69,20.75,20.65,20.73,112222.0
2022-04-25 11:10:00,20.73,20.81,20.69,20.7,173120.0,20.73,20.81,20.69,20.7,173120.0
2022-04-25 11:15:00,20.69,20.75,20.65,20.73,88490.0,20.69,20.75,20.65,20.73,88490.0
2022-04-25 11:20:00,20.74,20.83,20.73,20.82,79551.0,20.74,20.83,20.73,20.82,79551.0
2022-04-25 11:25:00,20.83,20.95,20.83,20.91,158672.0,20.83,20.95,20.83,20.91,158672.0
2022-04-25 11:30:00,20.93,20.94,20.8,20.85,123898.0,20.93,20.94,20.8,20.85,123898.0
2022-04-25 11:35:00,20.86,20.96,20.86,20.91,121113.0,20.86,20.96,20.86,20.91,121113.0
2022-04-25 11:40:00,20.9,20.94,20.88,20.89,68982.0,20.9,20.94,20.88,20.89,68982.0
2022-04-25 11:45:00,20.88,20.88,20.81,20.82,84454.0,20.88,20.88,20.81,20.82,84454.0
2022-04-25 11:50:00,20.81,20.86,20.79,20.83,112220.0,20.81,20.86,20.79,20.83,112220.0
2022-04-25 11:55:00,20.83,20.91,20.8,20.9,81830.0,20.83,20.91,20.8,20.9,81830.0
2022-04-25 12:00:00,20.9,20.91,20.79,20.84,130016.0,20.9,20.91,20.79,20.84,130016.0
2022-04-25 12:05:00,20.83,21.04,20.83,21.02,213182.0,20.83,21.04,20.83,21.02,213182.0
2022-04-25 12:10:00,21.01,21.05,20.99,21.02,134658.0,21.01,21.05,20.99,21.02,134658.0
2022-04-25 12:15:00,21.03,21.08,21.01,21.05,527674.0,21.03,21.08,21.01,21.05,527674.0
2022-04-25 12:20:00,21.06,21.12,21.04,21.12,130570.0,21.06,21.12,21.04,21.12,130570.0
2022-04-25 12:25:00,21.12,21.14,21.03,21.04,138397.0,21.12,21.14,21.03,21.04,138397.0
2022-04-25 12:30:00,21.04,21.07,20.99,21.01,98294.0,21.04,21.07,20.99,21.01,98294.0
2022-04-25 12:35:00,21.02,21.07,21.01,21.04,67889.0,21.02,21.07,21.01,21.04,67889.0
2022-04-25 12:40:00,21.04,21.07,21.01,21.02,69846.0,21.04,21.07,21.01,21.02,69846.0
2022-04-25 12:45:00,21.02,21.11,21.02,21.09,109053.0,21.02,21.11,21.02,21.09,109053.0
2022-04-25 12:50:00,21.1,21.11,21.04,21.04,85439.0,21.1,21.11,21.04,21.04,85439.0
2022-04-25 12:55:00,21.05,21.06,20.98,20.99,82772.0,21.05,21.06,20.98,20.99,82772.0
2022-04-25 13:00:00,20.99,21.01,20.9,20.94,133014.0,20.99,21.01,20.9,20.94,133014.0
2022-04-25 13:05:00,20.94,21.04,20.91,21.04,98536.0,20.94,21.04,20.91,21.04,98536.0
2022-04-25 13:10:00,21.05,21.11,21.04,21.09,127179.0,21.05,21.11,21.04,21.09,127179.0
2022-04-25 13:15:00,21.1,21.15,21.08,21.09,77099.0,21.1,21.15,21.08,21.09,77099.0
2022-04-25 13:20:00,21.09,21.11,21.07,21.08,70976.0,21.09,21.11,21.07,21.08,70976.0
2022-04-25 13:25:00,21.08,21.11,20.97,21.02,106950.0,21.08,21.11,20.97,21.02,106950.0
2022-04-25 13:30:00,21.02,21.07,20.99,21.04,88208.0,21.02,21.07,20.99,21.04,88208.0
2022-04-25 13:35:00,21.04,21.05,21.0,21.03,81847.0,21.04,21.05,21.0,21.03,81847.0
2022-04-25 13:40:00,21.04,21.11,21.04,21.11,107567.0,21.04,21.11,21.04,21.11,107567.0
2022-04-25 13:45:00,21.12,21.17,21.1,21.17,412308.0,21.12,21.17,21.1,21.17,412308.0
2022-04-25 13:50:00,21.16,21.16,21.07,21.11,171915.0,21.16,21.16,21.07,21.11,171915.0
2022-04-25 13:55:00,21.1,21.1,21.0,21.01,114369.0,21.1,21.1,21.0,21.01,114369.0
2022-04-25 14:00:00,21.02,21.03,20.95,20.97,123403.0,21.02,21.03,20.95,20.97,123403.0
2022-04-25 14:05:00,20.97,21.1,20.97,21.08,130042.0,20.97,21.1,20.97,21.08,130042.0
2022-04-25 14:10:00,21.09,21.12,21.02,21.09,140952.0,21.09,21.12,21.02,21.09,140952.0
2022-04-25 14:15:00,21.08,21.12,21.08,21.11,111493.0,21.08,21.12,21.08,21.11,111493.0
2022-04-25 14:20:00,21.12,21.18,21.09,21.17,87113.0,21.12,21.18,21.09,21.17,87113.0
2022-04-25 14:25:00,21.18,21.18,21.12,21.18,121264.0,21.18,21.18,21.12,21.18,121264.0
2022-04-25 14:30:00,21.18,21.2,21.16,21.19,70006.0,21.18,21.2,21.16,21.19,70006.0
2022-04-25 14:35:00,21.19,21.2,21.13,21.14,96911.0,21.19,21.2,21.13,21.14,96911.0
2022-04-25 14:40:00,21.13,21.15,21.08,21.09,113692.0,21.13,21.15,21.08,21.09,113692.0
2022-04-25 14:45:00,21.09,21.23,21.06,21.23,109583.0,21.09,21.23,21.06,21.23,109583.0
2022-04-25 14:50:00,21.23,21.27,21.21,21.27,90799.0,21.23,21.27,21.21,21.27,90799.0
2022-04-25 14:55:00,21.26,21.26,21.11,21.11,132022.0,21.26,21.26,21.11,21.11,132022.0
2022-04-25 15:00:00,21.11,21.11,20.96,20.99,282416.0,21.11,21.11,20.96,20.99,282416.0
2022-04-25 15:05:00,21.0,21.0,20.93,20.98,180495.0,21.0,21.0,20.93,20.98,180495.0
2022-04-25 15:10:00,20.98,21.01,20.96,20.99,145828.0,20.98,21.01,20.96,20.99,145828.0
2022-04-25 15:15:00,21.0,21.09,21.0,21.08,141816.0,21.0,21.09,21.0,21.08,141816.0
2022-04-25 15:20:00,21.08,21.17,21.08,21.14,175816.0,21.08,21.17,21.08,21.14,175816.0
2022-04-25 15:25:00,21.15,21.17,21.06,21.13,126220.0,21.15,21.17,21.06,21.13,126220.0
2022-04-25 15:30:00,21.13,21.18,21.09,21.17,164937.0,21.13,21.18,21.09,21.17,164937.0
2022-04-25 15:35:00,21.16,21.25,21.16,21.23,119869.0,21.16,21.25,21.16,21.23,119869.0
2022-04-25 15:40:00,21.23,21.25,21.15,21.24,222734.0,21.23,21.25,21.15,21.24,222734.0
2022-04-25 15:45:00,21.25,21.27,21.16,21.17,266060.0,21.25,21.27,21.16,21.17,266060.0
2022-04-25 15:50:00,21.16,21.26,21.14,21.23,374224.0,21.16,21.26,21.14,21.23,374224.0
2022-04-25 15:55:00,21.23,21.25,21.21,21.24,558906.0,21.23,21.25,21.21,21.24,558906.0
2022-04-26 09:30:00,21.05,21.13,20.91,21.03,612992.0,21.05,21.13,20.91,21.03,612992.0
2022-04-26 09:35:00,21.03,21.04,20.74,20.78,360162.0,21.03,21.04,20.74,20.78,360162.0
2022-04-26 09:40:00,20.77,20.84,20.7,20.72,344689.0,20.77,20.84,20.7,20.72,344689.0
2022-04-26 09:45:00,20.72,20.85,20.72,20.74,260098.0,20.72,20.85,20.72,20.74,260098.0
2022-04-26 09:50:00,20.73,20.73,20.66,20.7,328748.0,20.73,20.73,20.66,20.7,328748.0
2022-04-26 09:55:00,20.7,20.76,20.64,20.68,366682.0,20.7,20.76,20.64,20.68,366682.0
2022-04-26 10:00:00,20.67,20.74,20.62,20.73,180865.0,20.67,20.74,20.62,20.73,180865.0
2022-04-26 10:05:00,20.71,20.79,20.69,20.73,139642.0,20.71,20.79,20.69,20.73,139642.0
2022-04-26 10:10:00,20.73,20.73,20.58,20.59,261303.0,20.73,20.73,20.58,20.59,261303.0
2022-04-26 10:15:00,20.58,20.59,20.5,20.55,159435.0,20.58,20.59,20.5,20.55,159435.0
2022-04-26 10:20:00,20.55,20.59,20.49,20.56,203269.0,20.55,20.59,20.49,20.56,203269.0
2022-04-26 10:25:00,20.54,20.64,20.52,20.63,136147.0,20.54,20.64,20.52,20.63,136147.0
2022-04-26 10:30:00,20.63,20.63,20.46,20.46,159396.0,20.63,20.63,20.46,20.46,159396.0
2022-04-26 10:35:00,20.46,20.48,20.4,20.41,256846.0,20.46,20.48,20.4,20.41,256846.0
2022-04-26 10:40:00,20.41,20.45,20.35,20.37,126305.0,20.41,20.45,20.35,20.37,126305.0
2022-04-26 10:45:00,20.36,20.45,20.34,20.42,228415.0,20.36,20.45,20.34,20.42,228415.0
2022-04-26 10:50:00,20.42,20.42,20.36,20.36,141034.0,20.42,20.42,20.36,20.36,141034.0
2022-04-26 10:55:00,20.37,20.38,20.32,20.34,144153.0,20.37,20.38,20.32,20.34,144153.0
2022-04-26 11:00:00,20.34,20.34,20.23,20.25,258131.0,20.34,20.34,20.23,20.25,258131.0
2022-04-26 11:05:00,20.24,20.25,20.2,20.23,184732.0,20.24,20.25,20.2,20.23,184732.0
2022-04-26 11:10:00,20.23,20.25,20.18,20.22,265811.0,20.23,20.25,20.18,20.22,265811.0
2022-04-26 11:15:00,20.22,20.23,20.09,20.1,207999.0,20.22,20.23,20.09,20.1,207999.0
2022-04-26 11:20:00,20.1,20.21,20.08,20.17,274109.0,20.1,20.21,20.08,20.17,274109.0
2022-04-26 11:25:00,20.18,20.22,20.15,20.16,187778.0,20.18,20.22,20.15,20.16,187778.0
2022-04-26 11:30:00,20.16,20.24,20.14,20.16,289437.0,20.16,20.24,20.14,20.16,289437.0
2022-04-26 11:35:00,20.16,20.17,20.07,20.16,243299.0,20.16,20.17,20.07,20.16,243299.0
2022-04-26 11:40:00,20.15,20.18,20.11,20.16,169881.0,20.15,20.18,20.11,20.16,169881.0
2022-04-26 11:45:00,20.16,20.17,20.12,20.14,100868.0,20.16,20.17,20.12,20.14,100868.0
2022-04-26 11:50:00,20.14,20.15,20.08,20.08,96467.0,20.14,20.15,20.08,20.08,96467.0
2022-04-26 11:55:00,20.09,20.09,19.96,19.97,376153.0,20.09,20.09,19.96,19.97,376153.0
2022-04-26 12:00:00,19.97,19.98,19.89,19.91,187987.0,19.97,19.98,19.89,19.91,187987.0
2022-04-26 12:05:00,19.91,19.99,19.9,19.98,408305.0,19.91,19.99,19.9,19.98,408305.0
2022-04-26 12:10:00,19.99,20.01,19.95,19.99,455804.0,19.99,20.01,19.95,19.99,455804.0
2022-04-26 12:15:00,19.99,20.05,19.97,19.98,203063.0,19.99,20.05,19.97,19.98,203063.0
2022-04-26 12:20:00,19.98,20.07,19.98,20.05,115538.0,19.98,20.07,19.98,20.05,115538.0
2022-04-26 12:25:00,20.04,20.11,20.01,20.1,128300.0,20.04,20.11,20.01,20.1,128300.0
2022-04-26 12:30:00,20.09,20.11,20.04,20.1,107977.0,20.09,20.11,20.04,20.1,107977.0
2022-04-26 12:35:00,20.1,20.15,20.09,20.14,238312.0,20.1,20.15,20.09,20.14,238312.0
2022-04-26 12:40:00,20.15,20.21,20.12,20.21,112566.0,20.15,20.21,20.12,20.21,112566.0
2022-04-26 12:45:00,20.21,20.21,20.14,20.15,124115.0,20.21,20.21,20.14,20.15,124115.0
2022-04-26 12:50:00,20.15,20.21,20.14,20.16,98610.0,20.15,20.21,20.14,20.16,98610.0
2022-04-26 12:55:00,20.16,20.26,20.12,20.23,133579.0,20.16,20.26,20.12,20.23,133579.0
2022-04-26 13:00:00,20.24,20.24,20.04,20.06,159480.0,20.24,20.24,20.04,20.06,159480.0
2022-04-26 13:05:00,20.07,20.15,20.06,20.13,79309.0,20.07,20.15,20.06,20.13,79309.0
2022-04-26 13:10:00,20.12,20.14,20.06,20.06,109965.0,20.12,20.14,20.06,20.06,109965.0
2022-04-26 13:15:00,20.05,20.08,19.99,20.0,81515.0,20.05,20.08,19.99,20.0,81515.0
2022-04-26 13:20:00,20.01,20.02,19.94,19.95,103450.0,20.01,20.02,19.94,19.95,103450.0
2022-04-26 13:25:00,19.94,19.97,19.92,19.93,143271.0,19.94,19.97,19.92,19.93,143271.0
2022-04-26 13:30:00,19.93,19.96,19.89,19.94,218444.0,19.93,19.96,19.89,19.94,218444.0
2022-04-26 13:35:00,19.93,19.94,19.88,19.91,160920.0,19.93,19.94,19.88,19.91,160920.0
2022-04-26 13:40:00,19.91,19.99,19.88,19.96,164860.0,19.91,19.99,19.88,19.96,164860.0
2022-04-26 13:45:00,19.97,19.99,19.88,19.89,174723.0,19.97,19.99,19.88,19.89,174723.0
2022-04-26 13:50:00,19.9,19.91,19.86,19.89,102440.0,19.9,19.91,19.86,19.89,102440.0
2022-04-26 13:55:00,19.89,19.96,19.88,19.96,126875.0,19.89,19.96,19.88,19.96,126875.0
2022-04-26 14:00:00,19.96,19.99,19.91,19.93,86223.0,19.96,19.99,19.91,19.93,86223.0
2022-04-26 14:05:00,19.94,19.96,19.9,19.92,149028.0,19.94,19.96,19.9,19.92,149028.0
2022-04-26 14:10:00,19.92,19.95,19.91,19.95,128671.0,19.92,19.95,19.91,19.95,128671.0
2022-04-26 14:15:00,19.95,19.99,19.9,19.93,139722.0,19.95,19.99,19.9,19.93,139722.0
2022-04-26 14:20:00,19.93,20.05,19.91,20.03,136715.0,19.93,20.05,19.91,20.03,136715.0
2022-04-26 14:25:00,20.03,20.06,19.98,20.04,91124.0,20.03,20.06,19.98,20.04,91124.0
2022-04-26 14:30:00,20.04,20.09,20.02,20.06,143827.0,20.04,20.09,20.02,20.06,143827.0
2022-04-26 14:35:00,20.06,20.12,20.04,20.07,119367.0,20.06,20.12,20.04,20.07,119367.0
2022-04-26 14:40:00,20.06,20.06,19.96,19.96,175644.0,20.06,20.06,19.96,19.96,175644.0
2022-04-26 14:45:00,19.96,19.99,19.92,19.95,216508.0,19.96,19.99,19.92,19.95,216508.0
2022-04-26 14:50:00,19.94,20.02,19.94,20.01,127564.0,19.94,20.02,19.94,20.01,127564.0
2022-04-26 14:55:00,20.01,20.08,20.01,20.04,120834.0,20.01,20.08,20.01,20.04,120834.0
2022-04-26 15:00:00,20.04,20.06,19.97,19.98,155895.0,20.04,20.06,19.97,19.98,155895.0
2022-04-26 15:05:00,19.97,19.98,19.89,19.91,114442.0,19.97,19.98,19.89,19.91,114442.0
2022-04-26 15:10:00,19.92,19.97,19.9,19.91,121720.0,19.92,19.97,19.9,19.91,121720.0
2022-04-26 15:15:00,19.91,19.91,19.85,19.86,176898.0,19.91,19.91,19.85,19.86,176898.0
2022-04-26 15:20:00,19.86,19.93,19.86,19.91,178200.0,19.86,19.93,19.86,19.91,178200.0
2022-04-26 15:25:00,19.91,19.93,19.87,19.89,245511.0,19.91,19.93,19.87,19.89,245511.0
2022-04-26 15:30:00,19.89,19.89,19.81,19.84,247978.0,19.89,19.89,19.81,19.84,247978.0
2022-04-26 15:35:00,19.84,19.87,19.8,19.87,241973.0,19.84,19.87,19.8,19.87,241973.0
2022-04-26 15:40:00,19.86,19.89,19.81,19.84,243666.0,19.86,19.89,19.81,19.84,243666.0
2022-04-26 15:45:00,19.84,19.87,19.78,19.85,406130.0,19.84,19.87,19.78,19.85,406130.0
2022-04-26 15:50:00,19.85,19.9,19.8,19.85,627876.0,19.85,19.9,19.8,19.85,627876.0
2022-04-26 15:55:00,19.85,19.91,19.83,19.83,1075503.0,19.85,19.91,19.83,19.83,1075503.0
2022-04-27 09:30:00,19.65,20.03,19.61,19.95,554047.0,19.65,20.03,19.61,19.95,554047.0
2022-04-27 09:35:00,19.96,20.08,19.93,20.08,507819.0,19.96,20.08,19.93,20.08,507819.0
2022-04-27 09:40:00,20.1,20.27,20.03,20.25,517158.0,20.1,20.27,20.03,20.25,517158.0
2022-04-27 09:45:00,20.25,20.28,20.08,20.11,418323.0,20.25,20.28,20.08,20.11,418323.0
2022-04-27 09:50:00,20.11,20.16,20.04,20.06,233962.0,20.11,20.16,20.04,20.06,233962.0
2022-04-27 09:55:00,20.05,20.15,20.0,20.12,243840.0,20.05,20.15,20.0,20.12,243840.0
2022-04-27 10:00:00,20.13,20.17,19.81,19.82,285719.0,20.13,20.17,19.81,19.82,285719.0
2022-04-27 10:05:00,19.82,19.87,19.76,19.82,212170.0,19.82,19.87,19.76,19.82,212170.0
2022-04-27 10:10:00,19.81,19.82,19.69,19.74,249172.0,19.81,19.82,19.69,19.74,249172.0
2022-04-27 10:15:00,19.74,19.76,19.63,19.71,248713.0,19.74,19.76,19.63,19.71,248713.0
2022-04-27 10:20:00,19.72,19.78,19.64,19.67,132476.0,19.72,19.78,19.64,19.67,132476.0
2022-04-27 10:25:00,19.67,19.75,19.55,19.55,101572.0,19.67,19.75,19.55,19.55,101572.0
2022-04-27 10:30:00,19.56,19.58,19.47,19.58,196196.0,19.56,19.58,19.47,19.58,196196.0
2022-04-27 10:35:00,19.57,19.67,19.55,19.63,172494.0,19.57,19.67,19.55,19.63,172494.0
2022-04-27 10:40:00,19.63,19.7,19.57,19.7,144191.0,19.63,19.7,19.57,19.7,144191.0
2022-04-27 10:45:00,19.7,19.78,19.67,19.75,151212.0,19.7,19.78,19.67,19.75,151212.0
2022-04-27 10:50:00,19.75,19.75,19.66,19.66,129864.0,19.75,19.75,19.66,19.66,129864.0
2022-04-27 10:55:00,19.66,19.76,19.65,19.73,114813.0,19.66,19.76,19.65,19.73,114813.0
2022-04-27 11:00:00,19.73,19.94,19.73,19.8,151479.0,19.73,19.94,19.73,19.8,151479.0
2022-04-27 11:05:00,19.79,19.81,19.73,19.73,65673.0,19.79,19.81,19.73,19.73,65673.0
2022-04-27 11:10:00,19.73,19.81,19.69,19.78,78312.0,19.73,19.81,19.69,19.78,78312.0
2022-04-27 11:15:00,19.78,19.91,19.78,19.91,130496.0,19.78,19.91,19.78,19.91,130496.0
2022-04-27 11:20:00,19.9,19.9,19.79,19.82,137376.0,19.9,19.9,19.79,19.82,137376.0
2022-04-27 11:25:00,19.83,19.9,19.75,19.88,131897.0,19.83,19.9,19.75,19.88,131897.0
2022-04-27 11:30:00,19.89,19.96,19.85,19.89,221964.0,19.89,19.96,19.85,19.89,221964.0
2022-04-27 11:35:00,19.89,19.94,19.84,19.91,93609.0,19.89,19.94,19.84,19.91,93609.0
2022-04-27 11:40:00,19.92,19.97,19.89,19.94,141751.0,19.92,19.97,19.89,19.94,141751.0
2022-04-27 11:45:00,19.94,19.95,19.88,19.89,118174.0,19.94,19.95,19.88,19.89,118174.0
2022-04-27 11:50:00,19.9,19.9,19.78,19.8,154626.0,19.9,19.9,19.78,19.8,154626.0
2022-04-27 11:55:00,19.8,19.93,19.78,19.93,145449.0,19.8,19.93,19.78,19.93,145449.0
2022-04-27 12:00:00,19.93,19.96,19.84,19.9,97496.0,19.93,19.96,19.84,19.9,97496.0
2022-04-27 12:05:00,19.9,19.97,19.89,19.97,98338.0,19.9,19.97,19.89,19.97,98338.0
2022-04-27 12:10:00,19.98,20.0,19.94,19.96,73357.0,19.98,20.0,19.94,19.96,73357.0
2022-04-27 12:15:00,19.95,19.98,19.92,19.95,46021.0,19.95,19.98,19.92,19.95,46021.0
2022-04-27 12:20:00,19.95,20.06,19.93,20.05,110683.0,19.95,20.06,19.93,20.05,110683.0
2022-04-27 12:25:00,20.05,20.13,20.04,20.13,106624.0,20.05,20.13,20.04,20.13,106624.0
2022-04-27 12:30:00,20.14,20.17,20.1,20.14,112002.0,20.14,20.17,20.1,20.14,112002.0
2022-04-27 12:35:00,20.14,20.16,20.08,20.12,106492.0,20.14,20.16,20.08,20.12,106492.0
2022-04-27 12:40:00,20.12,20.14,20.06,20.08,112567.0,20.12,20.14,20.06,20.08,112567.0
2022-04-27 12:45:00,20.09,20.09,20.04,20.07,113834.0,20.09,20.09,20.04,20.07,113834.0
2022-04-27 12:50:00,20.07,20.09,20.01,20.05,96540.0,20.07,20.09,20.01,20.05,96540.0
2022-04-27 12:55:00,20.05,20.06,20.01,20.03,136792.0,20.05,20.06,20.01,20.03,136792.0
2022-04-27 13:00:00,20.03,20.12,19.92,20.09,330542.0,20.03,20.12,19.92,20.09,330542.0
2022-04-27 13:05:00,20.09,20.1,19.96,19.97,141959.0,20.09,20.1,19.96,19.97,141959.0
2022-04-27 13:10:00,19.98,19.99,19.91,19.96,80113.0,19.98,19.99,19.91,19.96,80113.0
2022-04-27 13:15:00,19.96,19.96,19.84,19.85,168951.0,19.96,19.96,19.84,19.85,168951.0
2022-04-27 13:20:00,19.85,19.89,19.83,19.87,99037.0,19.85,19.89,19.83,19.87,99037.0
2022-04-27 13:25:00,19.87,19.95,19.83,19.95,119613.0,19.87,19.95,19.83,19.95,119613.0
2022-04-27 13:30:00,19.95,19.96,19.89,19.93,89532.0,19.95,19.96,19.89,19.93,89532.0
2022-04-27 13:35:00,19.95,19.96,19.84,19.86,104207.0,19.95,19.96,19.84,19.86,104207.0
2022-04-27 13:40:00,19.87,19.87,19.81,19.81,87501.0,19.87,19.87,19.81,19.81,87501.0
2022-04-27 13:45:00,19.82,19.89,19.8,19.87,78252.0,19.82,19.89,19.8,19.87,78252.0
2022-04-27 13:50:00,19.88,19.91,19.86,19.89,47114.0,19.88,19.91,19.86,19.89,47114.0
2022-04-27 13:55:00,19.88,19.92,19.84,19.92,89565.0,19.88,19.92,19.84,19.92,89565.0
2022-04-27 14:00:00,19.92,19.93,19.88,19.89,69933.0,19.92,19.93,19.88,19.89,69933.0
2022-04-27 14:05:00,19.89,19.91,19.86,19.9,72607.0,19.89,19.91,19.86,19.9,72607.0
2022-04-27 14:10:00,19.9,20.0,19.88,19.98,123691.0,19.9,20.0,19.88,19.98,123691.0
2022-04-27 14:15:00,19.98,19.98,19.91,19.95,104479.0,19.98,19.98,19.91,19.95,104479.0
2022-04-27 14:20:00,19.95,20.0,19.95,19.96,73995.0,19.95,20.0,19.95,19.96,73995.0
2022-04-27 14:25:00,19.96,19.99,19.95,19.96,101385.0,19.96,19.99,19.95,19.96,101385.0
2022-04-27 14:30:00,19.96,20.07,19.96,20.07,121707.0,19.96,20.07,19.96,20.07,121707.0
2022-04-27 14:35:00,20.05,20.07,19.95,20.03,77908.0,20.05,20.07,19.95,20.03,77908.0
2022-04-27 14:40:00,20.03,20.09,20.03,20.06,108795.0,20.03,20.09,20.03,20.06,108795.0
2022-04-27 14:45:00,20.06,20.09,20.04,20.07,123377.0,20.06,20.09,20.04,20.07,123377.0
2022-04-27 14:50:00,20.07,20.07,20.0,20.02,101776.0,20.07,20.07,20.0,20.02,101776.0
2022-04-27 14:55:00,20.01,20.01,19.91,19.96,108566.0,20.01,20.01,19.91,19.96,108566.0
2022-04-27 15:00:00,19.95,19.99,19.9,19.94,89313.0,19.95,19.99,19.9,19.94,89313.0
2022-04-27 15:05:00,19.94,19.98,19.89,19.92,88245.0,19.94,19.98,19.89,19.92,88245.0
2022-04-27 15:10:00,19.92,19.96,19.88,19.96,108470.0,19.92,19.96,19.88,19.96,108470.0
2022-04-27 15:15:00,19.95,19.99,19.89,19.92,102221.0,19.95,19.99,19.89,19.92,102221.0
2022-04-27 15:20:00,19.92,19.93,19.87,19.91,97193.0,19.92,19.93,19.87,19.91,97193.0
2022-04-27 15:25:00,19.9,19.98,19.9,19.94,106288.0,19.9,19.98,19.9,19.94,106288.0
2022-04-27 15:30:00,19.93,19.97,19.9,19.91,167492.0,19.93,19.97,19.9,19.91,167492.0
2022-04-27 15:35:00,19.91,19.95,19.89,19.91,155624.0,19.91,19.95,19.89,19.91,155624.0
2022-04-27 15:40:00,19.91,20.02,19.9,20.01,210983.0,19.91,20.02,19.9,20.01,210983.0
2022-04-27 15:45:00,20.01,20.02,19.94,19.96,445800.0,20.01,20.02,19.94,19.96,445800.0
2022-04-27 15:50:00,19.97,19.98,19.91,19.95,537936.0,19.97,19.98,19.91,19.95,537936.0
2022-04-27 15:55:00,19.96,19.99,19.9,19.92,832379.0,19.96,19.99,19.9,19.92,832379.0
2022-04-28 09:30:00,20.2,20.31,20.11,20.21,986238.0,20.2,20.31,20.11,20.21,986238.0
2022-04-28 09:35:00,20.2,20.43,20.15,20.32,307174.0,20.2,20.43,20.15,20.32,307174.0
2022-04-28 09:40:00,20.33,20.39,20.1,20.11,255946.0,20.33,20.39,20.1,20.11,255946.0
2022-04-28 09:45:00,20.1,20.14,20.03,20.07,267239.0,20.1,20.14,20.03,20.07,267239.0
2022-04-28 09:50:00,20.06,20.18,20.03,20.16,128943.0,20.06,20.18,20.03,20.16,128943.0
2022-04-28 09:55:00,20.15,20.2,20.11,20.16,135731.0,20.15,20.2,20.11,20.16,135731.0
2022-04-28 10:00:00,20.15,20.15,19.97,20.01,206612.0,20.15,20.15,19.97,20.01,206612.0
2022-04-28 10:05:00,20.02,20.09,19.96,19.96,149346.0,20.02,20.09,19.96,19.96,149346.0
2022-04-28 10:10:00,19.97,19.99,19.83,19.88,215039.0,19.97,19.99,19.83,19.88,215039.0
2022-04-28 10:15:00,19.87,19.96,19.81,19.96,157777.0,19.87,19.96,19.81,19.96,157777.0
2022-04-28 10:20:00,19.96,19.96,19.82,19.83,164682.0,19.96,19.96,19.82,19.83,164682.0
2022-04-28 10:25:00,19.83,19.87,19.8,19.81,128973.0,19.83,19.87,19.8,19.81,128973.0
2022-04-28 10:30:00,19.81,19.83,19.74,19.75,158195.0,19.81,19.83,19.74,19.75,158195.0
2022-04-28 10:35:00,19.76,19.84,19.73,19.76,156953.0,19.76,19.84,19.73,19.76,156953.0
2022-04-28 10:40:00,19.76,19.79,19.7,19.78,89902.0,19.76,19.79,19.7,19.78,89902.0
2022-04-28 10:45:00,19.78,19.84,19.74,19.75,170361.0,19.78,19.84,19.74,19.75,170361.0
2022-04-28 10:50:00,19.75,19.77,19.71,19.76,120566.0,19.75,19.77,19.71,19.76,120566.0
2022-04-28 10:55:00,19.76,19.83,19.74,19.77,99291.0,19.76,19.83,19.74,19.77,99291.0
2022-04-28 11:00:00,19.77,19.83,19.75,19.78,97699.0,19.77,19.83,19.75,19.78,97699.0
2022-04-28 11:05:00,19.79,19.88,19.74,19.87,109277.0,19.79,19.88,19.74,19.87,109277.0
2022-04-28 11:10:00,19.87,19.91,19.85,19.89,94046.0,19.87,19.91,19.85,19.89,94046.0
2022-04-28 11:15:00,19.9,19.92,19.86,19.89,175669.0,19.9,19.92,19.86,19.89,175669.0
2022-04-28 11:20:00,19.89,19.89,19.83,19.86,101697.0,19.89,19.89,19.83,19.86,101697.0
2022-04-28 11:25:00,19.85,19.89,19.82,19.88,98495.0,19.85,19.89,19.82,19.88,98495.0
2022-04-28 11:30:00,19.89,19.89,19.82,19.87,101381.0,19.89,19.89,19.82,19.87,101381.0
2022-04-28 11:35:00,19.86,19.86,19.72,19.74,90485.0,19.86,19.86,19.72,19.74,90485.0
2022-04-28 11:40:00,19.73,19.83,19.73,19.77,108976.0,19.73,19.83,19.73,19.77,108976.0
2022-04-28 11:45:00,19.77,19.78,19.72,19.78,60162.0,19.77,19.78,19.72,19.78,60162.0
2022-04-28 11:50:00,19.78,19.78,19.72,19.76,153595.0,19.78,19.78,19.72,19.76,153595.0
2022-04-28 11:55:00,19.76,19.76,19.71,19.74,49837.0,19.76,19.76,19.71,19.74,49837.0
2022-04-28 12:00:00,19.75,19.78,19.71,19.77,79963.0,19.75,19.78,19.71,19.77,79963.0
2022-04-28 12:05:00,19.78,19.78,19.72,19.74,49844.0,19.78,19.78,19.72,19.74,49844.0
2022-04-28 12:10:00,19.75,19.82,19.75,19.81,59867.0,19.75,19.82,19.75,19.81,59867.0
2022-04-28 12:15:00,19.82,19.89,19.8,19.86,82815.0,19.82,19.89,19.8,19.86,82815.0
2022-04-28 12:20:00,19.87,19.95,19.86,19.94,65687.0,19.87,19.95,19.86,19.94,65687.0
2022-04-28 12:25:00,19.94,20.0,19.93,20.0,65485.0,19.94,20.0,19.93,20.0,65485.0
2022-04-28 12:30:00,20.0,20.04,19.99,20.03,95144.0,20.0,20.04,19.99,20.03,95144.0
2022-04-28 12:35:00,20.03,20.1,20.02,20.09,61829.0,20.03,20.1,20.02,20.09,61829.0
2022-04-28 12:40:00,20.09,20.18,20.09,20.17,84575.0,20.09,20.18,20.09,20.17,84575.0
2022-04-28 12:45:00,20.18,20.31,20.18,20.26,249305.0,20.18,20.31,20.18,20.26,249305.0
2022-04-28 12:50:00,20.26,20.29,20.2,20.29,163446.0,20.26,20.29,20.2,20.29,163446.0
2022-04-28 12:55:00,20.28,20.29,20.22,20.29,131305.0,20.28,20.29,20.22,20.29,131305.0
2022-04-28 13:00:00,20.29,20.32,20.25,20.3,84515.0,20.29,20.32,20.25,20.3,84515.0
2022-04-28 13:05:00,20.3,20.34,20.25,20.34,126009.0,20.3,20.34,20.25,20.34,126009.0
2022-04-28 13:10:00,20.34,20.46,20.34,20.45,244971.0,20.34,20.46,20.34,20.45,244971.0
2022-04-28 13:15:00,20.45,20.45,20.36,20.39,147171.0,20.45,20.45,20.36,20.39,147171.0
2022-04-28 13:20:00,20.39,20.43,20.37,20.4,117135.0,20.39,20.43,20.37,20.4,117135.0
2022-04-28 13:25:00,20.41,20.48,20.4,20.47,141201.0,20.41,20.48,20.4,20.47,141201.0
2022-04-28 13:30:00,20.47,20.48,20.4,20.43,120598.0,20.47,20.48,20.4,20.43,120598.0
2022-04-28 13:35:00,20.42,20.51,20.41,20.5,154582.0,20.42,20.51,20.41,20.5,154582.0
2022-04-28 13:40:00,20.5,20.51,20.41,20.5,104680.0,20.5,20.51,20.41,20.5,104680.0
2022-04-28 13:45:00,20.5,20.55,20.46,20.54,70058.0,20.5,20.55,20.46,20.54,70058.0
2022-04-28 13:50:00,20.54,20.55,20.49,20.5,152855.0,20.54,20.55,20.49,20.5,152855.0
2022-04-28 13:55:00,20.5,20.53,20.46,20.52,134220.0,20.5,20.53,20.46,20.52,134220.0
2022-04-28 14:00:00,20.52,20.58,20.51,20.57,150983.0,20.52,20.58,20.51,20.57,150983.0
2022-04-28 14:05:00,20.57,20.58,20.51,20.52,69752.0,20.57,20.58,20.51,20.52,69752.0
2022-04-28 14:10:00,20.52,20.57,20.51,20.52,71383.0,20.52,20.57,20.51,20.52,71383.0
2022-04-28 14:15:00,20.53,20.59,20.49,20.57,156470.0,20.53,20.59,20.49,20.57,156470.0
2022-04-28 14:20:00,20.56,20.62,20.52,20.62,107273.0,20.56,20.62,20.52,20.62,107273.0
2022-04-28 14:25:00,20.62,20.63,20.59,20.61,92775.0,20.62,20.63,20.59,20.61,92775.0
2022-04-28 14:30:00,20.62,20.65,20.6,20.62,148746.0,20.62,20.65,20.6,20.62,148746.0
2022-04-28 14:35:00,20.63,20.69,20.63,20.68,127774.0,20.63,20.69,20.63,20.68,127774.0
2022-04-28 14:40:00,20.68,20.75,20.66,20.75,140149.0,20.68,20.75,20.66,20.75,140149.0
2022-04-28 14:45:00,20.74,20.76,20.72,20.75,156164.0,20.74,20.76,20.72,20.75,156164.0
2022-04-28 14:50:00,20.75,20.77,20.67,20.68,172964.0,20.75,20.77,20.67,20.68,172964.0
2022-04-28 14:55:00,20.68,20.73,20.65,20.72,179354.0,20.68,20.73,20.65,20.72,179354.0
2022-04-28 15:00:00,20.72,20.76,20.68,20.73,149265.0,20.72,20.76,20.68,20.73,149265.0
2022-04-28 15:05:00,20.73,20.74,20.7,20.71,87902.0,20.73,20.74,20.7,20.71,87902.0
2022-04-28 15:10:00,20.71,20.75,20.68,20.68,179129.0,20.71,20.75,20.68,20.68,179129.0
2022-04-28 15:15:00,20.69,20.74,20.68,20.73,122402.0,20.69,20.74,20.68,20.73,122402.0
2022-04-28 15:20:00,20.73,20.77,20.71,20.76,137580.0,20.73,20.77,20.71,20.76,137580.0
2022-04-28 15:25:00,20.76,20.77,20.68,20.69,143313.0,20.76,20.77,20.68,20.69,143313.0
2022-04-28 15:30:00,20.68,20.72,20.66,20.67,158549.0,20.68,20.72,20.66,20.67,158549.0
2022-04-28 15:35:00,20.66,20.7,20.65,20.68,242215.0,20.66,20.7,20.65,20.68,242215.0
2022-04-28 15:40:00,20.68,20.72,20.66,20.67,231184.0,20.68,20.72,20.66,20.67,231184.0
2022-04-28 15:45:00,20.67,20.71,20.65,20.67,333881.0,20.67,20.71,20.65,20.67,333881.0
2022-04-28 15:50:00,20.67,20.67,20.6,20.61,371217.0,20.67,20.67,20.6,20.61,371217.0
2022-04-28 15:55:00,20.61,20.63,20.57,20.63,699137.0,20.61,20.63,20.57,20.63,699137.0
2022-04-29 09:30:00,20.65,20.88,20.54,20.85,510208.0,20.65,20.88,20.54,20.85,510208.0
2022-04-29 09:35:00,20.85,20.95,20.79,20.86,361804.0,20.85,20.95,20.79,20.86,361804.0
2022-04-29 09:40:00,20.87,20.93,20.67,20.7,375548.0,20.87,20.93,20.67,20.7,375548.0
2022-04-29 09:45:00,20.7,20.85,20.69,20.81,210762.0,20.7,20.85,20.69,20.81,210762.0
2022-04-29 09:50:00,20.81,20.89,20.78,20.84,138769.0,20.81,20.89,20.78,20.84,138769.0
2022-04-29 09:55:00,20.85,21.06,20.85,21.02,175030.0,20.85,21.06,20.85,21.02,175030.0
2022-04-29 10:00:00,21.02,21.05,20.93,21.04,197860.0,21.02,21.05,20.93,21.04,197860.0
2022-04-29 10:05:00,21.03,21.03,20.84,20.93,182839.0,21.03,21.03,20.84,20.93,182839.0
2022-04-29 10:10:00,20.93,20.98,20.83,20.86,158769.0,20.93,20.98,20.83,20.86,158769.0
2022-04-29 10:15:00,20.86,20.91,20.7,20.76,187917.0,20.86,20.91,20.7,20.76,187917.0
2022-04-29 10:20:00,20.75,20.79,20.71,20.77,172422.0,20.75,20.79,20.71,20.77,172422.0
2022-04-29 10:25:00,20.77,20.78,20.7,20.76,151927.0,20.77,20.78,20.7,20.76,151927.0
2022-04-29 10:30:00,20.75,20.79,20.72,20.78,99583.0,20.75,20.79,20.72,20.78,99583.0
2022-04-29 10:35:00,20.78,20.78,20.65,20.69,173969.0,20.78,20.78,20.65,20.69,173969.0
2022-04-29 10:40:00,20.68,20.71,20.65,20.68,93347.0,20.68,20.71,20.65,20.68,93347.0
2022-04-29 10:45:00,20.68,20.69,20.63,20.65,82776.0,20.68,20.69,20.63,20.65,82776.0
2022-04-29 10:50:00,20.65,20.71,20.61,20.71,95138.0,20.65,20.71,20.61,20.71,95138.0
2022-04-29 10:55:00,20.7,20.78,20.67,20.78,70134.0,20.7,20.78,20.67,20.78,70134.0
2022-04-29 11:00:00,20.77,20.9,20.75,20.88,111831.0,20.77,20.9,20.75,20.88,111831.0
2022-04-29 11:05:00,20.88,20.93,20.82,20.84,116448.0,20.88,20.93,20.82,20.84,116448.0
2022-04-29 11:10:00,20.84,20.85,20.76,20.78,68740.0,20.84,20.85,20.76,20.78,68740.0
2022-04-29 11:15:00,20.76,20.79,20.73,20.77,49876.0,20.76,20.79,20.73,20.77,49876.0
2022-04-29 11:20:00,20.77,20.85,20.72,20.85,73000.0,20.77,20.85,20.72,20.85,73000.0
2022-04-29 11:25:00,20.84,20.88,20.82,20.84,145087.0,20.84,20.88,20.82,20.84,145087.0
2022-04-29 11:30:00,20.84,20.96,20.84,20.9,112466.0,20.84,20.96,20.84,20.9,112466.0
2022-04-29 11:35:00,20.9,20.93,20.87,20.9,79645.0,20.9,20.93,20.87,20.9,79645.0
2022-04-29 11:40:00,20.9,20.94,20.89,20.94,46220.0,20.9,20.94,20.89,20.94,46220.0
2022-04-29 11:45:00,20.94,20.99,20.91,20.91,65464.0,20.94,20.99,20.91,20.91,65464.0
2022-04-29 11:50:00,20.91,20.93,20.88,20.89,93299.0,20.91,20.93,20.88,20.89,93299.0
2022-04-29 11:55:00,20.89,20.9,20.85,20.86,62849.0,20.89,20.9,20.85,20.86,62849.0
2022-04-29 12:00:00,20.86,20.87,20.79,20.8,127206.0,20.86,20.87,20.79,20.8,127206.0
2022-04-29 12:05:00,20.8,20.81,20.72,20.75,94760.0,20.8,20.81,20.72,20.75,94760.0
2022-04-29 12:10:00,20.75,20.76,20.71,20.72,52314.0,20.75,20.76,20.71,20.72,52314.0
2022-04-29 12:15:00,20.72,20.72,20.67,20.69,83978.0,20.72,20.72,20.67,20.69,83978.0
2022-04-29 12:20:00,20.7,20.72,20.66,20.7,70692.0,20.7,20.72,20.66,20.7,70692.0
2022-04-29 12:25:00,20.69,20.73,20.64,20.65,138528.0,20.69,20.73,20.64,20.65,138528.0
2022-04-29 12:30:00,20.65,20.69,20.64,20.67,99426.0,20.65,20.69,20.64,20.67,99426.0
2022-04-29 12:35:00,20.68,20.7,20.61,20.64,58061.0,20.68,20.7,20.61,20.64,58061.0
2022-04-29 12:40:00,20.63,20.64,20.53,20.54,67863.0,20.63,20.64,20.53,20.54,67863.0
2022-04-29 12:45:00,20.54,20.56,20.53,20.53,65324.0,20.54,20.56,20.53,20.53,65324.0
2022-04-29 12:50:00,20.53,20.54,20.47,20.48,78334.0,20.53,20.54,20.47,20.48,78334.0
2022-04-29 12:55:00,20.48,20.51,20.47,20.5,59523.0,20.48,20.51,20.47,20.5,59523.0
2022-04-29 13:00:00,20.49,20.57,20.49,20.55,64506.0,20.49,20.57,20.49,20.55,64506.0
2022-04-29 13:05:00,20.56,20.56,20.47,20.48,52658.0,20.56,20.56,20.47,20.48,52658.0
2022-04-29 13:10:00,20.47,20.52,20.46,20.52,40951.0,20.47,20.52,20.46,20.52,40951.0
2022-04-29 13:15:00,20.52,20.52,20.48,20.51,72845.0,20.52,20.52,20.48,20.51,72845.0
2022-04-29 13:20:00,20.5,20.56,20.48,20.55,70475.0,20.5,20.56,20.48,20.55,70475.0
2022-04-29 13:25:00,20.56,20.59,20.54,20.57,83920.0,20.56,20.59,20.54,20.57,83920.0
2022-04-29 13:30:00,20.56,20.65,20.56,20.65,91702.0,20.56,20.65,20.56,20.65,91702.0
2022-04-29 13:35:00,20.64,20.65,20.56,20.56,66493.0,20.64,20.65,20.56,20.56,66493.0
2022-04-29 13:40:00,20.57,20.58,20.5,20.51,49954.0,20.57,20.58,20.5,20.51,49954.0
2022-04-29 13:45:00,20.5,20.51,20.43,20.44,90997.0,20.5,20.51,20.43,20.44,90997.0
2022-04-29 13:50:00,20.44,20.46,20.41,20.45,101305.0,20.44,20.46,20.41,20.45,101305.0
2022-04-29 13:55:00,20.45,20.48,20.43,20.46,97799.0,20.45,20.48,20.43,20.46,97799.0
2022-04-29 14:00:00,20.47,20.5,20.44,20.48,67807.0,20.47,20.5,20.44,20.48,67807.0
2022-04-29 14:05:00,20.48,20.49,20.43,20.43,36773.0,20.48,20.49,20.43,20.43,36773.0
2022-04-29 14:10:00,20.43,20.46,20.41,20.46,43107.0,20.43,20.46,20.41,20.46,43107.0
2022-04-29 14:15:00,20.46,20.48,20.41,20.43,85929.0,20.46,20.48,20.41,20.43,85929.0
2022-04-29 14:20:00,20.43,20.43,20.36,20.38,74134.0,20.43,20.43,20.36,20.38,74134.0
2022-04-29 14:25:00,20.39,20.44,20.38,20.43,55250.0,20.39,20.44,20.38,20.43,55250.0
2022-04-29 14:30:00,20.44,20.45,20.4,20.4,121179.0,20.44,20.45,20.4,20.4,121179.0
2022-04-29 14:35:00,20.39,20.41,20.34,20.34,120171.0,20.39,20.41,20.34,20.34,120171.0
2022-04-29 14:40:00,20.34,20.38,20.33,20.36,77197.0,20.34,20.38,20.33,20.36,77197.0
2022-04-29 14:45:00,20.36,20.36,20.25,20.26,99850.0,20.36,20.36,20.25,20.26,99850.0
2022-04-29 14:50:00,20.25,20.26,20.22,20.23,75167.0,20.25,20.26,20.22,20.23,75167.0
2022-04-29 14:55:00,20.23,20.31,20.2,20.3,132537.0,20.23,20.31,20.2,20.3,132537.0
2022-04-29 15:00:00,20.29,20.3,20.23,20.28,76591.0,20.29,20.3,20.23,20.28,76591.0
2022-04-29 15:05:00,20.28,20.28,20.21,20.23,156371.0,20.28,20.28,20.21,20.23,156371.0
2022-04-29 15:10:00,20.23,20.24,20.18,20.21,124149.0,20.23,20.24,20.18,20.21,124149.0
2022-04-29 15:15:00,20.21,20.3,20.18,20.29,154525.0,20.21,20.3,20.18,20.29,154525.0
2022-04-29 15:20:00,20.28,20.28,20.19,20.23,98887.0,20.28,20.28,20.19,20.23,98887.0
2022-04-29 15:25:00,20.23,20.27,20.17,20.17,166052.0,20.23,20.27,20.17,20.17,166052.0
2022-04-29 15:30:00,20.17,20.24,20.16,20.18,118059.0,20.17,20.24,20.16,20.18,118059.0
2022-04-29 15:35:00,20.19,20.23,20.15,20.19,222067.0,20.19,20.23,20.15,20.19,222067.0
2022-04-29 15:40:00,20.18,20.23,20.15,20.16,156174.0,20.18,20.23,20.15,20.16,156174.0
2022-04-29 15:45:00,20.17,20.18,20.06,20.07,316512.0,20.17,20.18,20.06,20.07,316512.0
2022-04-29 15:50:00,20.06,20.07,19.97,20.01,397421.0,20.06,20.07,19.97,20.01,397421.0
2022-04-29 15:55:00,20.01,20.04,19.96,20.04,710541.0,20.01,20.04,19.96,20.04,710541.0
2022-05-02 09:30:00,20.0,20.11,19.76,19.78,737091.0,20.0,20.11,19.76,19.78,737091.0
2022-05-02 09:35:00,19.78,19.91,19.6,19.77,459528.0,19.78,19.91,19.6,19.77,459528.0
2022-05-02 09:40:00,19.77,19.92,19.58,19.89,546173.0,19.77,19.92,19.58,19.89,546173.0
2022-05-02 09:45:00,19.89,20.07,19.76,20.03,448101.0,19.89,20.07,19.76,20.03,448101.0
2022-05-02 09:50:00,20.03,20.17,19.98,20.16,328393.0,20.03,20.17,19.98,20.16,328393.0
2022-05-02 09:55:00,20.15,20.23,20.05,20.05,254802.0,20.15,20.23,20.05,20.05,254802.0
2022-05-02 10:00:00,20.05,20.09,19.83,19.89,321920.0,20.05,20.09,19.83,19.89,321920.0
2022-05-02 10:05:00,19.89,19.89,19.7,19.72,262636.0,19.89,19.89,19.7,19.72,262636.0
2022-05-02 10:10:00,19.71,19.76,19.65,19.7,187634.0,19.71,19.76,19.65,19.7,187634.0
2022-05-02 10:15:00,19.69,19.78,19.65,19.74,227199.0,19.69,19.78,19.65,19.74,227199.0
2022-05-02 10:20:00,19.73,19.76,19.62,19.76,164176.0,19.73,19.76,19.62,19.76,164176.0
2022-05-02 10:25:00,19.76,19.85,19.71,19.81,241548.0,19.76,19.85,19.71,19.81,241548.0
2022-05-02 10:30:00,19.81,19.96,19.81,19.93,217979.0,19.81,19.96,19.81,19.93,217979.0
2022-05-02 10:35:00,19.94,19.95,19.75,19.79,178009.0,19.94,19.95,19.75,19.79,178009.0
2022-05-02 10:40:00,19.79,19.88,19.76,19.82,162151.0,19.79,19.88,19.76,19.82,162151.0
2022-05-02 10:45:00,19.81,19.82,19.65,19.67,229369.0,19.81,19.82,19.65,19.67,229369.0
2022-05-02 10:50:00,19.67,19.75,19.62,19.72,190832.0,19.67,19.75,19.62,19.72,190832.0
2022-05-02 10:55:00,19.71,19.78,19.63,19.65,309449.0,19.71,19.78,19.63,19.65,309449.0
2022-05-02 11:00:00,19.65,19.66,19.51,19.52,183784.0,19.65,19.66,19.51,19.52,183784.0
2022-05-02 11:05:00,19.52,19.59,19.5,19.54,159543.0,19.52,19.59,19.5,19.54,159543.0
2022-05-02 11:10:00,19.55,19.7,19.54,19.7,130532.0,19.55,19.7,19.54,19.7,130532.0
2022-05-02 11:15:00,19.7,19.7,19.49,19.55,187072.0,19.7,19.7,19.49,19.55,187072.0
2022-05-02 11:20:00,19.54,19.61,19.52,19.61,143795.0,19.54,19.61,19.52,19.61,143795.0
2022-05-02 11:25:00,19.6,19.64,19.52,19.6,293521.0,19.6,19.64,19.52,19.6,293521.0
2022-05-02 11:30:00,19.61,19.63,19.53,19.61,175292.0,19.61,19.63,19.53,19.61,175292.0
2022-05-02 11:35:00,19.62,19.81,19.57,19.59,644880.0,19.62,19.81,19.57,19.59,644880.0
2022-05-02 11:40:00,19.58,19.63,19.55,19.59,96992.0,19.58,19.63,19.55,19.59,96992.0
2022-05-02 11:45:00,19.59,19.65,19.55,19.61,115179.0,19.59,19.65,19.55,19.61,115179.0
2022-05-02 11:50:00,19.59,19.67,19.58,19.64,112994.0,19.59,19.67,19.58,19.64,112994.0
2022-05-02 11:55:00,19.63,19.68,19.59,19.65,95308.0,19.63,19.68,19.59,19.65,95308.0
2022-05-02 12:00:00,19.65,19.68,19.54,19.55,77017.0,19.65,19.68,19.54,19.55,77017.0
2022-05-02 12:05:00,19.55,19.61,19.52,19.61,84913.0,19.55,19.61,19.52,19.61,84913.0
2022-05-02 12:10:00,19.61,19.65,19.6,19.63,108152.0,19.61,19.65,19.6,19.63,108152.0
2022-05-02 12:15:00,19.62,19.72,19.58,19.72,119360.0,19.62,19.72,19.58,19.72,119360.0
2022-05-02 12:20:00,19.71,19.75,19.65,19.67,130280.0,19.71,19.75,19.65,19.67,130280.0
2022-05-02 12:25:00,19.68,19.71,19.65,19.7,88844.0,19.68,19.71,19.65,19.7,88844.0
2022-05-02 12:30:00,19.7,19.72,19.65,19.72,93832.0,19.7,19.72,19.65,19.72,93832.0
2022-05-02 12:35:00,19.73,19.75,19.66,19.67,166444.0,19.73,19.75,19.66,19.67,166444.0
2022-05-02 12:40:00,19.67,19.7,19.57,19.61,137922.0,19.67,19.7,19.57,19.61,137922.0
2022-05-02 12:45:00,19.6,19.6,19.51,19.52,105298.0,19.6,19.6,19.51,19.52,105298.0
2022-05-02 12:50:00,19.51,19.52,19.48,19.48,128183.0,19.51,19.52,19.48,19.48,128183.0
2022-05-02 12:55:00,19.48,19.52,19.41,19.42,162186.0,19.48,19.52,19.41,19.42,162186.0
2022-05-02 13:00:00,19.43,19.48,19.38,19.42,128526.0,19.43,19.48,19.38,19.42,128526.0
2022-05-02 13:05:00,19.42,19.5,19.41,19.46,142985.0,19.42,19.5,19.41,19.46,142985.0
2022-05-02 13:10:00,19.45,19.52,19.42,19.47,115976.0,19.45,19.52,19.42,19.47,115976.0
2022-05-02 13:15:00,19.46,19.46,19.38,19.39,131039.0,19.46,19.46,19.38,19.39,131039.0
2022-05-02 13:20:00,19.38,19.39,19.32,19.39,206014.0,19.38,19.39,19.32,19.39,206014.0
2022-05-02 13:25:00,19.39,19.43,19.37,19.39,211809.0,19.39,19.43,19.37,19.39,211809.0
2022-05-02 13:30:00,19.38,19.44,19.35,19.36,116841.0,19.38,19.44,19.35,19.36,116841.0
2022-05-02 13:35:00,19.36,19.37,19.34,19.36,160991.0,19.36,19.37,19.34,19.36,160991.0
2022-05-02 13:40:00,19.36,19.39,19.3,19.3,193927.0,19.36,19.39,19.3,19.3,193927.0
2022-05-02 13:45:00,19.3,19.33,19.25,19.28,306558.0,19.3,19.33,19.25,19.28,306558.0
2022-05-02 13:50:00,19.27,19.3,19.26,19.29,116986.0,19.27,19.3,19.26,19.29,116986.0
2022-05-02 13:55:00,19.29,19.37,19.28,19.37,80509.0,19.29,19.37,19.28,19.37,80509.0
2022-05-02 14:00:00,19.36,19.44,19.33,19.44,141859.0,19.36,19.44,19.33,19.44,141859.0
2022-05-02 14:05:00,19.45,19.45,19.33,19.36,132846.0,19.45,19.45,19.33,19.36,132846.0
2022-05-02 14:10:00,19.36,19.41,19.23,19.23,242573.0,19.36,19.41,19.23,19.23,242573.0
2022-05-02 14:15:00,19.23,19.25,19.19,19.2,159515.0,19.23,19.25,19.19,19.2,159515.0
2022-05-02 14:20:00,19.19,19.29,19.17,19.28,269533.0,19.19,19.29,19.17,19.28,269533.0
2022-05-02 14:25:00,19.28,19.28,19.22,19.23,185716.0,19.28,19.28,19.22,19.23,185716.0
2022-05-02 14:30:00,19.23,19.3,19.2,19.28,149134.0,19.23,19.3,19.2,19.28,149134.0
2022-05-02 14:35:00,19.28,19.29,19.21,19.27,136503.0,19.28,19.29,19.21,19.27,136503.0
2022-05-02 14:40:00,19.26,19.29,19.18,19.2,127759.0,19.26,19.29,19.18,19.2,127759.0
2022-05-02 14:45:00,19.2,19.35,19.19,19.34,195057.0,19.2,19.35,19.19,19.34,195057.0
2022-05-02 14:50:00,19.33,19.42,19.27,19.39,167743.0,19.33,19.42,19.27,19.39,167743.0
2022-05-02 14:55:00,19.39,19.4,19.29,19.32,103019.0,19.39,19.4,19.29,19.32,103019.0
2022-05-02 15:00:00,19.32,19.44,19.32,19.43,146785.0,19.32,19.44,19.32,19.43,146785.0
2022-05-02 15:05:00,19.44,19.49,19.4,19.47,177543.0,19.44,19.49,19.4,19.47,177543.0
2022-05-02 15:10:00,19.47,19.58,19.47,19.56,174264.0,19.47,19.58,19.47,19.56,174264.0
2022-05-02 15:15:00,19.56,19.59,19.5,19.57,312797.0,19.56,19.59,19.5,19.57,312797.0
2022-05-02 15:20:00,19.57,19.66,19.57,19.65,171634.0,19.57,19.66,19.57,19.65,171634.0
2022-05-02 15:25:00,19.65,19.67,19.6,19.64,213594.0,19.65,19.67,19.6,19.64,213594.0
2022-05-02 15:30:00,19.63,19.75,19.63,19.71,241861.0,19.63,19.75,19.63,19.71,241861.0
2022-05-02 15:35:00,19.71,19.74,19.67,19.7,210687.0,19.71,19.74,19.67,19.7,210687.0
2022-05-02 15:40:00,19.7,19.75,19.64,19.66,298644.0,19.7,19.75,19.64,19.66,298644.0
2022-05-02 15:45:00,19.66,19.79,19.64,19.79,259751.0,19.66,19.79,19.64,19.79,259751.0
2022-05-02 15:50:00,19.79,19.88,19.79,19.85,477420.0,19.79,19.88,19.79,19.85,477420.0
2022-05-02 15:55:00,19.85,19.89,19.82,19.86,785830.0,19.85,19.89,19.82,19.86,785830.0
2022-05-03 09:30:00,19.95,20.3,19.94,20.17,525348.0,19.95,20.3,19.94,20.17,525348.0
2022-05-03 09:35:00,20.17,20.28,20.05,20.07,421395.0,20.17,20.28,20.05,20.07,421395.0
2022-05-03 09:40:00,20.09,20.09,19.93,19.93,321285.0,20.09,20.09,19.93,19.93,321285.0
2022-05-03 09:45:00,19.93,19.94,19.68,19.69,385719.0,19.93,19.94,19.68,19.69,385719.0
2022-05-03 09:50:00,19.69,19.77,19.63,19.75,266072.0,19.69,19.77,19.63,19.75,266072.0
2022-05-03 09:55:00,19.76,19.88,19.66,19.88,222921.0,19.76,19.88,19.66,19.88,222921.0
2022-05-03 10:00:00,19.88,20.03,19.88,19.98,233864.0,19.88,20.03,19.88,19.98,233864.0
2022-05-03 10:05:00,19.98,20.0,19.73,19.74,239716.0,19.98,20.0,19.73,19.74,239716.0
2022-05-03 10:10:00,19.74,19.81,19.68,19.77,254814.0,19.74,19.81,19.68,19.77,254814.0
2022-05-03 10:15:00,19.77,19.77,19.58,19.63,227589.0,19.77,19.77,19.58,19.63,227589.0
2022-05-03 10:20:00,19.62,19.68,19.59,19.64,203008.0,19.62,19.68,19.59,19.64,203008.0
2022-05-03 10:25:00,19.65,19.81,19.62,19.71,500061.0,19.65,19.81,19.62,19.71,500061.0
2022-05-03 10:30:00,19.73,19.85,19.66,19.81,207169.0,19.73,19.85,19.66,19.81,207169.0
2022-05-03 10:35:00,19.82,19.85,19.61,19.62,181078.0,19.82,19.85,19.61,19.62,181078.0
2022-05-03 10:40:00,19.63,19.63,19.46,19.49,256559.0,19.63,19.63,19.46,19.49,256559.0
2022-05-03 10:45:00,19.49,19.53,19.46,19.48,172797.0,19.49,19.53,19.46,19.48,172797.0
2022-05-03 10:50:00,19.47,19.55,19.45,19.55,215857.0,19.47,19.55,19.45,19.55,215857.0
2022-05-03 10:55:00,19.54,19.62,19.51,19.58,174953.0,19.54,19.62,19.51,19.58,174953.0
2022-05-03 11:00:00,19.58,19.6,19.53,19.59,172278.0,19.58,19.6,19.53,19.59,172278.0
2022-05-03 11:05:00,19.6,19.7,19.57,19.69,241622.0,19.6,19.7,19.57,19.69,241622.0
2022-05-03 11:10:00,19.68,19.7,19.59,19.7,177938.0,19.68,19.7,19.59,19.7,177938.0
2022-05-03 11:15:00,19.7,19.76,19.67,19.75,218644.0,19.7,19.76,19.67,19.75,218644.0
2022-05-03 11:20:00,19.75,19.81,19.74,19.77,180706.0,19.75,19.81,19.74,19.77,180706.0
2022-05-03 11:25:00,19.77,19.8,19.72,19.75,159762.0,19.77,19.8,19.72,19.75,159762.0
2022-05-03 11:30:00,19.75,19.83,19.71,19.81,163165.0,19.75,19.83,19.71,19.81,163165.0
2022-05-03 11:35:00,19.8,19.81,19.7,19.75,175997.0,19.8,19.81,19.7,19.75,175997.0
2022-05-03 11:40:00,19.75,19.86,19.74,19.83,193670.0,19.75,19.86,19.74,19.83,193670.0
2022-05-03 11:45:00,19.83,19.85,19.75,19.75,186248.0,19.83,19.85,19.75,19.75,186248.0
2022-05-03 11:50:00,19.76,19.79,19.73,19.76,84324.0,19.76,19.79,19.73,19.76,84324.0
2022-05-03 11:55:00,19.75,19.8,19.74,19.78,138086.0,19.75,19.8,19.74,19.78,138086.0
2022-05-03 12:00:00,19.78,19.83,19.75,19.79,124029.0,19.78,19.83,19.75,19.79,124029.0
2022-05-03 12:05:00,19.79,19.79,19.58,19.62,219510.0,19.79,19.79,19.58,19.62,219510.0
2022-05-03 12:10:00,19.61,19.66,19.59,19.66,100762.0,19.61,19.66,19.59,19.66,100762.0
2022-05-03 12:15:00,19.66,19.68,19.63,19.68,91697.0,19.66,19.68,19.63,19.68,91697.0
2022-05-03 12:20:00,19.69,19.74,19.68,19.71,64944.0,19.69,19.74,19.68,19.71,64944.0
2022-05-03 12:25:00,19.71,19.71,19.61,19.61,166317.0,19.71,19.71,19.61,19.61,166317.0
2022-05-03 12:30:00,19.61,19.63,19.57,19.63,192120.0,19.61,19.63,19.57,19.63,192120.0
2022-05-03 12:35:00,19.63,19.63,19.58,19.62,107811.0,19.63,19.63,19.58,19.62,107811.0
2022-05-03 12:40:00,19.63,19.69,19.61,19.67,98785.0,19.63,19.69,19.61,19.67,98785.0
2022-05-03 12:45:00,19.67,19.73,19.65,19.69,80303.0,19.67,19.73,19.65,19.69,80303.0
2022-05-03 12:50:00,19.69,19.72,19.66,19.68,62565.0,19.69,19.72,19.66,19.68,62565.0
2022-05-03 12:55:00,19.68,19.75,19.64,19.69,587087.0,19.68,19.75,19.64,19.69,587087.0
2022-05-03 13:00:00,19.69,19.77,19.68,19.72,156611.0,19.69,19.77,19.68,19.72,156611.0
2022-05-03 13:05:00,19.72,19.76,19.7,19.73,87672.0,19.72,19.76,19.7,19.73,87672.0
2022-05-03 13:10:00,19.73,19.85,19.72,19.84,134533.0,19.73,19.85,19.72,19.84,134533.0
2022-05-03 13:15:00,19.85,19.91,19.84,19.89,134377.0,19.85,19.91,19.84,19.89,134377.0
2022-05-03 13:20:00,19.89,19.91,19.83,19.87,165354.0,19.89,19.91,19.83,19.87,165354.0
2022-05-03 13:25:00,19.86,19.86,19.81,19.85,125784.0,19.86,19.86,19.81,19.85,125784.0
2022-05-03 13:30:00,19.86,19.92,19.85,19.91,98857.0,19.86,19.92,19.85,19.91,98857.0
2022-05-03 13:35:00,19.9,20.03,19.89,20.03,173648.0,19.9,20.03,19.89,20.03,173648.0
2022-05-03 13:40:00,20.03,20.1,19.97,20.09,316362.0,20.03,20.1,19.97,20.09,316362.0
2022-05-03 13:45:00,20.1,20.11,20.03,20.07,119201.0,20.1,20.11,20.03,20.07,119201.0
2022-05-03 13:50:00,20.07,20.09,20.04,20.07,121679.0,20.07,20.09,20.04,20.07,121679.0
2022-05-03 13:55:00,20.08,20.13,20.05,20.11,248134.0,20.08,20.13,20.05,20.11,248134.0
2022-05-03 14:00:00,20.11,20.12,19.94,19.98,241520.0,20.11,20.12,19.94,19.98,241520.0
2022-05-03 14:05:00,19.97,20.0,19.93,19.99,171227.0,19.97,20.0,19.93,19.99,171227.0
2022-05-03 14:10:00,19.98,19.99,19.93,19.96,153778.0,19.98,19.99,19.93,19.96,153778.0
2022-05-03 14:15:00,19.95,19.95,19.79,19.8,114898.0,19.95,19.95,19.79,19.8,114898.0
2022-05-03 14:20:00,19.79,19.85,19.75,19.84,136957.0,19.79,19.85,19.75,19.84,136957.0
2022-05-03 14:25:00,19.85,19.88,19.83,19.84,185735.0,19.85,19.88,19.83,19.84,185735.0
2022-05-03 14:30:00,19.84,19.97,19.82,19.96,113337.0,19.84,19.97,19.82,19.96,113337.0
2022-05-03 14:35:00,19.97,20.01,19.9,19.91,119897.0,19.97,20.01,19.9,19.91,119897.0
2022-05-03 14:40:00,19.91,19.98,19.79,19.95,175262.0,19.91,19.98,19.79,19.95,175262.0
2022-05-03 14:45:00,19.94,19.98,19.83,19.95,154024.0,19.94,19.98,19.83,19.95,154024.0
2022-05-03 14:50:00,19.95,20.01,19.94,19.99,118815.0,19.95,20.01,19.94,19.99,118815.0
2022-05-03 14:55:00,19.99,20.1,19.97,20.09,116229.0,19.99,20.1,19.97,20.09,116229.0
2022-05-03 15:00:00,20.1,20.1,20.03,20.03,125511.0,20.1,20.1,20.03,20.03,125511.0
2022-05-03 15:05:00,20.03,20.09,20.01,20.05,92221.0,20.03,20.09,20.01,20.05,92221.0
2022-05-03 15:10:00,20.05,20.13,20.04,20.12,83396.0,20.05,20.13,20.04,20.12,83396.0
2022-05-03 15:15:00,20.12,20.13,20.03,20.04,92312.0,20.12,20.13,20.03,20.04,92312.0
2022-05-03 15:20:00,20.04,20.09,19.98,20.03,125128.0,20.04,20.09,19.98,20.03,125128.0
2022-05-03 15:25:00,20.03,20.05,20.0,20.04,150728.0,20.03,20.05,20.0,20.04,150728.0
2022-05-03 15:30:00,20.04,20.1,20.01,20.1,149356.0,20.04,20.1,20.01,20.1,149356.0
2022-05-03 15:35:00,20.1,20.11,19.98,20.03,262507.0,20.1,20.11,19.98,20.03,262507.0
2022-05-03 15:40:00,20.03,20.03,19.96,20.02,241114.0,20.03,20.03,19.96,20.02,241114.0
2022-05-03 15:45:00,20.02,20.06,19.97,20.03,223369.0,20.02,20.06,19.97,20.03,223369.0
2022-05-03 15:50:00,20.03,20.07,19.98,20.05,450460.0,20.03,20.07,19.98,20.05,450460.0
2022-05-03 15:55:00,20.05,20.07,20.02,20.03,495827.0,20.05,20.07,20.02,20.03,495827.0
2022-05-04 09:30:00,20.0,20.0,19.83,19.86,203155.0,20.0,20.0,19.83,19.86,203155.0
2022-05-04 09:35:00,19.86,20.06,19.85,20.01,333267.0,19.86,20.06,19.85,20.01,333267.0
2022-05-04 09:40:00,20.01,20.04,19.91,19.98,279213.0,20.01,20.04,19.91,19.98,279213.0
2022-05-04 09:45:00,19.98,20.11,19.89,20.1,335386.0,19.98,20.11,19.89,20.1,335386.0
2022-05-04 09:50:00,20.1,20.14,19.97,19.97,195368.0,20.1,20.14,19.97,19.97,195368.0
2022-05-04 09:55:00,19.96,19.97,19.77,19.78,223957.0,19.96,19.97,19.77,19.78,223957.0
2022-05-04 10:00:00,19.78,19.81,19.6,19.61,209097.0,19.78,19.81,19.6,19.61,209097.0
2022-05-04 10:05:00,19.61,19.7,19.57,19.62,289854.0,19.61,19.7,19.57,19.62,289854.0
2022-05-04 10:10:00,19.63,19.75,19.61,19.67,219931.0,19.63,19.75,19.61,19.67,219931.0
2022-05-04 10:15:00,19.67,19.67,19.58,19.6,158132.0,19.67,19.67,19.58,19.6,158132.0
2022-05-04 10:20:00,19.59,19.69,19.58,19.66,117992.0,19.59,19.69,19.58,19.66,117992.0
2022-05-04 10:25:00,19.65,19.7,19.58,19.63,105582.0,19.65,19.7,19.58,19.63,105582.0
2022-05-04 10:30:00,19.64,19.64,19.54,19.57,145097.0,19.64,19.64,19.54,19.57,145097.0
2022-05-04 10:35:00,19.57,19.61,19.52,19.57,118642.0,19.57,19.61,19.52,19.57,118642.0
2022-05-04 10:40:00,19.58,19.68,19.57,19.65,113529.0,19.58,19.68,19.57,19.65,113529.0
2022-05-04 10:45:00,19.66,19.67,19.6,19.63,99406.0,19.66,19.67,19.6,19.63,99406.0
2022-05-04 10:50:00,19.62,19.63,19.54,19.59,81816.0,19.62,19.63,19.54,19.59,81816.0
2022-05-04 10:55:00,19.59,19.62,19.51,19.53,82913.0,19.59,19.62,19.51,19.53,82913.0
2022-05-04 11:00:00,19.52,19.55,19.49,19.52,120881.0,19.52,19.55,19.49,19.52,120881.0
2022-05-04 11:05:00,19.52,19.55,19.49,19.5,65930.0,19.52,19.55,19.49,19.5,65930.0
2022-05-04 11:10:00,19.51,19.53,19.41,19.42,126730.0,19.51,19.53,19.41,19.42,126730.0
2022-05-04 11:15:00,19.41,19.5,19.4,19.49,124909.0,19.41,19.5,19.4,19.49,124909.0
2022-05-04 11:20:00,19.48,19.5,19.43,19.45,85835.0,19.48,19.5,19.43,19.45,85835.0
2022-05-04 11:25:00,19.44,19.45,19.36,19.39,112025.0,19.44,19.45,19.36,19.39,112025.0
2022-05-04 11:30:00,19.39,19.39,19.3,19.32,80463.0,19.39,19.39,19.3,19.32,80463.0
2022-05-04 11:35:00,19.33,19.34,19.3,19.33,147419.0,19.33,19.34,19.3,19.33,147419.0
2022-05-04 11:40:00,19.32,19.35,19.28,19.29,164246.0,19.32,19.35,19.28,19.29,164246.0
2022-05-04 11:45:00,19.29,19.38,19.27,19.36,156267.0,19.29,19.38,19.27,19.36,156267.0
2022-05-04 11:50:00,19.36,19.39,19.31,19.38,204153.0,19.36,19.39,19.31,19.38,204153.0
2022-05-04 11:55:00,19.38,19.39,19.31,19.33,92053.0,19.38,19.39,19.31,19.33,92053.0
2022-05-04 12:00:00,19.33,19.34,19.29,19.31,80560.0,19.33,19.34,19.29,19.31,80560.0
2022-05-04 12:05:00,19.31,19.31,19.27,19.3,50076.0,19.31,19.31,19.27,19.3,50076.0
2022-05-04 12:10:00,19.3,19.31,19.25,19.28,68099.0,19.3,19.31,19.25,19.28,68099.0
2022-05-04 12:15:00,19.28,19.35,19.27,19.34,141143.0,19.28,19.35,19.27,19.34,141143.0
2022-05-04 12:20:00,19.34,19.46,19.33,19.4,141976.0,19.34,19.46,19.33,19.4,141976.0
2022-05-04 12:25:00,19.41,19.52,19.4,19.52,182770.0,19.41,19.52,19.4,19.52,182770.0
2022-05-04 12:30:00,19.51,19.55,19.5,19.51,108969.0,19.51,19.55,19.5,19.51,108969.0
2022-05-04 12:35:00,19.51,19.56,19.51,19.56,129164.0,19.51,19.56,19.51,19.56,129164.0
2022-05-04 12:40:00,19.55,19.56,19.47,19.48,125951.0,19.55,19.56,19.47,19.48,125951.0
2022-05-04 12:45:00,19.48,19.49,19.42,19.42,96960.0,19.48,19.49,19.42,19.42,96960.0
2022-05-04 12:50:00,19.42,19.44,19.4,19.44,37223.0,19.42,19.44,19.4,19.44,37223.0
2022-05-04 12:55:00,19.44,19.47,19.4,19.46,84972.0,19.44,19.47,19.4,19.46,84972.0
2022-05-04 13:00:00,19.46,19.53,19.45,19.51,116377.0,19.46,19.53,19.45,19.51,116377.0
2022-05-04 13:05:00,19.51,19.51,19.4,19.41,68784.0,19.51,19.51,19.4,19.41,68784.0
2022-05-04 13:10:00,19.4,19.41,19.34,19.4,181870.0,19.4,19.41,19.34,19.4,181870.0
2022-05-04 13:15:00,19.39,19.4,19.35,19.36,75224.0,19.39,19.4,19.35,19.36,75224.0
2022-05-04 13:20:00,19.36,19.4,19.34,19.37,56954.0,19.36,19.4,19.34,19.37,56954.0
2022-05-04 13:25:00,19.37,19.41,19.36,19.39,87539.0,19.37,19.41,19.36,19.39,87539.0
2022-05-04 13:30:00,19.39,19.4,19.36,19.4,71942.0,19.39,19.4,19.36,19.4,71942.0
2022-05-04 13:35:00,19.41,19.42,19.33,19.35,74093.0,19.41,19.42,19.33,19.35,74093.0
2022-05-04 13:40:00,19.35,19.39,19.31,19.38,76538.0,19.35,19.39,19.31,19.38,76538.0
2022-05-04 13:45:00,19.38,19.41,19.37,19.38,117161.0,19.38,19.41,19.37,19.38,117161.0
2022-05-04 13:50:00,19.37,19.45,19.37,19.44,42769.0,19.37,19.45,19.37,19.44,42769.0
2022-05-04 13:55:00,19.44,19.55,19.44,19.51,184806.0,19.44,19.55,19.44,19.51,184806.0
2022-05-04 14:00:00,19.51,19.68,19.43,19.54,289551.0,19.51,19.68,19.43,19.54,289551.0
2022-05-04 14:05:00,19.55,19.58,19.29,19.37,287899.0,19.55,19.58,19.29,19.37,287899.0
2022-05-04 14:10:00,19.38,19.46,19.3,19.4,210461.0,19.38,19.46,19.3,19.4,210461.0
2022-05-04 14:15:00,19.4,19.43,19.3,19.32,125152.0,19.4,19.43,19.3,19.32,125152.0
2022-05-04 14:20:00,19.32,19.37,19.22,19.34,236442.0,19.32,19.37,19.22,19.34,236442.0
2022-05-04 14:25:00,19.34,19.55,19.32,19.48,214054.0,19.34,19.55,19.32,19.48,214054.0
2022-05-04 14:30:00,19.48,19.52,19.11,19.14,461098.0,19.48,19.52,19.11,19.14,461098.0
2022-05-04 14:35:00,19.13,19.34,19.1,19.28,361026.0,19.13,19.34,19.1,19.28,361026.0
2022-05-04 14:40:00,19.27,19.58,19.23,19.51,439366.0,19.27,19.58,19.23,19.51,439366.0
2022-05-04 14:45:00,19.51,19.79,19.51,19.71,548006.0,19.51,19.79,19.51,19.71,548006.0
2022-05-04 14:50:00,19.71,19.81,19.64,19.81,272609.0,19.71,19.81,19.64,19.81,272609.0
2022-05-04 14:55:00,19.8,19.85,19.74,19.82,284238.0,19.8,19.85,19.74,19.82,284238.0
2022-05-04 15:00:00,19.82,19.92,19.81,19.88,239961.0,19.82,19.92,19.81,19.88,239961.0
2022-05-04 15:05:00,19.89,19.97,19.88,19.94,165627.0,19.89,19.97,19.88,19.94,165627.0
2022-05-04 15:10:00,19.95,20.04,19.92,20.02,258826.0,19.95,20.04,19.92,20.02,258826.0
2022-05-04 15:15:00,20.02,20.11,19.98,20.0,354801.0,20.02,20.11,19.98,20.0,354801.0
2022-05-04 15:20:00,20.0,20.14,20.0,20.11,264210.0,20.0,20.14,20.0,20.11,264210.0
2022-05-04 15:25:00,20.12,20.23,20.1,20.22,518115.0,20.12,20.23,20.1,20.22,518115.0
2022-05-04 15:30:00,20.23,20.25,20.18,20.25,395283.0,20.23,20.25,20.18,20.25,395283.0
2022-05-04 15:35:00,20.24,20.29,20.21,20.27,192181.0,20.24,20.29,20.21,20.27,192181.0
2022-05-04 15:40:00,20.28,20.32,20.22,20.31,343054.0,20.28,20.32,20.22,20.31,343054.0
2022-05-04 15:45:00,20.3,20.36,20.28,20.32,375810.0,20.3,20.36,20.28,20.32,375810.0
2022-05-04 15:50:00,20.32,20.37,20.31,20.36,588602.0,20.32,20.37,20.31,20.36,588602.0
2022-05-04 15:55:00,20.36,20.39,20.33,20.38,887466.0,20.36,20.39,20.33,20.38,887466.0
2022-05-05 09:30:00,19.94,20.12,19.89,20.1,603581.0,19.94,20.12,19.89,20.1,603581.0
2022-05-05 09:35:00,20.12,20.33,19.99,20.13,427896.0,20.12,20.33,19.99,20.13,427896.0
2022-05-05 09:40:00,20.13,20.2,19.96,20.03,250244.0,20.13,20.2,19.96,20.03,250244.0
2022-05-05 09:45:00,20.02,20.03,19.72,19.74,419321.0,20.02,20.03,19.72,19.74,419321.0
2022-05-05 09:50:00,19.74,19.81,19.64,19.73,326456.0,19.74,19.81,19.64,19.73,326456.0
2022-05-05 09:55:00,19.73,19.73,19.62,19.65,207160.0,19.73,19.73,19.62,19.65,207160.0
2022-05-05 10:00:00,19.65,19.65,19.51,19.55,275110.0,19.65,19.65,19.51,19.55,275110.0
2022-05-05 10:05:00,19.55,19.57,19.47,19.52,201090.0,19.55,19.57,19.47,19.52,201090.0
2022-05-05 10:10:00,19.52,19.54,19.45,19.54,267310.0,19.52,19.54,19.45,19.54,267310.0
2022-05-05 10:15:00,19.54,19.59,19.47,19.59,208217.0,19.54,19.59,19.47,19.59,208217.0
2022-05-05 10:20:00,19.59,19.6,19.35,19.36,260030.0,19.59,19.6,19.35,19.36,260030.0
2022-05-05 10:25:00,19.35,19.38,19.3,19.31,173541.0,19.35,19.38,19.3,19.31,173541.0
2022-05-05 10:30:00,19.3,19.3,19.23,19.28,204545.0,19.3,19.3,19.23,19.28,204545.0
2022-05-05 10:35:00,19.28,19.3,19.2,19.22,150449.0,19.28,19.3,19.2,19.22,150449.0
2022-05-05 10:40:00,19.22,19.31,19.15,19.28,297730.0,19.22,19.31,19.15,19.28,297730.0
2022-05-05 10:45:00,19.29,19.42,19.2,19.25,342987.0,19.29,19.42,19.2,19.25,342987.0
2022-05-05 10:50:00,19.25,19.3,19.16,19.19,259161.0,19.25,19.3,19.16,19.19,259161.0
2022-05-05 10:55:00,19.2,19.23,19.15,19.21,148575.0,19.2,19.23,19.15,19.21,148575.0
2022-05-05 11:00:00,19.2,19.2,19.06,19.06,269659.0,19.2,19.2,19.06,19.06,269659.0
2022-05-05 11:05:00,19.07,19.12,18.97,18.98,590582.0,19.07,19.12,18.97,18.98,590582.0
2022-05-05 11:10:00,18.97,19.04,18.9,18.95,365854.0,18.97,19.04,18.9,18.95,365854.0
2022-05-05 11:15:00,18.95,19.05,18.87,19.0,400607.0,18.95,19.05,18.87,19.0,400607.0
2022-05-05 11:20:00,19.0,19.03,18.95,18.97,142503.0,19.0,19.03,18.95,18.97,142503.0
2022-05-05 11:25:00,18.98,18.99,18.91,18.96,131837.0,18.98,18.99,18.91,18.96,131837.0
2022-05-05 11:30:00,18.95,19.05,18.93,18.98,300258.0,18.95,19.05,18.93,18.98,300258.0
2022-05-05 11:35:00,18.98,19.18,18.98,19.12,175754.0,18.98,19.18,18.98,19.12,175754.0
2022-05-05 11:40:00,19.11,19.18,19.1,19.16,121959.0,19.11,19.18,19.1,19.16,121959.0
2022-05-05 11:45:00,19.16,19.16,19.08,19.14,98329.0,19.16,19.16,19.08,19.14,98329.0
2022-05-05 11:50:00,19.14,19.15,18.96,18.96,111720.0,19.14,19.15,18.96,18.96,111720.0
2022-05-05 11:55:00,18.96,18.98,18.92,18.94,211601.0,18.96,18.98,18.92,18.94,211601.0
2022-05-05 12:00:00,18.93,18.98,18.89,18.94,187912.0,18.93,18.98,18.89,18.94,187912.0
2022-05-05 12:05:00,18.94,19.01,18.94,18.97,140782.0,18.94,19.01,18.94,18.97,140782.0
2022-05-05 12:10:00,18.96,19.03,18.9,18.96,190690.0,18.96,19.03,18.9,18.96,190690.0
2022-05-05 12:15:00,18.95,18.95,18.87,18.93,210940.0,18.95,18.95,18.87,18.93,210940.0
2022-05-05 12:20:00,18.94,18.98,18.87,18.89,169828.0,18.94,18.98,18.87,18.89,169828.0
2022-05-05 12:25:00,18.89,19.01,18.88,18.93,188030.0,18.89,19.01,18.88,18.93,188030.0
2022-05-05 12:30:00,18.93,19.0,18.92,18.94,109458.0,18.93,19.0,18.92,18.94,109458.0
2022-05-05 12:35:00,18.95,18.98,18.9,18.98,144228.0,18.95,18.98,18.9,18.98,144228.0
2022-05-05 12:40:00,18.97,18.98,18.91,18.93,243939.0,18.97,18.98,18.91,18.93,243939.0
2022-05-05 12:45:00,18.92,18.96,18.85,18.86,203422.0,18.92,18.96,18.85,18.86,203422.0
2022-05-05 12:50:00,18.87,18.95,18.85,18.94,174863.0,18.87,18.95,18.85,18.94,174863.0
2022-05-05 12:55:00,18.94,18.98,18.91,18.97,171461.0,18.94,18.98,18.91,18.97,171461.0
2022-05-05 13:00:00,18.97,19.15,18.97,19.1,281946.0,18.97,19.15,18.97,19.1,281946.0
2022-05-05 13:05:00,19.1,19.22,19.1,19.21,249185.0,19.1,19.22,19.1,19.21,249185.0
2022-05-05 13:10:00,19.2,19.23,19.1,19.13,230424.0,19.2,19.23,19.1,19.13,230424.0
2022-05-05 13:15:00,19.13,19.2,19.1,19.19,216791.0,19.13,19.2,19.1,19.19,216791.0
2022-05-05 13:20:00,19.18,19.24,19.15,19.21,144294.0,19.18,19.24,19.15,19.21,144294.0
2022-05-05 13:25:00,19.21,19.21,19.13,19.15,197544.0,19.21,19.21,19.13,19.15,197544.0
2022-05-05 13:30:00,19.14,19.18,19.1,19.15,214433.0,19.14,19.18,19.1,19.15,214433.0
2022-05-05 13:35:00,19.16,19.29,19.15,19.18,194192.0,19.16,19.29,19.15,19.18,194192.0
2022-05-05 13:40:00,19.18,19.3,19.16,19.23,164197.0,19.18,19.3,19.16,19.23,164197.0
2022-05-05 13:45:00,19.23,19.28,19.19,19.19,186161.0,19.23,19.28,19.19,19.19,186161.0
2022-05-05 13:50:00,19.2,19.21,19.12,19.14,172564.0,19.2,19.21,19.12,19.14,172564.0
2022-05-05 13:55:00,19.15,19.17,19.1,19.13,142746.0,19.15,19.17,19.1,19.13,142746.0
2022-05-05 14:00:00,19.13,19.14,19.04,19.07,78849.0,19.13,19.14,19.04,19.07,78849.0
2022-05-05 14:05:00,19.07,19.1,19.05,19.07,90304.0,19.07,19.1,19.05,19.07,90304.0
2022-05-05 14:10:00,19.07,19.09,18.99,19.01,111063.0,19.07,19.09,18.99,19.01,111063.0
2022-05-05 14:15:00,19.01,19.1,19.0,19.1,84106.0,19.01,19.1,19.0,19.1,84106.0
2022-05-05 14:20:00,19.1,19.11,18.95,18.96,108329.0,19.1,19.11,18.95,18.96,108329.0
2022-05-05 14:25:00,18.96,18.96,18.84,18.84,131900.0,18.96,18.96,18.84,18.84,131900.0
2022-05-05 14:30:00,18.85,18.91,18.83,18.89,124060.0,18.85,18.91,18.83,18.89,124060.0
2022-05-05 14:35:00,18.89,18.9,18.84,18.88,80767.0,18.89,18.9,18.84,18.88,80767.0
2022-05-05 14:40:00,18.88,18.88,18.83,18.85,99620.0,18.88,18.88,18.83,18.85,99620.0
2022-05-05 14:45:00,18.85,18.92,18.84,18.87,129217.0,18.85,18.92,18.84,18.87,129217.0
2022-05-05 14:50:00,18.87,18.98,18.86,18.95,132874.0,18.87,18.98,18.86,18.95,132874.0
2022-05-05 14:55:00,18.94,18.95,18.86,18.88,137734.0,18.94,18.95,18.86,18.88,137734.0
2022-05-05 15:00:00,18.88,18.88,18.79,18.79,116742.0,18.88,18.88,18.79,18.79,116742.0
2022-05-05 15:05:00,18.8,18.84,18.77,18.8,147062.0,18.8,18.84,18.77,18.8,147062.0
2022-05-05 15:10:00,18.81,18.83,18.75,18.75,142893.0,18.81,18.83,18.75,18.75,142893.0
2022-05-05 15:15:00,18.76,18.81,18.73,18.8,245734.0,18.76,18.81,18.73,18.8,245734.0
2022-05-05 15:20:00,18.8,18.81,18.76,18.77,387764.0,18.8,18.81,18.76,18.77,387764.0
2022-05-05 15:25:00,18.77,18.83,18.7,18.73,184737.0,18.77,18.83,18.7,18.73,184737.0
2022-05-05 15:30:00,18.73,18.79,18.69,18.78,199338.0,18.73,18.79,18.69,18.78,199338.0
2022-05-05 15:35:00,18.79,18.88,18.78,18.87,286361.0,18.79,18.88,18.78,18.87,286361.0
2022-05-05 15:40:00,18.87,18.92,18.84,18.86,198971.0,18.87,18.92,18.84,18.86,198971.0
2022-05-05 15:45:00,18.86,18.93,18.81,18.82,425886.0,18.86,18.93,18.81,18.82,425886.0
2022-05-05 15:50:00,18.82,18.96,18.82,18.91,671296.0,18.82,18.96,18.82,18.91,671296.0
2022-05-05 15:55:00,18.91,18.97,18.87,18.97,904209.0,18.91,18.97,18.87,18.97,904209.0
2022-05-06 09:30:00,18.84,18.86,18.72,18.76,668430.0,18.84,18.86,18.72,18.76,668430.0
2022-05-06 09:35:00,18.75,18.77,18.5,18.51,396517.0,18.75,18.77,18.5,18.51,396517.0
2022-05-06 09:40:00,18.51,18.55,18.25,18.26,306517.0,18.51,18.55,18.25,18.26,306517.0
2022-05-06 09:45:00,18.26,18.31,18.06,18.1,435372.0,18.26,18.31,18.06,18.1,435372.0
2022-05-06 09:50:00,18.12,18.16,18.03,18.03,281053.0,18.12,18.16,18.03,18.03,281053.0
2022-05-06 09:55:00,18.03,18.08,17.85,17.91,918470.0,18.03,18.08,17.85,17.91,918470.0
2022-05-06 10:00:00,17.93,18.19,17.86,18.19,231242.0,17.93,18.19,17.86,18.19,231242.0
2022-05-06 10:05:00,18.19,18.41,18.18,18.18,295802.0,18.19,18.41,18.18,18.18,295802.0
2022-05-06 10:10:00,18.17,18.3,18.08,18.24,200034.0,18.17,18.3,18.08,18.24,200034.0
2022-05-06 10:15:00,18.23,18.49,18.23,18.39,340302.0,18.23,18.49,18.23,18.39,340302.0
2022-05-06 10:20:00,18.38,18.5,18.29,18.48,200580.0,18.38,18.5,18.29,18.48,200580.0
2022-05-06 10:25:00,18.48,18.58,18.37,18.38,276616.0,18.48,18.58,18.37,18.38,276616.0
2022-05-06 10:30:00,18.37,18.58,18.34,18.36,171147.0,18.37,18.58,18.34,18.36,171147.0
2022-05-06 10:35:00,18.35,18.43,18.28,18.43,225441.0,18.35,18.43,18.28,18.43,225441.0
2022-05-06 10:40:00,18.43,18.55,18.41,18.49,177477.0,18.43,18.55,18.41,18.49,177477.0
2022-05-06 10:45:00,18.48,18.75,18.46,18.66,287274.0,18.48,18.75,18.46,18.66,287274.0
2022-05-06 10:50:00,18.67,18.82,18.64,18.82,190657.0,18.67,18.82,18.64,18.82,190657.0
2022-05-06 10:55:00,18.81,18.85,18.74,18.79,191597.0,18.81,18.85,18.74,18.79,191597.0
2022-05-06 11:00:00,18.78,18.85,18.64,18.66,201050.0,18.78,18.85,18.64,18.66,201050.0
2022-05-06 11:05:00,18.67,18.75,18.63,18.73,139424.0,18.67,18.75,18.63,18.73,139424.0
2022-05-06 11:10:00,18.73,18.77,18.64,18.76,139183.0,18.73,18.77,18.64,18.76,139183.0
2022-05-06 11:15:00,18.77,18.87,18.73,18.79,209092.0,18.77,18.87,18.73,18.79,209092.0
2022-05-06 11:20:00,18.8,18.89,18.76,18.85,153979.0,18.8,18.89,18.76,18.85,153979.0
2022-05-06 11:25:00,18.85,18.86,18.74,18.77,245176.0,18.85,18.86,18.74,18.77,245176.0
2022-05-06 11:30:00,18.77,18.8,18.66,18.66,152058.0,18.77,18.8,18.66,18.66,152058.0
2022-05-06 11:35:00,18.66,18.68,18.55,18.57,254591.0,18.66,18.68,18.55,18.57,254591.0
2022-05-06 11:40:00,18.57,18.61,18.52,18.56,128587.0,18.57,18.61,18.52,18.56,128587.0
2022-05-06 11:45:00,18.55,18.62,18.5,18.6,163687.0,18.55,18.62,18.5,18.6,163687.0
2022-05-06 11:50:00,18.59,18.7,18.52,18.53,139703.0,18.59,18.7,18.52,18.53,139703.0
2022-05-06 11:55:00,18.53,18.58,18.47,18.48,140147.0,18.53,18.58,18.47,18.48,140147.0
2022-05-06 12:00:00,18.47,18.62,18.43,18.58,129753.0,18.47,18.62,18.43,18.58,129753.0
2022-05-06 12:05:00,18.57,18.71,18.57,18.6,125886.0,18.57,18.71,18.57,18.6,125886.0
2022-05-06 12:10:00,18.61,18.61,18.36,18.38,197463.0,18.61,18.61,18.36,18.38,197463.0
2022-05-06 12:15:00,18.37,18.44,18.32,18.34,145830.0,18.37,18.44,18.32,18.34,145830.0
2022-05-06 12:20:00,18.35,18.62,18.35,18.55,149629.0,18.35,18.62,18.35,18.55,149629.0
2022-05-06 12:25:00,18.56,18.63,18.54,18.58,73161.0,18.56,18.63,18.54,18.58,73161.0
2022-05-06 12:30:00,18.58,18.6,18.51,18.58,107408.0,18.58,18.6,18.51,18.58,107408.0
2022-05-06 12:35:00,18.6,18.62,18.46,18.53,118732.0,18.6,18.62,18.46,18.53,118732.0
2022-05-06 12:40:00,18.54,18.55,18.48,18.52,76220.0,18.54,18.55,18.48,18.52,76220.0
2022-05-06 12:45:00,18.51,18.58,18.5,18.53,63912.0,18.51,18.58,18.5,18.53,63912.0
2022-05-06 12:50:00,18.53,18.66,18.47,18.65,134009.0,18.53,18.66,18.47,18.65,134009.0
2022-05-06 12:55:00,18.65,18.75,18.61,18.71,142022.0,18.65,18.75,18.61,18.71,142022.0
2022-05-06 13:00:00,18.72,18.73,18.65,18.73,205196.0,18.72,18.73,18.65,18.73,205196.0
2022-05-06 13:05:00,18.73,18.73,18.56,18.58,140207.0,18.73,18.73,18.56,18.58,140207.0
2022-05-06 13:10:00,18.58,18.65,18.52,18.53,176023.0,18.58,18.65,18.52,18.53,176023.0
2022-05-06 13:15:00,18.52,18.54,18.44,18.45,131826.0,18.52,18.54,18.44,18.45,131826.0
2022-05-06 13:20:00,18.45,18.54,18.42,18.48,127182.0,18.45,18.54,18.42,18.48,127182.0
2022-05-06 13:25:00,18.47,18.5,18.4,18.47,106320.0,18.47,18.5,18.4,18.47,106320.0
2022-05-06 13:30:00,18.48,18.53,18.45,18.53,67829.0,18.48,18.53,18.45,18.53,67829.0
2022-05-06 13:35:00,18.52,18.54,18.37,18.4,97743.0,18.52,18.54,18.37,18.4,97743.0
2022-05-06 13:40:00,18.41,18.48,18.38,18.48,161848.0,18.41,18.48,18.38,18.48,161848.0
2022-05-06 13:45:00,18.47,18.5,18.4,18.45,84870.0,18.47,18.5,18.4,18.45,84870.0
2022-05-06 13:50:00,18.45,18.46,18.32,18.35,131565.0,18.45,18.46,18.32,18.35,131565.0
2022-05-06 13:55:00,18.35,18.35,18.31,18.32,60295.0,18.35,18.35,18.31,18.32,60295.0
2022-05-06 14:00:00,18.32,18.35,18.27,18.3,141911.0,18.32,18.35,18.27,18.3,141911.0
2022-05-06 14:05:00,18.29,18.3,18.2,18.21,96304.0,18.29,18.3,18.2,18.21,96304.0
2022-05-06 14:10:00,18.21,18.3,18.2,18.28,160324.0,18.21,18.3,18.2,18.28,160324.0
2022-05-06 14:15:00,18.28,18.32,18.25,18.26,114691.0,18.28,18.32,18.25,18.26,114691.0
2022-05-06 14:20:00,18.26,18.31,18.21,18.29,76669.0,18.26,18.31,18.21,18.29,76669.0
2022-05-06 14:25:00,18.28,18.3,18.2,18.25,121674.0,18.28,18.3,18.2,18.25,121674.0
2022-05-06 14:30:00,18.24,18.26,18.18,18.23,107561.0,18.24,18.26,18.18,18.23,107561.0
2022-05-06 14:35:00,18.23,18.25,18.2,18.23,78053.0,18.23,18.25,18.2,18.23,78053.0
2022-05-06 14:40:00,18.23,18.27,18.22,18.25,248558.0,18.23,18.27,18.22,18.25,248558.0
2022-05-06 14:45:00,18.25,18.29,18.18,18.28,154741.0,18.25,18.29,18.18,18.28,154741.0
2022-05-06 14:50:00,18.28,18.38,18.27,18.37,163908.0,18.28,18.38,18.27,18.37,163908.0
2022-05-06 14:55:00,18.38,18.4,18.26,18.27,157308.0,18.38,18.4,18.26,18.27,157308.0
2022-05-06 15:00:00,18.27,18.28,18.21,18.28,206090.0,18.27,18.28,18.21,18.28,206090.0
2022-05-06 15:05:00,18.26,18.3,18.18,18.2,138932.0,18.26,18.3,18.18,18.2,138932.0
2022-05-06 15:10:00,18.2,18.27,18.19,18.22,158404.0,18.2,18.27,18.19,18.22,158404.0
2022-05-06 15:15:00,18.22,18.25,18.16,18.2,174787.0,18.22,18.25,18.16,18.2,174787.0
2022-05-06 15:20:00,18.2,18.21,18.11,18.14,187444.0,18.2,18.21,18.11,18.14,187444.0
2022-05-06 15:25:00,18.14,18.22,18.12,18.18,214273.0,18.14,18.22,18.12,18.18,214273.0
2022-05-06 15:30:00,18.19,18.26,18.17,18.21,246466.0,18.19,18.26,18.17,18.21,246466.0
2022-05-06 15:35:00,18.21,18.35,18.19,18.34,346949.0,18.21,18.35,18.19,18.34,346949.0
2022-05-06 15:40:00,18.34,18.35,18.26,18.27,358031.0,18.34,18.35,18.26,18.27,358031.0
2022-05-06 15:45:00,18.27,18.36,18.24,18.32,511497.0,18.27,18.36,18.24,18.32,511497.0
2022-05-06 15:50:00,18.33,18.38,18.27,18.28,991492.0,18.33,18.38,18.27,18.28,991492.0
2022-05-06 15:55:00,18.27,18.28,18.24,18.27,650680.0,18.27,18.28,18.24,18.27,650680.0
2022-05-09 09:30:00,17.88,17.89,17.46,17.53,1027060.0,17.88,17.89,17.46,17.53,1027060.0
2022-05-09 09:35:00,17.53,17.76,17.51,17.58,509533.0,17.53,17.76,17.51,17.58,509533.0
2022-05-09 09:40:00,17.58,17.7,17.48,17.57,340911.0,17.58,17.7,17.48,17.57,340911.0
2022-05-09 09:45:00,17.56,17.6,17.45,17.59,333750.0,17.56,17.6,17.45,17.59,333750.0
2022-05-09 09:50:00,17.59,17.65,17.48,17.63,394551.0,17.59,17.65,17.48,17.63,394551.0
2022-05-09 09:55:00,17.61,17.63,17.44,17.47,328796.0,17.61,17.63,17.44,17.47,328796.0
2022-05-09 10:00:00,17.47,17.59,17.35,17.42,501069.0,17.47,17.59,17.35,17.42,501069.0
2022-05-09 10:05:00,17.43,17.45,17.26,17.26,318646.0,17.43,17.45,17.26,17.26,318646.0
2022-05-09 10:10:00,17.26,17.44,17.26,17.39,288386.0,17.26,17.44,17.26,17.39,288386.0
2022-05-09 10:15:00,17.39,17.43,17.29,17.3,344932.0,17.39,17.43,17.29,17.3,344932.0
2022-05-09 10:20:00,17.3,17.32,17.24,17.26,287231.0,17.3,17.32,17.24,17.26,287231.0
2022-05-09 10:25:00,17.25,17.28,17.2,17.23,306970.0,17.25,17.28,17.2,17.23,306970.0
2022-05-09 10:30:00,17.22,17.22,17.05,17.11,510582.0,17.22,17.22,17.05,17.11,510582.0
2022-05-09 10:35:00,17.1,17.13,16.94,16.95,444470.0,17.1,17.13,16.94,16.95,444470.0
2022-05-09 10:40:00,16.95,17.08,16.94,17.08,399333.0,16.95,17.08,16.94,17.08,399333.0
2022-05-09 10:45:00,17.09,17.12,16.99,17.0,342624.0,17.09,17.12,16.99,17.0,342624.0
2022-05-09 10:50:00,17.0,17.01,16.88,16.89,329119.0,17.0,17.01,16.88,16.89,329119.0
2022-05-09 10:55:00,16.88,16.94,16.8,16.81,458053.0,16.88,16.94,16.8,16.81,458053.0
2022-05-09 11:00:00,16.81,16.86,16.79,16.8,433948.0,16.81,16.86,16.79,16.8,433948.0
2022-05-09 11:05:00,16.8,16.81,16.74,16.78,296667.0,16.8,16.81,16.74,16.78,296667.0
2022-05-09 11:10:00,16.77,16.81,16.63,16.64,365279.0,16.77,16.81,16.63,16.64,365279.0
2022-05-09 11:15:00,16.64,16.72,16.63,16.63,294408.0,16.64,16.72,16.63,16.63,294408.0
2022-05-09 11:20:00,16.64,16.65,16.53,16.56,267028.0,16.64,16.65,16.53,16.56,267028.0
2022-05-09 11:25:00,16.55,16.6,16.53,16.57,265096.0,16.55,16.6,16.53,16.57,265096.0
2022-05-09 11:30:00,16.57,16.66,16.54,16.64,512544.0,16.57,16.66,16.54,16.64,512544.0
2022-05-09 11:35:00,16.64,16.75,16.59,16.72,294714.0,16.64,16.75,16.59,16.72,294714.0
2022-05-09 11:40:00,16.73,16.83,16.63,16.74,484837.0,16.73,16.83,16.63,16.74,484837.0
2022-05-09 11:45:00,16.73,16.82,16.72,16.75,252260.0,16.73,16.82,16.72,16.75,252260.0
2022-05-09 11:50:00,16.76,16.88,16.74,16.86,275096.0,16.76,16.88,16.74,16.86,275096.0
2022-05-09 11:55:00,16.86,16.91,16.82,16.83,256503.0,16.86,16.91,16.82,16.83,256503.0
2022-05-09 12:00:00,16.83,16.83,16.71,16.73,206452.0,16.83,16.83,16.71,16.73,206452.0
2022-05-09 12:05:00,16.73,17.0,16.71,16.91,306385.0,16.73,17.0,16.71,16.91,306385.0
2022-05-09 12:10:00,16.91,17.02,16.9,17.0,262334.0,16.91,17.02,16.9,17.0,262334.0
2022-05-09 12:15:00,17.0,17.08,16.98,17.04,171420.0,17.0,17.08,16.98,17.04,171420.0
2022-05-09 12:20:00,17.03,17.04,16.92,16.96,244190.0,17.03,17.04,16.92,16.96,244190.0
2022-05-09 12:25:00,16.97,16.98,16.79,16.86,317746.0,16.97,16.98,16.79,16.86,317746.0
2022-05-09 12:30:00,16.85,16.93,16.81,16.91,216493.0,16.85,16.93,16.81,16.91,216493.0
2022-05-09 12:35:00,16.93,16.93,16.8,16.81,119186.0,16.93,16.93,16.8,16.81,119186.0
2022-05-09 12:40:00,16.8,16.83,16.77,16.78,118414.0,16.8,16.83,16.77,16.78,118414.0
2022-05-09 12:45:00,16.78,16.79,16.72,16.78,187084.0,16.78,16.79,16.72,16.78,187084.0
2022-05-09 12:50:00,16.78,16.78,16.7,16.71,97901.0,16.78,16.78,16.7,16.71,97901.0
2022-05-09 12:55:00,16.71,16.73,16.66,16.7,124151.0,16.71,16.73,16.66,16.7,124151.0
2022-05-09 13:00:00,16.7,16.74,16.66,16.71,203354.0,16.7,16.74,16.66,16.71,203354.0
2022-05-09 13:05:00,16.71,16.72,16.67,16.69,144632.0,16.71,16.72,16.67,16.69,144632.0
2022-05-09 13:10:00,16.69,16.73,16.65,16.7,286991.0,16.69,16.73,16.65,16.7,286991.0
2022-05-09 13:15:00,16.7,16.76,16.69,16.73,159682.0,16.7,16.76,16.69,16.73,159682.0
2022-05-09 13:20:00,16.73,16.74,16.69,16.71,158690.0,16.73,16.74,16.69,16.71,158690.0
2022-05-09 13:25:00,16.71,16.77,16.69,16.75,158265.0,16.71,16.77,16.69,16.75,158265.0
2022-05-09 13:30:00,16.74,16.8,16.64,16.64,283714.0,16.74,16.8,16.64,16.64,283714.0
2022-05-09 13:35:00,16.64,16.65,16.6,16.63,241232.0,16.64,16.65,16.6,16.63,241232.0
2022-05-09 13:40:00,16.63,16.72,16.62,16.7,231135.0,16.63,16.72,16.62,16.7,231135.0
2022-05-09 13:45:00,16.7,16.71,16.62,16.63,196324.0,16.7,16.71,16.62,16.63,196324.0
2022-05-09 13:50:00,16.63,16.64,16.55,16.56,202485.0,16.63,16.64,16.55,16.56,202485.0
2022-05-09 13:55:00,16.56,16.62,16.53,16.54,231481.0,16.56,16.62,16.53,16.54,231481.0
2022-05-09 14:00:00,16.54,16.61,16.51,16.53,180924.0,16.54,16.61,16.51,16.53,180924.0
2022-05-09 14:05:00,16.53,16.56,16.48,16.5,244998.0,16.53,16.56,16.48,16.5,244998.0
2022-05-09 14:10:00,16.5,16.57,16.47,16.51,194128.0,16.5,16.57,16.47,16.51,194128.0
2022-05-09 14:15:00,16.51,16.57,16.51,16.55,140018.0,16.51,16.57,16.51,16.55,140018.0
2022-05-09 14:20:00,16.56,16.56,16.43,16.44,156557.0,16.56,16.56,16.43,16.44,156557.0
2022-05-09 14:25:00,16.43,16.45,16.4,16.43,186688.0,16.43,16.45,16.4,16.43,186688.0
2022-05-09 14:30:00,16.43,16.46,16.4,16.43,309662.0,16.43,16.46,16.4,16.43,309662.0
2022-05-09 14:35:00,16.43,16.44,16.35,16.38,200733.0,16.43,16.44,16.35,16.38,200733.0
2022-05-09 14:40:00,16.37,16.38,16.34,16.36,182713.0,16.37,16.38,16.34,16.36,182713.0
2022-05-09 14:45:00,16.36,16.45,16.35,16.37,175754.0,16.36,16.45,16.35,16.37,175754.0
2022-05-09 14:50:00,16.37,16.41,16.33,16.37,154741.0,16.37,16.41,16.33,16.37,154741.0
2022-05-09 14:55:00,16.36,16.43,16.36,16.4,187614.0,16.36,16.43,16.36,16.4,187614.0
2022-05-09 15:00:00,16.39,16.41,16.33,16.34,253237.0,16.39,16.41,16.33,16.34,253237.0
2022-05-09 15:05:00,16.34,16.43,16.3,16.32,255763.0,16.34,16.43,16.3,16.32,255763.0
2022-05-09 15:10:00,16.32,16.4,16.3,16.37,201033.0,16.32,16.4,16.3,16.37,201033.0
2022-05-09 15:15:00,16.37,16.4,16.27,16.32,362491.0,16.37,16.4,16.27,16.32,362491.0
2022-05-09 15:20:00,16.31,16.32,16.27,16.27,147610.0,16.31,16.32,16.27,16.27,147610.0
2022-05-09 15:25:00,16.28,16.28,16.15,16.15,480699.0,16.28,16.28,16.15,16.15,480699.0
2022-05-09 15:30:00,16.16,16.16,16.1,16.14,462535.0,16.16,16.16,16.1,16.14,462535.0
2022-05-09 15:35:00,16.14,16.16,16.13,16.16,386736.0,16.14,16.16,16.13,16.16,386736.0
2022-05-09 15:40:00,16.15,16.16,16.03,16.04,433910.0,16.15,16.16,16.03,16.04,433910.0
2022-05-09 15:45:00,16.04,16.04,15.96,16.0,1137690.0,16.04,16.04,15.96,16.0,1137690.0
2022-05-09 15:50:00,16.0,16.01,15.93,15.94,976012.0,16.0,16.01,15.93,15.94,976012.0
2022-05-09 15:55:00,15.94,15.94,15.91,15.93,1564195.0,15.94,15.94,15.91,15.93,1564195.0
2022-05-10 09:30:00,17.3,17.53,17.21,17.28,1080889.0,17.3,17.53,17.21,17.28,1080889.0
2022-05-10 09:35:00,17.28,17.28,16.69,16.84,619343.0,17.28,17.28,16.69,16.84,619343.0
2022-05-10 09:40:00,16.84,16.92,16.46,16.5,527001.0,16.84,16.92,16.46,16.5,527001.0
2022-05-10 09:45:00,16.48,16.52,16.2,16.23,628085.0,16.48,16.52,16.2,16.23,628085.0
2022-05-10 09:50:00,16.23,16.49,16.17,16.48,496753.0,16.23,16.49,16.17,16.48,496753.0
2022-05-10 09:55:00,16.48,16.86,16.46,16.83,649809.0,16.48,16.86,16.46,16.83,649809.0
2022-05-10 10:00:00,16.83,16.84,16.6,16.83,454082.0,16.83,16.84,16.6,16.83,454082.0
2022-05-10 10:05:00,16.83,16.92,16.73,16.75,377477.0,16.83,16.92,16.73,16.75,377477.0
2022-05-10 10:10:00,16.75,16.86,16.59,16.69,320322.0,16.75,16.86,16.59,16.69,320322.0
2022-05-10 10:15:00,16.68,16.85,16.63,16.69,220185.0,16.68,16.85,16.63,16.69,220185.0
2022-05-10 10:20:00,16.69,16.81,16.66,16.77,190591.0,16.69,16.81,16.66,16.77,190591.0
2022-05-10 10:25:00,16.77,16.79,16.6,16.67,164780.0,16.77,16.79,16.6,16.67,164780.0
2022-05-10 10:30:00,16.67,16.67,16.45,16.49,205790.0,16.67,16.67,16.45,16.49,205790.0
2022-05-10 10:35:00,16.5,16.52,16.45,16.46,128887.0,16.5,16.52,16.45,16.46,128887.0
2022-05-10 10:40:00,16.46,16.46,16.29,16.39,335152.0,16.46,16.46,16.29,16.39,335152.0
2022-05-10 10:45:00,16.39,16.45,16.32,16.41,364052.0,16.39,16.45,16.32,16.41,364052.0
2022-05-10 10:50:00,16.41,16.48,16.3,16.46,532981.0,16.41,16.48,16.3,16.46,532981.0
2022-05-10 10:55:00,16.45,16.58,16.35,16.42,737364.0,16.45,16.58,16.35,16.42,737364.0
2022-05-10 11:00:00,16.42,16.43,16.13,16.16,481620.0,16.42,16.43,16.13,16.16,481620.0
2022-05-10 11:05:00,16.16,16.17,16.01,16.04,332970.0,16.16,16.17,16.01,16.04,332970.0
2022-05-10 11:10:00,16.03,16.11,16.0,16.07,222661.0,16.03,16.11,16.0,16.07,222661.0
2022-05-10 11:15:00,16.07,16.18,16.02,16.16,409540.0,16.07,16.18,16.02,16.16,409540.0
2022-05-10 11:20:00,16.17,16.18,15.96,16.0,373825.0,16.17,16.18,15.96,16.0,373825.0
2022-05-10 11:25:00,16.0,16.04,15.9,16.04,243162.0,16.0,16.04,15.9,16.04,243162.0
2022-05-10 11:30:00,16.05,16.13,15.94,16.01,169997.0,16.05,16.13,15.94,16.01,169997.0
2022-05-10 11:35:00,16.02,16.22,16.01,16.19,138780.0,16.02,16.22,16.01,16.19,138780.0
2022-05-10 11:40:00,16.19,16.23,16.11,16.19,251818.0,16.19,16.23,16.11,16.19,251818.0
2022-05-10 11:45:00,16.19,16.19,16.04,16.04,145850.0,16.19,16.19,16.04,16.04,145850.0
2022-05-10 11:50:00,16.05,16.13,16.0,16.13,146592.0,16.05,16.13,16.0,16.13,146592.0
2022-05-10 11:55:00,16.13,16.18,16.0,16.12,138502.0,16.13,16.18,16.0,16.12,138502.0
2022-05-10 12:00:00,16.12,16.25,16.07,16.24,173591.0,16.12,16.25,16.07,16.24,173591.0
2022-05-10 12:05:00,16.23,16.25,16.08,16.09,124626.0,16.23,16.25,16.08,16.09,124626.0
2022-05-10 12:10:00,16.09,16.13,16.0,16.0,153037.0,16.09,16.13,16.0,16.0,153037.0
2022-05-10 12:15:00,15.99,16.07,15.92,15.93,150892.0,15.99,16.07,15.92,15.93,150892.0
2022-05-10 12:20:00,15.92,15.96,15.83,15.89,277280.0,15.92,15.96,15.83,15.89,277280.0
2022-05-10 12:25:00,15.9,15.98,15.86,15.91,230293.0,15.9,15.98,15.86,15.91,230293.0
2022-05-10 12:30:00,15.92,15.96,15.75,15.81,195932.0,15.92,15.96,15.75,15.81,195932.0
2022-05-10 12:35:00,15.8,15.86,15.78,15.8,96822.0,15.8,15.86,15.78,15.8,96822.0
2022-05-10 12:40:00,15.79,15.92,15.78,15.92,234470.0,15.79,15.92,15.78,15.92,234470.0
2022-05-10 12:45:00,15.92,16.04,15.89,15.98,179428.0,15.92,16.04,15.89,15.98,179428.0
2022-05-10 12:50:00,15.99,15.99,15.78,15.8,106814.0,15.99,15.99,15.78,15.8,106814.0
2022-05-10 12:55:00,15.8,15.82,15.76,15.79,91678.0,15.8,15.82,15.76,15.79,91678.0
2022-05-10 13:00:00,15.79,15.91,15.77,15.81,213129.0,15.79,15.91,15.77,15.81,213129.0
2022-05-10 13:05:00,15.81,15.97,15.79,15.95,151285.0,15.81,15.97,15.79,15.95,151285.0
2022-05-10 13:10:00,15.94,15.94,15.82,15.86,148557.0,15.94,15.94,15.82,15.86,148557.0
2022-05-10 13:15:00,15.86,15.86,15.76,15.81,147884.0,15.86,15.86,15.76,15.81,147884.0
2022-05-10 13:20:00,15.82,15.85,15.78,15.84,91406.0,15.82,15.85,15.78,15.84,91406.0
2022-05-10 13:25:00,15.85,16.0,15.85,15.98,140207.0,15.85,16.0,15.85,15.98,140207.0
2022-05-10 13:30:00,15.98,16.17,15.98,16.16,181188.0,15.98,16.17,15.98,16.16,181188.0
2022-05-10 13:35:00,16.17,16.29,16.16,16.24,167895.0,16.17,16.29,16.16,16.24,167895.0
2022-05-10 13:40:00,16.25,16.39,16.24,16.33,281883.0,16.25,16.39,16.24,16.33,281883.0
2022-05-10 13:45:00,16.34,16.46,16.32,16.46,261112.0,16.34,16.46,16.32,16.46,261112.0
2022-05-10 13:50:00,16.46,16.49,16.35,16.42,218656.0,16.46,16.49,16.35,16.42,218656.0
2022-05-10 13:55:00,16.42,16.51,16.37,16.5,242256.0,16.42,16.51,16.37,16.5,242256.0
2022-05-10 14:00:00,16.5,16.53,16.43,16.5,180352.0,16.5,16.53,16.43,16.5,180352.0
2022-05-10 14:05:00,16.51,16.52,16.4,16.46,154831.0,16.51,16.52,16.4,16.46,154831.0
2022-05-10 14:10:00,16.46,16.55,16.38,16.51,179400.0,16.46,16.55,16.38,16.51,179400.0
2022-05-10 14:15:00,16.51,16.52,16.31,16.43,177901.0,16.51,16.52,16.31,16.43,177901.0
2022-05-10 14:20:00,16.43,16.5,16.39,16.44,96326.0,16.43,16.5,16.39,16.44,96326.0
2022-05-10 14:25:00,16.44,16.49,16.4,16.46,204865.0,16.44,16.49,16.4,16.46,204865.0
2022-05-10 14:30:00,16.46,16.52,16.39,16.41,138809.0,16.46,16.52,16.39,16.41,138809.0
2022-05-10 14:35:00,16.43,16.54,16.42,16.51,140182.0,16.43,16.54,16.42,16.51,140182.0
2022-05-10 14:40:00,16.5,16.64,16.44,16.62,148241.0,16.5,16.64,16.44,16.62,148241.0
2022-05-10 14:45:00,16.63,16.63,16.45,16.55,175784.0,16.63,16.63,16.45,16.55,175784.0
2022-05-10 14:50:00,16.54,16.61,16.52,16.57,85017.0,16.54,16.61,16.52,16.57,85017.0
2022-05-10 14:55:00,16.59,16.6,16.45,16.59,107669.0,16.59,16.6,16.45,16.59,107669.0
2022-05-10 15:00:00,16.59,16.64,16.55,16.63,100728.0,16.59,16.64,16.55,16.63,100728.0
2022-05-10 15:05:00,16.63,16.72,16.62,16.66,126459.0,16.63,16.72,16.62,16.66,126459.0
2022-05-10 15:10:00,16.66,16.81,16.66,16.78,302009.0,16.66,16.81,16.66,16.78,302009.0
2022-05-10 15:15:00,16.79,16.82,16.74,16.8,288408.0,16.79,16.82,16.74,16.8,288408.0
2022-05-10 15:20:00,16.8,16.82,16.64,16.64,228107.0,16.8,16.82,16.64,16.64,228107.0
2022-05-10 15:25:00,16.64,16.65,16.5,16.53,255659.0,16.64,16.65,16.5,16.53,255659.0
2022-05-10 15:30:00,16.53,16.53,16.43,16.5,187638.0,16.53,16.53,16.43,16.5,187638.0
2022-05-10 15:35:00,16.5,16.5,16.36,16.38,272703.0,16.5,16.5,16.36,16.38,272703.0
2022-05-10 15:40:00,16.38,16.38,16.28,16.29,502494.0,16.38,16.38,16.28,16.29,502494.0
2022-05-10 15:45:00,16.29,16.36,16.25,16.31,456675.0,16.29,16.36,16.25,16.31,456675.0
2022-05-10 15:50:00,16.3,16.31,16.25,16.27,659780.0,16.3,16.31,16.25,16.27,659780.0
2022-05-10 15:55:00,16.27,16.28,16.2,16.2,795986.0,16.27,16.28,16.2,16.2,795986.0
2022-05-11 09:30:00,16.11,16.22,16.01,16.02,749583.0,16.11,16.22,16.01,16.02,749583.0
2022-05-11 09:35:00,16.02,16.03,15.8,15.92,552436.0,16.02,16.03,15.8,15.92,552436.0
2022-05-11 09:40:00,15.91,16.09,15.8,16.08,565085.0,15.91,16.09,15.8,16.08,565085.0
2022-05-11 09:45:00,16.08,16.38,15.99,16.37,552906.0,16.08,16.38,15.99,16.37,552906.0
2022-05-11 09:50:00,16.36,16.49,16.28,16.44,553380.0,16.36,16.49,16.28,16.44,553380.0
2022-05-11 09:55:00,16.44,16.46,16.24,16.46,291694.0,16.44,16.46,16.24,16.46,291694.0
2022-05-11 10:00:00,16.47,16.51,16.28,16.47,404605.0,16.47,16.51,16.28,16.47,404605.0
2022-05-11 10:05:00,16.46,16.48,16.28,16.3,312482.0,16.46,16.48,16.28,16.3,312482.0
2022-05-11 10:10:00,16.29,16.61,16.24,16.58,486444.0,16.29,16.61,16.24,16.58,486444.0
2022-05-11 10:15:00,16.58,16.69,16.53,16.69,435326.0,16.58,16.69,16.53,16.69,435326.0
2022-05-11 10:20:00,16.7,16.85,16.57,16.81,364717.0,16.7,16.85,16.57,16.81,364717.0
2022-05-11 10:25:00,16.82,16.89,16.7,16.76,420851.0,16.82,16.89,16.7,16.76,420851.0
2022-05-11 10:30:00,16.75,16.81,16.61,16.64,449832.0,16.75,16.81,16.61,16.64,449832.0
2022-05-11 10:35:00,16.64,16.74,16.56,16.7,204378.0,16.64,16.74,16.56,16.7,204378.0
2022-05-11 10:40:00,16.69,16.8,16.68,16.76,316320.0,16.69,16.8,16.68,16.76,316320.0
2022-05-11 10:45:00,16.77,16.79,16.5,16.54,271079.0,16.77,16.79,16.5,16.54,271079.0
2022-05-11 10:50:00,16.53,16.55,16.42,16.48,263043.0,16.53,16.55,16.42,16.48,263043.0
2022-05-11 10:55:00,16.47,16.52,16.4,16.47,209468.0,16.47,16.52,16.4,16.47,209468.0
2022-05-11 11:00:00,16.47,16.47,16.37,16.46,163853.0,16.47,16.47,16.37,16.46,163853.0
2022-05-11 11:05:00,16.46,16.48,16.3,16.35,241478.0,16.46,16.48,16.3,16.35,241478.0
2022-05-11 11:10:00,16.35,16.41,16.33,16.37,146030.0,16.35,16.41,16.33,16.37,146030.0
2022-05-11 11:15:00,16.37,16.39,16.22,16.25,193364.0,16.37,16.39,16.22,16.25,193364.0
2022-05-11 11:20:00,16.25,16.35,16.24,16.34,133407.0,16.25,16.35,16.24,16.34,133407.0
2022-05-11 11:25:00,16.34,16.37,16.28,16.36,136446.0,16.34,16.37,16.28,16.36,136446.0
2022-05-11 11:30:00,16.36,16.39,16.32,16.34,149201.0,16.36,16.39,16.32,16.34,149201.0
2022-05-11 11:35:00,16.35,16.53,16.28,16.42,277419.0,16.35,16.53,16.28,16.42,277419.0
2022-05-11 11:40:00,16.41,16.47,16.4,16.42,141655.0,16.41,16.47,16.4,16.42,141655.0
2022-05-11 11:45:00,16.42,16.46,16.36,16.43,104532.0,16.42,16.46,16.36,16.43,104532.0
2022-05-11 11:50:00,16.43,16.44,16.28,16.31,156389.0,16.43,16.44,16.28,16.31,156389.0
2022-05-11 11:55:00,16.32,16.32,16.25,16.27,109543.0,16.32,16.32,16.25,16.27,109543.0
2022-05-11 12:00:00,16.28,16.29,16.18,16.21,125019.0,16.28,16.29,16.18,16.21,125019.0
2022-05-11 12:05:00,16.2,16.25,16.14,16.16,142509.0,16.2,16.25,16.14,16.16,142509.0
2022-05-11 12:10:00,16.16,16.17,16.11,16.12,160817.0,16.16,16.17,16.11,16.12,160817.0
2022-05-11 12:15:00,16.11,16.18,16.09,16.11,125269.0,16.11,16.18,16.09,16.11,125269.0
2022-05-11 12:20:00,16.11,16.29,16.09,16.27,127676.0,16.11,16.29,16.09,16.27,127676.0
2022-05-11 12:25:00,16.26,16.29,16.05,16.07,181317.0,16.26,16.29,16.05,16.07,181317.0
2022-05-11 12:30:00,16.06,16.11,16.05,16.09,132698.0,16.06,16.11,16.05,16.09,132698.0
2022-05-11 12:35:00,16.08,16.16,16.07,16.12,210315.0,16.08,16.16,16.07,16.12,210315.0
2022-05-11 12:40:00,16.12,16.19,16.06,16.11,138547.0,16.12,16.19,16.06,16.11,138547.0
2022-05-11 12:45:00,16.1,16.11,16.03,16.08,216133.0,16.1,16.11,16.03,16.08,216133.0
2022-05-11 12:50:00,16.09,16.09,15.98,15.99,246669.0,16.09,16.09,15.98,15.99,246669.0
2022-05-11 12:55:00,15.99,16.02,15.92,15.95,164053.0,15.99,16.02,15.92,15.95,164053.0
2022-05-11 13:00:00,15.95,15.99,15.91,15.93,225719.0,15.95,15.99,15.91,15.93,225719.0
2022-05-11 13:05:00,15.92,15.93,15.86,15.87,173813.0,15.92,15.93,15.86,15.87,173813.0
2022-05-11 13:10:00,15.87,15.91,15.86,15.86,106957.0,15.87,15.91,15.86,15.86,106957.0
2022-05-11 13:15:00,15.87,15.88,15.8,15.82,228547.0,15.87,15.88,15.8,15.82,228547.0
2022-05-11 13:20:00,15.82,15.9,15.75,15.88,268627.0,15.82,15.9,15.75,15.88,268627.0
2022-05-11 13:25:00,15.88,15.88,15.75,15.76,171731.0,15.88,15.88,15.75,15.76,171731.0
2022-05-11 13:30:00,15.76,15.79,15.72,15.75,190464.0,15.76,15.79,15.72,15.75,190464.0
2022-05-11 13:35:00,15.75,15.78,15.68,15.69,203802.0,15.75,15.78,15.68,15.69,203802.0
2022-05-11 13:40:00,15.7,15.7,15.62,15.66,151057.0,15.7,15.7,15.62,15.66,151057.0
2022-05-11 13:45:00,15.66,15.69,15.62,15.68,197540.0,15.66,15.69,15.62,15.68,197540.0
2022-05-11 13:50:00,15.68,15.7,15.62,15.66,263318.0,15.68,15.7,15.62,15.66,263318.0
2022-05-11 13:55:00,15.66,15.68,15.53,15.56,243754.0,15.66,15.68,15.53,15.56,243754.0
2022-05-11 14:00:00,15.57,15.73,15.56,15.73,232453.0,15.57,15.73,15.56,15.73,232453.0
2022-05-11 14:05:00,15.73,15.74,15.63,15.64,190444.0,15.73,15.74,15.63,15.64,190444.0
2022-05-11 14:10:00,15.64,15.66,15.59,15.66,405740.0,15.64,15.66,15.59,15.66,405740.0
2022-05-11 14:15:00,15.67,15.74,15.62,15.7,136741.0,15.67,15.74,15.62,15.7,136741.0
2022-05-11 14:20:00,15.7,15.75,15.59,15.74,205096.0,15.7,15.75,15.59,15.74,205096.0
2022-05-11 14:25:00,15.74,15.82,15.7,15.75,208246.0,15.74,15.82,15.7,15.75,208246.0
2022-05-11 14:30:00,15.75,15.82,15.68,15.81,160474.0,15.75,15.82,15.68,15.81,160474.0
2022-05-11 14:35:00,15.81,15.84,15.76,15.82,337166.0,15.81,15.84,15.76,15.82,337166.0
2022-05-11 14:40:00,15.82,15.93,15.75,15.92,180508.0,15.82,15.93,15.75,15.92,180508.0
2022-05-11 14:45:00,15.92,15.96,15.81,15.85,337374.0,15.92,15.96,15.81,15.85,337374.0
2022-05-11 14:50:00,15.85,15.86,15.79,15.83,216481.0,15.85,15.86,15.79,15.83,216481.0
2022-05-11 14:55:00,15.83,15.86,15.77,15.81,227311.0,15.83,15.86,15.77,15.81,227311.0
2022-05-11 15:00:00,15.81,15.82,15.71,15.73,225892.0,15.81,15.82,15.71,15.73,225892.0
2022-05-11 15:05:00,15.72,15.76,15.67,15.7,297926.0,15.72,15.76,15.67,15.7,297926.0
2022-05-11 15:10:00,15.7,15.71,15.64,15.66,182952.0,15.7,15.71,15.64,15.66,182952.0
2022-05-11 15:15:00,15.66,15.67,15.59,15.63,190869.0,15.66,15.67,15.59,15.63,190869.0
2022-05-11 15:20:00,15.63,15.63,15.56,15.58,288504.0,15.63,15.63,15.56,15.58,288504.0
2022-05-11 15:25:00,15.58,15.63,15.56,15.59,296974.0,15.58,15.63,15.56,15.59,296974.0
2022-05-11 15:30:00,15.59,15.62,15.55,15.56,330719.0,15.59,15.62,15.55,15.56,330719.0
2022-05-11 15:35:00,15.57,15.57,15.48,15.49,407260.0,15.57,15.57,15.48,15.49,407260.0
2022-05-11 15:40:00,15.49,15.5,15.45,15.47,391436.0,15.49,15.5,15.45,15.47,391436.0
2022-05-11 15:45:00,15.47,15.5,15.42,15.44,592643.0,15.47,15.5,15.42,15.44,592643.0
2022-05-11 15:50:00,15.44,15.47,15.39,15.43,752654.0,15.44,15.47,15.39,15.43,752654.0
2022-05-11 15:55:00,15.42,15.43,15.37,15.43,1100379.0,15.42,15.43,15.37,15.43,1100379.0
2022-05-12 09:30:00,15.03,15.08,14.63,14.67,1630734.0,15.03,15.08,14.63,14.67,1630734.0
2022-05-12 09:35:00,14.66,14.8,14.51,14.53,786358.0,14.66,14.8,14.51,14.53,786358.0
2022-05-12 09:40:00,14.52,14.62,14.3,14.61,838249.0,14.52,14.62,14.3,14.61,838249.0
2022-05-12 09:45:00,14.6,14.79,14.54,14.65,593099.0,14.6,14.79,14.54,14.65,593099.0
2022-05-12 09:50:00,14.65,14.79,14.55,14.72,505419.0,14.65,14.79,14.55,14.72,505419.0
2022-05-12 09:55:00,14.73,14.73,14.51,14.65,587592.0,14.73,14.73,14.51,14.65,587592.0
2022-05-12 10:00:00,14.64,14.72,14.5,14.72,459639.0,14.64,14.72,14.5,14.72,459639.0
2022-05-12 10:05:00,14.72,15.03,14.72,15.02,530222.0,14.72,15.03,14.72,15.02,530222.0
2022-05-12 10:10:00,15.02,15.26,14.97,15.18,538618.0,15.02,15.26,14.97,15.18,538618.0
2022-05-12 10:15:00,15.18,15.2,14.97,15.12,373488.0,15.18,15.2,14.97,15.12,373488.0
2022-05-12 10:20:00,15.12,15.32,15.05,15.27,322277.0,15.12,15.32,15.05,15.27,322277.0
2022-05-12 10:25:00,15.27,15.3,15.04,15.12,329246.0,15.27,15.3,15.04,15.12,329246.0
2022-05-12 10:30:00,15.12,15.27,15.03,15.13,373375.0,15.12,15.27,15.03,15.13,373375.0
2022-05-12 10:35:00,15.13,15.25,15.06,15.22,341800.0,15.13,15.25,15.06,15.22,341800.0
2022-05-12 10:40:00,15.23,15.23,15.01,15.07,326682.0,15.23,15.23,15.01,15.07,326682.0
2022-05-12 10:45:00,15.08,15.15,15.02,15.13,207543.0,15.08,15.15,15.02,15.13,207543.0
2022-05-12 10:50:00,15.13,15.37,15.13,15.33,278058.0,15.13,15.37,15.13,15.33,278058.0
2022-05-12 10:55:00,15.33,15.41,15.31,15.4,179052.0,15.33,15.41,15.31,15.4,179052.0
2022-05-12 11:00:00,15.4,15.45,15.32,15.45,262550.0,15.4,15.45,15.32,15.45,262550.0
2022-05-12 11:05:00,15.45,15.56,15.39,15.56,282196.0,15.45,15.56,15.39,15.56,282196.0
2022-05-12 11:10:00,15.56,15.58,15.39,15.4,350348.0,15.56,15.58,15.39,15.4,350348.0
2022-05-12 11:15:00,15.4,15.44,15.26,15.31,346873.0,15.4,15.44,15.26,15.31,346873.0
2022-05-12 11:20:00,15.32,15.35,15.18,15.21,283742.0,15.32,15.35,15.18,15.21,283742.0
2022-05-12 11:25:00,15.21,15.26,15.18,15.21,240983.0,15.21,15.26,15.18,15.21,240983.0
2022-05-12 11:30:00,15.21,15.27,15.14,15.2,306369.0,15.21,15.27,15.14,15.2,306369.0
2022-05-12 11:35:00,15.19,15.24,15.11,15.23,199782.0,15.19,15.24,15.11,15.23,199782.0
2022-05-12 11:40:00,15.24,15.24,15.06,15.08,264475.0,15.24,15.24,15.06,15.08,264475.0
2022-05-12 11:45:00,15.07,15.09,14.97,14.99,241871.0,15.07,15.09,14.97,14.99,241871.0
2022-05-12 11:50:00,14.99,14.99,14.88,14.92,441801.0,14.99,14.99,14.88,14.92,441801.0
2022-05-12 11:55:00,14.91,14.92,14.84,14.85,218193.0,14.91,14.92,14.84,14.85,218193.0
2022-05-12 12:00:00,14.84,14.85,14.73,14.81,382729.0,14.84,14.85,14.73,14.81,382729.0
2022-05-12 12:05:00,14.81,14.82,14.7,14.77,480112.0,14.81,14.82,14.7,14.77,480112.0
2022-05-12 12:10:00,14.78,14.82,14.68,14.74,262604.0,14.78,14.82,14.68,14.74,262604.0
2022-05-12 12:15:00,14.73,14.76,14.65,14.72,232630.0,14.73,14.76,14.65,14.72,232630.0
2022-05-12 12:20:00,14.71,14.82,14.68,14.81,170884.0,14.71,14.82,14.68,14.81,170884.0
2022-05-12 12:25:00,14.8,14.97,14.79,14.93,193699.0,14.8,14.97,14.79,14.93,193699.0
2022-05-12 12:30:00,14.92,15.05,14.9,15.03,189930.0,14.92,15.05,14.9,15.03,189930.0
2022-05-12 12:35:00,15.04,15.09,14.95,14.96,144113.0,15.04,15.09,14.95,14.96,144113.0
2022-05-12 12:40:00,14.96,15.06,14.83,15.06,270438.0,14.96,15.06,14.83,15.06,270438.0
2022-05-12 12:45:00,15.07,15.13,15.05,15.08,157561.0,15.07,15.13,15.05,15.08,157561.0
2022-05-12 12:50:00,15.07,15.11,15.01,15.09,168742.0,15.07,15.11,15.01,15.09,168742.0
2022-05-12 12:55:00,15.09,15.13,15.0,15.03,184811.0,15.09,15.13,15.0,15.03,184811.0
2022-05-12 13:00:00,15.01,15.09,14.93,14.93,236574.0,15.01,15.09,14.93,14.93,236574.0
2022-05-12 13:05:00,14.93,15.0,14.89,15.0,325608.0,14.93,15.0,14.89,15.0,325608.0
2022-05-12 13:10:00,14.99,15.1,14.97,15.03,215133.0,14.99,15.1,14.97,15.03,215133.0
2022-05-12 13:15:00,15.03,15.09,14.95,14.97,142299.0,15.03,15.09,14.95,14.97,142299.0
2022-05-12 13:20:00,14.98,15.04,14.93,14.96,467931.0,14.98,15.04,14.93,14.96,467931.0
2022-05-12 13:25:00,14.96,14.97,14.91,14.96,137516.0,14.96,14.97,14.91,14.96,137516.0
2022-05-12 13:30:00,14.96,15.02,14.82,14.86,198268.0,14.96,15.02,14.82,14.86,198268.0
2022-05-12 13:35:00,14.86,14.87,14.73,14.75,273264.0,14.86,14.87,14.73,14.75,273264.0
2022-05-12 13:40:00,14.75,14.76,14.69,14.73,205870.0,14.75,14.76,14.69,14.73,205870.0
2022-05-12 13:45:00,14.74,14.76,14.68,14.69,177493.0,14.74,14.76,14.68,14.69,177493.0
2022-05-12 13:50:00,14.68,14.7,14.65,14.66,81928.0,14.68,14.7,14.65,14.66,81928.0
2022-05-12 13:55:00,14.66,14.74,14.6,14.7,541152.0,14.66,14.74,14.6,14.7,541152.0
2022-05-12 14:00:00,14.69,14.77,14.68,14.72,127423.0,14.69,14.77,14.68,14.72,127423.0
2022-05-12 14:05:00,14.72,14.73,14.6,14.61,112037.0,14.72,14.73,14.6,14.61,112037.0
2022-05-12 14:10:00,14.61,14.64,14.56,14.62,225259.0,14.61,14.64,14.56,14.62,225259.0
2022-05-12 14:15:00,14.61,14.63,14.56,14.63,124506.0,14.61,14.63,14.56,14.63,124506.0
2022-05-12 14:20:00,14.62,14.65,14.54,14.57,201532.0,14.62,14.65,14.54,14.57,201532.0
2022-05-12 14:25:00,14.56,14.62,14.53,14.58,146797.0,14.56,14.62,14.53,14.58,146797.0
2022-05-12 14:30:00,14.59,14.63,14.48,14.51,302872.0,14.59,14.63,14.48,14.51,302872.0
2022-05-12 14:35:00,14.51,14.53,14.46,14.5,242920.0,14.51,14.53,14.46,14.5,242920.0
2022-05-12 14:40:00,14.51,14.51,14.41,14.46,403300.0,14.51,14.51,14.41,14.46,403300.0
2022-05-12 14:45:00,14.46,14.51,14.43,14.44,175476.0,14.46,14.51,14.43,14.44,175476.0
2022-05-12 14:50:00,14.43,14.47,14.38,14.39,253656.0,14.43,14.47,14.38,14.39,253656.0
2022-05-12 14:55:00,14.39,14.39,14.33,14.37,414181.0,14.39,14.39,14.33,14.37,414181.0
2022-05-12 15:00:00,14.37,14.46,14.35,14.45,389317.0,14.37,14.46,14.35,14.45,389317.0
2022-05-12 15:05:00,14.46,14.47,14.4,14.42,340934.0,14.46,14.47,14.4,14.42,340934.0
2022-05-12 15:10:00,14.42,14.43,14.33,14.41,392155.0,14.42,14.43,14.33,14.41,392155.0
2022-05-12 15:15:00,14.41,14.57,14.39,14.54,415416.0,14.41,14.57,14.39,14.54,415416.0
2022-05-12 15:20:00,14.55,14.69,14.54,14.67,376050.0,14.55,14.69,14.54,14.67,376050.0
2022-05-12 15:25:00,14.66,14.74,14.59,14.6,545324.0,14.66,14.74,14.59,14.6,545324.0
2022-05-12 15:30:00,14.6,14.71,14.6,14.65,336982.0,14.6,14.71,14.6,14.65,336982.0
2022-05-12 15:35:00,14.65,14.68,14.58,14.65,407507.0,14.65,14.68,14.58,14.65,407507.0
2022-05-12 15:40:00,14.65,14.73,14.63,14.66,488430.0,14.65,14.73,14.63,14.66,488430.0
2022-05-12 15:45:00,14.66,14.7,14.62,14.62,455218.0,14.66,14.7,14.62,14.62,455218.0
2022-05-12 15:50:00,14.63,14.74,14.63,14.7,847498.0,14.63,14.74,14.63,14.7,847498.0
2022-05-12 15:55:00,14.7,14.78,14.68,14.77,901732.0,14.7,14.78,14.68,14.77,901732.0
2022-05-13 09:30:00,15.07,15.53,15.02,15.31,1125142.0,15.07,15.53,15.02,15.31,1125142.0
2022-05-13 09:35:00,15.31,15.34,15.17,15.33,668191.0,15.31,15.34,15.17,15.33,668191.0
2022-05-13 09:40:00,15.32,15.59,15.29,15.57,775387.0,15.32,15.59,15.29,15.57,775387.0
2022-05-13 09:45:00,15.58,15.62,15.45,15.46,416219.0,15.58,15.62,15.45,15.46,416219.0
2022-05-13 09:50:00,15.47,15.6,15.47,15.58,767359.0,15.47,15.6,15.47,15.58,767359.0
2022-05-13 09:55:00,15.59,15.62,15.48,15.49,416655.0,15.59,15.62,15.48,15.49,416655.0
2022-05-13 10:00:00,15.5,15.59,15.47,15.54,324621.0,15.5,15.59,15.47,15.54,324621.0
2022-05-13 10:05:00,15.54,15.61,15.47,15.59,357513.0,15.54,15.61,15.47,15.59,357513.0
2022-05-13 10:10:00,15.59,15.61,15.5,15.58,301162.0,15.59,15.61,15.5,15.58,301162.0
2022-05-13 10:15:00,15.58,15.58,15.49,15.54,318205.0,15.58,15.58,15.49,15.54,318205.0
2022-05-13 10:20:00,15.54,15.62,15.49,15.57,304089.0,15.54,15.62,15.49,15.57,304089.0
2022-05-13 10:25:00,15.57,15.7,15.57,15.68,429490.0,15.57,15.7,15.57,15.68,429490.0
2022-05-13 10:30:00,15.69,15.74,15.62,15.74,468390.0,15.69,15.74,15.62,15.74,468390.0
2022-05-13 10:35:00,15.74,15.76,15.64,15.66,229314.0,15.74,15.76,15.64,15.66,229314.0
2022-05-13 10:40:00,15.67,15.67,15.61,15.65,325112.0,15.67,15.67,15.61,15.65,325112.0
2022-05-13 10:45:00,15.65,15.66,15.58,15.65,355538.0,15.65,15.66,15.58,15.65,355538.0
2022-05-13 10:50:00,15.65,15.77,15.63,15.74,196860.0,15.65,15.77,15.63,15.74,196860.0
2022-05-13 10:55:00,15.74,15.77,15.68,15.72,208128.0,15.74,15.77,15.68,15.72,208128.0
2022-05-13 11:00:00,15.71,15.75,15.66,15.71,199557.0,15.71,15.75,15.66,15.71,199557.0
2022-05-13 11:05:00,15.71,15.81,15.71,15.78,320048.0,15.71,15.81,15.71,15.78,320048.0
2022-05-13 11:10:00,15.77,15.93,15.77,15.93,298767.0,15.77,15.93,15.77,15.93,298767.0
2022-05-13 11:15:00,15.93,15.97,15.87,15.94,263321.0,15.93,15.97,15.87,15.94,263321.0
2022-05-13 11:20:00,15.94,16.05,15.94,16.03,341137.0,15.94,16.05,15.94,16.03,341137.0
2022-05-13 11:25:00,16.03,16.11,16.0,16.11,257023.0,16.03,16.11,16.0,16.11,257023.0
2022-05-13 11:30:00,16.11,16.13,16.03,16.07,392952.0,16.11,16.13,16.03,16.07,392952.0
2022-05-13 11:35:00,16.07,16.08,16.01,16.05,304901.0,16.07,16.08,16.01,16.05,304901.0
2022-05-13 11:40:00,16.05,16.07,15.96,16.06,240819.0,16.05,16.07,15.96,16.06,240819.0
2022-05-13 11:45:00,16.06,16.13,16.01,16.12,185674.0,16.06,16.13,16.01,16.12,185674.0
2022-05-13 11:50:00,16.12,16.14,16.1,16.13,183622.0,16.12,16.14,16.1,16.13,183622.0
2022-05-13 11:55:00,16.13,16.15,16.08,16.14,204532.0,16.13,16.15,16.08,16.14,204532.0
2022-05-13 12:00:00,16.14,16.23,16.14,16.23,176285.0,16.14,16.23,16.14,16.23,176285.0
2022-05-13 12:05:00,16.22,16.24,16.19,16.23,189166.0,16.22,16.24,16.19,16.23,189166.0
2022-05-13 12:10:00,16.23,16.28,16.2,16.25,348020.0,16.23,16.28,16.2,16.25,348020.0
2022-05-13 12:15:00,16.25,16.31,16.24,16.3,292728.0,16.25,16.31,16.24,16.3,292728.0
2022-05-13 12:20:00,16.3,16.31,16.26,16.31,195712.0,16.3,16.31,16.26,16.31,195712.0
2022-05-13 12:25:00,16.3,16.32,16.23,16.29,201775.0,16.3,16.32,16.23,16.29,201775.0
2022-05-13 12:30:00,16.29,16.41,16.29,16.4,259975.0,16.29,16.41,16.29,16.4,259975.0
2022-05-13 12:35:00,16.39,16.4,16.33,16.37,211905.0,16.39,16.4,16.33,16.37,211905.0
2022-05-13 12:40:00,16.37,16.39,16.35,16.37,246086.0,16.37,16.39,16.35,16.37,246086.0
2022-05-13 12:45:00,16.36,16.38,16.25,16.25,197205.0,16.36,16.38,16.25,16.25,197205.0
2022-05-13 12:50:00,16.25,16.25,16.15,16.19,276181.0,16.25,16.25,16.15,16.19,276181.0
2022-05-13 12:55:00,16.18,16.31,16.18,16.29,253248.0,16.18,16.31,16.18,16.29,253248.0
2022-05-13 13:00:00,16.3,16.36,16.27,16.3,273933.0,16.3,16.36,16.27,16.3,273933.0
2022-05-13 13:05:00,16.3,16.3,16.22,16.24,113093.0,16.3,16.3,16.22,16.24,113093.0
2022-05-13 13:10:00,16.23,16.25,16.18,16.21,159148.0,16.23,16.25,16.18,16.21,159148.0
2022-05-13 13:15:00,16.2,16.21,16.12,16.14,298666.0,16.2,16.21,16.12,16.14,298666.0
2022-05-13 13:20:00,16.15,16.23,16.1,16.23,231785.0,16.15,16.23,16.1,16.23,231785.0
2022-05-13 13:25:00,16.23,16.29,16.22,16.27,306531.0,16.23,16.29,16.22,16.27,306531.0
2022-05-13 13:30:00,16.27,16.27,16.19,16.21,169549.0,16.27,16.27,16.19,16.21,169549.0
2022-05-13 13:35:00,16.2,16.21,16.14,16.14,293867.0,16.2,16.21,16.14,16.14,293867.0
2022-05-13 13:40:00,16.15,16.15,16.06,16.1,211099.0,16.15,16.15,16.06,16.1,211099.0
2022-05-13 13:45:00,16.11,16.12,16.06,16.11,205156.0,16.11,16.12,16.06,16.11,205156.0
2022-05-13 13:50:00,16.11,16.11,16.03,16.1,230833.0,16.11,16.11,16.03,16.1,230833.0
2022-05-13 13:55:00,16.1,16.1,16.02,16.04,457283.0,16.1,16.1,16.02,16.04,457283.0
2022-05-13 14:00:00,16.05,16.05,15.93,15.95,358485.0,16.05,16.05,15.93,15.95,358485.0
2022-05-13 14:05:00,15.94,16.09,15.92,16.07,314820.0,15.94,16.09,15.92,16.07,314820.0
2022-05-13 14:10:00,16.07,16.11,16.03,16.04,166959.0,16.07,16.11,16.03,16.04,166959.0
2022-05-13 14:15:00,16.04,16.07,16.0,16.06,212085.0,16.04,16.07,16.0,16.06,212085.0
2022-05-13 14:20:00,16.06,16.06,15.96,15.98,179400.0,16.06,16.06,15.96,15.98,179400.0
2022-05-13 14:25:00,15.99,16.0,15.92,15.96,184532.0,15.99,16.0,15.92,15.96,184532.0
2022-05-13 14:30:00,15.95,16.09,15.94,16.02,227153.0,15.95,16.09,15.94,16.02,227153.0
2022-05-13 14:35:00,16.01,16.07,15.98,16.05,231350.0,16.01,16.07,15.98,16.05,231350.0
2022-05-13 14:40:00,16.05,16.13,16.03,16.12,258742.0,16.05,16.13,16.03,16.12,258742.0
2022-05-13 14:45:00,16.12,16.14,16.07,16.07,223827.0,16.12,16.14,16.07,16.07,223827.0
2022-05-13 14:50:00,16.08,16.2,16.06,16.19,232553.0,16.08,16.2,16.06,16.19,232553.0
2022-05-13 14:55:00,16.2,16.2,16.15,16.18,191077.0,16.2,16.2,16.15,16.18,191077.0
2022-05-13 15:00:00,16.19,16.2,16.11,16.12,203178.0,16.19,16.2,16.11,16.12,203178.0
2022-05-13 15:05:00,16.12,16.19,16.11,16.19,151255.0,16.12,16.19,16.11,16.19,151255.0
2022-05-13 15:10:00,16.19,16.25,16.18,16.25,165011.0,16.19,16.25,16.18,16.25,165011.0
2022-05-13 15:15:00,16.25,16.3,16.22,16.25,224131.0,16.25,16.3,16.22,16.25,224131.0
2022-05-13 15:20:00,16.25,16.31,16.23,16.31,243310.0,16.25,16.31,16.23,16.31,243310.0
2022-05-13 15:25:00,16.3,16.33,16.26,16.32,270898.0,16.3,16.33,16.26,16.32,270898.0
2022-05-13 15:30:00,16.32,16.34,16.16,16.18,386611.0,16.32,16.34,16.16,16.18,386611.0
2022-05-13 15:35:00,16.18,16.28,16.15,16.23,417298.0,16.18,16.28,16.15,16.23,417298.0
2022-05-13 15:40:00,16.23,16.29,16.21,16.27,293470.0,16.23,16.29,16.21,16.27,293470.0
2022-05-13 15:45:00,16.28,16.28,16.19,16.22,430586.0,16.28,16.28,16.19,16.22,430586.0
2022-05-13 15:50:00,16.22,16.26,16.16,16.23,742691.0,16.22,16.26,16.16,16.23,742691.0
2022-05-13 15:55:00,16.23,16.24,16.2,16.23,945388.0,16.23,16.24,16.2,16.23,945388.0
2022-05-16 09:30:00,16.23,16.25,16.05,16.17,768533.0,16.23,16.25,16.05,16.17,768533.0
2022-05-16 09:35:00,16.18,16.45,16.07,16.45,502233.0,16.18,16.45,16.07,16.45,502233.0
2022-05-16 09:40:00,16.45,16.59,16.31,16.32,556103.0,16.45,16.59,16.31,16.32,556103.0
2022-05-16 09:45:00,16.32,16.35,16.07,16.18,574651.0,16.32,16.35,16.07,16.18,574651.0
2022-05-16 09:50:00,16.18,16.42,16.14,16.41,298258.0,16.18,16.42,16.14,16.41,298258.0
2022-05-16 09:55:00,16.42,16.47,16.27,16.32,213578.0,16.42,16.47,16.27,16.32,213578.0
2022-05-16 10:00:00,16.32,16.35,16.14,16.17,192681.0,16.32,16.35,16.14,16.17,192681.0
2022-05-16 10:05:00,16.16,16.42,16.16,16.41,224554.0,16.16,16.42,16.16,16.41,224554.0
2022-05-16 10:10:00,16.42,16.56,16.36,16.41,345504.0,16.42,16.56,16.36,16.41,345504.0
2022-05-16 10:15:00,16.41,16.52,16.4,16.46,294835.0,16.41,16.52,16.4,16.46,294835.0
2022-05-16 10:20:00,16.47,16.55,16.46,16.48,163705.0,16.47,16.55,16.46,16.48,163705.0
2022-05-16 10:25:00,16.48,16.55,16.38,16.51,242706.0,16.48,16.55,16.38,16.51,242706.0
2022-05-16 10:30:00,16.51,16.53,16.28,16.3,272050.0,16.51,16.53,16.28,16.3,272050.0
2022-05-16 10:35:00,16.29,16.36,16.27,16.35,181907.0,16.29,16.36,16.27,16.35,181907.0
2022-05-16 10:40:00,16.34,16.36,16.26,16.32,202718.0,16.34,16.36,16.26,16.32,202718.0
2022-05-16 10:45:00,16.32,16.32,16.22,16.25,142204.0,16.32,16.32,16.22,16.25,142204.0
2022-05-16 10:50:00,16.25,16.29,16.17,16.19,138382.0,16.25,16.29,16.17,16.19,138382.0
2022-05-16 10:55:00,16.19,16.22,16.15,16.16,159631.0,16.19,16.22,16.15,16.16,159631.0
2022-05-16 11:00:00,16.15,16.18,16.11,16.17,193233.0,16.15,16.18,16.11,16.17,193233.0
2022-05-16 11:05:00,16.16,16.19,16.09,16.16,247357.0,16.16,16.19,16.09,16.16,247357.0
2022-05-16 11:10:00,16.15,16.21,16.13,16.19,67793.0,16.15,16.21,16.13,16.19,67793.0
2022-05-16 11:15:00,16.19,16.3,16.18,16.26,133431.0,16.19,16.3,16.18,16.26,133431.0
2022-05-16 11:20:00,16.26,16.28,16.21,16.26,86553.0,16.26,16.28,16.21,16.26,86553.0
2022-05-16 11:25:00,16.26,16.27,16.2,16.22,130745.0,16.26,16.27,16.2,16.22,130745.0
2022-05-16 11:30:00,16.21,16.26,16.15,16.21,156779.0,16.21,16.26,16.15,16.21,156779.0
2022-05-16 11:35:00,16.21,16.23,16.08,16.23,225692.0,16.21,16.23,16.08,16.23,225692.0
2022-05-16 11:40:00,16.23,16.3,16.17,16.29,144754.0,16.23,16.3,16.17,16.29,144754.0
2022-05-16 11:45:00,16.31,16.4,16.29,16.38,104689.0,16.31,16.4,16.29,16.38,104689.0
2022-05-16 11:50:00,16.39,16.39,16.32,16.37,161323.0,16.39,16.39,16.32,16.37,161323.0
2022-05-16 11:55:00,16.37,16.4,16.36,16.38,120151.0,16.37,16.4,16.36,16.38,120151.0
2022-05-16 12:00:00,16.39,16.43,16.36,16.37,70930.0,16.39,16.43,16.36,16.37,70930.0
2022-05-16 12:05:00,16.37,16.37,16.28,16.35,123501.0,16.37,16.37,16.28,16.35,123501.0
2022-05-16 12:10:00,16.35,16.35,16.29,16.31,57234.0,16.35,16.35,16.29,16.31,57234.0
2022-05-16 12:15:00,16.31,16.32,16.23,16.29,90154.0,16.31,16.32,16.23,16.29,90154.0
2022-05-16 12:20:00,16.29,16.3,16.23,16.23,88159.0,16.29,16.3,16.23,16.23,88159.0
2022-05-16 12:25:00,16.24,16.26,16.2,16.22,130095.0,16.24,16.26,16.2,16.22,130095.0
2022-05-16 12:30:00,16.23,16.25,16.2,16.24,163875.0,16.23,16.25,16.2,16.24,163875.0
2022-05-16 12:35:00,16.24,16.29,16.18,16.19,109496.0,16.24,16.29,16.18,16.19,109496.0
2022-05-16 12:40:00,16.18,16.19,16.16,16.16,103435.0,16.18,16.19,16.16,16.16,103435.0
2022-05-16 12:45:00,16.16,16.31,16.14,16.3,440695.0,16.16,16.31,16.14,16.3,440695.0
2022-05-16 12:50:00,16.32,16.33,16.22,16.23,97265.0,16.32,16.33,16.22,16.23,97265.0
2022-05-16 12:55:00,16.22,16.23,16.16,16.22,112344.0,16.22,16.23,16.16,16.22,112344.0
2022-05-16 13:00:00,16.21,16.24,16.16,16.24,84530.0,16.21,16.24,16.16,16.24,84530.0
2022-05-16 13:05:00,16.23,16.31,16.2,16.3,96828.0,16.23,16.31,16.2,16.3,96828.0
2022-05-16 13:10:00,16.3,16.38,16.29,16.36,104457.0,16.3,16.38,16.29,16.36,104457.0
2022-05-16 13:15:00,16.37,16.37,16.22,16.23,152991.0,16.37,16.37,16.22,16.23,152991.0
2022-05-16 13:20:00,16.23,16.35,16.22,16.32,128349.0,16.23,16.35,16.22,16.32,128349.0
2022-05-16 13:25:00,16.32,16.39,16.31,16.39,88042.0,16.32,16.39,16.31,16.39,88042.0
2022-05-16 13:30:00,16.39,16.44,16.36,16.39,130827.0,16.39,16.44,16.36,16.39,130827.0
2022-05-16 13:35:00,16.38,16.4,16.34,16.4,89811.0,16.38,16.4,16.34,16.4,89811.0
2022-05-16 13:40:00,16.39,16.43,16.32,16.37,156142.0,16.39,16.43,16.32,16.37,156142.0
2022-05-16 13:45:00,16.36,16.37,16.32,16.33,86775.0,16.36,16.37,16.32,16.33,86775.0
2022-05-16 13:50:00,16.33,16.4,16.32,16.37,101726.0,16.33,16.4,16.32,16.37,101726.0
2022-05-16 13:55:00,16.37,16.39,16.33,16.36,89172.0,16.37,16.39,16.33,16.36,89172.0
2022-05-16 14:00:00,16.36,16.4,16.3,16.39,69013.0,16.36,16.4,16.3,16.39,69013.0
2022-05-16 14:05:00,16.39,16.46,16.37,16.39,255247.0,16.39,16.46,16.37,16.39,255247.0
2022-05-16 14:10:00,16.39,16.39,16.33,16.37,164723.0,16.39,16.39,16.33,16.37,164723.0
2022-05-16 14:15:00,16.36,16.39,16.33,16.34,159711.0,16.36,16.39,16.33,16.34,159711.0
2022-05-16 14:20:00,16.34,16.37,16.32,16.36,57748.0,16.34,16.37,16.32,16.36,57748.0
2022-05-16 14:25:00,16.36,16.41,16.35,16.4,121782.0,16.36,16.41,16.35,16.4,121782.0
2022-05-16 14:30:00,16.4,16.42,16.38,16.4,69472.0,16.4,16.42,16.38,16.4,69472.0
2022-05-16 14:35:00,16.39,16.4,16.34,16.37,64914.0,16.39,16.4,16.34,16.37,64914.0
2022-05-16 14:40:00,16.37,16.39,16.33,16.34,159822.0,16.37,16.39,16.33,16.34,159822.0
2022-05-16 14:45:00,16.34,16.34,16.26,16.26,133446.0,16.34,16.34,16.26,16.26,133446.0
2022-05-16 14:50:00,16.25,16.31,16.24,16.29,127198.0,16.25,16.31,16.24,16.29,127198.0
2022-05-16 14:55:00,16.28,16.32,16.27,16.3,83474.0,16.28,16.32,16.27,16.3,83474.0
2022-05-16 15:00:00,16.3,16.33,16.25,16.28,167977.0,16.3,16.33,16.25,16.28,167977.0
2022-05-16 15:05:00,16.28,16.3,16.23,16.23,75542.0,16.28,16.3,16.23,16.23,75542.0
2022-05-16 15:10:00,16.23,16.23,16.15,16.16,124387.0,16.23,16.23,16.15,16.16,124387.0
2022-05-16 15:15:00,16.16,16.19,16.12,16.16,154816.0,16.16,16.19,16.12,16.16,154816.0
2022-05-16 15:20:00,16.16,16.17,16.13,16.16,100614.0,16.16,16.17,16.13,16.16,100614.0
2022-05-16 15:25:00,16.17,16.19,16.13,16.16,78994.0,16.17,16.19,16.13,16.16,78994.0
2022-05-16 15:30:00,16.17,16.18,16.12,16.15,266576.0,16.17,16.18,16.12,16.15,266576.0
2022-05-16 15:35:00,16.16,16.16,16.11,16.16,176872.0,16.16,16.16,16.11,16.16,176872.0
2022-05-16 15:40:00,16.16,16.17,16.09,16.11,203770.0,16.16,16.17,16.09,16.11,203770.0
2022-05-16 15:45:00,16.11,16.12,16.06,16.12,381847.0,16.11,16.12,16.06,16.12,381847.0
2022-05-16 15:50:00,16.12,16.17,16.1,16.12,654371.0,16.12,16.17,16.1,16.12,654371.0
2022-05-16 15:55:00,16.13,16.13,16.05,16.09,485534.0,16.13,16.13,16.05,16.09,485534.0
2022-05-17 09:30:00,16.54,16.95,16.54,16.95,839814.0,16.54,16.95,16.54,16.95,839814.0
2022-05-17 09:35:00,16.94,16.95,16.74,16.86,464259.0,16.94,16.95,16.74,16.86,464259.0
2022-05-17 09:40:00,16.87,17.08,16.81,16.97,496203.0,16.87,17.08,16.81,16.97,496203.0
2022-05-17 09:45:00,16.98,17.02,16.83,16.86,355105.0,16.98,17.02,16.83,16.86,355105.0
2022-05-17 09:50:00,16.86,16.92,16.77,16.78,246373.0,16.86,16.92,16.77,16.78,246373.0
2022-05-17 09:55:00,16.78,16.91,16.74,16.77,271179.0,16.78,16.91,16.74,16.77,271179.0
2022-05-17 10:00:00,16.76,16.85,16.71,16.84,231967.0,16.76,16.85,16.71,16.84,231967.0
2022-05-17 10:05:00,16.84,16.84,16.57,16.6,323962.0,16.84,16.84,16.57,16.6,323962.0
2022-05-17 10:10:00,16.59,16.6,16.52,16.56,210685.0,16.59,16.6,16.52,16.56,210685.0
2022-05-17 10:15:00,16.56,16.68,16.53,16.67,249826.0,16.56,16.68,16.53,16.67,249826.0
2022-05-17 10:20:00,16.67,16.7,16.6,16.67,231486.0,16.67,16.7,16.6,16.67,231486.0
2022-05-17 10:25:00,16.68,16.7,16.46,16.46,365730.0,16.68,16.7,16.46,16.46,365730.0
2022-05-17 10:30:00,16.47,16.53,16.44,16.46,175752.0,16.47,16.53,16.44,16.46,175752.0
2022-05-17 10:35:00,16.46,16.46,16.34,16.36,222413.0,16.46,16.46,16.34,16.36,222413.0
2022-05-17 10:40:00,16.35,16.38,16.29,16.33,142034.0,16.35,16.38,16.29,16.33,142034.0
2022-05-17 10:45:00,16.32,16.34,16.25,16.33,126213.0,16.32,16.34,16.25,16.33,126213.0
2022-05-17 10:50:00,16.34,16.35,16.28,16.29,154253.0,16.34,16.35,16.28,16.29,154253.0
2022-05-17 10:55:00,16.29,16.32,16.28,16.32,129208.0,16.29,16.32,16.28,16.32,129208.0
2022-05-17 11:00:00,16.31,16.35,16.27,16.32,173926.0,16.31,16.35,16.27,16.32,173926.0
2022-05-17 11:05:00,16.32,16.42,16.32,16.41,166722.0,16.32,16.42,16.32,16.41,166722.0
2022-05-17 11:10:00,16.42,16.46,16.41,16.42,167559.0,16.42,16.46,16.41,16.42,167559.0
2022-05-17 11:15:00,16.42,16.49,16.36,16.48,194951.0,16.42,16.49,16.36,16.48,194951.0
2022-05-17 11:20:00,16.48,16.54,16.48,16.52,137462.0,16.48,16.54,16.48,16.52,137462.0
2022-05-17 11:25:00,16.52,16.58,16.5,16.54,147014.0,16.52,16.58,16.5,16.54,147014.0
2022-05-17 11:30:00,16.54,16.58,16.52,16.58,94175.0,16.54,16.58,16.52,16.58,94175.0
2022-05-17 11:35:00,16.58,16.62,16.55,16.57,201675.0,16.58,16.62,16.55,16.57,201675.0
2022-05-17 11:40:00,16.57,16.64,16.56,16.57,180722.0,16.57,16.64,16.56,16.57,180722.0
2022-05-17 11:45:00,16.59,16.63,16.58,16.61,168117.0,16.59,16.63,16.58,16.61,168117.0
2022-05-17 11:50:00,16.61,16.7,16.61,16.69,90378.0,16.61,16.7,16.61,16.69,90378.0
2022-05-17 11:55:00,16.68,16.7,16.64,16.66,71444.0,16.68,16.7,16.64,16.66,71444.0
2022-05-17 12:00:00,16.66,16.7,16.64,16.69,76190.0,16.66,16.7,16.64,16.69,76190.0
2022-05-17 12:05:00,16.7,16.7,16.58,16.65,122009.0,16.7,16.7,16.58,16.65,122009.0
2022-05-17 12:10:00,16.64,16.69,16.6,16.68,102114.0,16.64,16.69,16.6,16.68,102114.0
2022-05-17 12:15:00,16.68,16.79,16.67,16.75,165122.0,16.68,16.79,16.67,16.75,165122.0
2022-05-17 12:20:00,16.73,16.75,16.7,16.74,92337.0,16.73,16.75,16.7,16.74,92337.0
2022-05-17 12:25:00,16.73,16.78,16.73,16.77,65589.0,16.73,16.78,16.73,16.77,65589.0
2022-05-17 12:30:00,16.76,16.79,16.74,16.77,90802.0,16.76,16.79,16.74,16.77,90802.0
2022-05-17 12:35:00,16.77,16.79,16.74,16.77,64459.0,16.77,16.79,16.74,16.77,64459.0
2022-05-17 12:40:00,16.77,16.78,16.73,16.74,51426.0,16.77,16.78,16.73,16.74,51426.0
2022-05-17 12:45:00,16.73,16.79,16.72,16.77,107637.0,16.73,16.79,16.72,16.77,107637.0
2022-05-17 12:50:00,16.77,16.78,16.74,16.78,71737.0,16.77,16.78,16.74,16.78,71737.0
2022-05-17 12:55:00,16.78,16.78,16.73,16.74,82219.0,16.78,16.78,16.73,16.74,82219.0
2022-05-17 13:00:00,16.74,16.74,16.65,16.7,92811.0,16.74,16.74,16.65,16.7,92811.0
2022-05-17 13:05:00,16.7,16.79,16.69,16.78,90558.0,16.7,16.79,16.69,16.78,90558.0
2022-05-17 13:10:00,16.77,16.84,16.76,16.82,238058.0,16.77,16.84,16.76,16.82,238058.0
2022-05-17 13:15:00,16.82,16.86,16.81,16.85,117990.0,16.82,16.86,16.81,16.85,117990.0
2022-05-17 13:20:00,16.85,16.87,16.82,16.84,103376.0,16.85,16.87,16.82,16.84,103376.0
2022-05-17 13:25:00,16.84,16.85,16.8,16.82,90052.0,16.84,16.85,16.8,16.82,90052.0
2022-05-17 13:30:00,16.82,16.87,16.8,16.84,91964.0,16.82,16.87,16.8,16.84,91964.0
2022-05-17 13:35:00,16.85,16.85,16.8,16.81,73633.0,16.85,16.85,16.8,16.81,73633.0
2022-05-17 13:40:00,16.8,16.83,16.78,16.81,133269.0,16.8,16.83,16.78,16.81,133269.0
2022-05-17 13:45:00,16.81,16.81,16.76,16.79,91111.0,16.81,16.81,16.76,16.79,91111.0
2022-05-17 13:50:00,16.79,16.8,16.77,16.78,61875.0,16.79,16.8,16.77,16.78,61875.0
2022-05-17 13:55:00,16.78,16.81,16.76,16.77,106069.0,16.78,16.81,16.76,16.77,106069.0
2022-05-17 14:00:00,16.78,16.81,16.73,16.78,133854.0,16.78,16.81,16.73,16.78,133854.0
2022-05-17 14:05:00,16.79,16.88,16.77,16.88,217146.0,16.79,16.88,16.77,16.88,217146.0
2022-05-17 14:10:00,16.87,16.87,16.6,16.65,373188.0,16.87,16.87,16.6,16.65,373188.0
2022-05-17 14:15:00,16.66,16.71,16.6,16.65,181668.0,16.66,16.71,16.6,16.65,181668.0
2022-05-17 14:20:00,16.65,16.65,16.52,16.62,252408.0,16.65,16.65,16.52,16.62,252408.0
2022-05-17 14:25:00,16.62,16.72,16.59,16.67,214745.0,16.62,16.72,16.59,16.67,214745.0
2022-05-17 14:30:00,16.67,16.75,16.66,16.68,188856.0,16.67,16.75,16.66,16.68,188856.0
2022-05-17 14:35:00,16.68,16.76,16.66,16.76,139760.0,16.68,16.76,16.66,16.76,139760.0
2022-05-17 14:40:00,16.76,16.86,16.76,16.83,106855.0,16.76,16.86,16.76,16.83,106855.0
2022-05-17 14:45:00,16.83,16.91,16.81,16.91,133752.0,16.83,16.91,16.81,16.91,133752.0
2022-05-17 14:50:00,16.9,16.91,16.84,16.85,231686.0,16.9,16.91,16.84,16.85,231686.0
2022-05-17 14:55:00,16.86,16.88,16.83,16.84,106775.0,16.86,16.88,16.83,16.84,106775.0
2022-05-17 15:00:00,16.85,16.94,16.83,16.92,179755.0,16.85,16.94,16.83,16.92,179755.0
2022-05-17 15:05:00,16.92,16.97,16.89,16.95,273465.0,16.92,16.97,16.89,16.95,273465.0
2022-05-17 15:10:00,16.96,16.98,16.93,16.96,93953.0,16.96,16.98,16.93,16.96,93953.0
2022-05-17 15:15:00,16.97,17.0,16.96,16.98,116182.0,16.97,17.0,16.96,16.98,116182.0
2022-05-17 15:20:00,16.98,17.02,16.97,17.0,195154.0,16.98,17.02,16.97,17.0,195154.0
2022-05-17 15:25:00,17.0,17.02,16.99,17.02,135228.0,17.0,17.02,16.99,17.02,135228.0
2022-05-17 15:30:00,17.02,17.04,16.97,17.0,193915.0,17.02,17.04,16.97,17.0,193915.0
2022-05-17 15:35:00,17.0,17.0,16.91,16.92,155661.0,17.0,17.0,16.91,16.92,155661.0
2022-05-17 15:40:00,16.92,16.98,16.9,16.95,204425.0,16.92,16.98,16.9,16.95,204425.0
2022-05-17 15:45:00,16.96,16.96,16.89,16.9,348699.0,16.96,16.96,16.89,16.9,348699.0
2022-05-17 15:50:00,16.91,16.96,16.9,16.96,387224.0,16.91,16.96,16.9,16.96,387224.0
2022-05-17 15:55:00,16.95,16.98,16.94,16.98,671542.0,16.95,16.98,16.94,16.98,671542.0
2022-05-18 09:30:00,16.58,16.78,16.46,16.75,714718.0,16.58,16.78,16.46,16.75,714718.0
2022-05-18 09:35:00,16.75,16.85,16.52,16.56,342309.0,16.75,16.85,16.52,16.56,342309.0
2022-05-18 09:40:00,16.55,16.66,16.5,16.64,313552.0,16.55,16.66,16.5,16.64,313552.0
2022-05-18 09:45:00,16.63,16.76,16.6,16.64,292048.0,16.63,16.76,16.6,16.64,292048.0
2022-05-18 09:50:00,16.64,16.68,16.46,16.55,255852.0,16.64,16.68,16.46,16.55,255852.0
2022-05-18 09:55:00,16.55,16.55,16.39,16.46,369648.0,16.55,16.55,16.39,16.46,369648.0
2022-05-18 10:00:00,16.45,16.69,16.44,16.64,259857.0,16.45,16.69,16.44,16.64,259857.0
2022-05-18 10:05:00,16.64,16.78,16.62,16.71,222326.0,16.64,16.78,16.62,16.71,222326.0
2022-05-18 10:10:00,16.7,16.79,16.64,16.79,297277.0,16.7,16.79,16.64,16.79,297277.0
2022-05-18 10:15:00,16.79,16.86,16.74,16.82,191385.0,16.79,16.86,16.74,16.82,191385.0
2022-05-18 10:20:00,16.81,16.88,16.75,16.76,168486.0,16.81,16.88,16.75,16.76,168486.0
2022-05-18 10:25:00,16.75,16.84,16.57,16.57,143553.0,16.75,16.84,16.57,16.57,143553.0
2022-05-18 10:30:00,16.57,16.64,16.53,16.59,215181.0,16.57,16.64,16.53,16.59,215181.0
2022-05-18 10:35:00,16.58,16.64,16.55,16.63,159683.0,16.58,16.64,16.55,16.63,159683.0
2022-05-18 10:40:00,16.63,16.69,16.57,16.66,335700.0,16.63,16.69,16.57,16.66,335700.0
2022-05-18 10:45:00,16.66,16.67,16.58,16.65,163660.0,16.66,16.67,16.58,16.65,163660.0
2022-05-18 10:50:00,16.66,16.67,16.58,16.59,236450.0,16.66,16.67,16.58,16.59,236450.0
2022-05-18 10:55:00,16.59,16.65,16.55,16.63,193759.0,16.59,16.65,16.55,16.63,193759.0
2022-05-18 11:00:00,16.64,16.64,16.5,16.52,169942.0,16.64,16.64,16.5,16.52,169942.0
2022-05-18 11:05:00,16.51,16.52,16.41,16.41,159773.0,16.51,16.52,16.41,16.41,159773.0
2022-05-18 11:10:00,16.41,16.42,16.37,16.37,226096.0,16.41,16.42,16.37,16.37,226096.0
2022-05-18 11:15:00,16.37,16.38,16.23,16.26,335428.0,16.37,16.38,16.23,16.26,335428.0
2022-05-18 11:20:00,16.25,16.26,16.19,16.23,171646.0,16.25,16.26,16.19,16.23,171646.0
2022-05-18 11:25:00,16.23,16.25,16.14,16.17,257758.0,16.23,16.25,16.14,16.17,257758.0
2022-05-18 11:30:00,16.17,16.19,16.1,16.19,206236.0,16.17,16.19,16.1,16.19,206236.0
2022-05-18 11:35:00,16.19,16.26,16.16,16.21,181136.0,16.19,16.26,16.16,16.21,181136.0
2022-05-18 11:40:00,16.21,16.29,16.2,16.28,156649.0,16.21,16.29,16.2,16.28,156649.0
2022-05-18 11:45:00,16.27,16.29,16.19,16.23,126338.0,16.27,16.29,16.19,16.23,126338.0
2022-05-18 11:50:00,16.23,16.25,16.12,16.12,121640.0,16.23,16.25,16.12,16.12,121640.0
2022-05-18 11:55:00,16.12,16.17,16.1,16.11,126431.0,16.12,16.17,16.1,16.11,126431.0
2022-05-18 12:00:00,16.1,16.1,16.02,16.04,230869.0,16.1,16.1,16.02,16.04,230869.0
2022-05-18 12:05:00,16.04,16.04,15.94,15.97,298391.0,16.04,16.04,15.94,15.97,298391.0
2022-05-18 12:10:00,15.97,16.02,15.94,15.99,294044.0,15.97,16.02,15.94,15.99,294044.0
2022-05-18 12:15:00,15.98,16.04,15.96,15.99,210784.0,15.98,16.04,15.96,15.99,210784.0
2022-05-18 12:20:00,15.99,16.0,15.83,15.84,166929.0,15.99,16.0,15.83,15.84,166929.0
2022-05-18 12:25:00,15.83,15.9,15.83,15.86,215099.0,15.83,15.9,15.83,15.86,215099.0
2022-05-18 12:30:00,15.86,15.89,15.82,15.88,164130.0,15.86,15.89,15.82,15.88,164130.0
2022-05-18 12:35:00,15.88,15.97,15.87,15.93,138443.0,15.88,15.97,15.87,15.93,138443.0
2022-05-18 12:40:00,15.92,15.93,15.87,15.88,153558.0,15.92,15.93,15.87,15.88,153558.0
2022-05-18 12:45:00,15.88,15.99,15.85,15.97,161555.0,15.88,15.99,15.85,15.97,161555.0
2022-05-18 12:50:00,15.97,16.02,15.96,16.01,191739.0,15.97,16.02,15.96,16.01,191739.0
2022-05-18 12:55:00,16.0,16.04,15.99,16.03,134065.0,16.0,16.04,15.99,16.03,134065.0
2022-05-18 13:00:00,16.03,16.03,15.88,15.89,163111.0,16.03,16.03,15.88,15.89,163111.0
2022-05-18 13:05:00,15.88,15.9,15.8,15.8,129789.0,15.88,15.9,15.8,15.8,129789.0
2022-05-18 13:10:00,15.81,15.82,15.73,15.76,256299.0,15.81,15.82,15.73,15.76,256299.0
2022-05-18 13:15:00,15.75,15.76,15.68,15.73,162612.0,15.75,15.76,15.68,15.73,162612.0
2022-05-18 13:20:00,15.74,15.79,15.72,15.76,152468.0,15.74,15.79,15.72,15.76,152468.0
2022-05-18 13:25:00,15.76,15.79,15.71,15.79,142529.0,15.76,15.79,15.71,15.79,142529.0
2022-05-18 13:30:00,15.79,15.81,15.75,15.77,137535.0,15.79,15.81,15.75,15.77,137535.0
2022-05-18 13:35:00,15.78,15.8,15.7,15.73,103141.0,15.78,15.8,15.7,15.73,103141.0
2022-05-18 13:40:00,15.74,15.74,15.6,15.62,192852.0,15.74,15.74,15.6,15.62,192852.0
2022-05-18 13:45:00,15.62,15.65,15.59,15.64,149066.0,15.62,15.65,15.59,15.64,149066.0
2022-05-18 13:50:00,15.64,15.64,15.6,15.62,165621.0,15.64,15.64,15.6,15.62,165621.0
2022-05-18 13:55:00,15.62,15.62,15.57,15.61,152947.0,15.62,15.62,15.57,15.61,152947.0
2022-05-18 14:00:00,15.61,15.63,15.55,15.61,190097.0,15.61,15.63,15.55,15.61,190097.0
2022-05-18 14:05:00,15.61,15.64,15.56,15.63,109439.0,15.61,15.64,15.56,15.63,109439.0
2022-05-18 14:10:00,15.63,15.66,15.59,15.61,105353.0,15.63,15.66,15.59,15.61,105353.0
2022-05-18 14:15:00,15.62,15.7,15.59,15.68,160299.0,15.62,15.7,15.59,15.68,160299.0
2022-05-18 14:20:00,15.67,15.7,15.62,15.65,231322.0,15.67,15.7,15.62,15.65,231322.0
2022-05-18 14:25:00,15.66,15.71,15.65,15.71,89607.0,15.66,15.71,15.65,15.71,89607.0
2022-05-18 14:30:00,15.71,15.71,15.57,15.58,244587.0,15.71,15.71,15.57,15.58,244587.0
2022-05-18 14:35:00,15.59,15.61,15.53,15.57,148985.0,15.59,15.61,15.53,15.57,148985.0
2022-05-18 14:40:00,15.58,15.63,15.57,15.59,146229.0,15.58,15.63,15.57,15.59,146229.0
2022-05-18 14:45:00,15.58,15.62,15.51,15.59,177266.0,15.58,15.62,15.51,15.59,177266.0
2022-05-18 14:50:00,15.58,15.61,15.54,15.55,149914.0,15.58,15.61,15.54,15.55,149914.0
2022-05-18 14:55:00,15.56,15.61,15.55,15.6,343198.0,15.56,15.61,15.55,15.6,343198.0
2022-05-18 15:00:00,15.6,15.63,15.58,15.61,182765.0,15.6,15.63,15.58,15.61,182765.0
2022-05-18 15:05:00,15.61,15.68,15.6,15.65,172789.0,15.61,15.68,15.6,15.65,172789.0
2022-05-18 15:10:00,15.65,15.69,15.64,15.67,283446.0,15.65,15.69,15.64,15.67,283446.0
2022-05-18 15:15:00,15.67,15.71,15.66,15.69,194126.0,15.67,15.71,15.66,15.69,194126.0
2022-05-18 15:20:00,15.69,15.71,15.64,15.69,1125167.0,15.69,15.71,15.64,15.69,1125167.0
2022-05-18 15:25:00,15.69,15.72,15.66,15.71,877409.0,15.69,15.72,15.66,15.71,877409.0
2022-05-18 15:30:00,15.7,15.75,15.69,15.73,578007.0,15.7,15.75,15.69,15.73,578007.0
2022-05-18 15:35:00,15.73,15.87,15.72,15.85,335497.0,15.73,15.87,15.72,15.85,335497.0
2022-05-18 15:40:00,15.85,15.94,15.84,15.94,1239879.0,15.85,15.94,15.84,15.94,1239879.0
2022-05-18 15:45:00,15.94,15.96,15.89,15.94,1528685.0,15.94,15.96,15.89,15.94,1528685.0
2022-05-18 15:50:00,15.95,15.98,15.87,15.88,1744165.0,15.95,15.98,15.87,15.88,1744165.0
2022-05-18 15:55:00,15.88,15.92,15.87,15.91,962020.0,15.88,15.92,15.87,15.91,962020.0
2022-05-19 09:30:00,15.7,16.02,15.58,15.99,821230.0,15.7,16.02,15.58,15.99,821230.0
2022-05-19 09:35:00,15.99,16.19,15.93,16.15,759539.0,15.99,16.19,15.93,16.15,759539.0
2022-05-19 09:40:00,16.14,16.18,15.97,15.98,837166.0,16.14,16.18,15.97,15.98,837166.0
2022-05-19 09:45:00,15.98,16.02,15.82,15.9,1071272.0,15.98,16.02,15.82,15.9,1071272.0
2022-05-19 09:50:00,15.9,16.03,15.86,15.98,656974.0,15.9,16.03,15.86,15.98,656974.0
2022-05-19 09:55:00,15.97,16.04,15.82,15.9,836321.0,15.97,16.04,15.82,15.9,836321.0
2022-05-19 10:00:00,15.9,16.1,15.81,16.02,525333.0,15.9,16.1,15.81,16.02,525333.0
2022-05-19 10:05:00,16.03,16.13,15.89,15.93,449871.0,16.03,16.13,15.89,15.93,449871.0
2022-05-19 10:10:00,15.94,16.04,15.84,15.86,231117.0,15.94,16.04,15.84,15.86,231117.0
2022-05-19 10:15:00,15.87,15.99,15.87,15.9,250211.0,15.87,15.99,15.87,15.9,250211.0
2022-05-19 10:20:00,15.89,16.06,15.89,15.97,157373.0,15.89,16.06,15.89,15.97,157373.0
2022-05-19 10:25:00,15.96,15.98,15.86,15.95,754134.0,15.96,15.98,15.86,15.95,754134.0
2022-05-19 10:30:00,15.95,16.01,15.83,15.99,242155.0,15.95,16.01,15.83,15.99,242155.0
2022-05-19 10:35:00,15.99,16.04,15.87,15.95,316767.0,15.99,16.04,15.87,15.95,316767.0
2022-05-19 10:40:00,15.95,15.95,15.82,15.86,326118.0,15.95,15.95,15.82,15.86,326118.0
2022-05-19 10:45:00,15.86,15.92,15.81,15.84,202355.0,15.86,15.92,15.81,15.84,202355.0
2022-05-19 10:50:00,15.83,15.97,15.82,15.97,394239.0,15.83,15.97,15.82,15.97,394239.0
2022-05-19 10:55:00,15.97,16.06,15.94,15.97,202795.0,15.97,16.06,15.94,15.97,202795.0
2022-05-19 11:00:00,15.98,16.05,15.95,16.02,131903.0,15.98,16.05,15.95,16.02,131903.0
2022-05-19 11:05:00,16.02,16.03,15.85,15.97,252456.0,16.02,16.03,15.85,15.97,252456.0
2022-05-19 11:10:00,15.96,16.04,15.93,15.94,241016.0,15.96,16.04,15.93,15.94,241016.0
2022-05-19 11:15:00,15.95,15.96,15.88,15.92,177314.0,15.95,15.96,15.88,15.92,177314.0
2022-05-19 11:20:00,15.91,15.97,15.85,15.94,149234.0,15.91,15.97,15.85,15.94,149234.0
2022-05-19 11:25:00,15.94,15.97,15.89,15.95,170402.0,15.94,15.97,15.89,15.95,170402.0
2022-05-19 11:30:00,15.96,16.02,15.93,16.01,189243.0,15.96,16.02,15.93,16.01,189243.0
2022-05-19 11:35:00,16.01,16.13,15.99,16.11,205449.0,16.01,16.13,15.99,16.11,205449.0
2022-05-19 11:40:00,16.12,16.23,16.1,16.19,245692.0,16.12,16.23,16.1,16.19,245692.0
2022-05-19 11:45:00,16.19,16.2,16.14,16.18,118751.0,16.19,16.2,16.14,16.18,118751.0
2022-05-19 11:50:00,16.18,16.18,16.1,16.12,85931.0,16.18,16.18,16.1,16.12,85931.0
2022-05-19 11:55:00,16.12,16.19,16.07,16.18,128715.0,16.12,16.19,16.07,16.18,128715.0
2022-05-19 12:00:00,16.17,16.21,16.15,16.2,105707.0,16.17,16.21,16.15,16.2,105707.0
2022-05-19 12:05:00,16.19,16.23,16.17,16.22,164355.0,16.19,16.23,16.17,16.22,164355.0
2022-05-19 12:10:00,16.23,16.24,16.15,16.17,109006.0,16.23,16.24,16.15,16.17,109006.0
2022-05-19 12:15:00,16.18,16.22,16.17,16.18,171118.0,16.18,16.22,16.17,16.18,171118.0
2022-05-19 12:20:00,16.18,16.18,16.06,16.1,115732.0,16.18,16.18,16.06,16.1,115732.0
2022-05-19 12:25:00,16.11,16.16,16.07,16.14,150672.0,16.11,16.16,16.07,16.14,150672.0
2022-05-19 12:30:00,16.15,16.16,16.09,16.1,163569.0,16.15,16.16,16.09,16.1,163569.0
2022-05-19 12:35:00,16.11,16.11,15.97,15.97,90328.0,16.11,16.11,15.97,15.97,90328.0
2022-05-19 12:40:00,15.97,15.98,15.89,15.92,129663.0,15.97,15.98,15.89,15.92,129663.0
2022-05-19 12:45:00,15.91,15.93,15.88,15.9,105493.0,15.91,15.93,15.88,15.9,105493.0
2022-05-19 12:50:00,15.91,15.95,15.9,15.91,89893.0,15.91,15.95,15.9,15.91,89893.0
2022-05-19 12:55:00,15.91,16.03,15.89,16.03,173046.0,15.91,16.03,15.89,16.03,173046.0
2022-05-19 13:00:00,16.03,16.04,15.95,15.97,117278.0,16.03,16.04,15.95,15.97,117278.0
2022-05-19 13:05:00,15.98,16.05,15.94,15.98,95205.0,15.98,16.05,15.94,15.98,95205.0
2022-05-19 13:10:00,15.98,15.98,15.86,15.88,159184.0,15.98,15.98,15.86,15.88,159184.0
2022-05-19 13:15:00,15.88,15.96,15.84,15.96,186123.0,15.88,15.96,15.84,15.96,186123.0
2022-05-19 13:20:00,15.96,16.0,15.91,15.99,189487.0,15.96,16.0,15.91,15.99,189487.0
2022-05-19 13:25:00,15.99,16.02,15.94,15.97,111112.0,15.99,16.02,15.94,15.97,111112.0
2022-05-19 13:30:00,15.98,16.07,15.95,16.0,186269.0,15.98,16.07,15.95,16.0,186269.0
2022-05-19 13:35:00,16.0,16.03,15.97,16.0,73755.0,16.0,16.03,15.97,16.0,73755.0
2022-05-19 13:40:00,16.0,16.06,15.96,16.03,98047.0,16.0,16.06,15.96,16.03,98047.0
2022-05-19 13:45:00,16.03,16.05,15.87,15.87,141770.0,16.03,16.05,15.87,15.87,141770.0
2022-05-19 13:50:00,15.87,16.09,15.87,16.06,192474.0,15.87,16.09,15.87,16.06,192474.0
2022-05-19 13:55:00,16.07,16.2,16.07,16.13,255036.0,16.07,16.2,16.07,16.13,255036.0
2022-05-19 14:00:00,16.14,16.14,16.02,16.05,125513.0,16.14,16.14,16.02,16.05,125513.0
2022-05-19 14:05:00,16.04,16.04,15.95,16.02,250132.0,16.04,16.04,15.95,16.02,250132.0
2022-05-19 14:10:00,16.03,16.07,15.98,16.02,136552.0,16.03,16.07,15.98,16.02,136552.0
2022-05-19 14:15:00,16.03,16.07,15.98,15.99,114721.0,16.03,16.07,15.98,15.99,114721.0
2022-05-19 14:20:00,15.99,16.08,15.98,16.05,190434.0,15.99,16.08,15.98,16.05,190434.0
2022-05-19 14:25:00,16.05,16.08,16.02,16.05,146587.0,16.05,16.08,16.02,16.05,146587.0
2022-05-19 14:30:00,16.04,16.05,15.96,15.98,170518.0,16.04,16.05,15.96,15.98,170518.0
2022-05-19 14:35:00,15.98,16.14,15.95,16.05,907437.0,15.98,16.14,15.95,16.05,907437.0
2022-05-19 14:40:00,16.05,16.08,15.96,16.05,476834.0,16.05,16.08,15.96,16.05,476834.0
2022-05-19 14:45:00,16.06,16.08,16.0,16.08,159568.0,16.06,16.08,16.0,16.08,159568.0
2022-05-19 14:50:00,16.08,16.13,16.04,16.1,192580.0,16.08,16.13,16.04,16.1,192580.0
2022-05-19 14:55:00,16.1,16.11,16.02,16.1,159411.0,16.1,16.11,16.02,16.1,159411.0
2022-05-19 15:00:00,16.1,16.13,16.04,16.08,129652.0,16.1,16.13,16.04,16.08,129652.0
2022-05-19 15:05:00,16.09,16.12,16.03,16.04,114965.0,16.09,16.12,16.03,16.04,114965.0
2022-05-19 15:10:00,16.04,16.08,16.02,16.05,208106.0,16.04,16.08,16.02,16.05,208106.0
2022-05-19 15:15:00,16.06,16.07,16.01,16.03,228357.0,16.06,16.07,16.01,16.03,228357.0
2022-05-19 15:20:00,16.03,16.03,15.95,15.95,198962.0,16.03,16.03,15.95,15.95,198962.0
2022-05-19 15:25:00,15.95,15.98,15.94,15.97,389786.0,15.95,15.98,15.94,15.97,389786.0
2022-05-19 15:30:00,15.97,16.02,15.95,15.99,258040.0,15.97,16.02,15.95,15.99,258040.0
2022-05-19 15:35:00,15.98,16.01,15.95,15.98,491931.0,15.98,16.01,15.95,15.98,491931.0
2022-05-19 15:40:00,15.98,16.0,15.9,15.97,479612.0,15.98,16.0,15.9,15.97,479612.0
2022-05-19 15:45:00,15.97,16.0,15.94,15.98,780085.0,15.97,16.0,15.94,15.98,780085.0
2022-05-19 15:50:00,15.98,16.01,15.94,15.98,1432478.0,15.98,16.01,15.94,15.98,1432478.0
2022-05-19 15:55:00,15.98,16.0,15.95,15.95,1043877.0,15.98,16.0,15.95,15.95,1043877.0
2022-05-20 09:30:00,16.23,16.47,16.18,16.28,1143147.0,16.23,16.47,16.18,16.28,1143147.0
2022-05-20 09:35:00,16.28,16.3,16.08,16.16,355758.0,16.28,16.3,16.08,16.16,355758.0
2022-05-20 09:40:00,16.16,16.2,16.08,16.2,246172.0,16.16,16.2,16.08,16.2,246172.0
2022-05-20 09:45:00,16.2,16.23,16.0,16.17,779964.0,16.2,16.23,16.0,16.17,779964.0
2022-05-20 09:50:00,16.17,16.26,16.15,16.17,847077.0,16.17,16.26,16.15,16.17,847077.0
2022-05-20 09:55:00,16.17,16.2,16.06,16.16,487728.0,16.17,16.2,16.06,16.16,487728.0
2022-05-20 10:00:00,16.16,16.2,16.08,16.18,807720.0,16.16,16.2,16.08,16.18,807720.0
2022-05-20 10:05:00,16.2,16.2,16.04,16.1,669849.0,16.2,16.2,16.04,16.1,669849.0
2022-05-20 10:10:00,16.1,16.11,15.92,16.01,711177.0,16.1,16.11,15.92,16.01,711177.0
2022-05-20 10:15:00,16.02,16.07,15.94,15.95,168781.0,16.02,16.07,15.94,15.95,168781.0
2022-05-20 10:20:00,15.95,16.0,15.87,15.96,235291.0,15.95,16.0,15.87,15.96,235291.0
2022-05-20 10:25:00,15.96,16.11,15.93,16.07,223721.0,15.96,16.11,15.93,16.07,223721.0
2022-05-20 10:30:00,16.06,16.1,16.0,16.03,140889.0,16.06,16.1,16.0,16.03,140889.0
2022-05-20 10:35:00,16.03,16.03,15.97,15.98,133932.0,16.03,16.03,15.97,15.98,133932.0
2022-05-20 10:40:00,15.98,16.09,15.96,16.05,153904.0,15.98,16.09,15.96,16.05,153904.0
2022-05-20 10:45:00,16.05,16.06,15.93,15.94,141369.0,16.05,16.06,15.93,15.94,141369.0
2022-05-20 10:50:00,15.93,15.95,15.8,15.86,219109.0,15.93,15.95,15.8,15.86,219109.0
2022-05-20 10:55:00,15.85,15.87,15.75,15.77,148684.0,15.85,15.87,15.75,15.77,148684.0
2022-05-20 11:00:00,15.77,15.82,15.74,15.77,159284.0,15.77,15.82,15.74,15.77,159284.0
2022-05-20 11:05:00,15.78,15.78,15.71,15.74,176467.0,15.78,15.78,15.71,15.74,176467.0
2022-05-20 11:10:00,15.73,15.74,15.62,15.66,250151.0,15.73,15.74,15.62,15.66,250151.0
2022-05-20 11:15:00,15.66,15.67,15.56,15.6,164736.0,15.66,15.67,15.56,15.6,164736.0
2022-05-20 11:20:00,15.6,15.61,15.53,15.53,216307.0,15.6,15.61,15.53,15.53,216307.0
2022-05-20 11:25:00,15.53,15.65,15.52,15.62,273896.0,15.53,15.65,15.52,15.62,273896.0
2022-05-20 11:30:00,15.62,15.69,15.6,15.66,260962.0,15.62,15.69,15.6,15.66,260962.0
2022-05-20 11:35:00,15.67,15.67,15.51,15.54,188289.0,15.67,15.67,15.51,15.54,188289.0
2022-05-20 11:40:00,15.53,15.62,15.52,15.53,129947.0,15.53,15.62,15.52,15.53,129947.0
2022-05-20 11:45:00,15.53,15.61,15.53,15.58,113292.0,15.53,15.61,15.53,15.58,113292.0
2022-05-20 11:50:00,15.57,15.61,15.51,15.53,132661.0,15.57,15.61,15.51,15.53,132661.0
2022-05-20 11:55:00,15.53,15.57,15.48,15.49,189537.0,15.53,15.57,15.48,15.49,189537.0
2022-05-20 12:00:00,15.48,15.51,15.45,15.46,161904.0,15.48,15.51,15.45,15.46,161904.0
2022-05-20 12:05:00,15.46,15.5,15.35,15.35,234182.0,15.46,15.5,15.35,15.35,234182.0
2022-05-20 12:10:00,15.35,15.44,15.3,15.41,373936.0,15.35,15.44,15.3,15.41,373936.0
2022-05-20 12:15:00,15.42,15.44,15.35,15.37,158783.0,15.42,15.44,15.35,15.37,158783.0
2022-05-20 12:20:00,15.37,15.4,15.32,15.39,174946.0,15.37,15.4,15.32,15.39,174946.0
2022-05-20 12:25:00,15.39,15.39,15.3,15.32,124838.0,15.39,15.39,15.3,15.32,124838.0
2022-05-20 12:30:00,15.32,15.34,15.28,15.29,214186.0,15.32,15.34,15.28,15.29,214186.0
2022-05-20 12:35:00,15.29,15.29,15.2,15.2,198656.0,15.29,15.29,15.2,15.2,198656.0
2022-05-20 12:40:00,15.2,15.21,15.14,15.15,200424.0,15.2,15.21,15.14,15.15,200424.0
2022-05-20 12:45:00,15.14,15.24,15.09,15.23,375602.0,15.14,15.24,15.09,15.23,375602.0
2022-05-20 12:50:00,15.23,15.24,15.09,15.1,306520.0,15.23,15.24,15.09,15.1,306520.0
2022-05-20 12:55:00,15.1,15.17,15.07,15.11,197364.0,15.1,15.17,15.07,15.11,197364.0
2022-05-20 13:00:00,15.1,15.1,15.03,15.06,202874.0,15.1,15.1,15.03,15.06,202874.0
2022-05-20 13:05:00,15.05,15.12,15.02,15.03,292095.0,15.05,15.12,15.02,15.03,292095.0
2022-05-20 13:10:00,15.03,15.04,14.95,14.97,353257.0,15.03,15.04,14.95,14.97,353257.0
2022-05-20 13:15:00,14.97,15.0,14.91,14.92,316391.0,14.97,15.0,14.91,14.92,316391.0
2022-05-20 13:20:00,14.92,14.93,14.82,14.85,350979.0,14.92,14.93,14.82,14.85,350979.0
2022-05-20 13:25:00,14.85,14.87,14.79,14.81,354367.0,14.85,14.87,14.79,14.81,354367.0
2022-05-20 13:30:00,14.8,15.02,14.79,15.02,452238.0,14.8,15.02,14.79,15.02,452238.0
2022-05-20 13:35:00,15.02,15.02,14.94,14.99,355227.0,15.02,15.02,14.94,14.99,355227.0
2022-05-20 13:40:00,14.98,15.06,14.95,15.02,360686.0,14.98,15.06,14.95,15.02,360686.0
2022-05-20 13:45:00,15.02,15.14,14.99,15.09,392576.0,15.02,15.14,14.99,15.09,392576.0
2022-05-20 13:50:00,15.08,15.2,15.05,15.14,337246.0,15.08,15.2,15.05,15.14,337246.0
2022-05-20 13:55:00,15.13,15.16,15.07,15.1,175143.0,15.13,15.16,15.07,15.1,175143.0
2022-05-20 14:00:00,15.1,15.13,15.03,15.04,205213.0,15.1,15.13,15.03,15.04,205213.0
2022-05-20 14:05:00,15.04,15.05,14.94,15.01,241173.0,15.04,15.05,14.94,15.01,241173.0
2022-05-20 14:10:00,15.01,15.05,14.97,15.03,202309.0,15.01,15.05,14.97,15.03,202309.0
2022-05-20 14:15:00,15.03,15.04,14.92,14.94,217560.0,15.03,15.04,14.92,14.94,217560.0
2022-05-20 14:20:00,14.94,14.97,14.88,14.92,215960.0,14.94,14.97,14.88,14.92,215960.0
2022-05-20 14:25:00,14.93,14.93,14.87,14.92,308157.0,14.93,14.93,14.87,14.92,308157.0
2022-05-20 14:30:00,14.91,14.93,14.85,14.87,274398.0,14.91,14.93,14.85,14.87,274398.0
2022-05-20 14:35:00,14.86,14.9,14.86,14.87,127676.0,14.86,14.9,14.86,14.87,127676.0
2022-05-20 14:40:00,14.86,14.95,14.86,14.94,214272.0,14.86,14.95,14.86,14.94,214272.0
2022-05-20 14:45:00,14.94,14.97,14.88,14.96,207885.0,14.94,14.97,14.88,14.96,207885.0
2022-05-20 14:50:00,14.96,15.08,14.92,15.04,224122.0,14.96,15.08,14.92,15.04,224122.0
2022-05-20 14:55:00,15.03,15.05,14.99,15.01,225408.0,15.03,15.05,14.99,15.01,225408.0
2022-05-20 15:00:00,15.01,15.06,14.93,14.96,195212.0,15.01,15.06,14.93,14.96,195212.0
2022-05-20 15:05:00,14.96,15.0,14.93,14.95,154806.0,14.96,15.0,14.93,14.95,154806.0
2022-05-20 15:10:00,14.95,14.97,14.93,14.95,100816.0,14.95,14.97,14.93,14.95,100816.0
2022-05-20 15:15:00,14.96,15.02,14.93,15.0,193480.0,14.96,15.02,14.93,15.0,193480.0
2022-05-20 15:20:00,15.0,15.06,14.97,15.01,304596.0,15.0,15.06,14.97,15.01,304596.0
2022-05-20 15:25:00,15.0,15.08,14.97,15.08,280514.0,15.0,15.08,14.97,15.08,280514.0
2022-05-20 15:30:00,15.08,15.24,15.05,15.23,612334.0,15.08,15.24,15.05,15.23,612334.0
2022-05-20 15:35:00,15.24,15.33,15.21,15.27,673400.0,15.24,15.33,15.21,15.27,673400.0
2022-05-20 15:40:00,15.27,15.39,15.26,15.31,480438.0,15.27,15.39,15.26,15.31,480438.0
2022-05-20 15:45:00,15.31,15.34,15.22,15.28,478878.0,15.31,15.34,15.22,15.28,478878.0
2022-05-20 15:50:00,15.28,15.34,15.26,15.29,633182.0,15.28,15.34,15.26,15.29,633182.0
2022-05-20 15:55:00,15.29,15.32,15.25,15.31,1019313.0,15.29,15.32,15.25,15.31,1019313.0
2022-05-23 09:30:00,15.3,15.49,15.21,15.31,910810.0,15.3,15.49,15.21,15.31,910810.0
2022-05-23 09:35:00,15.31,15.34,14.94,14.97,553975.0,15.31,15.34,14.94,14.97,553975.0
2022-05-23 09:40:00,14.98,15.24,14.92,15.2,267099.0,14.98,15.24,14.92,15.2,267099.0
2022-05-23 09:45:00,15.18,15.2,15.0,15.13,468439.0,15.18,15.2,15.0,15.13,468439.0
2022-05-23 09:50:00,15.13,15.19,14.92,14.93,392209.0,15.13,15.19,14.92,14.93,392209.0
2022-05-23 09:55:00,14.92,14.97,14.69,14.7,398134.0,14.92,14.97,14.69,14.7,398134.0
2022-05-23 10:00:00,14.7,14.7,14.6,14.68,460727.0,14.7,14.7,14.6,14.68,460727.0
2022-05-23 10:05:00,14.69,14.77,14.64,14.71,295386.0,14.69,14.77,14.64,14.71,295386.0
2022-05-23 10:10:00,14.71,14.87,14.67,14.83,229065.0,14.71,14.87,14.67,14.83,229065.0
2022-05-23 10:15:00,14.84,14.94,14.76,14.93,354371.0,14.84,14.94,14.76,14.93,354371.0
2022-05-23 10:20:00,14.92,14.98,14.83,14.93,269793.0,14.92,14.98,14.83,14.93,269793.0
2022-05-23 10:25:00,14.93,14.99,14.77,14.99,244781.0,14.93,14.99,14.77,14.99,244781.0
2022-05-23 10:30:00,14.98,15.08,14.91,15.01,290629.0,14.98,15.08,14.91,15.01,290629.0
2022-05-23 10:35:00,15.02,15.03,14.91,14.96,229666.0,15.02,15.03,14.91,14.96,229666.0
2022-05-23 10:40:00,14.96,15.0,14.87,14.89,165020.0,14.96,15.0,14.87,14.89,165020.0
2022-05-23 10:45:00,14.89,14.97,14.79,14.87,269199.0,14.89,14.97,14.79,14.87,269199.0
2022-05-23 10:50:00,14.86,14.88,14.75,14.84,291114.0,14.86,14.88,14.75,14.84,291114.0
2022-05-23 10:55:00,14.84,14.91,14.82,14.9,124190.0,14.84,14.91,14.82,14.9,124190.0
2022-05-23 11:00:00,14.89,15.02,14.85,15.01,228831.0,14.89,15.02,14.85,15.01,228831.0
2022-05-23 11:05:00,15.0,15.06,14.91,14.91,188872.0,15.0,15.06,14.91,14.91,188872.0
2022-05-23 11:10:00,14.92,15.01,14.86,15.01,146995.0,14.92,15.01,14.86,15.01,146995.0
2022-05-23 11:15:00,15.01,15.02,14.92,14.93,177854.0,15.01,15.02,14.92,14.93,177854.0
2022-05-23 11:20:00,14.92,15.02,14.91,14.98,133772.0,14.92,15.02,14.91,14.98,133772.0
2022-05-23 11:25:00,14.97,15.08,14.95,15.07,124642.0,14.97,15.08,14.95,15.07,124642.0
2022-05-23 11:30:00,15.07,15.13,15.04,15.13,177373.0,15.07,15.13,15.04,15.13,177373.0
2022-05-23 11:35:00,15.14,15.15,15.08,15.11,182343.0,15.14,15.15,15.08,15.11,182343.0
2022-05-23 11:40:00,15.11,15.17,15.07,15.16,174374.0,15.11,15.17,15.07,15.16,174374.0
2022-05-23 11:45:00,15.15,15.18,15.08,15.1,215244.0,15.15,15.18,15.08,15.1,215244.0
2022-05-23 11:50:00,15.11,15.15,15.09,15.13,73662.0,15.11,15.15,15.09,15.13,73662.0
2022-05-23 11:55:00,15.13,15.17,15.12,15.12,117428.0,15.13,15.17,15.12,15.12,117428.0
2022-05-23 12:00:00,15.13,15.17,15.1,15.15,99133.0,15.13,15.17,15.1,15.15,99133.0
2022-05-23 12:05:00,15.15,15.27,15.14,15.26,181723.0,15.15,15.27,15.14,15.26,181723.0
2022-05-23 12:10:00,15.26,15.26,15.15,15.18,81844.0,15.26,15.26,15.15,15.18,81844.0
2022-05-23 12:15:00,15.18,15.19,15.12,15.13,129190.0,15.18,15.19,15.12,15.13,129190.0
2022-05-23 12:20:00,15.13,15.28,15.13,15.28,136812.0,15.13,15.28,15.13,15.28,136812.0
2022-05-23 12:25:00,15.28,15.28,15.18,15.19,102918.0,15.28,15.28,15.18,15.19,102918.0
2022-05-23 12:30:00,15.2,15.21,15.13,15.16,91052.0,15.2,15.21,15.13,15.16,91052.0
2022-05-23 12:35:00,15.16,15.21,15.15,15.2,79718.0,15.16,15.21,15.15,15.2,79718.0
2022-05-23 12:40:00,15.21,15.23,15.17,15.23,78149.0,15.21,15.23,15.17,15.23,78149.0
2022-05-23 12:45:00,15.24,15.25,15.15,15.15,85643.0,15.24,15.25,15.15,15.15,85643.0
2022-05-23 12:50:00,15.16,15.19,15.12,15.15,115363.0,15.16,15.19,15.12,15.15,115363.0
2022-05-23 12:55:00,15.16,15.19,15.14,15.19,73841.0,15.16,15.19,15.14,15.19,73841.0
2022-05-23 13:00:00,15.18,15.21,15.15,15.16,116473.0,15.18,15.21,15.15,15.16,116473.0
2022-05-23 13:05:00,15.15,15.19,15.13,15.18,110607.0,15.15,15.19,15.13,15.18,110607.0
2022-05-23 13:10:00,15.18,15.23,15.15,15.23,76657.0,15.18,15.23,15.15,15.23,76657.0
2022-05-23 13:15:00,15.23,15.23,15.11,15.14,195573.0,15.23,15.23,15.11,15.14,195573.0
2022-05-23 13:20:00,15.13,15.15,15.06,15.15,123052.0,15.13,15.15,15.06,15.15,123052.0
2022-05-23 13:25:00,15.15,15.19,15.14,15.18,126838.0,15.15,15.19,15.14,15.18,126838.0
2022-05-23 13:30:00,15.18,15.22,15.13,15.21,122599.0,15.18,15.22,15.13,15.21,122599.0
2022-05-23 13:35:00,15.2,15.25,15.19,15.22,92882.0,15.2,15.25,15.19,15.22,92882.0
2022-05-23 13:40:00,15.22,15.24,15.19,15.2,129717.0,15.22,15.24,15.19,15.2,129717.0
2022-05-23 13:45:00,15.2,15.27,15.17,15.24,142343.0,15.2,15.27,15.17,15.24,142343.0
2022-05-23 13:50:00,15.24,15.24,15.19,15.21,64918.0,15.24,15.24,15.19,15.21,64918.0
2022-05-23 13:55:00,15.21,15.26,15.2,15.26,101994.0,15.21,15.26,15.2,15.26,101994.0
2022-05-23 14:00:00,15.27,15.29,15.22,15.24,119592.0,15.27,15.29,15.22,15.24,119592.0
2022-05-23 14:05:00,15.24,15.25,15.21,15.23,80731.0,15.24,15.25,15.21,15.23,80731.0
2022-05-23 14:10:00,15.24,15.29,15.23,15.29,109242.0,15.24,15.29,15.23,15.29,109242.0
2022-05-23 14:15:00,15.28,15.3,15.26,15.29,149368.0,15.28,15.3,15.26,15.29,149368.0
2022-05-23 14:20:00,15.29,15.31,15.25,15.27,209736.0,15.29,15.31,15.25,15.27,209736.0
2022-05-23 14:25:00,15.28,15.29,15.23,15.23,172613.0,15.28,15.29,15.23,15.23,172613.0
2022-05-23 14:30:00,15.23,15.26,15.22,15.23,59570.0,15.23,15.26,15.22,15.23,59570.0
2022-05-23 14:35:00,15.23,15.25,15.21,15.24,61411.0,15.23,15.25,15.21,15.24,61411.0
2022-05-23 14:40:00,15.23,15.26,15.2,15.26,113155.0,15.23,15.26,15.2,15.26,113155.0
2022-05-23 14:45:00,15.27,15.28,15.22,15.23,198432.0,15.27,15.28,15.22,15.23,198432.0
2022-05-23 14:50:00,15.22,15.23,15.17,15.17,158550.0,15.22,15.23,15.17,15.17,158550.0
2022-05-23 14:55:00,15.18,15.18,15.13,15.16,118344.0,15.18,15.18,15.13,15.16,118344.0
2022-05-23 15:00:00,15.16,15.22,15.14,15.21,110852.0,15.16,15.22,15.14,15.21,110852.0
2022-05-23 15:05:00,15.21,15.25,15.19,15.23,98976.0,15.21,15.25,15.19,15.23,98976.0
2022-05-23 15:10:00,15.23,15.23,15.12,15.16,157402.0,15.23,15.23,15.12,15.16,157402.0
2022-05-23 15:15:00,15.16,15.17,15.1,15.13,213331.0,15.16,15.17,15.1,15.13,213331.0
2022-05-23 15:20:00,15.13,15.14,15.04,15.07,172996.0,15.13,15.14,15.04,15.07,172996.0
2022-05-23 15:25:00,15.07,15.12,15.06,15.09,138925.0,15.07,15.12,15.06,15.09,138925.0
2022-05-23 15:30:00,15.09,15.12,15.06,15.1,208949.0,15.09,15.12,15.06,15.1,208949.0
2022-05-23 15:35:00,15.1,15.13,15.06,15.07,276864.0,15.1,15.13,15.06,15.07,276864.0
2022-05-23 15:40:00,15.06,15.09,15.04,15.07,152833.0,15.06,15.09,15.04,15.07,152833.0
2022-05-23 15:45:00,15.07,15.07,15.03,15.04,290668.0,15.07,15.07,15.03,15.04,290668.0
2022-05-23 15:50:00,15.04,15.12,15.04,15.08,696942.0,15.04,15.12,15.04,15.08,696942.0
2022-05-23 15:55:00,15.08,15.11,15.07,15.1,804729.0,15.08,15.11,15.07,15.1,804729.0
2022-05-24 09:30:00,15.11,15.14,14.79,14.82,847588.0,15.11,15.14,14.79,14.82,847588.0
2022-05-24 09:35:00,14.82,14.85,14.64,14.7,492164.0,14.82,14.85,14.64,14.7,492164.0
2022-05-24 09:40:00,14.71,14.79,14.64,14.66,306418.0,14.71,14.79,14.64,14.66,306418.0
2022-05-24 09:45:00,14.65,14.74,14.54,14.54,548958.0,14.65,14.74,14.54,14.54,548958.0
2022-05-24 09:50:00,14.54,14.61,14.44,14.46,426814.0,14.54,14.61,14.44,14.46,426814.0
2022-05-24 09:55:00,14.46,14.55,14.42,14.44,443097.0,14.46,14.55,14.42,14.44,443097.0
2022-05-24 10:00:00,14.43,14.44,14.26,14.29,507649.0,14.43,14.44,14.26,14.29,507649.0
2022-05-24 10:05:00,14.29,14.31,14.14,14.17,422012.0,14.29,14.31,14.14,14.17,422012.0
2022-05-24 10:10:00,14.18,14.23,14.13,14.15,366299.0,14.18,14.23,14.13,14.15,366299.0
2022-05-24 10:15:00,14.15,14.19,14.08,14.1,330558.0,14.15,14.19,14.08,14.1,330558.0
2022-05-24 10:20:00,14.11,14.21,14.08,14.09,276425.0,14.11,14.21,14.08,14.09,276425.0
2022-05-24 10:25:00,14.08,14.14,14.06,14.09,251403.0,14.08,14.14,14.06,14.09,251403.0
2022-05-24 10:30:00,14.09,14.11,13.95,13.95,773410.0,14.09,14.11,13.95,13.95,773410.0
2022-05-24 10:35:00,13.95,14.06,13.93,13.97,719003.0,13.95,14.06,13.93,13.97,719003.0
2022-05-24 10:40:00,13.97,13.98,13.88,13.9,485829.0,13.97,13.98,13.88,13.9,485829.0
2022-05-24 10:45:00,13.89,13.95,13.81,13.81,1407373.0,13.89,13.95,13.81,13.81,1407373.0
2022-05-24 10:50:00,13.81,13.89,13.8,13.84,228488.0,13.81,13.89,13.8,13.84,228488.0
2022-05-24 10:55:00,13.84,13.89,13.83,13.85,668804.0,13.84,13.89,13.83,13.85,668804.0
2022-05-24 11:00:00,13.85,13.91,13.82,13.83,331268.0,13.85,13.91,13.82,13.83,331268.0
2022-05-24 11:05:00,13.83,13.86,13.79,13.82,363176.0,13.83,13.86,13.79,13.82,363176.0
2022-05-24 11:10:00,13.82,13.83,13.76,13.78,423241.0,13.82,13.83,13.76,13.78,423241.0
2022-05-24 11:15:00,13.78,13.85,13.65,13.65,493262.0,13.78,13.85,13.65,13.65,493262.0
2022-05-24 11:20:00,13.66,13.73,13.61,13.71,950214.0,13.66,13.73,13.61,13.71,950214.0
2022-05-24 11:25:00,13.71,13.74,13.59,13.68,843308.0,13.71,13.74,13.59,13.68,843308.0
2022-05-24 11:30:00,13.69,13.73,13.64,13.68,240739.0,13.69,13.73,13.64,13.68,240739.0
2022-05-24 11:35:00,13.67,13.68,13.61,13.65,241127.0,13.67,13.68,13.61,13.65,241127.0
2022-05-24 11:40:00,13.65,13.72,13.63,13.7,183851.0,13.65,13.72,13.63,13.7,183851.0
2022-05-24 11:45:00,13.7,13.83,13.68,13.77,346825.0,13.7,13.83,13.68,13.77,346825.0
2022-05-24 11:50:00,13.77,13.77,13.71,13.76,325848.0,13.77,13.77,13.71,13.76,325848.0
2022-05-24 11:55:00,13.76,13.8,13.73,13.75,238862.0,13.76,13.8,13.73,13.75,238862.0
2022-05-24 12:00:00,13.75,13.76,13.7,13.71,143209.0,13.75,13.76,13.7,13.71,143209.0
2022-05-24 12:05:00,13.72,13.76,13.7,13.74,186696.0,13.72,13.76,13.7,13.74,186696.0
2022-05-24 12:10:00,13.73,13.79,13.71,13.79,219204.0,13.73,13.79,13.71,13.79,219204.0
2022-05-24 12:15:00,13.79,13.83,13.7,13.7,323321.0,13.79,13.83,13.7,13.7,323321.0
2022-05-24 12:20:00,13.7,13.71,13.65,13.67,174017.0,13.7,13.71,13.65,13.67,174017.0
2022-05-24 12:25:00,13.67,13.67,13.6,13.61,300087.0,13.67,13.67,13.6,13.61,300087.0
2022-05-24 12:30:00,13.61,13.64,13.56,13.57,378074.0,13.61,13.64,13.56,13.57,378074.0
2022-05-24 12:35:00,13.56,13.58,13.51,13.52,156284.0,13.56,13.58,13.51,13.52,156284.0
2022-05-24 12:40:00,13.52,13.53,13.51,13.51,131712.0,13.52,13.53,13.51,13.51,131712.0
2022-05-24 12:45:00,13.51,13.52,13.5,13.51,215035.0,13.51,13.52,13.5,13.51,215035.0
2022-05-24 12:50:00,13.52,13.53,13.46,13.48,291079.0,13.52,13.53,13.46,13.48,291079.0
2022-05-24 12:55:00,13.48,13.54,13.47,13.52,182052.0,13.48,13.54,13.47,13.52,182052.0
2022-05-24 13:00:00,13.51,13.52,13.37,13.37,218145.0,13.51,13.52,13.37,13.37,218145.0
2022-05-24 13:05:00,13.38,13.43,13.36,13.4,234858.0,13.38,13.43,13.36,13.4,234858.0
2022-05-24 13:10:00,13.4,13.42,13.37,13.41,238857.0,13.4,13.42,13.37,13.41,238857.0
2022-05-24 13:15:00,13.41,13.41,13.35,13.36,222591.0,13.41,13.41,13.35,13.36,222591.0
2022-05-24 13:20:00,13.36,13.37,13.32,13.34,276178.0,13.36,13.37,13.32,13.34,276178.0
2022-05-24 13:25:00,13.33,13.38,13.32,13.38,187364.0,13.33,13.38,13.32,13.38,187364.0
2022-05-24 13:30:00,13.38,13.38,13.29,13.31,201431.0,13.38,13.38,13.29,13.31,201431.0
2022-05-24 13:35:00,13.31,13.38,13.3,13.37,417330.0,13.31,13.38,13.3,13.37,417330.0
2022-05-24 13:40:00,13.37,13.46,13.35,13.37,333914.0,13.37,13.46,13.35,13.37,333914.0
2022-05-24 13:45:00,13.37,13.46,13.31,13.34,487099.0,13.37,13.46,13.31,13.34,487099.0
2022-05-24 13:50:00,13.35,13.35,13.3,13.34,205083.0,13.35,13.35,13.3,13.34,205083.0
2022-05-24 13:55:00,13.34,13.37,13.31,13.35,201382.0,13.34,13.37,13.31,13.35,201382.0
2022-05-24 14:00:00,13.35,13.36,13.28,13.28,239373.0,13.35,13.36,13.28,13.28,239373.0
2022-05-24 14:05:00,13.28,13.39,13.25,13.36,218083.0,13.28,13.39,13.25,13.36,218083.0
2022-05-24 14:10:00,13.36,13.44,13.34,13.37,400163.0,13.36,13.44,13.34,13.37,400163.0
2022-05-24 14:15:00,13.37,13.37,13.27,13.29,229390.0,13.37,13.37,13.27,13.29,229390.0
2022-05-24 14:20:00,13.29,13.36,13.27,13.33,354234.0,13.29,13.36,13.27,13.33,354234.0
2022-05-24 14:25:00,13.33,13.36,13.29,13.32,427689.0,13.33,13.36,13.29,13.32,427689.0
2022-05-24 14:30:00,13.31,13.33,13.27,13.32,193830.0,13.31,13.33,13.27,13.32,193830.0
2022-05-24 14:35:00,13.33,13.35,13.28,13.34,152774.0,13.33,13.35,13.28,13.34,152774.0
2022-05-24 14:40:00,13.34,13.34,13.26,13.27,233936.0,13.34,13.34,13.26,13.27,233936.0
2022-05-24 14:45:00,13.27,13.28,13.21,13.23,265260.0,13.27,13.28,13.21,13.23,265260.0
2022-05-24 14:50:00,13.22,13.23,13.19,13.2,311131.0,13.22,13.23,13.19,13.2,311131.0
2022-05-24 14:55:00,13.19,13.19,13.15,13.19,281653.0,13.19,13.19,13.15,13.19,281653.0
2022-05-24 15:00:00,13.19,13.25,13.17,13.23,257558.0,13.19,13.25,13.17,13.23,257558.0
2022-05-24 15:05:00,13.23,13.26,13.22,13.25,268815.0,13.23,13.26,13.22,13.25,268815.0
2022-05-24 15:10:00,13.25,13.28,13.23,13.23,328348.0,13.25,13.28,13.23,13.23,328348.0
2022-05-24 15:15:00,13.24,13.26,13.22,13.23,368936.0,13.24,13.26,13.22,13.23,368936.0
2022-05-24 15:20:00,13.23,13.3,13.22,13.3,361479.0,13.23,13.3,13.22,13.3,361479.0
2022-05-24 15:25:00,13.3,13.3,13.23,13.26,292110.0,13.3,13.3,13.23,13.26,292110.0
2022-05-24 15:30:00,13.26,13.29,13.25,13.29,355964.0,13.26,13.29,13.25,13.29,355964.0
2022-05-24 15:35:00,13.29,13.45,13.28,13.41,572873.0,13.29,13.45,13.28,13.41,572873.0
2022-05-24 15:40:00,13.42,13.43,13.38,13.4,692317.0,13.42,13.43,13.38,13.4,692317.0
2022-05-24 15:45:00,13.4,13.44,13.38,13.38,515408.0,13.4,13.44,13.38,13.38,515408.0
2022-05-24 15:50:00,13.39,13.39,13.28,13.29,690369.0,13.39,13.39,13.28,13.29,690369.0
2022-05-24 15:55:00,13.29,13.29,13.28,13.29,893510.0,13.29,13.29,13.28,13.29,893510.0
2022-05-25 09:30:00,13.18,13.31,13.0,13.25,1038264.0,13.18,13.31,13.0,13.25,1038264.0
2022-05-25 09:35:00,13.25,13.5,13.23,13.29,651585.0,13.25,13.5,13.23,13.29,651585.0
2022-05-25 09:40:00,13.3,13.35,13.1,13.25,519287.0,13.3,13.35,13.1,13.25,519287.0
2022-05-25 09:45:00,13.27,13.33,13.08,13.1,474224.0,13.27,13.33,13.08,13.1,474224.0
2022-05-25 09:50:00,13.11,13.26,13.1,13.24,355732.0,13.11,13.26,13.1,13.24,355732.0
2022-05-25 09:55:00,13.24,13.4,13.2,13.39,378695.0,13.24,13.4,13.2,13.39,378695.0
2022-05-25 10:00:00,13.39,13.45,13.27,13.44,313059.0,13.39,13.45,13.27,13.44,313059.0
2022-05-25 10:05:00,13.43,13.61,13.39,13.61,406869.0,13.43,13.61,13.39,13.61,406869.0
2022-05-25 10:10:00,13.6,13.69,13.54,13.67,604567.0,13.6,13.69,13.54,13.67,604567.0
2022-05-25 10:15:00,13.67,13.71,13.63,13.68,405318.0,13.67,13.71,13.63,13.68,405318.0
2022-05-25 10:20:00,13.68,13.75,13.67,13.7,318120.0,13.68,13.75,13.67,13.7,318120.0
2022-05-25 10:25:00,13.7,13.8,13.68,13.78,314100.0,13.7,13.8,13.68,13.78,314100.0
2022-05-25 10:30:00,13.78,13.8,13.72,13.79,316437.0,13.78,13.8,13.72,13.79,316437.0
2022-05-25 10:35:00,13.79,13.81,13.74,13.8,470185.0,13.79,13.81,13.74,13.8,470185.0
2022-05-25 10:40:00,13.81,13.83,13.7,13.73,473371.0,13.81,13.83,13.7,13.73,473371.0
2022-05-25 10:45:00,13.73,13.78,13.61,13.63,236578.0,13.73,13.78,13.61,13.63,236578.0
2022-05-25 10:50:00,13.63,13.75,13.62,13.69,242852.0,13.63,13.75,13.62,13.69,242852.0
2022-05-25 10:55:00,13.7,13.78,13.69,13.76,211021.0,13.7,13.78,13.69,13.76,211021.0
2022-05-25 11:00:00,13.76,13.8,13.66,13.67,233533.0,13.76,13.8,13.66,13.67,233533.0
2022-05-25 11:05:00,13.68,13.75,13.66,13.71,129506.0,13.68,13.75,13.66,13.71,129506.0
2022-05-25 11:10:00,13.71,13.79,13.7,13.75,244073.0,13.71,13.79,13.7,13.75,244073.0
2022-05-25 11:15:00,13.75,13.8,13.72,13.74,196690.0,13.75,13.8,13.72,13.74,196690.0
2022-05-25 11:20:00,13.73,13.73,13.64,13.65,148754.0,13.73,13.73,13.64,13.65,148754.0
2022-05-25 11:25:00,13.66,13.66,13.61,13.66,168697.0,13.66,13.66,13.61,13.66,168697.0
2022-05-25 11:30:00,13.65,13.66,13.53,13.54,236027.0,13.65,13.66,13.53,13.54,236027.0
2022-05-25 11:35:00,13.55,13.58,13.52,13.57,162768.0,13.55,13.58,13.52,13.57,162768.0
2022-05-25 11:40:00,13.57,13.71,13.55,13.69,171691.0,13.57,13.71,13.55,13.69,171691.0
2022-05-25 11:45:00,13.68,13.69,13.62,13.63,69305.0,13.68,13.69,13.62,13.63,69305.0
2022-05-25 11:50:00,13.63,13.67,13.61,13.63,75783.0,13.63,13.67,13.61,13.63,75783.0
2022-05-25 11:55:00,13.62,13.67,13.62,13.63,80854.0,13.62,13.67,13.62,13.63,80854.0
2022-05-25 12:00:00,13.63,13.66,13.62,13.63,60741.0,13.63,13.66,13.62,13.63,60741.0
2022-05-25 12:05:00,13.62,13.66,13.61,13.62,70987.0,13.62,13.66,13.61,13.62,70987.0
2022-05-25 12:10:00,13.61,13.71,13.6,13.7,232605.0,13.61,13.71,13.6,13.7,232605.0
2022-05-25 12:15:00,13.7,13.77,13.68,13.7,223612.0,13.7,13.77,13.68,13.7,223612.0
2022-05-25 12:20:00,13.7,13.7,13.62,13.65,110104.0,13.7,13.7,13.62,13.65,110104.0
2022-05-25 12:25:00,13.65,13.65,13.56,13.63,133279.0,13.65,13.65,13.56,13.63,133279.0
2022-05-25 12:30:00,13.63,13.68,13.6,13.61,147251.0,13.63,13.68,13.6,13.61,147251.0
2022-05-25 12:35:00,13.6,13.6,13.54,13.57,144969.0,13.6,13.6,13.54,13.57,144969.0
2022-05-25 12:40:00,13.56,13.61,13.56,13.61,97676.0,13.56,13.61,13.56,13.61,97676.0
2022-05-25 12:45:00,13.61,13.64,13.6,13.63,120161.0,13.61,13.64,13.6,13.63,120161.0
2022-05-25 12:50:00,13.63,13.63,13.58,13.6,72640.0,13.63,13.63,13.58,13.6,72640.0
2022-05-25 12:55:00,13.59,13.62,13.55,13.6,111408.0,13.59,13.62,13.55,13.6,111408.0
2022-05-25 13:00:00,13.6,13.6,13.57,13.57,74127.0,13.6,13.6,13.57,13.57,74127.0
2022-05-25 13:05:00,13.57,13.58,13.52,13.53,88088.0,13.57,13.58,13.52,13.53,88088.0
2022-05-25 13:10:00,13.53,13.53,13.49,13.52,171273.0,13.53,13.53,13.49,13.52,171273.0
2022-05-25 13:15:00,13.52,13.57,13.49,13.5,160563.0,13.52,13.57,13.49,13.5,160563.0
2022-05-25 13:20:00,13.5,13.52,13.48,13.49,174831.0,13.5,13.52,13.48,13.49,174831.0
2022-05-25 13:25:00,13.49,13.54,13.47,13.52,129273.0,13.49,13.54,13.47,13.52,129273.0
2022-05-25 13:30:00,13.51,13.55,13.5,13.53,120914.0,13.51,13.55,13.5,13.53,120914.0
2022-05-25 13:35:00,13.53,13.58,13.52,13.54,114138.0,13.53,13.58,13.52,13.54,114138.0
2022-05-25 13:40:00,13.54,13.55,13.5,13.53,119530.0,13.54,13.55,13.5,13.53,119530.0
2022-05-25 13:45:00,13.53,13.54,13.5,13.54,131560.0,13.53,13.54,13.5,13.54,131560.0
2022-05-25 13:50:00,13.54,13.54,13.46,13.46,113520.0,13.54,13.54,13.46,13.46,113520.0
2022-05-25 13:55:00,13.48,13.49,13.47,13.48,110106.0,13.48,13.49,13.47,13.48,110106.0
2022-05-25 14:00:00,13.48,13.63,13.45,13.57,405961.0,13.48,13.63,13.45,13.57,405961.0
2022-05-25 14:05:00,13.57,13.61,13.36,13.41,266778.0,13.57,13.61,13.36,13.41,266778.0
2022-05-25 14:10:00,13.43,13.55,13.4,13.47,192503.0,13.43,13.55,13.4,13.47,192503.0
2022-05-25 14:15:00,13.46,13.57,13.45,13.49,208717.0,13.46,13.57,13.45,13.49,208717.0
2022-05-25 14:20:00,13.49,13.56,13.46,13.52,127796.0,13.49,13.56,13.46,13.52,127796.0
2022-05-25 14:25:00,13.52,13.62,13.5,13.61,275421.0,13.52,13.62,13.5,13.61,275421.0
2022-05-25 14:30:00,13.62,13.68,13.61,13.65,239339.0,13.62,13.68,13.61,13.65,239339.0
2022-05-25 14:35:00,13.65,13.7,13.59,13.6,178190.0,13.65,13.7,13.59,13.6,178190.0
2022-05-25 14:40:00,13.6,13.66,13.59,13.61,155143.0,13.6,13.66,13.59,13.61,155143.0
2022-05-25 14:45:00,13.61,13.63,13.56,13.57,84474.0,13.61,13.63,13.56,13.57,84474.0
2022-05-25 14:50:00,13.57,13.66,13.56,13.65,142386.0,13.57,13.66,13.56,13.65,142386.0
2022-05-25 14:55:00,13.65,13.67,13.63,13.66,177876.0,13.65,13.67,13.63,13.66,177876.0
2022-05-25 15:00:00,13.66,13.78,13.64,13.77,246819.0,13.66,13.78,13.64,13.77,246819.0
2022-05-25 15:05:00,13.78,13.87,13.76,13.86,297360.0,13.78,13.87,13.76,13.86,297360.0
2022-05-25 15:10:00,13.86,13.89,13.85,13.88,140288.0,13.86,13.89,13.85,13.88,140288.0
2022-05-25 15:15:00,13.89,13.89,13.83,13.87,236180.0,13.89,13.89,13.83,13.87,236180.0
2022-05-25 15:20:00,13.87,13.89,13.85,13.87,299291.0,13.87,13.89,13.85,13.87,299291.0
2022-05-25 15:25:00,13.88,13.92,13.87,13.9,304633.0,13.88,13.92,13.87,13.9,304633.0
2022-05-25 15:30:00,13.9,13.92,13.84,13.84,231869.0,13.9,13.92,13.84,13.84,231869.0
2022-05-25 15:35:00,13.84,13.84,13.76,13.78,283525.0,13.84,13.84,13.76,13.78,283525.0
2022-05-25 15:40:00,13.77,13.79,13.74,13.79,235751.0,13.77,13.79,13.74,13.79,235751.0
2022-05-25 15:45:00,13.78,13.79,13.7,13.71,230793.0,13.78,13.79,13.7,13.71,230793.0
2022-05-25 15:50:00,13.71,13.73,13.68,13.72,509119.0,13.71,13.73,13.68,13.72,509119.0
2022-05-25 15:55:00,13.73,13.74,13.7,13.73,641610.0,13.73,13.74,13.7,13.73,641610.0
2022-05-26 09:30:00,14.07,14.57,14.02,14.54,1034560.0,14.07,14.57,14.02,14.54,1034560.0
2022-05-26 09:35:00,14.55,14.64,14.45,14.47,598783.0,14.55,14.64,14.45,14.47,598783.0
2022-05-26 09:40:00,14.47,14.49,14.37,14.42,386425.0,14.47,14.49,14.37,14.42,386425.0
2022-05-26 09:45:00,14.42,14.59,14.41,14.53,509747.0,14.42,14.59,14.41,14.53,509747.0
2022-05-26 09:50:00,14.53,14.71,14.48,14.68,834321.0,14.53,14.71,14.48,14.68,834321.0
2022-05-26 09:55:00,14.68,14.77,14.65,14.75,419869.0,14.68,14.77,14.65,14.75,419869.0
2022-05-26 10:00:00,14.75,14.77,14.6,14.64,330210.0,14.75,14.77,14.6,14.64,330210.0
2022-05-26 10:05:00,14.64,14.78,14.64,14.78,426987.0,14.64,14.78,14.64,14.78,426987.0
2022-05-26 10:10:00,14.79,14.88,14.75,14.86,418466.0,14.79,14.88,14.75,14.86,418466.0
2022-05-26 10:15:00,14.87,14.98,14.86,14.98,451188.0,14.87,14.98,14.86,14.98,451188.0
2022-05-26 10:20:00,14.98,15.03,14.93,15.02,349871.0,14.98,15.03,14.93,15.02,349871.0
2022-05-26 10:25:00,15.02,15.04,14.88,14.9,531016.0,15.02,15.04,14.88,14.9,531016.0
2022-05-26 10:30:00,14.9,14.96,14.88,14.95,650064.0,14.9,14.96,14.88,14.95,650064.0
2022-05-26 10:35:00,14.95,15.16,14.92,15.15,759458.0,14.95,15.16,14.92,15.15,759458.0
2022-05-26 10:40:00,15.16,15.2,15.08,15.2,436829.0,15.16,15.2,15.08,15.2,436829.0
2022-05-26 10:45:00,15.2,15.24,15.16,15.22,413558.0,15.2,15.24,15.16,15.22,413558.0
2022-05-26 10:50:00,15.23,15.28,15.2,15.23,619563.0,15.23,15.28,15.2,15.23,619563.0
2022-05-26 10:55:00,15.23,15.26,15.19,15.25,692198.0,15.23,15.26,15.19,15.25,692198.0
2022-05-26 11:00:00,15.25,15.4,15.24,15.37,401713.0,15.25,15.4,15.24,15.37,401713.0
2022-05-26 11:05:00,15.37,15.41,15.35,15.39,348415.0,15.37,15.41,15.35,15.39,348415.0
2022-05-26 11:10:00,15.38,15.48,15.35,15.46,424420.0,15.38,15.48,15.35,15.46,424420.0
2022-05-26 11:15:00,15.46,15.49,15.39,15.45,323991.0,15.46,15.49,15.39,15.45,323991.0
2022-05-26 11:20:00,15.45,15.54,15.42,15.54,442318.0,15.45,15.54,15.42,15.54,442318.0
2022-05-26 11:25:00,15.54,15.54,15.46,15.52,278970.0,15.54,15.54,15.46,15.52,278970.0
2022-05-26 11:30:00,15.52,15.57,15.45,15.47,484044.0,15.52,15.57,15.45,15.47,484044.0
2022-05-26 11:35:00,15.46,15.54,15.43,15.48,454061.0,15.46,15.54,15.43,15.48,454061.0
2022-05-26 11:40:00,15.47,15.48,15.41,15.46,399259.0,15.47,15.48,15.41,15.46,399259.0
2022-05-26 11:45:00,15.46,15.46,15.3,15.37,705405.0,15.46,15.46,15.3,15.37,705405.0
2022-05-26 11:50:00,15.37,15.37,15.32,15.35,213977.0,15.37,15.37,15.32,15.35,213977.0
2022-05-26 11:55:00,15.36,15.41,15.35,15.39,265551.0,15.36,15.41,15.35,15.39,265551.0
2022-05-26 12:00:00,15.4,15.44,15.35,15.44,209105.0,15.4,15.44,15.35,15.44,209105.0
2022-05-26 12:05:00,15.44,15.44,15.39,15.42,176546.0,15.44,15.44,15.39,15.42,176546.0
2022-05-26 12:10:00,15.41,15.57,15.4,15.54,430042.0,15.41,15.57,15.4,15.54,430042.0
2022-05-26 12:15:00,15.54,15.61,15.52,15.6,339795.0,15.54,15.61,15.52,15.6,339795.0
2022-05-26 12:20:00,15.6,15.65,15.57,15.61,227235.0,15.6,15.65,15.57,15.61,227235.0
2022-05-26 12:25:00,15.6,15.62,15.56,15.61,219430.0,15.6,15.62,15.56,15.61,219430.0
2022-05-26 12:30:00,15.61,15.63,15.56,15.57,211546.0,15.61,15.63,15.56,15.57,211546.0
2022-05-26 12:35:00,15.57,15.59,15.51,15.59,202420.0,15.57,15.59,15.51,15.59,202420.0
2022-05-26 12:40:00,15.59,15.59,15.55,15.59,157231.0,15.59,15.59,15.55,15.59,157231.0
2022-05-26 12:45:00,15.58,15.63,15.56,15.62,278963.0,15.58,15.63,15.56,15.62,278963.0
2022-05-26 12:50:00,15.62,15.64,15.6,15.63,131494.0,15.62,15.64,15.6,15.63,131494.0
2022-05-26 12:55:00,15.63,15.67,15.59,15.66,248039.0,15.63,15.67,15.59,15.66,248039.0
2022-05-26 13:00:00,15.67,15.68,15.6,15.62,346346.0,15.67,15.68,15.6,15.62,346346.0
2022-05-26 13:05:00,15.63,15.66,15.58,15.66,325868.0,15.63,15.66,15.58,15.66,325868.0
2022-05-26 13:10:00,15.66,15.66,15.57,15.58,247626.0,15.66,15.66,15.57,15.58,247626.0
2022-05-26 13:15:00,15.57,15.58,15.5,15.56,225829.0,15.57,15.58,15.5,15.56,225829.0
2022-05-26 13:20:00,15.57,15.59,15.49,15.5,159773.0,15.57,15.59,15.49,15.5,159773.0
2022-05-26 13:25:00,15.5,15.52,15.45,15.48,339536.0,15.5,15.52,15.45,15.48,339536.0
2022-05-26 13:30:00,15.48,15.5,15.46,15.48,256726.0,15.48,15.5,15.46,15.48,256726.0
2022-05-26 13:35:00,15.48,15.48,15.41,15.46,170599.0,15.48,15.48,15.41,15.46,170599.0
2022-05-26 13:40:00,15.46,15.5,15.45,15.5,145959.0,15.46,15.5,15.45,15.5,145959.0
2022-05-26 13:45:00,15.49,15.52,15.47,15.49,305479.0,15.49,15.52,15.47,15.49,305479.0
2022-05-26 13:50:00,15.49,15.54,15.48,15.53,196182.0,15.49,15.54,15.48,15.53,196182.0
2022-05-26 13:55:00,15.53,15.56,15.48,15.56,188103.0,15.53,15.56,15.48,15.56,188103.0
2022-05-26 14:00:00,15.55,15.55,15.49,15.51,138447.0,15.55,15.55,15.49,15.51,138447.0
2022-05-26 14:05:00,15.51,15.52,15.45,15.51,218855.0,15.51,15.52,15.45,15.51,218855.0
2022-05-26 14:10:00,15.51,15.54,15.49,15.52,153853.0,15.51,15.54,15.49,15.52,153853.0
2022-05-26 14:15:00,15.51,15.53,15.47,15.48,150520.0,15.51,15.53,15.47,15.48,150520.0
2022-05-26 14:20:00,15.48,15.53,15.48,15.52,118038.0,15.48,15.53,15.48,15.52,118038.0
2022-05-26 14:25:00,15.51,15.52,15.47,15.5,111729.0,15.51,15.52,15.47,15.5,111729.0
2022-05-26 14:30:00,15.5,15.52,15.44,15.44,168203.0,15.5,15.52,15.44,15.44,168203.0
2022-05-26 14:35:00,15.45,15.45,15.39,15.42,264451.0,15.45,15.45,15.39,15.42,264451.0
2022-05-26 14:40:00,15.41,15.41,15.37,15.4,155128.0,15.41,15.41,15.37,15.4,155128.0
2022-05-26 14:45:00,15.4,15.4,15.35,15.37,179583.0,15.4,15.4,15.35,15.37,179583.0
2022-05-26 14:50:00,15.37,15.43,15.36,15.41,422227.0,15.37,15.43,15.36,15.41,422227.0
2022-05-26 14:55:00,15.41,15.45,15.39,15.42,166677.0,15.41,15.45,15.39,15.42,166677.0
2022-05-26 15:00:00,15.43,15.44,15.35,15.37,186495.0,15.43,15.44,15.35,15.37,186495.0
2022-05-26 15:05:00,15.37,15.41,15.34,15.4,251078.0,15.37,15.41,15.34,15.4,251078.0
2022-05-26 15:10:00,15.41,15.42,15.34,15.37,147071.0,15.41,15.42,15.34,15.37,147071.0
2022-05-26 15:15:00,15.37,15.37,15.28,15.34,435653.0,15.37,15.37,15.28,15.34,435653.0
2022-05-26 15:20:00,15.34,15.35,15.3,15.35,197753.0,15.34,15.35,15.3,15.35,197753.0
2022-05-26 15:25:00,15.34,15.38,15.31,15.35,213464.0,15.34,15.38,15.31,15.35,213464.0
2022-05-26 15:30:00,15.35,15.39,15.34,15.38,268910.0,15.35,15.39,15.34,15.38,268910.0
2022-05-26 15:35:00,15.38,15.4,15.35,15.4,326060.0,15.38,15.4,15.35,15.4,326060.0
2022-05-26 15:40:00,15.4,15.44,15.39,15.43,371312.0,15.4,15.44,15.39,15.43,371312.0
2022-05-26 15:45:00,15.43,15.46,15.4,15.44,496838.0,15.43,15.46,15.4,15.44,496838.0
2022-05-26 15:50:00,15.46,15.5,15.39,15.41,768799.0,15.46,15.5,15.39,15.41,768799.0
2022-05-26 15:55:00,15.41,15.43,15.36,15.39,1206951.0,15.41,15.43,15.36,15.39,1206951.0
2022-05-27 09:30:00,15.48,15.82,15.46,15.67,980434.0,15.48,15.82,15.46,15.67,980434.0
2022-05-27 09:35:00,15.66,15.88,15.64,15.69,636143.0,15.66,15.88,15.64,15.69,636143.0
2022-05-27 09:40:00,15.7,15.87,15.65,15.74,334138.0,15.7,15.87,15.65,15.74,334138.0
2022-05-27 09:45:00,15.75,15.8,15.65,15.74,485360.0,15.75,15.8,15.65,15.74,485360.0
2022-05-27 09:50:00,15.74,15.87,15.7,15.82,456651.0,15.74,15.87,15.7,15.82,456651.0
2022-05-27 09:55:00,15.82,15.99,15.8,15.96,469599.0,15.82,15.99,15.8,15.96,469599.0
2022-05-27 10:00:00,15.96,15.97,15.81,15.84,348966.0,15.96,15.97,15.81,15.84,348966.0
2022-05-27 10:05:00,15.85,15.86,15.77,15.83,195669.0,15.85,15.86,15.77,15.83,195669.0
2022-05-27 10:10:00,15.83,15.92,15.83,15.87,247851.0,15.83,15.92,15.83,15.87,247851.0
2022-05-27 10:15:00,15.87,15.89,15.82,15.84,251975.0,15.87,15.89,15.82,15.84,251975.0
2022-05-27 10:20:00,15.84,15.89,15.81,15.82,278948.0,15.84,15.89,15.81,15.82,278948.0
2022-05-27 10:25:00,15.82,15.89,15.78,15.89,233579.0,15.82,15.89,15.78,15.89,233579.0
2022-05-27 10:30:00,15.88,16.0,15.87,15.97,503055.0,15.88,16.0,15.87,15.97,503055.0
2022-05-27 10:35:00,15.98,16.12,15.97,16.05,815701.0,15.98,16.12,15.97,16.05,815701.0
2022-05-27 10:40:00,16.05,16.06,15.96,16.0,219246.0,16.05,16.06,15.96,16.0,219246.0
2022-05-27 10:45:00,16.0,16.02,15.9,15.94,217370.0,16.0,16.02,15.9,15.94,217370.0
2022-05-27 10:50:00,15.94,15.99,15.9,15.93,191964.0,15.94,15.99,15.9,15.93,191964.0
2022-05-27 10:55:00,15.93,15.94,15.82,15.85,241738.0,15.93,15.94,15.82,15.85,241738.0
2022-05-27 11:00:00,15.84,15.88,15.81,15.85,244565.0,15.84,15.88,15.81,15.85,244565.0
2022-05-27 11:05:00,15.84,15.9,15.82,15.88,139519.0,15.84,15.9,15.82,15.88,139519.0
2022-05-27 11:10:00,15.87,15.91,15.82,15.85,140247.0,15.87,15.91,15.82,15.85,140247.0
2022-05-27 11:15:00,15.84,15.89,15.83,15.88,185572.0,15.84,15.89,15.83,15.88,185572.0
2022-05-27 11:20:00,15.88,15.91,15.87,15.91,61536.0,15.88,15.91,15.87,15.91,61536.0
2022-05-27 11:25:00,15.9,15.9,15.82,15.88,105912.0,15.9,15.9,15.82,15.88,105912.0
2022-05-27 11:30:00,15.88,15.97,15.86,15.95,167235.0,15.88,15.97,15.86,15.95,167235.0
2022-05-27 11:35:00,15.95,16.0,15.94,15.99,145833.0,15.95,16.0,15.94,15.99,145833.0
2022-05-27 11:40:00,15.99,16.03,15.98,16.01,184780.0,15.99,16.03,15.98,16.01,184780.0
2022-05-27 11:45:00,16.02,16.06,16.01,16.05,223472.0,16.02,16.06,16.01,16.05,223472.0
2022-05-27 11:50:00,16.05,16.09,16.04,16.05,196489.0,16.05,16.09,16.04,16.05,196489.0
2022-05-27 11:55:00,16.05,16.08,16.02,16.04,163068.0,16.05,16.08,16.02,16.04,163068.0
2022-05-27 12:00:00,16.04,16.13,16.03,16.09,275636.0,16.04,16.13,16.03,16.09,275636.0
2022-05-27 12:05:00,16.09,16.12,16.07,16.11,274918.0,16.09,16.12,16.07,16.11,274918.0
2022-05-27 12:10:00,16.11,16.18,16.09,16.16,310152.0,16.11,16.18,16.09,16.16,310152.0
2022-05-27 12:15:00,16.17,16.18,16.04,16.08,247941.0,16.17,16.18,16.04,16.08,247941.0
2022-05-27 12:20:00,16.08,16.13,16.08,16.08,200413.0,16.08,16.13,16.08,16.08,200413.0
2022-05-27 12:25:00,16.09,16.12,16.07,16.11,99577.0,16.09,16.12,16.07,16.11,99577.0
2022-05-27 12:30:00,16.1,16.13,16.05,16.06,209108.0,16.1,16.13,16.05,16.06,209108.0
2022-05-27 12:35:00,16.06,16.11,16.04,16.1,129567.0,16.06,16.11,16.04,16.1,129567.0
2022-05-27 12:40:00,16.09,16.15,16.08,16.14,168263.0,16.09,16.15,16.08,16.14,168263.0
2022-05-27 12:45:00,16.14,16.15,16.08,16.09,86433.0,16.14,16.15,16.08,16.09,86433.0
2022-05-27 12:50:00,16.09,16.15,16.07,16.14,124560.0,16.09,16.15,16.07,16.14,124560.0
2022-05-27 12:55:00,16.15,16.18,16.14,16.16,126231.0,16.15,16.18,16.14,16.16,126231.0
2022-05-27 13:00:00,16.15,16.18,16.14,16.16,111958.0,16.15,16.18,16.14,16.16,111958.0
2022-05-27 13:05:00,16.15,16.16,16.1,16.13,112554.0,16.15,16.16,16.1,16.13,112554.0
2022-05-27 13:10:00,16.12,16.14,16.11,16.13,74207.0,16.12,16.14,16.11,16.13,74207.0
2022-05-27 13:15:00,16.12,16.13,16.09,16.11,144462.0,16.12,16.13,16.09,16.11,144462.0
2022-05-27 13:20:00,16.11,16.12,16.05,16.1,115497.0,16.11,16.12,16.05,16.1,115497.0
2022-05-27 13:25:00,16.1,16.12,16.08,16.1,101207.0,16.1,16.12,16.08,16.1,101207.0
2022-05-27 13:30:00,16.1,16.1,16.05,16.06,81582.0,16.1,16.1,16.05,16.06,81582.0
2022-05-27 13:35:00,16.07,16.07,16.03,16.04,94605.0,16.07,16.07,16.03,16.04,94605.0
2022-05-27 13:40:00,16.04,16.05,16.0,16.02,130752.0,16.04,16.05,16.0,16.02,130752.0
2022-05-27 13:45:00,16.02,16.09,16.02,16.07,73528.0,16.02,16.09,16.02,16.07,73528.0
2022-05-27 13:50:00,16.07,16.1,16.05,16.05,108202.0,16.07,16.1,16.05,16.05,108202.0
2022-05-27 13:55:00,16.05,16.07,16.04,16.06,100147.0,16.05,16.07,16.04,16.06,100147.0
2022-05-27 14:00:00,16.05,16.1,16.03,16.09,117172.0,16.05,16.1,16.03,16.09,117172.0
2022-05-27 14:05:00,16.09,16.1,16.06,16.09,71392.0,16.09,16.1,16.06,16.09,71392.0
2022-05-27 14:10:00,16.1,16.11,16.09,16.1,85424.0,16.1,16.11,16.09,16.1,85424.0
2022-05-27 14:15:00,16.1,16.13,16.09,16.13,102617.0,16.1,16.13,16.09,16.13,102617.0
2022-05-27 14:20:00,16.13,16.15,16.12,16.13,125403.0,16.13,16.15,16.12,16.13,125403.0
2022-05-27 14:25:00,16.13,16.14,16.12,16.14,118531.0,16.13,16.14,16.12,16.14,118531.0
2022-05-27 14:30:00,16.14,16.17,16.13,16.17,230589.0,16.14,16.17,16.13,16.17,230589.0
2022-05-27 14:35:00,16.16,16.21,16.15,16.16,354456.0,16.16,16.21,16.15,16.16,354456.0
2022-05-27 14:40:00,16.16,16.17,16.12,16.14,142335.0,16.16,16.17,16.12,16.14,142335.0
2022-05-27 14:45:00,16.14,16.17,16.13,16.15,115717.0,16.14,16.17,16.13,16.15,115717.0
2022-05-27 14:50:00,16.14,16.17,16.13,16.15,133196.0,16.14,16.17,16.13,16.15,133196.0
2022-05-27 14:55:00,16.15,16.17,16.14,16.15,104745.0,16.15,16.17,16.14,16.15,104745.0
2022-05-27 15:00:00,16.14,16.18,16.12,16.13,200825.0,16.14,16.18,16.12,16.13,200825.0
2022-05-27 15:05:00,16.13,16.17,16.13,16.15,160004.0,16.13,16.17,16.13,16.15,160004.0
2022-05-27 15:10:00,16.15,16.16,16.13,16.14,100919.0,16.15,16.16,16.13,16.14,100919.0
2022-05-27 15:15:00,16.14,16.16,16.13,16.16,129903.0,16.14,16.16,16.13,16.16,129903.0
2022-05-27 15:20:00,16.16,16.18,16.14,16.17,151095.0,16.16,16.18,16.14,16.17,151095.0
2022-05-27 15:25:00,16.17,16.19,16.15,16.18,285211.0,16.17,16.19,16.15,16.18,285211.0
2022-05-27 15:30:00,16.18,16.2,16.16,16.16,327219.0,16.18,16.2,16.16,16.16,327219.0
2022-05-27 15:35:00,16.17,16.17,16.13,16.16,189166.0,16.17,16.17,16.13,16.16,189166.0
2022-05-27 15:40:00,16.16,16.17,16.14,16.16,274682.0,16.16,16.17,16.14,16.16,274682.0
2022-05-27 15:45:00,16.17,16.18,16.11,16.14,376746.0,16.17,16.18,16.11,16.14,376746.0
2022-05-27 15:50:00,16.15,16.17,16.11,16.14,596223.0,16.15,16.17,16.11,16.14,596223.0
2022-05-27 15:55:00,16.14,16.2,16.14,16.2,999978.0,16.14,16.2,16.14,16.2,999978.0
2022-05-31 09:30:00,16.08,16.15,15.92,15.98,731341.0,16.08,16.15,15.92,15.98,731341.0
2022-05-31 09:35:00,15.98,16.23,15.93,16.04,634100.0,15.98,16.23,15.93,16.04,634100.0
2022-05-31 09:40:00,16.04,16.15,16.0,16.02,382053.0,16.04,16.15,16.0,16.02,382053.0
2022-05-31 09:45:00,16.02,16.34,16.02,16.21,627041.0,16.02,16.34,16.02,16.21,627041.0
2022-05-31 09:50:00,16.2,16.24,16.01,16.07,301221.0,16.2,16.24,16.01,16.07,301221.0
2022-05-31 09:55:00,16.06,16.2,16.05,16.08,206771.0,16.06,16.2,16.05,16.08,206771.0
2022-05-31 10:00:00,16.08,16.12,15.84,15.84,469982.0,16.08,16.12,15.84,15.84,469982.0
2022-05-31 10:05:00,15.84,15.93,15.82,15.82,334747.0,15.84,15.93,15.82,15.82,334747.0
2022-05-31 10:10:00,15.82,15.96,15.81,15.96,150923.0,15.82,15.96,15.81,15.96,150923.0
2022-05-31 10:15:00,15.96,16.19,15.95,16.17,970914.0,15.96,16.19,15.95,16.17,970914.0
2022-05-31 10:20:00,16.18,16.23,16.13,16.19,184030.0,16.18,16.23,16.13,16.19,184030.0
2022-05-31 10:25:00,16.19,16.23,16.13,16.14,154462.0,16.19,16.23,16.13,16.14,154462.0
2022-05-31 10:30:00,16.13,16.29,16.13,16.21,199957.0,16.13,16.29,16.13,16.21,199957.0
2022-05-31 10:35:00,16.2,16.23,16.1,16.16,151964.0,16.2,16.23,16.1,16.16,151964.0
2022-05-31 10:40:00,16.16,16.26,16.15,16.24,154464.0,16.16,16.26,16.15,16.24,154464.0
2022-05-31 10:45:00,16.23,16.3,16.19,16.19,127689.0,16.23,16.3,16.19,16.19,127689.0
2022-05-31 10:50:00,16.19,16.26,16.16,16.24,129462.0,16.19,16.26,16.16,16.24,129462.0
2022-05-31 10:55:00,16.23,16.26,16.17,16.21,86014.0,16.23,16.26,16.17,16.21,86014.0
2022-05-31 11:00:00,16.21,16.26,16.2,16.24,107821.0,16.21,16.26,16.2,16.24,107821.0
2022-05-31 11:05:00,16.24,16.26,16.09,16.13,156921.0,16.24,16.26,16.09,16.13,156921.0
2022-05-31 11:10:00,16.12,16.16,16.08,16.09,104171.0,16.12,16.16,16.08,16.09,104171.0
2022-05-31 11:15:00,16.08,16.11,16.04,16.06,163918.0,16.08,16.11,16.04,16.06,163918.0
2022-05-31 11:20:00,16.05,16.08,16.0,16.02,128376.0,16.05,16.08,16.0,16.02,128376.0
2022-05-31 11:25:00,16.02,16.08,16.0,16.04,107320.0,16.02,16.08,16.0,16.04,107320.0
2022-05-31 11:30:00,16.03,16.03,15.95,15.99,217141.0,16.03,16.03,15.95,15.99,217141.0
2022-05-31 11:35:00,15.98,16.04,15.97,16.04,200227.0,15.98,16.04,15.97,16.04,200227.0
2022-05-31 11:40:00,16.05,16.06,16.0,16.05,99047.0,16.05,16.06,16.0,16.05,99047.0
2022-05-31 11:45:00,16.05,16.14,16.04,16.13,80503.0,16.05,16.14,16.04,16.13,80503.0
2022-05-31 11:50:00,16.13,16.18,16.11,16.18,101829.0,16.13,16.18,16.11,16.18,101829.0
2022-05-31 11:55:00,16.18,16.2,16.15,16.17,92217.0,16.18,16.2,16.15,16.17,92217.0
2022-05-31 12:00:00,16.18,16.26,16.17,16.22,157524.0,16.18,16.26,16.17,16.22,157524.0
2022-05-31 12:05:00,16.22,16.23,16.17,16.19,88204.0,16.22,16.23,16.17,16.19,88204.0
2022-05-31 12:10:00,16.2,16.22,16.15,16.16,82207.0,16.2,16.22,16.15,16.16,82207.0
2022-05-31 12:15:00,16.15,16.18,16.11,16.16,163921.0,16.15,16.18,16.11,16.16,163921.0
2022-05-31 12:20:00,16.17,16.18,16.07,16.09,81264.0,16.17,16.18,16.07,16.09,81264.0
2022-05-31 12:25:00,16.09,16.17,16.08,16.17,76149.0,16.09,16.17,16.08,16.17,76149.0
2022-05-31 12:30:00,16.16,16.2,16.15,16.17,82165.0,16.16,16.2,16.15,16.17,82165.0
2022-05-31 12:35:00,16.18,16.25,16.17,16.23,72045.0,16.18,16.25,16.17,16.23,72045.0
2022-05-31 12:40:00,16.23,16.27,16.23,16.25,100247.0,16.23,16.27,16.23,16.25,100247.0
2022-05-31 12:45:00,16.26,16.29,16.22,16.23,95502.0,16.26,16.29,16.22,16.23,95502.0
2022-05-31 12:50:00,16.23,16.26,16.21,16.22,49114.0,16.23,16.26,16.21,16.22,49114.0
2022-05-31 12:55:00,16.22,16.25,16.2,16.21,62755.0,16.22,16.25,16.2,16.21,62755.0
2022-05-31 13:00:00,16.2,16.21,16.12,16.16,119022.0,16.2,16.21,16.12,16.16,119022.0
2022-05-31 13:05:00,16.16,16.25,16.16,16.23,110390.0,16.16,16.25,16.16,16.23,110390.0
2022-05-31 13:10:00,16.23,16.24,16.14,16.14,101739.0,16.23,16.24,16.14,16.14,101739.0
2022-05-31 13:15:00,16.15,16.15,16.05,16.08,90481.0,16.15,16.15,16.05,16.08,90481.0
2022-05-31 13:20:00,16.09,16.1,16.06,16.07,90644.0,16.09,16.1,16.06,16.07,90644.0
2022-05-31 13:25:00,16.07,16.11,16.03,16.07,184446.0,16.07,16.11,16.03,16.07,184446.0
2022-05-31 13:30:00,16.06,16.11,16.03,16.11,125395.0,16.06,16.11,16.03,16.11,125395.0
2022-05-31 13:35:00,16.11,16.13,16.06,16.07,77320.0,16.11,16.13,16.06,16.07,77320.0
2022-05-31 13:40:00,16.07,16.12,16.06,16.11,74393.0,16.07,16.12,16.06,16.11,74393.0
2022-05-31 13:45:00,16.11,16.13,16.08,16.1,102057.0,16.11,16.13,16.08,16.1,102057.0
2022-05-31 13:50:00,16.11,16.23,16.09,16.21,205342.0,16.11,16.23,16.09,16.21,205342.0
2022-05-31 13:55:00,16.21,16.25,16.19,16.24,150845.0,16.21,16.25,16.19,16.24,150845.0
2022-05-31 14:00:00,16.24,16.27,16.2,16.24,148211.0,16.24,16.27,16.2,16.24,148211.0
2022-05-31 14:05:00,16.24,16.26,16.19,16.25,111160.0,16.24,16.26,16.19,16.25,111160.0
2022-05-31 14:10:00,16.26,16.28,16.21,16.24,114219.0,16.26,16.28,16.21,16.24,114219.0
2022-05-31 14:15:00,16.23,16.26,16.22,16.25,74262.0,16.23,16.26,16.22,16.25,74262.0
2022-05-31 14:20:00,16.25,16.26,16.18,16.2,150023.0,16.25,16.26,16.18,16.2,150023.0
2022-05-31 14:25:00,16.2,16.2,16.15,16.16,76331.0,16.2,16.2,16.15,16.16,76331.0
2022-05-31 14:30:00,16.17,16.2,16.14,16.16,116356.0,16.17,16.2,16.14,16.16,116356.0
2022-05-31 14:35:00,16.17,16.19,16.15,16.17,75076.0,16.17,16.19,16.15,16.17,75076.0
2022-05-31 14:40:00,16.16,16.16,16.05,16.05,116124.0,16.16,16.16,16.05,16.05,116124.0
2022-05-31 14:45:00,16.05,16.06,15.96,16.0,225037.0,16.05,16.06,15.96,16.0,225037.0
2022-05-31 14:50:00,16.0,16.02,15.93,15.96,479904.0,16.0,16.02,15.93,15.96,479904.0
2022-05-31 14:55:00,15.96,15.97,15.91,15.96,542460.0,15.96,15.97,15.91,15.96,542460.0
2022-05-31 15:00:00,15.96,15.99,15.9,15.96,346152.0,15.96,15.99,15.9,15.96,346152.0
2022-05-31 15:05:00,15.95,16.01,15.93,15.99,119686.0,15.95,16.01,15.93,15.99,119686.0
2022-05-31 15:10:00,16.0,16.0,15.93,15.98,130407.0,16.0,16.0,15.93,15.98,130407.0
2022-05-31 15:15:00,15.98,16.04,15.97,15.98,251266.0,15.98,16.04,15.97,15.98,251266.0
2022-05-31 15:20:00,15.98,16.04,15.97,16.0,204382.0,15.98,16.04,15.97,16.0,204382.0
2022-05-31 15:25:00,16.0,16.03,15.98,16.02,188748.0,16.0,16.03,15.98,16.02,188748.0
2022-05-31 15:30:00,16.01,16.08,16.01,16.05,219631.0,16.01,16.08,16.01,16.05,219631.0
2022-05-31 15:35:00,16.04,16.05,16.0,16.02,192035.0,16.04,16.05,16.0,16.02,192035.0
2022-05-31 15:40:00,16.03,16.05,16.0,16.0,237832.0,16.03,16.05,16.0,16.0,237832.0
2022-05-31 15:45:00,16.0,16.04,15.97,16.0,365331.0,16.0,16.04,15.97,16.0,365331.0
2022-05-31 15:50:00,16.0,16.11,15.99,16.05,650523.0,16.0,16.11,15.99,16.05,650523.0
2022-05-31 15:55:00,16.05,16.05,15.99,16.01,714560.0,16.05,16.05,15.99,16.01,714560.0
2022-06-01 09:30:00,16.13,16.31,15.91,15.97,873698.0,16.13,16.31,15.91,15.97,873698.0
2022-06-01 09:35:00,15.96,15.96,15.78,15.85,628740.0,15.96,15.96,15.78,15.85,628740.0
2022-06-01 09:40:00,15.86,15.97,15.78,15.86,428141.0,15.86,15.97,15.78,15.86,428141.0
2022-06-01 09:45:00,15.87,15.89,15.71,15.79,459682.0,15.87,15.89,15.71,15.79,459682.0
2022-06-01 09:50:00,15.79,15.81,15.64,15.68,476156.0,15.79,15.81,15.64,15.68,476156.0
2022-06-01 09:55:00,15.69,15.69,15.5,15.58,536405.0,15.69,15.69,15.5,15.58,536405.0
2022-06-01 10:00:00,15.58,15.63,15.5,15.53,426685.0,15.58,15.63,15.5,15.53,426685.0
2022-06-01 10:05:00,15.53,15.53,15.42,15.48,505629.0,15.53,15.53,15.42,15.48,505629.0
2022-06-01 10:10:00,15.48,15.55,15.45,15.47,312103.0,15.48,15.55,15.45,15.47,312103.0
2022-06-01 10:15:00,15.46,15.47,15.34,15.38,358087.0,15.46,15.47,15.34,15.38,358087.0
2022-06-01 10:20:00,15.38,15.43,15.35,15.35,152023.0,15.38,15.43,15.35,15.35,152023.0
2022-06-01 10:25:00,15.35,15.36,15.21,15.26,462687.0,15.35,15.36,15.21,15.26,462687.0
2022-06-01 10:30:00,15.26,15.32,15.2,15.2,351905.0,15.26,15.32,15.2,15.2,351905.0
2022-06-01 10:35:00,15.2,15.22,15.12,15.21,223046.0,15.2,15.22,15.12,15.21,223046.0
2022-06-01 10:40:00,15.2,15.25,15.17,15.24,254951.0,15.2,15.25,15.17,15.24,254951.0
2022-06-01 10:45:00,15.24,15.27,15.17,15.17,223786.0,15.24,15.27,15.17,15.17,223786.0
2022-06-01 10:50:00,15.16,15.29,15.16,15.28,207798.0,15.16,15.29,15.16,15.28,207798.0
2022-06-01 10:55:00,15.28,15.32,15.27,15.28,250087.0,15.28,15.32,15.27,15.28,250087.0
2022-06-01 11:00:00,15.28,15.28,15.19,15.23,271962.0,15.28,15.28,15.19,15.23,271962.0
2022-06-01 11:05:00,15.23,15.27,15.16,15.16,142525.0,15.23,15.27,15.16,15.16,142525.0
2022-06-01 11:10:00,15.17,15.21,15.16,15.2,226969.0,15.17,15.21,15.16,15.2,226969.0
2022-06-01 11:15:00,15.21,15.21,15.12,15.14,276551.0,15.21,15.21,15.12,15.14,276551.0
2022-06-01 11:20:00,15.13,15.14,15.04,15.07,197102.0,15.13,15.14,15.04,15.07,197102.0
2022-06-01 11:25:00,15.08,15.09,15.03,15.09,247006.0,15.08,15.09,15.03,15.09,247006.0
2022-06-01 11:30:00,15.09,15.12,15.06,15.09,211899.0,15.09,15.12,15.06,15.09,211899.0
2022-06-01 11:35:00,15.09,15.1,15.02,15.04,235708.0,15.09,15.1,15.02,15.04,235708.0
2022-06-01 11:40:00,15.04,15.05,15.0,15.01,171124.0,15.04,15.05,15.0,15.01,171124.0
2022-06-01 11:45:00,15.01,15.08,14.98,15.04,262087.0,15.01,15.08,14.98,15.04,262087.0
2022-06-01 11:50:00,15.04,15.09,15.01,15.08,208297.0,15.04,15.09,15.01,15.08,208297.0
2022-06-01 11:55:00,15.08,15.09,15.0,15.01,145231.0,15.08,15.09,15.0,15.01,145231.0
2022-06-01 12:00:00,15.01,15.02,14.94,14.98,293363.0,15.01,15.02,14.94,14.98,293363.0
2022-06-01 12:05:00,14.98,15.01,14.96,14.98,173106.0,14.98,15.01,14.96,14.98,173106.0
2022-06-01 12:10:00,14.99,14.99,14.91,14.96,203514.0,14.99,14.99,14.91,14.96,203514.0
2022-06-01 12:15:00,14.96,15.02,14.95,15.0,153636.0,14.96,15.02,14.95,15.0,153636.0
2022-06-01 12:20:00,14.99,15.04,14.98,14.99,133426.0,14.99,15.04,14.98,14.99,133426.0
2022-06-01 12:25:00,15.0,15.01,14.95,14.96,144709.0,15.0,15.01,14.95,14.96,144709.0
2022-06-01 12:30:00,14.95,15.04,14.95,15.01,216054.0,14.95,15.04,14.95,15.01,216054.0
2022-06-01 12:35:00,15.01,15.02,14.99,15.02,116354.0,15.01,15.02,14.99,15.02,116354.0
2022-06-01 12:40:00,15.01,15.04,15.01,15.02,115449.0,15.01,15.04,15.01,15.02,115449.0
2022-06-01 12:45:00,15.02,15.02,14.95,14.96,145966.0,15.02,15.02,14.95,14.96,145966.0
2022-06-01 12:50:00,14.96,15.02,14.91,15.02,150188.0,14.96,15.02,14.91,15.02,150188.0
2022-06-01 12:55:00,15.03,15.06,14.99,15.03,133097.0,15.03,15.06,14.99,15.03,133097.0
2022-06-01 13:00:00,15.03,15.11,15.03,15.09,217993.0,15.03,15.11,15.03,15.09,217993.0
2022-06-01 13:05:00,15.09,15.15,15.08,15.12,274163.0,15.09,15.15,15.08,15.12,274163.0
2022-06-01 13:10:00,15.12,15.13,15.09,15.09,142191.0,15.12,15.13,15.09,15.09,142191.0
2022-06-01 13:15:00,15.1,15.16,15.09,15.14,181536.0,15.1,15.16,15.09,15.14,181536.0
2022-06-01 13:20:00,15.14,15.17,15.05,15.08,202539.0,15.14,15.17,15.05,15.08,202539.0
2022-06-01 13:25:00,15.08,15.14,15.06,15.13,217686.0,15.08,15.14,15.06,15.13,217686.0
2022-06-01 13:30:00,15.13,15.16,15.09,15.15,172529.0,15.13,15.16,15.09,15.15,172529.0
2022-06-01 13:35:00,15.15,15.2,15.14,15.18,228601.0,15.15,15.2,15.14,15.18,228601.0
2022-06-01 13:40:00,15.18,15.19,15.15,15.17,172135.0,15.18,15.19,15.15,15.17,172135.0
2022-06-01 13:45:00,15.17,15.19,15.14,15.16,93316.0,15.17,15.19,15.14,15.16,93316.0
2022-06-01 13:50:00,15.16,15.18,15.14,15.17,147537.0,15.16,15.18,15.14,15.17,147537.0
2022-06-01 13:55:00,15.16,15.23,15.16,15.2,400832.0,15.16,15.23,15.16,15.2,400832.0
2022-06-01 14:00:00,15.19,15.25,15.18,15.21,225218.0,15.19,15.25,15.18,15.21,225218.0
2022-06-01 14:05:00,15.21,15.24,15.18,15.21,96815.0,15.21,15.24,15.18,15.21,96815.0
2022-06-01 14:10:00,15.2,15.25,15.2,15.24,163971.0,15.2,15.25,15.2,15.24,163971.0
2022-06-01 14:15:00,15.23,15.28,15.21,15.23,173018.0,15.23,15.28,15.21,15.23,173018.0
2022-06-01 14:20:00,15.23,15.35,15.2,15.35,309364.0,15.23,15.35,15.2,15.35,309364.0
2022-06-01 14:25:00,15.34,15.42,15.33,15.4,280904.0,15.34,15.42,15.33,15.4,280904.0
2022-06-01 14:30:00,15.41,15.43,15.38,15.39,172120.0,15.41,15.43,15.38,15.39,172120.0
2022-06-01 14:35:00,15.39,15.39,15.34,15.35,174635.0,15.39,15.39,15.34,15.35,174635.0
2022-06-01 14:40:00,15.34,15.42,15.34,15.42,154881.0,15.34,15.42,15.34,15.42,154881.0
2022-06-01 14:45:00,15.42,15.43,15.38,15.42,142364.0,15.42,15.43,15.38,15.42,142364.0
2022-06-01 14:50:00,15.42,15.42,15.34,15.34,170973.0,15.42,15.42,15.34,15.34,170973.0
2022-06-01 14:55:00,15.35,15.37,15.32,15.35,87491.0,15.35,15.37,15.32,15.35,87491.0
2022-06-01 15:00:00,15.35,15.4,15.32,15.35,174676.0,15.35,15.4,15.32,15.35,174676.0
2022-06-01 15:05:00,15.34,15.4,15.34,15.38,124505.0,15.34,15.4,15.34,15.38,124505.0
2022-06-01 15:10:00,15.38,15.46,15.37,15.45,144103.0,15.38,15.46,15.37,15.45,144103.0
2022-06-01 15:15:00,15.44,15.49,15.42,15.47,190189.0,15.44,15.49,15.42,15.47,190189.0
2022-06-01 15:20:00,15.47,15.5,15.44,15.46,210937.0,15.47,15.5,15.44,15.46,210937.0
2022-06-01 15:25:00,15.45,15.46,15.42,15.46,109838.0,15.45,15.46,15.42,15.46,109838.0
2022-06-01 15:30:00,15.45,15.46,15.39,15.39,181032.0,15.45,15.46,15.39,15.39,181032.0
2022-06-01 15:35:00,15.4,15.45,15.37,15.45,259503.0,15.4,15.45,15.37,15.45,259503.0
2022-06-01 15:40:00,15.45,15.46,15.42,15.43,217413.0,15.45,15.46,15.42,15.43,217413.0
2022-06-01 15:45:00,15.43,15.45,15.4,15.43,254549.0,15.43,15.45,15.4,15.43,254549.0
2022-06-01 15:50:00,15.44,15.47,15.34,15.36,508426.0,15.44,15.47,15.34,15.36,508426.0
2022-06-01 15:55:00,15.36,15.36,15.27,15.28,966842.0,15.36,15.36,15.27,15.28,966842.0
2022-06-02 09:30:00,15.26,15.4,15.21,15.39,359030.0,15.26,15.4,15.21,15.39,359030.0
2022-06-02 09:35:00,15.39,15.52,15.3,15.5,569023.0,15.39,15.52,15.3,15.5,569023.0
2022-06-02 09:40:00,15.5,15.5,15.33,15.41,376509.0,15.5,15.5,15.33,15.41,376509.0
2022-06-02 09:45:00,15.41,15.47,15.33,15.46,561613.0,15.41,15.47,15.33,15.46,561613.0
2022-06-02 09:50:00,15.46,15.46,15.3,15.33,375658.0,15.46,15.46,15.3,15.33,375658.0
2022-06-02 09:55:00,15.32,15.32,15.12,15.26,360452.0,15.32,15.32,15.12,15.26,360452.0
2022-06-02 10:00:00,15.25,15.4,15.2,15.33,330627.0,15.25,15.4,15.2,15.33,330627.0
2022-06-02 10:05:00,15.34,15.35,15.26,15.26,188602.0,15.34,15.35,15.26,15.26,188602.0
2022-06-02 10:10:00,15.27,15.48,15.26,15.46,329867.0,15.27,15.48,15.26,15.46,329867.0
2022-06-02 10:15:00,15.46,15.47,15.33,15.34,164003.0,15.46,15.47,15.33,15.34,164003.0
2022-06-02 10:20:00,15.35,15.39,15.27,15.31,226546.0,15.35,15.39,15.27,15.31,226546.0
2022-06-02 10:25:00,15.3,15.39,15.29,15.36,214240.0,15.3,15.39,15.29,15.36,214240.0
2022-06-02 10:30:00,15.35,15.42,15.32,15.4,212867.0,15.35,15.42,15.32,15.4,212867.0
2022-06-02 10:35:00,15.39,15.45,15.36,15.41,117186.0,15.39,15.45,15.36,15.41,117186.0
2022-06-02 10:40:00,15.41,15.44,15.34,15.38,158255.0,15.41,15.44,15.34,15.38,158255.0
2022-06-02 10:45:00,15.38,15.42,15.36,15.39,117548.0,15.38,15.42,15.36,15.39,117548.0
2022-06-02 10:50:00,15.38,15.43,15.34,15.43,170662.0,15.38,15.43,15.34,15.43,170662.0
2022-06-02 10:55:00,15.44,15.5,15.44,15.48,232805.0,15.44,15.5,15.44,15.48,232805.0
2022-06-02 11:00:00,15.47,15.56,15.45,15.54,235294.0,15.47,15.56,15.45,15.54,235294.0
2022-06-02 11:05:00,15.54,15.56,15.49,15.54,241790.0,15.54,15.56,15.49,15.54,241790.0
2022-06-02 11:10:00,15.55,15.64,15.53,15.63,238632.0,15.55,15.64,15.53,15.63,238632.0
2022-06-02 11:15:00,15.63,15.67,15.57,15.58,238638.0,15.63,15.67,15.57,15.58,238638.0
2022-06-02 11:20:00,15.58,15.65,15.57,15.64,228482.0,15.58,15.65,15.57,15.64,228482.0
2022-06-02 11:25:00,15.64,15.69,15.62,15.68,235705.0,15.64,15.69,15.62,15.68,235705.0
2022-06-02 11:30:00,15.68,15.69,15.62,15.68,317451.0,15.68,15.69,15.62,15.68,317451.0
2022-06-02 11:35:00,15.67,15.68,15.58,15.59,173662.0,15.67,15.68,15.58,15.59,173662.0
2022-06-02 11:40:00,15.59,15.66,15.57,15.64,166225.0,15.59,15.66,15.57,15.64,166225.0
2022-06-02 11:45:00,15.63,15.65,15.6,15.64,67964.0,15.63,15.65,15.6,15.64,67964.0
2022-06-02 11:50:00,15.65,15.66,15.57,15.58,142763.0,15.65,15.66,15.57,15.58,142763.0
2022-06-02 11:55:00,15.59,15.59,15.53,15.57,226425.0,15.59,15.59,15.53,15.57,226425.0
2022-06-02 12:00:00,15.57,15.62,15.55,15.6,79864.0,15.57,15.62,15.55,15.6,79864.0
2022-06-02 12:05:00,15.61,15.61,15.55,15.57,75015.0,15.61,15.61,15.55,15.57,75015.0
2022-06-02 12:10:00,15.57,15.61,15.56,15.58,159049.0,15.57,15.61,15.56,15.58,159049.0
2022-06-02 12:15:00,15.58,15.66,15.58,15.64,149190.0,15.58,15.66,15.58,15.64,149190.0
2022-06-02 12:20:00,15.64,15.69,15.62,15.69,164998.0,15.64,15.69,15.62,15.69,164998.0
2022-06-02 12:25:00,15.68,15.77,15.68,15.75,207462.0,15.68,15.77,15.68,15.75,207462.0
2022-06-02 12:30:00,15.75,15.79,15.75,15.79,152741.0,15.75,15.79,15.75,15.79,152741.0
2022-06-02 12:35:00,15.79,15.85,15.76,15.84,232690.0,15.79,15.85,15.76,15.84,232690.0
2022-06-02 12:40:00,15.83,15.85,15.76,15.76,250553.0,15.83,15.85,15.76,15.76,250553.0
2022-06-02 12:45:00,15.76,15.77,15.73,15.76,111873.0,15.76,15.77,15.73,15.76,111873.0
2022-06-02 12:50:00,15.77,15.81,15.76,15.8,195330.0,15.77,15.81,15.76,15.8,195330.0
2022-06-02 12:55:00,15.8,15.82,15.77,15.81,179024.0,15.8,15.82,15.77,15.81,179024.0
2022-06-02 13:00:00,15.82,15.89,15.81,15.87,308599.0,15.82,15.89,15.81,15.87,308599.0
2022-06-02 13:05:00,15.87,15.88,15.83,15.84,135689.0,15.87,15.88,15.83,15.84,135689.0
2022-06-02 13:10:00,15.84,15.86,15.78,15.81,181047.0,15.84,15.86,15.78,15.81,181047.0
2022-06-02 13:15:00,15.81,15.84,15.79,15.83,86510.0,15.81,15.84,15.79,15.83,86510.0
2022-06-02 13:20:00,15.82,15.86,15.81,15.83,146491.0,15.82,15.86,15.81,15.83,146491.0
2022-06-02 13:25:00,15.82,15.89,15.79,15.88,148893.0,15.82,15.89,15.79,15.88,148893.0
2022-06-02 13:30:00,15.89,15.95,15.87,15.95,229616.0,15.89,15.95,15.87,15.95,229616.0
2022-06-02 13:35:00,15.95,15.95,15.88,15.91,111796.0,15.95,15.95,15.88,15.91,111796.0
2022-06-02 13:40:00,15.91,15.91,15.85,15.88,175333.0,15.91,15.91,15.85,15.88,175333.0
2022-06-02 13:45:00,15.88,15.93,15.87,15.92,137269.0,15.88,15.93,15.87,15.92,137269.0
2022-06-02 13:50:00,15.92,15.95,15.91,15.93,744864.0,15.92,15.95,15.91,15.93,744864.0
2022-06-02 13:55:00,15.93,15.97,15.9,15.97,333715.0,15.93,15.97,15.9,15.97,333715.0
2022-06-02 14:00:00,15.97,16.02,15.95,16.01,250208.0,15.97,16.02,15.95,16.01,250208.0
2022-06-02 14:05:00,16.02,16.05,16.0,16.04,208733.0,16.02,16.05,16.0,16.04,208733.0
2022-06-02 14:10:00,16.04,16.09,16.02,16.07,231735.0,16.04,16.09,16.02,16.07,231735.0
2022-06-02 14:15:00,16.07,16.09,16.0,16.0,381753.0,16.07,16.09,16.0,16.0,381753.0
2022-06-02 14:20:00,16.0,16.05,15.98,16.03,158091.0,16.0,16.05,15.98,16.03,158091.0
2022-06-02 14:25:00,16.04,16.04,15.96,15.99,376622.0,16.04,16.04,15.96,15.99,376622.0
2022-06-02 14:30:00,15.98,16.04,15.98,16.02,644378.0,15.98,16.04,15.98,16.02,644378.0
2022-06-02 14:35:00,16.02,16.04,16.0,16.04,79454.0,16.02,16.04,16.0,16.04,79454.0
2022-06-02 14:40:00,16.03,16.05,16.01,16.05,119208.0,16.03,16.05,16.01,16.05,119208.0
2022-06-02 14:45:00,16.04,16.09,16.02,16.06,199882.0,16.04,16.09,16.02,16.06,199882.0
2022-06-02 14:50:00,16.06,16.08,16.03,16.05,144949.0,16.06,16.08,16.03,16.05,144949.0
2022-06-02 14:55:00,16.05,16.05,15.96,15.98,227852.0,16.05,16.05,15.96,15.98,227852.0
2022-06-02 15:00:00,15.97,16.02,15.96,16.0,112492.0,15.97,16.02,15.96,16.0,112492.0
2022-06-02 15:05:00,15.99,16.03,15.98,16.0,79601.0,15.99,16.03,15.98,16.0,79601.0
2022-06-02 15:10:00,15.99,16.0,15.97,16.0,145906.0,15.99,16.0,15.97,16.0,145906.0
2022-06-02 15:15:00,16.0,16.02,15.98,15.98,119099.0,16.0,16.02,15.98,15.98,119099.0
2022-06-02 15:20:00,15.99,16.01,15.96,15.98,106821.0,15.99,16.01,15.96,15.98,106821.0
2022-06-02 15:25:00,15.99,16.02,15.93,15.97,191105.0,15.99,16.02,15.93,15.97,191105.0
2022-06-02 15:30:00,15.96,15.98,15.94,15.97,196201.0,15.96,15.98,15.94,15.97,196201.0
2022-06-02 15:35:00,15.97,15.98,15.93,15.94,139289.0,15.97,15.98,15.93,15.94,139289.0
2022-06-02 15:40:00,15.94,15.97,15.92,15.97,260825.0,15.94,15.97,15.92,15.97,260825.0
2022-06-02 15:45:00,15.96,16.0,15.94,15.97,234391.0,15.96,16.0,15.94,15.97,234391.0
2022-06-02 15:50:00,15.98,16.05,15.97,16.03,487653.0,15.98,16.05,15.97,16.03,487653.0
2022-06-02 15:55:00,16.03,16.09,16.01,16.07,743337.0,16.03,16.09,16.01,16.07,743337.0
2022-06-03 09:30:00,15.65,15.89,15.59,15.76,746436.0,15.65,15.89,15.59,15.76,746436.0
2022-06-03 09:35:00,15.75,15.79,15.56,15.69,394389.0,15.75,15.79,15.56,15.69,394389.0
2022-06-03 09:40:00,15.7,15.79,15.59,15.69,325131.0,15.7,15.79,15.59,15.69,325131.0
2022-06-03 09:45:00,15.69,15.73,15.58,15.59,345842.0,15.69,15.73,15.58,15.59,345842.0
2022-06-03 09:50:00,15.59,15.59,15.46,15.54,496371.0,15.59,15.59,15.46,15.54,496371.0
2022-06-03 09:55:00,15.55,15.84,15.55,15.71,412192.0,15.55,15.84,15.55,15.71,412192.0
2022-06-03 10:00:00,15.72,15.76,15.6,15.63,390655.0,15.72,15.76,15.6,15.63,390655.0
2022-06-03 10:05:00,15.62,15.72,15.58,15.66,211745.0,15.62,15.72,15.58,15.66,211745.0
2022-06-03 10:10:00,15.66,15.71,15.61,15.65,269968.0,15.66,15.71,15.61,15.65,269968.0
2022-06-03 10:15:00,15.65,15.65,15.51,15.52,207707.0,15.65,15.65,15.51,15.52,207707.0
2022-06-03 10:20:00,15.52,15.62,15.46,15.6,251219.0,15.52,15.62,15.46,15.6,251219.0
2022-06-03 10:25:00,15.61,15.65,15.56,15.6,180695.0,15.61,15.65,15.56,15.6,180695.0
2022-06-03 10:30:00,15.59,15.61,15.5,15.57,210563.0,15.59,15.61,15.5,15.57,210563.0
2022-06-03 10:35:00,15.57,15.59,15.45,15.48,218249.0,15.57,15.59,15.45,15.48,218249.0
2022-06-03 10:40:00,15.49,15.51,15.46,15.51,103616.0,15.49,15.51,15.46,15.51,103616.0
2022-06-03 10:45:00,15.51,15.57,15.48,15.54,90596.0,15.51,15.57,15.48,15.54,90596.0
2022-06-03 10:50:00,15.54,15.54,15.46,15.46,198518.0,15.54,15.54,15.46,15.46,198518.0
2022-06-03 10:55:00,15.46,15.5,15.42,15.47,153208.0,15.46,15.5,15.42,15.47,153208.0
2022-06-03 11:00:00,15.46,15.47,15.35,15.39,185241.0,15.46,15.47,15.35,15.39,185241.0
2022-06-03 11:05:00,15.39,15.41,15.37,15.39,92882.0,15.39,15.41,15.37,15.39,92882.0
2022-06-03 11:10:00,15.38,15.4,15.33,15.34,141714.0,15.38,15.4,15.33,15.34,141714.0
2022-06-03 11:15:00,15.33,15.4,15.32,15.38,250784.0,15.33,15.4,15.32,15.38,250784.0
2022-06-03 11:20:00,15.38,15.39,15.33,15.33,98347.0,15.38,15.39,15.33,15.33,98347.0
2022-06-03 11:25:00,15.33,15.38,15.32,15.36,115425.0,15.33,15.38,15.32,15.36,115425.0
2022-06-03 11:30:00,15.35,15.44,15.35,15.44,175407.0,15.35,15.44,15.35,15.44,175407.0
2022-06-03 11:35:00,15.43,15.45,15.41,15.45,127540.0,15.43,15.45,15.41,15.45,127540.0
2022-06-03 11:40:00,15.45,15.46,15.41,15.42,116458.0,15.45,15.46,15.41,15.42,116458.0
2022-06-03 11:45:00,15.41,15.43,15.36,15.4,153958.0,15.41,15.43,15.36,15.4,153958.0
2022-06-03 11:50:00,15.39,15.41,15.36,15.4,123330.0,15.39,15.41,15.36,15.4,123330.0
2022-06-03 11:55:00,15.4,15.53,15.39,15.52,225179.0,15.4,15.53,15.39,15.52,225179.0
2022-06-03 12:00:00,15.52,15.6,15.51,15.57,105003.0,15.52,15.6,15.51,15.57,105003.0
2022-06-03 12:05:00,15.57,15.6,15.54,15.55,89922.0,15.57,15.6,15.54,15.55,89922.0
2022-06-03 12:10:00,15.56,15.57,15.52,15.55,94296.0,15.56,15.57,15.52,15.55,94296.0
2022-06-03 12:15:00,15.56,15.6,15.52,15.53,114465.0,15.56,15.6,15.52,15.53,114465.0
2022-06-03 12:20:00,15.53,15.62,15.51,15.6,70421.0,15.53,15.62,15.51,15.6,70421.0
2022-06-03 12:25:00,15.6,15.63,15.59,15.62,150324.0,15.6,15.63,15.59,15.62,150324.0
2022-06-03 12:30:00,15.62,15.64,15.6,15.62,95084.0,15.62,15.64,15.6,15.62,95084.0
2022-06-03 12:35:00,15.61,15.7,15.61,15.7,147134.0,15.61,15.7,15.61,15.7,147134.0
2022-06-03 12:40:00,15.69,15.7,15.63,15.64,117068.0,15.69,15.7,15.63,15.64,117068.0
2022-06-03 12:45:00,15.65,15.7,15.62,15.68,56422.0,15.65,15.7,15.62,15.68,56422.0
2022-06-03 12:50:00,15.67,15.7,15.64,15.7,44759.0,15.67,15.7,15.64,15.7,44759.0
2022-06-03 12:55:00,15.7,15.76,15.69,15.75,132114.0,15.7,15.76,15.69,15.75,132114.0
2022-06-03 13:00:00,15.75,15.84,15.71,15.83,243522.0,15.75,15.84,15.71,15.83,243522.0
2022-06-03 13:05:00,15.82,15.87,15.79,15.81,122786.0,15.82,15.87,15.79,15.81,122786.0
2022-06-03 13:10:00,15.8,15.83,15.77,15.78,109865.0,15.8,15.83,15.77,15.78,109865.0
2022-06-03 13:15:00,15.77,15.77,15.71,15.72,137746.0,15.77,15.77,15.71,15.72,137746.0
2022-06-03 13:20:00,15.73,15.79,15.72,15.78,87468.0,15.73,15.79,15.72,15.78,87468.0
2022-06-03 13:25:00,15.78,15.8,15.74,15.78,82915.0,15.78,15.8,15.74,15.78,82915.0
2022-06-03 13:30:00,15.77,15.77,15.72,15.74,124189.0,15.77,15.77,15.72,15.74,124189.0
2022-06-03 13:35:00,15.74,15.77,15.72,15.74,58931.0,15.74,15.77,15.72,15.74,58931.0
2022-06-03 13:40:00,15.74,15.74,15.66,15.68,161005.0,15.74,15.74,15.66,15.68,161005.0
2022-06-03 13:45:00,15.68,15.71,15.66,15.7,102427.0,15.68,15.71,15.66,15.7,102427.0
2022-06-03 13:50:00,15.69,15.71,15.66,15.68,109386.0,15.69,15.71,15.66,15.68,109386.0
2022-06-03 13:55:00,15.67,15.67,15.65,15.66,76430.0,15.67,15.67,15.65,15.66,76430.0
2022-06-03 14:00:00,15.65,15.66,15.61,15.64,145609.0,15.65,15.66,15.61,15.64,145609.0
2022-06-03 14:05:00,15.64,15.69,15.61,15.67,91819.0,15.64,15.69,15.61,15.67,91819.0
2022-06-03 14:10:00,15.67,15.69,15.63,15.65,59557.0,15.67,15.69,15.63,15.65,59557.0
2022-06-03 14:15:00,15.65,15.66,15.61,15.66,58288.0,15.65,15.66,15.61,15.66,58288.0
2022-06-03 14:20:00,15.66,15.67,15.62,15.64,61219.0,15.66,15.67,15.62,15.64,61219.0
2022-06-03 14:25:00,15.63,15.69,15.63,15.69,80747.0,15.63,15.69,15.63,15.69,80747.0
2022-06-03 14:30:00,15.68,15.68,15.61,15.62,80158.0,15.68,15.68,15.61,15.62,80158.0
2022-06-03 14:35:00,15.62,15.62,15.55,15.58,264940.0,15.62,15.62,15.55,15.58,264940.0
2022-06-03 14:40:00,15.58,15.6,15.56,15.6,52059.0,15.58,15.6,15.56,15.6,52059.0
2022-06-03 14:45:00,15.6,15.61,15.58,15.6,63220.0,15.6,15.61,15.58,15.6,63220.0
2022-06-03 14:50:00,15.6,15.6,15.56,15.58,55599.0,15.6,15.6,15.56,15.58,55599.0
2022-06-03 14:55:00,15.58,15.6,15.57,15.58,68536.0,15.58,15.6,15.57,15.58,68536.0
2022-06-03 15:00:00,15.58,15.6,15.55,15.58,89720.0,15.58,15.6,15.55,15.58,89720.0
2022-06-03 15:05:00,15.58,15.58,15.52,15.53,93661.0,15.58,15.58,15.52,15.53,93661.0
2022-06-03 15:10:00,15.53,15.55,15.5,15.52,102109.0,15.53,15.55,15.5,15.52,102109.0
2022-06-03 15:15:00,15.51,15.54,15.5,15.53,103960.0,15.51,15.54,15.5,15.53,103960.0
2022-06-03 15:20:00,15.54,15.55,15.51,15.54,72480.0,15.54,15.55,15.51,15.54,72480.0
2022-06-03 15:25:00,15.54,15.59,15.53,15.59,124768.0,15.54,15.59,15.53,15.59,124768.0
2022-06-03 15:30:00,15.59,15.59,15.55,15.55,171044.0,15.59,15.59,15.55,15.55,171044.0
2022-06-03 15:35:00,15.56,15.62,15.54,15.58,163642.0,15.56,15.62,15.54,15.58,163642.0
2022-06-03 15:40:00,15.58,15.59,15.54,15.55,139389.0,15.58,15.59,15.54,15.55,139389.0
2022-06-03 15:45:00,15.55,15.6,15.54,15.59,172847.0,15.55,15.6,15.54,15.59,172847.0
2022-06-03 15:50:00,15.58,15.65,15.55,15.63,331084.0,15.58,15.65,15.55,15.63,331084.0
2022-06-03 15:55:00,15.64,15.66,15.61,15.61,428658.0,15.64,15.66,15.61,15.61,428658.0
2022-06-06 09:30:00,15.81,15.85,15.7,15.77,308572.0,15.81,15.85,15.7,15.77,308572.0
2022-06-06 09:35:00,15.77,15.77,15.53,15.61,307985.0,15.77,15.77,15.53,15.61,307985.0
2022-06-06 09:40:00,15.6,15.67,15.51,15.58,233755.0,15.6,15.67,15.51,15.58,233755.0
2022-06-06 09:45:00,15.58,15.62,15.44,15.61,225129.0,15.58,15.62,15.44,15.61,225129.0
2022-06-06 09:50:00,15.62,15.72,15.51,15.7,232093.0,15.62,15.72,15.51,15.7,232093.0
2022-06-06 09:55:00,15.69,15.77,15.63,15.76,168987.0,15.69,15.77,15.63,15.76,168987.0
2022-06-06 10:00:00,15.77,15.92,15.74,15.91,294568.0,15.77,15.92,15.74,15.91,294568.0
2022-06-06 10:05:00,15.9,16.01,15.88,15.89,275677.0,15.9,16.01,15.88,15.89,275677.0
2022-06-06 10:10:00,15.9,15.91,15.8,15.85,264588.0,15.9,15.91,15.8,15.85,264588.0
2022-06-06 10:15:00,15.85,15.86,15.75,15.79,121199.0,15.85,15.86,15.75,15.79,121199.0
2022-06-06 10:20:00,15.78,15.83,15.76,15.8,323982.0,15.78,15.83,15.76,15.8,323982.0
2022-06-06 10:25:00,15.81,15.84,15.75,15.82,124655.0,15.81,15.84,15.75,15.82,124655.0
2022-06-06 10:30:00,15.81,15.86,15.75,15.83,199482.0,15.81,15.86,15.75,15.83,199482.0
2022-06-06 10:35:00,15.83,15.85,15.75,15.78,205443.0,15.83,15.85,15.75,15.78,205443.0
2022-06-06 10:40:00,15.79,15.85,15.76,15.84,79783.0,15.79,15.85,15.76,15.84,79783.0
2022-06-06 10:45:00,15.84,15.87,15.82,15.86,168344.0,15.84,15.87,15.82,15.86,168344.0
2022-06-06 10:50:00,15.87,15.9,15.79,15.81,84464.0,15.87,15.9,15.79,15.81,84464.0
2022-06-06 10:55:00,15.81,15.84,15.77,15.81,107073.0,15.81,15.84,15.77,15.81,107073.0
2022-06-06 11:00:00,15.81,15.85,15.78,15.81,69924.0,15.81,15.85,15.78,15.81,69924.0
2022-06-06 11:05:00,15.81,15.86,15.76,15.77,122446.0,15.81,15.86,15.76,15.77,122446.0
2022-06-06 11:10:00,15.77,15.77,15.68,15.74,194056.0,15.77,15.77,15.68,15.74,194056.0
2022-06-06 11:15:00,15.74,15.74,15.63,15.65,135061.0,15.74,15.74,15.63,15.65,135061.0
2022-06-06 11:20:00,15.65,15.72,15.64,15.69,53412.0,15.65,15.72,15.64,15.69,53412.0
2022-06-06 11:25:00,15.68,15.72,15.67,15.7,67915.0,15.68,15.72,15.67,15.7,67915.0
2022-06-06 11:30:00,15.71,15.73,15.68,15.7,117839.0,15.71,15.73,15.68,15.7,117839.0
2022-06-06 11:35:00,15.69,15.76,15.67,15.73,102689.0,15.69,15.76,15.67,15.73,102689.0
2022-06-06 11:40:00,15.72,15.79,15.71,15.78,144300.0,15.72,15.79,15.71,15.78,144300.0
2022-06-06 11:45:00,15.79,15.82,15.74,15.76,87409.0,15.79,15.82,15.74,15.76,87409.0
2022-06-06 11:50:00,15.75,15.79,15.74,15.76,41888.0,15.75,15.79,15.74,15.76,41888.0
2022-06-06 11:55:00,15.76,15.79,15.74,15.78,63968.0,15.76,15.79,15.74,15.78,63968.0
2022-06-06 12:00:00,15.77,15.78,15.63,15.68,147971.0,15.77,15.78,15.63,15.68,147971.0
2022-06-06 12:05:00,15.68,15.7,15.62,15.62,75974.0,15.68,15.7,15.62,15.62,75974.0
2022-06-06 12:10:00,15.61,15.61,15.56,15.61,102484.0,15.61,15.61,15.56,15.61,102484.0
2022-06-06 12:15:00,15.6,15.62,15.56,15.59,107886.0,15.6,15.62,15.56,15.59,107886.0
2022-06-06 12:20:00,15.59,15.63,15.57,15.58,63512.0,15.59,15.63,15.57,15.58,63512.0
2022-06-06 12:25:00,15.58,15.61,15.54,15.54,43597.0,15.58,15.61,15.54,15.54,43597.0
2022-06-06 12:30:00,15.54,15.56,15.5,15.55,81264.0,15.54,15.56,15.5,15.55,81264.0
2022-06-06 12:35:00,15.55,15.59,15.54,15.59,59562.0,15.55,15.59,15.54,15.59,59562.0
2022-06-06 12:40:00,15.58,15.62,15.57,15.62,37523.0,15.58,15.62,15.57,15.62,37523.0
2022-06-06 12:45:00,15.62,15.65,15.6,15.62,68070.0,15.62,15.65,15.6,15.62,68070.0
2022-06-06 12:50:00,15.61,15.63,15.57,15.63,80231.0,15.61,15.63,15.57,15.63,80231.0
2022-06-06 12:55:00,15.63,15.65,15.6,15.65,51573.0,15.63,15.65,15.6,15.65,51573.0
2022-06-06 13:00:00,15.64,15.66,15.6,15.61,58282.0,15.64,15.66,15.6,15.61,58282.0
2022-06-06 13:05:00,15.61,15.63,15.6,15.62,51958.0,15.61,15.63,15.6,15.62,51958.0
2022-06-06 13:10:00,15.62,15.62,15.55,15.6,92025.0,15.62,15.62,15.55,15.6,92025.0
2022-06-06 13:15:00,15.59,15.61,15.55,15.57,66638.0,15.59,15.61,15.55,15.57,66638.0
2022-06-06 13:20:00,15.56,15.58,15.53,15.56,52964.0,15.56,15.58,15.53,15.56,52964.0
2022-06-06 13:25:00,15.56,15.6,15.54,15.59,87100.0,15.56,15.6,15.54,15.59,87100.0
2022-06-06 13:30:00,15.59,15.63,15.57,15.62,65478.0,15.59,15.63,15.57,15.62,65478.0
2022-06-06 13:35:00,15.61,15.7,15.59,15.67,64925.0,15.61,15.7,15.59,15.67,64925.0
2022-06-06 13:40:00,15.68,15.73,15.67,15.73,53934.0,15.68,15.73,15.67,15.73,53934.0
2022-06-06 13:45:00,15.73,15.74,15.7,15.74,105383.0,15.73,15.74,15.7,15.74,105383.0
2022-06-06 13:50:00,15.74,15.78,15.74,15.76,79810.0,15.74,15.78,15.74,15.76,79810.0
2022-06-06 13:55:00,15.76,15.81,15.75,15.81,142771.0,15.76,15.81,15.75,15.81,142771.0
2022-06-06 14:00:00,15.81,15.82,15.78,15.82,125649.0,15.81,15.82,15.78,15.82,125649.0
2022-06-06 14:05:00,15.82,15.83,15.75,15.79,134833.0,15.82,15.83,15.75,15.79,134833.0
2022-06-06 14:10:00,15.79,15.81,15.77,15.79,61009.0,15.79,15.81,15.77,15.79,61009.0
2022-06-06 14:15:00,15.79,15.8,15.76,15.78,64985.0,15.79,15.8,15.76,15.78,64985.0
2022-06-06 14:20:00,15.77,15.77,15.69,15.71,142516.0,15.77,15.77,15.69,15.71,142516.0
2022-06-06 14:25:00,15.71,15.73,15.67,15.69,67882.0,15.71,15.73,15.67,15.69,67882.0
2022-06-06 14:30:00,15.68,15.7,15.65,15.68,117139.0,15.68,15.7,15.65,15.68,117139.0
2022-06-06 14:35:00,15.68,15.71,15.62,15.63,212230.0,15.68,15.71,15.62,15.63,212230.0
2022-06-06 14:40:00,15.64,15.68,15.63,15.68,87725.0,15.64,15.68,15.63,15.68,87725.0
2022-06-06 14:45:00,15.68,15.7,15.66,15.67,54712.0,15.68,15.7,15.66,15.67,54712.0
2022-06-06 14:50:00,15.67,15.68,15.59,15.68,152090.0,15.67,15.68,15.59,15.68,152090.0
2022-06-06 14:55:00,15.67,15.71,15.66,15.69,54272.0,15.67,15.71,15.66,15.69,54272.0
2022-06-06 15:00:00,15.68,15.7,15.64,15.67,56615.0,15.68,15.7,15.64,15.67,56615.0
2022-06-06 15:05:00,15.68,15.68,15.64,15.67,82548.0,15.68,15.68,15.64,15.67,82548.0
2022-06-06 15:10:00,15.67,15.69,15.64,15.67,116303.0,15.67,15.69,15.64,15.67,116303.0
2022-06-06 15:15:00,15.67,15.72,15.67,15.68,67642.0,15.67,15.72,15.67,15.68,67642.0
2022-06-06 15:20:00,15.68,15.71,15.66,15.69,82350.0,15.68,15.71,15.66,15.69,82350.0
2022-06-06 15:25:00,15.69,15.71,15.67,15.69,53903.0,15.69,15.71,15.67,15.69,53903.0
2022-06-06 15:30:00,15.68,15.73,15.68,15.71,74766.0,15.68,15.73,15.68,15.71,74766.0
2022-06-06 15:35:00,15.7,15.71,15.65,15.68,97656.0,15.7,15.71,15.65,15.68,97656.0
2022-06-06 15:40:00,15.68,15.73,15.66,15.71,141422.0,15.68,15.73,15.66,15.71,141422.0
2022-06-06 15:45:00,15.72,15.73,15.68,15.69,109777.0,15.72,15.73,15.68,15.69,109777.0
2022-06-06 15:50:00,15.7,15.77,15.69,15.75,228603.0,15.7,15.77,15.69,15.75,228603.0
2022-06-06 15:55:00,15.75,15.78,15.74,15.74,383419.0,15.75,15.78,15.74,15.74,383419.0
2022-06-07 09:30:00,15.42,15.53,15.26,15.49,608888.0,15.42,15.53,15.26,15.49,608888.0
2022-06-07 09:35:00,15.5,15.6,15.42,15.47,223104.0,15.5,15.6,15.42,15.47,223104.0
2022-06-07 09:40:00,15.49,15.54,15.4,15.45,217768.0,15.49,15.54,15.4,15.45,217768.0
2022-06-07 09:45:00,15.44,15.53,15.39,15.44,169075.0,15.44,15.53,15.39,15.44,169075.0
2022-06-07 09:50:00,15.45,15.62,15.45,15.57,197506.0,15.45,15.62,15.45,15.57,197506.0
2022-06-07 09:55:00,15.57,15.67,15.48,15.49,222421.0,15.57,15.67,15.48,15.49,222421.0
2022-06-07 10:00:00,15.47,15.48,15.38,15.48,185170.0,15.47,15.48,15.38,15.48,185170.0
2022-06-07 10:05:00,15.48,15.54,15.41,15.43,129063.0,15.48,15.54,15.41,15.43,129063.0
2022-06-07 10:10:00,15.43,15.47,15.39,15.47,107340.0,15.43,15.47,15.39,15.47,107340.0
2022-06-07 10:15:00,15.47,15.52,15.43,15.48,141019.0,15.47,15.52,15.43,15.48,141019.0
2022-06-07 10:20:00,15.48,15.59,15.46,15.56,136194.0,15.48,15.59,15.46,15.56,136194.0
2022-06-07 10:25:00,15.56,15.71,15.53,15.67,210285.0,15.56,15.71,15.53,15.67,210285.0
2022-06-07 10:30:00,15.68,15.71,15.65,15.68,156324.0,15.68,15.71,15.65,15.68,156324.0
2022-06-07 10:35:00,15.67,15.78,15.66,15.78,189154.0,15.67,15.78,15.66,15.78,189154.0
2022-06-07 10:40:00,15.79,15.82,15.75,15.77,157478.0,15.79,15.82,15.75,15.77,157478.0
2022-06-07 10:45:00,15.78,15.89,15.77,15.87,159368.0,15.78,15.89,15.77,15.87,159368.0
2022-06-07 10:50:00,15.88,15.89,15.8,15.8,139626.0,15.88,15.89,15.8,15.8,139626.0
2022-06-07 10:55:00,15.8,15.84,15.77,15.77,152206.0,15.8,15.84,15.77,15.77,152206.0
2022-06-07 11:00:00,15.78,15.85,15.77,15.79,187003.0,15.78,15.85,15.77,15.79,187003.0
2022-06-07 11:05:00,15.79,15.82,15.75,15.81,173327.0,15.79,15.82,15.75,15.81,173327.0
2022-06-07 11:10:00,15.81,15.85,15.78,15.84,120746.0,15.81,15.85,15.78,15.84,120746.0
2022-06-07 11:15:00,15.83,15.83,15.76,15.77,164723.0,15.83,15.83,15.76,15.77,164723.0
2022-06-07 11:20:00,15.78,15.79,15.72,15.75,100913.0,15.78,15.79,15.72,15.75,100913.0
2022-06-07 11:25:00,15.74,15.76,15.68,15.71,136550.0,15.74,15.76,15.68,15.71,136550.0
2022-06-07 11:30:00,15.7,15.71,15.67,15.7,96229.0,15.7,15.71,15.67,15.7,96229.0
2022-06-07 11:35:00,15.7,15.71,15.63,15.69,102670.0,15.7,15.71,15.63,15.69,102670.0
2022-06-07 11:40:00,15.68,15.69,15.64,15.65,97387.0,15.68,15.69,15.64,15.65,97387.0
2022-06-07 11:45:00,15.66,15.67,15.57,15.57,127037.0,15.66,15.67,15.57,15.57,127037.0
2022-06-07 11:50:00,15.57,15.63,15.55,15.59,96103.0,15.57,15.63,15.55,15.59,96103.0
2022-06-07 11:55:00,15.58,15.66,15.57,15.65,77791.0,15.58,15.66,15.57,15.65,77791.0
2022-06-07 12:00:00,15.66,15.69,15.64,15.65,70676.0,15.66,15.69,15.64,15.65,70676.0
2022-06-07 12:05:00,15.65,15.66,15.59,15.64,101977.0,15.65,15.66,15.59,15.64,101977.0
2022-06-07 12:10:00,15.65,15.66,15.62,15.66,49205.0,15.65,15.66,15.62,15.66,49205.0
2022-06-07 12:15:00,15.65,15.66,15.59,15.59,110361.0,15.65,15.66,15.59,15.59,110361.0
2022-06-07 12:20:00,15.59,15.61,15.54,15.59,93641.0,15.59,15.61,15.54,15.59,93641.0
2022-06-07 12:25:00,15.58,15.62,15.57,15.6,52764.0,15.58,15.62,15.57,15.6,52764.0
2022-06-07 12:30:00,15.6,15.64,15.56,15.63,54073.0,15.6,15.64,15.56,15.63,54073.0
2022-06-07 12:35:00,15.63,15.66,15.61,15.64,68221.0,15.63,15.66,15.61,15.64,68221.0
2022-06-07 12:40:00,15.64,15.7,15.63,15.69,115209.0,15.64,15.7,15.63,15.69,115209.0
2022-06-07 12:45:00,15.69,15.74,15.68,15.74,51339.0,15.69,15.74,15.68,15.74,51339.0
2022-06-07 12:50:00,15.74,15.74,15.69,15.74,202458.0,15.74,15.74,15.69,15.74,202458.0
2022-06-07 12:55:00,15.74,15.75,15.71,15.74,80367.0,15.74,15.75,15.71,15.74,80367.0
2022-06-07 13:00:00,15.74,15.77,15.71,15.77,186547.0,15.74,15.77,15.71,15.77,186547.0
2022-06-07 13:05:00,15.77,15.79,15.74,15.79,112172.0,15.77,15.79,15.74,15.79,112172.0
2022-06-07 13:10:00,15.79,15.82,15.77,15.78,151088.0,15.79,15.82,15.77,15.78,151088.0
2022-06-07 13:15:00,15.78,15.8,15.76,15.77,82767.0,15.78,15.8,15.76,15.77,82767.0
2022-06-07 13:20:00,15.77,15.79,15.73,15.76,123107.0,15.77,15.79,15.73,15.76,123107.0
2022-06-07 13:25:00,15.75,15.76,15.72,15.76,92865.0,15.75,15.76,15.72,15.76,92865.0
2022-06-07 13:30:00,15.76,15.77,15.71,15.72,83408.0,15.76,15.77,15.71,15.72,83408.0
2022-06-07 13:35:00,15.73,15.74,15.7,15.73,92535.0,15.73,15.74,15.7,15.73,92535.0
2022-06-07 13:40:00,15.73,15.73,15.69,15.72,39641.0,15.73,15.73,15.69,15.72,39641.0
2022-06-07 13:45:00,15.71,15.73,15.69,15.69,85627.0,15.71,15.73,15.69,15.69,85627.0
2022-06-07 13:50:00,15.71,15.71,15.68,15.69,59658.0,15.71,15.71,15.68,15.69,59658.0
2022-06-07 13:55:00,15.69,15.69,15.66,15.67,74555.0,15.69,15.69,15.66,15.67,74555.0
2022-06-07 14:00:00,15.67,15.67,15.64,15.64,103520.0,15.67,15.67,15.64,15.64,103520.0
2022-06-07 14:05:00,15.65,15.68,15.62,15.68,119049.0,15.65,15.68,15.62,15.68,119049.0
2022-06-07 14:10:00,15.68,15.72,15.67,15.7,151908.0,15.68,15.72,15.67,15.7,151908.0
2022-06-07 14:15:00,15.7,15.71,15.65,15.65,139602.0,15.7,15.71,15.65,15.65,139602.0
2022-06-07 14:20:00,15.65,15.67,15.64,15.65,74985.0,15.65,15.67,15.64,15.65,74985.0
2022-06-07 14:25:00,15.65,15.69,15.64,15.68,68924.0,15.65,15.69,15.64,15.68,68924.0
2022-06-07 14:30:00,15.68,15.73,15.66,15.72,109127.0,15.68,15.73,15.66,15.72,109127.0
2022-06-07 14:35:00,15.72,15.74,15.7,15.72,109793.0,15.72,15.74,15.7,15.72,109793.0
2022-06-07 14:40:00,15.73,15.74,15.65,15.66,141488.0,15.73,15.74,15.65,15.66,141488.0
2022-06-07 14:45:00,15.65,15.68,15.62,15.63,81881.0,15.65,15.68,15.62,15.63,81881.0
2022-06-07 14:50:00,15.63,15.69,15.62,15.67,90673.0,15.63,15.69,15.62,15.67,90673.0
2022-06-07 14:55:00,15.67,15.67,15.63,15.66,61905.0,15.67,15.67,15.63,15.66,61905.0
2022-06-07 15:00:00,15.66,15.71,15.65,15.69,99985.0,15.66,15.71,15.65,15.69,99985.0
2022-06-07 15:05:00,15.69,15.76,15.68,15.74,77212.0,15.69,15.76,15.68,15.74,77212.0
2022-06-07 15:10:00,15.75,15.76,15.72,15.75,78891.0,15.75,15.76,15.72,15.75,78891.0
2022-06-07 15:15:00,15.75,15.78,15.74,15.78,85246.0,15.75,15.78,15.74,15.78,85246.0
2022-06-07 15:20:00,15.77,15.79,15.75,15.77,119037.0,15.77,15.79,15.75,15.77,119037.0
2022-06-07 15:25:00,15.77,15.82,15.76,15.82,105450.0,15.77,15.82,15.76,15.82,105450.0
2022-06-07 15:30:00,15.82,15.85,15.8,15.84,193181.0,15.82,15.85,15.8,15.84,193181.0
2022-06-07 15:35:00,15.85,15.89,15.82,15.88,146540.0,15.85,15.89,15.82,15.88,146540.0
2022-06-07 15:40:00,15.88,15.9,15.86,15.89,167512.0,15.88,15.9,15.86,15.89,167512.0
2022-06-07 15:45:00,15.88,15.92,15.88,15.92,202227.0,15.88,15.92,15.88,15.92,202227.0
2022-06-07 15:50:00,15.91,15.95,15.9,15.9,373951.0,15.91,15.95,15.9,15.9,373951.0
2022-06-07 15:55:00,15.9,15.91,15.87,15.89,493803.0,15.9,15.91,15.87,15.89,493803.0
2022-06-08 09:30:00,15.52,15.62,15.35,15.49,714412.0,15.52,15.62,15.35,15.49,714412.0
2022-06-08 09:35:00,15.5,15.73,15.49,15.64,450004.0,15.5,15.73,15.49,15.64,450004.0
2022-06-08 09:40:00,15.66,15.66,15.45,15.54,303652.0,15.66,15.66,15.45,15.54,303652.0
2022-06-08 09:45:00,15.54,15.8,15.52,15.78,314658.0,15.54,15.8,15.52,15.78,314658.0
2022-06-08 09:50:00,15.78,15.8,15.65,15.73,218105.0,15.78,15.8,15.65,15.73,218105.0
2022-06-08 09:55:00,15.73,15.84,15.71,15.77,215786.0,15.73,15.84,15.71,15.77,215786.0
2022-06-08 10:00:00,15.77,15.78,15.63,15.69,260681.0,15.77,15.78,15.63,15.69,260681.0
2022-06-08 10:05:00,15.69,15.72,15.6,15.6,167870.0,15.69,15.72,15.6,15.6,167870.0
2022-06-08 10:10:00,15.6,15.6,15.41,15.42,219629.0,15.6,15.6,15.41,15.42,219629.0
2022-06-08 10:15:00,15.42,15.44,15.36,15.41,239703.0,15.42,15.44,15.36,15.41,239703.0
2022-06-08 10:20:00,15.41,15.46,15.39,15.42,179083.0,15.41,15.46,15.39,15.42,179083.0
2022-06-08 10:25:00,15.41,15.41,15.31,15.31,204748.0,15.41,15.41,15.31,15.31,204748.0
2022-06-08 10:30:00,15.31,15.35,15.28,15.32,200037.0,15.31,15.35,15.28,15.32,200037.0
2022-06-08 10:35:00,15.32,15.38,15.29,15.32,200064.0,15.32,15.38,15.29,15.32,200064.0
2022-06-08 10:40:00,15.32,15.38,15.28,15.3,272733.0,15.32,15.38,15.28,15.3,272733.0
2022-06-08 10:45:00,15.29,15.41,15.29,15.37,182686.0,15.29,15.41,15.29,15.37,182686.0
2022-06-08 10:50:00,15.37,15.39,15.35,15.38,152710.0,15.37,15.39,15.35,15.38,152710.0
2022-06-08 10:55:00,15.38,15.38,15.27,15.29,141512.0,15.38,15.38,15.27,15.29,141512.0
2022-06-08 11:00:00,15.29,15.3,15.25,15.26,141014.0,15.29,15.3,15.25,15.26,141014.0
2022-06-08 11:05:00,15.25,15.29,15.24,15.27,107580.0,15.25,15.29,15.24,15.27,107580.0
2022-06-08 11:10:00,15.28,15.37,15.27,15.37,136944.0,15.28,15.37,15.27,15.37,136944.0
2022-06-08 11:15:00,15.37,15.4,15.33,15.37,142330.0,15.37,15.4,15.33,15.37,142330.0
2022-06-08 11:20:00,15.36,15.42,15.34,15.38,140706.0,15.36,15.42,15.34,15.38,140706.0
2022-06-08 11:25:00,15.38,15.4,15.36,15.37,63764.0,15.38,15.4,15.36,15.37,63764.0
2022-06-08 11:30:00,15.38,15.43,15.36,15.42,118388.0,15.38,15.43,15.36,15.42,118388.0
2022-06-08 11:35:00,15.42,15.44,15.4,15.43,140059.0,15.42,15.44,15.4,15.43,140059.0
2022-06-08 11:40:00,15.43,15.43,15.31,15.31,89545.0,15.43,15.43,15.31,15.31,89545.0
2022-06-08 11:45:00,15.32,15.37,15.3,15.35,132041.0,15.32,15.37,15.3,15.35,132041.0
2022-06-08 11:50:00,15.35,15.38,15.34,15.38,51606.0,15.35,15.38,15.34,15.38,51606.0
2022-06-08 11:55:00,15.38,15.39,15.34,15.35,61789.0,15.38,15.39,15.34,15.35,61789.0
2022-06-08 12:00:00,15.35,15.42,15.32,15.39,59221.0,15.35,15.42,15.32,15.39,59221.0
2022-06-08 12:05:00,15.39,15.41,15.35,15.41,71184.0,15.39,15.41,15.35,15.41,71184.0
2022-06-08 12:10:00,15.41,15.42,15.39,15.4,88794.0,15.41,15.42,15.39,15.4,88794.0
2022-06-08 12:15:00,15.4,15.42,15.37,15.4,105639.0,15.4,15.42,15.37,15.4,105639.0
2022-06-08 12:20:00,15.42,15.42,15.33,15.36,81631.0,15.42,15.42,15.33,15.36,81631.0
2022-06-08 12:25:00,15.37,15.38,15.29,15.34,189869.0,15.37,15.38,15.29,15.34,189869.0
2022-06-08 12:30:00,15.34,15.35,15.23,15.26,193900.0,15.34,15.35,15.23,15.26,193900.0
2022-06-08 12:35:00,15.26,15.26,15.18,15.18,164165.0,15.26,15.26,15.18,15.18,164165.0
2022-06-08 12:40:00,15.19,15.21,15.16,15.16,139418.0,15.19,15.21,15.16,15.16,139418.0
2022-06-08 12:45:00,15.16,15.23,15.15,15.21,117898.0,15.16,15.23,15.15,15.21,117898.0
2022-06-08 12:50:00,15.22,15.25,15.21,15.23,146139.0,15.22,15.25,15.21,15.23,146139.0
2022-06-08 12:55:00,15.23,15.26,15.21,15.25,128976.0,15.23,15.26,15.21,15.25,128976.0
2022-06-08 13:00:00,15.26,15.26,15.19,15.21,130302.0,15.26,15.26,15.19,15.21,130302.0
2022-06-08 13:05:00,15.2,15.24,15.19,15.24,80834.0,15.2,15.24,15.19,15.24,80834.0
2022-06-08 13:10:00,15.24,15.26,15.21,15.26,97743.0,15.24,15.26,15.21,15.26,97743.0
2022-06-08 13:15:00,15.26,15.3,15.22,15.29,99530.0,15.26,15.3,15.22,15.29,99530.0
2022-06-08 13:20:00,15.28,15.28,15.22,15.24,97469.0,15.28,15.28,15.22,15.24,97469.0
2022-06-08 13:25:00,15.24,15.24,15.17,15.18,145429.0,15.24,15.24,15.17,15.18,145429.0
2022-06-08 13:30:00,15.18,15.18,15.11,15.14,191240.0,15.18,15.18,15.11,15.14,191240.0
2022-06-08 13:35:00,15.13,15.14,15.06,15.06,274273.0,15.13,15.14,15.06,15.06,274273.0
2022-06-08 13:40:00,15.06,15.14,15.05,15.12,260978.0,15.06,15.14,15.05,15.12,260978.0
2022-06-08 13:45:00,15.12,15.18,15.1,15.15,183976.0,15.12,15.18,15.1,15.15,183976.0
2022-06-08 13:50:00,15.15,15.16,15.11,15.16,121691.0,15.15,15.16,15.11,15.16,121691.0
2022-06-08 13:55:00,15.16,15.19,15.14,15.17,161269.0,15.16,15.19,15.14,15.17,161269.0
2022-06-08 14:00:00,15.18,15.23,15.17,15.2,156786.0,15.18,15.23,15.17,15.2,156786.0
2022-06-08 14:05:00,15.2,15.21,15.14,15.16,101105.0,15.2,15.21,15.14,15.16,101105.0
2022-06-08 14:10:00,15.17,15.19,15.14,15.17,126816.0,15.17,15.19,15.14,15.17,126816.0
2022-06-08 14:15:00,15.17,15.18,15.12,15.13,140001.0,15.17,15.18,15.12,15.13,140001.0
2022-06-08 14:20:00,15.14,15.17,15.13,15.16,82964.0,15.14,15.17,15.13,15.16,82964.0
2022-06-08 14:25:00,15.16,15.18,15.09,15.14,139290.0,15.16,15.18,15.09,15.14,139290.0
2022-06-08 14:30:00,15.13,15.15,15.1,15.11,109603.0,15.13,15.15,15.1,15.11,109603.0
2022-06-08 14:35:00,15.1,15.12,15.08,15.11,152369.0,15.1,15.12,15.08,15.11,152369.0
2022-06-08 14:40:00,15.11,15.17,15.1,15.15,136996.0,15.11,15.17,15.1,15.15,136996.0
2022-06-08 14:45:00,15.14,15.21,15.14,15.2,165455.0,15.14,15.21,15.14,15.2,165455.0
2022-06-08 14:50:00,15.2,15.2,15.16,15.17,120280.0,15.2,15.2,15.16,15.17,120280.0
2022-06-08 14:55:00,15.17,15.18,15.13,15.15,139978.0,15.17,15.18,15.13,15.15,139978.0
2022-06-08 15:00:00,15.16,15.16,15.1,15.15,219052.0,15.16,15.16,15.1,15.15,219052.0
2022-06-08 15:05:00,15.14,15.15,15.1,15.15,163888.0,15.14,15.15,15.1,15.15,163888.0
2022-06-08 15:10:00,15.14,15.17,15.13,15.15,177961.0,15.14,15.17,15.13,15.15,177961.0
2022-06-08 15:15:00,15.15,15.16,15.11,15.14,112920.0,15.15,15.16,15.11,15.14,112920.0
2022-06-08 15:20:00,15.14,15.16,15.13,15.15,105598.0,15.14,15.16,15.13,15.15,105598.0
2022-06-08 15:25:00,15.17,15.17,15.12,15.14,206442.0,15.17,15.17,15.12,15.14,206442.0
2022-06-08 15:30:00,15.14,15.16,15.1,15.16,212833.0,15.14,15.16,15.1,15.16,212833.0
2022-06-08 15:35:00,15.16,15.2,15.14,15.18,224635.0,15.16,15.2,15.14,15.18,224635.0
2022-06-08 15:40:00,15.18,15.19,15.14,15.19,190411.0,15.18,15.19,15.14,15.19,190411.0
2022-06-08 15:45:00,15.19,15.2,15.13,15.14,513704.0,15.19,15.2,15.13,15.14,513704.0
2022-06-08 15:50:00,15.14,15.18,15.13,15.17,381270.0,15.14,15.18,15.13,15.17,381270.0
2022-06-08 15:55:00,15.17,15.18,15.14,15.14,555891.0,15.17,15.18,15.14,15.14,555891.0
2022-06-09 09:30:00,15.14,15.2,14.85,14.92,853121.0,15.14,15.2,14.85,14.92,853121.0
2022-06-09 09:35:00,14.92,14.96,14.54,14.56,695900.0,14.92,14.96,14.54,14.56,695900.0
2022-06-09 09:40:00,14.55,14.63,14.43,14.45,883295.0,14.55,14.63,14.43,14.45,883295.0
2022-06-09 09:45:00,14.44,14.52,14.39,14.46,899614.0,14.44,14.52,14.39,14.46,899614.0
2022-06-09 09:50:00,14.46,14.59,14.43,14.45,519398.0,14.46,14.59,14.43,14.45,519398.0
2022-06-09 09:55:00,14.45,14.48,14.32,14.38,691481.0,14.45,14.48,14.32,14.38,691481.0
2022-06-09 10:00:00,14.37,14.47,14.35,14.38,397783.0,14.37,14.47,14.35,14.38,397783.0
2022-06-09 10:05:00,14.38,14.45,14.36,14.36,277951.0,14.38,14.45,14.36,14.36,277951.0
2022-06-09 10:10:00,14.36,14.48,14.33,14.48,417792.0,14.36,14.48,14.33,14.48,417792.0
2022-06-09 10:15:00,14.48,14.53,14.46,14.51,357220.0,14.48,14.53,14.46,14.51,357220.0
2022-06-09 10:20:00,14.51,14.59,14.51,14.57,291155.0,14.51,14.59,14.51,14.57,291155.0
2022-06-09 10:25:00,14.57,14.59,14.52,14.57,169767.0,14.57,14.59,14.52,14.57,169767.0
2022-06-09 10:30:00,14.57,14.61,14.49,14.51,236862.0,14.57,14.61,14.49,14.51,236862.0
2022-06-09 10:35:00,14.51,14.55,14.45,14.46,198839.0,14.51,14.55,14.45,14.46,198839.0
2022-06-09 10:40:00,14.46,14.47,14.35,14.36,329934.0,14.46,14.47,14.35,14.36,329934.0
2022-06-09 10:45:00,14.36,14.36,14.25,14.26,354859.0,14.36,14.36,14.25,14.26,354859.0
2022-06-09 10:50:00,14.26,14.27,14.21,14.21,239535.0,14.26,14.27,14.21,14.21,239535.0
2022-06-09 10:55:00,14.21,14.3,14.2,14.26,262192.0,14.21,14.3,14.2,14.26,262192.0
2022-06-09 11:00:00,14.25,14.26,14.17,14.18,391904.0,14.25,14.26,14.17,14.18,391904.0
2022-06-09 11:05:00,14.17,14.2,14.14,14.18,240319.0,14.17,14.2,14.14,14.18,240319.0
2022-06-09 11:10:00,14.17,14.23,14.17,14.19,224241.0,14.17,14.23,14.17,14.19,224241.0
2022-06-09 11:15:00,14.19,14.22,14.16,14.2,173641.0,14.19,14.22,14.16,14.2,173641.0
2022-06-09 11:20:00,14.19,14.31,14.18,14.31,212204.0,14.19,14.31,14.18,14.31,212204.0
2022-06-09 11:25:00,14.31,14.32,14.22,14.22,170217.0,14.31,14.32,14.22,14.22,170217.0
2022-06-09 11:30:00,14.22,14.26,14.2,14.24,171941.0,14.22,14.26,14.2,14.24,171941.0
2022-06-09 11:35:00,14.23,14.3,14.23,14.27,144430.0,14.23,14.3,14.23,14.27,144430.0
2022-06-09 11:40:00,14.27,14.34,14.25,14.27,196533.0,14.27,14.34,14.25,14.27,196533.0
2022-06-09 11:45:00,14.27,14.28,14.18,14.19,136597.0,14.27,14.28,14.18,14.19,136597.0
2022-06-09 11:50:00,14.19,14.24,14.15,14.23,162403.0,14.19,14.24,14.15,14.23,162403.0
2022-06-09 11:55:00,14.22,14.27,14.21,14.27,117172.0,14.22,14.27,14.21,14.27,117172.0
2022-06-09 12:00:00,14.27,14.27,14.19,14.21,103406.0,14.27,14.27,14.19,14.21,103406.0
2022-06-09 12:05:00,14.21,14.22,14.18,14.19,104054.0,14.21,14.22,14.18,14.19,104054.0
2022-06-09 12:10:00,14.19,14.19,14.14,14.16,237269.0,14.19,14.19,14.14,14.16,237269.0
2022-06-09 12:15:00,14.16,14.16,14.11,14.14,285777.0,14.16,14.16,14.11,14.14,285777.0
2022-06-09 12:20:00,14.15,14.2,14.13,14.15,164931.0,14.15,14.2,14.13,14.15,164931.0
2022-06-09 12:25:00,14.15,14.18,14.12,14.17,182220.0,14.15,14.18,14.12,14.17,182220.0
2022-06-09 12:30:00,14.17,14.19,14.11,14.14,196272.0,14.17,14.19,14.11,14.14,196272.0
2022-06-09 12:35:00,14.15,14.18,14.12,14.13,210088.0,14.15,14.18,14.12,14.13,210088.0
2022-06-09 12:40:00,14.13,14.17,14.11,14.15,243061.0,14.13,14.17,14.11,14.15,243061.0
2022-06-09 12:45:00,14.15,14.15,14.1,14.11,170886.0,14.15,14.15,14.1,14.11,170886.0
2022-06-09 12:50:00,14.11,14.12,14.04,14.05,270338.0,14.11,14.12,14.04,14.05,270338.0
2022-06-09 12:55:00,14.04,14.14,14.02,14.14,379979.0,14.04,14.14,14.02,14.14,379979.0
2022-06-09 13:00:00,14.14,14.14,14.09,14.1,177407.0,14.14,14.14,14.09,14.1,177407.0
2022-06-09 13:05:00,14.09,14.13,14.09,14.12,234508.0,14.09,14.13,14.09,14.12,234508.0
2022-06-09 13:10:00,14.12,14.13,14.09,14.11,213162.0,14.12,14.13,14.09,14.11,213162.0
2022-06-09 13:15:00,14.11,14.11,14.05,14.06,163132.0,14.11,14.11,14.05,14.06,163132.0
2022-06-09 13:20:00,14.06,14.08,14.01,14.03,287072.0,14.06,14.08,14.01,14.03,287072.0
2022-06-09 13:25:00,14.03,14.03,13.97,13.98,518432.0,14.03,14.03,13.97,13.98,518432.0
2022-06-09 13:30:00,13.98,14.0,13.96,13.99,131833.0,13.98,14.0,13.96,13.99,131833.0
2022-06-09 13:35:00,14.0,14.0,13.94,13.98,278497.0,14.0,14.0,13.94,13.98,278497.0
2022-06-09 13:40:00,13.98,13.99,13.94,13.95,265693.0,13.98,13.99,13.94,13.95,265693.0
2022-06-09 13:45:00,13.95,13.98,13.93,13.98,184186.0,13.95,13.98,13.93,13.98,184186.0
2022-06-09 13:50:00,13.97,14.0,13.96,13.98,205527.0,13.97,14.0,13.96,13.98,205527.0
2022-06-09 13:55:00,13.97,14.04,13.97,14.03,187319.0,13.97,14.04,13.97,14.03,187319.0
2022-06-09 14:00:00,14.03,14.07,14.01,14.02,223064.0,14.03,14.07,14.01,14.02,223064.0
2022-06-09 14:05:00,14.02,14.03,14.0,14.01,183236.0,14.02,14.03,14.0,14.01,183236.0
2022-06-09 14:10:00,14.02,14.04,14.0,14.03,177351.0,14.02,14.04,14.0,14.03,177351.0
2022-06-09 14:15:00,14.03,14.04,13.99,14.01,212187.0,14.03,14.04,13.99,14.01,212187.0
2022-06-09 14:20:00,14.01,14.04,13.98,14.0,213750.0,14.01,14.04,13.98,14.0,213750.0
2022-06-09 14:25:00,14.0,14.05,13.98,14.03,405940.0,14.0,14.05,13.98,14.03,405940.0
2022-06-09 14:30:00,14.04,14.05,14.01,14.03,153717.0,14.04,14.05,14.01,14.03,153717.0
2022-06-09 14:35:00,14.03,14.06,14.01,14.02,243218.0,14.03,14.06,14.01,14.02,243218.0
2022-06-09 14:40:00,14.02,14.02,13.98,14.0,177392.0,14.02,14.02,13.98,14.0,177392.0
2022-06-09 14:45:00,14.0,14.04,13.99,14.01,175916.0,14.0,14.04,13.99,14.01,175916.0
2022-06-09 14:50:00,14.02,14.03,13.98,14.0,235920.0,14.02,14.03,13.98,14.0,235920.0
2022-06-09 14:55:00,14.01,14.02,13.95,13.96,285429.0,14.01,14.02,13.95,13.96,285429.0
2022-06-09 15:00:00,13.95,13.96,13.88,13.9,345179.0,13.95,13.96,13.88,13.9,345179.0
2022-06-09 15:05:00,13.89,13.92,13.89,13.9,234854.0,13.89,13.92,13.89,13.9,234854.0
2022-06-09 15:10:00,13.9,13.91,13.88,13.88,392528.0,13.9,13.91,13.88,13.88,392528.0
2022-06-09 15:15:00,13.88,13.92,13.86,13.91,355336.0,13.88,13.92,13.86,13.91,355336.0
2022-06-09 15:20:00,13.91,13.94,13.89,13.91,366318.0,13.91,13.94,13.89,13.91,366318.0
2022-06-09 15:25:00,13.91,13.91,13.8,13.8,410230.0,13.91,13.91,13.8,13.8,410230.0
2022-06-09 15:30:00,13.8,13.83,13.78,13.83,487471.0,13.8,13.83,13.78,13.83,487471.0
2022-06-09 15:35:00,13.83,13.86,13.82,13.84,595055.0,13.83,13.86,13.82,13.84,595055.0
2022-06-09 15:40:00,13.84,13.86,13.81,13.85,475391.0,13.84,13.86,13.81,13.85,475391.0
2022-06-09 15:45:00,13.84,13.86,13.8,13.83,580930.0,13.84,13.86,13.8,13.83,580930.0
2022-06-09 15:50:00,13.82,13.85,13.8,13.82,847875.0,13.82,13.85,13.8,13.82,847875.0
2022-06-09 15:55:00,13.82,13.83,13.75,13.76,1255538.0,13.82,13.83,13.75,13.76,1255538.0
2022-06-10 09:30:00,13.5,13.57,13.35,13.41,1094579.0,13.5,13.57,13.35,13.41,1094579.0
2022-06-10 09:35:00,13.4,13.96,13.39,13.96,1125206.0,13.4,13.96,13.39,13.96,1125206.0
2022-06-10 09:40:00,13.96,14.21,13.93,14.17,1110660.0,13.96,14.21,13.93,14.17,1110660.0
2022-06-10 09:45:00,14.17,14.22,13.82,13.85,667971.0,14.17,14.22,13.82,13.85,667971.0
2022-06-10 09:50:00,13.84,13.86,13.67,13.8,1117743.0,13.84,13.86,13.67,13.8,1117743.0
2022-06-10 09:55:00,13.79,13.82,13.67,13.77,742004.0,13.79,13.82,13.67,13.77,742004.0
2022-06-10 10:00:00,13.76,13.77,13.53,13.57,814066.0,13.76,13.77,13.53,13.57,814066.0
2022-06-10 10:05:00,13.56,13.58,13.37,13.37,588632.0,13.56,13.58,13.37,13.37,588632.0
2022-06-10 10:10:00,13.37,13.4,13.32,13.36,559727.0,13.37,13.4,13.32,13.36,559727.0
2022-06-10 10:15:00,13.35,13.42,13.32,13.39,556050.0,13.35,13.42,13.32,13.39,556050.0
2022-06-10 10:20:00,13.39,13.45,13.33,13.39,474783.0,13.39,13.45,13.33,13.39,474783.0
2022-06-10 10:25:00,13.39,13.5,13.37,13.38,293731.0,13.39,13.5,13.37,13.38,293731.0
2022-06-10 10:30:00,13.38,13.49,13.37,13.45,367571.0,13.38,13.49,13.37,13.45,367571.0
2022-06-10 10:35:00,13.46,13.53,13.4,13.48,366103.0,13.46,13.53,13.4,13.48,366103.0
2022-06-10 10:40:00,13.47,13.5,13.39,13.48,367716.0,13.47,13.5,13.39,13.48,367716.0
2022-06-10 10:45:00,13.47,13.52,13.46,13.49,350332.0,13.47,13.52,13.46,13.49,350332.0
2022-06-10 10:50:00,13.49,13.58,13.48,13.5,392448.0,13.49,13.58,13.48,13.5,392448.0
2022-06-10 10:55:00,13.5,13.52,13.42,13.42,323402.0,13.5,13.52,13.42,13.42,323402.0
2022-06-10 11:00:00,13.42,13.44,13.39,13.4,326148.0,13.42,13.44,13.39,13.4,326148.0
2022-06-10 11:05:00,13.4,13.4,13.33,13.35,288012.0,13.4,13.4,13.33,13.35,288012.0
2022-06-10 11:10:00,13.35,13.35,13.26,13.27,417751.0,13.35,13.35,13.26,13.27,417751.0
2022-06-10 11:15:00,13.28,13.29,13.24,13.28,337342.0,13.28,13.29,13.24,13.28,337342.0
2022-06-10 11:20:00,13.28,13.32,13.22,13.23,304960.0,13.28,13.32,13.22,13.23,304960.0
2022-06-10 11:25:00,13.22,13.25,13.18,13.23,257028.0,13.22,13.25,13.18,13.23,257028.0
2022-06-10 11:30:00,13.23,13.3,13.22,13.26,429934.0,13.23,13.3,13.22,13.26,429934.0
2022-06-10 11:35:00,13.26,13.26,13.14,13.14,342526.0,13.26,13.26,13.14,13.14,342526.0
2022-06-10 11:40:00,13.14,13.2,13.13,13.2,417259.0,13.14,13.2,13.13,13.2,417259.0
2022-06-10 11:45:00,13.19,13.27,13.18,13.2,240380.0,13.19,13.27,13.18,13.2,240380.0
2022-06-10 11:50:00,13.2,13.24,13.17,13.2,158352.0,13.2,13.24,13.17,13.2,158352.0
2022-06-10 11:55:00,13.2,13.32,13.18,13.3,221403.0,13.2,13.32,13.18,13.3,221403.0
2022-06-10 12:00:00,13.3,13.32,13.27,13.29,159617.0,13.3,13.32,13.27,13.29,159617.0
2022-06-10 12:05:00,13.3,13.35,13.28,13.29,177028.0,13.3,13.35,13.28,13.29,177028.0
2022-06-10 12:10:00,13.29,13.3,13.2,13.21,179818.0,13.29,13.3,13.2,13.21,179818.0
2022-06-10 12:15:00,13.21,13.25,13.19,13.22,161338.0,13.21,13.25,13.19,13.22,161338.0
2022-06-10 12:20:00,13.21,13.23,13.15,13.15,252168.0,13.21,13.23,13.15,13.15,252168.0
2022-06-10 12:25:00,13.16,13.17,13.11,13.16,255889.0,13.16,13.17,13.11,13.16,255889.0
2022-06-10 12:30:00,13.16,13.2,13.15,13.17,279012.0,13.16,13.2,13.15,13.17,279012.0
2022-06-10 12:35:00,13.17,13.19,13.15,13.19,143155.0,13.17,13.19,13.15,13.19,143155.0
2022-06-10 12:40:00,13.19,13.21,13.16,13.18,233557.0,13.19,13.21,13.16,13.18,233557.0
2022-06-10 12:45:00,13.18,13.22,13.17,13.19,209709.0,13.18,13.22,13.17,13.19,209709.0
2022-06-10 12:50:00,13.18,13.19,13.15,13.16,244201.0,13.18,13.19,13.15,13.16,244201.0
2022-06-10 12:55:00,13.17,13.19,13.13,13.18,153873.0,13.17,13.19,13.13,13.18,153873.0
2022-06-10 13:00:00,13.19,13.2,13.14,13.15,171759.0,13.19,13.2,13.14,13.15,171759.0
2022-06-10 13:05:00,13.14,13.15,13.1,13.15,269442.0,13.14,13.15,13.1,13.15,269442.0
2022-06-10 13:10:00,13.15,13.18,13.12,13.15,241139.0,13.15,13.18,13.12,13.15,241139.0
2022-06-10 13:15:00,13.15,13.18,13.13,13.17,160968.0,13.15,13.18,13.13,13.17,160968.0
2022-06-10 13:20:00,13.16,13.23,13.16,13.19,251010.0,13.16,13.23,13.16,13.19,251010.0
2022-06-10 13:25:00,13.19,13.24,13.17,13.23,196787.0,13.19,13.24,13.17,13.23,196787.0
2022-06-10 13:30:00,13.23,13.24,13.13,13.16,204571.0,13.23,13.24,13.13,13.16,204571.0
2022-06-10 13:35:00,13.16,13.22,13.15,13.19,174986.0,13.16,13.22,13.15,13.19,174986.0
2022-06-10 13:40:00,13.19,13.2,13.14,13.16,165946.0,13.19,13.2,13.14,13.16,165946.0
2022-06-10 13:45:00,13.15,13.21,13.14,13.21,242164.0,13.15,13.21,13.14,13.21,242164.0
2022-06-10 13:50:00,13.21,13.24,13.13,13.14,204005.0,13.21,13.24,13.13,13.14,204005.0
2022-06-10 13:55:00,13.14,13.15,13.11,13.12,159720.0,13.14,13.15,13.11,13.12,159720.0
2022-06-10 14:00:00,13.13,13.14,13.08,13.09,287998.0,13.13,13.14,13.08,13.09,287998.0
2022-06-10 14:05:00,13.09,13.17,13.09,13.16,243021.0,13.09,13.17,13.09,13.16,243021.0
2022-06-10 14:10:00,13.17,13.19,13.15,13.17,170333.0,13.17,13.19,13.15,13.17,170333.0
2022-06-10 14:15:00,13.17,13.24,13.16,13.21,201530.0,13.17,13.24,13.16,13.21,201530.0
2022-06-10 14:20:00,13.21,13.22,13.18,13.21,124071.0,13.21,13.22,13.18,13.21,124071.0
2022-06-10 14:25:00,13.2,13.23,13.14,13.16,243886.0,13.2,13.23,13.14,13.16,243886.0
2022-06-10 14:30:00,13.16,13.2,13.16,13.19,173793.0,13.16,13.2,13.16,13.19,173793.0
2022-06-10 14:35:00,13.19,13.19,13.13,13.14,148732.0,13.19,13.19,13.13,13.14,148732.0
2022-06-10 14:40:00,13.13,13.14,13.1,13.14,172232.0,13.13,13.14,13.1,13.14,172232.0
2022-06-10 14:45:00,13.13,13.21,13.13,13.2,236822.0,13.13,13.21,13.13,13.2,236822.0
2022-06-10 14:50:00,13.21,13.26,13.16,13.25,291637.0,13.21,13.26,13.16,13.25,291637.0
2022-06-10 14:55:00,13.25,13.28,13.22,13.26,218415.0,13.25,13.28,13.22,13.26,218415.0
2022-06-10 15:00:00,13.26,13.3,13.22,13.23,346712.0,13.26,13.3,13.22,13.23,346712.0
2022-06-10 15:05:00,13.23,13.24,13.19,13.2,185541.0,13.23,13.24,13.19,13.2,185541.0
2022-06-10 15:10:00,13.21,13.25,13.19,13.25,223415.0,13.21,13.25,13.19,13.25,223415.0
2022-06-10 15:15:00,13.25,13.27,13.23,13.24,175241.0,13.25,13.27,13.23,13.24,175241.0
2022-06-10 15:20:00,13.25,13.25,13.18,13.22,261172.0,13.25,13.25,13.18,13.22,261172.0
2022-06-10 15:25:00,13.23,13.29,13.21,13.25,502244.0,13.23,13.29,13.21,13.25,502244.0
2022-06-10 15:30:00,13.25,13.26,13.19,13.2,455430.0,13.25,13.26,13.19,13.2,455430.0
2022-06-10 15:35:00,13.2,13.22,13.17,13.18,306480.0,13.2,13.22,13.17,13.18,306480.0
2022-06-10 15:40:00,13.18,13.19,13.13,13.18,550867.0,13.18,13.19,13.13,13.18,550867.0
2022-06-10 15:45:00,13.18,13.18,13.14,13.16,570155.0,13.18,13.18,13.14,13.16,570155.0
2022-06-10 15:50:00,13.15,13.19,13.14,13.16,977283.0,13.15,13.19,13.14,13.16,977283.0
2022-06-10 15:55:00,13.16,13.18,13.14,13.16,1087513.0,13.16,13.18,13.14,13.16,1087513.0
2022-06-13 09:30:00,12.45,12.47,12.17,12.34,1559484.0,12.45,12.47,12.17,12.34,1559484.0
2022-06-13 09:35:00,12.35,12.37,12.1,12.11,1277344.0,12.35,12.37,12.1,12.11,1277344.0
2022-06-13 09:40:00,12.12,12.25,12.02,12.15,802784.0,12.12,12.25,12.02,12.15,802784.0
2022-06-13 09:45:00,12.14,12.17,11.9,11.91,1110385.0,12.14,12.17,11.9,11.91,1110385.0
2022-06-13 09:50:00,11.92,11.96,11.86,11.88,938567.0,11.92,11.96,11.86,11.88,938567.0
2022-06-13 09:55:00,11.88,11.99,11.87,11.88,564769.0,11.88,11.99,11.87,11.88,564769.0
2022-06-13 10:00:00,11.88,11.98,11.82,11.92,954272.0,11.88,11.98,11.82,11.92,954272.0
2022-06-13 10:05:00,11.91,12.07,11.87,12.03,589511.0,11.91,12.07,11.87,12.03,589511.0
2022-06-13 10:10:00,12.02,12.05,11.93,11.96,522910.0,12.02,12.05,11.93,11.96,522910.0
2022-06-13 10:15:00,11.95,11.95,11.85,11.87,568005.0,11.95,11.95,11.85,11.87,568005.0
2022-06-13 10:20:00,11.87,11.91,11.85,11.87,415938.0,11.87,11.91,11.85,11.87,415938.0
2022-06-13 10:25:00,11.88,11.93,11.84,11.87,353095.0,11.88,11.93,11.84,11.87,353095.0
2022-06-13 10:30:00,11.86,11.86,11.8,11.84,373793.0,11.86,11.86,11.8,11.84,373793.0
2022-06-13 10:35:00,11.84,11.87,11.74,11.75,443171.0,11.84,11.87,11.74,11.75,443171.0
2022-06-13 10:40:00,11.74,11.74,11.62,11.62,581031.0,11.74,11.74,11.62,11.62,581031.0
2022-06-13 10:45:00,11.63,11.63,11.52,11.53,643627.0,11.63,11.63,11.52,11.53,643627.0
2022-06-13 10:50:00,11.53,11.57,11.5,11.54,560926.0,11.53,11.57,11.5,11.54,560926.0
2022-06-13 10:55:00,11.55,11.61,11.53,11.55,541565.0,11.55,11.61,11.53,11.55,541565.0
2022-06-13 11:00:00,11.55,11.62,11.55,11.55,319595.0,11.55,11.62,11.55,11.55,319595.0
2022-06-13 11:05:00,11.55,11.61,11.54,11.57,419169.0,11.55,11.61,11.54,11.57,419169.0
2022-06-13 11:10:00,11.58,11.64,11.56,11.6,328100.0,11.58,11.64,11.56,11.6,328100.0
2022-06-13 11:15:00,11.6,11.73,11.59,11.73,495388.0,11.6,11.73,11.59,11.73,495388.0
2022-06-13 11:20:00,11.72,11.74,11.68,11.73,436705.0,11.72,11.74,11.68,11.73,436705.0
2022-06-13 11:25:00,11.73,11.75,11.65,11.69,254395.0,11.73,11.75,11.65,11.69,254395.0
2022-06-13 11:30:00,11.69,11.72,11.67,11.72,290910.0,11.69,11.72,11.67,11.72,290910.0
2022-06-13 11:35:00,11.72,11.77,11.7,11.77,265602.0,11.72,11.77,11.7,11.77,265602.0
2022-06-13 11:40:00,11.77,11.85,11.75,11.85,494002.0,11.77,11.85,11.75,11.85,494002.0
2022-06-13 11:45:00,11.85,11.93,11.83,11.92,317000.0,11.85,11.93,11.83,11.92,317000.0
2022-06-13 11:50:00,11.93,11.95,11.85,11.86,372739.0,11.93,11.95,11.85,11.86,372739.0
2022-06-13 11:55:00,11.86,11.88,11.84,11.87,217019.0,11.86,11.88,11.84,11.87,217019.0
2022-06-13 12:00:00,11.88,11.89,11.75,11.76,373850.0,11.88,11.89,11.75,11.76,373850.0
2022-06-13 12:05:00,11.75,11.78,11.7,11.72,337697.0,11.75,11.78,11.7,11.72,337697.0
2022-06-13 12:10:00,11.71,11.76,11.68,11.7,340278.0,11.71,11.76,11.68,11.7,340278.0
2022-06-13 12:15:00,11.7,11.74,11.65,11.7,197622.0,11.7,11.74,11.65,11.7,197622.0
2022-06-13 12:20:00,11.7,11.73,11.68,11.69,267620.0,11.7,11.73,11.68,11.69,267620.0
2022-06-13 12:25:00,11.69,11.72,11.68,11.71,229897.0,11.69,11.72,11.68,11.71,229897.0
2022-06-13 12:30:00,11.7,11.9,11.68,11.9,344776.0,11.7,11.9,11.68,11.9,344776.0
2022-06-13 12:35:00,11.9,11.97,11.89,11.95,434711.0,11.9,11.97,11.89,11.95,434711.0
2022-06-13 12:40:00,11.94,11.97,11.91,11.97,320091.0,11.94,11.97,11.91,11.97,320091.0
2022-06-13 12:45:00,11.97,11.99,11.93,11.94,221454.0,11.97,11.99,11.93,11.94,221454.0
2022-06-13 12:50:00,11.94,11.95,11.82,11.83,288087.0,11.94,11.95,11.82,11.83,288087.0
2022-06-13 12:55:00,11.83,11.85,11.77,11.8,196047.0,11.83,11.85,11.77,11.8,196047.0
2022-06-13 13:00:00,11.8,11.81,11.78,11.79,131949.0,11.8,11.81,11.78,11.79,131949.0
2022-06-13 13:05:00,11.79,11.81,11.77,11.79,211117.0,11.79,11.81,11.77,11.79,211117.0
2022-06-13 13:10:00,11.79,11.79,11.7,11.72,322106.0,11.79,11.79,11.7,11.72,322106.0
2022-06-13 13:15:00,11.71,11.72,11.68,11.69,164833.0,11.71,11.72,11.68,11.69,164833.0
2022-06-13 13:20:00,11.69,11.69,11.65,11.67,239711.0,11.69,11.69,11.65,11.67,239711.0
2022-06-13 13:25:00,11.67,11.68,11.62,11.63,241546.0,11.67,11.68,11.62,11.63,241546.0
2022-06-13 13:30:00,11.63,11.66,11.61,11.62,255074.0,11.63,11.66,11.61,11.62,255074.0
2022-06-13 13:35:00,11.61,11.67,11.6,11.67,229581.0,11.61,11.67,11.6,11.67,229581.0
2022-06-13 13:40:00,11.67,11.75,11.65,11.75,254989.0,11.67,11.75,11.65,11.75,254989.0
2022-06-13 13:45:00,11.75,11.79,11.73,11.77,245878.0,11.75,11.79,11.73,11.77,245878.0
2022-06-13 13:50:00,11.77,11.77,11.74,11.75,137165.0,11.77,11.77,11.74,11.75,137165.0
2022-06-13 13:55:00,11.75,11.77,11.73,11.75,157720.0,11.75,11.77,11.73,11.75,157720.0
2022-06-13 14:00:00,11.74,11.79,11.73,11.79,189505.0,11.74,11.79,11.73,11.79,189505.0
2022-06-13 14:05:00,11.79,11.8,11.73,11.74,244874.0,11.79,11.8,11.73,11.74,244874.0
2022-06-13 14:10:00,11.74,11.74,11.7,11.71,95900.0,11.74,11.74,11.7,11.71,95900.0
2022-06-13 14:15:00,11.7,11.72,11.68,11.7,295619.0,11.7,11.72,11.68,11.7,295619.0
2022-06-13 14:20:00,11.7,11.73,11.69,11.7,368071.0,11.7,11.73,11.69,11.7,368071.0
2022-06-13 14:25:00,11.7,11.7,11.66,11.67,259369.0,11.7,11.7,11.66,11.67,259369.0
2022-06-13 14:30:00,11.68,11.68,11.6,11.63,224557.0,11.68,11.68,11.6,11.63,224557.0
2022-06-13 14:35:00,11.63,11.68,11.62,11.67,287908.0,11.63,11.68,11.62,11.67,287908.0
2022-06-13 14:40:00,11.67,11.71,11.65,11.67,252379.0,11.67,11.71,11.65,11.67,252379.0
2022-06-13 14:45:00,11.67,11.68,11.63,11.63,199589.0,11.67,11.68,11.63,11.63,199589.0
2022-06-13 14:50:00,11.63,11.64,11.62,11.62,161594.0,11.63,11.64,11.62,11.62,161594.0
2022-06-13 14:55:00,11.62,11.62,11.6,11.61,233998.0,11.62,11.62,11.6,11.61,233998.0
2022-06-13 15:00:00,11.61,11.61,11.57,11.58,261486.0,11.61,11.61,11.57,11.58,261486.0
2022-06-13 15:05:00,11.58,11.58,11.52,11.53,277115.0,11.58,11.58,11.52,11.53,277115.0
2022-06-13 15:10:00,11.53,11.53,11.5,11.51,159080.0,11.53,11.53,11.5,11.51,159080.0
2022-06-13 15:15:00,11.51,11.59,11.5,11.51,629582.0,11.51,11.59,11.5,11.51,629582.0
2022-06-13 15:20:00,11.51,11.54,11.5,11.5,320698.0,11.51,11.54,11.5,11.5,320698.0
2022-06-13 15:25:00,11.5,11.51,11.45,11.46,402784.0,11.5,11.51,11.45,11.46,402784.0
2022-06-13 15:30:00,11.45,11.49,11.45,11.46,668071.0,11.45,11.49,11.45,11.46,668071.0
2022-06-13 15:35:00,11.46,11.5,11.45,11.49,461897.0,11.46,11.5,11.45,11.49,461897.0
2022-06-13 15:40:00,11.49,11.49,11.47,11.48,462285.0,11.49,11.49,11.47,11.48,462285.0
2022-06-13 15:45:00,11.48,11.49,11.47,11.48,575815.0,11.48,11.49,11.47,11.48,575815.0
2022-06-13 15:50:00,11.48,11.55,11.47,11.55,1135954.0,11.48,11.55,11.47,11.55,1135954.0
2022-06-13 15:55:00,11.55,11.57,11.53,11.55,1535237.0,11.55,11.57,11.53,11.55,1535237.0
2022-06-14 09:30:00,11.83,11.99,11.55,11.64,1321277.0,11.83,11.99,11.55,11.64,1321277.0
2022-06-14 09:35:00,11.63,11.63,11.35,11.4,1187981.0,11.63,11.63,11.35,11.4,1187981.0
2022-06-14 09:40:00,11.4,11.42,11.24,11.24,680973.0,11.4,11.42,11.24,11.24,680973.0
2022-06-14 09:45:00,11.23,11.33,11.12,11.24,874300.0,11.23,11.33,11.12,11.24,874300.0
2022-06-14 09:50:00,11.23,11.44,11.13,11.44,520558.0,11.23,11.44,11.13,11.44,520558.0
2022-06-14 09:55:00,11.44,11.54,11.42,11.49,615650.0,11.44,11.54,11.42,11.49,615650.0
2022-06-14 10:00:00,11.49,11.59,11.45,11.48,595709.0,11.49,11.59,11.45,11.48,595709.0
2022-06-14 10:05:00,11.47,11.52,11.35,11.36,324585.0,11.47,11.52,11.35,11.36,324585.0
2022-06-14 10:10:00,11.35,11.46,11.32,11.37,290545.0,11.35,11.46,11.32,11.37,290545.0
2022-06-14 10:15:00,11.37,11.37,11.29,11.29,267702.0,11.37,11.37,11.29,11.29,267702.0
2022-06-14 10:20:00,11.29,11.3,11.2,11.26,373116.0,11.29,11.3,11.2,11.26,373116.0
2022-06-14 10:25:00,11.26,11.28,11.23,11.24,183298.0,11.26,11.28,11.23,11.24,183298.0
2022-06-14 10:30:00,11.24,11.33,11.23,11.28,280398.0,11.24,11.33,11.23,11.28,280398.0
2022-06-14 10:35:00,11.28,11.32,11.18,11.19,362759.0,11.28,11.32,11.18,11.19,362759.0
2022-06-14 10:40:00,11.18,11.2,11.12,11.12,553403.0,11.18,11.2,11.12,11.12,553403.0
2022-06-14 10:45:00,11.13,11.28,11.11,11.28,580203.0,11.13,11.28,11.11,11.28,580203.0
2022-06-14 10:50:00,11.28,11.32,11.2,11.29,534927.0,11.28,11.32,11.2,11.29,534927.0
2022-06-14 10:55:00,11.28,11.31,11.26,11.28,348514.0,11.28,11.31,11.26,11.28,348514.0
2022-06-14 11:00:00,11.28,11.41,11.27,11.37,585997.0,11.28,11.41,11.27,11.37,585997.0
2022-06-14 11:05:00,11.38,11.38,11.29,11.3,195150.0,11.38,11.38,11.29,11.3,195150.0
2022-06-14 11:10:00,11.3,11.33,11.27,11.28,146728.0,11.3,11.33,11.27,11.28,146728.0
2022-06-14 11:15:00,11.28,11.3,11.23,11.25,170756.0,11.28,11.3,11.23,11.25,170756.0
2022-06-14 11:20:00,11.25,11.31,11.21,11.3,375073.0,11.25,11.31,11.21,11.3,375073.0
2022-06-14 11:25:00,11.31,11.36,11.3,11.36,198360.0,11.31,11.36,11.3,11.36,198360.0
2022-06-14 11:30:00,11.36,11.38,11.29,11.37,223672.0,11.36,11.38,11.29,11.37,223672.0
2022-06-14 11:35:00,11.38,11.42,11.32,11.35,278350.0,11.38,11.42,11.32,11.35,278350.0
2022-06-14 11:40:00,11.35,11.38,11.32,11.37,232887.0,11.35,11.38,11.32,11.37,232887.0
2022-06-14 11:45:00,11.37,11.44,11.37,11.4,310559.0,11.37,11.44,11.37,11.4,310559.0
2022-06-14 11:50:00,11.4,11.44,11.38,11.43,246006.0,11.4,11.44,11.38,11.43,246006.0
2022-06-14 11:55:00,11.43,11.48,11.42,11.45,265338.0,11.43,11.48,11.42,11.45,265338.0
2022-06-14 12:00:00,11.45,11.46,11.34,11.34,232090.0,11.45,11.46,11.34,11.34,232090.0
2022-06-14 12:05:00,11.35,11.36,11.3,11.31,213899.0,11.35,11.36,11.3,11.31,213899.0
2022-06-14 12:10:00,11.32,11.33,11.28,11.29,277432.0,11.32,11.33,11.28,11.29,277432.0
2022-06-14 12:15:00,11.29,11.33,11.27,11.32,252852.0,11.29,11.33,11.27,11.32,252852.0
2022-06-14 12:20:00,11.32,11.35,11.27,11.3,230816.0,11.32,11.35,11.27,11.3,230816.0
2022-06-14 12:25:00,11.3,11.31,11.25,11.28,192657.0,11.3,11.31,11.25,11.28,192657.0
2022-06-14 12:30:00,11.28,11.29,11.23,11.23,138225.0,11.28,11.29,11.23,11.23,138225.0
2022-06-14 12:35:00,11.23,11.24,11.19,11.2,198393.0,11.23,11.24,11.19,11.2,198393.0
2022-06-14 12:40:00,11.2,11.21,11.18,11.18,234712.0,11.2,11.21,11.18,11.18,234712.0
2022-06-14 12:45:00,11.19,11.22,11.18,11.22,186713.0,11.19,11.22,11.18,11.22,186713.0
2022-06-14 12:50:00,11.21,11.25,11.2,11.23,122314.0,11.21,11.25,11.2,11.23,122314.0
2022-06-14 12:55:00,11.24,11.26,11.22,11.26,193075.0,11.24,11.26,11.22,11.26,193075.0
2022-06-14 13:00:00,11.26,11.27,11.2,11.21,202256.0,11.26,11.27,11.2,11.21,202256.0
2022-06-14 13:05:00,11.22,11.28,11.2,11.27,202314.0,11.22,11.28,11.2,11.27,202314.0
2022-06-14 13:10:00,11.27,11.28,11.2,11.21,115686.0,11.27,11.28,11.2,11.21,115686.0
2022-06-14 13:15:00,11.21,11.33,11.21,11.32,252711.0,11.21,11.33,11.21,11.32,252711.0
2022-06-14 13:20:00,11.32,11.36,11.31,11.32,149543.0,11.32,11.36,11.31,11.32,149543.0
2022-06-14 13:25:00,11.32,11.33,11.27,11.28,73730.0,11.32,11.33,11.27,11.28,73730.0
2022-06-14 13:30:00,11.27,11.27,11.2,11.21,153161.0,11.27,11.27,11.2,11.21,153161.0
2022-06-14 13:35:00,11.21,11.21,11.18,11.19,144200.0,11.21,11.21,11.18,11.19,144200.0
2022-06-14 13:40:00,11.18,11.19,11.15,11.17,123681.0,11.18,11.19,11.15,11.17,123681.0
2022-06-14 13:45:00,11.16,11.18,11.13,11.14,170075.0,11.16,11.18,11.13,11.14,170075.0
2022-06-14 13:50:00,11.14,11.15,11.12,11.15,141103.0,11.14,11.15,11.12,11.15,141103.0
2022-06-14 13:55:00,11.14,11.16,11.12,11.16,235972.0,11.14,11.16,11.12,11.16,235972.0
2022-06-14 14:00:00,11.16,11.19,11.15,11.17,248318.0,11.16,11.19,11.15,11.17,248318.0
2022-06-14 14:05:00,11.16,11.22,11.15,11.2,175549.0,11.16,11.22,11.15,11.2,175549.0
2022-06-14 14:10:00,11.2,11.2,11.12,11.13,109985.0,11.2,11.2,11.12,11.13,109985.0
2022-06-14 14:15:00,11.13,11.13,11.11,11.12,182476.0,11.13,11.13,11.11,11.12,182476.0
2022-06-14 14:20:00,11.12,11.19,11.11,11.17,266750.0,11.12,11.19,11.11,11.17,266750.0
2022-06-14 14:25:00,11.16,11.19,11.14,11.19,208258.0,11.16,11.19,11.14,11.19,208258.0
2022-06-14 14:30:00,11.19,11.19,11.13,11.19,246252.0,11.19,11.19,11.13,11.19,246252.0
2022-06-14 14:35:00,11.19,11.24,11.18,11.21,286179.0,11.19,11.24,11.18,11.21,286179.0
2022-06-14 14:40:00,11.21,11.22,11.15,11.15,118547.0,11.21,11.22,11.15,11.15,118547.0
2022-06-14 14:45:00,11.15,11.17,11.11,11.13,140172.0,11.15,11.17,11.11,11.13,140172.0
2022-06-14 14:50:00,11.13,11.14,11.1,11.11,262202.0,11.13,11.14,11.1,11.11,262202.0
2022-06-14 14:55:00,11.11,11.11,11.08,11.09,218399.0,11.11,11.11,11.08,11.09,218399.0
2022-06-14 15:00:00,11.09,11.1,11.05,11.08,268214.0,11.09,11.1,11.05,11.08,268214.0
2022-06-14 15:05:00,11.08,11.09,11.01,11.02,266120.0,11.08,11.09,11.01,11.02,266120.0
2022-06-14 15:10:00,11.02,11.03,10.97,10.97,477415.0,11.02,11.03,10.97,10.97,477415.0
2022-06-14 15:15:00,10.97,10.99,10.97,10.98,131142.0,10.97,10.99,10.97,10.98,131142.0
2022-06-14 15:20:00,10.98,10.98,10.96,10.96,264364.0,10.98,10.98,10.96,10.96,264364.0
2022-06-14 15:25:00,10.96,11.02,10.96,11.02,538730.0,10.96,11.02,10.96,11.02,538730.0
2022-06-14 15:30:00,11.02,11.13,11.01,11.11,489480.0,11.02,11.13,11.01,11.11,489480.0
2022-06-14 15:35:00,11.11,11.15,11.09,11.13,365689.0,11.11,11.15,11.09,11.13,365689.0
2022-06-14 15:40:00,11.13,11.16,11.08,11.11,616954.0,11.13,11.16,11.08,11.11,616954.0
2022-06-14 15:45:00,11.11,11.17,11.1,11.13,464964.0,11.11,11.17,11.1,11.13,464964.0
2022-06-14 15:50:00,11.14,11.15,11.09,11.11,453176.0,11.14,11.15,11.09,11.11,453176.0
2022-06-14 15:55:00,11.11,11.12,11.1,11.12,631554.0,11.11,11.12,11.1,11.12,631554.0
2022-06-15 09:30:00,11.26,11.37,11.18,11.35,733253.0,11.26,11.37,11.18,11.35,733253.0
2022-06-15 09:35:00,11.35,11.44,11.33,11.37,579945.0,11.35,11.44,11.33,11.37,579945.0
2022-06-15 09:40:00,11.37,11.5,11.31,11.4,659183.0,11.37,11.5,11.31,11.4,659183.0
2022-06-15 09:45:00,11.4,11.45,11.35,11.43,344095.0,11.4,11.45,11.35,11.43,344095.0
2022-06-15 09:50:00,11.43,11.54,11.42,11.48,355944.0,11.43,11.54,11.42,11.48,355944.0
2022-06-15 09:55:00,11.49,11.64,11.48,11.51,393102.0,11.49,11.64,11.48,11.51,393102.0
2022-06-15 10:00:00,11.52,11.58,11.45,11.54,297315.0,11.52,11.58,11.45,11.54,297315.0
2022-06-15 10:05:00,11.53,11.65,11.52,11.62,235198.0,11.53,11.65,11.52,11.62,235198.0
2022-06-15 10:10:00,11.62,11.69,11.61,11.66,321877.0,11.62,11.69,11.61,11.66,321877.0
2022-06-15 10:15:00,11.65,11.69,11.56,11.59,776453.0,11.65,11.69,11.56,11.59,776453.0
2022-06-15 10:20:00,11.58,11.6,11.49,11.54,449111.0,11.58,11.6,11.49,11.54,449111.0
2022-06-15 10:25:00,11.54,11.55,11.45,11.48,383625.0,11.54,11.55,11.45,11.48,383625.0
2022-06-15 10:30:00,11.49,11.5,11.35,11.41,433221.0,11.49,11.5,11.35,11.41,433221.0
2022-06-15 10:35:00,11.41,11.5,11.4,11.44,436276.0,11.41,11.5,11.4,11.44,436276.0
2022-06-15 10:40:00,11.44,11.44,11.36,11.37,226767.0,11.44,11.44,11.36,11.37,226767.0
2022-06-15 10:45:00,11.37,11.38,11.32,11.36,301442.0,11.37,11.38,11.32,11.36,301442.0
2022-06-15 10:50:00,11.36,11.39,11.29,11.32,367897.0,11.36,11.39,11.29,11.32,367897.0
2022-06-15 10:55:00,11.33,11.36,11.31,11.33,297343.0,11.33,11.36,11.31,11.33,297343.0
2022-06-15 11:00:00,11.33,11.37,11.27,11.3,199730.0,11.33,11.37,11.27,11.3,199730.0
2022-06-15 11:05:00,11.3,11.34,11.27,11.32,239273.0,11.3,11.34,11.27,11.32,239273.0
2022-06-15 11:10:00,11.31,11.33,11.28,11.3,276380.0,11.31,11.33,11.28,11.3,276380.0
2022-06-15 11:15:00,11.3,11.41,11.29,11.4,257243.0,11.3,11.41,11.29,11.4,257243.0
2022-06-15 11:20:00,11.4,11.4,11.33,11.36,203071.0,11.4,11.4,11.33,11.36,203071.0
2022-06-15 11:25:00,11.35,11.4,11.34,11.38,129756.0,11.35,11.4,11.34,11.38,129756.0
2022-06-15 11:30:00,11.38,11.43,11.37,11.4,194498.0,11.38,11.43,11.37,11.4,194498.0
2022-06-15 11:35:00,11.4,11.51,11.39,11.49,192875.0,11.4,11.51,11.39,11.49,192875.0
2022-06-15 11:40:00,11.49,11.52,11.46,11.49,163515.0,11.49,11.52,11.46,11.49,163515.0
2022-06-15 11:45:00,11.49,11.55,11.49,11.54,180435.0,11.49,11.55,11.49,11.54,180435.0
2022-06-15 11:50:00,11.54,11.56,11.5,11.53,199689.0,11.54,11.56,11.5,11.53,199689.0
2022-06-15 11:55:00,11.52,11.57,11.52,11.56,385734.0,11.52,11.57,11.52,11.56,385734.0
2022-06-15 12:00:00,11.56,11.62,11.56,11.59,205399.0,11.56,11.62,11.56,11.59,205399.0
2022-06-15 12:05:00,11.59,11.61,11.56,11.61,140219.0,11.59,11.61,11.56,11.61,140219.0
2022-06-15 12:10:00,11.61,11.63,11.6,11.63,99819.0,11.61,11.63,11.6,11.63,99819.0
2022-06-15 12:15:00,11.63,11.64,11.6,11.64,284691.0,11.63,11.64,11.6,11.64,284691.0
2022-06-15 12:20:00,11.63,11.69,11.63,11.67,179733.0,11.63,11.69,11.63,11.67,179733.0
2022-06-15 12:25:00,11.68,11.68,11.64,11.66,66096.0,11.68,11.68,11.64,11.66,66096.0
2022-06-15 12:30:00,11.66,11.7,11.65,11.68,185418.0,11.66,11.7,11.65,11.68,185418.0
2022-06-15 12:35:00,11.67,11.67,11.63,11.66,109586.0,11.67,11.67,11.63,11.66,109586.0
2022-06-15 12:40:00,11.66,11.66,11.62,11.63,125570.0,11.66,11.66,11.62,11.63,125570.0
2022-06-15 12:45:00,11.64,11.68,11.63,11.68,97660.0,11.64,11.68,11.63,11.68,97660.0
2022-06-15 12:50:00,11.68,11.68,11.6,11.6,232261.0,11.68,11.68,11.6,11.6,232261.0
2022-06-15 12:55:00,11.61,11.61,11.5,11.53,250993.0,11.61,11.61,11.5,11.53,250993.0
2022-06-15 13:00:00,11.52,11.59,11.51,11.57,161376.0,11.52,11.59,11.51,11.57,161376.0
2022-06-15 13:05:00,11.57,11.57,11.53,11.55,102283.0,11.57,11.57,11.53,11.55,102283.0
2022-06-15 13:10:00,11.55,11.6,11.54,11.58,71410.0,11.55,11.6,11.54,11.58,71410.0
2022-06-15 13:15:00,11.58,11.58,11.56,11.56,47965.0,11.58,11.58,11.56,11.56,47965.0
2022-06-15 13:20:00,11.57,11.59,11.55,11.56,55746.0,11.57,11.59,11.55,11.56,55746.0
2022-06-15 13:25:00,11.57,11.6,11.55,11.59,90120.0,11.57,11.6,11.55,11.59,90120.0
2022-06-15 13:30:00,11.59,11.6,11.57,11.58,71430.0,11.59,11.6,11.57,11.58,71430.0
2022-06-15 13:35:00,11.58,11.6,11.56,11.59,92740.0,11.58,11.6,11.56,11.59,92740.0
2022-06-15 13:40:00,11.59,11.62,11.57,11.61,273014.0,11.59,11.62,11.57,11.61,273014.0
2022-06-15 13:45:00,11.61,11.61,11.56,11.6,548387.0,11.61,11.61,11.56,11.6,548387.0
2022-06-15 13:50:00,11.59,11.64,11.55,11.63,176146.0,11.59,11.64,11.55,11.63,176146.0
2022-06-15 13:55:00,11.64,11.77,11.63,11.72,282440.0,11.64,11.77,11.63,11.72,282440.0
2022-06-15 14:00:00,11.72,11.81,11.49,11.56,824440.0,11.72,11.81,11.49,11.56,824440.0
2022-06-15 14:05:00,11.56,11.59,11.4,11.5,499366.0,11.56,11.59,11.4,11.5,499366.0
2022-06-15 14:10:00,11.5,11.54,11.4,11.48,238901.0,11.5,11.54,11.4,11.48,238901.0
2022-06-15 14:15:00,11.49,11.63,11.44,11.56,312336.0,11.49,11.63,11.44,11.56,312336.0
2022-06-15 14:20:00,11.57,11.63,11.43,11.48,302721.0,11.57,11.63,11.43,11.48,302721.0
2022-06-15 14:25:00,11.48,11.56,11.44,11.45,193368.0,11.48,11.56,11.44,11.45,193368.0
2022-06-15 14:30:00,11.45,11.49,11.28,11.36,662057.0,11.45,11.49,11.28,11.36,662057.0
2022-06-15 14:35:00,11.36,11.63,11.34,11.57,802298.0,11.36,11.63,11.34,11.57,802298.0
2022-06-15 14:40:00,11.57,11.89,11.54,11.87,933657.0,11.57,11.89,11.54,11.87,933657.0
2022-06-15 14:45:00,11.87,11.94,11.73,11.76,606025.0,11.87,11.94,11.73,11.76,606025.0
2022-06-15 14:50:00,11.77,11.81,11.57,11.63,552746.0,11.77,11.81,11.57,11.63,552746.0
2022-06-15 14:55:00,11.64,11.68,11.52,11.58,541661.0,11.64,11.68,11.52,11.58,541661.0
2022-06-15 15:00:00,11.59,11.71,11.56,11.65,525759.0,11.59,11.71,11.56,11.65,525759.0
2022-06-15 15:05:00,11.65,11.71,11.6,11.68,327800.0,11.65,11.71,11.6,11.68,327800.0
2022-06-15 15:10:00,11.69,11.73,11.57,11.62,404476.0,11.69,11.73,11.57,11.62,404476.0
2022-06-15 15:15:00,11.61,11.63,11.57,11.62,406144.0,11.61,11.63,11.57,11.62,406144.0
2022-06-15 15:20:00,11.62,11.75,11.62,11.74,309991.0,11.62,11.75,11.62,11.74,309991.0
2022-06-15 15:25:00,11.74,11.83,11.71,11.82,380025.0,11.74,11.83,11.71,11.82,380025.0
2022-06-15 15:30:00,11.82,11.92,11.79,11.9,499420.0,11.82,11.92,11.79,11.9,499420.0
2022-06-15 15:35:00,11.91,11.92,11.82,11.83,498649.0,11.91,11.92,11.82,11.83,498649.0
2022-06-15 15:40:00,11.83,11.83,11.75,11.76,473114.0,11.83,11.83,11.75,11.76,473114.0
2022-06-15 15:45:00,11.76,11.8,11.74,11.8,557991.0,11.76,11.8,11.74,11.8,557991.0
2022-06-15 15:50:00,11.8,11.8,11.71,11.73,902521.0,11.8,11.8,11.71,11.73,902521.0
2022-06-15 15:55:00,11.73,11.77,11.71,11.73,1051605.0,11.73,11.77,11.71,11.73,1051605.0
2022-06-16 09:30:00,11.21,11.3,10.97,11.01,1214982.0,11.21,11.3,10.97,11.01,1214982.0
2022-06-16 09:35:00,11.0,11.15,10.93,10.95,779626.0,11.0,11.15,10.93,10.95,779626.0
2022-06-16 09:40:00,10.95,11.06,10.89,10.99,686156.0,10.95,11.06,10.89,10.99,686156.0
2022-06-16 09:45:00,10.98,11.07,10.94,11.01,405532.0,10.98,11.07,10.94,11.01,405532.0
2022-06-16 09:50:00,11.01,11.01,10.84,10.87,477798.0,11.01,11.01,10.84,10.87,477798.0
2022-06-16 09:55:00,10.88,10.9,10.78,10.79,437902.0,10.88,10.9,10.78,10.79,437902.0
2022-06-16 10:00:00,10.78,10.79,10.66,10.7,500672.0,10.78,10.79,10.66,10.7,500672.0
2022-06-16 10:05:00,10.69,10.72,10.61,10.68,619339.0,10.69,10.72,10.61,10.68,619339.0
2022-06-16 10:10:00,10.68,10.77,10.65,10.73,531749.0,10.68,10.77,10.65,10.73,531749.0
2022-06-16 10:15:00,10.72,10.79,10.71,10.74,289610.0,10.72,10.79,10.71,10.74,289610.0
2022-06-16 10:20:00,10.73,10.8,10.68,10.78,378467.0,10.73,10.8,10.68,10.78,378467.0
2022-06-16 10:25:00,10.78,10.83,10.73,10.82,436716.0,10.78,10.83,10.73,10.82,436716.0
2022-06-16 10:30:00,10.82,10.84,10.76,10.78,437725.0,10.82,10.84,10.76,10.78,437725.0
2022-06-16 10:35:00,10.77,10.78,10.69,10.7,262686.0,10.77,10.78,10.69,10.7,262686.0
2022-06-16 10:40:00,10.7,10.73,10.66,10.67,346112.0,10.7,10.73,10.66,10.67,346112.0
2022-06-16 10:45:00,10.67,10.71,10.62,10.63,337069.0,10.67,10.71,10.62,10.63,337069.0
2022-06-16 10:50:00,10.63,10.65,10.57,10.62,430431.0,10.63,10.65,10.57,10.62,430431.0
2022-06-16 10:55:00,10.63,10.68,10.61,10.62,452815.0,10.63,10.68,10.61,10.62,452815.0
2022-06-16 11:00:00,10.62,10.68,10.61,10.62,190759.0,10.62,10.68,10.61,10.62,190759.0
2022-06-16 11:05:00,10.62,10.66,10.6,10.65,188867.0,10.62,10.66,10.6,10.65,188867.0
2022-06-16 11:10:00,10.66,10.72,10.64,10.7,297272.0,10.66,10.72,10.64,10.7,297272.0
2022-06-16 11:15:00,10.7,10.76,10.65,10.66,278092.0,10.7,10.76,10.65,10.66,278092.0
2022-06-16 11:20:00,10.66,10.74,10.64,10.71,234630.0,10.66,10.74,10.64,10.71,234630.0
2022-06-16 11:25:00,10.72,10.79,10.69,10.73,323703.0,10.72,10.79,10.69,10.73,323703.0
2022-06-16 11:30:00,10.73,10.75,10.67,10.68,304526.0,10.73,10.75,10.67,10.68,304526.0
2022-06-16 11:35:00,10.68,10.72,10.65,10.72,269871.0,10.68,10.72,10.65,10.72,269871.0
2022-06-16 11:40:00,10.71,10.74,10.65,10.68,228740.0,10.71,10.74,10.65,10.68,228740.0
2022-06-16 11:45:00,10.68,10.69,10.6,10.63,341191.0,10.68,10.69,10.6,10.63,341191.0
2022-06-16 11:50:00,10.63,10.63,10.56,10.58,297925.0,10.63,10.63,10.56,10.58,297925.0
2022-06-16 11:55:00,10.57,10.62,10.56,10.62,290963.0,10.57,10.62,10.56,10.62,290963.0
2022-06-16 12:00:00,10.62,10.64,10.56,10.57,343428.0,10.62,10.64,10.56,10.57,343428.0
2022-06-16 12:05:00,10.56,10.57,10.54,10.54,162192.0,10.56,10.57,10.54,10.54,162192.0
2022-06-16 12:10:00,10.54,10.57,10.53,10.54,145565.0,10.54,10.57,10.53,10.54,145565.0
2022-06-16 12:15:00,10.54,10.56,10.53,10.53,330370.0,10.54,10.56,10.53,10.53,330370.0
2022-06-16 12:20:00,10.53,10.53,10.5,10.51,212280.0,10.53,10.53,10.5,10.51,212280.0
2022-06-16 12:25:00,10.51,10.53,10.5,10.51,383166.0,10.51,10.53,10.5,10.51,383166.0
2022-06-16 12:30:00,10.51,10.52,10.43,10.44,419523.0,10.51,10.52,10.43,10.44,419523.0
2022-06-16 12:35:00,10.44,10.47,10.41,10.45,446899.0,10.44,10.47,10.41,10.45,446899.0
2022-06-16 12:40:00,10.45,10.49,10.44,10.47,262442.0,10.45,10.49,10.44,10.47,262442.0
2022-06-16 12:45:00,10.47,10.56,10.46,10.54,422445.0,10.47,10.56,10.46,10.54,422445.0
2022-06-16 12:50:00,10.53,10.6,10.53,10.54,348523.0,10.53,10.6,10.53,10.54,348523.0
2022-06-16 12:55:00,10.53,10.53,10.49,10.52,245122.0,10.53,10.53,10.49,10.52,245122.0
2022-06-16 13:00:00,10.52,10.54,10.48,10.49,312609.0,10.52,10.54,10.48,10.49,312609.0
2022-06-16 13:05:00,10.49,10.54,10.47,10.51,234413.0,10.49,10.54,10.47,10.51,234413.0
2022-06-16 13:10:00,10.52,10.54,10.5,10.52,169241.0,10.52,10.54,10.5,10.52,169241.0
2022-06-16 13:15:00,10.52,10.53,10.49,10.5,150833.0,10.52,10.53,10.49,10.5,150833.0
2022-06-16 13:20:00,10.5,10.5,10.46,10.46,247144.0,10.5,10.5,10.46,10.46,247144.0
2022-06-16 13:25:00,10.46,10.58,10.46,10.55,424908.0,10.46,10.58,10.46,10.55,424908.0
2022-06-16 13:30:00,10.56,10.58,10.51,10.58,346180.0,10.56,10.58,10.51,10.58,346180.0
2022-06-16 13:35:00,10.58,10.61,10.54,10.59,309895.0,10.58,10.61,10.54,10.59,309895.0
2022-06-16 13:40:00,10.59,10.6,10.5,10.51,196168.0,10.59,10.6,10.5,10.51,196168.0
2022-06-16 13:45:00,10.51,10.51,10.47,10.51,257107.0,10.51,10.51,10.47,10.51,257107.0
2022-06-16 13:50:00,10.51,10.51,10.48,10.48,134064.0,10.51,10.51,10.48,10.48,134064.0
2022-06-16 13:55:00,10.48,10.49,10.45,10.45,309363.0,10.48,10.49,10.45,10.45,309363.0
2022-06-16 14:00:00,10.46,10.46,10.43,10.44,226794.0,10.46,10.46,10.43,10.44,226794.0
2022-06-16 14:05:00,10.44,10.44,10.42,10.43,193347.0,10.44,10.44,10.42,10.43,193347.0
2022-06-16 14:10:00,10.43,10.45,10.41,10.44,328794.0,10.43,10.45,10.41,10.44,328794.0
2022-06-16 14:15:00,10.43,10.43,10.41,10.41,111142.0,10.43,10.43,10.41,10.41,111142.0
2022-06-16 14:20:00,10.42,10.42,10.38,10.38,243143.0,10.42,10.42,10.38,10.38,243143.0
2022-06-16 14:25:00,10.38,10.39,10.38,10.39,110000.0,10.38,10.39,10.38,10.39,110000.0
2022-06-16 14:30:00,10.38,10.39,10.36,10.38,233420.0,10.38,10.39,10.36,10.38,233420.0
2022-06-16 14:35:00,10.38,10.39,10.35,10.37,448528.0,10.38,10.39,10.35,10.37,448528.0
2022-06-16 14:40:00,10.38,10.41,10.34,10.36,577480.0,10.38,10.41,10.34,10.36,577480.0
2022-06-16 14:45:00,10.37,10.39,10.33,10.33,364461.0,10.37,10.39,10.33,10.33,364461.0
2022-06-16 14:50:00,10.33,10.34,10.31,10.32,398522.0,10.33,10.34,10.31,10.32,398522.0
2022-06-16 14:55:00,10.32,10.33,10.31,10.33,399368.0,10.32,10.33,10.31,10.33,399368.0
2022-06-16 15:00:00,10.33,10.4,10.32,10.39,529941.0,10.33,10.4,10.32,10.39,529941.0
2022-06-16 15:05:00,10.38,10.43,10.36,10.43,368399.0,10.38,10.43,10.36,10.43,368399.0
2022-06-16 15:10:00,10.42,10.45,10.37,10.38,308118.0,10.42,10.45,10.37,10.38,308118.0
2022-06-16 15:15:00,10.37,10.41,10.35,10.41,300696.0,10.37,10.41,10.35,10.41,300696.0
2022-06-16 15:20:00,10.4,10.42,10.38,10.38,332991.0,10.4,10.42,10.38,10.38,332991.0
2022-06-16 15:25:00,10.38,10.42,10.37,10.41,346358.0,10.38,10.42,10.37,10.41,346358.0
2022-06-16 15:30:00,10.41,10.41,10.35,10.36,346675.0,10.41,10.41,10.35,10.36,346675.0
2022-06-16 15:35:00,10.37,10.39,10.35,10.38,502559.0,10.37,10.39,10.35,10.38,502559.0
2022-06-16 15:40:00,10.38,10.41,10.36,10.37,400174.0,10.38,10.41,10.36,10.37,400174.0
2022-06-16 15:45:00,10.37,10.38,10.33,10.34,566735.0,10.37,10.38,10.33,10.34,566735.0
2022-06-16 15:50:00,10.34,10.35,10.32,10.34,779802.0,10.34,10.35,10.32,10.34,779802.0
2022-06-16 15:55:00,10.34,10.39,10.33,10.38,1405727.0,10.34,10.39,10.33,10.38,1405727.0
2022-06-17 09:30:00,10.46,10.59,10.36,10.4,1275626.0,10.46,10.59,10.36,10.4,1275626.0
2022-06-17 09:35:00,10.4,10.56,10.38,10.46,629830.0,10.4,10.56,10.38,10.46,629830.0
2022-06-17 09:40:00,10.46,10.66,10.44,10.59,591582.0,10.46,10.66,10.44,10.59,591582.0
2022-06-17 09:45:00,10.59,10.75,10.55,10.71,592744.0,10.59,10.75,10.55,10.71,592744.0
2022-06-17 09:50:00,10.71,10.79,10.67,10.74,460131.0,10.71,10.79,10.67,10.74,460131.0
2022-06-17 09:55:00,10.75,10.82,10.69,10.75,416218.0,10.75,10.82,10.69,10.75,416218.0
2022-06-17 10:00:00,10.75,10.75,10.54,10.6,504646.0,10.75,10.75,10.54,10.6,504646.0
2022-06-17 10:05:00,10.6,10.62,10.56,10.57,223195.0,10.6,10.62,10.56,10.57,223195.0
2022-06-17 10:10:00,10.57,10.63,10.55,10.57,294814.0,10.57,10.63,10.55,10.57,294814.0
2022-06-17 10:15:00,10.56,10.56,10.44,10.45,350483.0,10.56,10.56,10.44,10.45,350483.0
2022-06-17 10:20:00,10.44,10.45,10.34,10.4,354015.0,10.44,10.45,10.34,10.4,354015.0
2022-06-17 10:25:00,10.39,10.45,10.38,10.42,375242.0,10.39,10.45,10.38,10.42,375242.0
2022-06-17 10:30:00,10.42,10.46,10.37,10.37,338519.0,10.42,10.46,10.37,10.37,338519.0
2022-06-17 10:35:00,10.38,10.49,10.34,10.42,320358.0,10.38,10.49,10.34,10.42,320358.0
2022-06-17 10:40:00,10.42,10.5,10.39,10.49,211040.0,10.42,10.5,10.39,10.49,211040.0
2022-06-17 10:45:00,10.49,10.49,10.39,10.45,223989.0,10.49,10.49,10.39,10.45,223989.0
2022-06-17 10:50:00,10.44,10.53,10.41,10.53,298625.0,10.44,10.53,10.41,10.53,298625.0
2022-06-17 10:55:00,10.53,10.64,10.51,10.63,401173.0,10.53,10.64,10.51,10.63,401173.0
2022-06-17 11:00:00,10.63,10.73,10.56,10.67,362173.0,10.63,10.73,10.56,10.67,362173.0
2022-06-17 11:05:00,10.67,10.78,10.65,10.76,234097.0,10.67,10.78,10.65,10.76,234097.0
2022-06-17 11:10:00,10.76,10.77,10.64,10.7,829785.0,10.76,10.77,10.64,10.7,829785.0
2022-06-17 11:15:00,10.69,10.87,10.68,10.83,533850.0,10.69,10.87,10.68,10.83,533850.0
2022-06-17 11:20:00,10.84,10.86,10.75,10.77,573635.0,10.84,10.86,10.75,10.77,573635.0
2022-06-17 11:25:00,10.77,10.87,10.75,10.84,318455.0,10.77,10.87,10.75,10.84,318455.0
2022-06-17 11:30:00,10.84,10.98,10.83,10.88,625546.0,10.84,10.98,10.83,10.88,625546.0
2022-06-17 11:35:00,10.87,10.88,10.79,10.82,375282.0,10.87,10.88,10.79,10.82,375282.0
2022-06-17 11:40:00,10.83,10.88,10.81,10.81,238823.0,10.83,10.88,10.81,10.81,238823.0
2022-06-17 11:45:00,10.81,10.89,10.77,10.86,206842.0,10.81,10.89,10.77,10.86,206842.0
2022-06-17 11:50:00,10.86,10.88,10.8,10.86,135045.0,10.86,10.88,10.8,10.86,135045.0
2022-06-17 11:55:00,10.86,10.88,10.82,10.83,106793.0,10.86,10.88,10.82,10.83,106793.0
2022-06-17 12:00:00,10.82,10.82,10.74,10.78,256326.0,10.82,10.82,10.74,10.78,256326.0
2022-06-17 12:05:00,10.79,10.88,10.76,10.85,230214.0,10.79,10.88,10.76,10.85,230214.0
2022-06-17 12:10:00,10.85,10.95,10.83,10.95,122413.0,10.85,10.95,10.83,10.95,122413.0
2022-06-17 12:15:00,10.95,11.02,10.94,11.02,465314.0,10.95,11.02,10.94,11.02,465314.0
2022-06-17 12:20:00,11.02,11.07,11.01,11.07,570883.0,11.02,11.07,11.01,11.07,570883.0
2022-06-17 12:25:00,11.07,11.17,11.06,11.13,635552.0,11.07,11.17,11.06,11.13,635552.0
2022-06-17 12:30:00,11.13,11.14,11.02,11.06,368097.0,11.13,11.14,11.02,11.06,368097.0
2022-06-17 12:35:00,11.06,11.07,11.01,11.04,331045.0,11.06,11.07,11.01,11.04,331045.0
2022-06-17 12:40:00,11.04,11.06,11.0,11.04,254074.0,11.04,11.06,11.0,11.04,254074.0
2022-06-17 12:45:00,11.04,11.07,11.0,11.05,179222.0,11.04,11.07,11.0,11.05,179222.0
2022-06-17 12:50:00,11.06,11.07,10.99,11.02,180499.0,11.06,11.07,10.99,11.02,180499.0
2022-06-17 12:55:00,11.02,11.07,11.01,11.04,291721.0,11.02,11.07,11.01,11.04,291721.0
2022-06-17 13:00:00,11.04,11.1,11.01,11.1,245104.0,11.04,11.1,11.01,11.1,245104.0
2022-06-17 13:05:00,11.09,11.18,11.07,11.17,372436.0,11.09,11.18,11.07,11.17,372436.0
2022-06-17 13:10:00,11.17,11.24,11.15,11.17,346734.0,11.17,11.24,11.15,11.17,346734.0
2022-06-17 13:15:00,11.18,11.26,11.16,11.23,333193.0,11.18,11.26,11.16,11.23,333193.0
2022-06-17 13:20:00,11.23,11.24,11.18,11.18,240336.0,11.23,11.24,11.18,11.18,240336.0
2022-06-17 13:25:00,11.19,11.19,11.14,11.17,564550.0,11.19,11.19,11.14,11.17,564550.0
2022-06-17 13:30:00,11.17,11.2,11.14,11.2,296249.0,11.17,11.2,11.14,11.2,296249.0
2022-06-17 13:35:00,11.21,11.22,11.13,11.16,349819.0,11.21,11.22,11.13,11.16,349819.0
2022-06-17 13:40:00,11.17,11.25,11.15,11.21,441680.0,11.17,11.25,11.15,11.21,441680.0
2022-06-17 13:45:00,11.21,11.21,11.11,11.15,279005.0,11.21,11.21,11.11,11.15,279005.0
2022-06-17 13:50:00,11.15,11.2,11.15,11.17,171127.0,11.15,11.2,11.15,11.17,171127.0
2022-06-17 13:55:00,11.18,11.2,11.16,11.18,253098.0,11.18,11.2,11.16,11.18,253098.0
2022-06-17 14:00:00,11.18,11.27,11.17,11.24,283894.0,11.18,11.27,11.17,11.24,283894.0
2022-06-17 14:05:00,11.24,11.29,11.22,11.28,269066.0,11.24,11.29,11.22,11.28,269066.0
2022-06-17 14:10:00,11.28,11.3,11.25,11.29,158272.0,11.28,11.3,11.25,11.29,158272.0
2022-06-17 14:15:00,11.29,11.36,11.26,11.35,319734.0,11.29,11.36,11.26,11.35,319734.0
2022-06-17 14:20:00,11.35,11.38,11.33,11.37,299683.0,11.35,11.38,11.33,11.37,299683.0
2022-06-17 14:25:00,11.37,11.41,11.34,11.4,316604.0,11.37,11.41,11.34,11.4,316604.0
2022-06-17 14:30:00,11.39,11.4,11.33,11.37,262855.0,11.39,11.4,11.33,11.37,262855.0
2022-06-17 14:35:00,11.36,11.43,11.36,11.43,207802.0,11.36,11.43,11.36,11.43,207802.0
2022-06-17 14:40:00,11.43,11.45,11.4,11.41,211440.0,11.43,11.45,11.4,11.41,211440.0
2022-06-17 14:45:00,11.4,11.42,11.36,11.37,185732.0,11.4,11.42,11.36,11.37,185732.0
2022-06-17 14:50:00,11.37,11.4,11.36,11.37,143879.0,11.37,11.4,11.36,11.37,143879.0
2022-06-17 14:55:00,11.37,11.39,11.3,11.33,262381.0,11.37,11.39,11.3,11.33,262381.0
2022-06-17 15:00:00,11.33,11.34,11.27,11.29,270008.0,11.33,11.34,11.27,11.29,270008.0
2022-06-17 15:05:00,11.29,11.34,11.28,11.32,230388.0,11.29,11.34,11.28,11.32,230388.0
2022-06-17 15:10:00,11.32,11.32,11.22,11.24,260866.0,11.32,11.32,11.22,11.24,260866.0
2022-06-17 15:15:00,11.24,11.31,11.23,11.3,392247.0,11.24,11.31,11.23,11.3,392247.0
2022-06-17 15:20:00,11.29,11.38,11.29,11.37,241547.0,11.29,11.38,11.29,11.37,241547.0
2022-06-17 15:25:00,11.37,11.41,11.36,11.41,315236.0,11.37,11.41,11.36,11.41,315236.0
2022-06-17 15:30:00,11.41,11.41,11.36,11.37,325412.0,11.41,11.41,11.36,11.37,325412.0
2022-06-17 15:35:00,11.37,11.43,11.36,11.43,501278.0,11.37,11.43,11.36,11.43,501278.0
2022-06-17 15:40:00,11.43,11.43,11.36,11.38,460250.0,11.43,11.43,11.36,11.38,460250.0
2022-06-17 15:45:00,11.38,11.4,11.37,11.38,645508.0,11.38,11.4,11.37,11.38,645508.0
2022-06-17 15:50:00,11.38,11.44,11.36,11.44,1082026.0,11.38,11.44,11.36,11.44,1082026.0
2022-06-17 15:55:00,11.43,11.45,11.42,11.42,861810.0,11.43,11.45,11.42,11.42,861810.0
2022-06-21 09:30:00,11.49,11.59,11.35,11.4,1088796.0,11.49,11.59,11.35,11.4,1088796.0
2022-06-21 09:35:00,11.41,11.51,11.26,11.36,731888.0,11.41,11.51,11.26,11.36,731888.0
2022-06-21 09:40:00,11.37,11.48,11.35,11.44,470977.0,11.37,11.48,11.35,11.44,470977.0
2022-06-21 09:45:00,11.44,11.45,11.23,11.42,512531.0,11.44,11.45,11.23,11.42,512531.0
2022-06-21 09:50:00,11.42,11.58,11.39,11.57,326238.0,11.42,11.58,11.39,11.57,326238.0
2022-06-21 09:55:00,11.58,11.7,11.58,11.7,663398.0,11.58,11.7,11.58,11.7,663398.0
2022-06-21 10:00:00,11.7,11.74,11.63,11.73,493727.0,11.7,11.74,11.63,11.73,493727.0
2022-06-21 10:05:00,11.72,11.78,11.59,11.61,414900.0,11.72,11.78,11.59,11.61,414900.0
2022-06-21 10:10:00,11.62,11.67,11.58,11.61,224655.0,11.62,11.67,11.58,11.61,224655.0
2022-06-21 10:15:00,11.61,11.69,11.59,11.66,382416.0,11.61,11.69,11.59,11.66,382416.0
2022-06-21 10:20:00,11.67,11.68,11.61,11.67,224762.0,11.67,11.68,11.61,11.67,224762.0
2022-06-21 10:25:00,11.66,11.68,11.61,11.67,298928.0,11.66,11.68,11.61,11.67,298928.0
2022-06-21 10:30:00,11.67,11.71,11.61,11.63,183392.0,11.67,11.71,11.61,11.63,183392.0
2022-06-21 10:35:00,11.63,11.7,11.61,11.7,182475.0,11.63,11.7,11.61,11.7,182475.0
2022-06-21 10:40:00,11.7,11.73,11.68,11.71,167528.0,11.7,11.73,11.68,11.71,167528.0
2022-06-21 10:45:00,11.71,11.76,11.7,11.76,185716.0,11.71,11.76,11.7,11.76,185716.0
2022-06-21 10:50:00,11.77,11.8,11.73,11.77,274138.0,11.77,11.8,11.73,11.77,274138.0
2022-06-21 10:55:00,11.77,11.77,11.74,11.74,176505.0,11.77,11.77,11.74,11.74,176505.0
2022-06-21 11:00:00,11.75,11.75,11.67,11.68,388279.0,11.75,11.75,11.67,11.68,388279.0
2022-06-21 11:05:00,11.69,11.71,11.64,11.68,132088.0,11.69,11.71,11.64,11.68,132088.0
2022-06-21 11:10:00,11.69,11.69,11.62,11.67,377024.0,11.69,11.69,11.62,11.67,377024.0
2022-06-21 11:15:00,11.66,11.69,11.65,11.68,167499.0,11.66,11.69,11.65,11.68,167499.0
2022-06-21 11:20:00,11.68,11.71,11.63,11.65,107729.0,11.68,11.71,11.63,11.65,107729.0
2022-06-21 11:25:00,11.65,11.69,11.64,11.68,90491.0,11.65,11.69,11.64,11.68,90491.0
2022-06-21 11:30:00,11.67,11.68,11.57,11.58,183083.0,11.67,11.68,11.57,11.58,183083.0
2022-06-21 11:35:00,11.58,11.61,11.52,11.53,217156.0,11.58,11.61,11.52,11.53,217156.0
2022-06-21 11:40:00,11.53,11.59,11.51,11.58,173352.0,11.53,11.59,11.51,11.58,173352.0
2022-06-21 11:45:00,11.58,11.6,11.55,11.59,202244.0,11.58,11.6,11.55,11.59,202244.0
2022-06-21 11:50:00,11.59,11.6,11.53,11.54,140456.0,11.59,11.6,11.53,11.54,140456.0
2022-06-21 11:55:00,11.54,11.57,11.53,11.54,91101.0,11.54,11.57,11.53,11.54,91101.0
2022-06-21 12:00:00,11.54,11.6,11.54,11.57,71480.0,11.54,11.6,11.54,11.57,71480.0
2022-06-21 12:05:00,11.56,11.6,11.56,11.58,127424.0,11.56,11.6,11.56,11.58,127424.0
2022-06-21 12:10:00,11.58,11.59,11.52,11.57,126319.0,11.58,11.59,11.52,11.57,126319.0
2022-06-21 12:15:00,11.57,11.61,11.56,11.61,73785.0,11.57,11.61,11.56,11.61,73785.0
2022-06-21 12:20:00,11.61,11.63,11.59,11.61,115305.0,11.61,11.63,11.59,11.61,115305.0
2022-06-21 12:25:00,11.61,11.63,11.59,11.63,95065.0,11.61,11.63,11.59,11.63,95065.0
2022-06-21 12:30:00,11.63,11.66,11.59,11.63,118160.0,11.63,11.66,11.59,11.63,118160.0
2022-06-21 12:35:00,11.63,11.7,11.63,11.7,88167.0,11.63,11.7,11.63,11.7,88167.0
2022-06-21 12:40:00,11.7,11.71,11.66,11.67,165394.0,11.7,11.71,11.66,11.67,165394.0
2022-06-21 12:45:00,11.67,11.7,11.66,11.7,112332.0,11.67,11.7,11.66,11.7,112332.0
2022-06-21 12:50:00,11.7,11.75,11.68,11.74,174441.0,11.7,11.75,11.68,11.74,174441.0
2022-06-21 12:55:00,11.74,11.76,11.72,11.75,118712.0,11.74,11.76,11.72,11.75,118712.0
2022-06-21 13:00:00,11.75,11.76,11.71,11.73,137801.0,11.75,11.76,11.71,11.73,137801.0
2022-06-21 13:05:00,11.74,11.74,11.69,11.71,99369.0,11.74,11.74,11.69,11.71,99369.0
2022-06-21 13:10:00,11.71,11.75,11.7,11.74,86035.0,11.71,11.75,11.7,11.74,86035.0
2022-06-21 13:15:00,11.74,11.74,11.68,11.69,65936.0,11.74,11.74,11.68,11.69,65936.0
2022-06-21 13:20:00,11.69,11.69,11.65,11.68,71589.0,11.69,11.69,11.65,11.68,71589.0
2022-06-21 13:25:00,11.68,11.68,11.63,11.65,90691.0,11.68,11.68,11.63,11.65,90691.0
2022-06-21 13:30:00,11.65,11.7,11.64,11.68,133935.0,11.65,11.7,11.64,11.68,133935.0
2022-06-21 13:35:00,11.68,11.69,11.63,11.64,171858.0,11.68,11.69,11.63,11.64,171858.0
2022-06-21 13:40:00,11.63,11.65,11.61,11.62,212763.0,11.63,11.65,11.61,11.62,212763.0
2022-06-21 13:45:00,11.62,11.62,11.56,11.57,157491.0,11.62,11.62,11.56,11.57,157491.0
2022-06-21 13:50:00,11.57,11.59,11.55,11.58,207278.0,11.57,11.59,11.55,11.58,207278.0
2022-06-21 13:55:00,11.58,11.58,11.53,11.57,224715.0,11.58,11.58,11.53,11.57,224715.0
2022-06-21 14:00:00,11.57,11.61,11.54,11.6,218468.0,11.57,11.61,11.54,11.6,218468.0
2022-06-21 14:05:00,11.6,11.64,11.58,11.63,133876.0,11.6,11.64,11.58,11.63,133876.0
2022-06-21 14:10:00,11.63,11.64,11.59,11.61,172859.0,11.63,11.64,11.59,11.61,172859.0
2022-06-21 14:15:00,11.61,11.64,11.6,11.62,101591.0,11.61,11.64,11.6,11.62,101591.0
2022-06-21 14:20:00,11.62,11.63,11.59,11.61,157271.0,11.62,11.63,11.59,11.61,157271.0
2022-06-21 14:25:00,11.61,11.64,11.58,11.62,91410.0,11.61,11.64,11.58,11.62,91410.0
2022-06-21 14:30:00,11.62,11.65,11.61,11.65,58661.0,11.62,11.65,11.61,11.65,58661.0
2022-06-21 14:35:00,11.65,11.66,11.6,11.61,101462.0,11.65,11.66,11.6,11.61,101462.0
2022-06-21 14:40:00,11.6,11.64,11.59,11.61,105650.0,11.6,11.64,11.59,11.61,105650.0
2022-06-21 14:45:00,11.62,11.62,11.59,11.59,135640.0,11.62,11.62,11.59,11.59,135640.0
2022-06-21 14:50:00,11.59,11.63,11.59,11.62,100046.0,11.59,11.63,11.59,11.62,100046.0
2022-06-21 14:55:00,11.62,11.64,11.6,11.6,105687.0,11.62,11.64,11.6,11.6,105687.0
2022-06-21 15:00:00,11.61,11.62,11.57,11.58,108007.0,11.61,11.62,11.57,11.58,108007.0
2022-06-21 15:05:00,11.58,11.6,11.54,11.59,158380.0,11.58,11.6,11.54,11.59,158380.0
2022-06-21 15:10:00,11.59,11.62,11.58,11.6,145599.0,11.59,11.62,11.58,11.6,145599.0
2022-06-21 15:15:00,11.6,11.61,11.57,11.6,98876.0,11.6,11.61,11.57,11.6,98876.0
2022-06-21 15:20:00,11.59,11.63,11.58,11.61,297266.0,11.59,11.63,11.58,11.61,297266.0
2022-06-21 15:25:00,11.61,11.61,11.57,11.57,230519.0,11.61,11.61,11.57,11.57,230519.0
2022-06-21 15:30:00,11.58,11.59,11.52,11.53,228833.0,11.58,11.59,11.52,11.53,228833.0
2022-06-21 15:35:00,11.53,11.53,11.47,11.51,386860.0,11.53,11.53,11.47,11.51,386860.0
2022-06-21 15:40:00,11.51,11.53,11.49,11.52,268195.0,11.51,11.53,11.49,11.52,268195.0
2022-06-21 15:45:00,11.52,11.53,11.5,11.51,223325.0,11.52,11.53,11.5,11.51,223325.0
2022-06-21 15:50:00,11.52,11.56,11.5,11.52,661440.0,11.52,11.56,11.5,11.52,661440.0
2022-06-21 15:55:00,11.51,11.52,11.47,11.49,813103.0,11.51,11.52,11.47,11.49,813103.0
2022-06-22 09:30:00,11.36,11.58,11.2,11.51,1094821.0,11.36,11.58,11.2,11.51,1094821.0
2022-06-22 09:35:00,11.51,11.55,11.35,11.42,411464.0,11.51,11.55,11.35,11.42,411464.0
2022-06-22 09:40:00,11.41,11.48,11.33,11.41,310106.0,11.41,11.48,11.33,11.41,310106.0
2022-06-22 09:45:00,11.41,11.44,11.29,11.32,253583.0,11.41,11.44,11.29,11.32,253583.0
2022-06-22 09:50:00,11.33,11.43,11.28,11.43,272988.0,11.33,11.43,11.28,11.43,272988.0
2022-06-22 09:55:00,11.43,11.5,11.37,11.47,348809.0,11.43,11.5,11.37,11.47,348809.0
2022-06-22 10:00:00,11.47,11.48,11.34,11.4,293060.0,11.47,11.48,11.34,11.4,293060.0
2022-06-22 10:05:00,11.4,11.45,11.35,11.44,232263.0,11.4,11.45,11.35,11.44,232263.0
2022-06-22 10:10:00,11.44,11.57,11.42,11.57,216268.0,11.44,11.57,11.42,11.57,216268.0
2022-06-22 10:15:00,11.56,11.61,11.53,11.57,573220.0,11.56,11.61,11.53,11.57,573220.0
2022-06-22 10:20:00,11.57,11.63,11.54,11.61,182524.0,11.57,11.63,11.54,11.61,182524.0
2022-06-22 10:25:00,11.61,11.66,11.58,11.66,130208.0,11.61,11.66,11.58,11.66,130208.0
2022-06-22 10:30:00,11.66,11.72,11.65,11.71,333677.0,11.66,11.72,11.65,11.71,333677.0
2022-06-22 10:35:00,11.7,11.78,11.69,11.78,435659.0,11.7,11.78,11.69,11.78,435659.0
2022-06-22 10:40:00,11.78,11.79,11.7,11.76,287130.0,11.78,11.79,11.7,11.76,287130.0
2022-06-22 10:45:00,11.76,11.77,11.63,11.66,209073.0,11.76,11.77,11.63,11.66,209073.0
2022-06-22 10:50:00,11.66,11.74,11.65,11.71,216509.0,11.66,11.74,11.65,11.71,216509.0
2022-06-22 10:55:00,11.71,11.72,11.67,11.7,213306.0,11.71,11.72,11.67,11.7,213306.0
2022-06-22 11:00:00,11.69,11.7,11.6,11.63,261017.0,11.69,11.7,11.6,11.63,261017.0
2022-06-22 11:05:00,11.63,11.65,11.6,11.63,151727.0,11.63,11.65,11.6,11.63,151727.0
2022-06-22 11:10:00,11.63,11.64,11.59,11.61,123324.0,11.63,11.64,11.59,11.61,123324.0
2022-06-22 11:15:00,11.6,11.64,11.59,11.62,128393.0,11.6,11.64,11.59,11.62,128393.0
2022-06-22 11:20:00,11.62,11.63,11.57,11.58,87294.0,11.62,11.63,11.57,11.58,87294.0
2022-06-22 11:25:00,11.59,11.6,11.54,11.58,109411.0,11.59,11.6,11.54,11.58,109411.0
2022-06-22 11:30:00,11.57,11.65,11.57,11.61,144891.0,11.57,11.65,11.57,11.61,144891.0
2022-06-22 11:35:00,11.61,11.63,11.59,11.6,69882.0,11.61,11.63,11.59,11.6,69882.0
2022-06-22 11:40:00,11.6,11.6,11.51,11.52,166117.0,11.6,11.6,11.51,11.52,166117.0
2022-06-22 11:45:00,11.52,11.57,11.51,11.57,176260.0,11.52,11.57,11.51,11.57,176260.0
2022-06-22 11:50:00,11.57,11.57,11.49,11.51,130035.0,11.57,11.57,11.49,11.51,130035.0
2022-06-22 11:55:00,11.51,11.54,11.48,11.49,104634.0,11.51,11.54,11.48,11.49,104634.0
2022-06-22 12:00:00,11.49,11.58,11.49,11.55,193404.0,11.49,11.58,11.49,11.55,193404.0
2022-06-22 12:05:00,11.55,11.55,11.51,11.53,114333.0,11.55,11.55,11.51,11.53,114333.0
2022-06-22 12:10:00,11.53,11.58,11.51,11.58,99048.0,11.53,11.58,11.51,11.58,99048.0
2022-06-22 12:15:00,11.57,11.62,11.57,11.6,103522.0,11.57,11.62,11.57,11.6,103522.0
2022-06-22 12:20:00,11.6,11.63,11.59,11.61,64806.0,11.6,11.63,11.59,11.61,64806.0
2022-06-22 12:25:00,11.61,11.63,11.59,11.62,79842.0,11.61,11.63,11.59,11.62,79842.0
2022-06-22 12:30:00,11.61,11.65,11.6,11.65,62592.0,11.61,11.65,11.6,11.65,62592.0
2022-06-22 12:35:00,11.64,11.66,11.62,11.62,78060.0,11.64,11.66,11.62,11.62,78060.0
2022-06-22 12:40:00,11.63,11.67,11.63,11.66,67131.0,11.63,11.67,11.63,11.66,67131.0
2022-06-22 12:45:00,11.67,11.67,11.63,11.65,61497.0,11.67,11.67,11.63,11.65,61497.0
2022-06-22 12:50:00,11.65,11.65,11.61,11.62,133657.0,11.65,11.65,11.61,11.62,133657.0
2022-06-22 12:55:00,11.62,11.65,11.59,11.65,150975.0,11.62,11.65,11.59,11.65,150975.0
2022-06-22 13:00:00,11.65,11.65,11.58,11.6,143414.0,11.65,11.65,11.58,11.6,143414.0
2022-06-22 13:05:00,11.59,11.62,11.58,11.59,37667.0,11.59,11.62,11.58,11.59,37667.0
2022-06-22 13:10:00,11.59,11.64,11.59,11.63,92072.0,11.59,11.64,11.59,11.63,92072.0
2022-06-22 13:15:00,11.63,11.67,11.62,11.66,95377.0,11.63,11.67,11.62,11.66,95377.0
2022-06-22 13:20:00,11.66,11.67,11.64,11.65,49660.0,11.66,11.67,11.64,11.65,49660.0
2022-06-22 13:25:00,11.65,11.67,11.63,11.64,85405.0,11.65,11.67,11.63,11.64,85405.0
2022-06-22 13:30:00,11.63,11.64,11.6,11.62,105579.0,11.63,11.64,11.6,11.62,105579.0
2022-06-22 13:35:00,11.62,11.63,11.6,11.63,54844.0,11.62,11.63,11.6,11.63,54844.0
2022-06-22 13:40:00,11.62,11.65,11.62,11.65,58700.0,11.62,11.65,11.62,11.65,58700.0
2022-06-22 13:45:00,11.66,11.67,11.64,11.67,77791.0,11.66,11.67,11.64,11.67,77791.0
2022-06-22 13:50:00,11.66,11.67,11.62,11.63,75542.0,11.66,11.67,11.62,11.63,75542.0
2022-06-22 13:55:00,11.63,11.64,11.59,11.63,88450.0,11.63,11.64,11.59,11.63,88450.0
2022-06-22 14:00:00,11.63,11.65,11.61,11.63,117307.0,11.63,11.65,11.61,11.63,117307.0
2022-06-22 14:05:00,11.63,11.68,11.63,11.67,111577.0,11.63,11.68,11.63,11.67,111577.0
2022-06-22 14:10:00,11.66,11.68,11.63,11.68,85928.0,11.66,11.68,11.63,11.68,85928.0
2022-06-22 14:15:00,11.68,11.7,11.66,11.68,144469.0,11.68,11.7,11.66,11.68,144469.0
2022-06-22 14:20:00,11.68,11.68,11.63,11.65,222122.0,11.68,11.68,11.63,11.65,222122.0
2022-06-22 14:25:00,11.65,11.66,11.62,11.63,83378.0,11.65,11.66,11.62,11.63,83378.0
2022-06-22 14:30:00,11.64,11.66,11.63,11.66,95038.0,11.64,11.66,11.63,11.66,95038.0
2022-06-22 14:35:00,11.66,11.67,11.64,11.66,66012.0,11.66,11.67,11.64,11.66,66012.0
2022-06-22 14:40:00,11.65,11.66,11.62,11.63,81312.0,11.65,11.66,11.62,11.63,81312.0
2022-06-22 14:45:00,11.63,11.64,11.57,11.58,90327.0,11.63,11.64,11.57,11.58,90327.0
2022-06-22 14:50:00,11.57,11.6,11.56,11.59,346345.0,11.57,11.6,11.56,11.59,346345.0
2022-06-22 14:55:00,11.58,11.61,11.58,11.61,59680.0,11.58,11.61,11.58,11.61,59680.0
2022-06-22 15:00:00,11.61,11.61,11.57,11.6,143987.0,11.61,11.61,11.57,11.6,143987.0
2022-06-22 15:05:00,11.6,11.6,11.52,11.53,83640.0,11.6,11.6,11.52,11.53,83640.0
2022-06-22 15:10:00,11.53,11.55,11.5,11.53,102834.0,11.53,11.55,11.5,11.53,102834.0
2022-06-22 15:15:00,11.54,11.55,11.51,11.53,128462.0,11.54,11.55,11.51,11.53,128462.0
2022-06-22 15:20:00,11.53,11.54,11.51,11.52,154034.0,11.53,11.54,11.51,11.52,154034.0
2022-06-22 15:25:00,11.53,11.53,11.44,11.46,188796.0,11.53,11.53,11.44,11.46,188796.0
2022-06-22 15:30:00,11.46,11.49,11.45,11.48,183901.0,11.46,11.49,11.45,11.48,183901.0
2022-06-22 15:35:00,11.48,11.49,11.45,11.47,246057.0,11.48,11.49,11.45,11.47,246057.0
2022-06-22 15:40:00,11.46,11.51,11.46,11.5,173804.0,11.46,11.51,11.46,11.5,173804.0
2022-06-22 15:45:00,11.5,11.51,11.46,11.47,235076.0,11.5,11.51,11.46,11.47,235076.0
2022-06-22 15:50:00,11.47,11.52,11.45,11.5,334301.0,11.47,11.52,11.45,11.5,334301.0
2022-06-22 15:55:00,11.51,11.53,11.46,11.47,591220.0,11.51,11.53,11.46,11.47,591220.0
2022-06-23 09:30:00,11.45,11.7,11.44,11.52,492021.0,11.45,11.7,11.44,11.52,492021.0
2022-06-23 09:35:00,11.51,11.51,11.38,11.39,392415.0,11.51,11.51,11.38,11.39,392415.0
2022-06-23 09:40:00,11.39,11.47,11.3,11.32,316731.0,11.39,11.47,11.3,11.32,316731.0
2022-06-23 09:45:00,11.33,11.35,11.23,11.27,404327.0,11.33,11.35,11.23,11.27,404327.0
2022-06-23 09:50:00,11.27,11.27,11.05,11.1,524710.0,11.27,11.27,11.05,11.1,524710.0
2022-06-23 09:55:00,11.09,11.32,11.07,11.29,356022.0,11.09,11.32,11.07,11.29,356022.0
2022-06-23 10:00:00,11.28,11.28,11.18,11.22,279178.0,11.28,11.28,11.18,11.22,279178.0
2022-06-23 10:05:00,11.21,11.25,11.13,11.15,182899.0,11.21,11.25,11.13,11.15,182899.0
2022-06-23 10:10:00,11.15,11.22,11.12,11.19,188480.0,11.15,11.22,11.12,11.19,188480.0
2022-06-23 10:15:00,11.18,11.21,11.15,11.17,125629.0,11.18,11.21,11.15,11.17,125629.0
2022-06-23 10:20:00,11.16,11.27,11.16,11.23,327920.0,11.16,11.27,11.16,11.23,327920.0
2022-06-23 10:25:00,11.23,11.31,11.18,11.27,156233.0,11.23,11.31,11.18,11.27,156233.0
2022-06-23 10:30:00,11.28,11.3,11.17,11.18,315038.0,11.28,11.3,11.17,11.18,315038.0
2022-06-23 10:35:00,11.17,11.24,11.14,11.24,135759.0,11.17,11.24,11.14,11.24,135759.0
2022-06-23 10:40:00,11.24,11.32,11.24,11.26,330119.0,11.24,11.32,11.24,11.26,330119.0
2022-06-23 10:45:00,11.26,11.33,11.23,11.3,169205.0,11.26,11.33,11.23,11.3,169205.0
2022-06-23 10:50:00,11.3,11.41,11.29,11.4,176177.0,11.3,11.41,11.29,11.4,176177.0
2022-06-23 10:55:00,11.4,11.44,11.34,11.35,198278.0,11.4,11.44,11.34,11.35,198278.0
2022-06-23 11:00:00,11.36,11.37,11.32,11.34,152143.0,11.36,11.37,11.32,11.34,152143.0
2022-06-23 11:05:00,11.33,11.33,11.29,11.33,180396.0,11.33,11.33,11.29,11.33,180396.0
2022-06-23 11:10:00,11.34,11.38,11.29,11.38,155717.0,11.34,11.38,11.29,11.38,155717.0
2022-06-23 11:15:00,11.38,11.47,11.36,11.44,207339.0,11.38,11.47,11.36,11.44,207339.0
2022-06-23 11:20:00,11.44,11.46,11.39,11.41,115265.0,11.44,11.46,11.39,11.41,115265.0
2022-06-23 11:25:00,11.41,11.42,11.39,11.41,59839.0,11.41,11.42,11.39,11.41,59839.0
2022-06-23 11:30:00,11.41,11.44,11.34,11.34,214344.0,11.41,11.44,11.34,11.34,214344.0
2022-06-23 11:35:00,11.34,11.34,11.26,11.26,230495.0,11.34,11.34,11.26,11.26,230495.0
2022-06-23 11:40:00,11.26,11.32,11.25,11.32,230296.0,11.26,11.32,11.25,11.32,230296.0
2022-06-23 11:45:00,11.32,11.35,11.29,11.33,170431.0,11.32,11.35,11.29,11.33,170431.0
2022-06-23 11:50:00,11.34,11.37,11.33,11.35,107536.0,11.34,11.37,11.33,11.35,107536.0
2022-06-23 11:55:00,11.35,11.36,11.27,11.29,150903.0,11.35,11.36,11.27,11.29,150903.0
2022-06-23 12:00:00,11.3,11.3,11.19,11.2,81224.0,11.3,11.3,11.19,11.2,81224.0
2022-06-23 12:05:00,11.2,11.23,11.17,11.19,140804.0,11.2,11.23,11.17,11.19,140804.0
2022-06-23 12:10:00,11.19,11.22,11.16,11.21,96432.0,11.19,11.22,11.16,11.21,96432.0
2022-06-23 12:15:00,11.2,11.26,11.19,11.23,127881.0,11.2,11.26,11.19,11.23,127881.0
2022-06-23 12:20:00,11.23,11.26,11.22,11.24,103044.0,11.23,11.26,11.22,11.24,103044.0
2022-06-23 12:25:00,11.24,11.25,11.2,11.23,185055.0,11.24,11.25,11.2,11.23,185055.0
2022-06-23 12:30:00,11.23,11.24,11.18,11.19,102740.0,11.23,11.24,11.18,11.19,102740.0
2022-06-23 12:35:00,11.19,11.21,11.12,11.13,189979.0,11.19,11.21,11.12,11.13,189979.0
2022-06-23 12:40:00,11.13,11.19,11.12,11.18,106366.0,11.13,11.19,11.12,11.18,106366.0
2022-06-23 12:45:00,11.17,11.18,11.13,11.16,67343.0,11.17,11.18,11.13,11.16,67343.0
2022-06-23 12:50:00,11.15,11.17,11.11,11.14,213109.0,11.15,11.17,11.11,11.14,213109.0
2022-06-23 12:55:00,11.14,11.14,11.1,11.11,67913.0,11.14,11.14,11.1,11.11,67913.0
2022-06-23 13:00:00,11.1,11.1,11.04,11.07,274201.0,11.1,11.1,11.04,11.07,274201.0
2022-06-23 13:05:00,11.07,11.14,11.06,11.1,128258.0,11.07,11.14,11.06,11.1,128258.0
2022-06-23 13:10:00,11.09,11.14,11.09,11.11,124525.0,11.09,11.14,11.09,11.11,124525.0
2022-06-23 13:15:00,11.11,11.14,11.1,11.12,64862.0,11.11,11.14,11.1,11.12,64862.0
2022-06-23 13:20:00,11.12,11.13,11.07,11.09,147141.0,11.12,11.13,11.07,11.09,147141.0
2022-06-23 13:25:00,11.09,11.1,11.04,11.05,120972.0,11.09,11.1,11.04,11.05,120972.0
2022-06-23 13:30:00,11.05,11.09,11.03,11.03,166180.0,11.05,11.09,11.03,11.03,166180.0
2022-06-23 13:35:00,11.04,11.05,11.01,11.02,98256.0,11.04,11.05,11.01,11.02,98256.0
2022-06-23 13:40:00,11.03,11.04,10.96,11.02,528931.0,11.03,11.04,10.96,11.02,528931.0
2022-06-23 13:45:00,11.01,11.05,11.0,11.03,214405.0,11.01,11.05,11.0,11.03,214405.0
2022-06-23 13:50:00,11.03,11.07,11.03,11.07,206867.0,11.03,11.07,11.03,11.07,206867.0
2022-06-23 13:55:00,11.06,11.09,11.04,11.07,202351.0,11.06,11.09,11.04,11.07,202351.0
2022-06-23 14:00:00,11.07,11.1,11.05,11.06,133764.0,11.07,11.1,11.05,11.06,133764.0
2022-06-23 14:05:00,11.06,11.07,11.03,11.05,95999.0,11.06,11.07,11.03,11.05,95999.0
2022-06-23 14:10:00,11.06,11.07,11.03,11.05,117638.0,11.06,11.07,11.03,11.05,117638.0
2022-06-23 14:15:00,11.04,11.08,11.03,11.04,132143.0,11.04,11.08,11.03,11.04,132143.0
2022-06-23 14:20:00,11.05,11.1,11.03,11.09,101837.0,11.05,11.1,11.03,11.09,101837.0
2022-06-23 14:25:00,11.09,11.13,11.08,11.12,128362.0,11.09,11.13,11.08,11.12,128362.0
2022-06-23 14:30:00,11.12,11.19,11.1,11.17,142999.0,11.12,11.19,11.1,11.17,142999.0
2022-06-23 14:35:00,11.17,11.2,11.15,11.19,120476.0,11.17,11.2,11.15,11.19,120476.0
2022-06-23 14:40:00,11.19,11.2,11.17,11.2,85386.0,11.19,11.2,11.17,11.2,85386.0
2022-06-23 14:45:00,11.2,11.21,11.16,11.2,123770.0,11.2,11.21,11.16,11.2,123770.0
2022-06-23 14:50:00,11.2,11.23,11.19,11.23,62990.0,11.2,11.23,11.19,11.23,62990.0
2022-06-23 14:55:00,11.22,11.24,11.2,11.24,65003.0,11.22,11.24,11.2,11.24,65003.0
2022-06-23 15:00:00,11.24,11.26,11.22,11.25,123406.0,11.24,11.26,11.22,11.25,123406.0
2022-06-23 15:05:00,11.25,11.28,11.24,11.27,102287.0,11.25,11.28,11.24,11.27,102287.0
2022-06-23 15:10:00,11.27,11.3,11.27,11.29,90629.0,11.27,11.3,11.27,11.29,90629.0
2022-06-23 15:15:00,11.29,11.3,11.27,11.3,125658.0,11.29,11.3,11.27,11.3,125658.0
2022-06-23 15:20:00,11.29,11.33,11.29,11.3,136303.0,11.29,11.33,11.29,11.3,136303.0
2022-06-23 15:25:00,11.31,11.38,11.3,11.38,209747.0,11.31,11.38,11.3,11.38,209747.0
2022-06-23 15:30:00,11.38,11.46,11.37,11.46,170674.0,11.38,11.46,11.37,11.46,170674.0
2022-06-23 15:35:00,11.45,11.47,11.4,11.41,336007.0,11.45,11.47,11.4,11.41,336007.0
2022-06-23 15:40:00,11.41,11.45,11.4,11.43,213619.0,11.41,11.45,11.4,11.43,213619.0
2022-06-23 15:45:00,11.43,11.48,11.42,11.46,311940.0,11.43,11.48,11.42,11.46,311940.0
2022-06-23 15:50:00,11.47,11.5,11.43,11.44,380817.0,11.47,11.5,11.43,11.44,380817.0
2022-06-23 15:55:00,11.44,11.47,11.43,11.45,590070.0,11.44,11.47,11.43,11.45,590070.0
2022-06-24 09:30:00,11.63,11.76,11.47,11.68,629359.0,11.63,11.76,11.47,11.68,629359.0
2022-06-24 09:35:00,11.68,12.0,11.64,12.0,889753.0,11.68,12.0,11.64,12.0,889753.0
2022-06-24 09:40:00,11.99,12.18,11.95,12.12,888879.0,11.99,12.18,11.95,12.12,888879.0
2022-06-24 09:45:00,12.12,12.46,12.11,12.45,931974.0,12.12,12.46,12.11,12.45,931974.0
2022-06-24 09:50:00,12.45,12.58,12.42,12.5,1172934.0,12.45,12.58,12.42,12.5,1172934.0
2022-06-24 09:55:00,12.51,12.6,12.48,12.59,746087.0,12.51,12.6,12.48,12.59,746087.0
2022-06-24 10:00:00,12.59,12.64,12.42,12.42,793829.0,12.59,12.64,12.42,12.42,793829.0
2022-06-24 10:05:00,12.43,12.61,12.39,12.59,515142.0,12.43,12.61,12.39,12.59,515142.0
2022-06-24 10:10:00,12.59,12.62,12.52,12.6,510380.0,12.59,12.62,12.52,12.6,510380.0
2022-06-24 10:15:00,12.61,12.71,12.52,12.55,821427.0,12.61,12.71,12.52,12.55,821427.0
2022-06-24 10:20:00,12.55,12.59,12.51,12.57,481109.0,12.55,12.59,12.51,12.57,481109.0
2022-06-24 10:25:00,12.58,12.62,12.51,12.57,455087.0,12.58,12.62,12.51,12.57,455087.0
2022-06-24 10:30:00,12.58,12.73,12.57,12.72,549102.0,12.58,12.73,12.57,12.72,549102.0
2022-06-24 10:35:00,12.72,12.75,12.67,12.73,457166.0,12.72,12.75,12.67,12.73,457166.0
2022-06-24 10:40:00,12.73,12.75,12.65,12.7,376634.0,12.73,12.75,12.65,12.7,376634.0
2022-06-24 10:45:00,12.69,12.78,12.66,12.74,309857.0,12.69,12.78,12.66,12.74,309857.0
2022-06-24 10:50:00,12.74,12.85,12.69,12.83,387802.0,12.74,12.85,12.69,12.83,387802.0
2022-06-24 10:55:00,12.83,12.84,12.76,12.77,408225.0,12.83,12.84,12.76,12.77,408225.0
2022-06-24 11:00:00,12.77,12.83,12.75,12.82,217821.0,12.77,12.83,12.75,12.82,217821.0
2022-06-24 11:05:00,12.82,12.83,12.75,12.77,305926.0,12.82,12.83,12.75,12.77,305926.0
2022-06-24 11:10:00,12.77,12.77,12.65,12.67,343169.0,12.77,12.77,12.65,12.67,343169.0
2022-06-24 11:15:00,12.67,12.68,12.63,12.66,315288.0,12.67,12.68,12.63,12.66,315288.0
2022-06-24 11:20:00,12.66,12.67,12.61,12.67,379339.0,12.66,12.67,12.61,12.67,379339.0
2022-06-24 11:25:00,12.67,12.81,12.66,12.79,465879.0,12.67,12.81,12.66,12.79,465879.0
2022-06-24 11:30:00,12.79,12.81,12.71,12.74,330175.0,12.79,12.81,12.71,12.74,330175.0
2022-06-24 11:35:00,12.74,12.74,12.66,12.71,333776.0,12.74,12.74,12.66,12.71,333776.0
2022-06-24 11:40:00,12.71,12.79,12.71,12.77,149279.0,12.71,12.79,12.71,12.77,149279.0
2022-06-24 11:45:00,12.77,12.82,12.73,12.79,346721.0,12.77,12.82,12.73,12.79,346721.0
2022-06-24 11:50:00,12.78,12.84,12.74,12.83,278927.0,12.78,12.84,12.74,12.83,278927.0
2022-06-24 11:55:00,12.84,12.87,12.81,12.85,353853.0,12.84,12.87,12.81,12.85,353853.0
2022-06-24 12:00:00,12.86,12.86,12.81,12.84,287248.0,12.86,12.86,12.81,12.84,287248.0
2022-06-24 12:05:00,12.85,12.85,12.8,12.84,244439.0,12.85,12.85,12.8,12.84,244439.0
2022-06-24 12:10:00,12.84,12.92,12.82,12.91,177009.0,12.84,12.92,12.82,12.91,177009.0
2022-06-24 12:15:00,12.92,12.98,12.9,12.96,366220.0,12.92,12.98,12.9,12.96,366220.0
2022-06-24 12:20:00,12.95,13.0,12.91,12.99,209227.0,12.95,13.0,12.91,12.99,209227.0
2022-06-24 12:25:00,12.98,13.05,12.98,13.03,379107.0,12.98,13.05,12.98,13.03,379107.0
2022-06-24 12:30:00,13.04,13.05,12.98,12.99,280908.0,13.04,13.05,12.98,12.99,280908.0
2022-06-24 12:35:00,12.98,13.07,12.98,13.07,342106.0,12.98,13.07,12.98,13.07,342106.0
2022-06-24 12:40:00,13.07,13.13,13.05,13.12,304760.0,13.07,13.13,13.05,13.12,304760.0
2022-06-24 12:45:00,13.11,13.11,13.05,13.09,208098.0,13.11,13.11,13.05,13.09,208098.0
2022-06-24 12:50:00,13.09,13.11,13.06,13.08,195316.0,13.09,13.11,13.06,13.08,195316.0
2022-06-24 12:55:00,13.07,13.1,13.06,13.08,131575.0,13.07,13.1,13.06,13.08,131575.0
2022-06-24 13:00:00,13.08,13.12,13.06,13.09,290649.0,13.08,13.12,13.06,13.09,290649.0
2022-06-24 13:05:00,13.1,13.12,13.07,13.09,250307.0,13.1,13.12,13.07,13.09,250307.0
2022-06-24 13:10:00,13.09,13.12,13.06,13.08,372622.0,13.09,13.12,13.06,13.08,372622.0
2022-06-24 13:15:00,13.08,13.09,13.03,13.04,235253.0,13.08,13.09,13.03,13.04,235253.0
2022-06-24 13:20:00,13.04,13.05,12.96,12.97,215203.0,13.04,13.05,12.96,12.97,215203.0
2022-06-24 13:25:00,12.97,13.0,12.95,12.98,178477.0,12.97,13.0,12.95,12.98,178477.0
2022-06-24 13:30:00,12.97,12.98,12.91,12.93,168911.0,12.97,12.98,12.91,12.93,168911.0
2022-06-24 13:35:00,12.94,12.94,12.84,12.84,286803.0,12.94,12.94,12.84,12.84,286803.0
2022-06-24 13:40:00,12.84,12.86,12.82,12.84,151594.0,12.84,12.86,12.82,12.84,151594.0
2022-06-24 13:45:00,12.84,12.89,12.84,12.89,164806.0,12.84,12.89,12.84,12.89,164806.0
2022-06-24 13:50:00,12.89,12.95,12.89,12.91,223985.0,12.89,12.95,12.89,12.91,223985.0
2022-06-24 13:55:00,12.91,12.95,12.89,12.92,183129.0,12.91,12.95,12.89,12.92,183129.0
2022-06-24 14:00:00,12.92,12.99,12.91,12.99,240211.0,12.92,12.99,12.91,12.99,240211.0
2022-06-24 14:05:00,12.98,13.02,12.97,13.01,190617.0,12.98,13.02,12.97,13.01,190617.0
2022-06-24 14:10:00,13.02,13.06,13.01,13.06,148646.0,13.02,13.06,13.01,13.06,148646.0
2022-06-24 14:15:00,13.06,13.07,13.02,13.06,341561.0,13.06,13.07,13.02,13.06,341561.0
2022-06-24 14:20:00,13.06,13.07,13.01,13.04,120026.0,13.06,13.07,13.01,13.04,120026.0
2022-06-24 14:25:00,13.04,13.09,13.03,13.09,175221.0,13.04,13.09,13.03,13.09,175221.0
2022-06-24 14:30:00,13.09,13.11,13.08,13.1,191911.0,13.09,13.11,13.08,13.1,191911.0
2022-06-24 14:35:00,13.09,13.13,13.08,13.09,173538.0,13.09,13.13,13.08,13.09,173538.0
2022-06-24 14:40:00,13.09,13.13,13.08,13.1,152911.0,13.09,13.13,13.08,13.1,152911.0
2022-06-24 14:45:00,13.1,13.17,13.1,13.17,257088.0,13.1,13.17,13.1,13.17,257088.0
2022-06-24 14:50:00,13.17,13.17,13.1,13.12,206543.0,13.17,13.17,13.1,13.12,206543.0
2022-06-24 14:55:00,13.12,13.13,13.09,13.12,143378.0,13.12,13.13,13.09,13.12,143378.0
2022-06-24 15:00:00,13.13,13.15,13.11,13.15,230397.0,13.13,13.15,13.11,13.15,230397.0
2022-06-24 15:05:00,13.14,13.17,13.11,13.14,232570.0,13.14,13.17,13.11,13.14,232570.0
2022-06-24 15:10:00,13.14,13.16,13.12,13.15,222211.0,13.14,13.16,13.12,13.15,222211.0
2022-06-24 15:15:00,13.15,13.19,13.14,13.18,321584.0,13.15,13.19,13.14,13.18,321584.0
2022-06-24 15:20:00,13.18,13.2,13.17,13.19,304649.0,13.18,13.2,13.17,13.19,304649.0
2022-06-24 15:25:00,13.2,13.21,13.16,13.2,354311.0,13.2,13.21,13.16,13.2,354311.0
2022-06-24 15:30:00,13.2,13.21,13.19,13.2,357898.0,13.2,13.21,13.19,13.2,357898.0
2022-06-24 15:35:00,13.2,13.21,13.16,13.17,418591.0,13.2,13.21,13.16,13.17,418591.0
2022-06-24 15:40:00,13.17,13.24,13.16,13.23,613214.0,13.17,13.24,13.16,13.23,613214.0
2022-06-24 15:45:00,13.23,13.25,13.2,13.21,611963.0,13.23,13.25,13.2,13.21,611963.0
2022-06-24 15:50:00,13.22,13.27,13.21,13.26,1044778.0,13.22,13.27,13.21,13.26,1044778.0
2022-06-24 15:55:00,13.26,13.27,13.19,13.23,1815967.0,13.26,13.27,13.19,13.23,1815967.0
2022-06-27 09:30:00,13.21,13.21,12.68,12.75,1496725.0,13.21,13.21,12.68,12.75,1496725.0
2022-06-27 09:35:00,12.75,12.92,12.7,12.9,712460.0,12.75,12.92,12.7,12.9,712460.0
2022-06-27 09:40:00,12.91,12.92,12.65,12.79,513882.0,12.91,12.92,12.65,12.79,513882.0
2022-06-27 09:45:00,12.79,12.79,12.58,12.63,469920.0,12.79,12.79,12.58,12.63,469920.0
2022-06-27 09:50:00,12.62,12.96,12.6,12.95,430033.0,12.62,12.96,12.6,12.95,430033.0
2022-06-27 09:55:00,12.94,12.95,12.78,12.82,304949.0,12.94,12.95,12.78,12.82,304949.0
2022-06-27 10:00:00,12.81,12.88,12.75,12.83,325525.0,12.81,12.88,12.75,12.83,325525.0
2022-06-27 10:05:00,12.82,12.86,12.67,12.71,404430.0,12.82,12.86,12.67,12.71,404430.0
2022-06-27 10:10:00,12.71,12.73,12.55,12.56,394914.0,12.71,12.73,12.55,12.56,394914.0
2022-06-27 10:15:00,12.57,12.67,12.55,12.66,333624.0,12.57,12.67,12.55,12.66,333624.0
2022-06-27 10:20:00,12.66,12.71,12.56,12.58,268175.0,12.66,12.71,12.56,12.58,268175.0
2022-06-27 10:25:00,12.58,12.58,12.45,12.45,265645.0,12.58,12.58,12.45,12.45,265645.0
2022-06-27 10:30:00,12.45,12.61,12.43,12.61,296903.0,12.45,12.61,12.43,12.61,296903.0
2022-06-27 10:35:00,12.61,12.7,12.55,12.7,267657.0,12.61,12.7,12.55,12.7,267657.0
2022-06-27 10:40:00,12.69,12.72,12.66,12.71,225921.0,12.69,12.72,12.66,12.71,225921.0
2022-06-27 10:45:00,12.71,12.79,12.68,12.76,159256.0,12.71,12.79,12.68,12.76,159256.0
2022-06-27 10:50:00,12.76,12.78,12.71,12.74,167338.0,12.76,12.78,12.71,12.74,167338.0
2022-06-27 10:55:00,12.75,12.86,12.74,12.8,231111.0,12.75,12.86,12.74,12.8,231111.0
2022-06-27 11:00:00,12.81,12.85,12.79,12.83,256914.0,12.81,12.85,12.79,12.83,256914.0
2022-06-27 11:05:00,12.84,12.85,12.79,12.8,254779.0,12.84,12.85,12.79,12.8,254779.0
2022-06-27 11:10:00,12.79,12.82,12.77,12.79,160672.0,12.79,12.82,12.77,12.79,160672.0
2022-06-27 11:15:00,12.79,12.85,12.76,12.82,212143.0,12.79,12.85,12.76,12.82,212143.0
2022-06-27 11:20:00,12.82,12.9,12.79,12.9,193475.0,12.82,12.9,12.79,12.9,193475.0
2022-06-27 11:25:00,12.9,12.93,12.88,12.92,187779.0,12.9,12.93,12.88,12.92,187779.0
2022-06-27 11:30:00,12.92,12.92,12.84,12.85,181189.0,12.92,12.92,12.84,12.85,181189.0
2022-06-27 11:35:00,12.84,12.87,12.82,12.87,121740.0,12.84,12.87,12.82,12.87,121740.0
2022-06-27 11:40:00,12.87,12.9,12.86,12.88,121678.0,12.87,12.9,12.86,12.88,121678.0
2022-06-27 11:45:00,12.87,12.9,12.85,12.88,128119.0,12.87,12.9,12.85,12.88,128119.0
2022-06-27 11:50:00,12.87,12.87,12.79,12.81,163602.0,12.87,12.87,12.79,12.81,163602.0
2022-06-27 11:55:00,12.81,12.83,12.75,12.8,139426.0,12.81,12.83,12.75,12.8,139426.0
2022-06-27 12:00:00,12.8,12.82,12.71,12.73,195867.0,12.8,12.82,12.71,12.73,195867.0
2022-06-27 12:05:00,12.73,12.73,12.68,12.72,100868.0,12.73,12.73,12.68,12.72,100868.0
2022-06-27 12:10:00,12.71,12.75,12.69,12.73,133383.0,12.71,12.75,12.69,12.73,133383.0
2022-06-27 12:15:00,12.73,12.76,12.69,12.76,123476.0,12.73,12.76,12.69,12.76,123476.0
2022-06-27 12:20:00,12.76,12.78,12.66,12.67,65058.0,12.76,12.78,12.66,12.67,65058.0
2022-06-27 12:25:00,12.67,12.68,12.65,12.68,161151.0,12.67,12.68,12.65,12.68,161151.0
2022-06-27 12:30:00,12.67,12.68,12.64,12.68,156484.0,12.67,12.68,12.64,12.68,156484.0
2022-06-27 12:35:00,12.67,12.75,12.66,12.75,228758.0,12.67,12.75,12.66,12.75,228758.0
2022-06-27 12:40:00,12.75,12.78,12.73,12.78,113076.0,12.75,12.78,12.73,12.78,113076.0
2022-06-27 12:45:00,12.79,12.82,12.77,12.81,64523.0,12.79,12.82,12.77,12.81,64523.0
2022-06-27 12:50:00,12.81,12.82,12.8,12.81,82728.0,12.81,12.82,12.8,12.81,82728.0
2022-06-27 12:55:00,12.81,12.83,12.78,12.83,84173.0,12.81,12.83,12.78,12.83,84173.0
2022-06-27 13:00:00,12.83,12.84,12.76,12.78,120057.0,12.83,12.84,12.76,12.78,120057.0
2022-06-27 13:05:00,12.79,12.8,12.75,12.78,103216.0,12.79,12.8,12.75,12.78,103216.0
2022-06-27 13:10:00,12.78,12.85,12.78,12.85,151039.0,12.78,12.85,12.78,12.85,151039.0
2022-06-27 13:15:00,12.85,12.87,12.81,12.86,159204.0,12.85,12.87,12.81,12.86,159204.0
2022-06-27 13:20:00,12.86,12.88,12.84,12.86,119754.0,12.86,12.88,12.84,12.86,119754.0
2022-06-27 13:25:00,12.86,12.86,12.8,12.81,121641.0,12.86,12.86,12.8,12.81,121641.0
2022-06-27 13:30:00,12.8,12.8,12.74,12.77,97367.0,12.8,12.8,12.74,12.77,97367.0
2022-06-27 13:35:00,12.77,12.77,12.73,12.77,82596.0,12.77,12.77,12.73,12.77,82596.0
2022-06-27 13:40:00,12.78,12.79,12.75,12.77,113260.0,12.78,12.79,12.75,12.77,113260.0
2022-06-27 13:45:00,12.78,12.79,12.74,12.77,100209.0,12.78,12.79,12.74,12.77,100209.0
2022-06-27 13:50:00,12.78,12.8,12.77,12.79,84711.0,12.78,12.8,12.77,12.79,84711.0
2022-06-27 13:55:00,12.78,12.8,12.76,12.79,97879.0,12.78,12.8,12.76,12.79,97879.0
2022-06-27 14:00:00,12.79,12.82,12.75,12.81,135740.0,12.79,12.82,12.75,12.81,135740.0
2022-06-27 14:05:00,12.82,12.83,12.8,12.83,94954.0,12.82,12.83,12.8,12.83,94954.0
2022-06-27 14:10:00,12.83,12.86,12.82,12.84,95627.0,12.83,12.86,12.82,12.84,95627.0
2022-06-27 14:15:00,12.85,12.89,12.83,12.89,82556.0,12.85,12.89,12.83,12.89,82556.0
2022-06-27 14:20:00,12.88,12.9,12.87,12.88,71123.0,12.88,12.9,12.87,12.88,71123.0
2022-06-27 14:25:00,12.88,12.89,12.84,12.86,86526.0,12.88,12.89,12.84,12.86,86526.0
2022-06-27 14:30:00,12.86,12.88,12.83,12.87,86328.0,12.86,12.88,12.83,12.87,86328.0
2022-06-27 14:35:00,12.88,12.91,12.86,12.91,93573.0,12.88,12.91,12.86,12.91,93573.0
2022-06-27 14:40:00,12.91,12.91,12.87,12.88,85129.0,12.91,12.91,12.87,12.88,85129.0
2022-06-27 14:45:00,12.88,12.91,12.86,12.91,86732.0,12.88,12.91,12.86,12.91,86732.0
2022-06-27 14:50:00,12.9,12.92,12.86,12.88,129980.0,12.9,12.92,12.86,12.88,129980.0
2022-06-27 14:55:00,12.88,12.89,12.85,12.87,75100.0,12.88,12.89,12.85,12.87,75100.0
2022-06-27 15:00:00,12.87,12.9,12.8,12.83,189004.0,12.87,12.9,12.8,12.83,189004.0
2022-06-27 15:05:00,12.82,12.87,12.79,12.85,108808.0,12.82,12.87,12.79,12.85,108808.0
2022-06-27 15:10:00,12.85,12.89,12.84,12.88,143214.0,12.85,12.89,12.84,12.88,143214.0
2022-06-27 15:15:00,12.89,12.95,12.88,12.94,217443.0,12.89,12.95,12.88,12.94,217443.0
2022-06-27 15:20:00,12.95,12.95,12.91,12.91,131760.0,12.95,12.95,12.91,12.91,131760.0
2022-06-27 15:25:00,12.91,12.93,12.88,12.89,183268.0,12.91,12.93,12.88,12.89,183268.0
2022-06-27 15:30:00,12.9,12.9,12.86,12.88,182055.0,12.9,12.9,12.86,12.88,182055.0
2022-06-27 15:35:00,12.88,12.88,12.81,12.83,203006.0,12.88,12.88,12.81,12.83,203006.0
2022-06-27 15:40:00,12.83,12.9,12.82,12.9,232096.0,12.83,12.9,12.82,12.9,232096.0
2022-06-27 15:45:00,12.89,12.93,12.88,12.91,365709.0,12.89,12.93,12.88,12.91,365709.0
2022-06-27 15:50:00,12.9,12.91,12.83,12.86,494748.0,12.9,12.91,12.83,12.86,494748.0
2022-06-27 15:55:00,12.86,12.88,12.83,12.88,855736.0,12.86,12.88,12.83,12.88,855736.0
2022-06-28 09:30:00,13.0,13.43,12.95,13.25,832606.0,13.0,13.43,12.95,13.25,832606.0
2022-06-28 09:35:00,13.26,13.48,13.18,13.39,530851.0,13.26,13.48,13.18,13.39,530851.0
2022-06-28 09:40:00,13.41,13.58,13.38,13.53,572796.0,13.41,13.58,13.38,13.53,572796.0
2022-06-28 09:45:00,13.54,13.56,13.4,13.48,436932.0,13.54,13.56,13.4,13.48,436932.0
2022-06-28 09:50:00,13.48,13.52,13.4,13.46,312314.0,13.48,13.52,13.4,13.46,312314.0
2022-06-28 09:55:00,13.46,13.47,13.35,13.44,211812.0,13.46,13.47,13.35,13.44,211812.0
2022-06-28 10:00:00,13.44,13.44,13.23,13.26,281565.0,13.44,13.44,13.23,13.26,281565.0
2022-06-28 10:05:00,13.26,13.27,13.06,13.21,366333.0,13.26,13.27,13.06,13.21,366333.0
2022-06-28 10:10:00,13.2,13.38,13.16,13.33,295217.0,13.2,13.38,13.16,13.33,295217.0
2022-06-28 10:15:00,13.33,13.36,13.22,13.23,197111.0,13.33,13.36,13.22,13.23,197111.0
2022-06-28 10:20:00,13.23,13.25,13.13,13.23,227715.0,13.23,13.25,13.13,13.23,227715.0
2022-06-28 10:25:00,13.23,13.34,13.22,13.29,180882.0,13.23,13.34,13.22,13.29,180882.0
2022-06-28 10:30:00,13.29,13.31,13.21,13.28,151187.0,13.29,13.31,13.21,13.28,151187.0
2022-06-28 10:35:00,13.27,13.35,13.23,13.35,170231.0,13.27,13.35,13.23,13.35,170231.0
2022-06-28 10:40:00,13.35,13.38,13.25,13.32,180611.0,13.35,13.38,13.25,13.32,180611.0
2022-06-28 10:45:00,13.32,13.32,13.15,13.21,310797.0,13.32,13.32,13.15,13.21,310797.0
2022-06-28 10:50:00,13.2,13.27,13.2,13.22,144272.0,13.2,13.27,13.2,13.22,144272.0
2022-06-28 10:55:00,13.22,13.31,13.22,13.28,187830.0,13.22,13.31,13.22,13.28,187830.0
2022-06-28 11:00:00,13.28,13.35,13.25,13.33,209140.0,13.28,13.35,13.25,13.33,209140.0
2022-06-28 11:05:00,13.34,13.34,13.22,13.24,85309.0,13.34,13.34,13.22,13.24,85309.0
2022-06-28 11:10:00,13.23,13.24,13.13,13.13,190204.0,13.23,13.24,13.13,13.13,190204.0
2022-06-28 11:15:00,13.13,13.15,13.02,13.03,175818.0,13.13,13.15,13.02,13.03,175818.0
2022-06-28 11:20:00,13.02,13.03,12.92,12.96,155467.0,13.02,13.03,12.92,12.96,155467.0
2022-06-28 11:25:00,12.96,13.01,12.94,12.96,287247.0,12.96,13.01,12.94,12.96,287247.0
2022-06-28 11:30:00,12.95,13.06,12.95,13.05,235876.0,12.95,13.06,12.95,13.05,235876.0
2022-06-28 11:35:00,13.05,13.05,12.94,12.96,236785.0,13.05,13.05,12.94,12.96,236785.0
2022-06-28 11:40:00,12.96,12.96,12.88,12.9,188051.0,12.96,12.96,12.88,12.9,188051.0
2022-06-28 11:45:00,12.9,12.96,12.89,12.93,219790.0,12.9,12.96,12.89,12.93,219790.0
2022-06-28 11:50:00,12.93,12.93,12.86,12.88,125433.0,12.93,12.93,12.86,12.88,125433.0
2022-06-28 11:55:00,12.87,12.97,12.85,12.91,133653.0,12.87,12.97,12.85,12.91,133653.0
2022-06-28 12:00:00,12.92,12.95,12.88,12.9,114623.0,12.92,12.95,12.88,12.9,114623.0
2022-06-28 12:05:00,12.9,12.99,12.89,12.97,136204.0,12.9,12.99,12.89,12.97,136204.0
2022-06-28 12:10:00,12.97,13.05,12.97,12.98,118851.0,12.97,13.05,12.97,12.98,118851.0
2022-06-28 12:15:00,12.98,12.99,12.91,12.99,137943.0,12.98,12.99,12.91,12.99,137943.0
2022-06-28 12:20:00,12.98,13.01,12.95,12.98,51722.0,12.98,13.01,12.95,12.98,51722.0
2022-06-28 12:25:00,12.98,13.02,12.97,13.01,64735.0,12.98,13.02,12.97,13.01,64735.0
2022-06-28 12:30:00,13.01,13.02,12.97,12.98,100626.0,13.01,13.02,12.97,12.98,100626.0
2022-06-28 12:35:00,12.97,13.04,12.97,13.03,56061.0,12.97,13.04,12.97,13.03,56061.0
2022-06-28 12:40:00,13.04,13.12,13.03,13.11,177787.0,13.04,13.12,13.03,13.11,177787.0
2022-06-28 12:45:00,13.11,13.13,13.07,13.09,107067.0,13.11,13.13,13.07,13.09,107067.0
2022-06-28 12:50:00,13.09,13.09,13.03,13.03,115756.0,13.09,13.09,13.03,13.03,115756.0
2022-06-28 12:55:00,13.04,13.06,13.01,13.04,113405.0,13.04,13.06,13.01,13.04,113405.0
2022-06-28 13:00:00,13.04,13.04,12.96,13.01,169621.0,13.04,13.04,12.96,13.01,169621.0
2022-06-28 13:05:00,13.01,13.01,12.93,12.93,60401.0,13.01,13.01,12.93,12.93,60401.0
2022-06-28 13:10:00,12.93,12.96,12.9,12.91,137779.0,12.93,12.96,12.9,12.91,137779.0
2022-06-28 13:15:00,12.91,12.94,12.9,12.91,80132.0,12.91,12.94,12.9,12.91,80132.0
2022-06-28 13:20:00,12.91,12.95,12.87,12.94,184892.0,12.91,12.95,12.87,12.94,184892.0
2022-06-28 13:25:00,12.94,12.95,12.89,12.95,69406.0,12.94,12.95,12.89,12.95,69406.0
2022-06-28 13:30:00,12.95,12.97,12.91,12.92,52419.0,12.95,12.97,12.91,12.92,52419.0
2022-06-28 13:35:00,12.92,12.93,12.85,12.88,146916.0,12.92,12.93,12.85,12.88,146916.0
2022-06-28 13:40:00,12.87,12.9,12.86,12.87,94392.0,12.87,12.9,12.86,12.87,94392.0
2022-06-28 13:45:00,12.87,12.89,12.85,12.87,89720.0,12.87,12.89,12.85,12.87,89720.0
2022-06-28 13:50:00,12.87,12.87,12.85,12.85,47558.0,12.87,12.87,12.85,12.85,47558.0
2022-06-28 13:55:00,12.85,12.85,12.81,12.82,183023.0,12.85,12.85,12.81,12.82,183023.0
2022-06-28 14:00:00,12.81,12.87,12.8,12.81,83033.0,12.81,12.87,12.8,12.81,83033.0
2022-06-28 14:05:00,12.81,12.82,12.76,12.76,209644.0,12.81,12.82,12.76,12.76,209644.0
2022-06-28 14:10:00,12.76,12.78,12.73,12.75,186179.0,12.76,12.78,12.73,12.75,186179.0
2022-06-28 14:15:00,12.75,12.78,12.73,12.77,84353.0,12.75,12.78,12.73,12.77,84353.0
2022-06-28 14:20:00,12.76,12.78,12.75,12.77,110120.0,12.76,12.78,12.75,12.77,110120.0
2022-06-28 14:25:00,12.77,12.81,12.76,12.8,109157.0,12.77,12.81,12.76,12.8,109157.0
2022-06-28 14:30:00,12.8,12.8,12.76,12.76,32179.0,12.8,12.8,12.76,12.76,32179.0
2022-06-28 14:35:00,12.76,12.77,12.73,12.75,108993.0,12.76,12.77,12.73,12.75,108993.0
2022-06-28 14:40:00,12.74,12.75,12.71,12.73,115900.0,12.74,12.75,12.71,12.73,115900.0
2022-06-28 14:45:00,12.74,12.8,12.72,12.79,209637.0,12.74,12.8,12.72,12.79,209637.0
2022-06-28 14:50:00,12.8,12.81,12.76,12.79,179063.0,12.8,12.81,12.76,12.79,179063.0
2022-06-28 14:55:00,12.79,12.81,12.77,12.79,79244.0,12.79,12.81,12.77,12.79,79244.0
2022-06-28 15:00:00,12.79,12.82,12.77,12.78,136993.0,12.79,12.82,12.77,12.78,136993.0
2022-06-28 15:05:00,12.78,12.8,12.76,12.79,131564.0,12.78,12.8,12.76,12.79,131564.0
2022-06-28 15:10:00,12.8,12.83,12.79,12.83,98266.0,12.8,12.83,12.79,12.83,98266.0
2022-06-28 15:15:00,12.83,12.86,12.81,12.85,91772.0,12.83,12.86,12.81,12.85,91772.0
2022-06-28 15:20:00,12.85,12.89,12.83,12.89,115131.0,12.85,12.89,12.83,12.89,115131.0
2022-06-28 15:25:00,12.88,12.9,12.83,12.87,166412.0,12.88,12.9,12.83,12.87,166412.0
2022-06-28 15:30:00,12.87,12.89,12.85,12.87,189089.0,12.87,12.89,12.85,12.87,189089.0
2022-06-28 15:35:00,12.87,12.87,12.81,12.85,134809.0,12.87,12.87,12.81,12.85,134809.0
2022-06-28 15:40:00,12.85,12.85,12.77,12.79,174619.0,12.85,12.85,12.77,12.79,174619.0
2022-06-28 15:45:00,12.79,12.81,12.75,12.77,161903.0,12.79,12.81,12.75,12.77,161903.0
2022-06-28 15:50:00,12.76,12.79,12.74,12.79,376339.0,12.76,12.79,12.74,12.79,376339.0
2022-06-28 15:55:00,12.78,12.78,12.74,12.77,496013.0,12.78,12.78,12.74,12.77,496013.0
2022-06-29 09:30:00,12.2,12.21,11.88,11.89,1079523.0,12.2,12.21,11.88,11.89,1079523.0
2022-06-29 09:35:00,11.89,11.97,11.78,11.82,595426.0,11.89,11.97,11.78,11.82,595426.0
2022-06-29 09:40:00,11.81,12.0,11.78,11.83,424672.0,11.81,12.0,11.78,11.83,424672.0
2022-06-29 09:45:00,11.82,11.94,11.73,11.88,474492.0,11.82,11.94,11.73,11.88,474492.0
2022-06-29 09:50:00,11.88,11.96,11.85,11.9,411795.0,11.88,11.96,11.85,11.9,411795.0
2022-06-29 09:55:00,11.89,11.89,11.65,11.67,781533.0,11.89,11.89,11.65,11.67,781533.0
2022-06-29 10:00:00,11.68,11.74,11.6,11.63,733544.0,11.68,11.74,11.6,11.63,733544.0
2022-06-29 10:05:00,11.63,11.66,11.56,11.61,609174.0,11.63,11.66,11.56,11.61,609174.0
2022-06-29 10:10:00,11.62,11.69,11.57,11.58,488180.0,11.62,11.69,11.57,11.58,488180.0
2022-06-29 10:15:00,11.58,11.6,11.4,11.41,600546.0,11.58,11.6,11.4,11.41,600546.0
2022-06-29 10:20:00,11.41,11.43,11.33,11.42,633758.0,11.41,11.43,11.33,11.42,633758.0
2022-06-29 10:25:00,11.42,11.43,11.3,11.33,824632.0,11.42,11.43,11.3,11.33,824632.0
2022-06-29 10:30:00,11.33,11.43,11.32,11.41,513596.0,11.33,11.43,11.32,11.41,513596.0
2022-06-29 10:35:00,11.4,11.47,11.38,11.46,251710.0,11.4,11.47,11.38,11.46,251710.0
2022-06-29 10:40:00,11.45,11.55,11.42,11.49,473667.0,11.45,11.55,11.42,11.49,473667.0
2022-06-29 10:45:00,11.49,11.5,11.43,11.45,490185.0,11.49,11.5,11.43,11.45,490185.0
2022-06-29 10:50:00,11.45,11.5,11.37,11.4,328907.0,11.45,11.5,11.37,11.4,328907.0
2022-06-29 10:55:00,11.39,11.4,11.31,11.36,437599.0,11.39,11.4,11.31,11.36,437599.0
2022-06-29 11:00:00,11.37,11.4,11.32,11.34,514738.0,11.37,11.4,11.32,11.34,514738.0
2022-06-29 11:05:00,11.34,11.39,11.3,11.36,237271.0,11.34,11.39,11.3,11.36,237271.0
2022-06-29 11:10:00,11.36,11.46,11.35,11.45,292621.0,11.36,11.46,11.35,11.45,292621.0
2022-06-29 11:15:00,11.45,11.51,11.43,11.48,182364.0,11.45,11.51,11.43,11.48,182364.0
2022-06-29 11:20:00,11.47,11.51,11.44,11.48,191841.0,11.47,11.51,11.44,11.48,191841.0
2022-06-29 11:25:00,11.49,11.56,11.48,11.56,419770.0,11.49,11.56,11.48,11.56,419770.0
2022-06-29 11:30:00,11.56,11.56,11.49,11.54,248012.0,11.56,11.56,11.49,11.54,248012.0
2022-06-29 11:35:00,11.54,11.57,11.5,11.56,204004.0,11.54,11.57,11.5,11.56,204004.0
2022-06-29 11:40:00,11.55,11.6,11.53,11.57,218148.0,11.55,11.6,11.53,11.57,218148.0
2022-06-29 11:45:00,11.56,11.6,11.54,11.59,230766.0,11.56,11.6,11.54,11.59,230766.0
2022-06-29 11:50:00,11.59,11.67,11.58,11.67,236115.0,11.59,11.67,11.58,11.67,236115.0
2022-06-29 11:55:00,11.66,11.7,11.62,11.65,329153.0,11.66,11.7,11.62,11.65,329153.0
2022-06-29 12:00:00,11.65,11.68,11.59,11.61,253559.0,11.65,11.68,11.59,11.61,253559.0
2022-06-29 12:05:00,11.6,11.61,11.53,11.53,155175.0,11.6,11.61,11.53,11.53,155175.0
2022-06-29 12:10:00,11.54,11.55,11.5,11.51,116210.0,11.54,11.55,11.5,11.51,116210.0
2022-06-29 12:15:00,11.51,11.56,11.5,11.55,235937.0,11.51,11.56,11.5,11.55,235937.0
2022-06-29 12:20:00,11.56,11.62,11.55,11.56,187593.0,11.56,11.62,11.55,11.56,187593.0
2022-06-29 12:25:00,11.56,11.57,11.5,11.51,193624.0,11.56,11.57,11.5,11.51,193624.0
2022-06-29 12:30:00,11.51,11.53,11.5,11.51,139546.0,11.51,11.53,11.5,11.51,139546.0
2022-06-29 12:35:00,11.51,11.55,11.5,11.5,212091.0,11.51,11.55,11.5,11.5,212091.0
2022-06-29 12:40:00,11.5,11.52,11.47,11.49,148882.0,11.5,11.52,11.47,11.49,148882.0
2022-06-29 12:45:00,11.49,11.49,11.42,11.44,282605.0,11.49,11.49,11.42,11.44,282605.0
2022-06-29 12:50:00,11.43,11.44,11.38,11.38,245709.0,11.43,11.44,11.38,11.38,245709.0
2022-06-29 12:55:00,11.38,11.44,11.35,11.42,229211.0,11.38,11.44,11.35,11.42,229211.0
2022-06-29 13:00:00,11.43,11.43,11.4,11.41,145948.0,11.43,11.43,11.4,11.41,145948.0
2022-06-29 13:05:00,11.42,11.46,11.39,11.45,198892.0,11.42,11.46,11.39,11.45,198892.0
2022-06-29 13:10:00,11.46,11.48,11.4,11.42,146937.0,11.46,11.48,11.4,11.42,146937.0
2022-06-29 13:15:00,11.41,11.43,11.39,11.42,97415.0,11.41,11.43,11.39,11.42,97415.0
2022-06-29 13:20:00,11.41,11.41,11.36,11.37,279236.0,11.41,11.41,11.36,11.37,279236.0
2022-06-29 13:25:00,11.36,11.41,11.36,11.41,215239.0,11.36,11.41,11.36,11.41,215239.0
2022-06-29 13:30:00,11.41,11.41,11.37,11.39,131228.0,11.41,11.41,11.37,11.39,131228.0
2022-06-29 13:35:00,11.38,11.42,11.38,11.42,113503.0,11.38,11.42,11.38,11.42,113503.0
2022-06-29 13:40:00,11.42,11.45,11.4,11.42,192893.0,11.42,11.45,11.4,11.42,192893.0
2022-06-29 13:45:00,11.43,11.46,11.42,11.45,70795.0,11.43,11.46,11.42,11.45,70795.0
2022-06-29 13:50:00,11.45,11.46,11.41,11.43,209046.0,11.45,11.46,11.41,11.43,209046.0
2022-06-29 13:55:00,11.43,11.47,11.42,11.44,137636.0,11.43,11.47,11.42,11.44,137636.0
2022-06-29 14:00:00,11.44,11.49,11.42,11.49,225907.0,11.44,11.49,11.42,11.49,225907.0
2022-06-29 14:05:00,11.49,11.53,11.48,11.52,191047.0,11.49,11.53,11.48,11.52,191047.0
2022-06-29 14:10:00,11.52,11.53,11.51,11.52,122095.0,11.52,11.53,11.51,11.52,122095.0
2022-06-29 14:15:00,11.52,11.54,11.48,11.52,265942.0,11.52,11.54,11.48,11.52,265942.0
2022-06-29 14:20:00,11.52,11.52,11.46,11.47,139642.0,11.52,11.52,11.46,11.47,139642.0
2022-06-29 14:25:00,11.47,11.5,11.45,11.5,119734.0,11.47,11.5,11.45,11.5,119734.0
2022-06-29 14:30:00,11.5,11.52,11.48,11.52,102202.0,11.5,11.52,11.48,11.52,102202.0
2022-06-29 14:35:00,11.52,11.56,11.5,11.55,123643.0,11.52,11.56,11.5,11.55,123643.0
2022-06-29 14:40:00,11.56,11.56,11.51,11.51,141769.0,11.56,11.56,11.51,11.51,141769.0
2022-06-29 14:45:00,11.52,11.56,11.51,11.54,193323.0,11.52,11.56,11.51,11.54,193323.0
2022-06-29 14:50:00,11.54,11.58,11.54,11.58,115948.0,11.54,11.58,11.54,11.58,115948.0
2022-06-29 14:55:00,11.58,11.58,11.54,11.57,134154.0,11.58,11.58,11.54,11.57,134154.0
2022-06-29 15:00:00,11.57,11.57,11.51,11.53,157406.0,11.57,11.57,11.51,11.53,157406.0
2022-06-29 15:05:00,11.53,11.57,11.52,11.54,171455.0,11.53,11.57,11.52,11.54,171455.0
2022-06-29 15:10:00,11.54,11.59,11.52,11.59,337990.0,11.54,11.59,11.52,11.59,337990.0
2022-06-29 15:15:00,11.59,11.62,11.57,11.57,179475.0,11.59,11.62,11.57,11.57,179475.0
2022-06-29 15:20:00,11.57,11.6,11.56,11.6,121340.0,11.57,11.6,11.56,11.6,121340.0
2022-06-29 15:25:00,11.6,11.61,11.58,11.61,176036.0,11.6,11.61,11.58,11.61,176036.0
2022-06-29 15:30:00,11.61,11.61,11.53,11.54,285293.0,11.61,11.61,11.53,11.54,285293.0
2022-06-29 15:35:00,11.54,11.56,11.51,11.55,316434.0,11.54,11.56,11.51,11.55,316434.0
2022-06-29 15:40:00,11.56,11.57,11.53,11.54,303757.0,11.56,11.57,11.53,11.54,303757.0
2022-06-29 15:45:00,11.54,11.56,11.51,11.52,325759.0,11.54,11.56,11.51,11.52,325759.0
2022-06-29 15:50:00,11.52,11.54,11.5,11.52,630386.0,11.52,11.54,11.5,11.52,630386.0
2022-06-29 15:55:00,11.52,11.57,11.51,11.57,910739.0,11.52,11.57,11.51,11.57,910739.0
2022-06-30 09:30:00,11.31,11.31,10.94,11.02,983019.0,11.31,11.31,10.94,11.02,983019.0
2022-06-30 09:35:00,11.01,11.08,10.93,10.95,475353.0,11.01,11.08,10.93,10.95,475353.0
2022-06-30 09:40:00,10.94,11.04,10.9,10.98,441640.0,10.94,11.04,10.9,10.98,441640.0
2022-06-30 09:45:00,10.97,10.98,10.84,10.91,601117.0,10.97,10.98,10.84,10.91,601117.0
2022-06-30 09:50:00,10.92,10.92,10.68,10.69,613100.0,10.92,10.92,10.68,10.69,613100.0
2022-06-30 09:55:00,10.69,10.76,10.65,10.75,473921.0,10.69,10.76,10.65,10.75,473921.0
2022-06-30 10:00:00,10.75,10.75,10.6,10.61,712863.0,10.75,10.75,10.6,10.61,712863.0
2022-06-30 10:05:00,10.61,10.63,10.54,10.54,501844.0,10.61,10.63,10.54,10.54,501844.0
2022-06-30 10:10:00,10.54,10.6,10.5,10.59,685679.0,10.54,10.6,10.5,10.59,685679.0
2022-06-30 10:15:00,10.59,10.63,10.55,10.59,443880.0,10.59,10.63,10.55,10.59,443880.0
2022-06-30 10:20:00,10.58,10.59,10.53,10.56,419856.0,10.58,10.59,10.53,10.56,419856.0
2022-06-30 10:25:00,10.55,10.68,10.55,10.66,572424.0,10.55,10.68,10.55,10.66,572424.0
2022-06-30 10:30:00,10.65,10.79,10.64,10.76,517346.0,10.65,10.79,10.64,10.76,517346.0
2022-06-30 10:35:00,10.76,10.78,10.65,10.66,615895.0,10.76,10.78,10.65,10.66,615895.0
2022-06-30 10:40:00,10.65,10.66,10.58,10.61,320296.0,10.65,10.66,10.58,10.61,320296.0
2022-06-30 10:45:00,10.62,10.63,10.55,10.55,352809.0,10.62,10.63,10.55,10.55,352809.0
2022-06-30 10:50:00,10.55,10.66,10.54,10.61,432062.0,10.55,10.66,10.54,10.61,432062.0
2022-06-30 10:55:00,10.61,10.69,10.58,10.66,272882.0,10.61,10.69,10.58,10.66,272882.0
2022-06-30 11:00:00,10.66,10.67,10.59,10.61,272771.0,10.66,10.67,10.59,10.61,272771.0
2022-06-30 11:05:00,10.61,10.76,10.6,10.75,363510.0,10.61,10.76,10.6,10.75,363510.0
2022-06-30 11:10:00,10.75,10.78,10.7,10.74,354689.0,10.75,10.78,10.7,10.74,354689.0
2022-06-30 11:15:00,10.74,10.77,10.7,10.71,289494.0,10.74,10.77,10.7,10.71,289494.0
2022-06-30 11:20:00,10.7,10.84,10.7,10.84,406530.0,10.7,10.84,10.7,10.84,406530.0
2022-06-30 11:25:00,10.83,10.93,10.82,10.87,284746.0,10.83,10.93,10.82,10.87,284746.0
2022-06-30 11:30:00,10.87,10.89,10.85,10.86,242778.0,10.87,10.89,10.85,10.86,242778.0
2022-06-30 11:35:00,10.86,10.89,10.81,10.88,288486.0,10.86,10.89,10.81,10.88,288486.0
2022-06-30 11:40:00,10.89,11.03,10.87,11.01,447901.0,10.89,11.03,10.87,11.01,447901.0
2022-06-30 11:45:00,11.01,11.08,10.99,11.07,323530.0,11.01,11.08,10.99,11.07,323530.0
2022-06-30 11:50:00,11.06,11.06,11.0,11.03,313422.0,11.06,11.06,11.0,11.03,313422.0
2022-06-30 11:55:00,11.03,11.05,11.0,11.05,266061.0,11.03,11.05,11.0,11.05,266061.0
2022-06-30 12:00:00,11.05,11.06,10.93,10.97,439121.0,11.05,11.06,10.93,10.97,439121.0
2022-06-30 12:05:00,10.97,10.98,10.86,10.88,282356.0,10.97,10.98,10.86,10.88,282356.0
2022-06-30 12:10:00,10.88,10.91,10.85,10.91,221689.0,10.88,10.91,10.85,10.91,221689.0
2022-06-30 12:15:00,10.91,10.91,10.85,10.88,239062.0,10.91,10.91,10.85,10.88,239062.0
2022-06-30 12:20:00,10.88,11.0,10.85,11.0,251233.0,10.88,11.0,10.85,11.0,251233.0
2022-06-30 12:25:00,11.0,11.11,10.99,11.11,323809.0,11.0,11.11,10.99,11.11,323809.0
2022-06-30 12:30:00,11.1,11.17,11.09,11.11,319187.0,11.1,11.17,11.09,11.11,319187.0
2022-06-30 12:35:00,11.1,11.1,11.04,11.07,271978.0,11.1,11.1,11.04,11.07,271978.0
2022-06-30 12:40:00,11.07,11.11,11.05,11.1,192171.0,11.07,11.11,11.05,11.1,192171.0
2022-06-30 12:45:00,11.1,11.14,11.06,11.07,381853.0,11.1,11.14,11.06,11.07,381853.0
2022-06-30 12:50:00,11.07,11.07,11.0,11.05,298876.0,11.07,11.07,11.0,11.05,298876.0
2022-06-30 12:55:00,11.05,11.1,11.05,11.09,283570.0,11.05,11.1,11.05,11.09,283570.0
2022-06-30 13:00:00,11.09,11.11,11.08,11.1,128363.0,11.09,11.11,11.08,11.1,128363.0
2022-06-30 13:05:00,11.1,11.1,11.02,11.07,204532.0,11.1,11.1,11.02,11.07,204532.0
2022-06-30 13:10:00,11.07,11.07,10.95,10.96,183449.0,11.07,11.07,10.95,10.96,183449.0
2022-06-30 13:15:00,10.95,11.0,10.94,10.97,177547.0,10.95,11.0,10.94,10.97,177547.0
2022-06-30 13:20:00,10.97,11.06,10.95,11.05,173867.0,10.97,11.06,10.95,11.05,173867.0
2022-06-30 13:25:00,11.05,11.09,11.03,11.08,153875.0,11.05,11.09,11.03,11.08,153875.0
2022-06-30 13:30:00,11.08,11.12,11.06,11.06,126863.0,11.08,11.12,11.06,11.06,126863.0
2022-06-30 13:35:00,11.06,11.1,11.05,11.09,148399.0,11.06,11.1,11.05,11.09,148399.0
2022-06-30 13:40:00,11.1,11.17,11.09,11.12,264574.0,11.1,11.17,11.09,11.12,264574.0
2022-06-30 13:45:00,11.12,11.22,11.11,11.22,162589.0,11.12,11.22,11.11,11.22,162589.0
2022-06-30 13:50:00,11.21,11.29,11.21,11.23,276879.0,11.21,11.29,11.21,11.23,276879.0
2022-06-30 13:55:00,11.23,11.24,11.18,11.2,175523.0,11.23,11.24,11.18,11.2,175523.0
2022-06-30 14:00:00,11.2,11.22,11.18,11.21,260575.0,11.2,11.22,11.18,11.21,260575.0
2022-06-30 14:05:00,11.2,11.22,11.14,11.16,189227.0,11.2,11.22,11.14,11.16,189227.0
2022-06-30 14:10:00,11.15,11.19,11.14,11.15,127626.0,11.15,11.19,11.14,11.15,127626.0
2022-06-30 14:15:00,11.15,11.18,11.13,11.18,143594.0,11.15,11.18,11.13,11.18,143594.0
2022-06-30 14:20:00,11.17,11.19,11.11,11.12,157138.0,11.17,11.19,11.11,11.12,157138.0
2022-06-30 14:25:00,11.12,11.18,11.1,11.15,184935.0,11.12,11.18,11.1,11.15,184935.0
2022-06-30 14:30:00,11.15,11.16,11.12,11.13,111111.0,11.15,11.16,11.12,11.13,111111.0
2022-06-30 14:35:00,11.13,11.14,11.1,11.12,142866.0,11.13,11.14,11.1,11.12,142866.0
2022-06-30 14:40:00,11.12,11.12,11.04,11.04,268883.0,11.12,11.12,11.04,11.04,268883.0
2022-06-30 14:45:00,11.04,11.08,11.03,11.06,121933.0,11.04,11.08,11.03,11.06,121933.0
2022-06-30 14:50:00,11.07,11.07,11.02,11.04,227810.0,11.07,11.07,11.02,11.04,227810.0
2022-06-30 14:55:00,11.04,11.06,11.01,11.03,210846.0,11.04,11.06,11.01,11.03,210846.0
2022-06-30 15:00:00,11.02,11.05,11.01,11.03,250542.0,11.02,11.05,11.01,11.03,250542.0
2022-06-30 15:05:00,11.04,11.04,10.97,10.99,282297.0,11.04,11.04,10.97,10.99,282297.0
2022-06-30 15:10:00,10.99,11.0,10.98,10.99,219087.0,10.99,11.0,10.98,10.99,219087.0
2022-06-30 15:15:00,11.0,11.0,10.94,10.96,340496.0,11.0,11.0,10.94,10.96,340496.0
2022-06-30 15:20:00,10.96,11.01,10.95,11.01,269693.0,10.96,11.01,10.95,11.01,269693.0
2022-06-30 15:25:00,11.01,11.05,11.0,11.04,222968.0,11.01,11.05,11.0,11.04,222968.0
2022-06-30 15:30:00,11.04,11.08,11.03,11.05,334292.0,11.04,11.08,11.03,11.05,334292.0
2022-06-30 15:35:00,11.05,11.09,11.05,11.07,344710.0,11.05,11.09,11.05,11.07,344710.0
2022-06-30 15:40:00,11.06,11.08,11.02,11.04,362078.0,11.06,11.08,11.02,11.04,362078.0
2022-06-30 15:45:00,11.04,11.09,11.04,11.04,408721.0,11.04,11.09,11.04,11.04,408721.0
2022-06-30 15:50:00,11.04,11.11,11.01,11.02,621084.0,11.04,11.11,11.01,11.02,621084.0
2022-06-30 15:55:00,11.02,11.12,11.01,11.11,1171486.0,11.02,11.12,11.01,11.11,1171486.0
2022-07-01 09:30:00,11.03,11.27,10.93,11.02,905350.0,11.03,11.27,10.93,11.02,905350.0
2022-07-01 09:35:00,11.01,11.16,10.93,11.02,420619.0,11.01,11.16,10.93,11.02,420619.0
2022-07-01 09:40:00,11.02,11.14,11.0,11.09,271723.0,11.02,11.14,11.0,11.09,271723.0
2022-07-01 09:45:00,11.07,11.38,11.06,11.32,533712.0,11.07,11.38,11.06,11.32,533712.0
2022-07-01 09:50:00,11.32,11.37,11.24,11.29,288908.0,11.32,11.37,11.24,11.29,288908.0
2022-07-01 09:55:00,11.29,11.35,11.19,11.24,233267.0,11.29,11.35,11.19,11.24,233267.0
2022-07-01 10:00:00,11.25,11.34,11.12,11.13,295524.0,11.25,11.34,11.12,11.13,295524.0
2022-07-01 10:05:00,11.13,11.27,11.12,11.25,343962.0,11.13,11.27,11.12,11.25,343962.0
2022-07-01 10:10:00,11.25,11.27,11.16,11.26,566820.0,11.25,11.27,11.16,11.26,566820.0
2022-07-01 10:15:00,11.26,11.34,11.23,11.33,580512.0,11.26,11.34,11.23,11.33,580512.0
2022-07-01 10:20:00,11.31,11.35,11.23,11.32,237181.0,11.31,11.35,11.23,11.32,237181.0
2022-07-01 10:25:00,11.31,11.31,11.12,11.12,329124.0,11.31,11.31,11.12,11.12,329124.0
2022-07-01 10:30:00,11.13,11.15,11.04,11.07,220523.0,11.13,11.15,11.04,11.07,220523.0
2022-07-01 10:35:00,11.08,11.09,10.95,10.95,208787.0,11.08,11.09,10.95,10.95,208787.0
2022-07-01 10:40:00,10.96,11.0,10.91,10.97,294826.0,10.96,11.0,10.91,10.97,294826.0
2022-07-01 10:45:00,10.97,11.09,10.96,11.05,224552.0,10.97,11.09,10.96,11.05,224552.0
2022-07-01 10:50:00,11.05,11.06,10.95,11.02,151489.0,11.05,11.06,10.95,11.02,151489.0
2022-07-01 10:55:00,11.02,11.12,10.98,11.05,230966.0,11.02,11.12,10.98,11.05,230966.0
2022-07-01 11:00:00,11.05,11.08,11.01,11.04,187969.0,11.05,11.08,11.01,11.04,187969.0
2022-07-01 11:05:00,11.04,11.2,11.03,11.16,197327.0,11.04,11.2,11.03,11.16,197327.0
2022-07-01 11:10:00,11.16,11.21,11.11,11.18,177628.0,11.16,11.21,11.11,11.18,177628.0
2022-07-01 11:15:00,11.18,11.26,11.17,11.21,190752.0,11.18,11.26,11.17,11.21,190752.0
2022-07-01 11:20:00,11.2,11.22,11.13,11.16,151517.0,11.2,11.22,11.13,11.16,151517.0
2022-07-01 11:25:00,11.16,11.17,11.1,11.12,255216.0,11.16,11.17,11.1,11.12,255216.0
2022-07-01 11:30:00,11.13,11.18,11.12,11.15,135223.0,11.13,11.18,11.12,11.15,135223.0
2022-07-01 11:35:00,11.14,11.16,11.09,11.13,162396.0,11.14,11.16,11.09,11.13,162396.0
2022-07-01 11:40:00,11.12,11.15,11.08,11.09,177442.0,11.12,11.15,11.08,11.09,177442.0
2022-07-01 11:45:00,11.09,11.14,11.07,11.08,174233.0,11.09,11.14,11.07,11.08,174233.0
2022-07-01 11:50:00,11.07,11.07,11.0,11.01,155811.0,11.07,11.07,11.0,11.01,155811.0
2022-07-01 11:55:00,11.0,11.05,10.99,11.03,99725.0,11.0,11.05,10.99,11.03,99725.0
2022-07-01 12:00:00,11.03,11.05,11.01,11.04,135621.0,11.03,11.05,11.01,11.04,135621.0
2022-07-01 12:05:00,11.05,11.06,11.02,11.05,134848.0,11.05,11.06,11.02,11.05,134848.0
2022-07-01 12:10:00,11.04,11.06,11.01,11.03,123438.0,11.04,11.06,11.01,11.03,123438.0
2022-07-01 12:15:00,11.03,11.1,11.02,11.08,203762.0,11.03,11.1,11.02,11.08,203762.0
2022-07-01 12:20:00,11.08,11.09,11.03,11.07,121746.0,11.08,11.09,11.03,11.07,121746.0
2022-07-01 12:25:00,11.07,11.08,11.02,11.04,323560.0,11.07,11.08,11.02,11.04,323560.0
2022-07-01 12:30:00,11.05,11.05,10.97,10.97,325220.0,11.05,11.05,10.97,10.97,325220.0
2022-07-01 12:35:00,10.97,10.99,10.95,10.96,252905.0,10.97,10.99,10.95,10.96,252905.0
2022-07-01 12:40:00,10.96,10.99,10.94,10.96,232750.0,10.96,10.99,10.94,10.96,232750.0
2022-07-01 12:45:00,10.96,10.98,10.91,10.97,247255.0,10.96,10.98,10.91,10.97,247255.0
2022-07-01 12:50:00,10.97,11.04,10.97,11.04,109121.0,10.97,11.04,10.97,11.04,109121.0
2022-07-01 12:55:00,11.03,11.05,10.96,10.97,203660.0,11.03,11.05,10.96,10.97,203660.0
2022-07-01 13:00:00,10.97,11.01,10.95,10.96,214969.0,10.97,11.01,10.95,10.96,214969.0
2022-07-01 13:05:00,10.96,10.99,10.95,10.99,169423.0,10.96,10.99,10.95,10.99,169423.0
2022-07-01 13:10:00,10.98,11.04,10.97,11.03,90834.0,10.98,11.04,10.97,11.03,90834.0
2022-07-01 13:15:00,11.04,11.06,11.0,11.05,185481.0,11.04,11.06,11.0,11.05,185481.0
2022-07-01 13:20:00,11.04,11.08,11.02,11.07,127989.0,11.04,11.08,11.02,11.07,127989.0
2022-07-01 13:25:00,11.08,11.13,11.06,11.12,133643.0,11.08,11.13,11.06,11.12,133643.0
2022-07-01 13:30:00,11.12,11.17,11.12,11.13,234120.0,11.12,11.17,11.12,11.13,234120.0
2022-07-01 13:35:00,11.13,11.2,11.11,11.17,211281.0,11.13,11.2,11.11,11.17,211281.0
2022-07-01 13:40:00,11.17,11.19,11.14,11.18,172726.0,11.17,11.19,11.14,11.18,172726.0
2022-07-01 13:45:00,11.18,11.23,11.16,11.21,231162.0,11.18,11.23,11.16,11.21,231162.0
2022-07-01 13:50:00,11.21,11.24,11.2,11.23,100070.0,11.21,11.24,11.2,11.23,100070.0
2022-07-01 13:55:00,11.23,11.25,11.22,11.25,114616.0,11.23,11.25,11.22,11.25,114616.0
2022-07-01 14:00:00,11.25,11.26,11.18,11.19,200996.0,11.25,11.26,11.18,11.19,200996.0
2022-07-01 14:05:00,11.19,11.23,11.18,11.21,169489.0,11.19,11.23,11.18,11.21,169489.0
2022-07-01 14:10:00,11.21,11.24,11.17,11.23,119745.0,11.21,11.24,11.17,11.23,119745.0
2022-07-01 14:15:00,11.24,11.26,11.21,11.26,151880.0,11.24,11.26,11.21,11.26,151880.0
2022-07-01 14:20:00,11.26,11.33,11.25,11.33,227275.0,11.26,11.33,11.25,11.33,227275.0
2022-07-01 14:25:00,11.33,11.34,11.3,11.3,190911.0,11.33,11.34,11.3,11.3,190911.0
2022-07-01 14:30:00,11.31,11.36,11.3,11.35,252281.0,11.31,11.36,11.3,11.35,252281.0
2022-07-01 14:35:00,11.35,11.36,11.32,11.36,85798.0,11.35,11.36,11.32,11.36,85798.0
2022-07-01 14:40:00,11.35,11.36,11.32,11.33,156370.0,11.35,11.36,11.32,11.33,156370.0
2022-07-01 14:45:00,11.34,11.38,11.33,11.36,115038.0,11.34,11.38,11.33,11.36,115038.0
2022-07-01 14:50:00,11.37,11.38,11.31,11.32,214697.0,11.37,11.38,11.31,11.32,214697.0
2022-07-01 14:55:00,11.32,11.34,11.29,11.33,182401.0,11.32,11.34,11.29,11.33,182401.0
2022-07-01 15:00:00,11.33,11.34,11.23,11.25,201175.0,11.33,11.34,11.23,11.25,201175.0
2022-07-01 15:05:00,11.26,11.3,11.25,11.29,157461.0,11.26,11.3,11.25,11.29,157461.0
2022-07-01 15:10:00,11.29,11.31,11.27,11.31,137638.0,11.29,11.31,11.27,11.31,137638.0
2022-07-01 15:15:00,11.31,11.33,11.26,11.26,180087.0,11.31,11.33,11.26,11.26,180087.0
2022-07-01 15:20:00,11.27,11.27,11.22,11.26,142567.0,11.27,11.27,11.22,11.26,142567.0
2022-07-01 15:25:00,11.26,11.27,11.23,11.24,221478.0,11.26,11.27,11.23,11.24,221478.0
2022-07-01 15:30:00,11.25,11.29,11.24,11.28,193297.0,11.25,11.29,11.24,11.28,193297.0
2022-07-01 15:35:00,11.28,11.3,11.27,11.29,192802.0,11.28,11.3,11.27,11.29,192802.0
2022-07-01 15:40:00,11.29,11.31,11.27,11.29,283972.0,11.29,11.31,11.27,11.29,283972.0
2022-07-01 15:45:00,11.29,11.34,11.28,11.34,417081.0,11.29,11.34,11.28,11.34,417081.0
2022-07-01 15:50:00,11.34,11.34,11.29,11.32,631692.0,11.34,11.34,11.29,11.32,631692.0
2022-07-01 15:55:00,11.32,11.35,11.31,11.34,870593.0,11.32,11.35,11.31,11.34,870593.0
2022-07-05 09:30:00,11.05,11.05,10.54,10.66,952965.0,11.05,11.05,10.54,10.66,952965.0
2022-07-05 09:35:00,10.66,10.66,10.51,10.51,640464.0,10.66,10.66,10.51,10.51,640464.0
2022-07-05 09:40:00,10.52,10.76,10.47,10.72,883326.0,10.52,10.76,10.47,10.72,883326.0
2022-07-05 09:45:00,10.72,11.0,10.69,10.83,704623.0,10.72,11.0,10.69,10.83,704623.0
2022-07-05 09:50:00,10.84,10.91,10.73,10.8,612174.0,10.84,10.91,10.73,10.8,612174.0
2022-07-05 09:55:00,10.8,10.81,10.59,10.76,400130.0,10.8,10.81,10.59,10.76,400130.0
2022-07-05 10:00:00,10.75,10.88,10.59,10.61,341322.0,10.75,10.88,10.59,10.61,341322.0
2022-07-05 10:05:00,10.61,10.74,10.58,10.72,269844.0,10.61,10.74,10.58,10.72,269844.0
2022-07-05 10:10:00,10.72,10.99,10.68,10.96,343373.0,10.72,10.99,10.68,10.96,343373.0
2022-07-05 10:15:00,10.96,11.02,10.93,11.0,378062.0,10.96,11.02,10.93,11.0,378062.0
2022-07-05 10:20:00,11.01,11.11,10.99,11.05,446755.0,11.01,11.11,10.99,11.05,446755.0
2022-07-05 10:25:00,11.04,11.12,11.0,11.11,314171.0,11.04,11.12,11.0,11.11,314171.0
2022-07-05 10:30:00,11.12,11.26,11.1,11.26,368922.0,11.12,11.26,11.1,11.26,368922.0
2022-07-05 10:35:00,11.27,11.43,11.25,11.42,386955.0,11.27,11.43,11.25,11.42,386955.0
2022-07-05 10:40:00,11.41,11.45,11.39,11.4,481187.0,11.41,11.45,11.39,11.4,481187.0
2022-07-05 10:45:00,11.4,11.4,11.28,11.34,467234.0,11.4,11.4,11.28,11.34,467234.0
2022-07-05 10:50:00,11.34,11.37,11.3,11.32,491327.0,11.34,11.37,11.3,11.32,491327.0
2022-07-05 10:55:00,11.32,11.52,11.32,11.51,719155.0,11.32,11.52,11.32,11.51,719155.0
2022-07-05 11:00:00,11.51,11.6,11.44,11.56,754235.0,11.51,11.6,11.44,11.56,754235.0
2022-07-05 11:05:00,11.56,11.65,11.49,11.64,839679.0,11.56,11.65,11.49,11.64,839679.0
2022-07-05 11:10:00,11.63,11.67,11.56,11.63,815663.0,11.63,11.67,11.56,11.63,815663.0
2022-07-05 11:15:00,11.62,11.67,11.59,11.66,571890.0,11.62,11.67,11.59,11.66,571890.0
2022-07-05 11:20:00,11.66,11.76,11.65,11.71,444890.0,11.66,11.76,11.65,11.71,444890.0
2022-07-05 11:25:00,11.71,11.77,11.7,11.77,362608.0,11.71,11.77,11.7,11.77,362608.0
2022-07-05 11:30:00,11.76,11.79,11.68,11.73,442381.0,11.76,11.79,11.68,11.73,442381.0
2022-07-05 11:35:00,11.72,11.76,11.7,11.72,249152.0,11.72,11.76,11.7,11.72,249152.0
2022-07-05 11:40:00,11.72,11.83,11.68,11.79,577914.0,11.72,11.83,11.68,11.79,577914.0
2022-07-05 11:45:00,11.79,11.9,11.76,11.89,261930.0,11.79,11.9,11.76,11.89,261930.0
2022-07-05 11:50:00,11.89,11.95,11.88,11.95,314583.0,11.89,11.95,11.88,11.95,314583.0
2022-07-05 11:55:00,11.95,11.97,11.92,11.95,202920.0,11.95,11.97,11.92,11.95,202920.0
2022-07-05 12:00:00,11.95,12.03,11.94,12.02,609112.0,11.95,12.03,11.94,12.02,609112.0
2022-07-05 12:05:00,12.02,12.06,11.96,12.05,451202.0,12.02,12.06,11.96,12.05,451202.0
2022-07-05 12:10:00,12.05,12.18,12.04,12.13,458998.0,12.05,12.18,12.04,12.13,458998.0
2022-07-05 12:15:00,12.13,12.15,12.09,12.15,387193.0,12.13,12.15,12.09,12.15,387193.0
2022-07-05 12:20:00,12.15,12.22,12.13,12.21,650913.0,12.15,12.22,12.13,12.21,650913.0
2022-07-05 12:25:00,12.21,12.21,12.13,12.19,265239.0,12.21,12.21,12.13,12.19,265239.0
2022-07-05 12:30:00,12.19,12.21,12.16,12.19,162350.0,12.19,12.21,12.16,12.19,162350.0
2022-07-05 12:35:00,12.19,12.22,12.15,12.15,181150.0,12.19,12.22,12.15,12.15,181150.0
2022-07-05 12:40:00,12.15,12.16,12.03,12.05,429184.0,12.15,12.16,12.03,12.05,429184.0
2022-07-05 12:45:00,12.05,12.06,11.95,11.96,565367.0,12.05,12.06,11.95,11.96,565367.0
2022-07-05 12:50:00,11.96,12.02,11.93,12.01,191488.0,11.96,12.02,11.93,12.01,191488.0
2022-07-05 12:55:00,12.01,12.07,11.98,12.04,205148.0,12.01,12.07,11.98,12.04,205148.0
2022-07-05 13:00:00,12.04,12.13,12.03,12.12,295735.0,12.04,12.13,12.03,12.12,295735.0
2022-07-05 13:05:00,12.13,12.16,12.08,12.16,206964.0,12.13,12.16,12.08,12.16,206964.0
2022-07-05 13:10:00,12.16,12.19,12.15,12.17,130417.0,12.16,12.19,12.15,12.17,130417.0
2022-07-05 13:15:00,12.17,12.24,12.16,12.24,210103.0,12.17,12.24,12.16,12.24,210103.0
2022-07-05 13:20:00,12.23,12.28,12.21,12.25,307932.0,12.23,12.28,12.21,12.25,307932.0
2022-07-05 13:25:00,12.24,12.27,12.22,12.25,221349.0,12.24,12.27,12.22,12.25,221349.0
2022-07-05 13:30:00,12.25,12.37,12.24,12.36,294141.0,12.25,12.37,12.24,12.36,294141.0
2022-07-05 13:35:00,12.37,12.41,12.34,12.38,459910.0,12.37,12.41,12.34,12.38,459910.0
2022-07-05 13:40:00,12.38,12.4,12.32,12.34,194520.0,12.38,12.4,12.32,12.34,194520.0
2022-07-05 13:45:00,12.34,12.34,12.26,12.29,280521.0,12.34,12.34,12.26,12.29,280521.0
2022-07-05 13:50:00,12.3,12.33,12.28,12.33,126032.0,12.3,12.33,12.28,12.33,126032.0
2022-07-05 13:55:00,12.33,12.37,12.31,12.37,147767.0,12.33,12.37,12.31,12.37,147767.0
2022-07-05 14:00:00,12.37,12.39,12.34,12.39,217901.0,12.37,12.39,12.34,12.39,217901.0
2022-07-05 14:05:00,12.39,12.39,12.32,12.34,153650.0,12.39,12.39,12.32,12.34,153650.0
2022-07-05 14:10:00,12.34,12.38,12.32,12.33,202281.0,12.34,12.38,12.32,12.33,202281.0
2022-07-05 14:15:00,12.33,12.34,12.22,12.26,363316.0,12.33,12.34,12.22,12.26,363316.0
2022-07-05 14:20:00,12.26,12.29,12.23,12.29,202965.0,12.26,12.29,12.23,12.29,202965.0
2022-07-05 14:25:00,12.29,12.32,12.27,12.31,142074.0,12.29,12.32,12.27,12.31,142074.0
2022-07-05 14:30:00,12.32,12.39,12.31,12.38,242366.0,12.32,12.39,12.31,12.38,242366.0
2022-07-05 14:35:00,12.38,12.42,12.35,12.41,253554.0,12.38,12.42,12.35,12.41,253554.0
2022-07-05 14:40:00,12.41,12.42,12.35,12.37,261493.0,12.41,12.42,12.35,12.37,261493.0
2022-07-05 14:45:00,12.37,12.39,12.3,12.32,235730.0,12.37,12.39,12.3,12.32,235730.0
2022-07-05 14:50:00,12.32,12.33,12.29,12.33,185483.0,12.32,12.33,12.29,12.33,185483.0
2022-07-05 14:55:00,12.32,12.34,12.31,12.33,225736.0,12.32,12.34,12.31,12.33,225736.0
2022-07-05 15:00:00,12.32,12.33,12.24,12.29,324929.0,12.32,12.33,12.24,12.29,324929.0
2022-07-05 15:05:00,12.29,12.37,12.29,12.35,332407.0,12.29,12.37,12.29,12.35,332407.0
2022-07-05 15:10:00,12.36,12.37,12.31,12.36,263848.0,12.36,12.37,12.31,12.36,263848.0
2022-07-05 15:15:00,12.37,12.38,12.31,12.33,262579.0,12.37,12.38,12.31,12.33,262579.0
2022-07-05 15:20:00,12.33,12.38,12.32,12.38,497606.0,12.33,12.38,12.32,12.38,497606.0
2022-07-05 15:25:00,12.38,12.38,12.34,12.37,305448.0,12.38,12.38,12.34,12.37,305448.0
2022-07-05 15:30:00,12.37,12.4,12.34,12.4,721332.0,12.37,12.4,12.34,12.4,721332.0
2022-07-05 15:35:00,12.4,12.42,12.36,12.39,551833.0,12.4,12.42,12.36,12.39,551833.0
2022-07-05 15:40:00,12.39,12.42,12.38,12.4,559340.0,12.39,12.42,12.38,12.4,559340.0
2022-07-05 15:45:00,12.4,12.47,12.39,12.46,559286.0,12.4,12.47,12.39,12.46,559286.0
2022-07-05 15:50:00,12.47,12.48,12.43,12.46,939586.0,12.47,12.48,12.43,12.46,939586.0
2022-07-05 15:55:00,12.46,12.48,12.43,12.46,1044487.0,12.46,12.48,12.43,12.46,1044487.0
2022-07-06 09:30:00,12.32,12.67,12.3,12.47,929209.0,12.32,12.67,12.3,12.47,929209.0
2022-07-06 09:35:00,12.47,12.53,12.2,12.22,627960.0,12.47,12.53,12.2,12.22,627960.0
2022-07-06 09:40:00,12.21,12.48,12.21,12.36,417255.0,12.21,12.48,12.21,12.36,417255.0
2022-07-06 09:45:00,12.37,12.44,12.05,12.05,1111903.0,12.37,12.44,12.05,12.05,1111903.0
2022-07-06 09:50:00,12.05,12.17,11.96,12.02,974337.0,12.05,12.17,11.96,12.02,974337.0
2022-07-06 09:55:00,12.01,12.02,11.79,11.89,1601164.0,12.01,12.02,11.79,11.89,1601164.0
2022-07-06 10:00:00,11.89,11.98,11.73,11.84,827765.0,11.89,11.98,11.73,11.84,827765.0
2022-07-06 10:05:00,11.83,12.02,11.82,11.93,659701.0,11.83,12.02,11.82,11.93,659701.0
2022-07-06 10:10:00,11.93,11.94,11.6,11.66,661120.0,11.93,11.94,11.6,11.66,661120.0
2022-07-06 10:15:00,11.67,11.71,11.58,11.59,446961.0,11.67,11.71,11.58,11.59,446961.0
2022-07-06 10:20:00,11.59,11.65,11.53,11.57,409534.0,11.59,11.65,11.53,11.57,409534.0
2022-07-06 10:25:00,11.57,11.61,11.52,11.54,369486.0,11.57,11.61,11.52,11.54,369486.0
2022-07-06 10:30:00,11.55,11.58,11.46,11.51,543457.0,11.55,11.58,11.46,11.51,543457.0
2022-07-06 10:35:00,11.51,11.67,11.49,11.6,549332.0,11.51,11.67,11.49,11.6,549332.0
2022-07-06 10:40:00,11.59,11.69,11.51,11.65,486277.0,11.59,11.69,11.51,11.65,486277.0
2022-07-06 10:45:00,11.64,11.71,11.6,11.61,312540.0,11.64,11.71,11.6,11.61,312540.0
2022-07-06 10:50:00,11.61,11.64,11.53,11.55,313619.0,11.61,11.64,11.53,11.55,313619.0
2022-07-06 10:55:00,11.55,11.55,11.48,11.5,363275.0,11.55,11.55,11.48,11.5,363275.0
2022-07-06 11:00:00,11.51,11.52,11.38,11.41,491583.0,11.51,11.52,11.38,11.41,491583.0
2022-07-06 11:05:00,11.4,11.47,11.38,11.43,217744.0,11.4,11.47,11.38,11.43,217744.0
2022-07-06 11:10:00,11.43,11.5,11.4,11.46,236282.0,11.43,11.5,11.4,11.46,236282.0
2022-07-06 11:15:00,11.46,11.49,11.42,11.43,311870.0,11.46,11.49,11.42,11.43,311870.0
2022-07-06 11:20:00,11.44,11.49,11.38,11.41,445640.0,11.44,11.49,11.38,11.41,445640.0
2022-07-06 11:25:00,11.42,11.42,11.27,11.3,684127.0,11.42,11.42,11.27,11.3,684127.0
2022-07-06 11:30:00,11.3,11.32,11.21,11.23,492333.0,11.3,11.32,11.21,11.23,492333.0
2022-07-06 11:35:00,11.22,11.31,11.22,11.3,341173.0,11.22,11.31,11.22,11.3,341173.0
2022-07-06 11:40:00,11.3,11.34,11.27,11.31,314748.0,11.3,11.34,11.27,11.31,314748.0
2022-07-06 11:45:00,11.3,11.33,11.28,11.29,194222.0,11.3,11.33,11.28,11.29,194222.0
2022-07-06 11:50:00,11.3,11.32,11.24,11.26,343635.0,11.3,11.32,11.24,11.26,343635.0
2022-07-06 11:55:00,11.26,11.31,11.25,11.27,294253.0,11.26,11.31,11.25,11.27,294253.0
2022-07-06 12:00:00,11.28,11.28,11.21,11.23,377978.0,11.28,11.28,11.21,11.23,377978.0
2022-07-06 12:05:00,11.23,11.28,11.2,11.28,261470.0,11.23,11.28,11.2,11.28,261470.0
2022-07-06 12:10:00,11.27,11.32,11.24,11.3,314760.0,11.27,11.32,11.24,11.3,314760.0
2022-07-06 12:15:00,11.3,11.33,11.28,11.3,153876.0,11.3,11.33,11.28,11.3,153876.0
2022-07-06 12:20:00,11.31,11.33,11.26,11.27,178032.0,11.31,11.33,11.26,11.27,178032.0
2022-07-06 12:25:00,11.27,11.31,11.26,11.29,193389.0,11.27,11.31,11.26,11.29,193389.0
2022-07-06 12:30:00,11.29,11.29,11.21,11.23,262813.0,11.29,11.29,11.21,11.23,262813.0
2022-07-06 12:35:00,11.23,11.27,11.22,11.24,190494.0,11.23,11.27,11.22,11.24,190494.0
2022-07-06 12:40:00,11.24,11.26,11.23,11.26,119623.0,11.24,11.26,11.23,11.26,119623.0
2022-07-06 12:45:00,11.26,11.26,11.22,11.23,220053.0,11.26,11.26,11.22,11.23,220053.0
2022-07-06 12:50:00,11.22,11.24,11.2,11.24,228688.0,11.22,11.24,11.2,11.24,228688.0
2022-07-06 12:55:00,11.24,11.26,11.22,11.25,192178.0,11.24,11.26,11.22,11.25,192178.0
2022-07-06 13:00:00,11.26,11.29,11.24,11.27,274776.0,11.26,11.29,11.24,11.27,274776.0
2022-07-06 13:05:00,11.27,11.38,11.26,11.34,309248.0,11.27,11.38,11.26,11.34,309248.0
2022-07-06 13:10:00,11.33,11.35,11.3,11.35,138911.0,11.33,11.35,11.3,11.35,138911.0
2022-07-06 13:15:00,11.35,11.35,11.29,11.33,609250.0,11.35,11.35,11.29,11.33,609250.0
2022-07-06 13:20:00,11.33,11.36,11.29,11.34,286588.0,11.33,11.36,11.29,11.34,286588.0
2022-07-06 13:25:00,11.34,11.34,11.29,11.32,178912.0,11.34,11.34,11.29,11.32,178912.0
2022-07-06 13:30:00,11.31,11.34,11.29,11.32,102918.0,11.31,11.34,11.29,11.32,102918.0
2022-07-06 13:35:00,11.32,11.33,11.29,11.32,201979.0,11.32,11.33,11.29,11.32,201979.0
2022-07-06 13:40:00,11.32,11.33,11.28,11.33,142303.0,11.32,11.33,11.28,11.33,142303.0
2022-07-06 13:45:00,11.33,11.35,11.3,11.33,206652.0,11.33,11.35,11.3,11.33,206652.0
2022-07-06 13:50:00,11.33,11.35,11.3,11.35,132860.0,11.33,11.35,11.3,11.35,132860.0
2022-07-06 13:55:00,11.35,11.39,11.34,11.36,211238.0,11.35,11.39,11.34,11.36,211238.0
2022-07-06 14:00:00,11.35,11.38,11.25,11.3,351467.0,11.35,11.38,11.25,11.3,351467.0
2022-07-06 14:05:00,11.31,11.43,11.31,11.35,424266.0,11.31,11.43,11.31,11.35,424266.0
2022-07-06 14:10:00,11.34,11.34,11.23,11.32,329016.0,11.34,11.34,11.23,11.32,329016.0
2022-07-06 14:15:00,11.33,11.33,11.24,11.26,134859.0,11.33,11.33,11.24,11.26,134859.0
2022-07-06 14:20:00,11.26,11.3,11.24,11.29,164686.0,11.26,11.3,11.24,11.29,164686.0
2022-07-06 14:25:00,11.29,11.34,11.21,11.33,410409.0,11.29,11.34,11.21,11.33,410409.0
2022-07-06 14:30:00,11.33,11.39,11.28,11.38,334107.0,11.33,11.39,11.28,11.38,334107.0
2022-07-06 14:35:00,11.39,11.42,11.27,11.32,347247.0,11.39,11.42,11.27,11.32,347247.0
2022-07-06 14:40:00,11.31,11.4,11.31,11.38,261661.0,11.31,11.4,11.31,11.38,261661.0
2022-07-06 14:45:00,11.38,11.41,11.33,11.36,192782.0,11.38,11.41,11.33,11.36,192782.0
2022-07-06 14:50:00,11.35,11.38,11.33,11.37,170494.0,11.35,11.38,11.33,11.37,170494.0
2022-07-06 14:55:00,11.36,11.38,11.32,11.38,130399.0,11.36,11.38,11.32,11.38,130399.0
2022-07-06 15:00:00,11.38,11.39,11.29,11.32,229424.0,11.38,11.39,11.29,11.32,229424.0
2022-07-06 15:05:00,11.32,11.32,11.27,11.29,292182.0,11.32,11.32,11.27,11.29,292182.0
2022-07-06 15:10:00,11.3,11.33,11.28,11.32,253873.0,11.3,11.33,11.28,11.32,253873.0
2022-07-06 15:15:00,11.31,11.32,11.28,11.31,231882.0,11.31,11.32,11.28,11.31,231882.0
2022-07-06 15:20:00,11.32,11.37,11.31,11.36,149361.0,11.32,11.37,11.31,11.36,149361.0
2022-07-06 15:25:00,11.37,11.37,11.31,11.34,208264.0,11.37,11.37,11.31,11.34,208264.0
2022-07-06 15:30:00,11.34,11.37,11.33,11.37,338192.0,11.34,11.37,11.33,11.37,338192.0
2022-07-06 15:35:00,11.37,11.39,11.3,11.31,497972.0,11.37,11.39,11.3,11.31,497972.0
2022-07-06 15:40:00,11.3,11.33,11.29,11.3,546585.0,11.3,11.33,11.29,11.3,546585.0
2022-07-06 15:45:00,11.3,11.31,11.26,11.28,509753.0,11.3,11.31,11.26,11.28,509753.0
2022-07-06 15:50:00,11.28,11.28,11.24,11.26,666271.0,11.28,11.28,11.24,11.26,666271.0
2022-07-06 15:55:00,11.25,11.28,11.25,11.27,837307.0,11.25,11.28,11.25,11.27,837307.0
2022-07-07 09:30:00,11.5,11.74,11.5,11.64,1225289.0,11.5,11.74,11.5,11.64,1225289.0
2022-07-07 09:35:00,11.65,11.78,11.51,11.52,805526.0,11.65,11.78,11.51,11.52,805526.0
2022-07-07 09:40:00,11.52,11.81,11.52,11.77,559695.0,11.52,11.81,11.52,11.77,559695.0
2022-07-07 09:45:00,11.77,11.87,11.72,11.79,724919.0,11.77,11.87,11.72,11.79,724919.0
2022-07-07 09:50:00,11.79,11.85,11.74,11.82,315398.0,11.79,11.85,11.74,11.82,315398.0
2022-07-07 09:55:00,11.82,11.82,11.7,11.73,265555.0,11.82,11.82,11.7,11.73,265555.0
2022-07-07 10:00:00,11.73,11.73,11.55,11.59,463673.0,11.73,11.73,11.55,11.59,463673.0
2022-07-07 10:05:00,11.58,11.75,11.54,11.74,493756.0,11.58,11.75,11.54,11.74,493756.0
2022-07-07 10:10:00,11.75,11.79,11.55,11.58,331464.0,11.75,11.79,11.55,11.58,331464.0
2022-07-07 10:15:00,11.58,11.64,11.55,11.57,286089.0,11.58,11.64,11.55,11.57,286089.0
2022-07-07 10:20:00,11.56,11.56,11.49,11.56,374749.0,11.56,11.56,11.49,11.56,374749.0
2022-07-07 10:25:00,11.56,11.65,11.55,11.65,225599.0,11.56,11.65,11.55,11.65,225599.0
2022-07-07 10:30:00,11.65,11.71,11.61,11.64,288242.0,11.65,11.71,11.61,11.64,288242.0
2022-07-07 10:35:00,11.63,11.65,11.58,11.65,114112.0,11.63,11.65,11.58,11.65,114112.0
2022-07-07 10:40:00,11.65,11.69,11.63,11.66,138874.0,11.65,11.69,11.63,11.66,138874.0
2022-07-07 10:45:00,11.65,11.68,11.61,11.65,147729.0,11.65,11.68,11.61,11.65,147729.0
2022-07-07 10:50:00,11.65,11.7,11.62,11.69,158778.0,11.65,11.7,11.62,11.69,158778.0
2022-07-07 10:55:00,11.69,11.69,11.61,11.62,172704.0,11.69,11.69,11.61,11.62,172704.0
2022-07-07 11:00:00,11.63,11.69,11.6,11.68,132601.0,11.63,11.69,11.6,11.68,132601.0
2022-07-07 11:05:00,11.68,11.7,11.64,11.64,135497.0,11.68,11.7,11.64,11.64,135497.0
2022-07-07 11:10:00,11.64,11.65,11.62,11.63,83129.0,11.64,11.65,11.62,11.63,83129.0
2022-07-07 11:15:00,11.62,11.63,11.59,11.6,118506.0,11.62,11.63,11.59,11.6,118506.0
2022-07-07 11:20:00,11.6,11.61,11.54,11.55,151322.0,11.6,11.61,11.54,11.55,151322.0
2022-07-07 11:25:00,11.56,11.62,11.55,11.62,119723.0,11.56,11.62,11.55,11.62,119723.0
2022-07-07 11:30:00,11.62,11.64,11.6,11.62,135313.0,11.62,11.64,11.6,11.62,135313.0
2022-07-07 11:35:00,11.62,11.67,11.62,11.64,94855.0,11.62,11.67,11.62,11.64,94855.0
2022-07-07 11:40:00,11.64,11.69,11.64,11.69,121762.0,11.64,11.69,11.64,11.69,121762.0
2022-07-07 11:45:00,11.69,11.7,11.62,11.63,190718.0,11.69,11.7,11.62,11.63,190718.0
2022-07-07 11:50:00,11.63,11.64,11.6,11.62,83206.0,11.63,11.64,11.6,11.62,83206.0
2022-07-07 11:55:00,11.62,11.64,11.61,11.63,66403.0,11.62,11.64,11.61,11.63,66403.0
2022-07-07 12:00:00,11.63,11.67,11.61,11.66,143188.0,11.63,11.67,11.61,11.66,143188.0
2022-07-07 12:05:00,11.66,11.66,11.58,11.62,427722.0,11.66,11.66,11.58,11.62,427722.0
2022-07-07 12:10:00,11.62,11.65,11.59,11.62,140557.0,11.62,11.65,11.59,11.62,140557.0
2022-07-07 12:15:00,11.63,11.63,11.59,11.62,62185.0,11.63,11.63,11.59,11.62,62185.0
2022-07-07 12:20:00,11.61,11.62,11.59,11.6,220532.0,11.61,11.62,11.59,11.6,220532.0
2022-07-07 12:25:00,11.59,11.61,11.55,11.61,272801.0,11.59,11.61,11.55,11.61,272801.0
2022-07-07 12:30:00,11.61,11.65,11.6,11.64,79114.0,11.61,11.65,11.6,11.64,79114.0
2022-07-07 12:35:00,11.65,11.65,11.63,11.64,117737.0,11.65,11.65,11.63,11.64,117737.0
2022-07-07 12:40:00,11.63,11.64,11.61,11.62,94515.0,11.63,11.64,11.61,11.62,94515.0
2022-07-07 12:45:00,11.62,11.65,11.61,11.63,75995.0,11.62,11.65,11.61,11.63,75995.0
2022-07-07 12:50:00,11.62,11.63,11.6,11.63,72785.0,11.62,11.63,11.6,11.63,72785.0
2022-07-07 12:55:00,11.62,11.64,11.6,11.62,108580.0,11.62,11.64,11.6,11.62,108580.0
2022-07-07 13:00:00,11.62,11.63,11.58,11.6,119074.0,11.62,11.63,11.58,11.6,119074.0
2022-07-07 13:05:00,11.59,11.64,11.59,11.63,107251.0,11.59,11.64,11.59,11.63,107251.0
2022-07-07 13:10:00,11.63,11.64,11.61,11.62,85556.0,11.63,11.64,11.61,11.62,85556.0
2022-07-07 13:15:00,11.61,11.62,11.58,11.6,82602.0,11.61,11.62,11.58,11.6,82602.0
2022-07-07 13:20:00,11.6,11.63,11.59,11.62,85225.0,11.6,11.63,11.59,11.62,85225.0
2022-07-07 13:25:00,11.62,11.65,11.61,11.63,136948.0,11.62,11.65,11.61,11.63,136948.0
2022-07-07 13:30:00,11.62,11.7,11.61,11.69,113562.0,11.62,11.7,11.61,11.69,113562.0
2022-07-07 13:35:00,11.7,11.7,11.67,11.69,78795.0,11.7,11.7,11.67,11.69,78795.0
2022-07-07 13:40:00,11.69,11.74,11.68,11.69,154468.0,11.69,11.74,11.68,11.69,154468.0
2022-07-07 13:45:00,11.69,11.71,11.68,11.69,119335.0,11.69,11.71,11.68,11.69,119335.0
2022-07-07 13:50:00,11.69,11.7,11.67,11.7,64248.0,11.69,11.7,11.67,11.7,64248.0
2022-07-07 13:55:00,11.7,11.73,11.69,11.72,131107.0,11.7,11.73,11.69,11.72,131107.0
2022-07-07 14:00:00,11.72,11.75,11.71,11.73,135728.0,11.72,11.75,11.71,11.73,135728.0
2022-07-07 14:05:00,11.73,11.78,11.72,11.78,232236.0,11.73,11.78,11.72,11.78,232236.0
2022-07-07 14:10:00,11.78,11.81,11.77,11.81,141255.0,11.78,11.81,11.77,11.81,141255.0
2022-07-07 14:15:00,11.81,11.81,11.76,11.79,164363.0,11.81,11.81,11.76,11.79,164363.0
2022-07-07 14:20:00,11.79,11.8,11.77,11.79,163634.0,11.79,11.8,11.77,11.79,163634.0
2022-07-07 14:25:00,11.79,11.82,11.78,11.82,199287.0,11.79,11.82,11.78,11.82,199287.0
2022-07-07 14:30:00,11.81,11.82,11.8,11.81,88510.0,11.81,11.82,11.8,11.81,88510.0
2022-07-07 14:35:00,11.82,11.82,11.77,11.78,164293.0,11.82,11.82,11.77,11.78,164293.0
2022-07-07 14:40:00,11.79,11.79,11.72,11.75,98987.0,11.79,11.79,11.72,11.75,98987.0
2022-07-07 14:45:00,11.75,11.8,11.74,11.79,129557.0,11.75,11.8,11.74,11.79,129557.0
2022-07-07 14:50:00,11.79,11.8,11.77,11.79,85934.0,11.79,11.8,11.77,11.79,85934.0
2022-07-07 14:55:00,11.8,11.85,11.79,11.84,162695.0,11.8,11.85,11.79,11.84,162695.0
2022-07-07 15:00:00,11.84,11.85,11.83,11.84,114805.0,11.84,11.85,11.83,11.84,114805.0
2022-07-07 15:05:00,11.84,11.86,11.82,11.84,311285.0,11.84,11.86,11.82,11.84,311285.0
2022-07-07 15:10:00,11.84,11.86,11.83,11.85,127544.0,11.84,11.86,11.83,11.85,127544.0
2022-07-07 15:15:00,11.85,11.86,11.82,11.83,114923.0,11.85,11.86,11.82,11.83,114923.0
2022-07-07 15:20:00,11.84,11.84,11.81,11.82,172204.0,11.84,11.84,11.81,11.82,172204.0
2022-07-07 15:25:00,11.81,11.82,11.78,11.79,206610.0,11.81,11.82,11.78,11.79,206610.0
2022-07-07 15:30:00,11.79,11.81,11.78,11.8,210840.0,11.79,11.81,11.78,11.8,210840.0
2022-07-07 15:35:00,11.8,11.83,11.77,11.78,288164.0,11.8,11.83,11.77,11.78,288164.0
2022-07-07 15:40:00,11.77,11.8,11.77,11.79,215518.0,11.77,11.8,11.77,11.79,215518.0
2022-07-07 15:45:00,11.78,11.81,11.77,11.79,294975.0,11.78,11.81,11.77,11.79,294975.0
2022-07-07 15:50:00,11.8,11.83,11.79,11.82,392203.0,11.8,11.83,11.79,11.82,392203.0
2022-07-07 15:55:00,11.82,11.83,11.8,11.8,759358.0,11.82,11.83,11.8,11.8,759358.0
2022-07-08 09:30:00,11.71,11.76,11.52,11.74,619769.0,11.71,11.76,11.52,11.74,619769.0
2022-07-08 09:35:00,11.74,11.87,11.71,11.81,399286.0,11.74,11.87,11.71,11.81,399286.0
2022-07-08 09:40:00,11.81,11.86,11.72,11.76,338761.0,11.81,11.86,11.72,11.76,338761.0
2022-07-08 09:45:00,11.76,11.87,11.54,11.54,398296.0,11.76,11.87,11.54,11.54,398296.0
2022-07-08 09:50:00,11.55,11.55,11.4,11.45,617507.0,11.55,11.55,11.4,11.45,617507.0
2022-07-08 09:55:00,11.45,11.5,11.33,11.35,502263.0,11.45,11.5,11.33,11.35,502263.0
2022-07-08 10:00:00,11.36,11.45,11.29,11.45,440066.0,11.36,11.45,11.29,11.45,440066.0
2022-07-08 10:05:00,11.45,11.45,11.32,11.34,310504.0,11.45,11.45,11.32,11.34,310504.0
2022-07-08 10:10:00,11.34,11.46,11.29,11.42,334729.0,11.34,11.46,11.29,11.42,334729.0
2022-07-08 10:15:00,11.42,11.59,11.41,11.56,366785.0,11.42,11.59,11.41,11.56,366785.0
2022-07-08 10:20:00,11.56,11.57,11.48,11.57,128921.0,11.56,11.57,11.48,11.57,128921.0
2022-07-08 10:25:00,11.58,11.71,11.56,11.67,283658.0,11.58,11.71,11.56,11.67,283658.0
2022-07-08 10:30:00,11.67,11.71,11.65,11.69,233188.0,11.67,11.71,11.65,11.69,233188.0
2022-07-08 10:35:00,11.69,11.82,11.65,11.79,198982.0,11.69,11.82,11.65,11.79,198982.0
2022-07-08 10:40:00,11.79,11.87,11.77,11.84,258780.0,11.79,11.87,11.77,11.84,258780.0
2022-07-08 10:45:00,11.83,11.86,11.78,11.79,230505.0,11.83,11.86,11.78,11.79,230505.0
2022-07-08 10:50:00,11.78,11.84,11.74,11.76,277389.0,11.78,11.84,11.74,11.76,277389.0
2022-07-08 10:55:00,11.76,11.83,11.74,11.8,214679.0,11.76,11.83,11.74,11.8,214679.0
2022-07-08 11:00:00,11.81,11.89,11.79,11.88,257053.0,11.81,11.89,11.79,11.88,257053.0
2022-07-08 11:05:00,11.88,11.9,11.83,11.9,149893.0,11.88,11.9,11.83,11.9,149893.0
2022-07-08 11:10:00,11.9,11.91,11.83,11.84,228998.0,11.9,11.91,11.83,11.84,228998.0
2022-07-08 11:15:00,11.84,11.89,11.79,11.82,182476.0,11.84,11.89,11.79,11.82,182476.0
2022-07-08 11:20:00,11.82,11.87,11.81,11.87,69475.0,11.82,11.87,11.81,11.87,69475.0
2022-07-08 11:25:00,11.87,11.88,11.81,11.83,102169.0,11.87,11.88,11.81,11.83,102169.0
2022-07-08 11:30:00,11.82,11.82,11.76,11.77,156674.0,11.82,11.82,11.76,11.77,156674.0
2022-07-08 11:35:00,11.78,11.78,11.72,11.74,150866.0,11.78,11.78,11.72,11.74,150866.0
2022-07-08 11:40:00,11.75,11.75,11.68,11.7,127268.0,11.75,11.75,11.68,11.7,127268.0
2022-07-08 11:45:00,11.71,11.71,11.61,11.62,139285.0,11.71,11.71,11.61,11.62,139285.0
2022-07-08 11:50:00,11.62,11.72,11.6,11.69,192603.0,11.62,11.72,11.6,11.69,192603.0
2022-07-08 11:55:00,11.7,11.74,11.67,11.73,202285.0,11.7,11.74,11.67,11.73,202285.0
2022-07-08 12:00:00,11.74,11.74,11.64,11.65,78877.0,11.74,11.74,11.64,11.65,78877.0
2022-07-08 12:05:00,11.66,11.66,11.58,11.59,126721.0,11.66,11.66,11.58,11.59,126721.0
2022-07-08 12:10:00,11.58,11.64,11.58,11.62,273357.0,11.58,11.64,11.58,11.62,273357.0
2022-07-08 12:15:00,11.62,11.64,11.6,11.63,73803.0,11.62,11.64,11.6,11.63,73803.0
2022-07-08 12:20:00,11.62,11.63,11.55,11.56,153480.0,11.62,11.63,11.55,11.56,153480.0
2022-07-08 12:25:00,11.55,11.58,11.49,11.5,187140.0,11.55,11.58,11.49,11.5,187140.0
2022-07-08 12:30:00,11.5,11.51,11.45,11.51,232669.0,11.5,11.51,11.45,11.51,232669.0
2022-07-08 12:35:00,11.5,11.52,11.44,11.45,131770.0,11.5,11.52,11.44,11.45,131770.0
2022-07-08 12:40:00,11.45,11.48,11.43,11.47,99360.0,11.45,11.48,11.43,11.47,99360.0
2022-07-08 12:45:00,11.47,11.52,11.44,11.52,211538.0,11.47,11.52,11.44,11.52,211538.0
2022-07-08 12:50:00,11.52,11.52,11.45,11.47,120447.0,11.52,11.52,11.45,11.47,120447.0
2022-07-08 12:55:00,11.47,11.49,11.45,11.46,120524.0,11.47,11.49,11.45,11.46,120524.0
2022-07-08 13:00:00,11.45,11.48,11.4,11.42,189192.0,11.45,11.48,11.4,11.42,189192.0
2022-07-08 13:05:00,11.43,11.52,11.42,11.51,118885.0,11.43,11.52,11.42,11.51,118885.0
2022-07-08 13:10:00,11.51,11.56,11.5,11.55,118770.0,11.51,11.56,11.5,11.55,118770.0
2022-07-08 13:15:00,11.55,11.56,11.46,11.48,165797.0,11.55,11.56,11.46,11.48,165797.0
2022-07-08 13:20:00,11.48,11.49,11.45,11.47,109173.0,11.48,11.49,11.45,11.47,109173.0
2022-07-08 13:25:00,11.47,11.53,11.46,11.52,131250.0,11.47,11.53,11.46,11.52,131250.0
2022-07-08 13:30:00,11.52,11.52,11.48,11.51,89610.0,11.52,11.52,11.48,11.51,89610.0
2022-07-08 13:35:00,11.52,11.53,11.48,11.52,106895.0,11.52,11.53,11.48,11.52,106895.0
2022-07-08 13:40:00,11.52,11.55,11.5,11.54,85407.0,11.52,11.55,11.5,11.54,85407.0
2022-07-08 13:45:00,11.54,11.58,11.52,11.58,101486.0,11.54,11.58,11.52,11.58,101486.0
2022-07-08 13:50:00,11.57,11.59,11.55,11.55,99062.0,11.57,11.59,11.55,11.55,99062.0
2022-07-08 13:55:00,11.55,11.56,11.49,11.51,85703.0,11.55,11.56,11.49,11.51,85703.0
2022-07-08 14:00:00,11.51,11.55,11.49,11.54,191362.0,11.51,11.55,11.49,11.54,191362.0
2022-07-08 14:05:00,11.54,11.57,11.53,11.56,62005.0,11.54,11.57,11.53,11.56,62005.0
2022-07-08 14:10:00,11.56,11.57,11.53,11.54,155314.0,11.56,11.57,11.53,11.54,155314.0
2022-07-08 14:15:00,11.54,11.55,11.5,11.52,129179.0,11.54,11.55,11.5,11.52,129179.0
2022-07-08 14:20:00,11.53,11.56,11.52,11.53,82490.0,11.53,11.56,11.52,11.53,82490.0
2022-07-08 14:25:00,11.53,11.56,11.51,11.55,77684.0,11.53,11.56,11.51,11.55,77684.0
2022-07-08 14:30:00,11.55,11.58,11.55,11.58,44745.0,11.55,11.58,11.55,11.58,44745.0
2022-07-08 14:35:00,11.58,11.6,11.56,11.58,114235.0,11.58,11.6,11.56,11.58,114235.0
2022-07-08 14:40:00,11.58,11.6,11.57,11.6,75643.0,11.58,11.6,11.57,11.6,75643.0
2022-07-08 14:45:00,11.6,11.6,11.53,11.54,90946.0,11.6,11.6,11.53,11.54,90946.0
2022-07-08 14:50:00,11.54,11.58,11.53,11.53,99815.0,11.54,11.58,11.53,11.53,99815.0
2022-07-08 14:55:00,11.53,11.57,11.51,11.56,64135.0,11.53,11.57,11.51,11.56,64135.0
2022-07-08 15:00:00,11.57,11.57,11.52,11.55,124824.0,11.57,11.57,11.52,11.55,124824.0
2022-07-08 15:05:00,11.56,11.57,11.53,11.55,125909.0,11.56,11.57,11.53,11.55,125909.0
2022-07-08 15:10:00,11.54,11.57,11.53,11.57,144529.0,11.54,11.57,11.53,11.57,144529.0
2022-07-08 15:15:00,11.57,11.58,11.54,11.55,92708.0,11.57,11.58,11.54,11.55,92708.0
2022-07-08 15:20:00,11.55,11.56,11.51,11.51,109174.0,11.55,11.56,11.51,11.51,109174.0
2022-07-08 15:25:00,11.51,11.53,11.49,11.53,250597.0,11.51,11.53,11.49,11.53,250597.0
2022-07-08 15:30:00,11.53,11.53,11.48,11.49,135262.0,11.53,11.53,11.48,11.49,135262.0
2022-07-08 15:35:00,11.49,11.51,11.45,11.51,408708.0,11.49,11.51,11.45,11.51,408708.0
2022-07-08 15:40:00,11.51,11.56,11.51,11.55,147052.0,11.51,11.56,11.51,11.55,147052.0
2022-07-08 15:45:00,11.55,11.56,11.5,11.52,150807.0,11.55,11.56,11.5,11.52,150807.0
2022-07-08 15:50:00,11.52,11.54,11.5,11.52,301542.0,11.52,11.54,11.5,11.52,301542.0
2022-07-08 15:55:00,11.52,11.54,11.51,11.53,539065.0,11.52,11.54,11.51,11.53,539065.0
2022-07-11 09:30:00,11.32,11.43,11.24,11.24,383456.0,11.32,11.43,11.24,11.24,383456.0
2022-07-11 09:35:00,11.24,11.24,11.07,11.09,537209.0,11.24,11.24,11.07,11.09,537209.0
2022-07-11 09:40:00,11.09,11.09,10.92,10.93,601006.0,11.09,11.09,10.92,10.93,601006.0
2022-07-11 09:45:00,10.93,10.94,10.83,10.88,520743.0,10.93,10.94,10.83,10.88,520743.0
2022-07-11 09:50:00,10.88,10.97,10.84,10.96,331854.0,10.88,10.97,10.84,10.96,331854.0
2022-07-11 09:55:00,10.97,11.17,10.96,11.05,551306.0,10.97,11.17,10.96,11.05,551306.0
2022-07-11 10:00:00,11.05,11.06,10.91,11.0,331803.0,11.05,11.06,10.91,11.0,331803.0
2022-07-11 10:05:00,11.01,11.08,10.96,11.03,258264.0,11.01,11.08,10.96,11.03,258264.0
2022-07-11 10:10:00,11.03,11.17,11.02,11.09,300321.0,11.03,11.17,11.02,11.09,300321.0
2022-07-11 10:15:00,11.1,11.12,11.05,11.05,152039.0,11.1,11.12,11.05,11.05,152039.0
2022-07-11 10:20:00,11.05,11.11,11.0,11.04,230934.0,11.05,11.11,11.0,11.04,230934.0
2022-07-11 10:25:00,11.04,11.12,11.01,11.03,218755.0,11.04,11.12,11.01,11.03,218755.0
2022-07-11 10:30:00,11.03,11.09,10.96,10.97,172818.0,11.03,11.09,10.96,10.97,172818.0
2022-07-11 10:35:00,10.98,11.04,10.95,11.02,225735.0,10.98,11.04,10.95,11.02,225735.0
2022-07-11 10:40:00,11.02,11.06,10.95,10.96,241478.0,11.02,11.06,10.95,10.96,241478.0
2022-07-11 10:45:00,10.96,11.03,10.95,11.02,259962.0,10.96,11.03,10.95,11.02,259962.0
2022-07-11 10:50:00,11.02,11.05,10.99,11.03,253046.0,11.02,11.05,10.99,11.03,253046.0
2022-07-11 10:55:00,11.03,11.04,10.9,10.9,140230.0,11.03,11.04,10.9,10.9,140230.0
2022-07-11 11:00:00,10.91,10.95,10.87,10.91,263105.0,10.91,10.95,10.87,10.91,263105.0
2022-07-11 11:05:00,10.91,10.95,10.88,10.93,152036.0,10.91,10.95,10.88,10.93,152036.0
2022-07-11 11:10:00,10.92,10.96,10.91,10.95,105949.0,10.92,10.96,10.91,10.95,105949.0
2022-07-11 11:15:00,10.96,10.99,10.92,10.95,129396.0,10.96,10.99,10.92,10.95,129396.0
2022-07-11 11:20:00,10.95,10.97,10.91,10.93,133579.0,10.95,10.97,10.91,10.93,133579.0
2022-07-11 11:25:00,10.93,11.01,10.93,10.99,145987.0,10.93,11.01,10.93,10.99,145987.0
2022-07-11 11:30:00,10.98,11.0,10.94,10.95,110073.0,10.98,11.0,10.94,10.95,110073.0
2022-07-11 11:35:00,10.94,10.97,10.91,10.92,143224.0,10.94,10.97,10.91,10.92,143224.0
2022-07-11 11:40:00,10.92,10.95,10.91,10.93,119923.0,10.92,10.95,10.91,10.93,119923.0
2022-07-11 11:45:00,10.93,10.98,10.93,10.97,135144.0,10.93,10.98,10.93,10.97,135144.0
2022-07-11 11:50:00,10.97,10.98,10.92,10.95,95446.0,10.97,10.98,10.92,10.95,95446.0
2022-07-11 11:55:00,10.95,10.97,10.92,10.94,73788.0,10.95,10.97,10.92,10.94,73788.0
2022-07-11 12:00:00,10.94,10.95,10.9,10.93,108833.0,10.94,10.95,10.9,10.93,108833.0
2022-07-11 12:05:00,10.93,10.93,10.87,10.92,170203.0,10.93,10.93,10.87,10.92,170203.0
2022-07-11 12:10:00,10.92,10.98,10.91,10.97,93401.0,10.92,10.98,10.91,10.97,93401.0
2022-07-11 12:15:00,10.97,11.02,10.95,10.99,142977.0,10.97,11.02,10.95,10.99,142977.0
2022-07-11 12:20:00,10.98,11.0,10.93,10.95,80570.0,10.98,11.0,10.93,10.95,80570.0
2022-07-11 12:25:00,10.95,10.96,10.93,10.95,56545.0,10.95,10.96,10.93,10.95,56545.0
2022-07-11 12:30:00,10.96,10.97,10.93,10.93,64114.0,10.96,10.97,10.93,10.93,64114.0
2022-07-11 12:35:00,10.93,10.98,10.92,10.96,80880.0,10.93,10.98,10.92,10.96,80880.0
2022-07-11 12:40:00,10.96,10.98,10.94,10.97,97679.0,10.96,10.98,10.94,10.97,97679.0
2022-07-11 12:45:00,10.97,10.98,10.94,10.96,106676.0,10.97,10.98,10.94,10.96,106676.0
2022-07-11 12:50:00,10.96,10.96,10.91,10.93,103439.0,10.96,10.96,10.91,10.93,103439.0
2022-07-11 12:55:00,10.92,10.97,10.91,10.96,63243.0,10.92,10.97,10.91,10.96,63243.0
2022-07-11 13:00:00,10.95,11.01,10.94,10.99,115129.0,10.95,11.01,10.94,10.99,115129.0
2022-07-11 13:05:00,10.98,11.03,10.97,11.03,101903.0,10.98,11.03,10.97,11.03,101903.0
2022-07-11 13:10:00,11.02,11.03,11.01,11.02,53947.0,11.02,11.03,11.01,11.02,53947.0
2022-07-11 13:15:00,11.02,11.03,10.98,10.99,94083.0,11.02,11.03,10.98,10.99,94083.0
2022-07-11 13:20:00,10.98,11.04,10.98,11.04,69201.0,10.98,11.04,10.98,11.04,69201.0
2022-07-11 13:25:00,11.04,11.04,11.0,11.03,149599.0,11.04,11.04,11.0,11.03,149599.0
2022-07-11 13:30:00,11.03,11.07,11.02,11.05,109600.0,11.03,11.07,11.02,11.05,109600.0
2022-07-11 13:35:00,11.05,11.07,11.04,11.06,86685.0,11.05,11.07,11.04,11.06,86685.0
2022-07-11 13:40:00,11.07,11.08,11.03,11.04,123168.0,11.07,11.08,11.03,11.04,123168.0
2022-07-11 13:45:00,11.03,11.04,11.01,11.04,82562.0,11.03,11.04,11.01,11.04,82562.0
2022-07-11 13:50:00,11.03,11.07,11.02,11.06,76005.0,11.03,11.07,11.02,11.06,76005.0
2022-07-11 13:55:00,11.07,11.07,11.03,11.05,59854.0,11.07,11.07,11.03,11.05,59854.0
2022-07-11 14:00:00,11.05,11.06,11.0,11.04,73975.0,11.05,11.06,11.0,11.04,73975.0
2022-07-11 14:05:00,11.03,11.06,11.01,11.03,109765.0,11.03,11.06,11.01,11.03,109765.0
2022-07-11 14:10:00,11.02,11.04,11.01,11.03,63936.0,11.02,11.04,11.01,11.03,63936.0
2022-07-11 14:15:00,11.03,11.09,11.03,11.07,115982.0,11.03,11.09,11.03,11.07,115982.0
2022-07-11 14:20:00,11.07,11.07,11.04,11.05,57710.0,11.07,11.07,11.04,11.05,57710.0
2022-07-11 14:25:00,11.05,11.06,11.03,11.05,60175.0,11.05,11.06,11.03,11.05,60175.0
2022-07-11 14:30:00,11.05,11.05,11.02,11.04,44468.0,11.05,11.05,11.02,11.04,44468.0
2022-07-11 14:35:00,11.04,11.05,11.01,11.01,85333.0,11.04,11.05,11.01,11.01,85333.0
2022-07-11 14:40:00,11.02,11.05,11.01,11.04,68801.0,11.02,11.05,11.01,11.04,68801.0
2022-07-11 14:45:00,11.05,11.05,11.01,11.02,93830.0,11.05,11.05,11.01,11.02,93830.0
2022-07-11 14:50:00,11.01,11.02,10.97,11.0,137527.0,11.01,11.02,10.97,11.0,137527.0
2022-07-11 14:55:00,11.0,11.03,11.0,11.01,75688.0,11.0,11.03,11.0,11.01,75688.0
2022-07-11 15:00:00,11.01,11.02,10.97,10.97,78461.0,11.01,11.02,10.97,10.97,78461.0
2022-07-11 15:05:00,10.97,11.01,10.97,10.98,82412.0,10.97,11.01,10.97,10.98,82412.0
2022-07-11 15:10:00,10.99,11.01,10.98,11.0,55807.0,10.99,11.01,10.98,11.0,55807.0
2022-07-11 15:15:00,11.0,11.02,10.97,11.02,152486.0,11.0,11.02,10.97,11.02,152486.0
2022-07-11 15:20:00,11.01,11.03,10.99,11.01,67536.0,11.01,11.03,10.99,11.01,67536.0
2022-07-11 15:25:00,11.01,11.05,11.01,11.04,117339.0,11.01,11.05,11.01,11.04,117339.0
2022-07-11 15:30:00,11.03,11.05,11.02,11.04,116881.0,11.03,11.05,11.02,11.04,116881.0
2022-07-11 15:35:00,11.04,11.04,11.01,11.02,91531.0,11.04,11.04,11.01,11.02,91531.0
2022-07-11 15:40:00,11.01,11.02,10.98,10.98,185728.0,11.01,11.02,10.98,10.98,185728.0
2022-07-11 15:45:00,10.98,10.99,10.96,10.96,293900.0,10.98,10.99,10.96,10.96,293900.0
2022-07-11 15:50:00,10.96,10.97,10.94,10.96,480506.0,10.96,10.97,10.94,10.96,480506.0
2022-07-11 15:55:00,10.95,10.98,10.94,10.96,658152.0,10.95,10.98,10.94,10.96,658152.0
2022-07-12 09:30:00,11.01,11.11,10.91,10.95,466810.0,11.01,11.11,10.91,10.95,466810.0
2022-07-12 09:35:00,10.95,11.26,10.94,11.11,535356.0,10.95,11.26,10.94,11.11,535356.0
2022-07-12 09:40:00,11.11,11.34,11.09,11.25,346171.0,11.11,11.34,11.09,11.25,346171.0
2022-07-12 09:45:00,11.24,11.29,11.08,11.22,347533.0,11.24,11.29,11.08,11.22,347533.0
2022-07-12 09:50:00,11.21,11.33,11.19,11.24,345869.0,11.21,11.33,11.19,11.24,345869.0
2022-07-12 09:55:00,11.23,11.3,11.15,11.19,271971.0,11.23,11.3,11.15,11.19,271971.0
2022-07-12 10:00:00,11.18,11.19,11.07,11.13,292757.0,11.18,11.19,11.07,11.13,292757.0
2022-07-12 10:05:00,11.14,11.21,11.11,11.14,162842.0,11.14,11.21,11.11,11.14,162842.0
2022-07-12 10:10:00,11.15,11.39,11.14,11.39,362882.0,11.15,11.39,11.14,11.39,362882.0
2022-07-12 10:15:00,11.38,11.54,11.38,11.54,398051.0,11.38,11.54,11.38,11.54,398051.0
2022-07-12 10:20:00,11.53,11.57,11.42,11.46,309319.0,11.53,11.57,11.42,11.46,309319.0
2022-07-12 10:25:00,11.45,11.52,11.39,11.42,201660.0,11.45,11.52,11.39,11.42,201660.0
2022-07-12 10:30:00,11.42,11.51,11.41,11.51,312868.0,11.42,11.51,11.41,11.51,312868.0
2022-07-12 10:35:00,11.51,11.54,11.48,11.5,142855.0,11.51,11.54,11.48,11.5,142855.0
2022-07-12 10:40:00,11.5,11.51,11.33,11.41,235217.0,11.5,11.51,11.33,11.41,235217.0
2022-07-12 10:45:00,11.41,11.5,11.4,11.45,143504.0,11.41,11.5,11.4,11.45,143504.0
2022-07-12 10:50:00,11.45,11.48,11.41,11.47,168536.0,11.45,11.48,11.41,11.47,168536.0
2022-07-12 10:55:00,11.47,11.55,11.46,11.53,242783.0,11.47,11.55,11.46,11.53,242783.0
2022-07-12 11:00:00,11.53,11.58,11.5,11.54,211199.0,11.53,11.58,11.5,11.54,211199.0
2022-07-12 11:05:00,11.54,11.59,11.51,11.56,179816.0,11.54,11.59,11.51,11.56,179816.0
2022-07-12 11:10:00,11.57,11.65,11.54,11.54,126104.0,11.57,11.65,11.54,11.54,126104.0
2022-07-12 11:15:00,11.55,11.56,11.47,11.51,185767.0,11.55,11.56,11.47,11.51,185767.0
2022-07-12 11:20:00,11.5,11.56,11.49,11.51,105649.0,11.5,11.56,11.49,11.51,105649.0
2022-07-12 11:25:00,11.51,11.56,11.5,11.52,70927.0,11.51,11.56,11.5,11.52,70927.0
2022-07-12 11:30:00,11.53,11.57,11.52,11.55,293035.0,11.53,11.57,11.52,11.55,293035.0
2022-07-12 11:35:00,11.55,11.64,11.54,11.64,266856.0,11.55,11.64,11.54,11.64,266856.0
2022-07-12 11:40:00,11.64,11.67,11.59,11.63,245797.0,11.64,11.67,11.59,11.63,245797.0
2022-07-12 11:45:00,11.63,11.67,11.62,11.66,173530.0,11.63,11.67,11.62,11.66,173530.0
2022-07-12 11:50:00,11.66,11.68,11.6,11.61,161646.0,11.66,11.68,11.6,11.61,161646.0
2022-07-12 11:55:00,11.61,11.64,11.58,11.64,153253.0,11.61,11.64,11.58,11.64,153253.0
2022-07-12 12:00:00,11.64,11.67,11.63,11.64,116599.0,11.64,11.67,11.63,11.64,116599.0
2022-07-12 12:05:00,11.65,11.71,11.62,11.62,248027.0,11.65,11.71,11.62,11.62,248027.0
2022-07-12 12:10:00,11.62,11.68,11.59,11.68,166509.0,11.62,11.68,11.59,11.68,166509.0
2022-07-12 12:15:00,11.68,11.72,11.67,11.7,94331.0,11.68,11.72,11.67,11.7,94331.0
2022-07-12 12:20:00,11.7,11.72,11.68,11.72,66891.0,11.7,11.72,11.68,11.72,66891.0
2022-07-12 12:25:00,11.71,11.74,11.71,11.74,139562.0,11.71,11.74,11.71,11.74,139562.0
2022-07-12 12:30:00,11.74,11.76,11.7,11.74,197960.0,11.74,11.76,11.7,11.74,197960.0
2022-07-12 12:35:00,11.74,11.77,11.73,11.74,96414.0,11.74,11.77,11.73,11.74,96414.0
2022-07-12 12:40:00,11.74,11.76,11.7,11.71,109888.0,11.74,11.76,11.7,11.71,109888.0
2022-07-12 12:45:00,11.71,11.76,11.7,11.73,113740.0,11.71,11.76,11.7,11.73,113740.0
2022-07-12 12:50:00,11.73,11.73,11.68,11.73,115224.0,11.73,11.73,11.68,11.73,115224.0
2022-07-12 12:55:00,11.72,11.76,11.71,11.74,78569.0,11.72,11.76,11.71,11.74,78569.0
2022-07-12 13:00:00,11.74,11.8,11.72,11.76,201859.0,11.74,11.8,11.72,11.76,201859.0
2022-07-12 13:05:00,11.76,11.77,11.7,11.73,155055.0,11.76,11.77,11.7,11.73,155055.0
2022-07-12 13:10:00,11.72,11.77,11.72,11.76,135695.0,11.72,11.77,11.72,11.76,135695.0
2022-07-12 13:15:00,11.76,11.77,11.74,11.77,124548.0,11.76,11.77,11.74,11.77,124548.0
2022-07-12 13:20:00,11.76,11.77,11.7,11.71,119990.0,11.76,11.77,11.7,11.71,119990.0
2022-07-12 13:25:00,11.71,11.73,11.63,11.65,161668.0,11.71,11.73,11.63,11.65,161668.0
2022-07-12 13:30:00,11.66,11.68,11.63,11.63,154483.0,11.66,11.68,11.63,11.63,154483.0
2022-07-12 13:35:00,11.63,11.66,11.61,11.63,266438.0,11.63,11.66,11.61,11.63,266438.0
2022-07-12 13:40:00,11.63,11.68,11.62,11.68,96658.0,11.63,11.68,11.62,11.68,96658.0
2022-07-12 13:45:00,11.67,11.7,11.64,11.68,74336.0,11.67,11.7,11.64,11.68,74336.0
2022-07-12 13:50:00,11.69,11.73,11.68,11.72,93010.0,11.69,11.73,11.68,11.72,93010.0
2022-07-12 13:55:00,11.73,11.74,11.72,11.74,63340.0,11.73,11.74,11.72,11.74,63340.0
2022-07-12 14:00:00,11.74,11.75,11.67,11.69,139996.0,11.74,11.75,11.67,11.69,139996.0
2022-07-12 14:05:00,11.69,11.7,11.67,11.7,90601.0,11.69,11.7,11.67,11.7,90601.0
2022-07-12 14:10:00,11.7,11.73,11.69,11.73,75233.0,11.7,11.73,11.69,11.73,75233.0
2022-07-12 14:15:00,11.72,11.77,11.7,11.77,141373.0,11.72,11.77,11.7,11.77,141373.0
2022-07-12 14:20:00,11.77,11.78,11.74,11.75,97953.0,11.77,11.78,11.74,11.75,97953.0
2022-07-12 14:25:00,11.74,11.78,11.73,11.77,125605.0,11.74,11.78,11.73,11.77,125605.0
2022-07-12 14:30:00,11.77,11.78,11.73,11.74,178048.0,11.77,11.78,11.73,11.74,178048.0
2022-07-12 14:35:00,11.74,11.76,11.72,11.73,92961.0,11.74,11.76,11.72,11.73,92961.0
2022-07-12 14:40:00,11.72,11.73,11.69,11.69,110909.0,11.72,11.73,11.69,11.69,110909.0
2022-07-12 14:45:00,11.7,11.74,11.68,11.74,114814.0,11.7,11.74,11.68,11.74,114814.0
2022-07-12 14:50:00,11.74,11.74,11.67,11.68,92360.0,11.74,11.74,11.67,11.68,92360.0
2022-07-12 14:55:00,11.69,11.69,11.6,11.62,116841.0,11.69,11.69,11.6,11.62,116841.0
2022-07-12 15:00:00,11.61,11.62,11.54,11.54,182926.0,11.61,11.62,11.54,11.54,182926.0
2022-07-12 15:05:00,11.54,11.59,11.53,11.54,157808.0,11.54,11.59,11.53,11.54,157808.0
2022-07-12 15:10:00,11.54,11.59,11.54,11.59,178787.0,11.54,11.59,11.54,11.59,178787.0
2022-07-12 15:15:00,11.58,11.59,11.54,11.56,150165.0,11.58,11.59,11.54,11.56,150165.0
2022-07-12 15:20:00,11.56,11.57,11.52,11.54,170356.0,11.56,11.57,11.52,11.54,170356.0
2022-07-12 15:25:00,11.54,11.56,11.51,11.54,159999.0,11.54,11.56,11.51,11.54,159999.0
2022-07-12 15:30:00,11.54,11.56,11.52,11.54,169770.0,11.54,11.56,11.52,11.54,169770.0
2022-07-12 15:35:00,11.54,11.55,11.5,11.54,181761.0,11.54,11.55,11.5,11.54,181761.0
2022-07-12 15:40:00,11.54,11.56,11.52,11.55,279999.0,11.54,11.56,11.52,11.55,279999.0
2022-07-12 15:45:00,11.55,11.58,11.54,11.54,292009.0,11.55,11.58,11.54,11.54,292009.0
2022-07-12 15:50:00,11.55,11.62,11.54,11.62,499559.0,11.55,11.62,11.54,11.62,499559.0
2022-07-12 15:55:00,11.62,11.63,11.6,11.6,591576.0,11.62,11.63,11.6,11.6,591576.0
2022-07-13 09:30:00,11.14,11.32,11.01,11.04,732868.0,11.14,11.32,11.01,11.04,732868.0
2022-07-13 09:35:00,11.02,11.15,10.96,11.08,1054085.0,11.02,11.15,10.96,11.08,1054085.0
2022-07-13 09:40:00,11.08,11.32,11.08,11.21,502796.0,11.08,11.32,11.08,11.21,502796.0
2022-07-13 09:45:00,11.22,11.44,11.21,11.44,467590.0,11.22,11.44,11.21,11.44,467590.0
2022-07-13 09:50:00,11.45,11.47,11.22,11.3,427003.0,11.45,11.47,11.22,11.3,427003.0
2022-07-13 09:55:00,11.31,11.36,11.19,11.27,437725.0,11.31,11.36,11.19,11.27,437725.0
2022-07-13 10:00:00,11.27,11.35,11.17,11.31,256619.0,11.27,11.35,11.17,11.31,256619.0
2022-07-13 10:05:00,11.3,11.37,11.21,11.33,231551.0,11.3,11.37,11.21,11.33,231551.0
2022-07-13 10:10:00,11.33,11.36,11.22,11.23,225320.0,11.33,11.36,11.22,11.23,225320.0
2022-07-13 10:15:00,11.24,11.26,11.14,11.16,374796.0,11.24,11.26,11.14,11.16,374796.0
2022-07-13 10:20:00,11.16,11.22,11.13,11.21,394639.0,11.16,11.22,11.13,11.21,394639.0
2022-07-13 10:25:00,11.21,11.29,11.2,11.28,246781.0,11.21,11.29,11.2,11.28,246781.0
2022-07-13 10:30:00,11.27,11.45,11.26,11.38,373224.0,11.27,11.45,11.26,11.38,373224.0
2022-07-13 10:35:00,11.39,11.45,11.38,11.42,210134.0,11.39,11.45,11.38,11.42,210134.0
2022-07-13 10:40:00,11.42,11.45,11.35,11.41,195952.0,11.42,11.45,11.35,11.41,195952.0
2022-07-13 10:45:00,11.41,11.44,11.36,11.4,326995.0,11.41,11.44,11.36,11.4,326995.0
2022-07-13 10:50:00,11.4,11.47,11.37,11.38,243626.0,11.4,11.47,11.37,11.38,243626.0
2022-07-13 10:55:00,11.38,11.48,11.37,11.48,216271.0,11.38,11.48,11.37,11.48,216271.0
2022-07-13 11:00:00,11.48,11.48,11.38,11.38,161462.0,11.48,11.48,11.38,11.38,161462.0
2022-07-13 11:05:00,11.39,11.53,11.39,11.51,181857.0,11.39,11.53,11.39,11.51,181857.0
2022-07-13 11:10:00,11.51,11.56,11.49,11.54,207927.0,11.51,11.56,11.49,11.54,207927.0
2022-07-13 11:15:00,11.54,11.55,11.44,11.46,106633.0,11.54,11.55,11.44,11.46,106633.0
2022-07-13 11:20:00,11.46,11.52,11.45,11.47,139749.0,11.46,11.52,11.45,11.47,139749.0
2022-07-13 11:25:00,11.46,11.46,11.39,11.4,148351.0,11.46,11.46,11.39,11.4,148351.0
2022-07-13 11:30:00,11.4,11.44,11.35,11.36,85734.0,11.4,11.44,11.35,11.36,85734.0
2022-07-13 11:35:00,11.36,11.4,11.34,11.36,87519.0,11.36,11.4,11.34,11.36,87519.0
2022-07-13 11:40:00,11.36,11.39,11.34,11.35,82579.0,11.36,11.39,11.34,11.35,82579.0
2022-07-13 11:45:00,11.36,11.39,11.35,11.38,52981.0,11.36,11.39,11.35,11.38,52981.0
2022-07-13 11:50:00,11.38,11.42,11.35,11.36,75607.0,11.38,11.42,11.35,11.36,75607.0
2022-07-13 11:55:00,11.37,11.37,11.32,11.35,101699.0,11.37,11.37,11.32,11.35,101699.0
2022-07-13 12:00:00,11.35,11.4,11.33,11.4,79457.0,11.35,11.4,11.33,11.4,79457.0
2022-07-13 12:05:00,11.39,11.44,11.38,11.43,67759.0,11.39,11.44,11.38,11.43,67759.0
2022-07-13 12:10:00,11.43,11.43,11.34,11.34,67394.0,11.43,11.43,11.34,11.34,67394.0
2022-07-13 12:15:00,11.35,11.36,11.33,11.35,40574.0,11.35,11.36,11.33,11.35,40574.0
2022-07-13 12:20:00,11.35,11.38,11.32,11.37,97456.0,11.35,11.38,11.32,11.37,97456.0
2022-07-13 12:25:00,11.37,11.41,11.35,11.41,80231.0,11.37,11.41,11.35,11.41,80231.0
2022-07-13 12:30:00,11.4,11.42,11.37,11.41,156857.0,11.4,11.42,11.37,11.41,156857.0
2022-07-13 12:35:00,11.41,11.44,11.38,11.44,37094.0,11.41,11.44,11.38,11.44,37094.0
2022-07-13 12:40:00,11.44,11.44,11.41,11.43,51850.0,11.44,11.44,11.41,11.43,51850.0
2022-07-13 12:45:00,11.44,11.45,11.42,11.44,73483.0,11.44,11.45,11.42,11.44,73483.0
2022-07-13 12:50:00,11.43,11.45,11.41,11.43,67989.0,11.43,11.45,11.41,11.43,67989.0
2022-07-13 12:55:00,11.43,11.43,11.37,11.42,98926.0,11.43,11.43,11.37,11.42,98926.0
2022-07-13 13:00:00,11.42,11.48,11.39,11.46,118831.0,11.42,11.48,11.39,11.46,118831.0
2022-07-13 13:05:00,11.47,11.49,11.42,11.44,161332.0,11.47,11.49,11.42,11.44,161332.0
2022-07-13 13:10:00,11.45,11.52,11.44,11.52,57769.0,11.45,11.52,11.44,11.52,57769.0
2022-07-13 13:15:00,11.52,11.53,11.45,11.46,153387.0,11.52,11.53,11.45,11.46,153387.0
2022-07-13 13:20:00,11.47,11.5,11.46,11.5,41883.0,11.47,11.5,11.46,11.5,41883.0
2022-07-13 13:25:00,11.5,11.5,11.45,11.49,46083.0,11.5,11.5,11.45,11.49,46083.0
2022-07-13 13:30:00,11.49,11.49,11.46,11.48,50883.0,11.49,11.49,11.46,11.48,50883.0
2022-07-13 13:35:00,11.48,11.5,11.47,11.49,51958.0,11.48,11.5,11.47,11.49,51958.0
2022-07-13 13:40:00,11.49,11.54,11.48,11.53,123117.0,11.49,11.54,11.48,11.53,123117.0
2022-07-13 13:45:00,11.54,11.6,11.53,11.6,134756.0,11.54,11.6,11.53,11.6,134756.0
2022-07-13 13:50:00,11.59,11.61,11.58,11.59,123986.0,11.59,11.61,11.58,11.59,123986.0
2022-07-13 13:55:00,11.59,11.59,11.53,11.58,120648.0,11.59,11.59,11.53,11.58,120648.0
2022-07-13 14:00:00,11.58,11.58,11.45,11.46,153742.0,11.58,11.58,11.45,11.46,153742.0
2022-07-13 14:05:00,11.46,11.51,11.45,11.48,110940.0,11.46,11.51,11.45,11.48,110940.0
2022-07-13 14:10:00,11.48,11.54,11.48,11.54,53202.0,11.48,11.54,11.48,11.54,53202.0
2022-07-13 14:15:00,11.54,11.55,11.49,11.54,60333.0,11.54,11.55,11.49,11.54,60333.0
2022-07-13 14:20:00,11.53,11.58,11.51,11.58,151994.0,11.53,11.58,11.51,11.58,151994.0
2022-07-13 14:25:00,11.57,11.59,11.54,11.59,56713.0,11.57,11.59,11.54,11.59,56713.0
2022-07-13 14:30:00,11.58,11.6,11.56,11.58,115099.0,11.58,11.6,11.56,11.58,115099.0
2022-07-13 14:35:00,11.58,11.6,11.55,11.58,52840.0,11.58,11.6,11.55,11.58,52840.0
2022-07-13 14:40:00,11.57,11.59,11.56,11.56,82175.0,11.57,11.59,11.56,11.56,82175.0
2022-07-13 14:45:00,11.56,11.58,11.53,11.54,53025.0,11.56,11.58,11.53,11.54,53025.0
2022-07-13 14:50:00,11.55,11.57,11.54,11.55,40448.0,11.55,11.57,11.54,11.55,40448.0
2022-07-13 14:55:00,11.55,11.6,11.52,11.6,63621.0,11.55,11.6,11.52,11.6,63621.0
2022-07-13 15:00:00,11.6,11.61,11.58,11.6,126406.0,11.6,11.61,11.58,11.6,126406.0
2022-07-13 15:05:00,11.61,11.61,11.53,11.55,99081.0,11.61,11.61,11.53,11.55,99081.0
2022-07-13 15:10:00,11.55,11.58,11.54,11.57,79359.0,11.55,11.58,11.54,11.57,79359.0
2022-07-13 15:15:00,11.58,11.59,11.55,11.59,59912.0,11.58,11.59,11.55,11.59,59912.0
2022-07-13 15:20:00,11.59,11.6,11.56,11.57,108079.0,11.59,11.6,11.56,11.57,108079.0
2022-07-13 15:25:00,11.57,11.57,11.53,11.53,89681.0,11.57,11.57,11.53,11.53,89681.0
2022-07-13 15:30:00,11.54,11.54,11.49,11.5,131460.0,11.54,11.54,11.49,11.5,131460.0
2022-07-13 15:35:00,11.5,11.54,11.49,11.54,107030.0,11.5,11.54,11.49,11.54,107030.0
2022-07-13 15:40:00,11.54,11.55,11.51,11.54,100998.0,11.54,11.55,11.51,11.54,100998.0
2022-07-13 15:45:00,11.53,11.54,11.51,11.52,258023.0,11.53,11.54,11.51,11.52,258023.0
2022-07-13 15:50:00,11.51,11.54,11.5,11.52,342131.0,11.51,11.54,11.5,11.52,342131.0
2022-07-13 15:55:00,11.52,11.54,11.51,11.51,437823.0,11.52,11.54,11.51,11.51,437823.0
2022-07-14 09:30:00,11.36,11.37,11.21,11.23,429378.0,11.36,11.37,11.21,11.23,429378.0
2022-07-14 09:35:00,11.22,11.38,11.18,11.21,498103.0,11.22,11.38,11.18,11.21,498103.0
2022-07-14 09:40:00,11.21,11.27,11.13,11.23,300626.0,11.21,11.27,11.13,11.23,300626.0
2022-07-14 09:45:00,11.22,11.52,11.19,11.45,382011.0,11.22,11.52,11.19,11.45,382011.0
2022-07-14 09:50:00,11.45,11.57,11.38,11.48,417678.0,11.45,11.57,11.38,11.48,417678.0
2022-07-14 09:55:00,11.48,11.61,11.47,11.48,415021.0,11.48,11.61,11.47,11.48,415021.0
2022-07-14 10:00:00,11.47,11.49,11.32,11.33,377896.0,11.47,11.49,11.32,11.33,377896.0
2022-07-14 10:05:00,11.33,11.35,11.26,11.3,255692.0,11.33,11.35,11.26,11.3,255692.0
2022-07-14 10:10:00,11.29,11.31,11.25,11.28,161741.0,11.29,11.31,11.25,11.28,161741.0
2022-07-14 10:15:00,11.28,11.31,11.2,11.22,255504.0,11.28,11.31,11.2,11.22,255504.0
2022-07-14 10:20:00,11.22,11.29,11.22,11.25,173261.0,11.22,11.29,11.22,11.25,173261.0
2022-07-14 10:25:00,11.24,11.32,11.18,11.31,202485.0,11.24,11.32,11.18,11.31,202485.0
2022-07-14 10:30:00,11.3,11.39,11.25,11.25,250227.0,11.3,11.39,11.25,11.25,250227.0
2022-07-14 10:35:00,11.26,11.29,11.21,11.23,178120.0,11.26,11.29,11.21,11.23,178120.0
2022-07-14 10:40:00,11.24,11.27,11.18,11.2,180706.0,11.24,11.27,11.18,11.2,180706.0
2022-07-14 10:45:00,11.2,11.22,11.17,11.18,233971.0,11.2,11.22,11.17,11.18,233971.0
2022-07-14 10:50:00,11.18,11.26,11.17,11.24,290522.0,11.18,11.26,11.17,11.24,290522.0
2022-07-14 10:55:00,11.24,11.25,11.17,11.22,183688.0,11.24,11.25,11.17,11.22,183688.0
2022-07-14 11:00:00,11.22,11.3,11.21,11.24,197171.0,11.22,11.3,11.21,11.24,197171.0
2022-07-14 11:05:00,11.23,11.3,11.2,11.3,122858.0,11.23,11.3,11.2,11.3,122858.0
2022-07-14 11:10:00,11.29,11.32,11.25,11.28,172845.0,11.29,11.32,11.25,11.28,172845.0
2022-07-14 11:15:00,11.28,11.34,11.24,11.31,206327.0,11.28,11.34,11.24,11.31,206327.0
2022-07-14 11:20:00,11.31,11.36,11.28,11.31,182305.0,11.31,11.36,11.28,11.31,182305.0
2022-07-14 11:25:00,11.32,11.34,11.28,11.29,100768.0,11.32,11.34,11.28,11.29,100768.0
2022-07-14 11:30:00,11.29,11.29,11.22,11.22,91497.0,11.29,11.29,11.22,11.22,91497.0
2022-07-14 11:35:00,11.22,11.23,11.17,11.2,180275.0,11.22,11.23,11.17,11.2,180275.0
2022-07-14 11:40:00,11.2,11.27,11.2,11.23,329098.0,11.2,11.27,11.2,11.23,329098.0
2022-07-14 11:45:00,11.23,11.27,11.21,11.26,104194.0,11.23,11.27,11.21,11.26,104194.0
2022-07-14 11:50:00,11.26,11.31,11.23,11.27,167657.0,11.26,11.31,11.23,11.27,167657.0
2022-07-14 11:55:00,11.28,11.34,11.28,11.33,128951.0,11.28,11.34,11.28,11.33,128951.0
2022-07-14 12:00:00,11.33,11.34,11.27,11.27,77492.0,11.33,11.34,11.27,11.27,77492.0
2022-07-14 12:05:00,11.28,11.28,11.24,11.27,117238.0,11.28,11.28,11.24,11.27,117238.0
2022-07-14 12:10:00,11.27,11.29,11.25,11.27,46997.0,11.27,11.29,11.25,11.27,46997.0
2022-07-14 12:15:00,11.28,11.31,11.25,11.29,111805.0,11.28,11.31,11.25,11.29,111805.0
2022-07-14 12:20:00,11.29,11.31,11.24,11.25,145195.0,11.29,11.31,11.24,11.25,145195.0
2022-07-14 12:25:00,11.25,11.25,11.2,11.2,114406.0,11.25,11.25,11.2,11.2,114406.0
2022-07-14 12:30:00,11.21,11.22,11.2,11.21,110252.0,11.21,11.22,11.2,11.21,110252.0
2022-07-14 12:35:00,11.21,11.21,11.17,11.2,154737.0,11.21,11.21,11.17,11.2,154737.0
2022-07-14 12:40:00,11.2,11.21,11.18,11.19,127361.0,11.2,11.21,11.18,11.19,127361.0
2022-07-14 12:45:00,11.19,11.2,11.14,11.15,285687.0,11.19,11.2,11.14,11.15,285687.0
2022-07-14 12:50:00,11.15,11.2,11.14,11.19,141434.0,11.15,11.2,11.14,11.19,141434.0
2022-07-14 12:55:00,11.19,11.2,11.17,11.19,60712.0,11.19,11.2,11.17,11.19,60712.0
2022-07-14 13:00:00,11.19,11.2,11.15,11.17,61894.0,11.19,11.2,11.15,11.17,61894.0
2022-07-14 13:05:00,11.17,11.21,11.15,11.2,127982.0,11.17,11.21,11.15,11.2,127982.0
2022-07-14 13:10:00,11.2,11.2,11.16,11.16,65465.0,11.2,11.2,11.16,11.16,65465.0
2022-07-14 13:15:00,11.16,11.23,11.13,11.2,277520.0,11.16,11.23,11.13,11.2,277520.0
2022-07-14 13:20:00,11.2,11.22,11.17,11.18,77156.0,11.2,11.22,11.17,11.18,77156.0
2022-07-14 13:25:00,11.17,11.21,11.16,11.19,89386.0,11.17,11.21,11.16,11.19,89386.0
2022-07-14 13:30:00,11.18,11.19,11.15,11.16,96929.0,11.18,11.19,11.15,11.16,96929.0
2022-07-14 13:35:00,11.16,11.2,11.15,11.19,113949.0,11.16,11.2,11.15,11.19,113949.0
2022-07-14 13:40:00,11.2,11.22,11.19,11.19,63346.0,11.2,11.22,11.19,11.19,63346.0
2022-07-14 13:45:00,11.2,11.22,11.19,11.21,76108.0,11.2,11.22,11.19,11.21,76108.0
2022-07-14 13:50:00,11.21,11.24,11.16,11.18,182145.0,11.21,11.24,11.16,11.18,182145.0
2022-07-14 13:55:00,11.19,11.23,11.18,11.22,113984.0,11.19,11.23,11.18,11.22,113984.0
2022-07-14 14:00:00,11.22,11.25,11.21,11.23,78843.0,11.22,11.25,11.21,11.23,78843.0
2022-07-14 14:05:00,11.23,11.25,11.21,11.25,122492.0,11.23,11.25,11.21,11.25,122492.0
2022-07-14 14:10:00,11.24,11.25,11.21,11.22,48385.0,11.24,11.25,11.21,11.22,48385.0
2022-07-14 14:15:00,11.21,11.29,11.21,11.29,170556.0,11.21,11.29,11.21,11.29,170556.0
2022-07-14 14:20:00,11.29,11.31,11.27,11.28,248931.0,11.29,11.31,11.27,11.28,248931.0
2022-07-14 14:25:00,11.28,11.3,11.26,11.3,145244.0,11.28,11.3,11.26,11.3,145244.0
2022-07-14 14:30:00,11.29,11.31,11.28,11.3,192455.0,11.29,11.31,11.28,11.3,192455.0
2022-07-14 14:35:00,11.31,11.35,11.3,11.34,105146.0,11.31,11.35,11.3,11.34,105146.0
2022-07-14 14:40:00,11.35,11.35,11.27,11.27,161054.0,11.35,11.35,11.27,11.27,161054.0
2022-07-14 14:45:00,11.28,11.29,11.26,11.27,63317.0,11.28,11.29,11.26,11.27,63317.0
2022-07-14 14:50:00,11.27,11.27,11.2,11.21,230024.0,11.27,11.27,11.2,11.21,230024.0
2022-07-14 14:55:00,11.21,11.24,11.21,11.23,100219.0,11.21,11.24,11.21,11.23,100219.0
2022-07-14 15:00:00,11.23,11.24,11.2,11.21,90487.0,11.23,11.24,11.2,11.21,90487.0
2022-07-14 15:05:00,11.21,11.22,11.18,11.2,117489.0,11.21,11.22,11.18,11.2,117489.0
2022-07-14 15:10:00,11.2,11.22,11.17,11.22,99733.0,11.2,11.22,11.17,11.22,99733.0
2022-07-14 15:15:00,11.22,11.23,11.18,11.21,110155.0,11.22,11.23,11.18,11.21,110155.0
2022-07-14 15:20:00,11.21,11.26,11.21,11.23,128666.0,11.21,11.26,11.21,11.23,128666.0
2022-07-14 15:25:00,11.24,11.25,11.22,11.24,87138.0,11.24,11.25,11.22,11.24,87138.0
2022-07-14 15:30:00,11.25,11.26,11.22,11.23,121328.0,11.25,11.26,11.22,11.23,121328.0
2022-07-14 15:35:00,11.22,11.23,11.18,11.19,135894.0,11.22,11.23,11.18,11.19,135894.0
2022-07-14 15:40:00,11.19,11.19,11.16,11.18,214492.0,11.19,11.19,11.16,11.18,214492.0
2022-07-14 15:45:00,11.17,11.18,11.13,11.16,318564.0,11.17,11.18,11.13,11.16,318564.0
2022-07-14 15:50:00,11.16,11.2,11.16,11.19,309543.0,11.16,11.2,11.16,11.19,309543.0
2022-07-14 15:55:00,11.19,11.22,11.17,11.18,602557.0,11.19,11.22,11.17,11.18,602557.0
2022-07-15 09:30:00,11.35,11.66,11.35,11.53,685375.0,11.35,11.66,11.35,11.53,685375.0
2022-07-15 09:35:00,11.55,11.62,11.46,11.5,357865.0,11.55,11.62,11.46,11.5,357865.0
2022-07-15 09:40:00,11.51,11.61,11.4,11.57,393998.0,11.51,11.61,11.4,11.57,393998.0
2022-07-15 09:45:00,11.58,11.58,11.39,11.42,330612.0,11.58,11.58,11.39,11.42,330612.0
2022-07-15 09:50:00,11.41,11.41,11.21,11.21,325037.0,11.41,11.41,11.21,11.21,325037.0
2022-07-15 09:55:00,11.21,11.28,11.18,11.24,355083.0,11.21,11.28,11.18,11.24,355083.0
2022-07-15 10:00:00,11.25,11.36,11.2,11.34,476247.0,11.25,11.36,11.2,11.34,476247.0
2022-07-15 10:05:00,11.35,11.39,11.29,11.36,263368.0,11.35,11.39,11.29,11.36,263368.0
2022-07-15 10:10:00,11.37,11.44,11.31,11.43,213994.0,11.37,11.44,11.31,11.43,213994.0
2022-07-15 10:15:00,11.42,11.46,11.38,11.45,260387.0,11.42,11.46,11.38,11.45,260387.0
2022-07-15 10:20:00,11.44,11.52,11.36,11.52,300838.0,11.44,11.52,11.36,11.52,300838.0
2022-07-15 10:25:00,11.52,11.61,11.49,11.59,304352.0,11.52,11.61,11.49,11.59,304352.0
2022-07-15 10:30:00,11.6,11.61,11.54,11.56,330770.0,11.6,11.61,11.54,11.56,330770.0
2022-07-15 10:35:00,11.56,11.6,11.54,11.56,245081.0,11.56,11.6,11.54,11.56,245081.0
2022-07-15 10:40:00,11.56,11.59,11.5,11.5,177847.0,11.56,11.59,11.5,11.5,177847.0
2022-07-15 10:45:00,11.5,11.54,11.48,11.54,184745.0,11.5,11.54,11.48,11.54,184745.0
2022-07-15 10:50:00,11.53,11.55,11.51,11.52,128681.0,11.53,11.55,11.51,11.52,128681.0
2022-07-15 10:55:00,11.51,11.51,11.48,11.5,108527.0,11.51,11.51,11.48,11.5,108527.0
2022-07-15 11:00:00,11.51,11.55,11.49,11.52,170765.0,11.51,11.55,11.49,11.52,170765.0
2022-07-15 11:05:00,11.52,11.6,11.51,11.59,178282.0,11.52,11.6,11.51,11.59,178282.0
2022-07-15 11:10:00,11.59,11.6,11.54,11.57,222795.0,11.59,11.6,11.54,11.57,222795.0
2022-07-15 11:15:00,11.58,11.62,11.57,11.62,197922.0,11.58,11.62,11.57,11.62,197922.0
2022-07-15 11:20:00,11.62,11.65,11.6,11.6,133985.0,11.62,11.65,11.6,11.6,133985.0
2022-07-15 11:25:00,11.6,11.62,11.57,11.61,128849.0,11.6,11.62,11.57,11.61,128849.0
2022-07-15 11:30:00,11.61,11.63,11.58,11.59,213541.0,11.61,11.63,11.58,11.59,213541.0
2022-07-15 11:35:00,11.59,11.61,11.58,11.61,105673.0,11.59,11.61,11.58,11.61,105673.0
2022-07-15 11:40:00,11.61,11.65,11.6,11.64,91250.0,11.61,11.65,11.6,11.64,91250.0
2022-07-15 11:45:00,11.65,11.7,11.63,11.67,301949.0,11.65,11.7,11.63,11.67,301949.0
2022-07-15 11:50:00,11.67,11.72,11.65,11.71,159205.0,11.67,11.72,11.65,11.71,159205.0
2022-07-15 11:55:00,11.71,11.74,11.7,11.73,223422.0,11.71,11.74,11.7,11.73,223422.0
2022-07-15 12:00:00,11.73,11.76,11.7,11.76,178025.0,11.73,11.76,11.7,11.76,178025.0
2022-07-15 12:05:00,11.75,11.78,11.72,11.73,171684.0,11.75,11.78,11.72,11.73,171684.0
2022-07-15 12:10:00,11.73,11.74,11.71,11.73,169268.0,11.73,11.74,11.71,11.73,169268.0
2022-07-15 12:15:00,11.73,11.75,11.72,11.75,69580.0,11.73,11.75,11.72,11.75,69580.0
2022-07-15 12:20:00,11.75,11.75,11.71,11.73,131060.0,11.75,11.75,11.71,11.73,131060.0
2022-07-15 12:25:00,11.73,11.75,11.72,11.75,77385.0,11.73,11.75,11.72,11.75,77385.0
2022-07-15 12:30:00,11.74,11.77,11.71,11.71,115663.0,11.74,11.77,11.71,11.71,115663.0
2022-07-15 12:35:00,11.72,11.73,11.71,11.71,72294.0,11.72,11.73,11.71,11.71,72294.0
2022-07-15 12:40:00,11.71,11.74,11.69,11.73,200224.0,11.71,11.74,11.69,11.73,200224.0
2022-07-15 12:45:00,11.73,11.73,11.68,11.7,151774.0,11.73,11.73,11.68,11.7,151774.0
2022-07-15 12:50:00,11.7,11.71,11.67,11.69,64192.0,11.7,11.71,11.67,11.69,64192.0
2022-07-15 12:55:00,11.69,11.7,11.67,11.68,51981.0,11.69,11.7,11.67,11.68,51981.0
2022-07-15 13:00:00,11.69,11.7,11.67,11.69,110118.0,11.69,11.7,11.67,11.69,110118.0
2022-07-15 13:05:00,11.69,11.74,11.68,11.73,238067.0,11.69,11.74,11.68,11.73,238067.0
2022-07-15 13:10:00,11.73,11.77,11.72,11.76,128862.0,11.73,11.77,11.72,11.76,128862.0
2022-07-15 13:15:00,11.76,11.79,11.74,11.79,116432.0,11.76,11.79,11.74,11.79,116432.0
2022-07-15 13:20:00,11.79,11.83,11.78,11.82,139675.0,11.79,11.83,11.78,11.82,139675.0
2022-07-15 13:25:00,11.81,11.85,11.8,11.84,165096.0,11.81,11.85,11.8,11.84,165096.0
2022-07-15 13:30:00,11.85,11.85,11.81,11.83,124635.0,11.85,11.85,11.81,11.83,124635.0
2022-07-15 13:35:00,11.83,11.84,11.79,11.81,61765.0,11.83,11.84,11.79,11.81,61765.0
2022-07-15 13:40:00,11.81,11.83,11.79,11.81,75251.0,11.81,11.83,11.79,11.81,75251.0
2022-07-15 13:45:00,11.82,11.82,11.79,11.79,44336.0,11.82,11.82,11.79,11.79,44336.0
2022-07-15 13:50:00,11.79,11.82,11.78,11.79,49115.0,11.79,11.82,11.78,11.79,49115.0
2022-07-15 13:55:00,11.78,11.81,11.77,11.81,55738.0,11.78,11.81,11.77,11.81,55738.0
2022-07-15 14:00:00,11.81,11.83,11.75,11.77,125384.0,11.81,11.83,11.75,11.77,125384.0
2022-07-15 14:05:00,11.77,11.79,11.77,11.78,46065.0,11.77,11.79,11.77,11.78,46065.0
2022-07-15 14:10:00,11.79,11.81,11.76,11.8,82095.0,11.79,11.81,11.76,11.8,82095.0
2022-07-15 14:15:00,11.8,11.83,11.8,11.82,56350.0,11.8,11.83,11.8,11.82,56350.0
2022-07-15 14:20:00,11.82,11.82,11.79,11.8,59070.0,11.82,11.82,11.79,11.8,59070.0
2022-07-15 14:25:00,11.79,11.81,11.76,11.8,58954.0,11.79,11.81,11.76,11.8,58954.0
2022-07-15 14:30:00,11.8,11.81,11.78,11.78,50814.0,11.8,11.81,11.78,11.78,50814.0
2022-07-15 14:35:00,11.78,11.79,11.77,11.79,64009.0,11.78,11.79,11.77,11.79,64009.0
2022-07-15 14:40:00,11.79,11.81,11.78,11.8,88149.0,11.79,11.81,11.78,11.8,88149.0
2022-07-15 14:45:00,11.8,11.84,11.8,11.82,84227.0,11.8,11.84,11.8,11.82,84227.0
2022-07-15 14:50:00,11.82,11.83,11.78,11.79,108546.0,11.82,11.83,11.78,11.79,108546.0
2022-07-15 14:55:00,11.79,11.8,11.76,11.77,80883.0,11.79,11.8,11.76,11.77,80883.0
2022-07-15 15:00:00,11.77,11.78,11.72,11.75,319486.0,11.77,11.78,11.72,11.75,319486.0
2022-07-15 15:05:00,11.75,11.76,11.73,11.76,95779.0,11.75,11.76,11.73,11.76,95779.0
2022-07-15 15:10:00,11.76,11.77,11.74,11.75,93837.0,11.76,11.77,11.74,11.75,93837.0
2022-07-15 15:15:00,11.76,11.79,11.75,11.78,88289.0,11.76,11.79,11.75,11.78,88289.0
2022-07-15 15:20:00,11.78,11.81,11.77,11.79,156130.0,11.78,11.81,11.77,11.79,156130.0
2022-07-15 15:25:00,11.79,11.83,11.79,11.8,138661.0,11.79,11.83,11.79,11.8,138661.0
2022-07-15 15:30:00,11.8,11.81,11.78,11.79,168653.0,11.8,11.81,11.78,11.79,168653.0
2022-07-15 15:35:00,11.79,11.81,11.75,11.76,182536.0,11.79,11.81,11.75,11.76,182536.0
2022-07-15 15:40:00,11.76,11.78,11.73,11.78,171868.0,11.76,11.78,11.73,11.78,171868.0
2022-07-15 15:45:00,11.77,11.77,11.74,11.76,204156.0,11.77,11.77,11.74,11.76,204156.0
2022-07-15 15:50:00,11.76,11.79,11.76,11.79,276618.0,11.76,11.79,11.76,11.79,276618.0
2022-07-15 15:55:00,11.79,11.83,11.78,11.8,727952.0,11.79,11.83,11.78,11.8,727952.0
2022-07-18 09:30:00,12.15,12.64,12.14,12.54,1407896.0,12.15,12.64,12.14,12.54,1407896.0
2022-07-18 09:35:00,12.54,12.57,12.31,12.31,697082.0,12.54,12.57,12.31,12.31,697082.0
2022-07-18 09:40:00,12.31,12.61,12.24,12.57,475534.0,12.31,12.61,12.24,12.57,475534.0
2022-07-18 09:45:00,12.58,12.64,12.52,12.58,418624.0,12.58,12.64,12.52,12.58,418624.0
2022-07-18 09:50:00,12.58,12.69,12.53,12.65,576785.0,12.58,12.69,12.53,12.65,576785.0
2022-07-18 09:55:00,12.66,12.69,12.59,12.62,364998.0,12.66,12.69,12.59,12.62,364998.0
2022-07-18 10:00:00,12.62,12.65,12.51,12.6,305878.0,12.62,12.65,12.51,12.6,305878.0
2022-07-18 10:05:00,12.59,12.65,12.54,12.55,344892.0,12.59,12.65,12.54,12.55,344892.0
2022-07-18 10:10:00,12.56,12.58,12.46,12.53,387162.0,12.56,12.58,12.46,12.53,387162.0
2022-07-18 10:15:00,12.53,12.59,12.52,12.57,255576.0,12.53,12.59,12.52,12.57,255576.0
2022-07-18 10:20:00,12.57,12.62,12.53,12.59,408616.0,12.57,12.62,12.53,12.59,408616.0
2022-07-18 10:25:00,12.59,12.6,12.53,12.56,183417.0,12.59,12.6,12.53,12.56,183417.0
2022-07-18 10:30:00,12.56,12.67,12.56,12.65,402636.0,12.56,12.67,12.56,12.65,402636.0
2022-07-18 10:35:00,12.66,12.68,12.62,12.68,222797.0,12.66,12.68,12.62,12.68,222797.0
2022-07-18 10:40:00,12.68,12.7,12.64,12.69,164510.0,12.68,12.7,12.64,12.69,164510.0
2022-07-18 10:45:00,12.7,12.76,12.67,12.76,477271.0,12.7,12.76,12.67,12.76,477271.0
2022-07-18 10:50:00,12.75,12.82,12.75,12.81,325280.0,12.75,12.82,12.75,12.81,325280.0
2022-07-18 10:55:00,12.81,12.83,12.78,12.81,281005.0,12.81,12.83,12.78,12.81,281005.0
2022-07-18 11:00:00,12.81,12.86,12.8,12.84,207709.0,12.81,12.86,12.8,12.84,207709.0
2022-07-18 11:05:00,12.84,12.85,12.78,12.78,202828.0,12.84,12.85,12.78,12.78,202828.0
2022-07-18 11:10:00,12.78,12.8,12.74,12.77,239215.0,12.78,12.8,12.74,12.77,239215.0
2022-07-18 11:15:00,12.77,12.79,12.71,12.73,167581.0,12.77,12.79,12.71,12.73,167581.0
2022-07-18 11:20:00,12.73,12.76,12.7,12.75,149529.0,12.73,12.76,12.7,12.75,149529.0
2022-07-18 11:25:00,12.75,12.79,12.73,12.74,100413.0,12.75,12.79,12.73,12.74,100413.0
2022-07-18 11:30:00,12.73,12.78,12.69,12.77,164029.0,12.73,12.78,12.69,12.77,164029.0
2022-07-18 11:35:00,12.78,12.82,12.77,12.8,206653.0,12.78,12.82,12.77,12.8,206653.0
2022-07-18 11:40:00,12.8,12.84,12.79,12.83,109141.0,12.8,12.84,12.79,12.83,109141.0
2022-07-18 11:45:00,12.84,12.84,12.8,12.82,95822.0,12.84,12.84,12.8,12.82,95822.0
2022-07-18 11:50:00,12.82,12.84,12.8,12.84,240517.0,12.82,12.84,12.8,12.84,240517.0
2022-07-18 11:55:00,12.84,12.87,12.82,12.87,245219.0,12.84,12.87,12.82,12.87,245219.0
2022-07-18 12:00:00,12.87,12.88,12.85,12.86,106003.0,12.87,12.88,12.85,12.86,106003.0
2022-07-18 12:05:00,12.85,12.9,12.84,12.86,299029.0,12.85,12.9,12.84,12.86,299029.0
2022-07-18 12:10:00,12.85,12.89,12.85,12.89,108869.0,12.85,12.89,12.85,12.89,108869.0
2022-07-18 12:15:00,12.89,12.9,12.87,12.89,94897.0,12.89,12.9,12.87,12.89,94897.0
2022-07-18 12:20:00,12.89,12.96,12.89,12.95,243128.0,12.89,12.96,12.89,12.95,243128.0
2022-07-18 12:25:00,12.95,12.95,12.89,12.93,222513.0,12.95,12.95,12.89,12.93,222513.0
2022-07-18 12:30:00,12.93,12.93,12.85,12.85,154523.0,12.93,12.93,12.85,12.85,154523.0
2022-07-18 12:35:00,12.85,12.92,12.85,12.9,116470.0,12.85,12.92,12.85,12.9,116470.0
2022-07-18 12:40:00,12.9,12.91,12.86,12.87,110706.0,12.9,12.91,12.86,12.87,110706.0
2022-07-18 12:45:00,12.86,12.87,12.81,12.81,141822.0,12.86,12.87,12.81,12.81,141822.0
2022-07-18 12:50:00,12.82,12.82,12.73,12.75,197707.0,12.82,12.82,12.73,12.75,197707.0
2022-07-18 12:55:00,12.74,12.77,12.7,12.71,207575.0,12.74,12.77,12.7,12.71,207575.0
2022-07-18 13:00:00,12.71,12.78,12.7,12.78,131247.0,12.71,12.78,12.7,12.78,131247.0
2022-07-18 13:05:00,12.78,12.78,12.74,12.75,82709.0,12.78,12.78,12.74,12.75,82709.0
2022-07-18 13:10:00,12.75,12.76,12.71,12.72,109140.0,12.75,12.76,12.71,12.72,109140.0
2022-07-18 13:15:00,12.72,12.73,12.65,12.67,206665.0,12.72,12.73,12.65,12.67,206665.0
2022-07-18 13:20:00,12.66,12.72,12.66,12.71,209695.0,12.66,12.72,12.66,12.71,209695.0
2022-07-18 13:25:00,12.71,12.74,12.71,12.73,90324.0,12.71,12.74,12.71,12.73,90324.0
2022-07-18 13:30:00,12.72,12.73,12.65,12.65,93475.0,12.72,12.73,12.65,12.65,93475.0
2022-07-18 13:35:00,12.65,12.66,12.62,12.65,214867.0,12.65,12.66,12.62,12.65,214867.0
2022-07-18 13:40:00,12.65,12.67,12.63,12.65,112703.0,12.65,12.67,12.63,12.65,112703.0
2022-07-18 13:45:00,12.65,12.66,12.61,12.62,64709.0,12.65,12.66,12.61,12.62,64709.0
2022-07-18 13:50:00,12.62,12.63,12.59,12.61,188019.0,12.62,12.63,12.59,12.61,188019.0
2022-07-18 13:55:00,12.6,12.61,12.52,12.53,244204.0,12.6,12.61,12.52,12.53,244204.0
2022-07-18 14:00:00,12.53,12.56,12.52,12.54,199175.0,12.53,12.56,12.52,12.54,199175.0
2022-07-18 14:05:00,12.54,12.56,12.51,12.54,91825.0,12.54,12.56,12.51,12.54,91825.0
2022-07-18 14:10:00,12.54,12.56,12.5,12.56,187200.0,12.54,12.56,12.5,12.56,187200.0
2022-07-18 14:15:00,12.56,12.61,12.55,12.59,182173.0,12.56,12.61,12.55,12.59,182173.0
2022-07-18 14:20:00,12.58,12.59,12.52,12.52,57369.0,12.58,12.59,12.52,12.52,57369.0
2022-07-18 14:25:00,12.53,12.54,12.48,12.49,185827.0,12.53,12.54,12.48,12.49,185827.0
2022-07-18 14:30:00,12.49,12.49,12.45,12.48,213663.0,12.49,12.49,12.45,12.48,213663.0
2022-07-18 14:35:00,12.47,12.5,12.47,12.49,116308.0,12.47,12.5,12.47,12.49,116308.0
2022-07-18 14:40:00,12.48,12.5,12.4,12.41,128566.0,12.48,12.5,12.4,12.41,128566.0
2022-07-18 14:45:00,12.41,12.42,12.36,12.4,138425.0,12.41,12.42,12.36,12.4,138425.0
2022-07-18 14:50:00,12.4,12.4,12.34,12.37,161794.0,12.4,12.4,12.34,12.37,161794.0
2022-07-18 14:55:00,12.37,12.37,12.32,12.37,115988.0,12.37,12.37,12.32,12.37,115988.0
2022-07-18 15:00:00,12.36,12.38,12.32,12.36,110747.0,12.36,12.38,12.32,12.36,110747.0
2022-07-18 15:05:00,12.36,12.41,12.36,12.41,217606.0,12.36,12.41,12.36,12.41,217606.0
2022-07-18 15:10:00,12.41,12.43,12.37,12.42,92230.0,12.41,12.43,12.37,12.42,92230.0
2022-07-18 15:15:00,12.42,12.47,12.41,12.46,166138.0,12.42,12.47,12.41,12.46,166138.0
2022-07-18 15:20:00,12.46,12.55,12.46,12.55,402005.0,12.46,12.55,12.46,12.55,402005.0
2022-07-18 15:25:00,12.54,12.58,12.5,12.52,490905.0,12.54,12.58,12.5,12.52,490905.0
2022-07-18 15:30:00,12.51,12.51,12.45,12.47,279776.0,12.51,12.51,12.45,12.47,279776.0
2022-07-18 15:35:00,12.48,12.49,12.44,12.45,188673.0,12.48,12.49,12.44,12.45,188673.0
2022-07-18 15:40:00,12.45,12.46,12.42,12.43,245939.0,12.45,12.46,12.42,12.43,245939.0
2022-07-18 15:45:00,12.42,12.43,12.36,12.37,306275.0,12.42,12.43,12.36,12.37,306275.0
2022-07-18 15:50:00,12.36,12.4,12.36,12.4,421564.0,12.36,12.4,12.36,12.4,421564.0
2022-07-18 15:55:00,12.4,12.41,12.38,12.39,679695.0,12.4,12.41,12.38,12.39,679695.0
2022-07-19 09:30:00,12.75,13.13,12.75,12.92,1448027.0,12.75,13.13,12.75,12.92,1448027.0
2022-07-19 09:35:00,12.92,13.02,12.82,12.93,752896.0,12.92,13.02,12.82,12.93,752896.0
2022-07-19 09:40:00,12.93,12.97,12.7,12.77,455290.0,12.93,12.97,12.7,12.77,455290.0
2022-07-19 09:45:00,12.77,12.79,12.58,12.67,623380.0,12.77,12.79,12.58,12.67,623380.0
2022-07-19 09:50:00,12.67,12.81,12.65,12.77,354777.0,12.67,12.81,12.65,12.77,354777.0
2022-07-19 09:55:00,12.77,12.78,12.64,12.69,419416.0,12.77,12.78,12.64,12.69,419416.0
2022-07-19 10:00:00,12.69,12.8,12.66,12.77,358928.0,12.69,12.8,12.66,12.77,358928.0
2022-07-19 10:05:00,12.76,12.76,12.67,12.73,310795.0,12.76,12.76,12.67,12.73,310795.0
2022-07-19 10:10:00,12.73,12.78,12.67,12.69,443701.0,12.73,12.78,12.67,12.69,443701.0
2022-07-19 10:15:00,12.69,12.78,12.66,12.75,325644.0,12.69,12.78,12.66,12.75,325644.0
2022-07-19 10:20:00,12.74,12.84,12.74,12.82,311305.0,12.74,12.84,12.74,12.82,311305.0
2022-07-19 10:25:00,12.81,12.93,12.81,12.92,414007.0,12.81,12.93,12.81,12.92,414007.0
2022-07-19 10:30:00,12.92,12.94,12.86,12.88,370995.0,12.92,12.94,12.86,12.88,370995.0
2022-07-19 10:35:00,12.88,12.89,12.82,12.84,323954.0,12.88,12.89,12.82,12.84,323954.0
2022-07-19 10:40:00,12.84,12.88,12.81,12.88,203582.0,12.84,12.88,12.81,12.88,203582.0
2022-07-19 10:45:00,12.88,12.9,12.84,12.87,136034.0,12.88,12.9,12.84,12.87,136034.0
2022-07-19 10:50:00,12.88,12.89,12.8,12.8,207473.0,12.88,12.89,12.8,12.8,207473.0
2022-07-19 10:55:00,12.81,12.81,12.76,12.79,271469.0,12.81,12.81,12.76,12.79,271469.0
2022-07-19 11:00:00,12.79,12.84,12.78,12.83,111338.0,12.79,12.84,12.78,12.83,111338.0
2022-07-19 11:05:00,12.83,12.83,12.76,12.79,132504.0,12.83,12.83,12.76,12.79,132504.0
2022-07-19 11:10:00,12.79,12.81,12.76,12.78,106760.0,12.79,12.81,12.76,12.78,106760.0
2022-07-19 11:15:00,12.79,12.79,12.7,12.71,166711.0,12.79,12.79,12.7,12.71,166711.0
2022-07-19 11:20:00,12.71,12.75,12.71,12.74,108224.0,12.71,12.75,12.71,12.74,108224.0
2022-07-19 11:25:00,12.74,12.76,12.72,12.74,166517.0,12.74,12.76,12.72,12.74,166517.0
2022-07-19 11:30:00,12.75,12.79,12.73,12.77,401748.0,12.75,12.79,12.73,12.77,401748.0
2022-07-19 11:35:00,12.78,12.84,12.77,12.83,350140.0,12.78,12.84,12.77,12.83,350140.0
2022-07-19 11:40:00,12.82,12.88,12.8,12.87,133890.0,12.82,12.88,12.8,12.87,133890.0
2022-07-19 11:45:00,12.87,12.89,12.83,12.83,148352.0,12.87,12.89,12.83,12.83,148352.0
2022-07-19 11:50:00,12.83,12.88,12.82,12.88,161445.0,12.83,12.88,12.82,12.88,161445.0
2022-07-19 11:55:00,12.87,12.89,12.85,12.86,181412.0,12.87,12.89,12.85,12.86,181412.0
2022-07-19 12:00:00,12.85,12.86,12.83,12.85,152134.0,12.85,12.86,12.83,12.85,152134.0
2022-07-19 12:05:00,12.85,12.88,12.83,12.84,387692.0,12.85,12.88,12.83,12.84,387692.0
2022-07-19 12:10:00,12.84,12.86,12.83,12.86,214185.0,12.84,12.86,12.83,12.86,214185.0
2022-07-19 12:15:00,12.85,12.85,12.8,12.82,151186.0,12.85,12.85,12.8,12.82,151186.0
2022-07-19 12:20:00,12.81,12.83,12.79,12.83,98050.0,12.81,12.83,12.79,12.83,98050.0
2022-07-19 12:25:00,12.83,12.83,12.77,12.78,142788.0,12.83,12.83,12.77,12.78,142788.0
2022-07-19 12:30:00,12.77,12.83,12.76,12.83,113991.0,12.77,12.83,12.76,12.83,113991.0
2022-07-19 12:35:00,12.82,12.87,12.81,12.87,107015.0,12.82,12.87,12.81,12.87,107015.0
2022-07-19 12:40:00,12.87,12.92,12.86,12.91,155490.0,12.87,12.92,12.86,12.91,155490.0
2022-07-19 12:45:00,12.92,12.92,12.89,12.9,140961.0,12.92,12.92,12.89,12.9,140961.0
2022-07-19 12:50:00,12.89,12.91,12.86,12.88,102586.0,12.89,12.91,12.86,12.88,102586.0
2022-07-19 12:55:00,12.88,12.9,12.87,12.9,64710.0,12.88,12.9,12.87,12.9,64710.0
2022-07-19 13:00:00,12.9,12.9,12.87,12.88,113248.0,12.9,12.9,12.87,12.88,113248.0
2022-07-19 13:05:00,12.89,12.89,12.84,12.85,100470.0,12.89,12.89,12.84,12.85,100470.0
2022-07-19 13:10:00,12.85,12.85,12.82,12.84,62523.0,12.85,12.85,12.82,12.84,62523.0
2022-07-19 13:15:00,12.84,12.84,12.76,12.79,180727.0,12.84,12.84,12.76,12.79,180727.0
2022-07-19 13:20:00,12.79,12.82,12.77,12.8,108882.0,12.79,12.82,12.77,12.8,108882.0
2022-07-19 13:25:00,12.81,12.86,12.8,12.86,93649.0,12.81,12.86,12.8,12.86,93649.0
2022-07-19 13:30:00,12.86,12.89,12.84,12.89,118037.0,12.86,12.89,12.84,12.89,118037.0
2022-07-19 13:35:00,12.89,12.9,12.87,12.9,148310.0,12.89,12.9,12.87,12.9,148310.0
2022-07-19 13:40:00,12.9,12.92,12.88,12.91,138264.0,12.9,12.92,12.88,12.91,138264.0
2022-07-19 13:45:00,12.91,12.91,12.88,12.9,106200.0,12.91,12.91,12.88,12.9,106200.0
2022-07-19 13:50:00,12.9,12.9,12.87,12.88,165416.0,12.9,12.9,12.87,12.88,165416.0
2022-07-19 13:55:00,12.89,12.93,12.88,12.92,360528.0,12.89,12.93,12.88,12.92,360528.0
2022-07-19 14:00:00,12.92,12.95,12.92,12.95,253135.0,12.92,12.95,12.92,12.95,253135.0
2022-07-19 14:05:00,12.95,12.98,12.94,12.96,182072.0,12.95,12.98,12.94,12.96,182072.0
2022-07-19 14:10:00,12.96,12.97,12.95,12.96,73689.0,12.96,12.97,12.95,12.96,73689.0
2022-07-19 14:15:00,12.95,12.96,12.91,12.94,199736.0,12.95,12.96,12.91,12.94,199736.0
2022-07-19 14:20:00,12.94,12.94,12.89,12.92,81615.0,12.94,12.94,12.89,12.92,81615.0
2022-07-19 14:25:00,12.92,12.92,12.86,12.87,139004.0,12.92,12.92,12.86,12.87,139004.0
2022-07-19 14:30:00,12.87,12.9,12.86,12.88,119718.0,12.87,12.9,12.86,12.88,119718.0
2022-07-19 14:35:00,12.89,12.91,12.89,12.91,62353.0,12.89,12.91,12.89,12.91,62353.0
2022-07-19 14:40:00,12.91,12.92,12.88,12.9,264096.0,12.91,12.92,12.88,12.9,264096.0
2022-07-19 14:45:00,12.9,12.9,12.84,12.86,116513.0,12.9,12.9,12.84,12.86,116513.0
2022-07-19 14:50:00,12.87,12.89,12.84,12.88,101763.0,12.87,12.89,12.84,12.88,101763.0
2022-07-19 14:55:00,12.88,12.89,12.84,12.88,91129.0,12.88,12.89,12.84,12.88,91129.0
2022-07-19 15:00:00,12.88,12.88,12.84,12.86,58358.0,12.88,12.88,12.84,12.86,58358.0
2022-07-19 15:05:00,12.85,12.9,12.85,12.88,111996.0,12.85,12.9,12.85,12.88,111996.0
2022-07-19 15:10:00,12.88,12.91,12.88,12.9,162666.0,12.88,12.91,12.88,12.9,162666.0
2022-07-19 15:15:00,12.89,12.92,12.87,12.92,138619.0,12.89,12.92,12.87,12.92,138619.0
2022-07-19 15:20:00,12.92,12.92,12.88,12.9,201190.0,12.92,12.92,12.88,12.9,201190.0
2022-07-19 15:25:00,12.9,12.92,12.88,12.9,159866.0,12.9,12.92,12.88,12.9,159866.0
2022-07-19 15:30:00,12.9,12.9,12.86,12.86,196478.0,12.9,12.9,12.86,12.86,196478.0
2022-07-19 15:35:00,12.86,12.89,12.86,12.89,205426.0,12.86,12.89,12.86,12.89,205426.0
2022-07-19 15:40:00,12.88,12.91,12.88,12.9,242175.0,12.88,12.91,12.88,12.9,242175.0
2022-07-19 15:45:00,12.9,12.9,12.85,12.86,247773.0,12.9,12.9,12.85,12.86,247773.0
2022-07-19 15:50:00,12.86,12.89,12.84,12.87,493989.0,12.86,12.89,12.84,12.87,493989.0
2022-07-19 15:55:00,12.87,12.88,12.83,12.83,953700.0,12.87,12.88,12.83,12.83,953700.0
2022-07-20 09:30:00,12.85,12.95,12.7,12.91,730624.0,12.85,12.95,12.7,12.91,730624.0
2022-07-20 09:35:00,12.93,13.0,12.85,12.99,515989.0,12.93,13.0,12.85,12.99,515989.0
2022-07-20 09:40:00,12.99,13.02,12.88,12.96,492790.0,12.99,13.02,12.88,12.96,492790.0
2022-07-20 09:45:00,12.96,13.05,12.87,13.0,546177.0,12.96,13.05,12.87,13.0,546177.0
2022-07-20 09:50:00,13.01,13.14,12.96,13.05,463623.0,13.01,13.14,12.96,13.05,463623.0
2022-07-20 09:55:00,13.05,13.09,12.95,12.96,224948.0,13.05,13.09,12.95,12.96,224948.0
2022-07-20 10:00:00,12.97,13.03,12.96,13.03,520502.0,12.97,13.03,12.96,13.03,520502.0
2022-07-20 10:05:00,13.02,13.2,13.0,13.2,544231.0,13.02,13.2,13.0,13.2,544231.0
2022-07-20 10:10:00,13.2,13.28,13.14,13.27,872084.0,13.2,13.28,13.14,13.27,872084.0
2022-07-20 10:15:00,13.26,13.28,13.17,13.28,438571.0,13.26,13.28,13.17,13.28,438571.0
2022-07-20 10:20:00,13.28,13.41,13.23,13.41,470364.0,13.28,13.41,13.23,13.41,470364.0
2022-07-20 10:25:00,13.41,13.45,13.37,13.43,352478.0,13.41,13.45,13.37,13.43,352478.0
2022-07-20 10:30:00,13.42,13.43,13.34,13.36,350648.0,13.42,13.43,13.34,13.36,350648.0
2022-07-20 10:35:00,13.36,13.43,13.33,13.42,443462.0,13.36,13.43,13.33,13.42,443462.0
2022-07-20 10:40:00,13.41,13.44,13.38,13.44,289177.0,13.41,13.44,13.38,13.44,289177.0
2022-07-20 10:45:00,13.44,13.44,13.38,13.39,241796.0,13.44,13.44,13.38,13.39,241796.0
2022-07-20 10:50:00,13.38,13.47,13.38,13.47,278051.0,13.38,13.47,13.38,13.47,278051.0
2022-07-20 10:55:00,13.47,13.49,13.44,13.45,394052.0,13.47,13.49,13.44,13.45,394052.0
2022-07-20 11:00:00,13.45,13.46,13.41,13.45,191277.0,13.45,13.46,13.41,13.45,191277.0
2022-07-20 11:05:00,13.44,13.49,13.44,13.49,230897.0,13.44,13.49,13.44,13.49,230897.0
2022-07-20 11:10:00,13.49,13.5,13.44,13.46,330535.0,13.49,13.5,13.44,13.46,330535.0
2022-07-20 11:15:00,13.46,13.47,13.43,13.45,318918.0,13.46,13.47,13.43,13.45,318918.0
2022-07-20 11:20:00,13.45,13.45,13.38,13.42,186761.0,13.45,13.45,13.38,13.42,186761.0
2022-07-20 11:25:00,13.41,13.42,13.38,13.42,198343.0,13.41,13.42,13.38,13.42,198343.0
2022-07-20 11:30:00,13.41,13.43,13.39,13.41,147147.0,13.41,13.43,13.39,13.41,147147.0
2022-07-20 11:35:00,13.41,13.43,13.37,13.41,222500.0,13.41,13.43,13.37,13.41,222500.0
2022-07-20 11:40:00,13.41,13.41,13.36,13.41,85213.0,13.41,13.41,13.36,13.41,85213.0
2022-07-20 11:45:00,13.41,13.43,13.39,13.42,143535.0,13.41,13.43,13.39,13.42,143535.0
2022-07-20 11:50:00,13.43,13.44,13.41,13.42,501068.0,13.43,13.44,13.41,13.42,501068.0
2022-07-20 11:55:00,13.41,13.51,13.38,13.49,326312.0,13.41,13.51,13.38,13.49,326312.0
2022-07-20 12:00:00,13.49,13.52,13.48,13.5,142062.0,13.49,13.52,13.48,13.5,142062.0
2022-07-20 12:05:00,13.49,13.5,13.41,13.44,217434.0,13.49,13.5,13.41,13.44,217434.0
2022-07-20 12:10:00,13.44,13.44,13.4,13.42,152370.0,13.44,13.44,13.4,13.42,152370.0
2022-07-20 12:15:00,13.42,13.43,13.38,13.43,243791.0,13.42,13.43,13.38,13.43,243791.0
2022-07-20 12:20:00,13.43,13.44,13.39,13.41,130694.0,13.43,13.44,13.39,13.41,130694.0
2022-07-20 12:25:00,13.41,13.42,13.35,13.36,162273.0,13.41,13.42,13.35,13.36,162273.0
2022-07-20 12:30:00,13.36,13.38,13.34,13.34,131081.0,13.36,13.38,13.34,13.34,131081.0
2022-07-20 12:35:00,13.34,13.37,13.31,13.37,147109.0,13.34,13.37,13.31,13.37,147109.0
2022-07-20 12:40:00,13.37,13.38,13.24,13.28,236633.0,13.37,13.38,13.24,13.28,236633.0
2022-07-20 12:45:00,13.28,13.28,13.18,13.21,198724.0,13.28,13.28,13.18,13.21,198724.0
2022-07-20 12:50:00,13.21,13.27,13.19,13.25,153658.0,13.21,13.27,13.19,13.25,153658.0
2022-07-20 12:55:00,13.25,13.26,13.23,13.24,218483.0,13.25,13.26,13.23,13.24,218483.0
2022-07-20 13:00:00,13.23,13.24,13.15,13.16,190592.0,13.23,13.24,13.15,13.16,190592.0
2022-07-20 13:05:00,13.17,13.2,13.11,13.15,171132.0,13.17,13.2,13.11,13.15,171132.0
2022-07-20 13:10:00,13.14,13.14,13.08,13.12,209018.0,13.14,13.14,13.08,13.12,209018.0
2022-07-20 13:15:00,13.12,13.15,13.09,13.14,96876.0,13.12,13.15,13.09,13.14,96876.0
2022-07-20 13:20:00,13.14,13.15,13.1,13.12,89058.0,13.14,13.15,13.1,13.12,89058.0
2022-07-20 13:25:00,13.12,13.16,13.08,13.16,173478.0,13.12,13.16,13.08,13.16,173478.0
2022-07-20 13:30:00,13.15,13.22,13.14,13.21,133572.0,13.15,13.22,13.14,13.21,133572.0
2022-07-20 13:35:00,13.21,13.21,13.17,13.18,118394.0,13.21,13.21,13.17,13.18,118394.0
2022-07-20 13:40:00,13.18,13.21,13.16,13.2,193967.0,13.18,13.21,13.16,13.2,193967.0
2022-07-20 13:45:00,13.2,13.22,13.16,13.17,80798.0,13.2,13.22,13.16,13.17,80798.0
2022-07-20 13:50:00,13.17,13.2,13.16,13.19,81450.0,13.17,13.2,13.16,13.19,81450.0
2022-07-20 13:55:00,13.19,13.2,13.12,13.13,140041.0,13.19,13.2,13.12,13.13,140041.0
2022-07-20 14:00:00,13.13,13.21,13.12,13.2,87097.0,13.13,13.21,13.12,13.2,87097.0
2022-07-20 14:05:00,13.2,13.22,13.2,13.21,114240.0,13.2,13.22,13.2,13.21,114240.0
2022-07-20 14:10:00,13.21,13.22,13.17,13.2,65778.0,13.21,13.22,13.17,13.2,65778.0
2022-07-20 14:15:00,13.2,13.22,13.15,13.19,63998.0,13.2,13.22,13.15,13.19,63998.0
2022-07-20 14:20:00,13.19,13.26,13.18,13.24,125230.0,13.19,13.26,13.18,13.24,125230.0
2022-07-20 14:25:00,13.24,13.29,13.23,13.25,82748.0,13.24,13.29,13.23,13.25,82748.0
2022-07-20 14:30:00,13.25,13.27,13.22,13.26,128373.0,13.25,13.27,13.22,13.26,128373.0
2022-07-20 14:35:00,13.26,13.3,13.25,13.3,98032.0,13.26,13.3,13.25,13.3,98032.0
2022-07-20 14:40:00,13.29,13.31,13.27,13.3,126620.0,13.29,13.31,13.27,13.3,126620.0
2022-07-20 14:45:00,13.3,13.33,13.29,13.32,156720.0,13.3,13.33,13.29,13.32,156720.0
2022-07-20 14:50:00,13.32,13.33,13.26,13.27,134068.0,13.32,13.33,13.26,13.27,134068.0
2022-07-20 14:55:00,13.27,13.31,13.25,13.29,122668.0,13.27,13.31,13.25,13.29,122668.0
2022-07-20 15:00:00,13.3,13.36,13.29,13.36,172363.0,13.3,13.36,13.29,13.36,172363.0
2022-07-20 15:05:00,13.35,13.37,13.33,13.34,253397.0,13.35,13.37,13.33,13.34,253397.0
2022-07-20 15:10:00,13.34,13.38,13.33,13.36,128859.0,13.34,13.38,13.33,13.36,128859.0
2022-07-20 15:15:00,13.36,13.41,13.36,13.4,128024.0,13.36,13.41,13.36,13.4,128024.0
2022-07-20 15:20:00,13.4,13.43,13.39,13.41,109882.0,13.4,13.43,13.39,13.41,109882.0
2022-07-20 15:25:00,13.41,13.44,13.4,13.43,131260.0,13.41,13.44,13.4,13.43,131260.0
2022-07-20 15:30:00,13.43,13.44,13.39,13.41,190831.0,13.43,13.44,13.39,13.41,190831.0
2022-07-20 15:35:00,13.41,13.42,13.37,13.38,279113.0,13.41,13.42,13.37,13.38,279113.0
2022-07-20 15:40:00,13.38,13.46,13.37,13.44,213490.0,13.38,13.46,13.37,13.44,213490.0
2022-07-20 15:45:00,13.44,13.45,13.4,13.45,315683.0,13.44,13.45,13.4,13.45,315683.0
2022-07-20 15:50:00,13.45,13.49,13.39,13.41,653544.0,13.45,13.49,13.39,13.41,653544.0
2022-07-20 15:55:00,13.41,13.47,13.41,13.46,1048906.0,13.41,13.47,13.41,13.46,1048906.0
2022-07-21 09:30:00,12.49,12.52,12.24,12.25,1688517.0,12.49,12.52,12.24,12.25,1688517.0
2022-07-21 09:35:00,12.25,12.36,12.16,12.32,1233913.0,12.25,12.36,12.16,12.32,1233913.0
2022-07-21 09:40:00,12.3,12.31,12.15,12.23,1127076.0,12.3,12.31,12.15,12.23,1127076.0
2022-07-21 09:45:00,12.22,12.35,12.16,12.32,862970.0,12.22,12.35,12.16,12.32,862970.0
2022-07-21 09:50:00,12.32,12.38,12.26,12.35,721292.0,12.32,12.38,12.26,12.35,721292.0
2022-07-21 09:55:00,12.35,12.41,12.32,12.37,777228.0,12.35,12.41,12.32,12.37,777228.0
2022-07-21 10:00:00,12.37,12.45,12.33,12.33,624381.0,12.37,12.45,12.33,12.33,624381.0
2022-07-21 10:05:00,12.33,12.39,12.26,12.37,785254.0,12.33,12.39,12.26,12.37,785254.0
2022-07-21 10:10:00,12.38,12.41,12.22,12.24,517353.0,12.38,12.41,12.22,12.24,517353.0
2022-07-21 10:15:00,12.25,12.37,12.23,12.34,401327.0,12.25,12.37,12.23,12.34,401327.0
2022-07-21 10:20:00,12.35,12.36,12.22,12.22,352166.0,12.35,12.36,12.22,12.22,352166.0
2022-07-21 10:25:00,12.23,12.23,12.14,12.16,588391.0,12.23,12.23,12.14,12.16,588391.0
2022-07-21 10:30:00,12.16,12.16,12.1,12.12,372361.0,12.16,12.16,12.1,12.12,372361.0
2022-07-21 10:35:00,12.12,12.25,12.11,12.25,342504.0,12.12,12.25,12.11,12.25,342504.0
2022-07-21 10:40:00,12.25,12.32,12.24,12.29,231281.0,12.25,12.32,12.24,12.29,231281.0
2022-07-21 10:45:00,12.29,12.33,12.28,12.28,206948.0,12.29,12.33,12.28,12.28,206948.0
2022-07-21 10:50:00,12.28,12.31,12.26,12.3,222350.0,12.28,12.31,12.26,12.3,222350.0
2022-07-21 10:55:00,12.31,12.39,12.31,12.38,213709.0,12.31,12.39,12.31,12.38,213709.0
2022-07-21 11:00:00,12.38,12.39,12.32,12.34,134386.0,12.38,12.39,12.32,12.34,134386.0
2022-07-21 11:05:00,12.34,12.35,12.3,12.33,134473.0,12.34,12.35,12.3,12.33,134473.0
2022-07-21 11:10:00,12.33,12.34,12.3,12.33,118093.0,12.33,12.34,12.3,12.33,118093.0
2022-07-21 11:15:00,12.33,12.33,12.3,12.31,140409.0,12.33,12.33,12.3,12.31,140409.0
2022-07-21 11:20:00,12.31,12.32,12.27,12.28,101743.0,12.31,12.32,12.27,12.28,101743.0
2022-07-21 11:25:00,12.28,12.32,12.27,12.32,188196.0,12.28,12.32,12.27,12.32,188196.0
2022-07-21 11:30:00,12.32,12.37,12.31,12.36,222269.0,12.32,12.37,12.31,12.36,222269.0
2022-07-21 11:35:00,12.37,12.37,12.33,12.34,119623.0,12.37,12.37,12.33,12.34,119623.0
2022-07-21 11:40:00,12.34,12.35,12.32,12.33,88252.0,12.34,12.35,12.32,12.33,88252.0
2022-07-21 11:45:00,12.34,12.34,12.28,12.29,224542.0,12.34,12.34,12.28,12.29,224542.0
2022-07-21 11:50:00,12.29,12.3,12.26,12.27,192088.0,12.29,12.3,12.26,12.27,192088.0
2022-07-21 11:55:00,12.27,12.3,12.26,12.29,132360.0,12.27,12.3,12.26,12.29,132360.0
2022-07-21 12:00:00,12.29,12.39,12.28,12.37,380900.0,12.29,12.39,12.28,12.37,380900.0
2022-07-21 12:05:00,12.38,12.42,12.36,12.42,113654.0,12.38,12.42,12.36,12.42,113654.0
2022-07-21 12:10:00,12.42,12.42,12.38,12.41,150445.0,12.42,12.42,12.38,12.41,150445.0
2022-07-21 12:15:00,12.41,12.41,12.37,12.38,90299.0,12.41,12.41,12.37,12.38,90299.0
2022-07-21 12:20:00,12.38,12.38,12.36,12.37,103882.0,12.38,12.38,12.36,12.37,103882.0
2022-07-21 12:25:00,12.37,12.4,12.36,12.4,111406.0,12.37,12.4,12.36,12.4,111406.0
2022-07-21 12:30:00,12.4,12.42,12.39,12.41,148226.0,12.4,12.42,12.39,12.41,148226.0
2022-07-21 12:35:00,12.4,12.43,12.4,12.43,102803.0,12.4,12.43,12.4,12.43,102803.0
2022-07-21 12:40:00,12.43,12.45,12.42,12.43,99018.0,12.43,12.45,12.42,12.43,99018.0
2022-07-21 12:45:00,12.43,12.44,12.42,12.44,124157.0,12.43,12.44,12.42,12.44,124157.0
2022-07-21 12:50:00,12.44,12.47,12.42,12.47,242989.0,12.44,12.47,12.42,12.47,242989.0
2022-07-21 12:55:00,12.47,12.48,12.45,12.48,129782.0,12.47,12.48,12.45,12.48,129782.0
2022-07-21 13:00:00,12.48,12.48,12.43,12.44,110400.0,12.48,12.48,12.43,12.44,110400.0
2022-07-21 13:05:00,12.44,12.45,12.42,12.43,79575.0,12.44,12.45,12.42,12.43,79575.0
2022-07-21 13:10:00,12.44,12.44,12.41,12.41,88392.0,12.44,12.44,12.41,12.41,88392.0
2022-07-21 13:15:00,12.41,12.44,12.41,12.43,108756.0,12.41,12.44,12.41,12.43,108756.0
2022-07-21 13:20:00,12.42,12.44,12.4,12.41,119692.0,12.42,12.44,12.4,12.41,119692.0
2022-07-21 13:25:00,12.41,12.41,12.39,12.4,145451.0,12.41,12.41,12.39,12.4,145451.0
2022-07-21 13:30:00,12.41,12.41,12.32,12.33,198174.0,12.41,12.41,12.32,12.33,198174.0
2022-07-21 13:35:00,12.32,12.32,12.3,12.32,103446.0,12.32,12.32,12.3,12.32,103446.0
2022-07-21 13:40:00,12.31,12.33,12.31,12.32,77179.0,12.31,12.33,12.31,12.32,77179.0
2022-07-21 13:45:00,12.32,12.32,12.3,12.31,88967.0,12.32,12.32,12.3,12.31,88967.0
2022-07-21 13:50:00,12.32,12.32,12.3,12.3,106499.0,12.32,12.32,12.3,12.3,106499.0
2022-07-21 13:55:00,12.31,12.33,12.3,12.33,113212.0,12.31,12.33,12.3,12.33,113212.0
2022-07-21 14:00:00,12.33,12.34,12.32,12.33,65454.0,12.33,12.34,12.32,12.33,65454.0
2022-07-21 14:05:00,12.32,12.37,12.32,12.37,209403.0,12.32,12.37,12.32,12.37,209403.0
2022-07-21 14:10:00,12.37,12.39,12.36,12.38,145881.0,12.37,12.39,12.36,12.38,145881.0
2022-07-21 14:15:00,12.39,12.4,12.37,12.4,121513.0,12.39,12.4,12.37,12.4,121513.0
2022-07-21 14:20:00,12.4,12.4,12.38,12.39,116479.0,12.4,12.4,12.38,12.39,116479.0
2022-07-21 14:25:00,12.38,12.41,12.38,12.41,94687.0,12.38,12.41,12.38,12.41,94687.0
2022-07-21 14:30:00,12.41,12.41,12.38,12.39,123998.0,12.41,12.41,12.38,12.39,123998.0
2022-07-21 14:35:00,12.39,12.39,12.36,12.39,87258.0,12.39,12.39,12.36,12.39,87258.0
2022-07-21 14:40:00,12.38,12.39,12.35,12.36,118784.0,12.38,12.39,12.35,12.36,118784.0
2022-07-21 14:45:00,12.35,12.37,12.35,12.37,49665.0,12.35,12.37,12.35,12.37,49665.0
2022-07-21 14:50:00,12.37,12.37,12.32,12.33,133150.0,12.37,12.37,12.32,12.33,133150.0
2022-07-21 14:55:00,12.34,12.35,12.33,12.34,68721.0,12.34,12.35,12.33,12.34,68721.0
2022-07-21 15:00:00,12.34,12.35,12.32,12.34,162588.0,12.34,12.35,12.32,12.34,162588.0
2022-07-21 15:05:00,12.35,12.4,12.34,12.38,130352.0,12.35,12.4,12.34,12.38,130352.0
2022-07-21 15:10:00,12.38,12.38,12.34,12.37,90526.0,12.38,12.38,12.34,12.37,90526.0
2022-07-21 15:15:00,12.37,12.4,12.35,12.4,82777.0,12.37,12.4,12.35,12.4,82777.0
2022-07-21 15:20:00,12.39,12.4,12.38,12.38,83223.0,12.39,12.4,12.38,12.38,83223.0
2022-07-21 15:25:00,12.38,12.4,12.38,12.4,120510.0,12.38,12.4,12.38,12.4,120510.0
2022-07-21 15:30:00,12.4,12.41,12.37,12.38,184700.0,12.4,12.41,12.37,12.38,184700.0
2022-07-21 15:35:00,12.38,12.38,12.36,12.38,122900.0,12.38,12.38,12.36,12.38,122900.0
2022-07-21 15:40:00,12.38,12.42,12.37,12.42,287971.0,12.38,12.42,12.37,12.42,287971.0
2022-07-21 15:45:00,12.42,12.42,12.39,12.42,407782.0,12.42,12.42,12.39,12.42,407782.0
2022-07-21 15:50:00,12.42,12.46,12.41,12.46,437094.0,12.42,12.46,12.41,12.46,437094.0
2022-07-21 15:55:00,12.46,12.49,12.45,12.47,1015551.0,12.46,12.49,12.45,12.47,1015551.0
2022-07-22 09:30:00,12.7,12.7,12.54,12.59,773723.0,12.7,12.7,12.54,12.59,773723.0
2022-07-22 09:35:00,12.6,12.67,12.52,12.6,583569.0,12.6,12.67,12.52,12.6,583569.0
2022-07-22 09:40:00,12.6,12.64,12.52,12.61,327431.0,12.6,12.64,12.52,12.61,327431.0
2022-07-22 09:45:00,12.61,12.62,12.47,12.52,379274.0,12.61,12.62,12.47,12.52,379274.0
2022-07-22 09:50:00,12.53,12.59,12.33,12.43,344091.0,12.53,12.59,12.33,12.43,344091.0
2022-07-22 09:55:00,12.43,12.43,12.26,12.27,262959.0,12.43,12.43,12.26,12.27,262959.0
2022-07-22 10:00:00,12.28,12.34,12.17,12.27,407924.0,12.28,12.34,12.17,12.27,407924.0
2022-07-22 10:05:00,12.28,12.29,12.17,12.22,235029.0,12.28,12.29,12.17,12.22,235029.0
2022-07-22 10:10:00,12.21,12.34,12.21,12.33,189188.0,12.21,12.34,12.21,12.33,189188.0
2022-07-22 10:15:00,12.33,12.36,12.29,12.33,248752.0,12.33,12.36,12.29,12.33,248752.0
2022-07-22 10:20:00,12.32,12.33,12.25,12.29,105758.0,12.32,12.33,12.25,12.29,105758.0
2022-07-22 10:25:00,12.28,12.3,12.2,12.29,111319.0,12.28,12.3,12.2,12.29,111319.0
2022-07-22 10:30:00,12.29,12.31,12.24,12.25,89167.0,12.29,12.31,12.24,12.25,89167.0
2022-07-22 10:35:00,12.25,12.32,12.25,12.29,106081.0,12.25,12.32,12.25,12.29,106081.0
2022-07-22 10:40:00,12.29,12.36,12.29,12.34,129202.0,12.29,12.36,12.29,12.34,129202.0
2022-07-22 10:45:00,12.34,12.37,12.33,12.36,130326.0,12.34,12.37,12.33,12.36,130326.0
2022-07-22 10:50:00,12.36,12.37,12.31,12.32,99627.0,12.36,12.37,12.31,12.32,99627.0
2022-07-22 10:55:00,12.32,12.34,12.25,12.26,74112.0,12.32,12.34,12.25,12.26,74112.0
2022-07-22 11:00:00,12.26,12.26,12.16,12.16,203789.0,12.26,12.26,12.16,12.16,203789.0
2022-07-22 11:05:00,12.17,12.18,12.14,12.16,130455.0,12.17,12.18,12.14,12.16,130455.0
2022-07-22 11:10:00,12.15,12.25,12.15,12.25,135160.0,12.15,12.25,12.15,12.25,135160.0
2022-07-22 11:15:00,12.25,12.25,12.19,12.24,97305.0,12.25,12.25,12.19,12.24,97305.0
2022-07-22 11:20:00,12.24,12.24,12.16,12.18,85384.0,12.24,12.24,12.16,12.18,85384.0
2022-07-22 11:25:00,12.17,12.18,12.14,12.15,91302.0,12.17,12.18,12.14,12.15,91302.0
2022-07-22 11:30:00,12.15,12.17,12.08,12.09,188241.0,12.15,12.17,12.08,12.09,188241.0
2022-07-22 11:35:00,12.09,12.11,12.02,12.07,206823.0,12.09,12.11,12.02,12.07,206823.0
2022-07-22 11:40:00,12.06,12.09,12.01,12.03,139032.0,12.06,12.09,12.01,12.03,139032.0
2022-07-22 11:45:00,12.02,12.05,12.01,12.04,210691.0,12.02,12.05,12.01,12.04,210691.0
2022-07-22 11:50:00,12.04,12.06,12.02,12.05,118519.0,12.04,12.06,12.02,12.05,118519.0
2022-07-22 11:55:00,12.05,12.06,12.0,12.02,184154.0,12.05,12.06,12.0,12.02,184154.0
2022-07-22 12:00:00,12.02,12.03,11.95,11.96,295624.0,12.02,12.03,11.95,11.96,295624.0
2022-07-22 12:05:00,11.97,11.98,11.92,11.94,162004.0,11.97,11.98,11.92,11.94,162004.0
2022-07-22 12:10:00,11.94,11.94,11.88,11.92,279354.0,11.94,11.94,11.88,11.92,279354.0
2022-07-22 12:15:00,11.92,11.95,11.9,11.92,122496.0,11.92,11.95,11.9,11.92,122496.0
2022-07-22 12:20:00,11.92,11.92,11.87,11.87,128938.0,11.92,11.92,11.87,11.87,128938.0
2022-07-22 12:25:00,11.88,11.93,11.86,11.93,195880.0,11.88,11.93,11.86,11.93,195880.0
2022-07-22 12:30:00,11.92,12.02,11.92,11.98,290194.0,11.92,12.02,11.92,11.98,290194.0
2022-07-22 12:35:00,11.97,11.98,11.93,11.98,157313.0,11.97,11.98,11.93,11.98,157313.0
2022-07-22 12:40:00,11.97,12.0,11.95,11.97,146452.0,11.97,12.0,11.95,11.97,146452.0
2022-07-22 12:45:00,11.97,12.01,11.95,11.98,104858.0,11.97,12.01,11.95,11.98,104858.0
2022-07-22 12:50:00,11.97,12.01,11.97,11.99,78141.0,11.97,12.01,11.97,11.99,78141.0
2022-07-22 12:55:00,11.99,11.99,11.95,11.96,73097.0,11.99,11.99,11.95,11.96,73097.0
2022-07-22 13:00:00,11.96,11.96,11.94,11.95,50671.0,11.96,11.96,11.94,11.95,50671.0
2022-07-22 13:05:00,11.95,11.96,11.93,11.94,61492.0,11.95,11.96,11.93,11.94,61492.0
2022-07-22 13:10:00,11.94,11.94,11.86,11.87,99666.0,11.94,11.94,11.86,11.87,99666.0
2022-07-22 13:15:00,11.87,11.89,11.86,11.88,183992.0,11.87,11.89,11.86,11.88,183992.0
2022-07-22 13:20:00,11.89,11.91,11.87,11.88,76497.0,11.89,11.91,11.87,11.88,76497.0
2022-07-22 13:25:00,11.88,11.92,11.87,11.9,150904.0,11.88,11.92,11.87,11.9,150904.0
2022-07-22 13:30:00,11.9,11.9,11.87,11.9,91657.0,11.9,11.9,11.87,11.9,91657.0
2022-07-22 13:35:00,11.9,11.9,11.84,11.86,120925.0,11.9,11.9,11.84,11.86,120925.0
2022-07-22 13:40:00,11.86,11.88,11.84,11.88,126925.0,11.86,11.88,11.84,11.88,126925.0
2022-07-22 13:45:00,11.88,11.93,11.87,11.91,108751.0,11.88,11.93,11.87,11.91,108751.0
2022-07-22 13:50:00,11.91,11.92,11.9,11.92,56390.0,11.91,11.92,11.9,11.92,56390.0
2022-07-22 13:55:00,11.91,11.94,11.91,11.94,101050.0,11.91,11.94,11.91,11.94,101050.0
2022-07-22 14:00:00,11.94,11.94,11.88,11.9,100931.0,11.94,11.94,11.88,11.9,100931.0
2022-07-22 14:05:00,11.9,11.96,11.89,11.93,192269.0,11.9,11.96,11.89,11.93,192269.0
2022-07-22 14:10:00,11.93,11.94,11.91,11.93,47840.0,11.93,11.94,11.91,11.93,47840.0
2022-07-22 14:15:00,11.93,11.97,11.92,11.96,75869.0,11.93,11.97,11.92,11.96,75869.0
2022-07-22 14:20:00,11.96,11.97,11.91,11.91,69755.0,11.96,11.97,11.91,11.91,69755.0
2022-07-22 14:25:00,11.91,11.91,11.88,11.89,118810.0,11.91,11.91,11.88,11.89,118810.0
2022-07-22 14:30:00,11.89,11.91,11.86,11.9,161259.0,11.89,11.91,11.86,11.9,161259.0
2022-07-22 14:35:00,11.89,11.92,11.89,11.92,65383.0,11.89,11.92,11.89,11.92,65383.0
2022-07-22 14:40:00,11.91,11.94,11.91,11.94,56937.0,11.91,11.94,11.91,11.94,56937.0
2022-07-22 14:45:00,11.94,11.97,11.92,11.97,75025.0,11.94,11.97,11.92,11.97,75025.0
2022-07-22 14:50:00,11.97,11.98,11.95,11.98,77069.0,11.97,11.98,11.95,11.98,77069.0
2022-07-22 14:55:00,11.98,12.0,11.97,11.99,99114.0,11.98,12.0,11.97,11.99,99114.0
2022-07-22 15:00:00,11.99,12.01,11.98,12.01,129048.0,11.99,12.01,11.98,12.01,129048.0
2022-07-22 15:05:00,12.01,12.02,11.99,12.0,98438.0,12.01,12.02,11.99,12.0,98438.0
2022-07-22 15:10:00,12.0,12.05,11.97,12.05,88947.0,12.0,12.05,11.97,12.05,88947.0
2022-07-22 15:15:00,12.04,12.05,12.01,12.04,93086.0,12.04,12.05,12.01,12.04,93086.0
2022-07-22 15:20:00,12.03,12.07,12.03,12.06,126761.0,12.03,12.07,12.03,12.06,126761.0
2022-07-22 15:25:00,12.06,12.06,12.03,12.04,104730.0,12.06,12.06,12.03,12.04,104730.0
2022-07-22 15:30:00,12.04,12.05,12.0,12.02,213217.0,12.04,12.05,12.0,12.02,213217.0
2022-07-22 15:35:00,12.02,12.02,11.98,11.99,160359.0,12.02,12.02,11.98,11.99,160359.0
2022-07-22 15:40:00,11.99,12.01,11.98,11.99,160323.0,11.99,12.01,11.98,11.99,160323.0
2022-07-22 15:45:00,11.99,11.99,11.96,11.97,215407.0,11.99,11.99,11.96,11.97,215407.0
2022-07-22 15:50:00,11.97,11.98,11.95,11.96,400765.0,11.97,11.98,11.95,11.96,400765.0
2022-07-22 15:55:00,11.96,11.99,11.95,11.99,815154.0,11.96,11.99,11.95,11.99,815154.0
2022-07-25 09:30:00,11.9,11.93,11.48,11.55,899089.0,11.9,11.93,11.48,11.55,899089.0
2022-07-25 09:35:00,11.54,11.6,11.4,11.6,478179.0,11.54,11.6,11.4,11.6,478179.0
2022-07-25 09:40:00,11.61,11.9,11.6,11.89,493203.0,11.61,11.9,11.6,11.89,493203.0
2022-07-25 09:45:00,11.88,11.89,11.74,11.86,284402.0,11.88,11.89,11.74,11.86,284402.0
2022-07-25 09:50:00,11.85,11.98,11.85,11.92,243182.0,11.85,11.98,11.85,11.92,243182.0
2022-07-25 09:55:00,11.91,11.94,11.74,11.78,178360.0,11.91,11.94,11.74,11.78,178360.0
2022-07-25 10:00:00,11.79,11.83,11.75,11.76,205263.0,11.79,11.83,11.75,11.76,205263.0
2022-07-25 10:05:00,11.76,11.8,11.71,11.76,156591.0,11.76,11.8,11.71,11.76,156591.0
2022-07-25 10:10:00,11.76,11.86,11.75,11.82,156058.0,11.76,11.86,11.75,11.82,156058.0
2022-07-25 10:15:00,11.82,11.86,11.77,11.8,113447.0,11.82,11.86,11.77,11.8,113447.0
2022-07-25 10:20:00,11.8,11.86,11.76,11.79,99724.0,11.8,11.86,11.76,11.79,99724.0
2022-07-25 10:25:00,11.79,11.82,11.7,11.75,219121.0,11.79,11.82,11.7,11.75,219121.0
2022-07-25 10:30:00,11.75,11.79,11.7,11.71,153459.0,11.75,11.79,11.7,11.71,153459.0
2022-07-25 10:35:00,11.71,11.75,11.68,11.74,108953.0,11.71,11.75,11.68,11.74,108953.0
2022-07-25 10:40:00,11.73,11.78,11.68,11.78,125003.0,11.73,11.78,11.68,11.78,125003.0
2022-07-25 10:45:00,11.77,11.81,11.73,11.74,103680.0,11.77,11.81,11.73,11.74,103680.0
2022-07-25 10:50:00,11.74,11.75,11.69,11.69,96765.0,11.74,11.75,11.69,11.69,96765.0
2022-07-25 10:55:00,11.7,11.71,11.65,11.69,202050.0,11.7,11.71,11.65,11.69,202050.0
2022-07-25 11:00:00,11.68,11.72,11.67,11.69,139699.0,11.68,11.72,11.67,11.69,139699.0
2022-07-25 11:05:00,11.7,11.73,11.67,11.72,54099.0,11.7,11.73,11.67,11.72,54099.0
2022-07-25 11:10:00,11.73,11.75,11.68,11.7,115166.0,11.73,11.75,11.68,11.7,115166.0
2022-07-25 11:15:00,11.7,11.71,11.67,11.71,73713.0,11.7,11.71,11.67,11.71,73713.0
2022-07-25 11:20:00,11.7,11.76,11.7,11.75,115615.0,11.7,11.76,11.7,11.75,115615.0
2022-07-25 11:25:00,11.75,11.84,11.71,11.84,112221.0,11.75,11.84,11.71,11.84,112221.0
2022-07-25 11:30:00,11.83,11.85,11.81,11.82,126394.0,11.83,11.85,11.81,11.82,126394.0
2022-07-25 11:35:00,11.82,11.88,11.81,11.87,195453.0,11.82,11.88,11.81,11.87,195453.0
2022-07-25 11:40:00,11.87,11.91,11.86,11.87,170859.0,11.87,11.91,11.86,11.87,170859.0
2022-07-25 11:45:00,11.88,11.92,11.87,11.88,90394.0,11.88,11.92,11.87,11.88,90394.0
2022-07-25 11:50:00,11.88,11.88,11.86,11.88,77906.0,11.88,11.88,11.86,11.88,77906.0
2022-07-25 11:55:00,11.88,11.93,11.87,11.92,67844.0,11.88,11.93,11.87,11.92,67844.0
2022-07-25 12:00:00,11.92,11.93,11.86,11.88,142148.0,11.92,11.93,11.86,11.88,142148.0
2022-07-25 12:05:00,11.89,11.9,11.85,11.88,79366.0,11.89,11.9,11.85,11.88,79366.0
2022-07-25 12:10:00,11.88,11.88,11.79,11.81,75836.0,11.88,11.88,11.79,11.81,75836.0
2022-07-25 12:15:00,11.81,11.83,11.79,11.82,99442.0,11.81,11.83,11.79,11.82,99442.0
2022-07-25 12:20:00,11.82,11.82,11.78,11.82,58906.0,11.82,11.82,11.78,11.82,58906.0
2022-07-25 12:25:00,11.82,11.82,11.78,11.8,102701.0,11.82,11.82,11.78,11.8,102701.0
2022-07-25 12:30:00,11.8,11.83,11.8,11.83,74803.0,11.8,11.83,11.8,11.83,74803.0
2022-07-25 12:35:00,11.83,11.83,11.8,11.83,39282.0,11.83,11.83,11.8,11.83,39282.0
2022-07-25 12:40:00,11.83,11.85,11.81,11.83,68281.0,11.83,11.85,11.81,11.83,68281.0
2022-07-25 12:45:00,11.83,11.88,11.82,11.87,67832.0,11.83,11.88,11.82,11.87,67832.0
2022-07-25 12:50:00,11.88,11.88,11.83,11.85,51918.0,11.88,11.88,11.83,11.85,51918.0
2022-07-25 12:55:00,11.85,11.85,11.81,11.83,67392.0,11.85,11.85,11.81,11.83,67392.0
2022-07-25 13:00:00,11.83,11.85,11.82,11.85,50157.0,11.83,11.85,11.82,11.85,50157.0
2022-07-25 13:05:00,11.85,11.86,11.83,11.86,41132.0,11.85,11.86,11.83,11.86,41132.0
2022-07-25 13:10:00,11.85,11.87,11.84,11.85,74619.0,11.85,11.87,11.84,11.85,74619.0
2022-07-25 13:15:00,11.85,11.85,11.81,11.83,73895.0,11.85,11.85,11.81,11.83,73895.0
2022-07-25 13:20:00,11.82,11.83,11.76,11.77,137931.0,11.82,11.83,11.76,11.77,137931.0
2022-07-25 13:25:00,11.77,11.78,11.73,11.74,53881.0,11.77,11.78,11.73,11.74,53881.0
2022-07-25 13:30:00,11.74,11.77,11.73,11.77,54468.0,11.74,11.77,11.73,11.77,54468.0
2022-07-25 13:35:00,11.76,11.77,11.71,11.71,102964.0,11.76,11.77,11.71,11.71,102964.0
2022-07-25 13:40:00,11.71,11.74,11.71,11.73,79359.0,11.71,11.74,11.71,11.73,79359.0
2022-07-25 13:45:00,11.73,11.75,11.72,11.74,65949.0,11.73,11.75,11.72,11.74,65949.0
2022-07-25 13:50:00,11.73,11.74,11.71,11.72,60538.0,11.73,11.74,11.71,11.72,60538.0
2022-07-25 13:55:00,11.72,11.72,11.69,11.7,87148.0,11.72,11.72,11.69,11.7,87148.0
2022-07-25 14:00:00,11.7,11.72,11.68,11.71,109714.0,11.7,11.72,11.68,11.71,109714.0
2022-07-25 14:05:00,11.71,11.73,11.7,11.7,27080.0,11.71,11.73,11.7,11.7,27080.0
2022-07-25 14:10:00,11.71,11.75,11.7,11.74,63256.0,11.71,11.75,11.7,11.74,63256.0
2022-07-25 14:15:00,11.74,11.77,11.73,11.76,68685.0,11.74,11.77,11.73,11.76,68685.0
2022-07-25 14:20:00,11.75,11.77,11.73,11.77,91015.0,11.75,11.77,11.73,11.77,91015.0
2022-07-25 14:25:00,11.77,11.78,11.75,11.76,106318.0,11.77,11.78,11.75,11.76,106318.0
2022-07-25 14:30:00,11.77,11.78,11.75,11.77,79331.0,11.77,11.78,11.75,11.77,79331.0
2022-07-25 14:35:00,11.77,11.81,11.77,11.8,62445.0,11.77,11.81,11.77,11.8,62445.0
2022-07-25 14:40:00,11.8,11.81,11.79,11.81,93075.0,11.8,11.81,11.79,11.81,93075.0
2022-07-25 14:45:00,11.81,11.81,11.77,11.79,113280.0,11.81,11.81,11.77,11.79,113280.0
2022-07-25 14:50:00,11.78,11.79,11.76,11.77,42313.0,11.78,11.79,11.76,11.77,42313.0
2022-07-25 14:55:00,11.77,11.78,11.72,11.73,101286.0,11.77,11.78,11.72,11.73,101286.0
2022-07-25 15:00:00,11.73,11.74,11.69,11.69,87553.0,11.73,11.74,11.69,11.69,87553.0
2022-07-25 15:05:00,11.69,11.72,11.69,11.71,92686.0,11.69,11.72,11.69,11.71,92686.0
2022-07-25 15:10:00,11.71,11.75,11.7,11.75,122650.0,11.71,11.75,11.7,11.75,122650.0
2022-07-25 15:15:00,11.75,11.76,11.72,11.76,95514.0,11.75,11.76,11.72,11.76,95514.0
2022-07-25 15:20:00,11.76,11.78,11.75,11.76,62258.0,11.76,11.78,11.75,11.76,62258.0
2022-07-25 15:25:00,11.76,11.79,11.76,11.77,150771.0,11.76,11.79,11.76,11.77,150771.0
2022-07-25 15:30:00,11.76,11.78,11.75,11.77,113347.0,11.76,11.78,11.75,11.77,113347.0
2022-07-25 15:35:00,11.77,11.81,11.77,11.8,104486.0,11.77,11.81,11.77,11.8,104486.0
2022-07-25 15:40:00,11.8,11.82,11.8,11.81,144751.0,11.8,11.82,11.8,11.81,144751.0
2022-07-25 15:45:00,11.81,11.84,11.8,11.83,183465.0,11.81,11.84,11.8,11.83,183465.0
2022-07-25 15:50:00,11.83,11.84,11.81,11.82,304058.0,11.83,11.84,11.81,11.82,304058.0
2022-07-25 15:55:00,11.82,11.83,11.8,11.82,506989.0,11.82,11.83,11.8,11.82,506989.0
2022-07-26 09:30:00,11.66,11.67,11.4,11.41,623545.0,11.66,11.67,11.4,11.41,623545.0
2022-07-26 09:35:00,11.4,11.52,11.36,11.47,628063.0,11.4,11.52,11.36,11.47,628063.0
2022-07-26 09:40:00,11.48,11.55,11.39,11.41,318231.0,11.48,11.55,11.39,11.41,318231.0
2022-07-26 09:45:00,11.4,11.41,11.31,11.36,306397.0,11.4,11.41,11.31,11.36,306397.0
2022-07-26 09:50:00,11.37,11.46,11.36,11.39,234854.0,11.37,11.46,11.36,11.39,234854.0
2022-07-26 09:55:00,11.4,11.43,11.33,11.36,211799.0,11.4,11.43,11.33,11.36,211799.0
2022-07-26 10:00:00,11.35,11.36,11.28,11.3,268025.0,11.35,11.36,11.28,11.3,268025.0
2022-07-26 10:05:00,11.3,11.37,11.27,11.35,242342.0,11.3,11.37,11.27,11.35,242342.0
2022-07-26 10:10:00,11.35,11.38,11.25,11.27,204418.0,11.35,11.38,11.25,11.27,204418.0
2022-07-26 10:15:00,11.27,11.29,11.24,11.26,228562.0,11.27,11.29,11.24,11.26,228562.0
2022-07-26 10:20:00,11.27,11.31,11.23,11.3,454734.0,11.27,11.31,11.23,11.3,454734.0
2022-07-26 10:25:00,11.3,11.32,11.25,11.28,119550.0,11.3,11.32,11.25,11.28,119550.0
2022-07-26 10:30:00,11.28,11.29,11.23,11.26,257491.0,11.28,11.29,11.23,11.26,257491.0
2022-07-26 10:35:00,11.26,11.3,11.23,11.29,144030.0,11.26,11.3,11.23,11.29,144030.0
2022-07-26 10:40:00,11.28,11.33,11.27,11.33,81115.0,11.28,11.33,11.27,11.33,81115.0
2022-07-26 10:45:00,11.34,11.37,11.31,11.32,143803.0,11.34,11.37,11.31,11.32,143803.0
2022-07-26 10:50:00,11.31,11.35,11.28,11.28,110926.0,11.31,11.35,11.28,11.28,110926.0
2022-07-26 10:55:00,11.28,11.39,11.27,11.37,205344.0,11.28,11.39,11.27,11.37,205344.0
2022-07-26 11:00:00,11.37,11.42,11.34,11.35,197408.0,11.37,11.42,11.34,11.35,197408.0
2022-07-26 11:05:00,11.35,11.35,11.31,11.33,127976.0,11.35,11.35,11.31,11.33,127976.0
2022-07-26 11:10:00,11.32,11.4,11.32,11.4,104060.0,11.32,11.4,11.32,11.4,104060.0
2022-07-26 11:15:00,11.4,11.42,11.38,11.42,137415.0,11.4,11.42,11.38,11.42,137415.0
2022-07-26 11:20:00,11.41,11.42,11.37,11.39,112577.0,11.41,11.42,11.37,11.39,112577.0
2022-07-26 11:25:00,11.38,11.4,11.34,11.35,107411.0,11.38,11.4,11.34,11.35,107411.0
2022-07-26 11:30:00,11.36,11.36,11.32,11.35,115930.0,11.36,11.36,11.32,11.35,115930.0
2022-07-26 11:35:00,11.35,11.37,11.34,11.36,139987.0,11.35,11.37,11.34,11.36,139987.0
2022-07-26 11:40:00,11.36,11.36,11.32,11.33,117237.0,11.36,11.36,11.32,11.33,117237.0
2022-07-26 11:45:00,11.33,11.33,11.27,11.27,182977.0,11.33,11.33,11.27,11.27,182977.0
2022-07-26 11:50:00,11.28,11.3,11.26,11.27,94679.0,11.28,11.3,11.26,11.27,94679.0
2022-07-26 11:55:00,11.26,11.29,11.26,11.28,126185.0,11.26,11.29,11.26,11.28,126185.0
2022-07-26 12:00:00,11.28,11.31,11.26,11.3,103203.0,11.28,11.31,11.26,11.3,103203.0
2022-07-26 12:05:00,11.3,11.33,11.28,11.29,182040.0,11.3,11.33,11.28,11.29,182040.0
2022-07-26 12:10:00,11.29,11.32,11.29,11.31,91129.0,11.29,11.32,11.29,11.31,91129.0
2022-07-26 12:15:00,11.32,11.34,11.3,11.3,133861.0,11.32,11.34,11.3,11.3,133861.0
2022-07-26 12:20:00,11.3,11.36,11.29,11.35,110974.0,11.3,11.36,11.29,11.35,110974.0
2022-07-26 12:25:00,11.35,11.37,11.33,11.34,161840.0,11.35,11.37,11.33,11.34,161840.0
2022-07-26 12:30:00,11.34,11.38,11.34,11.38,134182.0,11.34,11.38,11.34,11.38,134182.0
2022-07-26 12:35:00,11.38,11.39,11.35,11.36,118356.0,11.38,11.39,11.35,11.36,118356.0
2022-07-26 12:40:00,11.36,11.36,11.31,11.32,147471.0,11.36,11.36,11.31,11.32,147471.0
2022-07-26 12:45:00,11.31,11.35,11.3,11.34,119940.0,11.31,11.35,11.3,11.34,119940.0
2022-07-26 12:50:00,11.34,11.38,11.34,11.38,47636.0,11.34,11.38,11.34,11.38,47636.0
2022-07-26 12:55:00,11.38,11.38,11.34,11.38,116133.0,11.38,11.38,11.34,11.38,116133.0
2022-07-26 13:00:00,11.37,11.38,11.35,11.35,57266.0,11.37,11.38,11.35,11.35,57266.0
2022-07-26 13:05:00,11.36,11.37,11.34,11.35,38883.0,11.36,11.37,11.34,11.35,38883.0
2022-07-26 13:10:00,11.35,11.37,11.31,11.32,111192.0,11.35,11.37,11.31,11.32,111192.0
2022-07-26 13:15:00,11.32,11.34,11.31,11.34,95329.0,11.32,11.34,11.31,11.34,95329.0
2022-07-26 13:20:00,11.34,11.37,11.33,11.35,73606.0,11.34,11.37,11.33,11.35,73606.0
2022-07-26 13:25:00,11.36,11.37,11.33,11.33,124329.0,11.36,11.37,11.33,11.33,124329.0
2022-07-26 13:30:00,11.33,11.34,11.28,11.29,170413.0,11.33,11.34,11.28,11.29,170413.0
2022-07-26 13:35:00,11.3,11.33,11.3,11.32,121470.0,11.3,11.33,11.3,11.32,121470.0
2022-07-26 13:40:00,11.32,11.33,11.3,11.31,38221.0,11.32,11.33,11.3,11.31,38221.0
2022-07-26 13:45:00,11.32,11.34,11.31,11.32,53355.0,11.32,11.34,11.31,11.32,53355.0
2022-07-26 13:50:00,11.33,11.36,11.32,11.36,45128.0,11.33,11.36,11.32,11.36,45128.0
2022-07-26 13:55:00,11.36,11.37,11.34,11.36,157887.0,11.36,11.37,11.34,11.36,157887.0
2022-07-26 14:00:00,11.36,11.41,11.35,11.41,106179.0,11.36,11.41,11.35,11.41,106179.0
2022-07-26 14:05:00,11.4,11.41,11.35,11.37,143914.0,11.4,11.41,11.35,11.37,143914.0
2022-07-26 14:10:00,11.37,11.38,11.36,11.38,67423.0,11.37,11.38,11.36,11.38,67423.0
2022-07-26 14:15:00,11.38,11.38,11.35,11.36,73745.0,11.38,11.38,11.35,11.36,73745.0
2022-07-26 14:20:00,11.35,11.36,11.33,11.36,92469.0,11.35,11.36,11.33,11.36,92469.0
2022-07-26 14:25:00,11.36,11.36,11.32,11.32,52836.0,11.36,11.36,11.32,11.32,52836.0
2022-07-26 14:30:00,11.32,11.33,11.31,11.33,75765.0,11.32,11.33,11.31,11.33,75765.0
2022-07-26 14:35:00,11.33,11.35,11.31,11.31,57979.0,11.33,11.35,11.31,11.31,57979.0
2022-07-26 14:40:00,11.32,11.32,11.3,11.31,91028.0,11.32,11.32,11.3,11.31,91028.0
2022-07-26 14:45:00,11.31,11.31,11.28,11.29,149498.0,11.31,11.31,11.28,11.29,149498.0
2022-07-26 14:50:00,11.28,11.33,11.27,11.32,124231.0,11.28,11.33,11.27,11.32,124231.0
2022-07-26 14:55:00,11.32,11.32,11.3,11.32,27281.0,11.32,11.32,11.3,11.32,27281.0
2022-07-26 15:00:00,11.32,11.32,11.28,11.29,105047.0,11.32,11.32,11.28,11.29,105047.0
2022-07-26 15:05:00,11.29,11.3,11.27,11.29,85836.0,11.29,11.3,11.27,11.29,85836.0
2022-07-26 15:10:00,11.29,11.33,11.28,11.32,86426.0,11.29,11.33,11.28,11.32,86426.0
2022-07-26 15:15:00,11.32,11.33,11.29,11.3,72908.0,11.32,11.33,11.29,11.3,72908.0
2022-07-26 15:20:00,11.29,11.31,11.28,11.29,99062.0,11.29,11.31,11.28,11.29,99062.0
2022-07-26 15:25:00,11.28,11.29,11.26,11.27,127481.0,11.28,11.29,11.26,11.27,127481.0
2022-07-26 15:30:00,11.27,11.27,11.25,11.27,99909.0,11.27,11.27,11.25,11.27,99909.0
2022-07-26 15:35:00,11.27,11.28,11.24,11.27,178715.0,11.27,11.28,11.24,11.27,178715.0
2022-07-26 15:40:00,11.26,11.27,11.22,11.23,184910.0,11.26,11.27,11.22,11.23,184910.0
2022-07-26 15:45:00,11.23,11.24,11.2,11.2,206395.0,11.23,11.24,11.2,11.2,206395.0
2022-07-26 15:50:00,11.21,11.22,11.18,11.2,478930.0,11.21,11.22,11.18,11.2,478930.0
2022-07-26 15:55:00,11.2,11.2,11.16,11.18,701576.0,11.2,11.2,11.16,11.18,701576.0
2022-07-27 09:30:00,11.64,11.77,11.52,11.53,782779.0,11.64,11.77,11.52,11.53,782779.0
2022-07-27 09:35:00,11.54,11.69,11.5,11.54,439517.0,11.54,11.69,11.5,11.54,439517.0
2022-07-27 09:40:00,11.54,11.57,11.5,11.54,339838.0,11.54,11.57,11.5,11.54,339838.0
2022-07-27 09:45:00,11.55,11.64,11.54,11.63,281088.0,11.55,11.64,11.54,11.63,281088.0
2022-07-27 09:50:00,11.64,11.73,11.57,11.61,224561.0,11.64,11.73,11.57,11.61,224561.0
2022-07-27 09:55:00,11.62,11.71,11.58,11.6,267426.0,11.62,11.71,11.58,11.6,267426.0
2022-07-27 10:00:00,11.6,11.61,11.5,11.53,290241.0,11.6,11.61,11.5,11.53,290241.0
2022-07-27 10:05:00,11.54,11.58,11.49,11.49,291978.0,11.54,11.58,11.49,11.49,291978.0
2022-07-27 10:10:00,11.48,11.49,11.41,11.44,220062.0,11.48,11.49,11.41,11.44,220062.0
2022-07-27 10:15:00,11.44,11.49,11.41,11.46,137497.0,11.44,11.49,11.41,11.46,137497.0
2022-07-27 10:20:00,11.46,11.47,11.4,11.4,113734.0,11.46,11.47,11.4,11.4,113734.0
2022-07-27 10:25:00,11.4,11.41,11.38,11.4,169954.0,11.4,11.41,11.38,11.4,169954.0
2022-07-27 10:30:00,11.41,11.44,11.39,11.43,146387.0,11.41,11.44,11.39,11.43,146387.0
2022-07-27 10:35:00,11.43,11.46,11.42,11.46,159971.0,11.43,11.46,11.42,11.46,159971.0
2022-07-27 10:40:00,11.46,11.49,11.43,11.44,173302.0,11.46,11.49,11.43,11.44,173302.0
2022-07-27 10:45:00,11.43,11.44,11.38,11.4,292593.0,11.43,11.44,11.38,11.4,292593.0
2022-07-27 10:50:00,11.41,11.47,11.4,11.46,202350.0,11.41,11.47,11.4,11.46,202350.0
2022-07-27 10:55:00,11.46,11.5,11.45,11.49,131911.0,11.46,11.5,11.45,11.49,131911.0
2022-07-27 11:00:00,11.48,11.51,11.48,11.49,209095.0,11.48,11.51,11.48,11.49,209095.0
2022-07-27 11:05:00,11.49,11.51,11.45,11.46,152288.0,11.49,11.51,11.45,11.46,152288.0
2022-07-27 11:10:00,11.46,11.48,11.44,11.47,143322.0,11.46,11.48,11.44,11.47,143322.0
2022-07-27 11:15:00,11.48,11.5,11.46,11.49,147721.0,11.48,11.5,11.46,11.49,147721.0
2022-07-27 11:20:00,11.49,11.49,11.43,11.44,133341.0,11.49,11.49,11.43,11.44,133341.0
2022-07-27 11:25:00,11.45,11.47,11.44,11.46,102346.0,11.45,11.47,11.44,11.46,102346.0
2022-07-27 11:30:00,11.46,11.48,11.42,11.43,258334.0,11.46,11.48,11.42,11.43,258334.0
2022-07-27 11:35:00,11.43,11.44,11.39,11.42,142677.0,11.43,11.44,11.39,11.42,142677.0
2022-07-27 11:40:00,11.42,11.44,11.4,11.41,178176.0,11.42,11.44,11.4,11.41,178176.0
2022-07-27 11:45:00,11.42,11.42,11.39,11.4,135914.0,11.42,11.42,11.39,11.4,135914.0
2022-07-27 11:50:00,11.41,11.44,11.39,11.42,133335.0,11.41,11.44,11.39,11.42,133335.0
2022-07-27 11:55:00,11.42,11.45,11.4,11.41,248430.0,11.42,11.45,11.4,11.41,248430.0
2022-07-27 12:00:00,11.41,11.41,11.37,11.4,169675.0,11.41,11.41,11.37,11.4,169675.0
2022-07-27 12:05:00,11.4,11.4,11.36,11.36,112407.0,11.4,11.4,11.36,11.36,112407.0
2022-07-27 12:10:00,11.37,11.38,11.34,11.37,151336.0,11.37,11.38,11.34,11.37,151336.0
2022-07-27 12:15:00,11.37,11.41,11.36,11.4,90339.0,11.37,11.41,11.36,11.4,90339.0
2022-07-27 12:20:00,11.4,11.41,11.37,11.38,110553.0,11.4,11.41,11.37,11.38,110553.0
2022-07-27 12:25:00,11.38,11.44,11.37,11.44,63502.0,11.38,11.44,11.37,11.44,63502.0
2022-07-27 12:30:00,11.44,11.44,11.4,11.41,111773.0,11.44,11.44,11.4,11.41,111773.0
2022-07-27 12:35:00,11.41,11.41,11.38,11.39,120075.0,11.41,11.41,11.38,11.39,120075.0
2022-07-27 12:40:00,11.39,11.41,11.39,11.41,52587.0,11.39,11.41,11.39,11.41,52587.0
2022-07-27 12:45:00,11.41,11.42,11.4,11.41,114536.0,11.41,11.42,11.4,11.41,114536.0
2022-07-27 12:50:00,11.41,11.42,11.4,11.42,88271.0,11.41,11.42,11.4,11.42,88271.0
2022-07-27 12:55:00,11.41,11.42,11.37,11.38,106226.0,11.41,11.42,11.37,11.38,106226.0
2022-07-27 13:00:00,11.39,11.39,11.33,11.36,135084.0,11.39,11.39,11.33,11.36,135084.0
2022-07-27 13:05:00,11.36,11.36,11.34,11.35,94993.0,11.36,11.36,11.34,11.35,94993.0
2022-07-27 13:10:00,11.34,11.36,11.33,11.36,81208.0,11.34,11.36,11.33,11.36,81208.0
2022-07-27 13:15:00,11.35,11.38,11.34,11.38,66595.0,11.35,11.38,11.34,11.38,66595.0
2022-07-27 13:20:00,11.38,11.38,11.35,11.36,123793.0,11.38,11.38,11.35,11.36,123793.0
2022-07-27 13:25:00,11.36,11.4,11.35,11.39,108002.0,11.36,11.4,11.35,11.39,108002.0
2022-07-27 13:30:00,11.38,11.43,11.38,11.4,147714.0,11.38,11.43,11.38,11.4,147714.0
2022-07-27 13:35:00,11.4,11.41,11.39,11.41,59584.0,11.4,11.41,11.39,11.41,59584.0
2022-07-27 13:40:00,11.41,11.41,11.38,11.39,101182.0,11.41,11.41,11.38,11.39,101182.0
2022-07-27 13:45:00,11.39,11.44,11.37,11.44,222292.0,11.39,11.44,11.37,11.44,222292.0
2022-07-27 13:50:00,11.44,11.46,11.42,11.45,181395.0,11.44,11.46,11.42,11.45,181395.0
2022-07-27 13:55:00,11.45,11.46,11.42,11.43,94504.0,11.45,11.46,11.42,11.43,94504.0
2022-07-27 14:00:00,11.44,11.48,11.39,11.44,323428.0,11.44,11.48,11.39,11.44,323428.0
2022-07-27 14:05:00,11.43,11.44,11.33,11.35,251230.0,11.43,11.44,11.33,11.35,251230.0
2022-07-27 14:10:00,11.34,11.42,11.33,11.41,184097.0,11.34,11.42,11.33,11.41,184097.0
2022-07-27 14:15:00,11.41,11.44,11.4,11.42,152677.0,11.41,11.44,11.4,11.42,152677.0
2022-07-27 14:20:00,11.43,11.43,11.37,11.39,128548.0,11.43,11.43,11.37,11.39,128548.0
2022-07-27 14:25:00,11.38,11.44,11.38,11.42,179058.0,11.38,11.44,11.38,11.42,179058.0
2022-07-27 14:30:00,11.42,11.43,11.36,11.39,176141.0,11.42,11.43,11.36,11.39,176141.0
2022-07-27 14:35:00,11.39,11.55,11.39,11.55,597431.0,11.39,11.55,11.39,11.55,597431.0
2022-07-27 14:40:00,11.55,11.63,11.55,11.62,400218.0,11.55,11.63,11.55,11.62,400218.0
2022-07-27 14:45:00,11.63,11.65,11.61,11.62,345025.0,11.63,11.65,11.61,11.62,345025.0
2022-07-27 14:50:00,11.62,11.67,11.6,11.65,283467.0,11.62,11.67,11.6,11.65,283467.0
2022-07-27 14:55:00,11.66,11.66,11.6,11.62,596823.0,11.66,11.66,11.6,11.62,596823.0
2022-07-27 15:00:00,11.62,11.65,11.59,11.64,557177.0,11.62,11.65,11.59,11.64,557177.0
2022-07-27 15:05:00,11.64,11.65,11.58,11.59,650927.0,11.64,11.65,11.58,11.59,650927.0
2022-07-27 15:10:00,11.6,11.6,11.58,11.6,409085.0,11.6,11.6,11.58,11.6,409085.0
2022-07-27 15:15:00,11.6,11.64,11.57,11.6,394488.0,11.6,11.64,11.57,11.6,394488.0
2022-07-27 15:20:00,11.6,11.62,11.58,11.62,420845.0,11.6,11.62,11.58,11.62,420845.0
2022-07-27 15:25:00,11.62,11.69,11.61,11.69,630563.0,11.62,11.69,11.61,11.69,630563.0
2022-07-27 15:30:00,11.69,11.69,11.64,11.67,738406.0,11.69,11.69,11.64,11.67,738406.0
2022-07-27 15:35:00,11.67,11.67,11.63,11.64,540303.0,11.67,11.67,11.63,11.64,540303.0
2022-07-27 15:40:00,11.64,11.66,11.61,11.63,1047772.0,11.64,11.66,11.61,11.63,1047772.0
2022-07-27 15:45:00,11.63,11.64,11.59,11.63,1033958.0,11.63,11.64,11.59,11.63,1033958.0
2022-07-27 15:50:00,11.62,11.65,11.56,11.59,1084639.0,11.62,11.65,11.56,11.59,1084639.0
2022-07-27 15:55:00,11.59,11.59,11.49,11.49,3329262.0,11.59,11.59,11.49,11.49,3329262.0
2022-07-28 09:30:00,11.78,12.05,11.67,12.02,1156408.0,11.78,12.05,11.67,12.02,1156408.0
2022-07-28 09:35:00,12.02,12.21,11.99,12.0,927927.0,12.02,12.21,11.99,12.0,927927.0
2022-07-28 09:40:00,12.0,12.09,11.73,11.75,676307.0,12.0,12.09,11.73,11.75,676307.0
2022-07-28 09:45:00,11.74,11.88,11.66,11.84,537430.0,11.74,11.88,11.66,11.84,537430.0
2022-07-28 09:50:00,11.84,11.85,11.68,11.75,322650.0,11.84,11.85,11.68,11.75,322650.0
2022-07-28 09:55:00,11.74,11.77,11.64,11.65,299087.0,11.74,11.77,11.64,11.65,299087.0
2022-07-28 10:00:00,11.65,11.71,11.6,11.62,346879.0,11.65,11.71,11.6,11.62,346879.0
2022-07-28 10:05:00,11.62,11.63,11.46,11.48,389093.0,11.62,11.63,11.46,11.48,389093.0
2022-07-28 10:10:00,11.49,11.53,11.36,11.4,409265.0,11.49,11.53,11.36,11.4,409265.0
2022-07-28 10:15:00,11.4,11.46,11.38,11.41,495970.0,11.4,11.46,11.38,11.41,495970.0
2022-07-28 10:20:00,11.41,11.43,11.35,11.4,271391.0,11.41,11.43,11.35,11.4,271391.0
2022-07-28 10:25:00,11.39,11.42,11.32,11.39,269528.0,11.39,11.42,11.32,11.39,269528.0
2022-07-28 10:30:00,11.38,11.39,11.3,11.37,292182.0,11.38,11.39,11.3,11.37,292182.0
2022-07-28 10:35:00,11.37,11.46,11.37,11.44,287529.0,11.37,11.46,11.37,11.44,287529.0
2022-07-28 10:40:00,11.44,11.45,11.38,11.4,183535.0,11.44,11.45,11.38,11.4,183535.0
2022-07-28 10:45:00,11.39,11.49,11.38,11.47,628650.0,11.39,11.49,11.38,11.47,628650.0
2022-07-28 10:50:00,11.46,11.55,11.46,11.53,547595.0,11.46,11.55,11.46,11.53,547595.0
2022-07-28 10:55:00,11.52,11.59,11.5,11.59,256121.0,11.52,11.59,11.5,11.59,256121.0
2022-07-28 11:00:00,11.59,11.65,11.57,11.61,348464.0,11.59,11.65,11.57,11.61,348464.0
2022-07-28 11:05:00,11.61,11.66,11.6,11.66,236785.0,11.61,11.66,11.6,11.66,236785.0
2022-07-28 11:10:00,11.66,11.66,11.61,11.62,241434.0,11.66,11.66,11.61,11.62,241434.0
2022-07-28 11:15:00,11.62,11.62,11.57,11.59,210396.0,11.62,11.62,11.57,11.59,210396.0
2022-07-28 11:20:00,11.59,11.66,11.57,11.64,194255.0,11.59,11.66,11.57,11.64,194255.0
2022-07-28 11:25:00,11.65,11.7,11.64,11.68,392777.0,11.65,11.7,11.64,11.68,392777.0
2022-07-28 11:30:00,11.69,11.76,11.68,11.76,423926.0,11.69,11.76,11.68,11.76,423926.0
2022-07-28 11:35:00,11.76,11.8,11.73,11.78,511095.0,11.76,11.8,11.73,11.78,511095.0
2022-07-28 11:40:00,11.78,11.86,11.77,11.85,502027.0,11.78,11.86,11.77,11.85,502027.0
2022-07-28 11:45:00,11.85,11.86,11.78,11.8,243382.0,11.85,11.86,11.78,11.8,243382.0
2022-07-28 11:50:00,11.79,11.84,11.78,11.82,412975.0,11.79,11.84,11.78,11.82,412975.0
2022-07-28 11:55:00,11.82,11.84,11.79,11.8,213733.0,11.82,11.84,11.79,11.8,213733.0
2022-07-28 12:00:00,11.8,11.84,11.79,11.81,265056.0,11.8,11.84,11.79,11.81,265056.0
2022-07-28 12:05:00,11.82,11.82,11.75,11.76,142609.0,11.82,11.82,11.75,11.76,142609.0
2022-07-28 12:10:00,11.76,11.8,11.74,11.77,153421.0,11.76,11.8,11.74,11.77,153421.0
2022-07-28 12:15:00,11.77,11.78,11.72,11.72,103600.0,11.77,11.78,11.72,11.72,103600.0
2022-07-28 12:20:00,11.72,11.77,11.71,11.77,101156.0,11.72,11.77,11.71,11.77,101156.0
2022-07-28 12:25:00,11.76,11.8,11.75,11.79,169376.0,11.76,11.8,11.75,11.79,169376.0
2022-07-28 12:30:00,11.79,11.85,11.79,11.8,335649.0,11.79,11.85,11.79,11.8,335649.0
2022-07-28 12:35:00,11.8,11.82,11.75,11.77,143411.0,11.8,11.82,11.75,11.77,143411.0
2022-07-28 12:40:00,11.77,11.77,11.72,11.73,124414.0,11.77,11.77,11.72,11.73,124414.0
2022-07-28 12:45:00,11.74,11.76,11.73,11.74,112438.0,11.74,11.76,11.73,11.74,112438.0
2022-07-28 12:50:00,11.75,11.78,11.73,11.78,162113.0,11.75,11.78,11.73,11.78,162113.0
2022-07-28 12:55:00,11.78,11.79,11.75,11.76,148796.0,11.78,11.79,11.75,11.76,148796.0
2022-07-28 13:00:00,11.77,11.79,11.7,11.72,191390.0,11.77,11.79,11.7,11.72,191390.0
2022-07-28 13:05:00,11.71,11.74,11.7,11.74,91243.0,11.71,11.74,11.7,11.74,91243.0
2022-07-28 13:10:00,11.74,11.77,11.73,11.77,109623.0,11.74,11.77,11.73,11.77,109623.0
2022-07-28 13:15:00,11.77,11.78,11.75,11.77,106907.0,11.77,11.78,11.75,11.77,106907.0
2022-07-28 13:20:00,11.78,11.84,11.77,11.83,175632.0,11.78,11.84,11.77,11.83,175632.0
2022-07-28 13:25:00,11.83,11.85,11.81,11.83,136813.0,11.83,11.85,11.81,11.83,136813.0
2022-07-28 13:30:00,11.82,11.84,11.81,11.84,124953.0,11.82,11.84,11.81,11.84,124953.0
2022-07-28 13:35:00,11.84,11.86,11.82,11.84,200545.0,11.84,11.86,11.82,11.84,200545.0
2022-07-28 13:40:00,11.83,11.85,11.81,11.81,129358.0,11.83,11.85,11.81,11.81,129358.0
2022-07-28 13:45:00,11.81,11.85,11.79,11.85,177071.0,11.81,11.85,11.79,11.85,177071.0
2022-07-28 13:50:00,11.84,11.85,11.77,11.77,200327.0,11.84,11.85,11.77,11.77,200327.0
2022-07-28 13:55:00,11.78,11.81,11.77,11.79,118238.0,11.78,11.81,11.77,11.79,118238.0
2022-07-28 14:00:00,11.79,11.8,11.76,11.79,237001.0,11.79,11.8,11.76,11.79,237001.0
2022-07-28 14:05:00,11.8,11.8,11.74,11.75,130649.0,11.8,11.8,11.74,11.75,130649.0
2022-07-28 14:10:00,11.74,11.77,11.73,11.75,81211.0,11.74,11.77,11.73,11.75,81211.0
2022-07-28 14:15:00,11.75,11.79,11.74,11.78,134724.0,11.75,11.79,11.74,11.78,134724.0
2022-07-28 14:20:00,11.77,11.78,11.75,11.78,57624.0,11.77,11.78,11.75,11.78,57624.0
2022-07-28 14:25:00,11.77,11.81,11.76,11.8,184569.0,11.77,11.81,11.76,11.8,184569.0
2022-07-28 14:30:00,11.8,11.83,11.78,11.81,143082.0,11.8,11.83,11.78,11.81,143082.0
2022-07-28 14:35:00,11.81,11.84,11.8,11.84,101750.0,11.81,11.84,11.8,11.84,101750.0
2022-07-28 14:40:00,11.84,11.84,11.81,11.82,69915.0,11.84,11.84,11.81,11.82,69915.0
2022-07-28 14:45:00,11.82,11.84,11.82,11.84,83099.0,11.82,11.84,11.82,11.84,83099.0
2022-07-28 14:50:00,11.84,11.87,11.83,11.87,99138.0,11.84,11.87,11.83,11.87,99138.0
2022-07-28 14:55:00,11.87,11.88,11.84,11.88,127261.0,11.87,11.88,11.84,11.88,127261.0
2022-07-28 15:00:00,11.88,11.93,11.88,11.93,158978.0,11.88,11.93,11.88,11.93,158978.0
2022-07-28 15:05:00,11.93,11.94,11.9,11.93,156325.0,11.93,11.94,11.9,11.93,156325.0
2022-07-28 15:10:00,11.94,11.95,11.93,11.94,121711.0,11.94,11.95,11.93,11.94,121711.0
2022-07-28 15:15:00,11.94,11.97,11.92,11.95,201354.0,11.94,11.97,11.92,11.95,201354.0
2022-07-28 15:20:00,11.95,11.99,11.95,11.98,273162.0,11.95,11.99,11.95,11.98,273162.0
2022-07-28 15:25:00,11.98,12.02,11.97,12.02,132010.0,11.98,12.02,11.97,12.02,132010.0
2022-07-28 15:30:00,12.02,12.05,12.0,12.05,207894.0,12.02,12.05,12.0,12.05,207894.0
2022-07-28 15:35:00,12.04,12.05,12.0,12.02,265288.0,12.04,12.05,12.0,12.02,265288.0
2022-07-28 15:40:00,12.02,12.07,12.0,12.07,319596.0,12.02,12.07,12.0,12.07,319596.0
2022-07-28 15:45:00,12.07,12.12,12.06,12.11,458004.0,12.07,12.12,12.06,12.11,458004.0
2022-07-28 15:50:00,12.11,12.15,12.1,12.13,737699.0,12.11,12.15,12.1,12.13,737699.0
2022-07-28 15:55:00,12.13,12.14,12.08,12.1,1091939.0,12.13,12.14,12.08,12.1,1091939.0
2022-07-29 09:30:00,12.0,12.0,11.77,11.8,954898.0,12.0,12.0,11.77,11.8,954898.0
2022-07-29 09:35:00,11.8,11.8,11.66,11.75,528055.0,11.8,11.8,11.66,11.75,528055.0
2022-07-29 09:40:00,11.75,11.96,11.73,11.91,444390.0,11.75,11.96,11.73,11.91,444390.0
2022-07-29 09:45:00,11.9,12.0,11.83,11.9,343773.0,11.9,12.0,11.83,11.9,343773.0
2022-07-29 09:50:00,11.89,12.06,11.88,12.04,318884.0,11.89,12.06,11.88,12.04,318884.0
2022-07-29 09:55:00,12.04,12.12,12.01,12.05,255727.0,12.04,12.12,12.01,12.05,255727.0
2022-07-29 10:00:00,12.05,12.12,12.02,12.08,310973.0,12.05,12.12,12.02,12.08,310973.0
2022-07-29 10:05:00,12.08,12.17,12.08,12.13,340444.0,12.08,12.17,12.08,12.13,340444.0
2022-07-29 10:10:00,12.13,12.2,12.12,12.18,210662.0,12.13,12.2,12.12,12.18,210662.0
2022-07-29 10:15:00,12.19,12.23,12.18,12.22,217413.0,12.19,12.23,12.18,12.22,217413.0
2022-07-29 10:20:00,12.21,12.23,12.17,12.19,226441.0,12.21,12.23,12.17,12.19,226441.0
2022-07-29 10:25:00,12.19,12.22,12.17,12.17,174375.0,12.19,12.22,12.17,12.17,174375.0
2022-07-29 10:30:00,12.18,12.19,12.05,12.09,316785.0,12.18,12.19,12.05,12.09,316785.0
2022-07-29 10:35:00,12.09,12.09,12.05,12.08,169305.0,12.09,12.09,12.05,12.08,169305.0
2022-07-29 10:40:00,12.09,12.14,12.06,12.12,213178.0,12.09,12.14,12.06,12.12,213178.0
2022-07-29 10:45:00,12.11,12.17,12.09,12.13,160622.0,12.11,12.17,12.09,12.13,160622.0
2022-07-29 10:50:00,12.13,12.16,12.13,12.15,157099.0,12.13,12.16,12.13,12.15,157099.0
2022-07-29 10:55:00,12.15,12.16,12.09,12.09,148135.0,12.15,12.16,12.09,12.09,148135.0
2022-07-29 11:00:00,12.09,12.11,12.03,12.05,196067.0,12.09,12.11,12.03,12.05,196067.0
2022-07-29 11:05:00,12.05,12.09,12.02,12.04,168987.0,12.05,12.09,12.02,12.04,168987.0
2022-07-29 11:10:00,12.05,12.06,12.03,12.04,143154.0,12.05,12.06,12.03,12.04,143154.0
2022-07-29 11:15:00,12.05,12.06,12.01,12.06,112814.0,12.05,12.06,12.01,12.06,112814.0
2022-07-29 11:20:00,12.05,12.07,11.97,12.0,169251.0,12.05,12.07,11.97,12.0,169251.0
2022-07-29 11:25:00,12.01,12.01,11.97,11.99,121106.0,12.01,12.01,11.97,11.99,121106.0
2022-07-29 11:30:00,11.98,12.0,11.93,11.95,176468.0,11.98,12.0,11.93,11.95,176468.0
2022-07-29 11:35:00,11.95,11.99,11.94,11.98,122097.0,11.95,11.99,11.94,11.98,122097.0
2022-07-29 11:40:00,11.98,12.02,11.97,12.02,122963.0,11.98,12.02,11.97,12.02,122963.0
2022-07-29 11:45:00,12.03,12.04,12.0,12.01,128571.0,12.03,12.04,12.0,12.01,128571.0
2022-07-29 11:50:00,12.01,12.01,11.97,11.98,102648.0,12.01,12.01,11.97,11.98,102648.0
2022-07-29 11:55:00,11.98,11.99,11.95,11.95,66746.0,11.98,11.99,11.95,11.95,66746.0
2022-07-29 12:00:00,11.96,11.98,11.95,11.96,50522.0,11.96,11.98,11.95,11.96,50522.0
2022-07-29 12:05:00,11.96,11.98,11.9,11.92,83371.0,11.96,11.98,11.9,11.92,83371.0
2022-07-29 12:10:00,11.92,11.96,11.92,11.94,50715.0,11.92,11.96,11.92,11.94,50715.0
2022-07-29 12:15:00,11.94,11.99,11.93,11.96,118560.0,11.94,11.99,11.93,11.96,118560.0
2022-07-29 12:20:00,11.96,11.97,11.94,11.95,42531.0,11.96,11.97,11.94,11.95,42531.0
2022-07-29 12:25:00,11.94,11.96,11.94,11.95,32946.0,11.94,11.96,11.94,11.95,32946.0
2022-07-29 12:30:00,11.95,11.97,11.94,11.96,33364.0,11.95,11.97,11.94,11.96,33364.0
2022-07-29 12:35:00,11.96,11.97,11.93,11.95,97380.0,11.96,11.97,11.93,11.95,97380.0
2022-07-29 12:40:00,11.95,11.99,11.94,11.98,91001.0,11.95,11.99,11.94,11.98,91001.0
2022-07-29 12:45:00,11.99,12.0,11.97,11.99,76523.0,11.99,12.0,11.97,11.99,76523.0
2022-07-29 12:50:00,12.0,12.0,11.98,12.0,76950.0,12.0,12.0,11.98,12.0,76950.0
2022-07-29 12:55:00,12.01,12.03,12.0,12.01,81857.0,12.01,12.03,12.0,12.01,81857.0
2022-07-29 13:00:00,12.01,12.02,12.0,12.01,45156.0,12.01,12.02,12.0,12.01,45156.0
2022-07-29 13:05:00,12.01,12.04,12.0,12.04,60403.0,12.01,12.04,12.0,12.04,60403.0
2022-07-29 13:10:00,12.03,12.04,12.01,12.03,44443.0,12.03,12.04,12.01,12.03,44443.0
2022-07-29 13:15:00,12.03,12.04,12.01,12.02,118291.0,12.03,12.04,12.01,12.02,118291.0
2022-07-29 13:20:00,12.02,12.03,12.0,12.01,98224.0,12.02,12.03,12.0,12.01,98224.0
2022-07-29 13:25:00,12.01,12.01,11.98,11.99,82236.0,12.01,12.01,11.98,11.99,82236.0
2022-07-29 13:30:00,12.0,12.03,11.99,12.0,92507.0,12.0,12.03,11.99,12.0,92507.0
2022-07-29 13:35:00,12.01,12.03,11.99,12.02,61954.0,12.01,12.03,11.99,12.02,61954.0
2022-07-29 13:40:00,12.03,12.04,12.0,12.04,63319.0,12.03,12.04,12.0,12.04,63319.0
2022-07-29 13:45:00,12.04,12.07,12.03,12.06,99539.0,12.04,12.07,12.03,12.06,99539.0
2022-07-29 13:50:00,12.05,12.07,12.04,12.07,103250.0,12.05,12.07,12.04,12.07,103250.0
2022-07-29 13:55:00,12.07,12.08,12.04,12.05,106094.0,12.07,12.08,12.04,12.05,106094.0
2022-07-29 14:00:00,12.05,12.06,12.03,12.06,58059.0,12.05,12.06,12.03,12.06,58059.0
2022-07-29 14:05:00,12.06,12.1,12.05,12.09,67777.0,12.06,12.1,12.05,12.09,67777.0
2022-07-29 14:10:00,12.09,12.12,12.09,12.11,165895.0,12.09,12.12,12.09,12.11,165895.0
2022-07-29 14:15:00,12.11,12.15,12.1,12.15,194074.0,12.11,12.15,12.1,12.15,194074.0
2022-07-29 14:20:00,12.15,12.16,12.13,12.15,117883.0,12.15,12.16,12.13,12.15,117883.0
2022-07-29 14:25:00,12.15,12.16,12.13,12.15,88996.0,12.15,12.16,12.13,12.15,88996.0
2022-07-29 14:30:00,12.15,12.17,12.14,12.15,80342.0,12.15,12.17,12.14,12.15,80342.0
2022-07-29 14:35:00,12.15,12.16,12.13,12.13,109322.0,12.15,12.16,12.13,12.13,109322.0
2022-07-29 14:40:00,12.13,12.14,12.09,12.11,123443.0,12.13,12.14,12.09,12.11,123443.0
2022-07-29 14:45:00,12.11,12.13,12.1,12.11,92165.0,12.11,12.13,12.1,12.11,92165.0
2022-07-29 14:50:00,12.11,12.11,12.09,12.1,140153.0,12.11,12.11,12.09,12.1,140153.0
2022-07-29 14:55:00,12.09,12.1,12.07,12.08,77676.0,12.09,12.1,12.07,12.08,77676.0
2022-07-29 15:00:00,12.08,12.1,12.06,12.08,129606.0,12.08,12.1,12.06,12.08,129606.0
2022-07-29 15:05:00,12.08,12.09,12.06,12.08,133069.0,12.08,12.09,12.06,12.08,133069.0
2022-07-29 15:10:00,12.09,12.13,12.08,12.12,171853.0,12.09,12.13,12.08,12.12,171853.0
2022-07-29 15:15:00,12.13,12.14,12.11,12.13,95680.0,12.13,12.14,12.11,12.13,95680.0
2022-07-29 15:20:00,12.13,12.14,12.12,12.13,182514.0,12.13,12.14,12.12,12.13,182514.0
2022-07-29 15:25:00,12.13,12.15,12.11,12.12,173013.0,12.13,12.15,12.11,12.12,173013.0
2022-07-29 15:30:00,12.11,12.17,12.11,12.17,280964.0,12.11,12.17,12.11,12.17,280964.0
2022-07-29 15:35:00,12.17,12.19,12.15,12.18,360101.0,12.17,12.19,12.15,12.18,360101.0
2022-07-29 15:40:00,12.18,12.19,12.16,12.18,252506.0,12.18,12.19,12.16,12.18,252506.0
2022-07-29 15:45:00,12.18,12.22,12.17,12.21,372862.0,12.18,12.22,12.17,12.21,372862.0
2022-07-29 15:50:00,12.21,12.22,12.19,12.2,378895.0,12.21,12.22,12.19,12.2,378895.0
2022-07-29 15:55:00,12.19,12.2,12.15,12.16,827263.0,12.19,12.2,12.15,12.16,827263.0
2022-08-01 09:30:00,11.98,12.02,11.66,11.82,710495.0,11.98,12.02,11.66,11.82,710495.0
2022-08-01 09:35:00,11.82,11.86,11.55,11.63,789256.0,11.82,11.86,11.55,11.63,789256.0
2022-08-01 09:40:00,11.63,11.68,11.54,11.62,616245.0,11.63,11.68,11.54,11.62,616245.0
2022-08-01 09:45:00,11.63,11.66,11.54,11.6,545199.0,11.63,11.66,11.54,11.6,545199.0
2022-08-01 09:50:00,11.6,11.81,11.6,11.71,427521.0,11.6,11.81,11.6,11.71,427521.0
2022-08-01 09:55:00,11.71,11.79,11.7,11.71,284637.0,11.71,11.79,11.7,11.71,284637.0
2022-08-01 10:00:00,11.71,11.8,11.69,11.73,325395.0,11.71,11.8,11.69,11.73,325395.0
2022-08-01 10:05:00,11.73,11.86,11.73,11.77,350658.0,11.73,11.86,11.73,11.77,350658.0
2022-08-01 10:10:00,11.77,11.84,11.76,11.82,267574.0,11.77,11.84,11.76,11.82,267574.0
2022-08-01 10:15:00,11.83,11.83,11.7,11.71,312629.0,11.83,11.83,11.7,11.71,312629.0
2022-08-01 10:20:00,11.7,11.74,11.68,11.69,204601.0,11.7,11.74,11.68,11.69,204601.0
2022-08-01 10:25:00,11.68,11.72,11.64,11.67,201799.0,11.68,11.72,11.64,11.67,201799.0
2022-08-01 10:30:00,11.68,11.72,11.66,11.7,244882.0,11.68,11.72,11.66,11.7,244882.0
2022-08-01 10:35:00,11.7,11.75,11.67,11.71,145288.0,11.7,11.75,11.67,11.71,145288.0
2022-08-01 10:40:00,11.71,11.78,11.71,11.76,183103.0,11.71,11.78,11.71,11.76,183103.0
2022-08-01 10:45:00,11.76,11.86,11.74,11.85,422530.0,11.76,11.86,11.74,11.85,422530.0
2022-08-01 10:50:00,11.85,11.98,11.85,11.97,375100.0,11.85,11.98,11.85,11.97,375100.0
2022-08-01 10:55:00,11.96,11.99,11.94,11.99,268935.0,11.96,11.99,11.94,11.99,268935.0
2022-08-01 11:00:00,11.99,12.04,11.98,12.04,320394.0,11.99,12.04,11.98,12.04,320394.0
2022-08-01 11:05:00,12.04,12.04,11.98,12.02,251719.0,12.04,12.04,11.98,12.02,251719.0
2022-08-01 11:10:00,12.02,12.03,11.96,12.02,158695.0,12.02,12.03,11.96,12.02,158695.0
2022-08-01 11:15:00,12.02,12.02,11.92,11.92,227191.0,12.02,12.02,11.92,11.92,227191.0
2022-08-01 11:20:00,11.92,11.98,11.91,11.96,140259.0,11.92,11.98,11.91,11.96,140259.0
2022-08-01 11:25:00,11.96,12.02,11.96,11.99,168077.0,11.96,12.02,11.96,11.99,168077.0
2022-08-01 11:30:00,11.99,12.0,11.93,11.95,147555.0,11.99,12.0,11.93,11.95,147555.0
2022-08-01 11:35:00,11.95,11.97,11.91,11.95,111770.0,11.95,11.97,11.91,11.95,111770.0
2022-08-01 11:40:00,11.95,11.99,11.94,11.99,115164.0,11.95,11.99,11.94,11.99,115164.0
2022-08-01 11:45:00,11.99,12.01,11.96,12.01,105127.0,11.99,12.01,11.96,12.01,105127.0
2022-08-01 11:50:00,12.01,12.02,11.98,11.99,138468.0,12.01,12.02,11.98,11.99,138468.0
2022-08-01 11:55:00,11.99,12.02,11.98,12.01,126980.0,11.99,12.02,11.98,12.01,126980.0
2022-08-01 12:00:00,12.0,12.01,11.97,11.99,98215.0,12.0,12.01,11.97,11.99,98215.0
2022-08-01 12:05:00,12.0,12.01,11.98,11.99,100368.0,12.0,12.01,11.98,11.99,100368.0
2022-08-01 12:10:00,12.0,12.0,11.91,11.93,137302.0,12.0,12.0,11.91,11.93,137302.0
2022-08-01 12:15:00,11.93,11.96,11.92,11.95,130685.0,11.93,11.96,11.92,11.95,130685.0
2022-08-01 12:20:00,11.95,11.99,11.94,11.97,134932.0,11.95,11.99,11.94,11.97,134932.0
2022-08-01 12:25:00,11.98,11.99,11.94,11.96,64668.0,11.98,11.99,11.94,11.96,64668.0
2022-08-01 12:30:00,11.95,11.96,11.93,11.96,102142.0,11.95,11.96,11.93,11.96,102142.0
2022-08-01 12:35:00,11.96,11.97,11.93,11.95,71132.0,11.96,11.97,11.93,11.95,71132.0
2022-08-01 12:40:00,11.95,11.96,11.92,11.94,78600.0,11.95,11.96,11.92,11.94,78600.0
2022-08-01 12:45:00,11.94,11.99,11.94,11.96,85976.0,11.94,11.99,11.94,11.96,85976.0
2022-08-01 12:50:00,11.95,11.99,11.94,11.99,96909.0,11.95,11.99,11.94,11.99,96909.0
2022-08-01 12:55:00,11.98,12.0,11.93,11.96,134465.0,11.98,12.0,11.93,11.96,134465.0
2022-08-01 13:00:00,11.96,11.97,11.91,11.92,111995.0,11.96,11.97,11.91,11.92,111995.0
2022-08-01 13:05:00,11.92,11.96,11.91,11.95,86661.0,11.92,11.96,11.91,11.95,86661.0
2022-08-01 13:10:00,11.94,11.96,11.92,11.96,68254.0,11.94,11.96,11.92,11.96,68254.0
2022-08-01 13:15:00,11.96,11.97,11.9,11.91,103465.0,11.96,11.97,11.9,11.91,103465.0
2022-08-01 13:20:00,11.91,11.92,11.88,11.9,112237.0,11.91,11.92,11.88,11.9,112237.0
2022-08-01 13:25:00,11.9,11.9,11.85,11.85,59950.0,11.9,11.9,11.85,11.85,59950.0
2022-08-01 13:30:00,11.85,11.86,11.81,11.82,70130.0,11.85,11.86,11.81,11.82,70130.0
2022-08-01 13:35:00,11.82,11.84,11.8,11.8,130602.0,11.82,11.84,11.8,11.8,130602.0
2022-08-01 13:40:00,11.8,11.82,11.76,11.78,102947.0,11.8,11.82,11.76,11.78,102947.0
2022-08-01 13:45:00,11.77,11.78,11.73,11.78,176328.0,11.77,11.78,11.73,11.78,176328.0
2022-08-01 13:50:00,11.78,11.79,11.76,11.79,107032.0,11.78,11.79,11.76,11.79,107032.0
2022-08-01 13:55:00,11.79,11.81,11.77,11.8,113352.0,11.79,11.81,11.77,11.8,113352.0
2022-08-01 14:00:00,11.8,11.81,11.77,11.8,114167.0,11.8,11.81,11.77,11.8,114167.0
2022-08-01 14:05:00,11.8,11.86,11.78,11.86,138627.0,11.8,11.86,11.78,11.86,138627.0
2022-08-01 14:10:00,11.86,11.89,11.84,11.88,96016.0,11.86,11.89,11.84,11.88,96016.0
2022-08-01 14:15:00,11.89,11.93,11.88,11.92,112659.0,11.89,11.93,11.88,11.92,112659.0
2022-08-01 14:20:00,11.92,11.99,11.91,11.99,122193.0,11.92,11.99,11.91,11.99,122193.0
2022-08-01 14:25:00,11.98,11.99,11.95,11.97,130167.0,11.98,11.99,11.95,11.97,130167.0
2022-08-01 14:30:00,11.96,11.98,11.93,11.97,116303.0,11.96,11.98,11.93,11.97,116303.0
2022-08-01 14:35:00,11.98,12.01,11.97,12.0,153654.0,11.98,12.01,11.97,12.0,153654.0
2022-08-01 14:40:00,12.0,12.0,11.94,11.95,91920.0,12.0,12.0,11.94,11.95,91920.0
2022-08-01 14:45:00,11.95,11.98,11.93,11.96,219522.0,11.95,11.98,11.93,11.96,219522.0
2022-08-01 14:50:00,11.96,11.98,11.94,11.98,125983.0,11.96,11.98,11.94,11.98,125983.0
2022-08-01 14:55:00,11.98,12.04,11.97,12.03,226917.0,11.98,12.04,11.97,12.03,226917.0
2022-08-01 15:00:00,12.04,12.04,11.98,11.99,134537.0,12.04,12.04,11.98,11.99,134537.0
2022-08-01 15:05:00,11.99,12.02,11.97,12.0,204212.0,11.99,12.02,11.97,12.0,204212.0
2022-08-01 15:10:00,12.0,12.0,11.97,12.0,106027.0,12.0,12.0,11.97,12.0,106027.0
2022-08-01 15:15:00,12.0,12.01,11.96,11.96,121383.0,12.0,12.01,11.96,11.96,121383.0
2022-08-01 15:20:00,11.96,11.97,11.91,11.93,149695.0,11.96,11.97,11.91,11.93,149695.0
2022-08-01 15:25:00,11.92,11.93,11.89,11.89,141732.0,11.92,11.93,11.89,11.89,141732.0
2022-08-01 15:30:00,11.89,11.95,11.88,11.94,304764.0,11.89,11.95,11.88,11.94,304764.0
2022-08-01 15:35:00,11.93,11.97,11.92,11.96,261074.0,11.93,11.97,11.92,11.96,261074.0
2022-08-01 15:40:00,11.95,11.98,11.95,11.96,174264.0,11.95,11.98,11.95,11.96,174264.0
2022-08-01 15:45:00,11.96,11.98,11.95,11.96,377671.0,11.96,11.98,11.95,11.96,377671.0
2022-08-01 15:50:00,11.97,11.99,11.94,11.95,335653.0,11.97,11.99,11.94,11.95,335653.0
2022-08-01 15:55:00,11.95,12.0,11.94,11.98,888966.0,11.95,12.0,11.94,11.98,888966.0
2022-08-02 09:30:00,11.79,12.01,11.68,11.91,458499.0,11.79,12.01,11.68,11.91,458499.0
2022-08-02 09:35:00,11.9,12.02,11.77,12.0,419308.0,11.9,12.02,11.77,12.0,419308.0
2022-08-02 09:40:00,12.01,12.08,11.94,12.01,447687.0,12.01,12.08,11.94,12.01,447687.0
2022-08-02 09:45:00,12.01,12.14,11.98,12.09,389258.0,12.01,12.14,11.98,12.09,389258.0
2022-08-02 09:50:00,12.09,12.2,12.08,12.09,363991.0,12.09,12.2,12.08,12.09,363991.0
2022-08-02 09:55:00,12.1,12.14,12.04,12.08,276473.0,12.1,12.14,12.04,12.08,276473.0
2022-08-02 10:00:00,12.08,12.17,12.03,12.13,292958.0,12.08,12.17,12.03,12.13,292958.0
2022-08-02 10:05:00,12.14,12.22,12.13,12.15,362653.0,12.14,12.22,12.13,12.15,362653.0
2022-08-02 10:10:00,12.16,12.26,12.1,12.25,434583.0,12.16,12.26,12.1,12.25,434583.0
2022-08-02 10:15:00,12.24,12.27,12.22,12.27,300861.0,12.24,12.27,12.22,12.27,300861.0
2022-08-02 10:20:00,12.27,12.28,12.16,12.19,246595.0,12.27,12.28,12.16,12.19,246595.0
2022-08-02 10:25:00,12.18,12.21,12.14,12.21,170960.0,12.18,12.21,12.14,12.21,170960.0
2022-08-02 10:30:00,12.21,12.23,12.14,12.16,175463.0,12.21,12.23,12.14,12.16,175463.0
2022-08-02 10:35:00,12.17,12.23,12.13,12.21,385868.0,12.17,12.23,12.13,12.21,385868.0
2022-08-02 10:40:00,12.21,12.29,12.19,12.28,234799.0,12.21,12.29,12.19,12.28,234799.0
2022-08-02 10:45:00,12.28,12.32,12.26,12.32,239688.0,12.28,12.32,12.26,12.32,239688.0
2022-08-02 10:50:00,12.31,12.36,12.29,12.33,231222.0,12.31,12.36,12.29,12.33,231222.0
2022-08-02 10:55:00,12.33,12.33,12.28,12.29,205885.0,12.33,12.33,12.28,12.29,205885.0
2022-08-02 11:00:00,12.29,12.36,12.28,12.35,197466.0,12.29,12.36,12.28,12.35,197466.0
2022-08-02 11:05:00,12.35,12.39,12.35,12.35,323704.0,12.35,12.39,12.35,12.35,323704.0
2022-08-02 11:10:00,12.36,12.4,12.34,12.4,249480.0,12.36,12.4,12.34,12.4,249480.0
2022-08-02 11:15:00,12.4,12.45,12.39,12.44,276011.0,12.4,12.45,12.39,12.44,276011.0
2022-08-02 11:20:00,12.44,12.49,12.39,12.48,367610.0,12.44,12.49,12.39,12.48,367610.0
2022-08-02 11:25:00,12.48,12.55,12.47,12.54,381601.0,12.48,12.55,12.47,12.54,381601.0
2022-08-02 11:30:00,12.53,12.54,12.48,12.52,211225.0,12.53,12.54,12.48,12.52,211225.0
2022-08-02 11:35:00,12.52,12.61,12.51,12.59,271756.0,12.52,12.61,12.51,12.59,271756.0
2022-08-02 11:40:00,12.59,12.62,12.55,12.62,309958.0,12.59,12.62,12.55,12.62,309958.0
2022-08-02 11:45:00,12.62,12.67,12.61,12.67,229164.0,12.62,12.67,12.61,12.67,229164.0
2022-08-02 11:50:00,12.67,12.72,12.66,12.7,425124.0,12.67,12.72,12.66,12.7,425124.0
2022-08-02 11:55:00,12.7,12.7,12.63,12.64,294739.0,12.7,12.7,12.63,12.64,294739.0
2022-08-02 12:00:00,12.64,12.67,12.61,12.63,234598.0,12.64,12.67,12.61,12.63,234598.0
2022-08-02 12:05:00,12.63,12.69,12.62,12.67,147917.0,12.63,12.69,12.62,12.67,147917.0
2022-08-02 12:10:00,12.66,12.71,12.64,12.69,243740.0,12.66,12.71,12.64,12.69,243740.0
2022-08-02 12:15:00,12.7,12.72,12.68,12.71,294408.0,12.7,12.72,12.68,12.71,294408.0
2022-08-02 12:20:00,12.71,12.77,12.7,12.77,332196.0,12.71,12.77,12.7,12.77,332196.0
2022-08-02 12:25:00,12.77,12.79,12.74,12.76,158844.0,12.77,12.79,12.74,12.76,158844.0
2022-08-02 12:30:00,12.76,12.79,12.74,12.76,215966.0,12.76,12.79,12.74,12.76,215966.0
2022-08-02 12:35:00,12.76,12.8,12.75,12.8,188504.0,12.76,12.8,12.75,12.8,188504.0
2022-08-02 12:40:00,12.79,12.82,12.77,12.78,385194.0,12.79,12.82,12.77,12.78,385194.0
2022-08-02 12:45:00,12.78,12.79,12.73,12.74,114560.0,12.78,12.79,12.73,12.74,114560.0
2022-08-02 12:50:00,12.74,12.76,12.72,12.75,196699.0,12.74,12.76,12.72,12.75,196699.0
2022-08-02 12:55:00,12.75,12.75,12.68,12.69,328864.0,12.75,12.75,12.68,12.69,328864.0
2022-08-02 13:00:00,12.69,12.71,12.65,12.7,193966.0,12.69,12.71,12.65,12.7,193966.0
2022-08-02 13:05:00,12.7,12.73,12.68,12.71,131794.0,12.7,12.73,12.68,12.71,131794.0
2022-08-02 13:10:00,12.71,12.75,12.71,12.71,210170.0,12.71,12.75,12.71,12.71,210170.0
2022-08-02 13:15:00,12.72,12.73,12.7,12.72,80912.0,12.72,12.73,12.7,12.72,80912.0
2022-08-02 13:20:00,12.71,12.71,12.66,12.68,172154.0,12.71,12.71,12.66,12.68,172154.0
2022-08-02 13:25:00,12.68,12.69,12.61,12.62,264282.0,12.68,12.69,12.61,12.62,264282.0
2022-08-02 13:30:00,12.63,12.63,12.54,12.54,313965.0,12.63,12.63,12.54,12.54,313965.0
2022-08-02 13:35:00,12.54,12.55,12.5,12.52,289954.0,12.54,12.55,12.5,12.52,289954.0
2022-08-02 13:40:00,12.53,12.56,12.52,12.55,192632.0,12.53,12.56,12.52,12.55,192632.0
2022-08-02 13:45:00,12.55,12.57,12.52,12.54,208701.0,12.55,12.57,12.52,12.54,208701.0
2022-08-02 13:50:00,12.54,12.58,12.51,12.58,282379.0,12.54,12.58,12.51,12.58,282379.0
2022-08-02 13:55:00,12.58,12.6,12.56,12.6,141736.0,12.58,12.6,12.56,12.6,141736.0
2022-08-02 14:00:00,12.59,12.62,12.56,12.59,208061.0,12.59,12.62,12.56,12.59,208061.0
2022-08-02 14:05:00,12.59,12.65,12.57,12.65,131380.0,12.59,12.65,12.57,12.65,131380.0
2022-08-02 14:10:00,12.65,12.65,12.57,12.57,194215.0,12.65,12.65,12.57,12.57,194215.0
2022-08-02 14:15:00,12.57,12.59,12.55,12.56,173213.0,12.57,12.59,12.55,12.56,173213.0
2022-08-02 14:20:00,12.56,12.6,12.54,12.58,244367.0,12.56,12.6,12.54,12.58,244367.0
2022-08-02 14:25:00,12.58,12.61,12.57,12.58,207483.0,12.58,12.61,12.57,12.58,207483.0
2022-08-02 14:30:00,12.59,12.6,12.57,12.57,130341.0,12.59,12.6,12.57,12.57,130341.0
2022-08-02 14:35:00,12.58,12.58,12.52,12.52,117214.0,12.58,12.58,12.52,12.52,117214.0
2022-08-02 14:40:00,12.53,12.54,12.46,12.52,435769.0,12.53,12.54,12.46,12.52,435769.0
2022-08-02 14:45:00,12.52,12.52,12.45,12.5,234182.0,12.52,12.52,12.45,12.5,234182.0
2022-08-02 14:50:00,12.51,12.52,12.46,12.48,140779.0,12.51,12.52,12.46,12.48,140779.0
2022-08-02 14:55:00,12.48,12.49,12.43,12.44,190644.0,12.48,12.49,12.43,12.44,190644.0
2022-08-02 15:00:00,12.44,12.46,12.4,12.43,232084.0,12.44,12.46,12.4,12.43,232084.0
2022-08-02 15:05:00,12.43,12.47,12.42,12.45,203282.0,12.43,12.47,12.42,12.45,203282.0
2022-08-02 15:10:00,12.44,12.48,12.43,12.48,146519.0,12.44,12.48,12.43,12.48,146519.0
2022-08-02 15:15:00,12.48,12.5,12.42,12.45,245631.0,12.48,12.5,12.42,12.45,245631.0
2022-08-02 15:20:00,12.44,12.51,12.42,12.49,224919.0,12.44,12.51,12.42,12.49,224919.0
2022-08-02 15:25:00,12.49,12.55,12.48,12.54,274615.0,12.49,12.55,12.48,12.54,274615.0
2022-08-02 15:30:00,12.54,12.55,12.51,12.54,198979.0,12.54,12.55,12.51,12.54,198979.0
2022-08-02 15:35:00,12.55,12.57,12.51,12.52,257040.0,12.55,12.57,12.51,12.52,257040.0
2022-08-02 15:40:00,12.52,12.53,12.48,12.5,289385.0,12.52,12.53,12.48,12.5,289385.0
2022-08-02 15:45:00,12.5,12.5,12.46,12.49,352464.0,12.5,12.5,12.46,12.49,352464.0
2022-08-02 15:50:00,12.49,12.51,12.47,12.49,474975.0,12.49,12.51,12.47,12.49,474975.0
2022-08-02 15:55:00,12.49,12.5,12.46,12.47,811825.0,12.49,12.5,12.46,12.47,811825.0
2022-08-03 09:30:00,12.66,12.84,12.65,12.78,491922.0,12.66,12.84,12.65,12.78,491922.0
2022-08-03 09:35:00,12.77,12.93,12.69,12.86,566712.0,12.77,12.93,12.69,12.86,566712.0
2022-08-03 09:40:00,12.86,12.92,12.81,12.84,438938.0,12.86,12.92,12.81,12.84,438938.0
2022-08-03 09:45:00,12.84,12.96,12.83,12.93,335222.0,12.84,12.96,12.83,12.93,335222.0
2022-08-03 09:50:00,12.93,12.95,12.86,12.9,282704.0,12.93,12.95,12.86,12.9,282704.0
2022-08-03 09:55:00,12.89,12.92,12.85,12.87,163520.0,12.89,12.92,12.85,12.87,163520.0
2022-08-03 10:00:00,12.86,12.92,12.82,12.83,466044.0,12.86,12.92,12.82,12.83,466044.0
2022-08-03 10:05:00,12.83,12.85,12.75,12.79,237243.0,12.83,12.85,12.75,12.79,237243.0
2022-08-03 10:10:00,12.79,12.83,12.74,12.77,305869.0,12.79,12.83,12.74,12.77,305869.0
2022-08-03 10:15:00,12.78,12.82,12.65,12.68,366268.0,12.78,12.82,12.65,12.68,366268.0
2022-08-03 10:20:00,12.67,12.74,12.67,12.73,269519.0,12.67,12.74,12.67,12.73,269519.0
2022-08-03 10:25:00,12.73,12.84,12.72,12.82,307051.0,12.73,12.84,12.72,12.82,307051.0
2022-08-03 10:30:00,12.82,12.85,12.73,12.75,316822.0,12.82,12.85,12.73,12.75,316822.0
2022-08-03 10:35:00,12.76,12.77,12.68,12.72,160886.0,12.76,12.77,12.68,12.72,160886.0
2022-08-03 10:40:00,12.73,12.74,12.68,12.7,194302.0,12.73,12.74,12.68,12.7,194302.0
2022-08-03 10:45:00,12.69,12.73,12.67,12.7,189659.0,12.69,12.73,12.67,12.7,189659.0
2022-08-03 10:50:00,12.71,12.73,12.6,12.63,290928.0,12.71,12.73,12.6,12.63,290928.0
2022-08-03 10:55:00,12.62,12.66,12.58,12.59,278958.0,12.62,12.66,12.58,12.59,278958.0
2022-08-03 11:00:00,12.59,12.64,12.57,12.59,263195.0,12.59,12.64,12.57,12.59,263195.0
2022-08-03 11:05:00,12.58,12.6,12.56,12.58,206797.0,12.58,12.6,12.56,12.58,206797.0
2022-08-03 11:10:00,12.59,12.68,12.57,12.67,284171.0,12.59,12.68,12.57,12.67,284171.0
2022-08-03 11:15:00,12.67,12.69,12.65,12.67,197741.0,12.67,12.69,12.65,12.67,197741.0
2022-08-03 11:20:00,12.67,12.77,12.66,12.73,247593.0,12.67,12.77,12.66,12.73,247593.0
2022-08-03 11:25:00,12.73,12.76,12.71,12.76,136458.0,12.73,12.76,12.71,12.76,136458.0
2022-08-03 11:30:00,12.76,12.77,12.74,12.75,81104.0,12.76,12.77,12.74,12.75,81104.0
2022-08-03 11:35:00,12.75,12.78,12.75,12.78,155266.0,12.75,12.78,12.75,12.78,155266.0
2022-08-03 11:40:00,12.78,12.84,12.78,12.84,207508.0,12.78,12.84,12.78,12.84,207508.0
2022-08-03 11:45:00,12.84,12.88,12.83,12.84,366050.0,12.84,12.88,12.83,12.84,366050.0
2022-08-03 11:50:00,12.84,12.87,12.81,12.86,151061.0,12.84,12.87,12.81,12.86,151061.0
2022-08-03 11:55:00,12.87,12.93,12.86,12.92,385655.0,12.87,12.93,12.86,12.92,385655.0
2022-08-03 12:00:00,12.91,12.94,12.9,12.91,116334.0,12.91,12.94,12.9,12.91,116334.0
2022-08-03 12:05:00,12.91,12.92,12.87,12.88,120655.0,12.91,12.92,12.87,12.88,120655.0
2022-08-03 12:10:00,12.88,12.88,12.82,12.85,202187.0,12.88,12.88,12.82,12.85,202187.0
2022-08-03 12:15:00,12.85,12.87,12.81,12.87,209537.0,12.85,12.87,12.81,12.87,209537.0
2022-08-03 12:20:00,12.86,12.91,12.86,12.91,82769.0,12.86,12.91,12.86,12.91,82769.0
2022-08-03 12:25:00,12.9,12.92,12.88,12.88,147627.0,12.9,12.92,12.88,12.88,147627.0
2022-08-03 12:30:00,12.88,12.9,12.86,12.88,190226.0,12.88,12.9,12.86,12.88,190226.0
2022-08-03 12:35:00,12.88,12.9,12.87,12.89,85514.0,12.88,12.9,12.87,12.89,85514.0
2022-08-03 12:40:00,12.89,12.94,12.89,12.92,261911.0,12.89,12.94,12.89,12.92,261911.0
2022-08-03 12:45:00,12.92,12.95,12.91,12.94,101713.0,12.92,12.95,12.91,12.94,101713.0
2022-08-03 12:50:00,12.94,12.96,12.91,12.93,148830.0,12.94,12.96,12.91,12.93,148830.0
2022-08-03 12:55:00,12.93,12.94,12.9,12.91,133175.0,12.93,12.94,12.9,12.91,133175.0
2022-08-03 13:00:00,12.9,12.91,12.87,12.88,89377.0,12.9,12.91,12.87,12.88,89377.0
2022-08-03 13:05:00,12.89,12.89,12.83,12.87,239356.0,12.89,12.89,12.83,12.87,239356.0
2022-08-03 13:10:00,12.87,12.88,12.85,12.85,116514.0,12.87,12.88,12.85,12.85,116514.0
2022-08-03 13:15:00,12.85,12.91,12.84,12.9,314957.0,12.85,12.91,12.84,12.9,314957.0
2022-08-03 13:20:00,12.9,12.9,12.85,12.87,98856.0,12.9,12.9,12.85,12.87,98856.0
2022-08-03 13:25:00,12.87,12.91,12.85,12.91,139981.0,12.87,12.91,12.85,12.91,139981.0
2022-08-03 13:30:00,12.91,12.94,12.91,12.93,97226.0,12.91,12.94,12.91,12.93,97226.0
2022-08-03 13:35:00,12.94,12.95,12.91,12.91,157478.0,12.94,12.95,12.91,12.91,157478.0
2022-08-03 13:40:00,12.91,12.93,12.89,12.93,152433.0,12.91,12.93,12.89,12.93,152433.0
2022-08-03 13:45:00,12.93,12.94,12.91,12.94,85791.0,12.93,12.94,12.91,12.94,85791.0
2022-08-03 13:50:00,12.94,12.95,12.92,12.94,76547.0,12.94,12.95,12.92,12.94,76547.0
2022-08-03 13:55:00,12.95,12.95,12.91,12.93,102231.0,12.95,12.95,12.91,12.93,102231.0
2022-08-03 14:00:00,12.93,12.97,12.92,12.96,121289.0,12.93,12.97,12.92,12.96,121289.0
2022-08-03 14:05:00,12.96,12.98,12.94,12.95,52143.0,12.96,12.98,12.94,12.95,52143.0
2022-08-03 14:10:00,12.96,12.97,12.94,12.96,115646.0,12.96,12.97,12.94,12.96,115646.0
2022-08-03 14:15:00,12.96,12.98,12.95,12.98,92412.0,12.96,12.98,12.95,12.98,92412.0
2022-08-03 14:20:00,12.98,12.99,12.96,12.99,109050.0,12.98,12.99,12.96,12.99,109050.0
2022-08-03 14:25:00,12.98,13.01,12.98,13.0,215242.0,12.98,13.01,12.98,13.0,215242.0
2022-08-03 14:30:00,13.0,13.0,12.98,13.0,135264.0,13.0,13.0,12.98,13.0,135264.0
2022-08-03 14:35:00,12.99,13.01,12.96,12.96,172740.0,12.99,13.01,12.96,12.96,172740.0
2022-08-03 14:40:00,12.96,12.97,12.92,12.95,189615.0,12.96,12.97,12.92,12.95,189615.0
2022-08-03 14:45:00,12.94,12.95,12.92,12.94,64816.0,12.94,12.95,12.92,12.94,64816.0
2022-08-03 14:50:00,12.94,12.95,12.91,12.95,139732.0,12.94,12.95,12.91,12.95,139732.0
2022-08-03 14:55:00,12.94,12.95,12.9,12.92,82096.0,12.94,12.95,12.9,12.92,82096.0
2022-08-03 15:00:00,12.92,12.93,12.89,12.93,133225.0,12.92,12.93,12.89,12.93,133225.0
2022-08-03 15:05:00,12.93,12.94,12.92,12.94,69394.0,12.93,12.94,12.92,12.94,69394.0
2022-08-03 15:10:00,12.94,12.94,12.9,12.92,91298.0,12.94,12.94,12.9,12.92,91298.0
2022-08-03 15:15:00,12.92,12.97,12.91,12.93,114458.0,12.92,12.97,12.91,12.93,114458.0
2022-08-03 15:20:00,12.94,12.95,12.92,12.95,167697.0,12.94,12.95,12.92,12.95,167697.0
2022-08-03 15:25:00,12.94,13.0,12.94,12.99,101650.0,12.94,13.0,12.94,12.99,101650.0
2022-08-03 15:30:00,12.99,13.05,12.99,13.04,228927.0,12.99,13.05,12.99,13.04,228927.0
2022-08-03 15:35:00,13.04,13.06,13.04,13.04,155395.0,13.04,13.06,13.04,13.04,155395.0
2022-08-03 15:40:00,13.05,13.08,13.04,13.08,237100.0,13.05,13.08,13.04,13.08,237100.0
2022-08-03 15:45:00,13.07,13.08,13.04,13.06,369709.0,13.07,13.08,13.04,13.06,369709.0
2022-08-03 15:50:00,13.06,13.07,13.04,13.05,600329.0,13.06,13.07,13.04,13.05,600329.0
2022-08-03 15:55:00,13.05,13.05,12.99,13.0,1005561.0,13.05,13.05,12.99,13.0,1005561.0
2022-08-04 09:30:00,13.0,13.11,12.94,12.95,727505.0,13.0,13.11,12.94,12.95,727505.0
2022-08-04 09:35:00,12.96,13.09,12.87,12.88,459079.0,12.96,13.09,12.87,12.88,459079.0
2022-08-04 09:40:00,12.88,13.14,12.88,13.07,451640.0,12.88,13.14,12.88,13.07,451640.0
2022-08-04 09:45:00,13.06,13.07,12.93,12.96,549531.0,13.06,13.07,12.93,12.96,549531.0
2022-08-04 09:50:00,12.96,13.09,12.96,13.0,667069.0,12.96,13.09,12.96,13.0,667069.0
2022-08-04 09:55:00,13.0,13.08,12.95,13.04,318610.0,13.0,13.08,12.95,13.04,318610.0
2022-08-04 10:00:00,13.05,13.13,13.04,13.12,224530.0,13.05,13.13,13.04,13.12,224530.0
2022-08-04 10:05:00,13.12,13.16,13.05,13.1,233177.0,13.12,13.16,13.05,13.1,233177.0
2022-08-04 10:10:00,13.09,13.1,13.01,13.02,169182.0,13.09,13.1,13.01,13.02,169182.0
2022-08-04 10:15:00,13.02,13.08,12.92,12.97,468740.0,13.02,13.08,12.92,12.97,468740.0
2022-08-04 10:20:00,12.96,12.98,12.9,12.96,232675.0,12.96,12.98,12.9,12.96,232675.0
2022-08-04 10:25:00,12.96,12.98,12.91,12.93,170873.0,12.96,12.98,12.91,12.93,170873.0
2022-08-04 10:30:00,12.93,12.95,12.87,12.88,174402.0,12.93,12.95,12.87,12.88,174402.0
2022-08-04 10:35:00,12.88,12.88,12.74,12.79,505691.0,12.88,12.88,12.74,12.79,505691.0
2022-08-04 10:40:00,12.78,12.84,12.76,12.79,196981.0,12.78,12.84,12.76,12.79,196981.0
2022-08-04 10:45:00,12.79,12.84,12.78,12.82,188816.0,12.79,12.84,12.78,12.82,188816.0
2022-08-04 10:50:00,12.82,12.85,12.79,12.83,205734.0,12.82,12.85,12.79,12.83,205734.0
2022-08-04 10:55:00,12.84,12.92,12.83,12.9,255825.0,12.84,12.92,12.83,12.9,255825.0
2022-08-04 11:00:00,12.91,12.95,12.91,12.93,218846.0,12.91,12.95,12.91,12.93,218846.0
2022-08-04 11:05:00,12.93,12.95,12.91,12.94,123172.0,12.93,12.95,12.91,12.94,123172.0
2022-08-04 11:10:00,12.93,12.98,12.92,12.95,115369.0,12.93,12.98,12.92,12.95,115369.0
2022-08-04 11:15:00,12.94,12.95,12.88,12.92,123707.0,12.94,12.95,12.88,12.92,123707.0
2022-08-04 11:20:00,12.92,12.99,12.92,12.95,201210.0,12.92,12.99,12.92,12.95,201210.0
2022-08-04 11:25:00,12.96,13.0,12.95,12.98,64017.0,12.96,13.0,12.95,12.98,64017.0
2022-08-04 11:30:00,12.98,12.99,12.93,12.93,72998.0,12.98,12.99,12.93,12.93,72998.0
2022-08-04 11:35:00,12.94,12.95,12.9,12.91,111438.0,12.94,12.95,12.9,12.91,111438.0
2022-08-04 11:40:00,12.9,12.99,12.9,12.98,67710.0,12.9,12.99,12.9,12.98,67710.0
2022-08-04 11:45:00,12.98,13.02,12.97,13.0,100453.0,12.98,13.02,12.97,13.0,100453.0
2022-08-04 11:50:00,13.0,13.05,12.98,13.05,86734.0,13.0,13.05,12.98,13.05,86734.0
2022-08-04 11:55:00,13.04,13.06,13.01,13.02,57365.0,13.04,13.06,13.01,13.02,57365.0
2022-08-04 12:00:00,13.02,13.05,13.01,13.02,48810.0,13.02,13.05,13.01,13.02,48810.0
2022-08-04 12:05:00,13.02,13.06,13.01,13.06,44008.0,13.02,13.06,13.01,13.06,44008.0
2022-08-04 12:10:00,13.06,13.11,13.05,13.09,152889.0,13.06,13.11,13.05,13.09,152889.0
2022-08-04 12:15:00,13.08,13.08,13.05,13.07,63877.0,13.08,13.08,13.05,13.07,63877.0
2022-08-04 12:20:00,13.07,13.09,13.06,13.09,73225.0,13.07,13.09,13.06,13.09,73225.0
2022-08-04 12:25:00,13.09,13.11,13.08,13.1,45449.0,13.09,13.11,13.08,13.1,45449.0
2022-08-04 12:30:00,13.09,13.09,13.03,13.06,137436.0,13.09,13.09,13.03,13.06,137436.0
2022-08-04 12:35:00,13.06,13.08,13.04,13.05,115541.0,13.06,13.08,13.04,13.05,115541.0
2022-08-04 12:40:00,13.04,13.05,12.98,13.01,121891.0,13.04,13.05,12.98,13.01,121891.0
2022-08-04 12:45:00,13.02,13.02,12.93,12.95,102841.0,13.02,13.02,12.93,12.95,102841.0
2022-08-04 12:50:00,12.95,12.99,12.94,12.99,36654.0,12.95,12.99,12.94,12.99,36654.0
2022-08-04 12:55:00,12.99,13.02,12.97,13.01,89327.0,12.99,13.02,12.97,13.01,89327.0
2022-08-04 13:00:00,13.02,13.06,13.01,13.04,46567.0,13.02,13.06,13.01,13.04,46567.0
2022-08-04 13:05:00,13.05,13.07,13.03,13.06,47382.0,13.05,13.07,13.03,13.06,47382.0
2022-08-04 13:10:00,13.05,13.11,13.05,13.09,96003.0,13.05,13.11,13.05,13.09,96003.0
2022-08-04 13:15:00,13.08,13.11,13.07,13.09,82043.0,13.08,13.11,13.07,13.09,82043.0
2022-08-04 13:20:00,13.09,13.12,13.05,13.1,102496.0,13.09,13.12,13.05,13.1,102496.0
2022-08-04 13:25:00,13.1,13.12,13.09,13.12,86710.0,13.1,13.12,13.09,13.12,86710.0
2022-08-04 13:30:00,13.11,13.12,13.08,13.11,72531.0,13.11,13.12,13.08,13.11,72531.0
2022-08-04 13:35:00,13.1,13.11,13.08,13.09,55259.0,13.1,13.11,13.08,13.09,55259.0
2022-08-04 13:40:00,13.09,13.11,13.08,13.1,81886.0,13.09,13.11,13.08,13.1,81886.0
2022-08-04 13:45:00,13.1,13.12,13.08,13.12,52806.0,13.1,13.12,13.08,13.12,52806.0
2022-08-04 13:50:00,13.11,13.12,13.08,13.11,49681.0,13.11,13.12,13.08,13.11,49681.0
2022-08-04 13:55:00,13.11,13.11,13.07,13.09,51912.0,13.11,13.11,13.07,13.09,51912.0
2022-08-04 14:00:00,13.09,13.1,13.06,13.09,49432.0,13.09,13.1,13.06,13.09,49432.0
2022-08-04 14:05:00,13.08,13.1,13.04,13.04,54703.0,13.08,13.1,13.04,13.04,54703.0
2022-08-04 14:10:00,13.04,13.06,13.02,13.04,94161.0,13.04,13.06,13.02,13.04,94161.0
2022-08-04 14:15:00,13.04,13.06,13.03,13.05,90536.0,13.04,13.06,13.03,13.05,90536.0
2022-08-04 14:20:00,13.05,13.05,13.0,13.0,54252.0,13.05,13.05,13.0,13.0,54252.0
2022-08-04 14:25:00,13.0,13.05,12.99,13.04,104200.0,13.0,13.05,12.99,13.04,104200.0
2022-08-04 14:30:00,13.04,13.05,13.02,13.03,48276.0,13.04,13.05,13.02,13.03,48276.0
2022-08-04 14:35:00,13.03,13.03,13.0,13.02,77801.0,13.03,13.03,13.0,13.02,77801.0
2022-08-04 14:40:00,13.02,13.02,12.96,12.99,74804.0,13.02,13.02,12.96,12.99,74804.0
2022-08-04 14:45:00,12.99,13.0,12.97,12.99,57909.0,12.99,13.0,12.97,12.99,57909.0
2022-08-04 14:50:00,12.98,13.03,12.98,13.01,62197.0,12.98,13.03,12.98,13.01,62197.0
2022-08-04 14:55:00,13.01,13.04,13.01,13.02,31816.0,13.01,13.04,13.01,13.02,31816.0
2022-08-04 15:00:00,13.01,13.03,12.99,13.01,53434.0,13.01,13.03,12.99,13.01,53434.0
2022-08-04 15:05:00,13.0,13.0,12.98,12.99,48911.0,13.0,13.0,12.98,12.99,48911.0
2022-08-04 15:10:00,12.99,13.04,12.98,13.03,65781.0,12.99,13.04,12.98,13.03,65781.0
2022-08-04 15:15:00,13.04,13.06,13.03,13.05,73029.0,13.04,13.06,13.03,13.05,73029.0
2022-08-04 15:20:00,13.05,13.05,13.0,13.01,76511.0,13.05,13.05,13.0,13.01,76511.0
2022-08-04 15:25:00,13.01,13.02,13.0,13.01,66449.0,13.01,13.02,13.0,13.01,66449.0
2022-08-04 15:30:00,13.01,13.02,13.0,13.01,106869.0,13.01,13.02,13.0,13.01,106869.0
2022-08-04 15:35:00,13.02,13.02,12.94,12.95,165794.0,13.02,13.02,12.94,12.95,165794.0
2022-08-04 15:40:00,12.94,12.95,12.92,12.93,176976.0,12.94,12.95,12.92,12.93,176976.0
2022-08-04 15:45:00,12.93,12.98,12.91,12.96,332587.0,12.93,12.98,12.91,12.96,332587.0
2022-08-04 15:50:00,12.97,13.01,12.96,13.01,196223.0,12.97,13.01,12.96,13.01,196223.0
2022-08-04 15:55:00,13.01,13.01,12.97,12.98,592745.0,13.01,13.01,12.97,12.98,592745.0
2022-08-05 09:30:00,12.78,12.9,12.67,12.86,615455.0,12.78,12.9,12.67,12.86,615455.0
2022-08-05 09:35:00,12.87,12.95,12.83,12.87,268581.0,12.87,12.95,12.83,12.87,268581.0
2022-08-05 09:40:00,12.86,12.92,12.79,12.88,262658.0,12.86,12.92,12.79,12.88,262658.0
2022-08-05 09:45:00,12.88,12.9,12.76,12.83,251206.0,12.88,12.9,12.76,12.83,251206.0
2022-08-05 09:50:00,12.83,12.98,12.82,12.97,264665.0,12.83,12.98,12.82,12.97,264665.0
2022-08-05 09:55:00,12.98,13.11,12.97,13.1,295406.0,12.98,13.11,12.97,13.1,295406.0
2022-08-05 10:00:00,13.1,13.13,13.02,13.09,238900.0,13.1,13.13,13.02,13.09,238900.0
2022-08-05 10:05:00,13.07,13.22,13.07,13.22,249034.0,13.07,13.22,13.07,13.22,249034.0
2022-08-05 10:10:00,13.21,13.31,13.21,13.3,400646.0,13.21,13.31,13.21,13.3,400646.0
2022-08-05 10:15:00,13.3,13.39,13.29,13.36,322984.0,13.3,13.39,13.29,13.36,322984.0
2022-08-05 10:20:00,13.36,13.44,13.35,13.43,376819.0,13.36,13.44,13.35,13.43,376819.0
2022-08-05 10:25:00,13.43,13.48,13.36,13.4,363708.0,13.43,13.48,13.36,13.4,363708.0
2022-08-05 10:30:00,13.4,13.42,13.32,13.37,375619.0,13.4,13.42,13.32,13.37,375619.0
2022-08-05 10:35:00,13.37,13.4,13.32,13.35,263059.0,13.37,13.4,13.32,13.35,263059.0
2022-08-05 10:40:00,13.35,13.36,13.25,13.27,349757.0,13.35,13.36,13.25,13.27,349757.0
2022-08-05 10:45:00,13.27,13.3,13.25,13.28,225703.0,13.27,13.3,13.25,13.28,225703.0
2022-08-05 10:50:00,13.27,13.27,13.2,13.23,316268.0,13.27,13.27,13.2,13.23,316268.0
2022-08-05 10:55:00,13.23,13.24,13.13,13.14,262772.0,13.23,13.24,13.13,13.14,262772.0
2022-08-05 11:00:00,13.15,13.15,13.01,13.03,359525.0,13.15,13.15,13.01,13.03,359525.0
2022-08-05 11:05:00,13.04,13.05,12.99,13.05,212055.0,13.04,13.05,12.99,13.05,212055.0
2022-08-05 11:10:00,13.05,13.08,12.98,12.99,196452.0,13.05,13.08,12.98,12.99,196452.0
2022-08-05 11:15:00,12.99,13.05,12.99,13.04,218840.0,12.99,13.05,12.99,13.04,218840.0
2022-08-05 11:20:00,13.03,13.04,12.93,12.95,290771.0,13.03,13.04,12.93,12.95,290771.0
2022-08-05 11:25:00,12.96,12.99,12.93,12.94,248530.0,12.96,12.99,12.93,12.94,248530.0
2022-08-05 11:30:00,12.93,13.05,12.92,13.04,270518.0,12.93,13.05,12.92,13.04,270518.0
2022-08-05 11:35:00,13.04,13.1,13.03,13.07,253925.0,13.04,13.1,13.03,13.07,253925.0
2022-08-05 11:40:00,13.07,13.09,13.03,13.04,181965.0,13.07,13.09,13.03,13.04,181965.0
2022-08-05 11:45:00,13.04,13.06,13.01,13.03,221339.0,13.04,13.06,13.01,13.03,221339.0
2022-08-05 11:50:00,13.04,13.1,13.02,13.06,211592.0,13.04,13.1,13.02,13.06,211592.0
2022-08-05 11:55:00,13.07,13.08,13.02,13.04,138402.0,13.07,13.08,13.02,13.04,138402.0
2022-08-05 12:00:00,13.05,13.16,13.04,13.15,330621.0,13.05,13.16,13.04,13.15,330621.0
2022-08-05 12:05:00,13.15,13.16,13.11,13.15,153654.0,13.15,13.16,13.11,13.15,153654.0
2022-08-05 12:10:00,13.15,13.18,13.14,13.16,130105.0,13.15,13.18,13.14,13.16,130105.0
2022-08-05 12:15:00,13.17,13.22,13.16,13.19,112190.0,13.17,13.22,13.16,13.19,112190.0
2022-08-05 12:20:00,13.19,13.22,13.15,13.17,147771.0,13.19,13.22,13.15,13.17,147771.0
2022-08-05 12:25:00,13.17,13.2,13.16,13.18,98922.0,13.17,13.2,13.16,13.18,98922.0
2022-08-05 12:30:00,13.18,13.18,13.12,13.14,140872.0,13.18,13.18,13.12,13.14,140872.0
2022-08-05 12:35:00,13.14,13.16,13.13,13.13,152500.0,13.14,13.16,13.13,13.13,152500.0
2022-08-05 12:40:00,13.13,13.15,13.11,13.13,117672.0,13.13,13.15,13.11,13.13,117672.0
2022-08-05 12:45:00,13.12,13.21,13.12,13.21,182485.0,13.12,13.21,13.12,13.21,182485.0
2022-08-05 12:50:00,13.21,13.23,13.18,13.23,150008.0,13.21,13.23,13.18,13.23,150008.0
2022-08-05 12:55:00,13.23,13.26,13.22,13.25,142147.0,13.23,13.26,13.22,13.25,142147.0
2022-08-05 13:00:00,13.25,13.25,13.21,13.25,67517.0,13.25,13.25,13.21,13.25,67517.0
2022-08-05 13:05:00,13.25,13.27,13.23,13.26,67121.0,13.25,13.27,13.23,13.26,67121.0
2022-08-05 13:10:00,13.25,13.28,13.24,13.26,99042.0,13.25,13.28,13.24,13.26,99042.0
2022-08-05 13:15:00,13.26,13.26,13.23,13.23,117530.0,13.26,13.26,13.23,13.23,117530.0
2022-08-05 13:20:00,13.23,13.24,13.19,13.23,159047.0,13.23,13.24,13.19,13.23,159047.0
2022-08-05 13:25:00,13.24,13.27,13.22,13.22,125034.0,13.24,13.27,13.22,13.22,125034.0
2022-08-05 13:30:00,13.23,13.26,13.21,13.25,115156.0,13.23,13.26,13.21,13.25,115156.0
2022-08-05 13:35:00,13.26,13.27,13.22,13.24,102285.0,13.26,13.27,13.22,13.24,102285.0
2022-08-05 13:40:00,13.24,13.24,13.2,13.2,49621.0,13.24,13.24,13.2,13.2,49621.0
2022-08-05 13:45:00,13.2,13.21,13.14,13.14,233418.0,13.2,13.21,13.14,13.14,233418.0
2022-08-05 13:50:00,13.14,13.17,13.13,13.16,96552.0,13.14,13.17,13.13,13.16,96552.0
2022-08-05 13:55:00,13.16,13.18,13.13,13.18,114907.0,13.16,13.18,13.13,13.18,114907.0
2022-08-05 14:00:00,13.18,13.2,13.16,13.2,76852.0,13.18,13.2,13.16,13.2,76852.0
2022-08-05 14:05:00,13.2,13.23,13.18,13.19,130314.0,13.2,13.23,13.18,13.19,130314.0
2022-08-05 14:10:00,13.19,13.19,13.14,13.15,83001.0,13.19,13.19,13.14,13.15,83001.0
2022-08-05 14:15:00,13.15,13.18,13.15,13.18,83852.0,13.15,13.18,13.15,13.18,83852.0
2022-08-05 14:20:00,13.18,13.18,13.15,13.18,65576.0,13.18,13.18,13.15,13.18,65576.0
2022-08-05 14:25:00,13.18,13.19,13.09,13.11,192275.0,13.18,13.19,13.09,13.11,192275.0
2022-08-05 14:30:00,13.1,13.14,13.08,13.14,97179.0,13.1,13.14,13.08,13.14,97179.0
2022-08-05 14:35:00,13.13,13.16,13.12,13.14,95095.0,13.13,13.16,13.12,13.14,95095.0
2022-08-05 14:40:00,13.13,13.17,13.12,13.16,117083.0,13.13,13.17,13.12,13.16,117083.0
2022-08-05 14:45:00,13.15,13.16,13.12,13.14,81228.0,13.15,13.16,13.12,13.14,81228.0
2022-08-05 14:50:00,13.15,13.16,13.11,13.15,95510.0,13.15,13.16,13.11,13.15,95510.0
2022-08-05 14:55:00,13.14,13.15,13.12,13.14,128653.0,13.14,13.15,13.12,13.14,128653.0
2022-08-05 15:00:00,13.15,13.15,13.1,13.13,102372.0,13.15,13.15,13.1,13.13,102372.0
2022-08-05 15:05:00,13.13,13.16,13.12,13.15,82715.0,13.13,13.16,13.12,13.15,82715.0
2022-08-05 15:10:00,13.15,13.18,13.14,13.17,100354.0,13.15,13.18,13.14,13.17,100354.0
2022-08-05 15:15:00,13.17,13.19,13.14,13.15,188705.0,13.17,13.19,13.14,13.15,188705.0
2022-08-05 15:20:00,13.15,13.16,13.1,13.11,209650.0,13.15,13.16,13.1,13.11,209650.0
2022-08-05 15:25:00,13.12,13.14,13.1,13.12,173950.0,13.12,13.14,13.1,13.12,173950.0
2022-08-05 15:30:00,13.12,13.12,13.09,13.1,130092.0,13.12,13.12,13.09,13.1,130092.0
2022-08-05 15:35:00,13.09,13.1,13.07,13.08,124391.0,13.09,13.1,13.07,13.08,124391.0
2022-08-05 15:40:00,13.08,13.12,13.08,13.1,187624.0,13.08,13.12,13.08,13.1,187624.0
2022-08-05 15:45:00,13.1,13.16,13.1,13.16,223049.0,13.1,13.16,13.1,13.16,223049.0
2022-08-05 15:50:00,13.15,13.18,13.14,13.18,311253.0,13.15,13.18,13.14,13.18,311253.0
2022-08-05 15:55:00,13.17,13.22,13.15,13.2,848891.0,13.17,13.22,13.15,13.2,848891.0
2022-08-08 09:30:00,13.49,13.75,13.48,13.72,1007319.0,13.49,13.75,13.48,13.72,1007319.0
2022-08-08 09:35:00,13.72,13.78,13.56,13.65,590885.0,13.72,13.78,13.56,13.65,590885.0
2022-08-08 09:40:00,13.67,13.73,13.62,13.7,315365.0,13.67,13.73,13.62,13.7,315365.0
2022-08-08 09:45:00,13.7,13.76,13.68,13.74,381476.0,13.7,13.76,13.68,13.74,381476.0
2022-08-08 09:50:00,13.74,13.77,13.68,13.74,336684.0,13.74,13.77,13.68,13.74,336684.0
2022-08-08 09:55:00,13.74,13.77,13.7,13.71,260661.0,13.74,13.77,13.7,13.71,260661.0
2022-08-08 10:00:00,13.72,13.78,13.69,13.77,323985.0,13.72,13.78,13.69,13.77,323985.0
2022-08-08 10:05:00,13.77,13.85,13.74,13.85,417281.0,13.77,13.85,13.74,13.85,417281.0
2022-08-08 10:10:00,13.85,13.86,13.78,13.83,421457.0,13.85,13.86,13.78,13.83,421457.0
2022-08-08 10:15:00,13.83,13.91,13.8,13.89,449440.0,13.83,13.91,13.8,13.89,449440.0
2022-08-08 10:20:00,13.9,13.92,13.87,13.9,340884.0,13.9,13.92,13.87,13.9,340884.0
2022-08-08 10:25:00,13.9,13.9,13.77,13.8,415189.0,13.9,13.9,13.77,13.8,415189.0
2022-08-08 10:30:00,13.81,13.9,13.79,13.9,254194.0,13.81,13.9,13.79,13.9,254194.0
2022-08-08 10:35:00,13.9,13.91,13.87,13.9,227127.0,13.9,13.91,13.87,13.9,227127.0
2022-08-08 10:40:00,13.9,14.03,13.88,14.02,429590.0,13.9,14.03,13.88,14.02,429590.0
2022-08-08 10:45:00,14.01,14.06,13.98,14.0,383302.0,14.01,14.06,13.98,14.0,383302.0
2022-08-08 10:50:00,14.01,14.08,14.0,14.04,253496.0,14.01,14.08,14.0,14.04,253496.0
2022-08-08 10:55:00,14.04,14.06,13.98,14.01,200303.0,14.04,14.06,13.98,14.01,200303.0
2022-08-08 11:00:00,14.01,14.02,13.96,14.01,201145.0,14.01,14.02,13.96,14.01,201145.0
2022-08-08 11:05:00,14.01,14.01,13.97,13.97,108772.0,14.01,14.01,13.97,13.97,108772.0
2022-08-08 11:10:00,13.97,14.01,13.93,13.96,251504.0,13.97,14.01,13.93,13.96,251504.0
2022-08-08 11:15:00,13.95,13.96,13.87,13.9,287241.0,13.95,13.96,13.87,13.9,287241.0
2022-08-08 11:20:00,13.9,13.94,13.84,13.85,155594.0,13.9,13.94,13.84,13.85,155594.0
2022-08-08 11:25:00,13.84,13.86,13.75,13.75,473191.0,13.84,13.86,13.75,13.75,473191.0
2022-08-08 11:30:00,13.75,13.76,13.6,13.62,640685.0,13.75,13.76,13.6,13.62,640685.0
2022-08-08 11:35:00,13.62,13.64,13.49,13.51,684626.0,13.62,13.64,13.49,13.51,684626.0
2022-08-08 11:40:00,13.51,13.57,13.47,13.5,341304.0,13.51,13.57,13.47,13.5,341304.0
2022-08-08 11:45:00,13.49,13.5,13.4,13.46,320466.0,13.49,13.5,13.4,13.46,320466.0
2022-08-08 11:50:00,13.46,13.55,13.44,13.54,405245.0,13.46,13.55,13.44,13.54,405245.0
2022-08-08 11:55:00,13.54,13.59,13.51,13.57,368146.0,13.54,13.59,13.51,13.57,368146.0
2022-08-08 12:00:00,13.57,13.66,13.56,13.66,222020.0,13.57,13.66,13.56,13.66,222020.0
2022-08-08 12:05:00,13.66,13.69,13.54,13.59,393006.0,13.66,13.69,13.54,13.59,393006.0
2022-08-08 12:10:00,13.61,13.61,13.55,13.56,230969.0,13.61,13.61,13.55,13.56,230969.0
2022-08-08 12:15:00,13.56,13.57,13.44,13.49,202348.0,13.56,13.57,13.44,13.49,202348.0
2022-08-08 12:20:00,13.49,13.55,13.45,13.54,183949.0,13.49,13.55,13.45,13.54,183949.0
2022-08-08 12:25:00,13.53,13.55,13.43,13.46,263400.0,13.53,13.55,13.43,13.46,263400.0
2022-08-08 12:30:00,13.46,13.48,13.44,13.48,169903.0,13.46,13.48,13.44,13.48,169903.0
2022-08-08 12:35:00,13.48,13.49,13.4,13.42,246080.0,13.48,13.49,13.4,13.42,246080.0
2022-08-08 12:40:00,13.42,13.47,13.4,13.46,168669.0,13.42,13.47,13.4,13.46,168669.0
2022-08-08 12:45:00,13.46,13.49,13.44,13.48,149152.0,13.46,13.49,13.44,13.48,149152.0
2022-08-08 12:50:00,13.48,13.55,13.47,13.54,80562.0,13.48,13.55,13.47,13.54,80562.0
2022-08-08 12:55:00,13.54,13.56,13.49,13.51,141025.0,13.54,13.56,13.49,13.51,141025.0
2022-08-08 13:00:00,13.51,13.52,13.47,13.49,90875.0,13.51,13.52,13.47,13.49,90875.0
2022-08-08 13:05:00,13.48,13.56,13.48,13.54,109235.0,13.48,13.56,13.48,13.54,109235.0
2022-08-08 13:10:00,13.54,13.59,13.52,13.58,113544.0,13.54,13.59,13.52,13.58,113544.0
2022-08-08 13:15:00,13.57,13.61,13.57,13.57,190774.0,13.57,13.61,13.57,13.57,190774.0
2022-08-08 13:20:00,13.58,13.58,13.51,13.55,110160.0,13.58,13.58,13.51,13.55,110160.0
2022-08-08 13:25:00,13.54,13.57,13.53,13.54,94605.0,13.54,13.57,13.53,13.54,94605.0
2022-08-08 13:30:00,13.54,13.59,13.53,13.57,92173.0,13.54,13.59,13.53,13.57,92173.0
2022-08-08 13:35:00,13.57,13.58,13.53,13.54,107618.0,13.57,13.58,13.53,13.54,107618.0
2022-08-08 13:40:00,13.55,13.59,13.52,13.57,48780.0,13.55,13.59,13.52,13.57,48780.0
2022-08-08 13:45:00,13.58,13.63,13.55,13.61,110275.0,13.58,13.63,13.55,13.61,110275.0
2022-08-08 13:50:00,13.61,13.66,13.58,13.63,178998.0,13.61,13.66,13.58,13.63,178998.0
2022-08-08 13:55:00,13.63,13.65,13.62,13.63,76532.0,13.63,13.65,13.62,13.63,76532.0
2022-08-08 14:00:00,13.64,13.64,13.57,13.58,127337.0,13.64,13.64,13.57,13.58,127337.0
2022-08-08 14:05:00,13.57,13.64,13.54,13.62,95638.0,13.57,13.64,13.54,13.62,95638.0
2022-08-08 14:10:00,13.63,13.63,13.59,13.6,102387.0,13.63,13.63,13.59,13.6,102387.0
2022-08-08 14:15:00,13.61,13.62,13.57,13.62,101956.0,13.61,13.62,13.57,13.62,101956.0
2022-08-08 14:20:00,13.62,13.67,13.59,13.66,200451.0,13.62,13.67,13.59,13.66,200451.0
2022-08-08 14:25:00,13.66,13.67,13.6,13.62,171377.0,13.66,13.67,13.6,13.62,171377.0
2022-08-08 14:30:00,13.62,13.64,13.58,13.61,131302.0,13.62,13.64,13.58,13.61,131302.0
2022-08-08 14:35:00,13.6,13.6,13.54,13.56,236606.0,13.6,13.6,13.54,13.56,236606.0
2022-08-08 14:40:00,13.56,13.58,13.55,13.56,102251.0,13.56,13.58,13.55,13.56,102251.0
2022-08-08 14:45:00,13.57,13.6,13.53,13.59,119763.0,13.57,13.6,13.53,13.59,119763.0
2022-08-08 14:50:00,13.59,13.59,13.47,13.48,286219.0,13.59,13.59,13.47,13.48,286219.0
2022-08-08 14:55:00,13.48,13.55,13.47,13.53,252977.0,13.48,13.55,13.47,13.53,252977.0
2022-08-08 15:00:00,13.53,13.54,13.49,13.52,95830.0,13.53,13.54,13.49,13.52,95830.0
2022-08-08 15:05:00,13.52,13.53,13.48,13.5,103741.0,13.52,13.53,13.48,13.5,103741.0
2022-08-08 15:10:00,13.49,13.51,13.47,13.5,155353.0,13.49,13.51,13.47,13.5,155353.0
2022-08-08 15:15:00,13.5,13.5,13.43,13.46,177518.0,13.5,13.5,13.43,13.46,177518.0
2022-08-08 15:20:00,13.46,13.51,13.43,13.51,238099.0,13.46,13.51,13.43,13.51,238099.0
2022-08-08 15:25:00,13.51,13.55,13.5,13.53,321854.0,13.51,13.55,13.5,13.53,321854.0
2022-08-08 15:30:00,13.52,13.54,13.5,13.52,201333.0,13.52,13.54,13.5,13.52,201333.0
2022-08-08 15:35:00,13.52,13.55,13.5,13.54,200229.0,13.52,13.55,13.5,13.54,200229.0
2022-08-08 15:40:00,13.54,13.57,13.52,13.57,263493.0,13.54,13.57,13.52,13.57,263493.0
2022-08-08 15:45:00,13.57,13.57,13.5,13.5,400505.0,13.57,13.57,13.5,13.5,400505.0
2022-08-08 15:50:00,13.51,13.51,13.47,13.5,396414.0,13.51,13.51,13.47,13.5,396414.0
2022-08-08 15:55:00,13.5,13.54,13.47,13.53,926899.0,13.5,13.54,13.47,13.53,926899.0
2022-08-09 09:30:00,12.46,12.68,12.22,12.25,1745059.0,12.46,12.68,12.22,12.25,1745059.0
2022-08-09 09:35:00,12.25,12.41,12.23,12.39,1376160.0,12.25,12.41,12.23,12.39,1376160.0
2022-08-09 09:40:00,12.36,12.42,12.2,12.23,1254835.0,12.36,12.42,12.2,12.23,1254835.0
2022-08-09 09:45:00,12.23,12.23,12.03,12.08,1352813.0,12.23,12.23,12.03,12.08,1352813.0
2022-08-09 09:50:00,12.08,12.13,12.04,12.11,844235.0,12.08,12.13,12.04,12.11,844235.0
2022-08-09 09:55:00,12.11,12.13,12.03,12.1,752069.0,12.11,12.13,12.03,12.1,752069.0
2022-08-09 10:00:00,12.1,12.1,11.95,12.01,1281436.0,12.1,12.1,11.95,12.01,1281436.0
2022-08-09 10:05:00,12.0,12.04,11.97,11.97,606976.0,12.0,12.04,11.97,11.97,606976.0
2022-08-09 10:10:00,11.98,12.17,11.96,12.09,701713.0,11.98,12.17,11.96,12.09,701713.0
2022-08-09 10:15:00,12.09,12.18,12.02,12.16,887797.0,12.09,12.18,12.02,12.16,887797.0
2022-08-09 10:20:00,12.15,12.17,12.03,12.04,539719.0,12.15,12.17,12.03,12.04,539719.0
2022-08-09 10:25:00,12.05,12.13,11.99,12.03,708984.0,12.05,12.13,11.99,12.03,708984.0
2022-08-09 10:30:00,12.02,12.06,11.99,12.05,805087.0,12.02,12.06,11.99,12.05,805087.0
2022-08-09 10:35:00,12.05,12.06,11.92,11.94,778046.0,12.05,12.06,11.92,11.94,778046.0
2022-08-09 10:40:00,11.94,11.96,11.9,11.93,497404.0,11.94,11.96,11.9,11.93,497404.0
2022-08-09 10:45:00,11.93,12.0,11.91,11.99,533571.0,11.93,12.0,11.91,11.99,533571.0
2022-08-09 10:50:00,11.99,12.01,11.9,11.94,489632.0,11.99,12.01,11.9,11.94,489632.0
2022-08-09 10:55:00,11.94,12.03,11.93,12.03,402933.0,11.94,12.03,11.93,12.03,402933.0
2022-08-09 11:00:00,12.02,12.03,11.9,11.91,467934.0,12.02,12.03,11.9,11.91,467934.0
2022-08-09 11:05:00,11.91,11.93,11.89,11.91,481226.0,11.91,11.93,11.89,11.91,481226.0
2022-08-09 11:10:00,11.91,12.01,11.9,11.99,396496.0,11.91,12.01,11.9,11.99,396496.0
2022-08-09 11:15:00,11.99,12.03,11.96,11.99,488500.0,11.99,12.03,11.96,11.99,488500.0
2022-08-09 11:20:00,11.99,11.99,11.9,11.94,327699.0,11.99,11.99,11.9,11.94,327699.0
2022-08-09 11:25:00,11.94,11.95,11.89,11.9,264417.0,11.94,11.95,11.89,11.9,264417.0
2022-08-09 11:30:00,11.9,11.92,11.89,11.91,215692.0,11.9,11.92,11.89,11.91,215692.0
2022-08-09 11:35:00,11.91,11.94,11.9,11.94,194090.0,11.91,11.94,11.9,11.94,194090.0
2022-08-09 11:40:00,11.94,11.97,11.93,11.96,188663.0,11.94,11.97,11.93,11.96,188663.0
2022-08-09 11:45:00,11.96,11.98,11.91,11.93,357900.0,11.96,11.98,11.91,11.93,357900.0
2022-08-09 11:50:00,11.92,11.94,11.91,11.92,145970.0,11.92,11.94,11.91,11.92,145970.0
2022-08-09 11:55:00,11.92,11.92,11.86,11.87,512795.0,11.92,11.92,11.86,11.87,512795.0
2022-08-09 12:00:00,11.88,11.91,11.86,11.91,235437.0,11.88,11.91,11.86,11.91,235437.0
2022-08-09 12:05:00,11.91,11.92,11.88,11.88,128248.0,11.91,11.92,11.88,11.88,128248.0
2022-08-09 12:10:00,11.88,11.9,11.88,11.88,95041.0,11.88,11.9,11.88,11.88,95041.0
2022-08-09 12:15:00,11.88,11.92,11.88,11.88,196547.0,11.88,11.92,11.88,11.88,196547.0
2022-08-09 12:20:00,11.88,11.89,11.88,11.89,93743.0,11.88,11.89,11.88,11.89,93743.0
2022-08-09 12:25:00,11.89,11.92,11.88,11.88,153677.0,11.89,11.92,11.88,11.88,153677.0
2022-08-09 12:30:00,11.88,11.9,11.88,11.9,157528.0,11.88,11.9,11.88,11.9,157528.0
2022-08-09 12:35:00,11.9,11.94,11.88,11.93,302287.0,11.9,11.94,11.88,11.93,302287.0
2022-08-09 12:40:00,11.93,11.97,11.91,11.94,202916.0,11.93,11.97,11.91,11.94,202916.0
2022-08-09 12:45:00,11.95,11.95,11.91,11.94,142655.0,11.95,11.95,11.91,11.94,142655.0
2022-08-09 12:50:00,11.94,11.97,11.93,11.96,84518.0,11.94,11.97,11.93,11.96,84518.0
2022-08-09 12:55:00,11.97,11.97,11.93,11.94,143384.0,11.97,11.97,11.93,11.94,143384.0
2022-08-09 13:00:00,11.95,11.99,11.94,11.96,211439.0,11.95,11.99,11.94,11.96,211439.0
2022-08-09 13:05:00,11.95,11.96,11.94,11.95,116236.0,11.95,11.96,11.94,11.95,116236.0
2022-08-09 13:10:00,11.95,12.01,11.94,12.0,211036.0,11.95,12.01,11.94,12.0,211036.0
2022-08-09 13:15:00,12.0,12.05,11.95,12.01,389036.0,12.0,12.05,11.95,12.01,389036.0
2022-08-09 13:20:00,12.0,12.01,11.97,11.98,212440.0,12.0,12.01,11.97,11.98,212440.0
2022-08-09 13:25:00,11.98,11.99,11.96,11.98,76820.0,11.98,11.99,11.96,11.98,76820.0
2022-08-09 13:30:00,11.98,11.98,11.95,11.96,149299.0,11.98,11.98,11.95,11.96,149299.0
2022-08-09 13:35:00,11.96,11.98,11.96,11.97,93873.0,11.96,11.98,11.96,11.97,93873.0
2022-08-09 13:40:00,11.96,11.97,11.95,11.96,107953.0,11.96,11.97,11.95,11.96,107953.0
2022-08-09 13:45:00,11.97,12.01,11.96,11.99,183658.0,11.97,12.01,11.96,11.99,183658.0
2022-08-09 13:50:00,11.99,12.02,11.98,12.01,155097.0,11.99,12.02,11.98,12.01,155097.0
2022-08-09 13:55:00,12.01,12.04,12.0,12.03,220770.0,12.01,12.04,12.0,12.03,220770.0
2022-08-09 14:00:00,12.03,12.05,12.01,12.02,219069.0,12.03,12.05,12.01,12.02,219069.0
2022-08-09 14:05:00,12.02,12.02,11.99,12.02,160960.0,12.02,12.02,11.99,12.02,160960.0
2022-08-09 14:10:00,12.02,12.03,11.99,12.01,200353.0,12.02,12.03,11.99,12.01,200353.0
2022-08-09 14:15:00,12.01,12.01,11.99,12.0,93153.0,12.01,12.01,11.99,12.0,93153.0
2022-08-09 14:20:00,11.99,12.0,11.97,11.98,117725.0,11.99,12.0,11.97,11.98,117725.0
2022-08-09 14:25:00,11.98,11.98,11.96,11.96,71883.0,11.98,11.98,11.96,11.96,71883.0
2022-08-09 14:30:00,11.96,12.01,11.95,12.01,184292.0,11.96,12.01,11.95,12.01,184292.0
2022-08-09 14:35:00,12.01,12.02,11.98,12.01,193675.0,12.01,12.02,11.98,12.01,193675.0
2022-08-09 14:40:00,12.01,12.05,11.99,12.04,144099.0,12.01,12.05,11.99,12.04,144099.0
2022-08-09 14:45:00,12.04,12.08,12.03,12.05,271219.0,12.04,12.08,12.03,12.05,271219.0
2022-08-09 14:50:00,12.05,12.08,12.02,12.07,502506.0,12.05,12.08,12.02,12.07,502506.0
2022-08-09 14:55:00,12.07,12.1,12.06,12.1,139189.0,12.07,12.1,12.06,12.1,139189.0
2022-08-09 15:00:00,12.09,12.09,12.01,12.02,157387.0,12.09,12.09,12.01,12.02,157387.0
2022-08-09 15:05:00,12.02,12.02,11.98,12.0,257416.0,12.02,12.02,11.98,12.0,257416.0
2022-08-09 15:10:00,12.0,12.01,11.94,11.96,290656.0,12.0,12.01,11.94,11.96,290656.0
2022-08-09 15:15:00,11.96,11.98,11.94,11.96,356544.0,11.96,11.98,11.94,11.96,356544.0
2022-08-09 15:20:00,11.95,11.98,11.94,11.96,277116.0,11.95,11.98,11.94,11.96,277116.0
2022-08-09 15:25:00,11.96,11.97,11.93,11.94,296179.0,11.96,11.97,11.93,11.94,296179.0
2022-08-09 15:30:00,11.94,11.96,11.93,11.96,361053.0,11.94,11.96,11.93,11.96,361053.0
2022-08-09 15:35:00,11.96,12.02,11.96,12.0,559905.0,11.96,12.02,11.96,12.0,559905.0
2022-08-09 15:40:00,12.0,12.07,11.99,12.02,427946.0,12.0,12.07,11.99,12.02,427946.0
2022-08-09 15:45:00,12.03,12.05,12.02,12.04,332900.0,12.03,12.05,12.02,12.04,332900.0
2022-08-09 15:50:00,12.04,12.11,12.03,12.11,697124.0,12.04,12.11,12.03,12.11,697124.0
2022-08-09 15:55:00,12.11,12.11,12.03,12.1,961719.0,12.11,12.11,12.03,12.1,961719.0
2022-08-10 09:30:00,12.69,12.89,12.6,12.79,2036843.0,12.69,12.89,12.6,12.79,2036843.0
2022-08-10 09:35:00,12.79,12.99,12.75,12.95,1195122.0,12.79,12.99,12.75,12.95,1195122.0
2022-08-10 09:40:00,12.95,13.05,12.83,12.98,1412268.0,12.95,13.05,12.83,12.98,1412268.0
2022-08-10 09:45:00,12.98,13.15,12.97,13.12,795173.0,12.98,13.15,12.97,13.12,795173.0
2022-08-10 09:50:00,13.12,13.16,13.08,13.1,663628.0,13.12,13.16,13.08,13.1,663628.0
2022-08-10 09:55:00,13.1,13.14,13.0,13.08,529012.0,13.1,13.14,13.0,13.08,529012.0
2022-08-10 10:00:00,13.09,13.36,13.07,13.29,1266335.0,13.09,13.36,13.07,13.29,1266335.0
2022-08-10 10:05:00,13.29,13.3,13.08,13.1,767034.0,13.29,13.3,13.08,13.1,767034.0
2022-08-10 10:10:00,13.1,13.25,13.08,13.25,490878.0,13.1,13.25,13.08,13.25,490878.0
2022-08-10 10:15:00,13.24,13.29,13.17,13.19,466740.0,13.24,13.29,13.17,13.19,466740.0
2022-08-10 10:20:00,13.2,13.26,13.13,13.2,420690.0,13.2,13.26,13.13,13.2,420690.0
2022-08-10 10:25:00,13.2,13.33,13.18,13.33,680191.0,13.2,13.33,13.18,13.33,680191.0
2022-08-10 10:30:00,13.33,13.49,13.27,13.48,953568.0,13.33,13.49,13.27,13.48,953568.0
2022-08-10 10:35:00,13.49,13.51,13.45,13.46,595785.0,13.49,13.51,13.45,13.46,595785.0
2022-08-10 10:40:00,13.46,13.55,13.44,13.5,702003.0,13.46,13.55,13.44,13.5,702003.0
2022-08-10 10:45:00,13.5,13.55,13.48,13.51,345580.0,13.5,13.55,13.48,13.51,345580.0
2022-08-10 10:50:00,13.51,13.59,13.48,13.57,574167.0,13.51,13.59,13.48,13.57,574167.0
2022-08-10 10:55:00,13.58,13.6,13.54,13.59,411518.0,13.58,13.6,13.54,13.59,411518.0
2022-08-10 11:00:00,13.6,13.7,13.59,13.69,561761.0,13.6,13.7,13.59,13.69,561761.0
2022-08-10 11:05:00,13.7,13.71,13.61,13.7,644986.0,13.7,13.71,13.61,13.7,644986.0
2022-08-10 11:10:00,13.7,13.7,13.59,13.65,580971.0,13.7,13.7,13.59,13.65,580971.0
2022-08-10 11:15:00,13.66,13.66,13.55,13.63,343894.0,13.66,13.66,13.55,13.63,343894.0
2022-08-10 11:20:00,13.64,13.75,13.63,13.75,330919.0,13.64,13.75,13.63,13.75,330919.0
2022-08-10 11:25:00,13.75,13.76,13.68,13.75,352161.0,13.75,13.76,13.68,13.75,352161.0
2022-08-10 11:30:00,13.75,13.76,13.65,13.65,521653.0,13.75,13.76,13.65,13.65,521653.0
2022-08-10 11:35:00,13.65,13.71,13.63,13.64,426496.0,13.65,13.71,13.63,13.64,426496.0
2022-08-10 11:40:00,13.64,13.74,13.64,13.71,293998.0,13.64,13.74,13.64,13.71,293998.0
2022-08-10 11:45:00,13.71,13.78,13.7,13.78,377637.0,13.71,13.78,13.7,13.78,377637.0
2022-08-10 11:50:00,13.78,13.87,13.76,13.85,384017.0,13.78,13.87,13.76,13.85,384017.0
2022-08-10 11:55:00,13.86,13.88,13.79,13.88,410115.0,13.86,13.88,13.79,13.88,410115.0
2022-08-10 12:00:00,13.86,13.9,13.85,13.88,278380.0,13.86,13.9,13.85,13.88,278380.0
2022-08-10 12:05:00,13.88,13.89,13.83,13.87,543220.0,13.88,13.89,13.83,13.87,543220.0
2022-08-10 12:10:00,13.87,13.88,13.79,13.8,268418.0,13.87,13.88,13.79,13.8,268418.0
2022-08-10 12:15:00,13.8,13.83,13.7,13.71,332530.0,13.8,13.83,13.7,13.71,332530.0
2022-08-10 12:20:00,13.71,13.73,13.65,13.69,563257.0,13.71,13.73,13.65,13.69,563257.0
2022-08-10 12:25:00,13.69,13.76,13.68,13.76,248581.0,13.69,13.76,13.68,13.76,248581.0
2022-08-10 12:30:00,13.76,13.8,13.72,13.75,252834.0,13.76,13.8,13.72,13.75,252834.0
2022-08-10 12:35:00,13.75,13.81,13.73,13.79,279879.0,13.75,13.81,13.73,13.79,279879.0
2022-08-10 12:40:00,13.79,13.8,13.73,13.76,274239.0,13.79,13.8,13.73,13.76,274239.0
2022-08-10 12:45:00,13.76,13.78,13.66,13.68,252235.0,13.76,13.78,13.66,13.68,252235.0
2022-08-10 12:50:00,13.67,13.69,13.62,13.66,221312.0,13.67,13.69,13.62,13.66,221312.0
2022-08-10 12:55:00,13.67,13.7,13.63,13.69,185577.0,13.67,13.7,13.63,13.69,185577.0
2022-08-10 13:00:00,13.69,13.74,13.66,13.72,185982.0,13.69,13.74,13.66,13.72,185982.0
2022-08-10 13:05:00,13.73,13.76,13.7,13.72,77370.0,13.73,13.76,13.7,13.72,77370.0
2022-08-10 13:10:00,13.73,13.75,13.71,13.74,116298.0,13.73,13.75,13.71,13.74,116298.0
2022-08-10 13:15:00,13.75,13.77,13.73,13.76,117761.0,13.75,13.77,13.73,13.76,117761.0
2022-08-10 13:20:00,13.75,13.77,13.73,13.75,121728.0,13.75,13.77,13.73,13.75,121728.0
2022-08-10 13:25:00,13.75,13.77,13.69,13.71,213623.0,13.75,13.77,13.69,13.71,213623.0
2022-08-10 13:30:00,13.71,13.74,13.67,13.7,140499.0,13.71,13.74,13.67,13.7,140499.0
2022-08-10 13:35:00,13.71,13.73,13.63,13.68,231523.0,13.71,13.73,13.63,13.68,231523.0
2022-08-10 13:40:00,13.68,13.68,13.65,13.67,115752.0,13.68,13.68,13.65,13.67,115752.0
2022-08-10 13:45:00,13.67,13.74,13.66,13.73,216600.0,13.67,13.74,13.66,13.73,216600.0
2022-08-10 13:50:00,13.73,13.73,13.69,13.71,127622.0,13.73,13.73,13.69,13.71,127622.0
2022-08-10 13:55:00,13.71,13.71,13.61,13.64,270331.0,13.71,13.71,13.61,13.64,270331.0
2022-08-10 14:00:00,13.63,13.7,13.62,13.68,222758.0,13.63,13.7,13.62,13.68,222758.0
2022-08-10 14:05:00,13.68,13.69,13.55,13.55,219062.0,13.68,13.69,13.55,13.55,219062.0
2022-08-10 14:10:00,13.56,13.62,13.55,13.57,262560.0,13.56,13.62,13.55,13.57,262560.0
2022-08-10 14:15:00,13.57,13.63,13.56,13.62,158704.0,13.57,13.63,13.56,13.62,158704.0
2022-08-10 14:20:00,13.62,13.64,13.59,13.63,197358.0,13.62,13.64,13.59,13.63,197358.0
2022-08-10 14:25:00,13.63,13.63,13.56,13.6,261461.0,13.63,13.63,13.56,13.6,261461.0
2022-08-10 14:30:00,13.6,13.62,13.52,13.52,183068.0,13.6,13.62,13.52,13.52,183068.0
2022-08-10 14:35:00,13.53,13.56,13.52,13.52,189283.0,13.53,13.56,13.52,13.52,189283.0
2022-08-10 14:40:00,13.52,13.54,13.49,13.5,297536.0,13.52,13.54,13.49,13.5,297536.0
2022-08-10 14:45:00,13.51,13.51,13.39,13.4,485795.0,13.51,13.51,13.39,13.4,485795.0
2022-08-10 14:50:00,13.4,13.47,13.39,13.46,323398.0,13.4,13.47,13.39,13.46,323398.0
2022-08-10 14:55:00,13.46,13.49,13.45,13.49,144041.0,13.46,13.49,13.45,13.49,144041.0
2022-08-10 15:00:00,13.48,13.53,13.46,13.51,189697.0,13.48,13.53,13.46,13.51,189697.0
2022-08-10 15:05:00,13.51,13.53,13.42,13.43,305414.0,13.51,13.53,13.42,13.43,305414.0
2022-08-10 15:10:00,13.43,13.49,13.42,13.48,188132.0,13.43,13.49,13.42,13.48,188132.0
2022-08-10 15:15:00,13.48,13.52,13.47,13.51,215664.0,13.48,13.52,13.47,13.51,215664.0
2022-08-10 15:20:00,13.52,13.57,13.51,13.56,157488.0,13.52,13.57,13.51,13.56,157488.0
2022-08-10 15:25:00,13.56,13.58,13.56,13.57,203069.0,13.56,13.58,13.56,13.57,203069.0
2022-08-10 15:30:00,13.56,13.62,13.56,13.62,280003.0,13.56,13.62,13.56,13.62,280003.0
2022-08-10 15:35:00,13.61,13.65,13.61,13.63,237738.0,13.61,13.65,13.61,13.63,237738.0
2022-08-10 15:40:00,13.63,13.63,13.59,13.62,190791.0,13.63,13.63,13.59,13.62,190791.0
2022-08-10 15:45:00,13.61,13.62,13.58,13.59,454958.0,13.61,13.62,13.58,13.59,454958.0
2022-08-10 15:50:00,13.59,13.59,13.55,13.56,512499.0,13.59,13.59,13.55,13.56,512499.0
2022-08-10 15:55:00,13.56,13.56,13.53,13.55,802693.0,13.56,13.56,13.53,13.55,802693.0
2022-08-11 09:30:00,14.1,14.3,13.91,13.93,1633313.0,14.1,14.3,13.91,13.93,1633313.0
2022-08-11 09:35:00,13.92,14.08,13.81,14.02,932204.0,13.92,14.08,13.81,14.02,932204.0
2022-08-11 09:40:00,14.02,14.09,13.9,14.03,554653.0,14.02,14.09,13.9,14.03,554653.0
2022-08-11 09:45:00,14.02,14.14,13.91,14.06,495795.0,14.02,14.14,13.91,14.06,495795.0
2022-08-11 09:50:00,14.06,14.13,14.02,14.08,323712.0,14.06,14.13,14.02,14.08,323712.0
2022-08-11 09:55:00,14.07,14.09,14.03,14.04,305894.0,14.07,14.09,14.03,14.04,305894.0
2022-08-11 10:00:00,14.04,14.18,14.04,14.17,398633.0,14.04,14.18,14.04,14.17,398633.0
2022-08-11 10:05:00,14.18,14.23,14.14,14.15,387402.0,14.18,14.23,14.14,14.15,387402.0
2022-08-11 10:10:00,14.15,14.2,14.14,14.18,307820.0,14.15,14.2,14.14,14.18,307820.0
2022-08-11 10:15:00,14.17,14.23,14.15,14.21,301061.0,14.17,14.23,14.15,14.21,301061.0
2022-08-11 10:20:00,14.21,14.21,14.04,14.05,397722.0,14.21,14.21,14.04,14.05,397722.0
2022-08-11 10:25:00,14.05,14.06,14.0,14.01,299219.0,14.05,14.06,14.0,14.01,299219.0
2022-08-11 10:30:00,14.02,14.12,14.01,14.07,479244.0,14.02,14.12,14.01,14.07,479244.0
2022-08-11 10:35:00,14.07,14.09,13.99,13.99,265881.0,14.07,14.09,13.99,13.99,265881.0
2022-08-11 10:40:00,14.0,14.0,13.88,13.93,392608.0,14.0,14.0,13.88,13.93,392608.0
2022-08-11 10:45:00,13.93,13.94,13.84,13.87,309934.0,13.93,13.94,13.84,13.87,309934.0
2022-08-11 10:50:00,13.87,13.95,13.86,13.94,154156.0,13.87,13.95,13.86,13.94,154156.0
2022-08-11 10:55:00,13.94,13.94,13.89,13.91,125220.0,13.94,13.94,13.89,13.91,125220.0
2022-08-11 11:00:00,13.91,13.92,13.79,13.81,304492.0,13.91,13.92,13.79,13.81,304492.0
2022-08-11 11:05:00,13.81,13.83,13.65,13.68,439688.0,13.81,13.83,13.65,13.68,439688.0
2022-08-11 11:10:00,13.69,13.79,13.68,13.76,325922.0,13.69,13.79,13.68,13.76,325922.0
2022-08-11 11:15:00,13.76,13.79,13.66,13.67,180773.0,13.76,13.79,13.66,13.67,180773.0
2022-08-11 11:20:00,13.67,13.76,13.65,13.75,238387.0,13.67,13.76,13.65,13.75,238387.0
2022-08-11 11:25:00,13.75,13.84,13.73,13.82,181967.0,13.75,13.84,13.73,13.82,181967.0
2022-08-11 11:30:00,13.82,13.82,13.77,13.78,113427.0,13.82,13.82,13.77,13.78,113427.0
2022-08-11 11:35:00,13.78,13.8,13.73,13.76,133287.0,13.78,13.8,13.73,13.76,133287.0
2022-08-11 11:40:00,13.75,13.8,13.75,13.78,55058.0,13.75,13.8,13.75,13.78,55058.0
2022-08-11 11:45:00,13.78,13.79,13.68,13.69,173481.0,13.78,13.79,13.68,13.69,173481.0
2022-08-11 11:50:00,13.68,13.69,13.6,13.67,293419.0,13.68,13.69,13.6,13.67,293419.0
2022-08-11 11:55:00,13.67,13.71,13.64,13.67,195157.0,13.67,13.71,13.64,13.67,195157.0
2022-08-11 12:00:00,13.67,13.76,13.67,13.75,219734.0,13.67,13.76,13.67,13.75,219734.0
2022-08-11 12:05:00,13.76,13.77,13.69,13.7,162688.0,13.76,13.77,13.69,13.7,162688.0
2022-08-11 12:10:00,13.69,13.7,13.62,13.65,234483.0,13.69,13.7,13.62,13.65,234483.0
2022-08-11 12:15:00,13.66,13.7,13.63,13.66,179084.0,13.66,13.7,13.63,13.66,179084.0
2022-08-11 12:20:00,13.66,13.68,13.63,13.67,132788.0,13.66,13.68,13.63,13.67,132788.0
2022-08-11 12:25:00,13.67,13.7,13.65,13.68,206156.0,13.67,13.7,13.65,13.68,206156.0
2022-08-11 12:30:00,13.68,13.78,13.68,13.78,177229.0,13.68,13.78,13.68,13.78,177229.0
2022-08-11 12:35:00,13.78,13.81,13.76,13.76,129377.0,13.78,13.81,13.76,13.76,129377.0
2022-08-11 12:40:00,13.76,13.81,13.73,13.79,130092.0,13.76,13.81,13.73,13.79,130092.0
2022-08-11 12:45:00,13.78,13.8,13.74,13.78,156491.0,13.78,13.8,13.74,13.78,156491.0
2022-08-11 12:50:00,13.78,13.85,13.76,13.84,300370.0,13.78,13.85,13.76,13.84,300370.0
2022-08-11 12:55:00,13.84,13.86,13.82,13.86,91112.0,13.84,13.86,13.82,13.86,91112.0
2022-08-11 13:00:00,13.87,13.88,13.81,13.82,91770.0,13.87,13.88,13.81,13.82,91770.0
2022-08-11 13:05:00,13.82,13.84,13.8,13.81,75170.0,13.82,13.84,13.8,13.81,75170.0
2022-08-11 13:10:00,13.81,13.85,13.8,13.84,86471.0,13.81,13.85,13.8,13.84,86471.0
2022-08-11 13:15:00,13.84,13.9,13.82,13.87,141029.0,13.84,13.9,13.82,13.87,141029.0
2022-08-11 13:20:00,13.88,13.9,13.86,13.87,84785.0,13.88,13.9,13.86,13.87,84785.0
2022-08-11 13:25:00,13.86,13.88,13.83,13.88,109115.0,13.86,13.88,13.83,13.88,109115.0
2022-08-11 13:30:00,13.88,13.88,13.81,13.82,172347.0,13.88,13.88,13.81,13.82,172347.0
2022-08-11 13:35:00,13.83,13.88,13.82,13.87,107656.0,13.83,13.88,13.82,13.87,107656.0
2022-08-11 13:40:00,13.87,13.92,13.86,13.91,131550.0,13.87,13.92,13.86,13.91,131550.0
2022-08-11 13:45:00,13.91,13.91,13.86,13.89,79597.0,13.91,13.91,13.86,13.89,79597.0
2022-08-11 13:50:00,13.89,13.92,13.83,13.84,288938.0,13.89,13.92,13.83,13.84,288938.0
2022-08-11 13:55:00,13.84,13.85,13.77,13.82,263212.0,13.84,13.85,13.77,13.82,263212.0
2022-08-11 14:00:00,13.81,13.83,13.76,13.77,241237.0,13.81,13.83,13.76,13.77,241237.0
2022-08-11 14:05:00,13.77,13.78,13.73,13.76,138056.0,13.77,13.78,13.73,13.76,138056.0
2022-08-11 14:10:00,13.76,13.8,13.74,13.78,177302.0,13.76,13.8,13.74,13.78,177302.0
2022-08-11 14:15:00,13.78,13.86,13.77,13.85,153663.0,13.78,13.86,13.77,13.85,153663.0
2022-08-11 14:20:00,13.84,13.87,13.83,13.87,126333.0,13.84,13.87,13.83,13.87,126333.0
2022-08-11 14:25:00,13.87,13.89,13.83,13.85,77036.0,13.87,13.89,13.83,13.85,77036.0
2022-08-11 14:30:00,13.84,13.85,13.75,13.76,229857.0,13.84,13.85,13.75,13.76,229857.0
2022-08-11 14:35:00,13.76,13.8,13.75,13.79,115605.0,13.76,13.8,13.75,13.79,115605.0
2022-08-11 14:40:00,13.79,13.8,13.75,13.77,99109.0,13.79,13.8,13.75,13.77,99109.0
2022-08-11 14:45:00,13.76,13.77,13.72,13.76,75863.0,13.76,13.77,13.72,13.76,75863.0
2022-08-11 14:50:00,13.76,13.76,13.67,13.68,220056.0,13.76,13.76,13.67,13.68,220056.0
2022-08-11 14:55:00,13.69,13.73,13.68,13.73,148697.0,13.69,13.73,13.68,13.73,148697.0
2022-08-11 15:00:00,13.72,13.74,13.7,13.73,70702.0,13.72,13.74,13.7,13.73,70702.0
2022-08-11 15:05:00,13.73,13.73,13.65,13.7,167957.0,13.73,13.73,13.65,13.7,167957.0
2022-08-11 15:10:00,13.7,13.7,13.65,13.69,90820.0,13.7,13.7,13.65,13.69,90820.0
2022-08-11 15:15:00,13.68,13.72,13.67,13.7,84066.0,13.68,13.72,13.67,13.7,84066.0
2022-08-11 15:20:00,13.7,13.72,13.67,13.7,80767.0,13.7,13.72,13.67,13.7,80767.0
2022-08-11 15:25:00,13.71,13.76,13.7,13.75,184710.0,13.71,13.76,13.7,13.75,184710.0
2022-08-11 15:30:00,13.75,13.78,13.74,13.77,177206.0,13.75,13.78,13.74,13.77,177206.0
2022-08-11 15:35:00,13.77,13.77,13.71,13.73,168458.0,13.77,13.77,13.71,13.73,168458.0
2022-08-11 15:40:00,13.73,13.77,13.72,13.76,190501.0,13.73,13.77,13.72,13.76,190501.0
2022-08-11 15:45:00,13.75,13.76,13.71,13.71,219481.0,13.75,13.76,13.71,13.71,219481.0
2022-08-11 15:50:00,13.72,13.78,13.71,13.78,694882.0,13.72,13.78,13.71,13.78,694882.0
2022-08-11 15:55:00,13.78,13.78,13.74,13.77,837972.0,13.78,13.78,13.74,13.77,837972.0
2022-08-12 09:30:00,13.94,14.21,13.93,13.94,1088582.0,13.94,14.21,13.93,13.94,1088582.0
2022-08-12 09:35:00,13.93,14.09,13.78,14.06,733868.0,13.93,14.09,13.78,14.06,733868.0
2022-08-12 09:40:00,14.05,14.23,14.05,14.18,569476.0,14.05,14.23,14.05,14.18,569476.0
2022-08-12 09:45:00,14.19,14.26,14.14,14.16,643833.0,14.19,14.26,14.14,14.16,643833.0
2022-08-12 09:50:00,14.16,14.26,14.15,14.15,420726.0,14.16,14.26,14.15,14.15,420726.0
2022-08-12 09:55:00,14.15,14.21,14.11,14.17,458171.0,14.15,14.21,14.11,14.17,458171.0
2022-08-12 10:00:00,14.16,14.19,14.04,14.12,357920.0,14.16,14.19,14.04,14.12,357920.0
2022-08-12 10:05:00,14.14,14.24,14.11,14.19,472493.0,14.14,14.24,14.11,14.19,472493.0
2022-08-12 10:10:00,14.2,14.3,14.19,14.21,535882.0,14.2,14.3,14.19,14.21,535882.0
2022-08-12 10:15:00,14.21,14.29,14.19,14.28,240024.0,14.21,14.29,14.19,14.28,240024.0
2022-08-12 10:20:00,14.28,14.29,14.17,14.18,351239.0,14.28,14.29,14.17,14.18,351239.0
2022-08-12 10:25:00,14.19,14.19,14.11,14.15,204123.0,14.19,14.19,14.11,14.15,204123.0
2022-08-12 10:30:00,14.15,14.16,14.09,14.09,211514.0,14.15,14.16,14.09,14.09,211514.0
2022-08-12 10:35:00,14.09,14.13,14.02,14.03,310726.0,14.09,14.13,14.02,14.03,310726.0
2022-08-12 10:40:00,14.04,14.05,13.99,14.01,326202.0,14.04,14.05,13.99,14.01,326202.0
2022-08-12 10:45:00,14.0,14.06,13.98,14.06,267380.0,14.0,14.06,13.98,14.06,267380.0
2022-08-12 10:50:00,14.06,14.16,14.05,14.16,237835.0,14.06,14.16,14.05,14.16,237835.0
2022-08-12 10:55:00,14.16,14.17,14.12,14.17,171342.0,14.16,14.17,14.12,14.17,171342.0
2022-08-12 11:00:00,14.16,14.2,14.14,14.17,228091.0,14.16,14.2,14.14,14.17,228091.0
2022-08-12 11:05:00,14.17,14.2,14.15,14.19,154345.0,14.17,14.2,14.15,14.19,154345.0
2022-08-12 11:10:00,14.18,14.2,14.13,14.13,159107.0,14.18,14.2,14.13,14.13,159107.0
2022-08-12 11:15:00,14.13,14.14,14.11,14.14,135536.0,14.13,14.14,14.11,14.14,135536.0
2022-08-12 11:20:00,14.14,14.18,14.13,14.16,140338.0,14.14,14.18,14.13,14.16,140338.0
2022-08-12 11:25:00,14.17,14.18,14.12,14.12,172359.0,14.17,14.18,14.12,14.12,172359.0
2022-08-12 11:30:00,14.12,14.14,14.08,14.13,150221.0,14.12,14.14,14.08,14.13,150221.0
2022-08-12 11:35:00,14.12,14.16,14.11,14.11,138779.0,14.12,14.16,14.11,14.11,138779.0
2022-08-12 11:40:00,14.11,14.12,14.04,14.1,138533.0,14.11,14.12,14.04,14.1,138533.0
2022-08-12 11:45:00,14.1,14.14,14.09,14.11,72353.0,14.1,14.14,14.09,14.11,72353.0
2022-08-12 11:50:00,14.12,14.13,14.09,14.12,121899.0,14.12,14.13,14.09,14.12,121899.0
2022-08-12 11:55:00,14.12,14.12,14.07,14.08,64798.0,14.12,14.12,14.07,14.08,64798.0
2022-08-12 12:00:00,14.08,14.12,14.07,14.11,109617.0,14.08,14.12,14.07,14.11,109617.0
2022-08-12 12:05:00,14.11,14.14,14.09,14.13,97581.0,14.11,14.14,14.09,14.13,97581.0
2022-08-12 12:10:00,14.13,14.17,14.13,14.14,81715.0,14.13,14.17,14.13,14.14,81715.0
2022-08-12 12:15:00,14.14,14.19,14.14,14.18,159574.0,14.14,14.19,14.14,14.18,159574.0
2022-08-12 12:20:00,14.18,14.2,14.17,14.18,76725.0,14.18,14.2,14.17,14.18,76725.0
2022-08-12 12:25:00,14.19,14.21,14.16,14.18,131908.0,14.19,14.21,14.16,14.18,131908.0
2022-08-12 12:30:00,14.18,14.18,14.16,14.17,60295.0,14.18,14.18,14.16,14.17,60295.0
2022-08-12 12:35:00,14.18,14.2,14.16,14.2,124844.0,14.18,14.2,14.16,14.2,124844.0
2022-08-12 12:40:00,14.2,14.2,14.17,14.2,93306.0,14.2,14.2,14.17,14.2,93306.0
2022-08-12 12:45:00,14.2,14.21,14.16,14.18,142566.0,14.2,14.21,14.16,14.18,142566.0
2022-08-12 12:50:00,14.18,14.18,14.14,14.16,68168.0,14.18,14.18,14.14,14.16,68168.0
2022-08-12 12:55:00,14.16,14.17,14.15,14.17,36481.0,14.16,14.17,14.15,14.17,36481.0
2022-08-12 13:00:00,14.17,14.18,14.14,14.14,45684.0,14.17,14.18,14.14,14.14,45684.0
2022-08-12 13:05:00,14.14,14.17,14.13,14.16,114219.0,14.14,14.17,14.13,14.16,114219.0
2022-08-12 13:10:00,14.17,14.19,14.16,14.18,51516.0,14.17,14.19,14.16,14.18,51516.0
2022-08-12 13:15:00,14.17,14.19,14.17,14.19,117013.0,14.17,14.19,14.17,14.19,117013.0
2022-08-12 13:20:00,14.19,14.21,14.18,14.19,73570.0,14.19,14.21,14.18,14.19,73570.0
2022-08-12 13:25:00,14.19,14.2,14.16,14.18,64954.0,14.19,14.2,14.16,14.18,64954.0
2022-08-12 13:30:00,14.18,14.21,14.17,14.19,137633.0,14.18,14.21,14.17,14.19,137633.0
2022-08-12 13:35:00,14.2,14.2,14.16,14.18,104160.0,14.2,14.2,14.16,14.18,104160.0
2022-08-12 13:40:00,14.17,14.19,14.16,14.18,82274.0,14.17,14.19,14.16,14.18,82274.0
2022-08-12 13:45:00,14.18,14.2,14.17,14.2,71444.0,14.18,14.2,14.17,14.2,71444.0
2022-08-12 13:50:00,14.2,14.22,14.18,14.21,171158.0,14.2,14.22,14.18,14.21,171158.0
2022-08-12 13:55:00,14.2,14.21,14.16,14.17,108001.0,14.2,14.21,14.16,14.17,108001.0
2022-08-12 14:00:00,14.18,14.18,14.14,14.16,119120.0,14.18,14.18,14.14,14.16,119120.0
2022-08-12 14:05:00,14.16,14.16,14.14,14.16,70962.0,14.16,14.16,14.14,14.16,70962.0
2022-08-12 14:10:00,14.16,14.17,14.14,14.15,117935.0,14.16,14.17,14.14,14.15,117935.0
2022-08-12 14:15:00,14.15,14.16,14.13,14.15,68030.0,14.15,14.16,14.13,14.15,68030.0
2022-08-12 14:20:00,14.15,14.15,14.12,14.14,82026.0,14.15,14.15,14.12,14.14,82026.0
2022-08-12 14:25:00,14.14,14.15,14.12,14.14,93654.0,14.14,14.15,14.12,14.14,93654.0
2022-08-12 14:30:00,14.15,14.18,14.14,14.17,101411.0,14.15,14.18,14.14,14.17,101411.0
2022-08-12 14:35:00,14.17,14.18,14.14,14.16,66612.0,14.17,14.18,14.14,14.16,66612.0
2022-08-12 14:40:00,14.16,14.18,14.15,14.18,144396.0,14.16,14.18,14.15,14.18,144396.0
2022-08-12 14:45:00,14.18,14.2,14.17,14.18,153615.0,14.18,14.2,14.17,14.18,153615.0
2022-08-12 14:50:00,14.19,14.21,14.18,14.18,184661.0,14.19,14.21,14.18,14.18,184661.0
2022-08-12 14:55:00,14.19,14.19,14.14,14.15,187496.0,14.19,14.19,14.14,14.15,187496.0
2022-08-12 15:00:00,14.15,14.15,14.1,14.13,166570.0,14.15,14.15,14.1,14.13,166570.0
2022-08-12 15:05:00,14.13,14.15,14.12,14.13,163449.0,14.13,14.15,14.12,14.13,163449.0
2022-08-12 15:10:00,14.13,14.17,14.12,14.14,174579.0,14.13,14.17,14.12,14.14,174579.0
2022-08-12 15:15:00,14.15,14.19,14.13,14.19,165444.0,14.15,14.19,14.13,14.19,165444.0
2022-08-12 15:20:00,14.18,14.2,14.16,14.16,246114.0,14.18,14.2,14.16,14.16,246114.0
2022-08-12 15:25:00,14.17,14.19,14.16,14.18,155721.0,14.17,14.19,14.16,14.18,155721.0
2022-08-12 15:30:00,14.17,14.18,14.14,14.15,160525.0,14.17,14.18,14.14,14.15,160525.0
2022-08-12 15:35:00,14.15,14.16,14.12,14.14,189836.0,14.15,14.16,14.12,14.14,189836.0
2022-08-12 15:40:00,14.14,14.18,14.13,14.17,224528.0,14.14,14.18,14.13,14.17,224528.0
2022-08-12 15:45:00,14.17,14.17,14.14,14.17,290999.0,14.17,14.17,14.14,14.17,290999.0
2022-08-12 15:50:00,14.17,14.19,14.16,14.18,410871.0,14.17,14.19,14.16,14.18,410871.0
2022-08-12 15:55:00,14.18,14.18,14.15,14.16,1011897.0,14.18,14.18,14.15,14.16,1011897.0
2022-08-15 09:30:00,13.97,14.15,13.8,14.13,729303.0,13.97,14.15,13.8,14.13,729303.0
2022-08-15 09:35:00,14.14,14.17,13.96,13.97,365006.0,14.14,14.17,13.96,13.97,365006.0
2022-08-15 09:40:00,13.98,14.05,13.83,13.97,310191.0,13.98,14.05,13.83,13.97,310191.0
2022-08-15 09:45:00,13.96,14.06,13.96,13.99,258930.0,13.96,14.06,13.96,13.99,258930.0
2022-08-15 09:50:00,13.99,14.11,13.96,14.1,347403.0,13.99,14.11,13.96,14.1,347403.0
2022-08-15 09:55:00,14.1,14.18,14.07,14.16,277421.0,14.1,14.18,14.07,14.16,277421.0
2022-08-15 10:00:00,14.16,14.18,14.07,14.14,290326.0,14.16,14.18,14.07,14.14,290326.0
2022-08-15 10:05:00,14.13,14.16,14.08,14.1,169234.0,14.13,14.16,14.08,14.1,169234.0
2022-08-15 10:10:00,14.1,14.11,14.0,14.02,162755.0,14.1,14.11,14.0,14.02,162755.0
2022-08-15 10:15:00,14.02,14.09,13.98,14.06,237335.0,14.02,14.09,13.98,14.06,237335.0
2022-08-15 10:20:00,14.05,14.06,13.98,13.98,210223.0,14.05,14.06,13.98,13.98,210223.0
2022-08-15 10:25:00,13.99,14.02,13.96,14.0,147060.0,13.99,14.02,13.96,14.0,147060.0
2022-08-15 10:30:00,14.0,14.1,13.98,14.09,135318.0,14.0,14.1,13.98,14.09,135318.0
2022-08-15 10:35:00,14.1,14.11,14.03,14.06,162021.0,14.1,14.11,14.03,14.06,162021.0
2022-08-15 10:40:00,14.06,14.16,14.06,14.13,194799.0,14.06,14.16,14.06,14.13,194799.0
2022-08-15 10:45:00,14.13,14.14,14.07,14.08,156118.0,14.13,14.14,14.07,14.08,156118.0
2022-08-15 10:50:00,14.08,14.15,14.07,14.14,95265.0,14.08,14.15,14.07,14.14,95265.0
2022-08-15 10:55:00,14.13,14.15,14.1,14.13,86758.0,14.13,14.15,14.1,14.13,86758.0
2022-08-15 11:00:00,14.12,14.19,14.09,14.17,185509.0,14.12,14.19,14.09,14.17,185509.0
2022-08-15 11:05:00,14.17,14.24,14.16,14.2,301196.0,14.17,14.24,14.16,14.2,301196.0
2022-08-15 11:10:00,14.2,14.2,14.12,14.13,159973.0,14.2,14.2,14.12,14.13,159973.0
2022-08-15 11:15:00,14.13,14.14,14.08,14.12,179423.0,14.13,14.14,14.08,14.12,179423.0
2022-08-15 11:20:00,14.12,14.14,14.1,14.12,123384.0,14.12,14.14,14.1,14.12,123384.0
2022-08-15 11:25:00,14.13,14.15,14.09,14.1,129473.0,14.13,14.15,14.09,14.1,129473.0
2022-08-15 11:30:00,14.11,14.18,14.09,14.18,73061.0,14.11,14.18,14.09,14.18,73061.0
2022-08-15 11:35:00,14.18,14.24,14.17,14.23,286112.0,14.18,14.24,14.17,14.23,286112.0
2022-08-15 11:40:00,14.23,14.26,14.21,14.22,164749.0,14.23,14.26,14.21,14.22,164749.0
2022-08-15 11:45:00,14.22,14.27,14.22,14.26,98045.0,14.22,14.27,14.22,14.26,98045.0
2022-08-15 11:50:00,14.26,14.28,14.23,14.25,90827.0,14.26,14.28,14.23,14.25,90827.0
2022-08-15 11:55:00,14.25,14.26,14.21,14.23,178418.0,14.25,14.26,14.21,14.23,178418.0
2022-08-15 12:00:00,14.23,14.25,14.2,14.21,92921.0,14.23,14.25,14.2,14.21,92921.0
2022-08-15 12:05:00,14.21,14.22,14.18,14.22,36609.0,14.21,14.22,14.18,14.22,36609.0
2022-08-15 12:10:00,14.21,14.26,14.2,14.25,114865.0,14.21,14.26,14.2,14.25,114865.0
2022-08-15 12:15:00,14.25,14.25,14.18,14.2,112184.0,14.25,14.25,14.18,14.2,112184.0
2022-08-15 12:20:00,14.2,14.2,14.17,14.19,138677.0,14.2,14.2,14.17,14.19,138677.0
2022-08-15 12:25:00,14.19,14.2,14.16,14.18,81618.0,14.19,14.2,14.16,14.18,81618.0
2022-08-15 12:30:00,14.17,14.2,14.15,14.2,73302.0,14.17,14.2,14.15,14.2,73302.0
2022-08-15 12:35:00,14.2,14.21,14.14,14.15,61905.0,14.2,14.21,14.14,14.15,61905.0
2022-08-15 12:40:00,14.15,14.15,14.12,14.14,114259.0,14.15,14.15,14.12,14.14,114259.0
2022-08-15 12:45:00,14.14,14.16,14.12,14.14,108318.0,14.14,14.16,14.12,14.14,108318.0
2022-08-15 12:50:00,14.14,14.18,14.12,14.17,71150.0,14.14,14.18,14.12,14.17,71150.0
2022-08-15 12:55:00,14.17,14.21,14.16,14.2,93476.0,14.17,14.21,14.16,14.2,93476.0
2022-08-15 13:00:00,14.2,14.21,14.17,14.2,58332.0,14.2,14.21,14.17,14.2,58332.0
2022-08-15 13:05:00,14.21,14.23,14.19,14.21,97967.0,14.21,14.23,14.19,14.21,97967.0
2022-08-15 13:10:00,14.21,14.25,14.21,14.22,90531.0,14.21,14.25,14.21,14.22,90531.0
2022-08-15 13:15:00,14.22,14.22,14.18,14.2,80290.0,14.22,14.22,14.18,14.2,80290.0
2022-08-15 13:20:00,14.19,14.2,14.16,14.2,64033.0,14.19,14.2,14.16,14.2,64033.0
2022-08-15 13:25:00,14.2,14.21,14.19,14.21,36926.0,14.2,14.21,14.19,14.21,36926.0
2022-08-15 13:30:00,14.2,14.22,14.18,14.18,69831.0,14.2,14.22,14.18,14.18,69831.0
2022-08-15 13:35:00,14.19,14.21,14.18,14.18,35164.0,14.19,14.21,14.18,14.18,35164.0
2022-08-15 13:40:00,14.18,14.18,14.15,14.17,62138.0,14.18,14.18,14.15,14.17,62138.0
2022-08-15 13:45:00,14.17,14.17,14.15,14.16,20965.0,14.17,14.17,14.15,14.16,20965.0
2022-08-15 13:50:00,14.16,14.18,14.15,14.17,66104.0,14.16,14.18,14.15,14.17,66104.0
2022-08-15 13:55:00,14.17,14.2,14.16,14.18,57484.0,14.17,14.2,14.16,14.18,57484.0
2022-08-15 14:00:00,14.18,14.2,14.15,14.2,57280.0,14.18,14.2,14.15,14.2,57280.0
2022-08-15 14:05:00,14.19,14.19,14.14,14.14,62107.0,14.19,14.19,14.14,14.14,62107.0
2022-08-15 14:10:00,14.14,14.16,14.14,14.16,50574.0,14.14,14.16,14.14,14.16,50574.0
2022-08-15 14:15:00,14.16,14.18,14.15,14.18,85998.0,14.16,14.18,14.15,14.18,85998.0
2022-08-15 14:20:00,14.18,14.19,14.14,14.16,82206.0,14.18,14.19,14.14,14.16,82206.0
2022-08-15 14:25:00,14.17,14.18,14.15,14.18,51350.0,14.17,14.18,14.15,14.18,51350.0
2022-08-15 14:30:00,14.18,14.21,14.16,14.21,77563.0,14.18,14.21,14.16,14.21,77563.0
2022-08-15 14:35:00,14.2,14.23,14.2,14.21,121497.0,14.2,14.23,14.2,14.21,121497.0
2022-08-15 14:40:00,14.21,14.23,14.2,14.21,54893.0,14.21,14.23,14.2,14.21,54893.0
2022-08-15 14:45:00,14.21,14.22,14.19,14.22,93555.0,14.21,14.22,14.19,14.22,93555.0
2022-08-15 14:50:00,14.21,14.22,14.17,14.19,68570.0,14.21,14.22,14.17,14.19,68570.0
2022-08-15 14:55:00,14.19,14.19,14.17,14.18,64704.0,14.19,14.19,14.17,14.18,64704.0
2022-08-15 15:00:00,14.18,14.18,14.14,14.15,160091.0,14.18,14.18,14.14,14.15,160091.0
2022-08-15 15:05:00,14.16,14.17,14.13,14.14,85029.0,14.16,14.17,14.13,14.14,85029.0
2022-08-15 15:10:00,14.14,14.18,14.13,14.17,114337.0,14.14,14.18,14.13,14.17,114337.0
2022-08-15 15:15:00,14.17,14.22,14.17,14.21,173952.0,14.17,14.22,14.17,14.21,173952.0
2022-08-15 15:20:00,14.21,14.24,14.21,14.23,130253.0,14.21,14.24,14.21,14.23,130253.0
2022-08-15 15:25:00,14.23,14.24,14.19,14.2,97063.0,14.23,14.24,14.19,14.2,97063.0
2022-08-15 15:30:00,14.2,14.2,14.18,14.19,179965.0,14.2,14.2,14.18,14.19,179965.0
2022-08-15 15:35:00,14.18,14.2,14.18,14.19,115535.0,14.18,14.2,14.18,14.19,115535.0
2022-08-15 15:40:00,14.19,14.2,14.16,14.19,149447.0,14.19,14.2,14.16,14.19,149447.0
2022-08-15 15:45:00,14.19,14.24,14.18,14.24,214492.0,14.19,14.24,14.18,14.24,214492.0
2022-08-15 15:50:00,14.24,14.24,14.18,14.18,321424.0,14.24,14.24,14.18,14.18,321424.0
2022-08-15 15:55:00,14.18,14.19,14.15,14.16,674019.0,14.18,14.19,14.15,14.16,674019.0
2022-08-16 09:30:00,14.1,14.21,14.03,14.06,395443.0,14.1,14.21,14.03,14.06,395443.0
2022-08-16 09:35:00,14.05,14.18,13.95,14.0,308254.0,14.05,14.18,13.95,14.0,308254.0
2022-08-16 09:40:00,14.01,14.07,13.95,13.96,271185.0,14.01,14.07,13.95,13.96,271185.0
2022-08-16 09:45:00,13.95,14.0,13.86,13.86,590914.0,13.95,14.0,13.86,13.86,590914.0
2022-08-16 09:50:00,13.86,14.04,13.86,14.01,381044.0,13.86,14.04,13.86,14.01,381044.0
2022-08-16 09:55:00,14.0,14.03,13.98,14.01,125889.0,14.0,14.03,13.98,14.01,125889.0
2022-08-16 10:00:00,14.01,14.02,13.84,13.89,282386.0,14.01,14.02,13.84,13.89,282386.0
2022-08-16 10:05:00,13.9,13.94,13.87,13.9,264194.0,13.9,13.94,13.87,13.9,264194.0
2022-08-16 10:10:00,13.9,14.02,13.9,13.99,240848.0,13.9,14.02,13.9,13.99,240848.0
2022-08-16 10:15:00,13.99,14.03,13.96,14.03,206275.0,13.99,14.03,13.96,14.03,206275.0
2022-08-16 10:20:00,14.02,14.06,13.97,14.0,190820.0,14.02,14.06,13.97,14.0,190820.0
2022-08-16 10:25:00,13.99,13.99,13.93,13.95,92759.0,13.99,13.99,13.93,13.95,92759.0
2022-08-16 10:30:00,13.94,13.94,13.84,13.86,392952.0,13.94,13.94,13.84,13.86,392952.0
2022-08-16 10:35:00,13.86,13.91,13.85,13.86,191075.0,13.86,13.91,13.85,13.86,191075.0
2022-08-16 10:40:00,13.86,13.94,13.85,13.93,212511.0,13.86,13.94,13.85,13.93,212511.0
2022-08-16 10:45:00,13.93,14.01,13.91,13.98,224815.0,13.93,14.01,13.91,13.98,224815.0
2022-08-16 10:50:00,13.99,14.03,13.96,13.96,161249.0,13.99,14.03,13.96,13.96,161249.0
2022-08-16 10:55:00,13.97,13.99,13.92,13.93,86144.0,13.97,13.99,13.92,13.93,86144.0
2022-08-16 11:00:00,13.92,13.95,13.89,13.9,113853.0,13.92,13.95,13.89,13.9,113853.0
2022-08-16 11:05:00,13.89,13.95,13.89,13.94,84698.0,13.89,13.95,13.89,13.94,84698.0
2022-08-16 11:10:00,13.94,14.02,13.91,13.99,299172.0,13.94,14.02,13.91,13.99,299172.0
2022-08-16 11:15:00,14.0,14.04,13.97,14.04,119892.0,14.0,14.04,13.97,14.04,119892.0
2022-08-16 11:20:00,14.04,14.05,14.0,14.02,100148.0,14.04,14.05,14.0,14.02,100148.0
2022-08-16 11:25:00,14.02,14.1,14.0,14.1,171638.0,14.02,14.1,14.0,14.1,171638.0
2022-08-16 11:30:00,14.1,14.15,14.08,14.12,231055.0,14.1,14.15,14.08,14.12,231055.0
2022-08-16 11:35:00,14.12,14.12,14.06,14.09,114966.0,14.12,14.12,14.06,14.09,114966.0
2022-08-16 11:40:00,14.1,14.13,14.09,14.13,80812.0,14.1,14.13,14.09,14.13,80812.0
2022-08-16 11:45:00,14.13,14.19,14.12,14.15,143706.0,14.13,14.19,14.12,14.15,143706.0
2022-08-16 11:50:00,14.15,14.19,14.14,14.18,153572.0,14.15,14.19,14.14,14.18,153572.0
2022-08-16 11:55:00,14.18,14.21,14.14,14.21,277692.0,14.18,14.21,14.14,14.21,277692.0
2022-08-16 12:00:00,14.21,14.24,14.2,14.22,119929.0,14.21,14.24,14.2,14.22,119929.0
2022-08-16 12:05:00,14.23,14.55,14.23,14.39,1154224.0,14.23,14.55,14.23,14.39,1154224.0
2022-08-16 12:10:00,14.39,14.4,14.31,14.38,262063.0,14.39,14.4,14.31,14.38,262063.0
2022-08-16 12:15:00,14.39,14.55,14.38,14.54,259909.0,14.39,14.55,14.38,14.54,259909.0
2022-08-16 12:20:00,14.54,14.55,14.47,14.5,300311.0,14.54,14.55,14.47,14.5,300311.0
2022-08-16 12:25:00,14.49,14.49,14.43,14.48,188644.0,14.49,14.49,14.43,14.48,188644.0
2022-08-16 12:30:00,14.47,14.49,14.42,14.43,114685.0,14.47,14.49,14.42,14.43,114685.0
2022-08-16 12:35:00,14.43,14.44,14.41,14.42,120636.0,14.43,14.44,14.41,14.42,120636.0
2022-08-16 12:40:00,14.42,14.46,14.41,14.43,118723.0,14.42,14.46,14.41,14.43,118723.0
2022-08-16 12:45:00,14.43,14.48,14.42,14.46,136868.0,14.43,14.48,14.42,14.46,136868.0
2022-08-16 12:50:00,14.46,14.51,14.44,14.48,160480.0,14.46,14.51,14.44,14.48,160480.0
2022-08-16 12:55:00,14.49,14.49,14.45,14.46,86134.0,14.49,14.49,14.45,14.46,86134.0
2022-08-16 13:00:00,14.45,14.49,14.41,14.46,143374.0,14.45,14.49,14.41,14.46,143374.0
2022-08-16 13:05:00,14.46,14.49,14.45,14.48,87041.0,14.46,14.49,14.45,14.48,87041.0
2022-08-16 13:10:00,14.48,14.51,14.48,14.5,148031.0,14.48,14.51,14.48,14.5,148031.0
2022-08-16 13:15:00,14.49,14.52,14.47,14.47,83796.0,14.49,14.52,14.47,14.47,83796.0
2022-08-16 13:20:00,14.47,14.52,14.44,14.52,100810.0,14.47,14.52,14.44,14.52,100810.0
2022-08-16 13:25:00,14.52,14.52,14.48,14.49,74343.0,14.52,14.52,14.48,14.49,74343.0
2022-08-16 13:30:00,14.49,14.6,14.49,14.6,239665.0,14.49,14.6,14.49,14.6,239665.0
2022-08-16 13:35:00,14.59,14.65,14.58,14.63,310205.0,14.59,14.65,14.58,14.63,310205.0
2022-08-16 13:40:00,14.63,14.65,14.6,14.65,266476.0,14.63,14.65,14.6,14.65,266476.0
2022-08-16 13:45:00,14.65,14.69,14.64,14.68,162834.0,14.65,14.69,14.64,14.68,162834.0
2022-08-16 13:50:00,14.69,14.73,14.67,14.72,148259.0,14.69,14.73,14.67,14.72,148259.0
2022-08-16 13:55:00,14.73,14.78,14.71,14.77,246157.0,14.73,14.78,14.71,14.77,246157.0
2022-08-16 14:00:00,14.78,14.8,14.73,14.74,210468.0,14.78,14.8,14.73,14.74,210468.0
2022-08-16 14:05:00,14.74,14.76,14.72,14.72,104020.0,14.74,14.76,14.72,14.72,104020.0
2022-08-16 14:10:00,14.72,14.72,14.65,14.67,237114.0,14.72,14.72,14.65,14.67,237114.0
2022-08-16 14:15:00,14.66,14.68,14.63,14.66,117162.0,14.66,14.68,14.63,14.66,117162.0
2022-08-16 14:20:00,14.67,14.71,14.66,14.7,135548.0,14.67,14.71,14.66,14.7,135548.0
2022-08-16 14:25:00,14.71,14.73,14.68,14.7,138170.0,14.71,14.73,14.68,14.7,138170.0
2022-08-16 14:30:00,14.71,14.71,14.67,14.69,146042.0,14.71,14.71,14.67,14.69,146042.0
2022-08-16 14:35:00,14.68,14.68,14.54,14.57,231221.0,14.68,14.68,14.54,14.57,231221.0
2022-08-16 14:40:00,14.57,14.59,14.53,14.56,172676.0,14.57,14.59,14.53,14.56,172676.0
2022-08-16 14:45:00,14.55,14.55,14.48,14.52,266685.0,14.55,14.55,14.48,14.52,266685.0
2022-08-16 14:50:00,14.52,14.54,14.49,14.52,212968.0,14.52,14.54,14.49,14.52,212968.0
2022-08-16 14:55:00,14.52,14.61,14.51,14.61,190485.0,14.52,14.61,14.51,14.61,190485.0
2022-08-16 15:00:00,14.6,14.61,14.55,14.57,177915.0,14.6,14.61,14.55,14.57,177915.0
2022-08-16 15:05:00,14.57,14.66,14.57,14.61,244004.0,14.57,14.66,14.57,14.61,244004.0
2022-08-16 15:10:00,14.61,14.65,14.58,14.63,141715.0,14.61,14.65,14.58,14.63,141715.0
2022-08-16 15:15:00,14.63,14.65,14.6,14.63,130530.0,14.63,14.65,14.6,14.63,130530.0
2022-08-16 15:20:00,14.63,14.64,14.6,14.63,88270.0,14.63,14.64,14.6,14.63,88270.0
2022-08-16 15:25:00,14.63,14.66,14.61,14.65,191307.0,14.63,14.66,14.61,14.65,191307.0
2022-08-16 15:30:00,14.65,14.66,14.59,14.6,211054.0,14.65,14.66,14.59,14.6,211054.0
2022-08-16 15:35:00,14.61,14.62,14.58,14.6,154149.0,14.61,14.62,14.58,14.6,154149.0
2022-08-16 15:40:00,14.59,14.61,14.57,14.59,134073.0,14.59,14.61,14.57,14.59,134073.0
2022-08-16 15:45:00,14.58,14.62,14.56,14.59,193987.0,14.58,14.62,14.56,14.59,193987.0
2022-08-16 15:50:00,14.58,14.61,14.57,14.6,343695.0,14.58,14.61,14.57,14.6,343695.0
2022-08-16 15:55:00,14.59,14.6,14.56,14.57,833013.0,14.59,14.6,14.56,14.57,833013.0
2022-08-17 09:30:00,14.11,14.19,13.97,14.09,1165123.0,14.11,14.19,13.97,14.09,1165123.0
2022-08-17 09:35:00,14.1,14.2,14.04,14.08,549063.0,14.1,14.2,14.04,14.08,549063.0
2022-08-17 09:40:00,14.08,14.09,13.95,13.99,462577.0,14.08,14.09,13.95,13.99,462577.0
2022-08-17 09:45:00,13.99,14.08,13.95,13.96,344442.0,13.99,14.08,13.95,13.96,344442.0
2022-08-17 09:50:00,13.96,14.01,13.89,13.99,379018.0,13.96,14.01,13.89,13.99,379018.0
2022-08-17 09:55:00,13.98,14.06,13.97,14.03,271628.0,13.98,14.06,13.97,14.03,271628.0
2022-08-17 10:00:00,14.02,14.03,13.9,13.97,219296.0,14.02,14.03,13.9,13.97,219296.0
2022-08-17 10:05:00,13.98,14.06,13.94,13.95,278278.0,13.98,14.06,13.94,13.95,278278.0
2022-08-17 10:10:00,13.94,13.99,13.88,13.89,205431.0,13.94,13.99,13.88,13.89,205431.0
2022-08-17 10:15:00,13.9,13.97,13.85,13.91,265104.0,13.9,13.97,13.85,13.91,265104.0
2022-08-17 10:20:00,13.91,13.94,13.88,13.9,101503.0,13.91,13.94,13.88,13.9,101503.0
2022-08-17 10:25:00,13.9,13.92,13.85,13.85,98224.0,13.9,13.92,13.85,13.85,98224.0
2022-08-17 10:30:00,13.86,13.88,13.81,13.87,276906.0,13.86,13.88,13.81,13.87,276906.0
2022-08-17 10:35:00,13.87,13.88,13.78,13.82,420890.0,13.87,13.88,13.78,13.82,420890.0
2022-08-17 10:40:00,13.82,13.87,13.82,13.84,150864.0,13.82,13.87,13.82,13.84,150864.0
2022-08-17 10:45:00,13.84,13.88,13.81,13.81,207701.0,13.84,13.88,13.81,13.81,207701.0
2022-08-17 10:50:00,13.82,13.83,13.76,13.78,128321.0,13.82,13.83,13.76,13.78,128321.0
2022-08-17 10:55:00,13.77,13.82,13.77,13.79,88039.0,13.77,13.82,13.77,13.79,88039.0
2022-08-17 11:00:00,13.79,13.86,13.79,13.83,146740.0,13.79,13.86,13.79,13.83,146740.0
2022-08-17 11:05:00,13.83,13.86,13.81,13.83,126071.0,13.83,13.86,13.81,13.83,126071.0
2022-08-17 11:10:00,13.82,13.84,13.79,13.79,85507.0,13.82,13.84,13.79,13.79,85507.0
2022-08-17 11:15:00,13.79,13.8,13.74,13.75,296221.0,13.79,13.8,13.74,13.75,296221.0
2022-08-17 11:20:00,13.75,13.75,13.67,13.68,654102.0,13.75,13.75,13.67,13.68,654102.0
2022-08-17 11:25:00,13.67,13.7,13.61,13.67,272684.0,13.67,13.7,13.61,13.67,272684.0
2022-08-17 11:30:00,13.68,13.7,13.62,13.63,190208.0,13.68,13.7,13.62,13.63,190208.0
2022-08-17 11:35:00,13.62,13.64,13.6,13.6,151774.0,13.62,13.64,13.6,13.6,151774.0
2022-08-17 11:40:00,13.61,13.63,13.57,13.57,164166.0,13.61,13.63,13.57,13.57,164166.0
2022-08-17 11:45:00,13.58,13.61,13.56,13.59,146639.0,13.58,13.61,13.56,13.59,146639.0
2022-08-17 11:50:00,13.58,13.61,13.55,13.6,143331.0,13.58,13.61,13.55,13.6,143331.0
2022-08-17 11:55:00,13.6,13.64,13.59,13.62,184886.0,13.6,13.64,13.59,13.62,184886.0
2022-08-17 12:00:00,13.62,13.72,13.61,13.71,187771.0,13.62,13.72,13.61,13.71,187771.0
2022-08-17 12:05:00,13.71,13.75,13.7,13.73,167675.0,13.71,13.75,13.7,13.73,167675.0
2022-08-17 12:10:00,13.73,13.73,13.68,13.7,75793.0,13.73,13.73,13.68,13.7,75793.0
2022-08-17 12:15:00,13.7,13.72,13.67,13.7,95530.0,13.7,13.72,13.67,13.7,95530.0
2022-08-17 12:20:00,13.69,13.76,13.68,13.75,152232.0,13.69,13.76,13.68,13.75,152232.0
2022-08-17 12:25:00,13.76,13.79,13.74,13.77,216981.0,13.76,13.79,13.74,13.77,216981.0
2022-08-17 12:30:00,13.77,13.82,13.75,13.82,224586.0,13.77,13.82,13.75,13.82,224586.0
2022-08-17 12:35:00,13.82,13.82,13.78,13.78,140936.0,13.82,13.82,13.78,13.78,140936.0
2022-08-17 12:40:00,13.78,13.81,13.76,13.77,96281.0,13.78,13.81,13.76,13.77,96281.0
2022-08-17 12:45:00,13.77,13.78,13.75,13.76,67318.0,13.77,13.78,13.75,13.76,67318.0
2022-08-17 12:50:00,13.76,13.8,13.74,13.8,169317.0,13.76,13.8,13.74,13.8,169317.0
2022-08-17 12:55:00,13.8,13.82,13.77,13.79,138227.0,13.8,13.82,13.77,13.79,138227.0
2022-08-17 13:00:00,13.78,13.8,13.75,13.8,82146.0,13.78,13.8,13.75,13.8,82146.0
2022-08-17 13:05:00,13.79,13.82,13.76,13.78,82150.0,13.79,13.82,13.76,13.78,82150.0
2022-08-17 13:10:00,13.79,13.81,13.78,13.8,70780.0,13.79,13.81,13.78,13.8,70780.0
2022-08-17 13:15:00,13.8,13.81,13.76,13.78,98313.0,13.8,13.81,13.76,13.78,98313.0
2022-08-17 13:20:00,13.78,13.8,13.77,13.79,78862.0,13.78,13.8,13.77,13.79,78862.0
2022-08-17 13:25:00,13.79,13.83,13.79,13.83,128244.0,13.79,13.83,13.79,13.83,128244.0
2022-08-17 13:30:00,13.83,13.84,13.78,13.78,93812.0,13.83,13.84,13.78,13.78,93812.0
2022-08-17 13:35:00,13.78,13.8,13.77,13.78,50521.0,13.78,13.8,13.77,13.78,50521.0
2022-08-17 13:40:00,13.79,13.81,13.78,13.79,80767.0,13.79,13.81,13.78,13.79,80767.0
2022-08-17 13:45:00,13.79,13.81,13.78,13.81,74484.0,13.79,13.81,13.78,13.81,74484.0
2022-08-17 13:50:00,13.8,13.83,13.8,13.81,93944.0,13.8,13.83,13.8,13.81,93944.0
2022-08-17 13:55:00,13.81,13.82,13.79,13.81,76716.0,13.81,13.82,13.79,13.81,76716.0
2022-08-17 14:00:00,13.81,13.94,13.8,13.88,328859.0,13.81,13.94,13.8,13.88,328859.0
2022-08-17 14:05:00,13.9,13.93,13.84,13.91,286043.0,13.9,13.93,13.84,13.91,286043.0
2022-08-17 14:10:00,13.91,14.02,13.87,14.01,280724.0,13.91,14.02,13.87,14.01,280724.0
2022-08-17 14:15:00,14.02,14.04,13.94,13.99,173551.0,14.02,14.04,13.94,13.99,173551.0
2022-08-17 14:20:00,13.99,13.99,13.92,13.97,108429.0,13.99,13.99,13.92,13.97,108429.0
2022-08-17 14:25:00,13.97,14.04,13.96,14.03,103826.0,13.97,14.04,13.96,14.03,103826.0
2022-08-17 14:30:00,14.03,14.05,13.99,14.04,97511.0,14.03,14.05,13.99,14.04,97511.0
2022-08-17 14:35:00,14.04,14.1,14.03,14.1,102500.0,14.04,14.1,14.03,14.1,102500.0
2022-08-17 14:40:00,14.1,14.1,14.0,14.01,141406.0,14.1,14.1,14.0,14.01,141406.0
2022-08-17 14:45:00,14.0,14.04,13.98,13.99,118083.0,14.0,14.04,13.98,13.99,118083.0
2022-08-17 14:50:00,13.99,14.01,13.95,13.95,123107.0,13.99,14.01,13.95,13.95,123107.0
2022-08-17 14:55:00,13.95,13.95,13.9,13.91,166320.0,13.95,13.95,13.9,13.91,166320.0
2022-08-17 15:00:00,13.91,13.97,13.9,13.96,127485.0,13.91,13.97,13.9,13.96,127485.0
2022-08-17 15:05:00,13.96,13.98,13.9,13.91,102255.0,13.96,13.98,13.9,13.91,102255.0
2022-08-17 15:10:00,13.91,13.92,13.84,13.88,240956.0,13.91,13.92,13.84,13.88,240956.0
2022-08-17 15:15:00,13.89,13.9,13.86,13.88,61982.0,13.89,13.9,13.86,13.88,61982.0
2022-08-17 15:20:00,13.88,13.9,13.85,13.88,58590.0,13.88,13.9,13.85,13.88,58590.0
2022-08-17 15:25:00,13.88,13.9,13.84,13.88,144128.0,13.88,13.9,13.84,13.88,144128.0
2022-08-17 15:30:00,13.87,13.88,13.83,13.84,122088.0,13.87,13.88,13.83,13.84,122088.0
2022-08-17 15:35:00,13.83,13.85,13.83,13.84,87102.0,13.83,13.85,13.83,13.84,87102.0
2022-08-17 15:40:00,13.84,13.87,13.83,13.85,166255.0,13.84,13.87,13.83,13.85,166255.0
2022-08-17 15:45:00,13.86,13.86,13.78,13.79,191277.0,13.86,13.86,13.78,13.79,191277.0
2022-08-17 15:50:00,13.8,13.83,13.78,13.82,342828.0,13.8,13.83,13.78,13.82,342828.0
2022-08-17 15:55:00,13.82,13.82,13.77,13.79,876818.0,13.82,13.82,13.77,13.79,876818.0
2022-08-18 09:30:00,13.82,13.82,13.61,13.66,474144.0,13.82,13.82,13.61,13.66,474144.0
2022-08-18 09:35:00,13.66,13.72,13.57,13.69,394872.0,13.66,13.72,13.57,13.69,394872.0
2022-08-18 09:40:00,13.69,13.74,13.66,13.72,167559.0,13.69,13.74,13.66,13.72,167559.0
2022-08-18 09:45:00,13.72,13.75,13.49,13.56,545746.0,13.72,13.75,13.49,13.56,545746.0
2022-08-18 09:50:00,13.55,13.64,13.55,13.6,236593.0,13.55,13.64,13.55,13.6,236593.0
2022-08-18 09:55:00,13.6,13.69,13.59,13.61,211547.0,13.6,13.69,13.59,13.61,211547.0
2022-08-18 10:00:00,13.61,13.61,13.52,13.56,191073.0,13.61,13.61,13.52,13.56,191073.0
2022-08-18 10:05:00,13.57,13.58,13.49,13.54,113406.0,13.57,13.58,13.49,13.54,113406.0
2022-08-18 10:10:00,13.55,13.55,13.49,13.53,140405.0,13.55,13.55,13.49,13.53,140405.0
2022-08-18 10:15:00,13.54,13.57,13.49,13.56,146360.0,13.54,13.57,13.49,13.56,146360.0
2022-08-18 10:20:00,13.55,13.59,13.55,13.57,124185.0,13.55,13.59,13.55,13.57,124185.0
2022-08-18 10:25:00,13.57,13.57,13.52,13.55,53746.0,13.57,13.57,13.52,13.55,53746.0
2022-08-18 10:30:00,13.55,13.59,13.5,13.58,77722.0,13.55,13.59,13.5,13.58,77722.0
2022-08-18 10:35:00,13.57,13.68,13.57,13.68,296626.0,13.57,13.68,13.57,13.68,296626.0
2022-08-18 10:40:00,13.68,13.74,13.67,13.71,217223.0,13.68,13.74,13.67,13.71,217223.0
2022-08-18 10:45:00,13.71,13.79,13.69,13.79,202915.0,13.71,13.79,13.69,13.79,202915.0
2022-08-18 10:50:00,13.79,13.8,13.69,13.69,124066.0,13.79,13.8,13.69,13.69,124066.0
2022-08-18 10:55:00,13.7,13.72,13.67,13.7,83862.0,13.7,13.72,13.67,13.7,83862.0
2022-08-18 11:00:00,13.7,13.72,13.62,13.66,102421.0,13.7,13.72,13.62,13.66,102421.0
2022-08-18 11:05:00,13.66,13.69,13.64,13.66,29914.0,13.66,13.69,13.64,13.66,29914.0
2022-08-18 11:10:00,13.67,13.69,13.66,13.69,38267.0,13.67,13.69,13.66,13.69,38267.0
2022-08-18 11:15:00,13.69,13.72,13.67,13.67,85676.0,13.69,13.72,13.67,13.67,85676.0
2022-08-18 11:20:00,13.67,13.71,13.65,13.71,60204.0,13.67,13.71,13.65,13.71,60204.0
2022-08-18 11:25:00,13.71,13.77,13.71,13.74,119514.0,13.71,13.77,13.71,13.74,119514.0
2022-08-18 11:30:00,13.75,13.79,13.74,13.76,65585.0,13.75,13.79,13.74,13.76,65585.0
2022-08-18 11:35:00,13.75,13.79,13.74,13.79,148606.0,13.75,13.79,13.74,13.79,148606.0
2022-08-18 11:40:00,13.79,13.82,13.77,13.79,195113.0,13.79,13.82,13.77,13.79,195113.0
2022-08-18 11:45:00,13.79,13.79,13.73,13.74,79000.0,13.79,13.79,13.73,13.74,79000.0
2022-08-18 11:50:00,13.74,13.78,13.72,13.76,120699.0,13.74,13.78,13.72,13.76,120699.0
2022-08-18 11:55:00,13.77,13.79,13.76,13.78,25690.0,13.77,13.79,13.76,13.78,25690.0
2022-08-18 12:00:00,13.79,13.81,13.78,13.79,102253.0,13.79,13.81,13.78,13.79,102253.0
2022-08-18 12:05:00,13.79,13.81,13.73,13.76,99251.0,13.79,13.81,13.73,13.76,99251.0
2022-08-18 12:10:00,13.76,13.76,13.73,13.75,42786.0,13.76,13.76,13.73,13.75,42786.0
2022-08-18 12:15:00,13.76,13.76,13.71,13.71,36788.0,13.76,13.76,13.71,13.71,36788.0
2022-08-18 12:20:00,13.71,13.72,13.65,13.67,143840.0,13.71,13.72,13.65,13.67,143840.0
2022-08-18 12:25:00,13.66,13.68,13.66,13.67,122378.0,13.66,13.68,13.66,13.67,122378.0
2022-08-18 12:30:00,13.67,13.71,13.65,13.69,60402.0,13.67,13.71,13.65,13.69,60402.0
2022-08-18 12:35:00,13.69,13.7,13.65,13.66,24633.0,13.69,13.7,13.65,13.66,24633.0
2022-08-18 12:40:00,13.67,13.67,13.62,13.63,82113.0,13.67,13.67,13.62,13.63,82113.0
2022-08-18 12:45:00,13.62,13.7,13.61,13.69,48671.0,13.62,13.7,13.61,13.69,48671.0
2022-08-18 12:50:00,13.68,13.69,13.65,13.67,18253.0,13.68,13.69,13.65,13.67,18253.0
2022-08-18 12:55:00,13.68,13.69,13.65,13.66,25560.0,13.68,13.69,13.65,13.66,25560.0
2022-08-18 13:00:00,13.67,13.69,13.63,13.63,63965.0,13.67,13.69,13.63,13.63,63965.0
2022-08-18 13:05:00,13.63,13.66,13.63,13.66,71346.0,13.63,13.66,13.63,13.66,71346.0
2022-08-18 13:10:00,13.66,13.67,13.62,13.63,68837.0,13.66,13.67,13.62,13.63,68837.0
2022-08-18 13:15:00,13.63,13.63,13.59,13.63,79477.0,13.63,13.63,13.59,13.63,79477.0
2022-08-18 13:20:00,13.63,13.63,13.6,13.62,38004.0,13.63,13.63,13.6,13.62,38004.0
2022-08-18 13:25:00,13.62,13.64,13.61,13.63,43052.0,13.62,13.64,13.61,13.63,43052.0
2022-08-18 13:30:00,13.63,13.63,13.61,13.62,28064.0,13.63,13.63,13.61,13.62,28064.0
2022-08-18 13:35:00,13.62,13.66,13.61,13.66,30437.0,13.62,13.66,13.61,13.66,30437.0
2022-08-18 13:40:00,13.66,13.68,13.65,13.66,54326.0,13.66,13.68,13.65,13.66,54326.0
2022-08-18 13:45:00,13.65,13.67,13.63,13.65,50280.0,13.65,13.67,13.63,13.65,50280.0
2022-08-18 13:50:00,13.65,13.67,13.64,13.65,39758.0,13.65,13.67,13.64,13.65,39758.0
2022-08-18 13:55:00,13.66,13.66,13.63,13.64,80391.0,13.66,13.66,13.63,13.64,80391.0
2022-08-18 14:00:00,13.65,13.66,13.62,13.65,55385.0,13.65,13.66,13.62,13.65,55385.0
2022-08-18 14:05:00,13.66,13.71,13.65,13.71,47732.0,13.66,13.71,13.65,13.71,47732.0
2022-08-18 14:10:00,13.71,13.72,13.69,13.7,24932.0,13.71,13.72,13.69,13.7,24932.0
2022-08-18 14:15:00,13.7,13.72,13.68,13.72,42919.0,13.7,13.72,13.68,13.72,42919.0
2022-08-18 14:20:00,13.72,13.73,13.69,13.72,47625.0,13.72,13.73,13.69,13.72,47625.0
2022-08-18 14:25:00,13.72,13.73,13.7,13.71,40505.0,13.72,13.73,13.7,13.71,40505.0
2022-08-18 14:30:00,13.71,13.72,13.66,13.68,49435.0,13.71,13.72,13.66,13.68,49435.0
2022-08-18 14:35:00,13.68,13.68,13.66,13.67,79959.0,13.68,13.68,13.66,13.67,79959.0
2022-08-18 14:40:00,13.67,13.72,13.67,13.71,28032.0,13.67,13.72,13.67,13.71,28032.0
2022-08-18 14:45:00,13.71,13.73,13.7,13.71,39429.0,13.71,13.73,13.7,13.71,39429.0
2022-08-18 14:50:00,13.71,13.76,13.7,13.76,48849.0,13.71,13.76,13.7,13.76,48849.0
2022-08-18 14:55:00,13.76,13.76,13.73,13.75,96985.0,13.76,13.76,13.73,13.75,96985.0
2022-08-18 15:00:00,13.75,13.77,13.74,13.77,38207.0,13.75,13.77,13.74,13.77,38207.0
2022-08-18 15:05:00,13.77,13.79,13.76,13.77,44557.0,13.77,13.79,13.76,13.77,44557.0
2022-08-18 15:10:00,13.77,13.77,13.75,13.77,40927.0,13.77,13.77,13.75,13.77,40927.0
2022-08-18 15:15:00,13.77,13.78,13.75,13.77,93596.0,13.77,13.78,13.75,13.77,93596.0
2022-08-18 15:20:00,13.77,13.78,13.74,13.76,129941.0,13.77,13.78,13.74,13.76,129941.0
2022-08-18 15:25:00,13.75,13.76,13.73,13.76,49732.0,13.75,13.76,13.73,13.76,49732.0
2022-08-18 15:30:00,13.75,13.77,13.74,13.77,55764.0,13.75,13.77,13.74,13.77,55764.0
2022-08-18 15:35:00,13.77,13.79,13.75,13.78,93535.0,13.77,13.79,13.75,13.78,93535.0
2022-08-18 15:40:00,13.78,13.78,13.76,13.77,68558.0,13.78,13.78,13.76,13.77,68558.0
2022-08-18 15:45:00,13.77,13.79,13.75,13.76,286858.0,13.77,13.79,13.75,13.76,286858.0
2022-08-18 15:50:00,13.77,13.78,13.75,13.78,160316.0,13.77,13.78,13.75,13.78,160316.0
2022-08-18 15:55:00,13.78,13.82,13.77,13.81,423026.0,13.78,13.82,13.77,13.81,423026.0
2022-08-19 09:30:00,13.36,13.52,13.28,13.46,719656.0,13.36,13.52,13.28,13.46,719656.0
2022-08-19 09:35:00,13.46,13.46,13.2,13.21,367264.0,13.46,13.46,13.2,13.21,367264.0
2022-08-19 09:40:00,13.22,13.25,13.12,13.21,744176.0,13.22,13.25,13.12,13.21,744176.0
2022-08-19 09:45:00,13.2,13.22,13.08,13.13,501060.0,13.2,13.22,13.08,13.13,501060.0
2022-08-19 09:50:00,13.12,13.19,13.08,13.15,319341.0,13.12,13.19,13.08,13.15,319341.0
2022-08-19 09:55:00,13.14,13.19,13.12,13.16,153633.0,13.14,13.19,13.12,13.16,153633.0
2022-08-19 10:00:00,13.16,13.19,13.1,13.16,266305.0,13.16,13.19,13.1,13.16,266305.0
2022-08-19 10:05:00,13.17,13.19,13.14,13.15,226464.0,13.17,13.19,13.14,13.15,226464.0
2022-08-19 10:10:00,13.15,13.15,13.05,13.06,336452.0,13.15,13.15,13.05,13.06,336452.0
2022-08-19 10:15:00,13.06,13.09,13.03,13.04,261294.0,13.06,13.09,13.03,13.04,261294.0
2022-08-19 10:20:00,13.04,13.12,13.04,13.07,212346.0,13.04,13.12,13.04,13.07,212346.0
2022-08-19 10:25:00,13.07,13.08,13.03,13.08,137563.0,13.07,13.08,13.03,13.08,137563.0
2022-08-19 10:30:00,13.08,13.12,13.05,13.06,194127.0,13.08,13.12,13.05,13.06,194127.0
2022-08-19 10:35:00,13.06,13.07,13.02,13.04,218876.0,13.06,13.07,13.02,13.04,218876.0
2022-08-19 10:40:00,13.04,13.09,12.99,13.07,573892.0,13.04,13.09,12.99,13.07,573892.0
2022-08-19 10:45:00,13.07,13.13,13.05,13.11,299868.0,13.07,13.13,13.05,13.11,299868.0
2022-08-19 10:50:00,13.11,13.12,13.06,13.07,154848.0,13.11,13.12,13.06,13.07,154848.0
2022-08-19 10:55:00,13.08,13.1,13.02,13.03,116783.0,13.08,13.1,13.02,13.03,116783.0
2022-08-19 11:00:00,13.03,13.06,13.01,13.02,140723.0,13.03,13.06,13.01,13.02,140723.0
2022-08-19 11:05:00,13.02,13.03,12.95,12.96,291973.0,13.02,13.03,12.95,12.96,291973.0
2022-08-19 11:10:00,12.96,12.98,12.95,12.97,150245.0,12.96,12.98,12.95,12.97,150245.0
2022-08-19 11:15:00,12.96,12.97,12.93,12.95,178283.0,12.96,12.97,12.93,12.95,178283.0
2022-08-19 11:20:00,12.96,12.97,12.91,12.94,91153.0,12.96,12.97,12.91,12.94,91153.0
2022-08-19 11:25:00,12.95,13.0,12.92,12.98,194288.0,12.95,13.0,12.92,12.98,194288.0
2022-08-19 11:30:00,12.99,12.99,12.91,12.94,122320.0,12.99,12.99,12.91,12.94,122320.0
2022-08-19 11:35:00,12.93,13.0,12.93,12.99,83866.0,12.93,13.0,12.93,12.99,83866.0
2022-08-19 11:40:00,12.99,13.01,12.98,13.01,67993.0,12.99,13.01,12.98,13.01,67993.0
2022-08-19 11:45:00,13.01,13.06,13.0,13.01,176468.0,13.01,13.06,13.0,13.01,176468.0
2022-08-19 11:50:00,13.02,13.04,12.99,12.99,130260.0,13.02,13.04,12.99,12.99,130260.0
2022-08-19 11:55:00,13.0,13.0,12.96,12.97,54583.0,13.0,13.0,12.96,12.97,54583.0
2022-08-19 12:00:00,12.96,12.99,12.95,12.98,83727.0,12.96,12.99,12.95,12.98,83727.0
2022-08-19 12:05:00,12.99,13.0,12.95,12.96,70562.0,12.99,13.0,12.95,12.96,70562.0
2022-08-19 12:10:00,12.96,13.0,12.96,12.98,52220.0,12.96,13.0,12.96,12.98,52220.0
2022-08-19 12:15:00,12.99,13.03,12.98,13.02,72807.0,12.99,13.03,12.98,13.02,72807.0
2022-08-19 12:20:00,13.02,13.08,13.02,13.07,163210.0,13.02,13.08,13.02,13.07,163210.0
2022-08-19 12:25:00,13.06,13.06,13.0,13.02,133218.0,13.06,13.06,13.0,13.02,133218.0
2022-08-19 12:30:00,13.02,13.03,12.99,13.03,65185.0,13.02,13.03,12.99,13.03,65185.0
2022-08-19 12:35:00,13.03,13.09,13.02,13.09,71253.0,13.03,13.09,13.02,13.09,71253.0
2022-08-19 12:40:00,13.09,13.12,13.07,13.12,136348.0,13.09,13.12,13.07,13.12,136348.0
2022-08-19 12:45:00,13.11,13.12,13.08,13.09,38263.0,13.11,13.12,13.08,13.09,38263.0
2022-08-19 12:50:00,13.08,13.1,13.06,13.1,29447.0,13.08,13.1,13.06,13.1,29447.0
2022-08-19 12:55:00,13.09,13.13,13.09,13.11,65299.0,13.09,13.13,13.09,13.11,65299.0
2022-08-19 13:00:00,13.1,13.11,13.08,13.11,46571.0,13.1,13.11,13.08,13.11,46571.0
2022-08-19 13:05:00,13.11,13.11,13.07,13.09,66365.0,13.11,13.11,13.07,13.09,66365.0
2022-08-19 13:10:00,13.1,13.11,13.07,13.09,35964.0,13.1,13.11,13.07,13.09,35964.0
2022-08-19 13:15:00,13.09,13.11,13.08,13.1,59508.0,13.09,13.11,13.08,13.1,59508.0
2022-08-19 13:20:00,13.1,13.1,13.07,13.09,54654.0,13.1,13.1,13.07,13.09,54654.0
2022-08-19 13:25:00,13.09,13.1,13.08,13.1,38586.0,13.09,13.1,13.08,13.1,38586.0
2022-08-19 13:30:00,13.1,13.1,13.04,13.08,58880.0,13.1,13.1,13.04,13.08,58880.0
2022-08-19 13:35:00,13.08,13.08,13.04,13.07,57287.0,13.08,13.08,13.04,13.07,57287.0
2022-08-19 13:40:00,13.07,13.1,13.07,13.09,75259.0,13.07,13.1,13.07,13.09,75259.0
2022-08-19 13:45:00,13.08,13.1,13.07,13.09,49628.0,13.08,13.1,13.07,13.09,49628.0
2022-08-19 13:50:00,13.08,13.12,13.08,13.12,92128.0,13.08,13.12,13.08,13.12,92128.0
2022-08-19 13:55:00,13.11,13.13,13.1,13.11,60717.0,13.11,13.13,13.1,13.11,60717.0
2022-08-19 14:00:00,13.12,13.12,13.07,13.08,55319.0,13.12,13.12,13.07,13.08,55319.0
2022-08-19 14:05:00,13.08,13.09,13.06,13.09,33464.0,13.08,13.09,13.06,13.09,33464.0
2022-08-19 14:10:00,13.09,13.1,13.07,13.09,73406.0,13.09,13.1,13.07,13.09,73406.0
2022-08-19 14:15:00,13.08,13.11,13.07,13.09,38512.0,13.08,13.11,13.07,13.09,38512.0
2022-08-19 14:20:00,13.08,13.1,13.08,13.1,52293.0,13.08,13.1,13.08,13.1,52293.0
2022-08-19 14:25:00,13.1,13.16,13.09,13.15,180231.0,13.1,13.16,13.09,13.15,180231.0
2022-08-19 14:30:00,13.16,13.2,13.15,13.19,73200.0,13.16,13.2,13.15,13.19,73200.0
2022-08-19 14:35:00,13.19,13.2,13.17,13.19,61719.0,13.19,13.2,13.17,13.19,61719.0
2022-08-19 14:40:00,13.19,13.19,13.16,13.18,92016.0,13.19,13.19,13.16,13.18,92016.0
2022-08-19 14:45:00,13.18,13.21,13.18,13.21,45742.0,13.18,13.21,13.18,13.21,45742.0
2022-08-19 14:50:00,13.2,13.21,13.16,13.17,71319.0,13.2,13.21,13.16,13.17,71319.0
2022-08-19 14:55:00,13.17,13.17,13.14,13.17,70939.0,13.17,13.17,13.14,13.17,70939.0
2022-08-19 15:00:00,13.17,13.17,13.1,13.12,96961.0,13.17,13.17,13.1,13.12,96961.0
2022-08-19 15:05:00,13.12,13.13,13.1,13.1,100998.0,13.12,13.13,13.1,13.1,100998.0
2022-08-19 15:10:00,13.11,13.18,13.1,13.15,143035.0,13.11,13.18,13.1,13.15,143035.0
2022-08-19 15:15:00,13.16,13.18,13.14,13.17,67889.0,13.16,13.18,13.14,13.17,67889.0
2022-08-19 15:20:00,13.17,13.19,13.16,13.19,45296.0,13.17,13.19,13.16,13.19,45296.0
2022-08-19 15:25:00,13.19,13.2,13.17,13.18,91656.0,13.19,13.2,13.17,13.18,91656.0
2022-08-19 15:30:00,13.18,13.2,13.17,13.18,133464.0,13.18,13.2,13.17,13.18,133464.0
2022-08-19 15:35:00,13.17,13.19,13.17,13.18,115033.0,13.17,13.19,13.17,13.18,115033.0
2022-08-19 15:40:00,13.18,13.21,13.16,13.21,274783.0,13.18,13.21,13.16,13.21,274783.0
2022-08-19 15:45:00,13.2,13.22,13.16,13.17,260085.0,13.2,13.22,13.16,13.17,260085.0
2022-08-19 15:50:00,13.17,13.21,13.16,13.2,388867.0,13.17,13.21,13.16,13.2,388867.0
2022-08-19 15:55:00,13.2,13.21,13.16,13.17,572585.0,13.2,13.21,13.16,13.17,572585.0
2022-08-22 09:30:00,12.75,12.75,12.5,12.57,1027699.0,12.75,12.75,12.5,12.57,1027699.0
2022-08-22 09:35:00,12.56,12.71,12.51,12.67,464041.0,12.56,12.71,12.51,12.67,464041.0
2022-08-22 09:40:00,12.66,12.79,12.64,12.77,375314.0,12.66,12.79,12.64,12.77,375314.0
2022-08-22 09:45:00,12.76,12.84,12.69,12.75,256588.0,12.76,12.84,12.69,12.75,256588.0
2022-08-22 09:50:00,12.74,12.78,12.67,12.75,300926.0,12.74,12.78,12.67,12.75,300926.0
2022-08-22 09:55:00,12.76,12.82,12.76,12.79,169675.0,12.76,12.82,12.76,12.79,169675.0
2022-08-22 10:00:00,12.78,12.78,12.65,12.76,318032.0,12.78,12.78,12.65,12.76,318032.0
2022-08-22 10:05:00,12.76,12.77,12.69,12.71,245902.0,12.76,12.77,12.69,12.71,245902.0
2022-08-22 10:10:00,12.71,12.78,12.67,12.73,321430.0,12.71,12.78,12.67,12.73,321430.0
2022-08-22 10:15:00,12.72,12.74,12.68,12.7,104145.0,12.72,12.74,12.68,12.7,104145.0
2022-08-22 10:20:00,12.71,12.72,12.62,12.63,130406.0,12.71,12.72,12.62,12.63,130406.0
2022-08-22 10:25:00,12.62,12.72,12.62,12.69,206513.0,12.62,12.72,12.62,12.69,206513.0
2022-08-22 10:30:00,12.7,12.74,12.67,12.69,129717.0,12.7,12.74,12.67,12.69,129717.0
2022-08-22 10:35:00,12.69,12.75,12.69,12.72,210038.0,12.69,12.75,12.69,12.72,210038.0
2022-08-22 10:40:00,12.72,12.79,12.71,12.72,205825.0,12.72,12.79,12.71,12.72,205825.0
2022-08-22 10:45:00,12.72,12.78,12.69,12.76,192725.0,12.72,12.78,12.69,12.76,192725.0
2022-08-22 10:50:00,12.76,12.77,12.72,12.75,91981.0,12.76,12.77,12.72,12.75,91981.0
2022-08-22 10:55:00,12.75,12.76,12.68,12.69,92572.0,12.75,12.76,12.68,12.69,92572.0
2022-08-22 11:00:00,12.69,12.77,12.68,12.77,144494.0,12.69,12.77,12.68,12.77,144494.0
2022-08-22 11:05:00,12.77,12.78,12.74,12.77,87371.0,12.77,12.78,12.74,12.77,87371.0
2022-08-22 11:10:00,12.78,12.8,12.75,12.79,94328.0,12.78,12.8,12.75,12.79,94328.0
2022-08-22 11:15:00,12.79,12.82,12.78,12.79,92112.0,12.79,12.82,12.78,12.79,92112.0
2022-08-22 11:20:00,12.79,12.84,12.79,12.81,98802.0,12.79,12.84,12.79,12.81,98802.0
2022-08-22 11:25:00,12.81,12.82,12.76,12.79,160156.0,12.81,12.82,12.76,12.79,160156.0
2022-08-22 11:30:00,12.79,12.83,12.78,12.81,85295.0,12.79,12.83,12.78,12.81,85295.0
2022-08-22 11:35:00,12.81,12.83,12.74,12.75,115076.0,12.81,12.83,12.74,12.75,115076.0
2022-08-22 11:40:00,12.75,12.77,12.74,12.76,105147.0,12.75,12.77,12.74,12.76,105147.0
2022-08-22 11:45:00,12.76,12.78,12.73,12.75,63564.0,12.76,12.78,12.73,12.75,63564.0
2022-08-22 11:50:00,12.75,12.79,12.75,12.78,50976.0,12.75,12.79,12.75,12.78,50976.0
2022-08-22 11:55:00,12.78,12.81,12.77,12.78,126346.0,12.78,12.81,12.77,12.78,126346.0
2022-08-22 12:00:00,12.77,12.77,12.73,12.73,49941.0,12.77,12.77,12.73,12.73,49941.0
2022-08-22 12:05:00,12.74,12.75,12.68,12.7,120563.0,12.74,12.75,12.68,12.7,120563.0
2022-08-22 12:10:00,12.69,12.71,12.66,12.67,155339.0,12.69,12.71,12.66,12.67,155339.0
2022-08-22 12:15:00,12.67,12.7,12.66,12.69,80056.0,12.67,12.7,12.66,12.69,80056.0
2022-08-22 12:20:00,12.69,12.69,12.66,12.69,113424.0,12.69,12.69,12.66,12.69,113424.0
2022-08-22 12:25:00,12.69,12.69,12.66,12.66,55437.0,12.69,12.69,12.66,12.66,55437.0
2022-08-22 12:30:00,12.67,12.68,12.65,12.67,37948.0,12.67,12.68,12.65,12.67,37948.0
2022-08-22 12:35:00,12.67,12.71,12.66,12.7,68989.0,12.67,12.71,12.66,12.7,68989.0
2022-08-22 12:40:00,12.7,12.7,12.63,12.63,85455.0,12.7,12.7,12.63,12.63,85455.0
2022-08-22 12:45:00,12.63,12.67,12.62,12.66,70640.0,12.63,12.67,12.62,12.66,70640.0
2022-08-22 12:50:00,12.66,12.68,12.65,12.66,50317.0,12.66,12.68,12.65,12.66,50317.0
2022-08-22 12:55:00,12.65,12.67,12.65,12.66,58738.0,12.65,12.67,12.65,12.66,58738.0
2022-08-22 13:00:00,12.67,12.67,12.62,12.63,80005.0,12.67,12.67,12.62,12.63,80005.0
2022-08-22 13:05:00,12.63,12.64,12.62,12.63,74546.0,12.63,12.64,12.62,12.63,74546.0
2022-08-22 13:10:00,12.62,12.64,12.61,12.63,82730.0,12.62,12.64,12.61,12.63,82730.0
2022-08-22 13:15:00,12.63,12.65,12.61,12.64,142630.0,12.63,12.65,12.61,12.64,142630.0
2022-08-22 13:20:00,12.64,12.65,12.61,12.62,80848.0,12.64,12.65,12.61,12.62,80848.0
2022-08-22 13:25:00,12.62,12.62,12.58,12.59,142201.0,12.62,12.62,12.58,12.59,142201.0
2022-08-22 13:30:00,12.59,12.59,12.56,12.58,67417.0,12.59,12.59,12.56,12.58,67417.0
2022-08-22 13:35:00,12.57,12.6,12.57,12.6,60360.0,12.57,12.6,12.57,12.6,60360.0
2022-08-22 13:40:00,12.59,12.64,12.59,12.63,51120.0,12.59,12.64,12.59,12.63,51120.0
2022-08-22 13:45:00,12.63,12.64,12.61,12.62,47705.0,12.63,12.64,12.61,12.62,47705.0
2022-08-22 13:50:00,12.61,12.64,12.61,12.63,53519.0,12.61,12.64,12.61,12.63,53519.0
2022-08-22 13:55:00,12.63,12.63,12.6,12.61,24425.0,12.63,12.63,12.6,12.61,24425.0
2022-08-22 14:00:00,12.61,12.63,12.59,12.6,83358.0,12.61,12.63,12.59,12.6,83358.0
2022-08-22 14:05:00,12.6,12.62,12.59,12.6,94871.0,12.6,12.62,12.59,12.6,94871.0
2022-08-22 14:10:00,12.6,12.62,12.59,12.59,72186.0,12.6,12.62,12.59,12.59,72186.0
2022-08-22 14:15:00,12.6,12.6,12.57,12.59,55646.0,12.6,12.6,12.57,12.59,55646.0
2022-08-22 14:20:00,12.59,12.6,12.57,12.58,43616.0,12.59,12.6,12.57,12.58,43616.0
2022-08-22 14:25:00,12.58,12.61,12.58,12.6,79891.0,12.58,12.61,12.58,12.6,79891.0
2022-08-22 14:30:00,12.59,12.63,12.58,12.62,134883.0,12.59,12.63,12.58,12.62,134883.0
2022-08-22 14:35:00,12.62,12.63,12.61,12.62,59368.0,12.62,12.63,12.61,12.62,59368.0
2022-08-22 14:40:00,12.62,12.62,12.58,12.6,78478.0,12.62,12.62,12.58,12.6,78478.0
2022-08-22 14:45:00,12.6,12.63,12.59,12.63,47472.0,12.6,12.63,12.59,12.63,47472.0
2022-08-22 14:50:00,12.63,12.65,12.57,12.58,220602.0,12.63,12.65,12.57,12.58,220602.0
2022-08-22 14:55:00,12.58,12.58,12.55,12.58,214624.0,12.58,12.58,12.55,12.58,214624.0
2022-08-22 15:00:00,12.58,12.59,12.56,12.57,69931.0,12.58,12.59,12.56,12.57,69931.0
2022-08-22 15:05:00,12.57,12.59,12.56,12.58,68381.0,12.57,12.59,12.56,12.58,68381.0
2022-08-22 15:10:00,12.58,12.6,12.57,12.58,83278.0,12.58,12.6,12.57,12.58,83278.0
2022-08-22 15:15:00,12.58,12.59,12.55,12.56,105993.0,12.58,12.59,12.55,12.56,105993.0
2022-08-22 15:20:00,12.56,12.59,12.55,12.58,136588.0,12.56,12.59,12.55,12.58,136588.0
2022-08-22 15:25:00,12.58,12.59,12.53,12.54,265555.0,12.58,12.59,12.53,12.54,265555.0
2022-08-22 15:30:00,12.54,12.55,12.52,12.53,153470.0,12.54,12.55,12.52,12.53,153470.0
2022-08-22 15:35:00,12.53,12.56,12.52,12.54,234869.0,12.53,12.56,12.52,12.54,234869.0
2022-08-22 15:40:00,12.54,12.56,12.52,12.54,284854.0,12.54,12.56,12.52,12.54,284854.0
2022-08-22 15:45:00,12.54,12.58,12.54,12.58,166983.0,12.54,12.58,12.54,12.58,166983.0
2022-08-22 15:50:00,12.57,12.59,12.56,12.56,289344.0,12.57,12.59,12.56,12.56,289344.0
2022-08-22 15:55:00,12.57,12.57,12.53,12.55,537898.0,12.57,12.57,12.53,12.55,537898.0
2022-08-23 09:30:00,12.75,12.87,12.67,12.84,454993.0,12.75,12.87,12.67,12.84,454993.0
2022-08-23 09:35:00,12.85,12.95,12.84,12.85,390418.0,12.85,12.95,12.84,12.85,390418.0
2022-08-23 09:40:00,12.85,12.89,12.75,12.75,327330.0,12.85,12.89,12.75,12.75,327330.0
2022-08-23 09:45:00,12.76,12.93,12.75,12.88,262047.0,12.76,12.93,12.75,12.88,262047.0
2022-08-23 09:50:00,12.88,13.01,12.88,12.96,329442.0,12.88,13.01,12.88,12.96,329442.0
2022-08-23 09:55:00,12.96,12.99,12.91,12.92,97594.0,12.96,12.99,12.91,12.92,97594.0
2022-08-23 10:00:00,12.91,12.97,12.85,12.86,262217.0,12.91,12.97,12.85,12.86,262217.0
2022-08-23 10:05:00,12.85,12.98,12.85,12.98,190745.0,12.85,12.98,12.85,12.98,190745.0
2022-08-23 10:10:00,12.99,13.0,12.95,12.98,145651.0,12.99,13.0,12.95,12.98,145651.0
2022-08-23 10:15:00,12.99,13.01,12.92,12.96,104645.0,12.99,13.01,12.92,12.96,104645.0
2022-08-23 10:20:00,12.96,13.0,12.92,12.92,140543.0,12.96,13.0,12.92,12.92,140543.0
2022-08-23 10:25:00,12.91,12.94,12.82,12.82,142687.0,12.91,12.94,12.82,12.82,142687.0
2022-08-23 10:30:00,12.82,12.88,12.81,12.86,155053.0,12.82,12.88,12.81,12.86,155053.0
2022-08-23 10:35:00,12.87,12.88,12.79,12.8,161377.0,12.87,12.88,12.79,12.8,161377.0
2022-08-23 10:40:00,12.79,12.87,12.78,12.86,157881.0,12.79,12.87,12.78,12.86,157881.0
2022-08-23 10:45:00,12.87,12.89,12.81,12.88,167346.0,12.87,12.89,12.81,12.88,167346.0
2022-08-23 10:50:00,12.88,12.9,12.82,12.82,180580.0,12.88,12.9,12.82,12.82,180580.0
2022-08-23 10:55:00,12.83,12.84,12.79,12.8,135582.0,12.83,12.84,12.79,12.8,135582.0
2022-08-23 11:00:00,12.79,12.81,12.75,12.79,123455.0,12.79,12.81,12.75,12.79,123455.0
2022-08-23 11:05:00,12.79,12.85,12.78,12.85,137234.0,12.79,12.85,12.78,12.85,137234.0
2022-08-23 11:10:00,12.84,12.91,12.83,12.91,105194.0,12.84,12.91,12.83,12.91,105194.0
2022-08-23 11:15:00,12.9,12.93,12.87,12.91,208370.0,12.9,12.93,12.87,12.91,208370.0
2022-08-23 11:20:00,12.91,12.92,12.88,12.9,149346.0,12.91,12.92,12.88,12.9,149346.0
2022-08-23 11:25:00,12.9,12.92,12.86,12.87,132437.0,12.9,12.92,12.86,12.87,132437.0
2022-08-23 11:30:00,12.88,12.92,12.85,12.86,173037.0,12.88,12.92,12.85,12.86,173037.0
2022-08-23 11:35:00,12.86,12.91,12.85,12.89,129869.0,12.86,12.91,12.85,12.89,129869.0
2022-08-23 11:40:00,12.9,12.9,12.84,12.88,117983.0,12.9,12.9,12.84,12.88,117983.0
2022-08-23 11:45:00,12.89,12.92,12.88,12.9,120694.0,12.89,12.92,12.88,12.9,120694.0
2022-08-23 11:50:00,12.9,12.9,12.86,12.88,123533.0,12.9,12.9,12.86,12.88,123533.0
2022-08-23 11:55:00,12.88,12.9,12.85,12.88,87014.0,12.88,12.9,12.85,12.88,87014.0
2022-08-23 12:00:00,12.88,12.88,12.82,12.84,112627.0,12.88,12.88,12.82,12.84,112627.0
2022-08-23 12:05:00,12.84,12.88,12.82,12.88,128184.0,12.84,12.88,12.82,12.88,128184.0
2022-08-23 12:10:00,12.87,12.88,12.84,12.85,72873.0,12.87,12.88,12.84,12.85,72873.0
2022-08-23 12:15:00,12.84,12.87,12.8,12.82,128572.0,12.84,12.87,12.8,12.82,128572.0
2022-08-23 12:20:00,12.82,12.84,12.8,12.81,103636.0,12.82,12.84,12.8,12.81,103636.0
2022-08-23 12:25:00,12.81,12.85,12.8,12.83,157337.0,12.81,12.85,12.8,12.83,157337.0
2022-08-23 12:30:00,12.83,12.86,12.82,12.86,127603.0,12.83,12.86,12.82,12.86,127603.0
2022-08-23 12:35:00,12.86,12.89,12.85,12.88,135155.0,12.86,12.89,12.85,12.88,135155.0
2022-08-23 12:40:00,12.88,12.9,12.86,12.89,126491.0,12.88,12.9,12.86,12.89,126491.0
2022-08-23 12:45:00,12.9,12.9,12.84,12.85,128544.0,12.9,12.9,12.84,12.85,128544.0
2022-08-23 12:50:00,12.84,12.87,12.83,12.86,68901.0,12.84,12.87,12.83,12.86,68901.0
2022-08-23 12:55:00,12.85,12.88,12.84,12.87,28549.0,12.85,12.88,12.84,12.87,28549.0
2022-08-23 13:00:00,12.87,12.88,12.84,12.85,58198.0,12.87,12.88,12.84,12.85,58198.0
2022-08-23 13:05:00,12.84,12.84,12.81,12.82,32154.0,12.84,12.84,12.81,12.82,32154.0
2022-08-23 13:10:00,12.82,12.82,12.79,12.82,60579.0,12.82,12.82,12.79,12.82,60579.0
2022-08-23 13:15:00,12.82,12.84,12.78,12.79,60636.0,12.82,12.84,12.78,12.79,60636.0
2022-08-23 13:20:00,12.79,12.81,12.78,12.79,57398.0,12.79,12.81,12.78,12.79,57398.0
2022-08-23 13:25:00,12.79,12.84,12.78,12.82,114524.0,12.79,12.84,12.78,12.82,114524.0
2022-08-23 13:30:00,12.83,12.87,12.83,12.87,122731.0,12.83,12.87,12.83,12.87,122731.0
2022-08-23 13:35:00,12.86,12.86,12.81,12.83,92478.0,12.86,12.86,12.81,12.83,92478.0
2022-08-23 13:40:00,12.84,12.85,12.81,12.82,97251.0,12.84,12.85,12.81,12.82,97251.0
2022-08-23 13:45:00,12.82,12.85,12.81,12.84,70518.0,12.82,12.85,12.81,12.84,70518.0
2022-08-23 13:50:00,12.83,12.87,12.82,12.86,92584.0,12.83,12.87,12.82,12.86,92584.0
2022-08-23 13:55:00,12.84,12.88,12.84,12.87,65831.0,12.84,12.88,12.84,12.87,65831.0
2022-08-23 14:00:00,12.87,12.89,12.85,12.88,63117.0,12.87,12.89,12.85,12.88,63117.0
2022-08-23 14:05:00,12.88,12.93,12.88,12.93,82100.0,12.88,12.93,12.88,12.93,82100.0
2022-08-23 14:10:00,12.92,12.93,12.89,12.93,63904.0,12.92,12.93,12.89,12.93,63904.0
2022-08-23 14:15:00,12.92,12.94,12.91,12.93,53496.0,12.92,12.94,12.91,12.93,53496.0
2022-08-23 14:20:00,12.93,12.96,12.93,12.96,64676.0,12.93,12.96,12.93,12.96,64676.0
2022-08-23 14:25:00,12.96,12.96,12.91,12.92,158678.0,12.96,12.96,12.91,12.92,158678.0
2022-08-23 14:30:00,12.91,12.93,12.9,12.92,102579.0,12.91,12.93,12.9,12.92,102579.0
2022-08-23 14:35:00,12.91,12.94,12.9,12.93,83986.0,12.91,12.94,12.9,12.93,83986.0
2022-08-23 14:40:00,12.93,12.96,12.92,12.95,25426.0,12.93,12.96,12.92,12.95,25426.0
2022-08-23 14:45:00,12.95,12.95,12.9,12.91,75361.0,12.95,12.95,12.9,12.91,75361.0
2022-08-23 14:50:00,12.91,12.92,12.87,12.88,60880.0,12.91,12.92,12.87,12.88,60880.0
2022-08-23 14:55:00,12.88,12.88,12.87,12.88,51717.0,12.88,12.88,12.87,12.88,51717.0
2022-08-23 15:00:00,12.88,12.9,12.86,12.9,76756.0,12.88,12.9,12.86,12.9,76756.0
2022-08-23 15:05:00,12.9,12.9,12.87,12.88,71067.0,12.9,12.9,12.87,12.88,71067.0
2022-08-23 15:10:00,12.88,12.9,12.86,12.87,89442.0,12.88,12.9,12.86,12.87,89442.0
2022-08-23 15:15:00,12.88,12.91,12.86,12.91,97727.0,12.88,12.91,12.86,12.91,97727.0
2022-08-23 15:20:00,12.91,12.91,12.87,12.89,129553.0,12.91,12.91,12.87,12.89,129553.0
2022-08-23 15:25:00,12.88,12.89,12.86,12.88,167351.0,12.88,12.89,12.86,12.88,167351.0
2022-08-23 15:30:00,12.87,12.88,12.85,12.86,115414.0,12.87,12.88,12.85,12.86,115414.0
2022-08-23 15:35:00,12.86,12.86,12.83,12.84,146627.0,12.86,12.86,12.83,12.84,146627.0
2022-08-23 15:40:00,12.84,12.88,12.83,12.86,199676.0,12.84,12.88,12.83,12.86,199676.0
2022-08-23 15:45:00,12.86,12.87,12.84,12.87,118194.0,12.86,12.87,12.84,12.87,118194.0
2022-08-23 15:50:00,12.87,12.87,12.82,12.85,372766.0,12.87,12.87,12.82,12.85,372766.0
2022-08-23 15:55:00,12.86,12.87,12.83,12.85,670168.0,12.86,12.87,12.83,12.85,670168.0
2022-08-24 09:30:00,12.93,13.27,12.88,13.1,529961.0,12.93,13.27,12.88,13.1,529961.0
2022-08-24 09:35:00,13.1,13.31,13.08,13.28,379742.0,13.1,13.31,13.08,13.28,379742.0
2022-08-24 09:40:00,13.28,13.36,13.21,13.31,384037.0,13.28,13.36,13.21,13.31,384037.0
2022-08-24 09:45:00,13.31,13.34,13.24,13.3,293234.0,13.31,13.34,13.24,13.3,293234.0
2022-08-24 09:50:00,13.29,13.44,13.29,13.4,478594.0,13.29,13.44,13.29,13.4,478594.0
2022-08-24 09:55:00,13.4,13.41,13.33,13.38,314410.0,13.4,13.41,13.33,13.38,314410.0
2022-08-24 10:00:00,13.38,13.49,13.37,13.44,361392.0,13.38,13.49,13.37,13.44,361392.0
2022-08-24 10:05:00,13.44,13.49,13.42,13.49,238692.0,13.44,13.49,13.42,13.49,238692.0
2022-08-24 10:10:00,13.49,13.55,13.47,13.49,263388.0,13.49,13.55,13.47,13.49,263388.0
2022-08-24 10:15:00,13.49,13.51,13.46,13.51,159751.0,13.49,13.51,13.46,13.51,159751.0
2022-08-24 10:20:00,13.51,13.53,13.46,13.48,208032.0,13.51,13.53,13.46,13.48,208032.0
2022-08-24 10:25:00,13.48,13.52,13.47,13.48,195445.0,13.48,13.52,13.47,13.48,195445.0
2022-08-24 10:30:00,13.49,13.58,13.48,13.57,185807.0,13.49,13.58,13.48,13.57,185807.0
2022-08-24 10:35:00,13.57,13.64,13.51,13.53,594464.0,13.57,13.64,13.51,13.53,594464.0
2022-08-24 10:40:00,13.53,13.53,13.47,13.52,260959.0,13.53,13.53,13.47,13.52,260959.0
2022-08-24 10:45:00,13.51,13.57,13.51,13.56,208396.0,13.51,13.57,13.51,13.56,208396.0
2022-08-24 10:50:00,13.57,13.62,13.52,13.58,251528.0,13.57,13.62,13.52,13.58,251528.0
2022-08-24 10:55:00,13.58,13.66,13.57,13.62,257104.0,13.58,13.66,13.57,13.62,257104.0
2022-08-24 11:00:00,13.62,13.71,13.6,13.7,421320.0,13.62,13.71,13.6,13.7,421320.0
2022-08-24 11:05:00,13.71,13.75,13.69,13.73,300814.0,13.71,13.75,13.69,13.73,300814.0
2022-08-24 11:10:00,13.73,13.83,13.72,13.83,400598.0,13.73,13.83,13.72,13.83,400598.0
2022-08-24 11:15:00,13.83,13.86,13.79,13.82,445469.0,13.83,13.86,13.79,13.82,445469.0
2022-08-24 11:20:00,13.82,13.92,13.81,13.87,443620.0,13.82,13.92,13.81,13.87,443620.0
2022-08-24 11:25:00,13.87,13.88,13.84,13.86,311208.0,13.87,13.88,13.84,13.86,311208.0
2022-08-24 11:30:00,13.86,13.87,13.78,13.84,278842.0,13.86,13.87,13.78,13.84,278842.0
2022-08-24 11:35:00,13.84,13.88,13.82,13.85,289605.0,13.84,13.88,13.82,13.85,289605.0
2022-08-24 11:40:00,13.85,13.95,13.84,13.94,345722.0,13.85,13.95,13.84,13.94,345722.0
2022-08-24 11:45:00,13.94,13.96,13.92,13.96,307767.0,13.94,13.96,13.92,13.96,307767.0
2022-08-24 11:50:00,13.95,14.0,13.95,13.99,310936.0,13.95,14.0,13.95,13.99,310936.0
2022-08-24 11:55:00,13.99,14.02,13.97,13.98,391549.0,13.99,14.02,13.97,13.98,391549.0
2022-08-24 12:00:00,13.99,14.01,13.96,13.99,252519.0,13.99,14.01,13.96,13.99,252519.0
2022-08-24 12:05:00,14.0,14.04,14.0,14.04,286750.0,14.0,14.04,14.0,14.04,286750.0
2022-08-24 12:10:00,14.04,14.04,13.98,14.0,180221.0,14.04,14.04,13.98,14.0,180221.0
2022-08-24 12:15:00,13.99,14.0,13.91,13.91,381320.0,13.99,14.0,13.91,13.91,381320.0
2022-08-24 12:20:00,13.91,13.92,13.87,13.88,254118.0,13.91,13.92,13.87,13.88,254118.0
2022-08-24 12:25:00,13.88,13.89,13.79,13.8,321085.0,13.88,13.89,13.79,13.8,321085.0
2022-08-24 12:30:00,13.8,13.84,13.77,13.82,288774.0,13.8,13.84,13.77,13.82,288774.0
2022-08-24 12:35:00,13.83,13.85,13.8,13.83,244800.0,13.83,13.85,13.8,13.83,244800.0
2022-08-24 12:40:00,13.83,13.85,13.75,13.78,228379.0,13.83,13.85,13.75,13.78,228379.0
2022-08-24 12:45:00,13.78,13.81,13.68,13.69,331436.0,13.78,13.81,13.68,13.69,331436.0
2022-08-24 12:50:00,13.69,13.77,13.67,13.74,406061.0,13.69,13.77,13.67,13.74,406061.0
2022-08-24 12:55:00,13.74,13.83,13.73,13.82,285345.0,13.74,13.83,13.73,13.82,285345.0
2022-08-24 13:00:00,13.82,13.86,13.79,13.86,197723.0,13.82,13.86,13.79,13.86,197723.0
2022-08-24 13:05:00,13.86,13.94,13.86,13.93,199546.0,13.86,13.94,13.86,13.93,199546.0
2022-08-24 13:10:00,13.93,13.93,13.88,13.89,169889.0,13.93,13.93,13.88,13.89,169889.0
2022-08-24 13:15:00,13.88,13.92,13.86,13.91,151188.0,13.88,13.92,13.86,13.91,151188.0
2022-08-24 13:20:00,13.91,13.92,13.87,13.89,126795.0,13.91,13.92,13.87,13.89,126795.0
2022-08-24 13:25:00,13.89,13.89,13.81,13.83,270370.0,13.89,13.89,13.81,13.83,270370.0
2022-08-24 13:30:00,13.82,13.86,13.8,13.85,239546.0,13.82,13.86,13.8,13.85,239546.0
2022-08-24 13:35:00,13.85,13.91,13.84,13.91,200278.0,13.85,13.91,13.84,13.91,200278.0
2022-08-24 13:40:00,13.9,13.92,13.88,13.91,202414.0,13.9,13.92,13.88,13.91,202414.0
2022-08-24 13:45:00,13.91,13.94,13.9,13.94,210897.0,13.91,13.94,13.9,13.94,210897.0
2022-08-24 13:50:00,13.94,13.96,13.92,13.92,154880.0,13.94,13.96,13.92,13.92,154880.0
2022-08-24 13:55:00,13.92,13.94,13.89,13.92,190758.0,13.92,13.94,13.89,13.92,190758.0
2022-08-24 14:00:00,13.92,13.95,13.9,13.94,212861.0,13.92,13.95,13.9,13.94,212861.0
2022-08-24 14:05:00,13.94,13.99,13.93,13.97,169693.0,13.94,13.99,13.93,13.97,169693.0
2022-08-24 14:10:00,13.97,13.98,13.94,13.97,92913.0,13.97,13.98,13.94,13.97,92913.0
2022-08-24 14:15:00,13.96,13.97,13.92,13.94,210153.0,13.96,13.97,13.92,13.94,210153.0
2022-08-24 14:20:00,13.93,13.94,13.88,13.94,226930.0,13.93,13.94,13.88,13.94,226930.0
2022-08-24 14:25:00,13.94,13.95,13.9,13.91,127570.0,13.94,13.95,13.9,13.91,127570.0
2022-08-24 14:30:00,13.91,13.91,13.84,13.85,159174.0,13.91,13.91,13.84,13.85,159174.0
2022-08-24 14:35:00,13.84,13.87,13.83,13.84,167138.0,13.84,13.87,13.83,13.84,167138.0
2022-08-24 14:40:00,13.85,13.87,13.82,13.84,170290.0,13.85,13.87,13.82,13.84,170290.0
2022-08-24 14:45:00,13.84,13.85,13.81,13.84,177897.0,13.84,13.85,13.81,13.84,177897.0
2022-08-24 14:50:00,13.84,13.84,13.8,13.83,166181.0,13.84,13.84,13.8,13.83,166181.0
2022-08-24 14:55:00,13.83,13.86,13.8,13.84,189588.0,13.83,13.86,13.8,13.84,189588.0
2022-08-24 15:00:00,13.84,13.86,13.82,13.86,99594.0,13.84,13.86,13.82,13.86,99594.0
2022-08-24 15:05:00,13.86,13.88,13.85,13.87,209882.0,13.86,13.88,13.85,13.87,209882.0
2022-08-24 15:10:00,13.87,13.87,13.81,13.82,166098.0,13.87,13.87,13.81,13.82,166098.0
2022-08-24 15:15:00,13.82,13.85,13.81,13.82,184957.0,13.82,13.85,13.81,13.82,184957.0
2022-08-24 15:20:00,13.82,13.83,13.79,13.82,162024.0,13.82,13.83,13.79,13.82,162024.0
2022-08-24 15:25:00,13.81,13.84,13.8,13.82,124200.0,13.81,13.84,13.8,13.82,124200.0
2022-08-24 15:30:00,13.83,13.88,13.82,13.88,229201.0,13.83,13.88,13.82,13.88,229201.0
2022-08-24 15:35:00,13.88,13.92,13.88,13.92,152679.0,13.88,13.92,13.88,13.92,152679.0
2022-08-24 15:40:00,13.92,13.96,13.91,13.96,232020.0,13.92,13.96,13.91,13.96,232020.0
2022-08-24 15:45:00,13.96,13.97,13.94,13.95,257361.0,13.96,13.97,13.94,13.95,257361.0
2022-08-24 15:50:00,13.94,13.97,13.93,13.96,467232.0,13.94,13.97,13.93,13.96,467232.0
2022-08-24 15:55:00,13.96,13.97,13.92,13.94,841623.0,13.96,13.97,13.92,13.94,841623.0
2022-08-25 09:30:00,14.16,14.33,14.15,14.27,909137.0,14.16,14.33,14.15,14.27,909137.0
2022-08-25 09:35:00,14.27,14.39,14.24,14.28,436901.0,14.27,14.39,14.24,14.28,436901.0
2022-08-25 09:40:00,14.29,14.42,14.27,14.4,583651.0,14.29,14.42,14.27,14.4,583651.0
2022-08-25 09:45:00,14.39,14.45,14.37,14.39,516039.0,14.39,14.45,14.37,14.39,516039.0
2022-08-25 09:50:00,14.39,14.65,14.38,14.64,774991.0,14.39,14.65,14.38,14.64,774991.0
2022-08-25 09:55:00,14.64,14.69,14.63,14.67,596564.0,14.64,14.69,14.63,14.67,596564.0
2022-08-25 10:00:00,14.67,14.75,14.66,14.69,508492.0,14.67,14.75,14.66,14.69,508492.0
2022-08-25 10:05:00,14.69,14.72,14.53,14.59,736769.0,14.69,14.72,14.53,14.59,736769.0
2022-08-25 10:10:00,14.59,14.61,14.47,14.52,375867.0,14.59,14.61,14.47,14.52,375867.0
2022-08-25 10:15:00,14.52,14.61,14.51,14.58,306672.0,14.52,14.61,14.51,14.58,306672.0
2022-08-25 10:20:00,14.58,14.72,14.56,14.72,320008.0,14.58,14.72,14.56,14.72,320008.0
2022-08-25 10:25:00,14.72,14.72,14.65,14.67,248901.0,14.72,14.72,14.65,14.67,248901.0
2022-08-25 10:30:00,14.67,14.7,14.59,14.61,206425.0,14.67,14.7,14.59,14.61,206425.0
2022-08-25 10:35:00,14.61,14.71,14.6,14.66,158715.0,14.61,14.71,14.6,14.66,158715.0
2022-08-25 10:40:00,14.66,14.68,14.59,14.61,292986.0,14.66,14.68,14.59,14.61,292986.0
2022-08-25 10:45:00,14.61,14.62,14.5,14.54,322634.0,14.61,14.62,14.5,14.54,322634.0
2022-08-25 10:50:00,14.55,14.56,14.45,14.46,263066.0,14.55,14.56,14.45,14.46,263066.0
2022-08-25 10:55:00,14.46,14.48,14.43,14.48,295452.0,14.46,14.48,14.43,14.48,295452.0
2022-08-25 11:00:00,14.48,14.48,14.41,14.42,233171.0,14.48,14.48,14.41,14.42,233171.0
2022-08-25 11:05:00,14.42,14.42,14.36,14.37,436440.0,14.42,14.42,14.36,14.37,436440.0
2022-08-25 11:10:00,14.37,14.46,14.36,14.41,360679.0,14.37,14.46,14.36,14.41,360679.0
2022-08-25 11:15:00,14.4,14.41,14.33,14.37,370121.0,14.4,14.41,14.33,14.37,370121.0
2022-08-25 11:20:00,14.37,14.4,14.3,14.31,347276.0,14.37,14.4,14.3,14.31,347276.0
2022-08-25 11:25:00,14.31,14.35,14.3,14.32,217625.0,14.31,14.35,14.3,14.32,217625.0
2022-08-25 11:30:00,14.33,14.34,14.26,14.29,307326.0,14.33,14.34,14.26,14.29,307326.0
2022-08-25 11:35:00,14.3,14.37,14.28,14.35,293989.0,14.3,14.37,14.28,14.35,293989.0
2022-08-25 11:40:00,14.35,14.42,14.32,14.41,180224.0,14.35,14.42,14.32,14.41,180224.0
2022-08-25 11:45:00,14.42,14.45,14.39,14.42,186244.0,14.42,14.45,14.39,14.42,186244.0
2022-08-25 11:50:00,14.42,14.47,14.39,14.46,158424.0,14.42,14.47,14.39,14.46,158424.0
2022-08-25 11:55:00,14.46,14.47,14.4,14.45,216988.0,14.46,14.47,14.4,14.45,216988.0
2022-08-25 12:00:00,14.45,14.49,14.4,14.49,225865.0,14.45,14.49,14.4,14.49,225865.0
2022-08-25 12:05:00,14.49,14.5,14.43,14.44,261844.0,14.49,14.5,14.43,14.44,261844.0
2022-08-25 12:10:00,14.44,14.48,14.38,14.41,324658.0,14.44,14.48,14.38,14.41,324658.0
2022-08-25 12:15:00,14.4,14.45,14.38,14.4,196686.0,14.4,14.45,14.38,14.4,196686.0
2022-08-25 12:20:00,14.4,14.4,14.32,14.35,315608.0,14.4,14.4,14.32,14.35,315608.0
2022-08-25 12:25:00,14.35,14.42,14.34,14.41,216306.0,14.35,14.42,14.34,14.41,216306.0
2022-08-25 12:30:00,14.41,14.44,14.37,14.43,229425.0,14.41,14.44,14.37,14.43,229425.0
2022-08-25 12:35:00,14.42,14.46,14.41,14.46,151908.0,14.42,14.46,14.41,14.46,151908.0
2022-08-25 12:40:00,14.46,14.46,14.41,14.44,126184.0,14.46,14.46,14.41,14.44,126184.0
2022-08-25 12:45:00,14.44,14.45,14.4,14.43,80270.0,14.44,14.45,14.4,14.43,80270.0
2022-08-25 12:50:00,14.43,14.47,14.42,14.46,60283.0,14.43,14.47,14.42,14.46,60283.0
2022-08-25 12:55:00,14.47,14.51,14.46,14.51,82776.0,14.47,14.51,14.46,14.51,82776.0
2022-08-25 13:00:00,14.51,14.54,14.49,14.54,169904.0,14.51,14.54,14.49,14.54,169904.0
2022-08-25 13:05:00,14.54,14.57,14.49,14.5,161457.0,14.54,14.57,14.49,14.5,161457.0
2022-08-25 13:10:00,14.5,14.53,14.48,14.52,211813.0,14.5,14.53,14.48,14.52,211813.0
2022-08-25 13:15:00,14.52,14.55,14.48,14.54,216299.0,14.52,14.55,14.48,14.54,216299.0
2022-08-25 13:20:00,14.53,14.59,14.52,14.56,331653.0,14.53,14.59,14.52,14.56,331653.0
2022-08-25 13:25:00,14.56,14.59,14.55,14.58,140859.0,14.56,14.59,14.55,14.58,140859.0
2022-08-25 13:30:00,14.58,14.62,14.57,14.62,119339.0,14.58,14.62,14.57,14.62,119339.0
2022-08-25 13:35:00,14.62,14.62,14.58,14.59,150498.0,14.62,14.62,14.58,14.59,150498.0
2022-08-25 13:40:00,14.58,14.59,14.56,14.57,158545.0,14.58,14.59,14.56,14.57,158545.0
2022-08-25 13:45:00,14.57,14.6,14.56,14.59,77118.0,14.57,14.6,14.56,14.59,77118.0
2022-08-25 13:50:00,14.59,14.59,14.55,14.55,141721.0,14.59,14.59,14.55,14.55,141721.0
2022-08-25 13:55:00,14.55,14.56,14.51,14.52,93719.0,14.55,14.56,14.51,14.52,93719.0
2022-08-25 14:00:00,14.51,14.54,14.49,14.5,110885.0,14.51,14.54,14.49,14.5,110885.0
2022-08-25 14:05:00,14.5,14.52,14.48,14.48,85489.0,14.5,14.52,14.48,14.48,85489.0
2022-08-25 14:10:00,14.48,14.52,14.47,14.5,126960.0,14.48,14.52,14.47,14.5,126960.0
2022-08-25 14:15:00,14.5,14.51,14.44,14.46,99658.0,14.5,14.51,14.44,14.46,99658.0
2022-08-25 14:20:00,14.46,14.47,14.41,14.44,113469.0,14.46,14.47,14.41,14.44,113469.0
2022-08-25 14:25:00,14.43,14.46,14.42,14.44,92128.0,14.43,14.46,14.42,14.44,92128.0
2022-08-25 14:30:00,14.45,14.46,14.41,14.43,78532.0,14.45,14.46,14.41,14.43,78532.0
2022-08-25 14:35:00,14.43,14.44,14.41,14.43,59339.0,14.43,14.44,14.41,14.43,59339.0
2022-08-25 14:40:00,14.42,14.43,14.37,14.37,87950.0,14.42,14.43,14.37,14.37,87950.0
2022-08-25 14:45:00,14.38,14.39,14.33,14.34,129719.0,14.38,14.39,14.33,14.34,129719.0
2022-08-25 14:50:00,14.34,14.36,14.32,14.36,149871.0,14.34,14.36,14.32,14.36,149871.0
2022-08-25 14:55:00,14.36,14.37,14.34,14.37,179804.0,14.36,14.37,14.34,14.37,179804.0
2022-08-25 15:00:00,14.37,14.4,14.35,14.4,117080.0,14.37,14.4,14.35,14.4,117080.0
2022-08-25 15:05:00,14.4,14.41,14.32,14.33,176609.0,14.4,14.41,14.32,14.33,176609.0
2022-08-25 15:10:00,14.33,14.35,14.32,14.33,99258.0,14.33,14.35,14.32,14.33,99258.0
2022-08-25 15:15:00,14.34,14.41,14.33,14.41,242885.0,14.34,14.41,14.33,14.41,242885.0
2022-08-25 15:20:00,14.41,14.42,14.39,14.4,159080.0,14.41,14.42,14.39,14.4,159080.0
2022-08-25 15:25:00,14.4,14.4,14.37,14.4,93136.0,14.4,14.4,14.37,14.4,93136.0
2022-08-25 15:30:00,14.39,14.41,14.36,14.41,145703.0,14.39,14.41,14.36,14.41,145703.0
2022-08-25 15:35:00,14.41,14.44,14.4,14.44,135864.0,14.41,14.44,14.4,14.44,135864.0
2022-08-25 15:40:00,14.44,14.46,14.42,14.46,219412.0,14.44,14.46,14.42,14.46,219412.0
2022-08-25 15:45:00,14.46,14.48,14.45,14.46,268735.0,14.46,14.48,14.45,14.46,268735.0
2022-08-25 15:50:00,14.46,14.47,14.44,14.46,333987.0,14.46,14.47,14.44,14.46,333987.0
2022-08-25 15:55:00,14.46,14.49,14.45,14.49,785495.0,14.46,14.49,14.45,14.49,785495.0
2022-08-26 09:30:00,14.47,14.75,14.41,14.69,509508.0,14.47,14.75,14.41,14.69,509508.0
2022-08-26 09:35:00,14.69,14.69,14.49,14.52,321482.0,14.69,14.69,14.49,14.52,321482.0
2022-08-26 09:40:00,14.52,14.53,14.4,14.49,236394.0,14.52,14.53,14.4,14.49,236394.0
2022-08-26 09:45:00,14.48,14.55,14.45,14.46,193731.0,14.48,14.55,14.45,14.46,193731.0
2022-08-26 09:50:00,14.45,14.53,14.36,14.51,210918.0,14.45,14.53,14.36,14.51,210918.0
2022-08-26 09:55:00,14.51,14.52,14.42,14.45,152883.0,14.51,14.52,14.42,14.45,152883.0
2022-08-26 10:00:00,14.44,14.45,14.2,14.23,469393.0,14.44,14.45,14.2,14.23,469393.0
2022-08-26 10:05:00,14.23,14.51,14.2,14.5,470757.0,14.23,14.51,14.2,14.5,470757.0
2022-08-26 10:10:00,14.5,14.54,14.35,14.39,240652.0,14.5,14.54,14.35,14.39,240652.0
2022-08-26 10:15:00,14.39,14.42,14.32,14.37,134310.0,14.39,14.42,14.32,14.37,134310.0
2022-08-26 10:20:00,14.36,14.36,14.2,14.22,257427.0,14.36,14.36,14.2,14.22,257427.0
2022-08-26 10:25:00,14.2,14.23,14.05,14.06,356053.0,14.2,14.23,14.05,14.06,356053.0
2022-08-26 10:30:00,14.05,14.07,13.94,14.03,407626.0,14.05,14.07,13.94,14.03,407626.0
2022-08-26 10:35:00,14.02,14.05,13.96,14.0,260002.0,14.02,14.05,13.96,14.0,260002.0
2022-08-26 10:40:00,14.0,14.07,14.0,14.05,257458.0,14.0,14.07,14.0,14.05,257458.0
2022-08-26 10:45:00,14.05,14.09,14.01,14.06,348703.0,14.05,14.09,14.01,14.06,348703.0
2022-08-26 10:50:00,14.05,14.06,13.96,13.99,196020.0,14.05,14.06,13.96,13.99,196020.0
2022-08-26 10:55:00,13.98,14.0,13.91,13.91,204016.0,13.98,14.0,13.91,13.91,204016.0
2022-08-26 11:00:00,13.91,13.95,13.81,13.81,189413.0,13.91,13.95,13.81,13.81,189413.0
2022-08-26 11:05:00,13.81,13.87,13.8,13.84,208365.0,13.81,13.87,13.8,13.84,208365.0
2022-08-26 11:10:00,13.83,13.9,13.81,13.89,192423.0,13.83,13.9,13.81,13.89,192423.0
2022-08-26 11:15:00,13.89,13.9,13.8,13.84,327187.0,13.89,13.9,13.8,13.84,327187.0
2022-08-26 11:20:00,13.83,13.86,13.78,13.85,270255.0,13.83,13.86,13.78,13.85,270255.0
2022-08-26 11:25:00,13.85,13.89,13.83,13.87,174971.0,13.85,13.89,13.83,13.87,174971.0
2022-08-26 11:30:00,13.87,13.92,13.86,13.89,140847.0,13.87,13.92,13.86,13.89,140847.0
2022-08-26 11:35:00,13.89,13.94,13.87,13.9,244323.0,13.89,13.94,13.87,13.9,244323.0
2022-08-26 11:40:00,13.9,13.92,13.85,13.89,148121.0,13.9,13.92,13.85,13.89,148121.0
2022-08-26 11:45:00,13.89,13.95,13.88,13.92,122620.0,13.89,13.95,13.88,13.92,122620.0
2022-08-26 11:50:00,13.92,13.96,13.89,13.95,112978.0,13.92,13.96,13.89,13.95,112978.0
2022-08-26 11:55:00,13.94,13.95,13.86,13.9,85935.0,13.94,13.95,13.86,13.9,85935.0
2022-08-26 12:00:00,13.9,13.91,13.85,13.88,250995.0,13.9,13.91,13.85,13.88,250995.0
2022-08-26 12:05:00,13.88,13.93,13.88,13.93,123192.0,13.88,13.93,13.88,13.93,123192.0
2022-08-26 12:10:00,13.93,13.96,13.88,13.95,133888.0,13.93,13.96,13.88,13.95,133888.0
2022-08-26 12:15:00,13.96,13.96,13.86,13.89,145493.0,13.96,13.96,13.86,13.89,145493.0
2022-08-26 12:20:00,13.89,13.9,13.84,13.86,137960.0,13.89,13.9,13.84,13.86,137960.0
2022-08-26 12:25:00,13.86,13.87,13.81,13.87,173552.0,13.86,13.87,13.81,13.87,173552.0
2022-08-26 12:30:00,13.87,13.87,13.8,13.82,236430.0,13.87,13.87,13.8,13.82,236430.0
2022-08-26 12:35:00,13.82,13.89,13.81,13.89,222546.0,13.82,13.89,13.81,13.89,222546.0
2022-08-26 12:40:00,13.89,13.92,13.88,13.89,107894.0,13.89,13.92,13.88,13.89,107894.0
2022-08-26 12:45:00,13.88,13.95,13.87,13.95,181092.0,13.88,13.95,13.87,13.95,181092.0
2022-08-26 12:50:00,13.94,13.94,13.91,13.94,89587.0,13.94,13.94,13.91,13.94,89587.0
2022-08-26 12:55:00,13.94,13.95,13.91,13.95,64971.0,13.94,13.95,13.91,13.95,64971.0
2022-08-26 13:00:00,13.94,13.97,13.91,13.94,73287.0,13.94,13.97,13.91,13.94,73287.0
2022-08-26 13:05:00,13.95,14.0,13.94,13.99,142301.0,13.95,14.0,13.94,13.99,142301.0
2022-08-26 13:10:00,14.0,14.01,13.94,13.96,169577.0,14.0,14.01,13.94,13.96,169577.0
2022-08-26 13:15:00,13.96,13.98,13.92,13.95,171181.0,13.96,13.98,13.92,13.95,171181.0
2022-08-26 13:20:00,13.94,13.96,13.94,13.94,101267.0,13.94,13.96,13.94,13.94,101267.0
2022-08-26 13:25:00,13.95,13.96,13.89,13.9,71636.0,13.95,13.96,13.89,13.9,71636.0
2022-08-26 13:30:00,13.89,13.89,13.87,13.88,111654.0,13.89,13.89,13.87,13.88,111654.0
2022-08-26 13:35:00,13.89,13.89,13.84,13.87,117003.0,13.89,13.89,13.84,13.87,117003.0
2022-08-26 13:40:00,13.86,13.87,13.82,13.84,143837.0,13.86,13.87,13.82,13.84,143837.0
2022-08-26 13:45:00,13.84,13.86,13.83,13.85,77204.0,13.84,13.86,13.83,13.85,77204.0
2022-08-26 13:50:00,13.85,13.89,13.83,13.88,181967.0,13.85,13.89,13.83,13.88,181967.0
2022-08-26 13:55:00,13.88,13.89,13.86,13.87,94712.0,13.88,13.89,13.86,13.87,94712.0
2022-08-26 14:00:00,13.87,13.9,13.85,13.86,62103.0,13.87,13.9,13.85,13.86,62103.0
2022-08-26 14:05:00,13.86,13.88,13.85,13.88,102912.0,13.86,13.88,13.85,13.88,102912.0
2022-08-26 14:10:00,13.88,13.88,13.83,13.87,103391.0,13.88,13.88,13.83,13.87,103391.0
2022-08-26 14:15:00,13.86,13.86,13.8,13.82,122486.0,13.86,13.86,13.8,13.82,122486.0
2022-08-26 14:20:00,13.82,13.85,13.81,13.83,103491.0,13.82,13.85,13.81,13.83,103491.0
2022-08-26 14:25:00,13.83,13.83,13.8,13.82,110101.0,13.83,13.83,13.8,13.82,110101.0
2022-08-26 14:30:00,13.81,13.84,13.8,13.83,77510.0,13.81,13.84,13.8,13.83,77510.0
2022-08-26 14:35:00,13.83,13.84,13.79,13.8,93769.0,13.83,13.84,13.79,13.8,93769.0
2022-08-26 14:40:00,13.8,13.81,13.78,13.79,79782.0,13.8,13.81,13.78,13.79,79782.0
2022-08-26 14:45:00,13.79,13.82,13.78,13.81,134943.0,13.79,13.82,13.78,13.81,134943.0
2022-08-26 14:50:00,13.81,13.82,13.78,13.79,116919.0,13.81,13.82,13.78,13.79,116919.0
2022-08-26 14:55:00,13.79,13.81,13.76,13.8,141124.0,13.79,13.81,13.76,13.8,141124.0
2022-08-26 15:00:00,13.79,13.83,13.79,13.81,74576.0,13.79,13.83,13.79,13.81,74576.0
2022-08-26 15:05:00,13.81,13.82,13.77,13.78,75758.0,13.81,13.82,13.77,13.78,75758.0
2022-08-26 15:10:00,13.78,13.78,13.75,13.78,113780.0,13.78,13.78,13.75,13.78,113780.0
2022-08-26 15:15:00,13.78,13.83,13.77,13.82,107651.0,13.78,13.83,13.77,13.82,107651.0
2022-08-26 15:20:00,13.82,13.83,13.8,13.81,123264.0,13.82,13.83,13.8,13.81,123264.0
2022-08-26 15:25:00,13.82,13.83,13.79,13.82,136584.0,13.82,13.83,13.79,13.82,136584.0
2022-08-26 15:30:00,13.81,13.82,13.78,13.78,121784.0,13.81,13.82,13.78,13.78,121784.0
2022-08-26 15:35:00,13.78,13.79,13.76,13.77,131465.0,13.78,13.79,13.76,13.77,131465.0
2022-08-26 15:40:00,13.76,13.77,13.73,13.74,265472.0,13.76,13.77,13.73,13.74,265472.0
2022-08-26 15:45:00,13.75,13.77,13.72,13.75,341689.0,13.75,13.77,13.72,13.75,341689.0
2022-08-26 15:50:00,13.74,13.75,13.71,13.73,361798.0,13.74,13.75,13.71,13.73,361798.0
2022-08-26 15:55:00,13.73,13.75,13.71,13.71,616184.0,13.73,13.75,13.71,13.71,616184.0
2022-08-29 09:30:00,13.31,13.46,13.2,13.45,1029079.0,13.31,13.46,13.2,13.45,1029079.0
2022-08-29 09:35:00,13.46,13.64,13.46,13.6,392048.0,13.46,13.64,13.46,13.6,392048.0
2022-08-29 09:40:00,13.6,13.65,13.47,13.49,319790.0,13.6,13.65,13.47,13.49,319790.0
2022-08-29 09:45:00,13.48,13.53,13.39,13.43,268708.0,13.48,13.53,13.39,13.43,268708.0
2022-08-29 09:50:00,13.43,13.64,13.43,13.62,330810.0,13.43,13.64,13.43,13.62,330810.0
2022-08-29 09:55:00,13.61,13.72,13.58,13.63,251813.0,13.61,13.72,13.58,13.63,251813.0
2022-08-29 10:00:00,13.63,13.64,13.56,13.58,415377.0,13.63,13.64,13.56,13.58,415377.0
2022-08-29 10:05:00,13.58,13.63,13.55,13.62,164704.0,13.58,13.63,13.55,13.62,164704.0
2022-08-29 10:10:00,13.62,13.73,13.61,13.66,246232.0,13.62,13.73,13.61,13.66,246232.0
2022-08-29 10:15:00,13.65,13.78,13.64,13.72,192696.0,13.65,13.78,13.64,13.72,192696.0
2022-08-29 10:20:00,13.72,13.74,13.68,13.69,151720.0,13.72,13.74,13.68,13.69,151720.0
2022-08-29 10:25:00,13.69,13.71,13.62,13.62,106950.0,13.69,13.71,13.62,13.62,106950.0
2022-08-29 10:30:00,13.63,13.72,13.59,13.62,374908.0,13.63,13.72,13.59,13.62,374908.0
2022-08-29 10:35:00,13.62,13.64,13.53,13.54,126534.0,13.62,13.64,13.53,13.54,126534.0
2022-08-29 10:40:00,13.54,13.55,13.47,13.54,216136.0,13.54,13.55,13.47,13.54,216136.0
2022-08-29 10:45:00,13.53,13.56,13.49,13.53,328323.0,13.53,13.56,13.49,13.53,328323.0
2022-08-29 10:50:00,13.53,13.56,13.48,13.51,240000.0,13.53,13.56,13.48,13.51,240000.0
2022-08-29 10:55:00,13.51,13.53,13.48,13.5,214291.0,13.51,13.53,13.48,13.5,214291.0
2022-08-29 11:00:00,13.49,13.57,13.48,13.54,207880.0,13.49,13.57,13.48,13.54,207880.0
2022-08-29 11:05:00,13.54,13.54,13.47,13.52,284530.0,13.54,13.54,13.47,13.52,284530.0
2022-08-29 11:10:00,13.53,13.55,13.51,13.53,243647.0,13.53,13.55,13.51,13.53,243647.0
2022-08-29 11:15:00,13.53,13.61,13.52,13.59,420408.0,13.53,13.61,13.52,13.59,420408.0
2022-08-29 11:20:00,13.59,13.61,13.56,13.59,153831.0,13.59,13.61,13.56,13.59,153831.0
2022-08-29 11:25:00,13.59,13.63,13.55,13.61,137018.0,13.59,13.63,13.55,13.61,137018.0
2022-08-29 11:30:00,13.61,13.64,13.54,13.61,226620.0,13.61,13.64,13.54,13.61,226620.0
2022-08-29 11:35:00,13.62,13.69,13.6,13.63,267110.0,13.62,13.69,13.6,13.63,267110.0
2022-08-29 11:40:00,13.64,13.64,13.56,13.57,127608.0,13.64,13.64,13.56,13.57,127608.0
2022-08-29 11:45:00,13.57,13.62,13.56,13.61,99882.0,13.57,13.62,13.56,13.61,99882.0
2022-08-29 11:50:00,13.61,13.62,13.58,13.59,100599.0,13.61,13.62,13.58,13.59,100599.0
2022-08-29 11:55:00,13.59,13.67,13.58,13.67,151427.0,13.59,13.67,13.58,13.67,151427.0
2022-08-29 12:00:00,13.67,13.69,13.63,13.68,166107.0,13.67,13.69,13.63,13.68,166107.0
2022-08-29 12:05:00,13.68,13.69,13.65,13.68,92350.0,13.68,13.69,13.65,13.68,92350.0
2022-08-29 12:10:00,13.67,13.69,13.64,13.65,86326.0,13.67,13.69,13.64,13.65,86326.0
2022-08-29 12:15:00,13.66,13.75,13.64,13.72,301928.0,13.66,13.75,13.64,13.72,301928.0
2022-08-29 12:20:00,13.72,13.74,13.69,13.71,133677.0,13.72,13.74,13.69,13.71,133677.0
2022-08-29 12:25:00,13.71,13.72,13.66,13.68,104469.0,13.71,13.72,13.66,13.68,104469.0
2022-08-29 12:30:00,13.68,13.68,13.6,13.62,96043.0,13.68,13.68,13.6,13.62,96043.0
2022-08-29 12:35:00,13.62,13.62,13.58,13.59,143127.0,13.62,13.62,13.58,13.59,143127.0
2022-08-29 12:40:00,13.59,13.62,13.59,13.6,122564.0,13.59,13.62,13.59,13.6,122564.0
2022-08-29 12:45:00,13.61,13.68,13.6,13.68,78741.0,13.61,13.68,13.6,13.68,78741.0
2022-08-29 12:50:00,13.68,13.71,13.65,13.71,215093.0,13.68,13.71,13.65,13.71,215093.0
2022-08-29 12:55:00,13.71,13.72,13.67,13.68,156469.0,13.71,13.72,13.67,13.68,156469.0
2022-08-29 13:00:00,13.68,13.72,13.67,13.68,152535.0,13.68,13.72,13.67,13.68,152535.0
2022-08-29 13:05:00,13.69,13.75,13.68,13.73,148144.0,13.69,13.75,13.68,13.73,148144.0
2022-08-29 13:10:00,13.73,13.74,13.69,13.71,100046.0,13.73,13.74,13.69,13.71,100046.0
2022-08-29 13:15:00,13.7,13.71,13.63,13.63,189600.0,13.7,13.71,13.63,13.63,189600.0
2022-08-29 13:20:00,13.64,13.67,13.63,13.67,139775.0,13.64,13.67,13.63,13.67,139775.0
2022-08-29 13:25:00,13.67,13.7,13.65,13.69,122830.0,13.67,13.7,13.65,13.69,122830.0
2022-08-29 13:30:00,13.69,13.72,13.68,13.71,133532.0,13.69,13.72,13.68,13.71,133532.0
2022-08-29 13:35:00,13.71,13.73,13.69,13.7,114410.0,13.71,13.73,13.69,13.7,114410.0
2022-08-29 13:40:00,13.7,13.77,13.69,13.77,134446.0,13.7,13.77,13.69,13.77,134446.0
2022-08-29 13:45:00,13.77,13.8,13.73,13.75,136567.0,13.77,13.8,13.73,13.75,136567.0
2022-08-29 13:50:00,13.74,13.78,13.73,13.76,72184.0,13.74,13.78,13.73,13.76,72184.0
2022-08-29 13:55:00,13.77,13.81,13.76,13.79,120225.0,13.77,13.81,13.76,13.79,120225.0
2022-08-29 14:00:00,13.79,13.8,13.74,13.76,114519.0,13.79,13.8,13.74,13.76,114519.0
2022-08-29 14:05:00,13.76,13.78,13.74,13.75,130817.0,13.76,13.78,13.74,13.75,130817.0
2022-08-29 14:10:00,13.74,13.75,13.71,13.73,167230.0,13.74,13.75,13.71,13.73,167230.0
2022-08-29 14:15:00,13.72,13.73,13.7,13.71,355319.0,13.72,13.73,13.7,13.71,355319.0
2022-08-29 14:20:00,13.71,13.73,13.69,13.73,93922.0,13.71,13.73,13.69,13.73,93922.0
2022-08-29 14:25:00,13.73,13.78,13.73,13.76,93102.0,13.73,13.78,13.73,13.76,93102.0
2022-08-29 14:30:00,13.77,13.79,13.74,13.79,92201.0,13.77,13.79,13.74,13.79,92201.0
2022-08-29 14:35:00,13.79,13.79,13.74,13.75,77143.0,13.79,13.79,13.74,13.75,77143.0
2022-08-29 14:40:00,13.75,13.77,13.74,13.75,39885.0,13.75,13.77,13.74,13.75,39885.0
2022-08-29 14:45:00,13.75,13.75,13.71,13.73,118797.0,13.75,13.75,13.71,13.73,118797.0
2022-08-29 14:50:00,13.73,13.73,13.69,13.7,60826.0,13.73,13.73,13.69,13.7,60826.0
2022-08-29 14:55:00,13.69,13.72,13.65,13.72,80742.0,13.69,13.72,13.65,13.72,80742.0
2022-08-29 15:00:00,13.71,13.75,13.7,13.73,114208.0,13.71,13.75,13.7,13.73,114208.0
2022-08-29 15:05:00,13.72,13.73,13.67,13.69,84102.0,13.72,13.73,13.67,13.69,84102.0
2022-08-29 15:10:00,13.69,13.72,13.67,13.71,141564.0,13.69,13.72,13.67,13.71,141564.0
2022-08-29 15:15:00,13.71,13.73,13.68,13.69,169380.0,13.71,13.73,13.68,13.69,169380.0
2022-08-29 15:20:00,13.69,13.7,13.67,13.69,128797.0,13.69,13.7,13.67,13.69,128797.0
2022-08-29 15:25:00,13.68,13.69,13.63,13.65,203750.0,13.68,13.69,13.63,13.65,203750.0
2022-08-29 15:30:00,13.65,13.65,13.61,13.65,146062.0,13.65,13.65,13.61,13.65,146062.0
2022-08-29 15:35:00,13.64,13.67,13.63,13.65,144662.0,13.64,13.67,13.63,13.65,144662.0
2022-08-29 15:40:00,13.65,13.65,13.61,13.65,174241.0,13.65,13.65,13.61,13.65,174241.0
2022-08-29 15:45:00,13.64,13.65,13.59,13.61,261105.0,13.64,13.65,13.59,13.61,261105.0
2022-08-29 15:50:00,13.6,13.64,13.57,13.6,492603.0,13.6,13.64,13.57,13.6,492603.0
2022-08-29 15:55:00,13.59,13.61,13.56,13.57,670969.0,13.59,13.61,13.56,13.57,670969.0
2022-08-30 09:30:00,13.91,14.17,13.91,14.08,852150.0,13.91,14.17,13.91,14.08,852150.0
2022-08-30 09:35:00,14.08,14.24,14.04,14.22,1243691.0,14.08,14.24,14.04,14.22,1243691.0
2022-08-30 09:40:00,14.21,14.28,14.07,14.11,869766.0,14.21,14.28,14.07,14.11,869766.0
2022-08-30 09:45:00,14.11,14.13,14.0,14.07,448508.0,14.11,14.13,14.0,14.07,448508.0
2022-08-30 09:50:00,14.07,14.08,13.89,13.91,348475.0,14.07,14.08,13.89,13.91,348475.0
2022-08-30 09:55:00,13.91,13.91,13.73,13.74,235537.0,13.91,13.91,13.73,13.74,235537.0
2022-08-30 10:00:00,13.73,13.76,13.64,13.66,322389.0,13.73,13.76,13.64,13.66,322389.0
2022-08-30 10:05:00,13.66,13.67,13.52,13.54,349394.0,13.66,13.67,13.52,13.54,349394.0
2022-08-30 10:10:00,13.54,13.59,13.47,13.57,372831.0,13.54,13.59,13.47,13.57,372831.0
2022-08-30 10:15:00,13.57,13.62,13.54,13.58,244922.0,13.57,13.62,13.54,13.58,244922.0
2022-08-30 10:20:00,13.59,13.62,13.52,13.52,259342.0,13.59,13.62,13.52,13.52,259342.0
2022-08-30 10:25:00,13.53,13.63,13.51,13.61,304823.0,13.53,13.63,13.51,13.61,304823.0
2022-08-30 10:30:00,13.61,13.61,13.43,13.44,427303.0,13.61,13.61,13.43,13.44,427303.0
2022-08-30 10:35:00,13.44,13.49,13.41,13.49,216591.0,13.44,13.49,13.41,13.49,216591.0
2022-08-30 10:40:00,13.48,13.49,13.42,13.44,179054.0,13.48,13.49,13.42,13.44,179054.0
2022-08-30 10:45:00,13.43,13.44,13.32,13.35,315372.0,13.43,13.44,13.32,13.35,315372.0
2022-08-30 10:50:00,13.34,13.39,13.31,13.38,264279.0,13.34,13.39,13.31,13.38,264279.0
2022-08-30 10:55:00,13.38,13.46,13.36,13.45,203151.0,13.38,13.46,13.36,13.45,203151.0
2022-08-30 11:00:00,13.46,13.5,13.38,13.41,383272.0,13.46,13.5,13.38,13.41,383272.0
2022-08-30 11:05:00,13.41,13.44,13.37,13.38,145906.0,13.41,13.44,13.37,13.38,145906.0
2022-08-30 11:10:00,13.38,13.38,13.3,13.32,299918.0,13.38,13.38,13.3,13.32,299918.0
2022-08-30 11:15:00,13.31,13.38,13.29,13.38,160419.0,13.31,13.38,13.29,13.38,160419.0
2022-08-30 11:20:00,13.38,13.39,13.3,13.32,133031.0,13.38,13.39,13.3,13.32,133031.0
2022-08-30 11:25:00,13.32,13.35,13.27,13.29,226935.0,13.32,13.35,13.27,13.29,226935.0
2022-08-30 11:30:00,13.29,13.43,13.28,13.42,388907.0,13.29,13.43,13.28,13.42,388907.0
2022-08-30 11:35:00,13.42,13.44,13.36,13.37,278512.0,13.42,13.44,13.36,13.37,278512.0
2022-08-30 11:40:00,13.36,13.41,13.34,13.38,183642.0,13.36,13.41,13.34,13.38,183642.0
2022-08-30 11:45:00,13.38,13.39,13.36,13.38,98236.0,13.38,13.39,13.36,13.38,98236.0
2022-08-30 11:50:00,13.38,13.43,13.36,13.42,113971.0,13.38,13.43,13.36,13.42,113971.0
2022-08-30 11:55:00,13.42,13.45,13.39,13.4,113423.0,13.42,13.45,13.39,13.4,113423.0
2022-08-30 12:00:00,13.41,13.44,13.38,13.4,120688.0,13.41,13.44,13.38,13.4,120688.0
2022-08-30 12:05:00,13.4,13.44,13.39,13.39,115339.0,13.4,13.44,13.39,13.39,115339.0
2022-08-30 12:10:00,13.39,13.41,13.36,13.4,73874.0,13.39,13.41,13.36,13.4,73874.0
2022-08-30 12:15:00,13.39,13.46,13.38,13.4,113979.0,13.39,13.46,13.38,13.4,113979.0
2022-08-30 12:20:00,13.39,13.4,13.35,13.36,89376.0,13.39,13.4,13.35,13.36,89376.0
2022-08-30 12:25:00,13.36,13.37,13.32,13.36,129396.0,13.36,13.37,13.32,13.36,129396.0
2022-08-30 12:30:00,13.35,13.36,13.3,13.32,182077.0,13.35,13.36,13.3,13.32,182077.0
2022-08-30 12:35:00,13.32,13.35,13.3,13.34,96537.0,13.32,13.35,13.3,13.34,96537.0
2022-08-30 12:40:00,13.34,13.35,13.28,13.29,106495.0,13.34,13.35,13.28,13.29,106495.0
2022-08-30 12:45:00,13.29,13.3,13.25,13.27,172999.0,13.29,13.3,13.25,13.27,172999.0
2022-08-30 12:50:00,13.27,13.29,13.25,13.27,143884.0,13.27,13.29,13.25,13.27,143884.0
2022-08-30 12:55:00,13.26,13.3,13.22,13.24,161791.0,13.26,13.3,13.22,13.24,161791.0
2022-08-30 13:00:00,13.24,13.25,13.21,13.22,154454.0,13.24,13.25,13.21,13.22,154454.0
2022-08-30 13:05:00,13.23,13.28,13.22,13.25,170851.0,13.23,13.28,13.22,13.25,170851.0
2022-08-30 13:10:00,13.24,13.27,13.2,13.2,344793.0,13.24,13.27,13.2,13.2,344793.0
2022-08-30 13:15:00,13.21,13.23,13.18,13.19,123426.0,13.21,13.23,13.18,13.19,123426.0
2022-08-30 13:20:00,13.19,13.2,13.14,13.16,139864.0,13.19,13.2,13.14,13.16,139864.0
2022-08-30 13:25:00,13.17,13.2,13.16,13.19,70719.0,13.17,13.2,13.16,13.19,70719.0
2022-08-30 13:30:00,13.18,13.21,13.16,13.19,55138.0,13.18,13.21,13.16,13.19,55138.0
2022-08-30 13:35:00,13.18,13.19,13.15,13.19,64923.0,13.18,13.19,13.15,13.19,64923.0
2022-08-30 13:40:00,13.18,13.2,13.16,13.17,113483.0,13.18,13.2,13.16,13.17,113483.0
2022-08-30 13:45:00,13.17,13.25,13.17,13.23,91604.0,13.17,13.25,13.17,13.23,91604.0
2022-08-30 13:50:00,13.23,13.26,13.21,13.24,97842.0,13.23,13.26,13.21,13.24,97842.0
2022-08-30 13:55:00,13.24,13.25,13.19,13.19,59568.0,13.24,13.25,13.19,13.19,59568.0
2022-08-30 14:00:00,13.19,13.21,13.16,13.19,83868.0,13.19,13.21,13.16,13.19,83868.0
2022-08-30 14:05:00,13.2,13.24,13.18,13.24,104000.0,13.2,13.24,13.18,13.24,104000.0
2022-08-30 14:10:00,13.24,13.29,13.23,13.28,64323.0,13.24,13.29,13.23,13.28,64323.0
2022-08-30 14:15:00,13.28,13.31,13.27,13.29,107829.0,13.28,13.31,13.27,13.29,107829.0
2022-08-30 14:20:00,13.29,13.32,13.26,13.3,160365.0,13.29,13.32,13.26,13.3,160365.0
2022-08-30 14:25:00,13.3,13.3,13.25,13.27,259527.0,13.3,13.3,13.25,13.27,259527.0
2022-08-30 14:30:00,13.27,13.4,13.26,13.38,350141.0,13.27,13.4,13.26,13.38,350141.0
2022-08-30 14:35:00,13.38,13.39,13.33,13.38,147642.0,13.38,13.39,13.33,13.38,147642.0
2022-08-30 14:40:00,13.38,13.4,13.34,13.35,109326.0,13.38,13.4,13.34,13.35,109326.0
2022-08-30 14:45:00,13.34,13.39,13.34,13.38,90020.0,13.34,13.39,13.34,13.38,90020.0
2022-08-30 14:50:00,13.37,13.41,13.36,13.39,126708.0,13.37,13.41,13.36,13.39,126708.0
2022-08-30 14:55:00,13.38,13.45,13.37,13.43,97627.0,13.38,13.45,13.37,13.43,97627.0
2022-08-30 15:00:00,13.42,13.52,13.42,13.49,141397.0,13.42,13.52,13.42,13.49,141397.0
2022-08-30 15:05:00,13.49,13.52,13.47,13.52,109383.0,13.49,13.52,13.47,13.52,109383.0
2022-08-30 15:10:00,13.52,13.53,13.48,13.49,168266.0,13.52,13.53,13.48,13.49,168266.0
2022-08-30 15:15:00,13.5,13.5,13.44,13.45,99432.0,13.5,13.5,13.44,13.45,99432.0
2022-08-30 15:20:00,13.45,13.45,13.38,13.43,219076.0,13.45,13.45,13.38,13.43,219076.0
2022-08-30 15:25:00,13.43,13.43,13.4,13.41,81305.0,13.43,13.43,13.4,13.41,81305.0
2022-08-30 15:30:00,13.41,13.42,13.34,13.36,217877.0,13.41,13.42,13.34,13.36,217877.0
2022-08-30 15:35:00,13.36,13.4,13.35,13.4,136520.0,13.36,13.4,13.35,13.4,136520.0
2022-08-30 15:40:00,13.39,13.43,13.38,13.39,138557.0,13.39,13.43,13.38,13.39,138557.0
2022-08-30 15:45:00,13.4,13.41,13.34,13.38,267046.0,13.4,13.41,13.34,13.38,267046.0
2022-08-30 15:50:00,13.38,13.41,13.37,13.4,256580.0,13.38,13.41,13.37,13.4,256580.0
2022-08-30 15:55:00,13.4,13.46,13.38,13.44,525777.0,13.4,13.46,13.38,13.44,525777.0
2022-08-31 09:30:00,13.73,13.78,13.47,13.52,662084.0,13.73,13.78,13.47,13.52,662084.0
2022-08-31 09:35:00,13.52,13.54,13.44,13.5,438551.0,13.52,13.54,13.44,13.5,438551.0
2022-08-31 09:40:00,13.49,13.59,13.46,13.58,335236.0,13.49,13.59,13.46,13.58,335236.0
2022-08-31 09:45:00,13.59,13.72,13.52,13.71,234982.0,13.59,13.72,13.52,13.71,234982.0
2022-08-31 09:50:00,13.71,13.74,13.65,13.68,214709.0,13.71,13.74,13.65,13.68,214709.0
2022-08-31 09:55:00,13.68,13.7,13.49,13.49,217721.0,13.68,13.7,13.49,13.49,217721.0
2022-08-31 10:00:00,13.49,13.51,13.38,13.39,327060.0,13.49,13.51,13.38,13.39,327060.0
2022-08-31 10:05:00,13.39,13.43,13.36,13.4,284510.0,13.39,13.43,13.36,13.4,284510.0
2022-08-31 10:10:00,13.41,13.5,13.4,13.46,118498.0,13.41,13.5,13.4,13.46,118498.0
2022-08-31 10:15:00,13.46,13.48,13.38,13.47,171317.0,13.46,13.48,13.38,13.47,171317.0
2022-08-31 10:20:00,13.47,13.53,13.42,13.44,165031.0,13.47,13.53,13.42,13.44,165031.0
2022-08-31 10:25:00,13.44,13.51,13.39,13.41,106104.0,13.44,13.51,13.39,13.41,106104.0
2022-08-31 10:30:00,13.41,13.44,13.33,13.38,185240.0,13.41,13.44,13.33,13.38,185240.0
2022-08-31 10:35:00,13.38,13.43,13.32,13.34,109795.0,13.38,13.43,13.32,13.34,109795.0
2022-08-31 10:40:00,13.33,13.43,13.31,13.43,135477.0,13.33,13.43,13.31,13.43,135477.0
2022-08-31 10:45:00,13.43,13.46,13.39,13.45,176753.0,13.43,13.46,13.39,13.45,176753.0
2022-08-31 10:50:00,13.45,13.47,13.37,13.4,149795.0,13.45,13.47,13.37,13.4,149795.0
2022-08-31 10:55:00,13.4,13.41,13.3,13.31,177828.0,13.4,13.41,13.3,13.31,177828.0
2022-08-31 11:00:00,13.3,13.31,13.22,13.23,242685.0,13.3,13.31,13.22,13.23,242685.0
2022-08-31 11:05:00,13.23,13.25,13.18,13.25,319963.0,13.23,13.25,13.18,13.25,319963.0
2022-08-31 11:10:00,13.25,13.28,13.2,13.27,167332.0,13.25,13.28,13.2,13.27,167332.0
2022-08-31 11:15:00,13.27,13.3,13.22,13.29,146750.0,13.27,13.3,13.22,13.29,146750.0
2022-08-31 11:20:00,13.29,13.33,13.26,13.28,173013.0,13.29,13.33,13.26,13.28,173013.0
2022-08-31 11:25:00,13.28,13.3,13.23,13.25,118729.0,13.28,13.3,13.23,13.25,118729.0
2022-08-31 11:30:00,13.25,13.26,13.21,13.21,148751.0,13.25,13.26,13.21,13.21,148751.0
2022-08-31 11:35:00,13.21,13.29,13.21,13.26,73231.0,13.21,13.29,13.21,13.26,73231.0
2022-08-31 11:40:00,13.26,13.27,13.23,13.25,100729.0,13.26,13.27,13.23,13.25,100729.0
2022-08-31 11:45:00,13.25,13.27,13.21,13.23,128783.0,13.25,13.27,13.21,13.23,128783.0
2022-08-31 11:50:00,13.22,13.24,13.19,13.21,136750.0,13.22,13.24,13.19,13.21,136750.0
2022-08-31 11:55:00,13.21,13.29,13.2,13.26,117749.0,13.21,13.29,13.2,13.26,117749.0
2022-08-31 12:00:00,13.26,13.28,13.24,13.27,69459.0,13.26,13.28,13.24,13.27,69459.0
2022-08-31 12:05:00,13.28,13.28,13.2,13.22,259520.0,13.28,13.28,13.2,13.22,259520.0
2022-08-31 12:10:00,13.22,13.24,13.19,13.2,104286.0,13.22,13.24,13.19,13.2,104286.0
2022-08-31 12:15:00,13.21,13.26,13.2,13.22,102519.0,13.21,13.26,13.2,13.22,102519.0
2022-08-31 12:20:00,13.22,13.23,13.17,13.19,166988.0,13.22,13.23,13.17,13.19,166988.0
2022-08-31 12:25:00,13.18,13.21,13.18,13.19,73411.0,13.18,13.21,13.18,13.19,73411.0
2022-08-31 12:30:00,13.19,13.22,13.17,13.21,87211.0,13.19,13.22,13.17,13.21,87211.0
2022-08-31 12:35:00,13.21,13.22,13.18,13.19,98306.0,13.21,13.22,13.18,13.19,98306.0
2022-08-31 12:40:00,13.19,13.2,13.15,13.16,203172.0,13.19,13.2,13.15,13.16,203172.0
2022-08-31 12:45:00,13.17,13.18,13.16,13.17,92309.0,13.17,13.18,13.16,13.17,92309.0
2022-08-31 12:50:00,13.16,13.18,13.12,13.12,154614.0,13.16,13.18,13.12,13.12,154614.0
2022-08-31 12:55:00,13.13,13.15,13.11,13.15,73279.0,13.13,13.15,13.11,13.15,73279.0
2022-08-31 13:00:00,13.16,13.16,13.14,13.14,127272.0,13.16,13.16,13.14,13.14,127272.0
2022-08-31 13:05:00,13.15,13.18,13.13,13.18,238978.0,13.15,13.18,13.13,13.18,238978.0
2022-08-31 13:10:00,13.18,13.23,13.17,13.2,203366.0,13.18,13.23,13.17,13.2,203366.0
2022-08-31 13:15:00,13.19,13.21,13.14,13.16,83990.0,13.19,13.21,13.14,13.16,83990.0
2022-08-31 13:20:00,13.16,13.17,13.13,13.15,65055.0,13.16,13.17,13.13,13.15,65055.0
2022-08-31 13:25:00,13.15,13.2,13.13,13.17,94564.0,13.15,13.2,13.13,13.17,94564.0
2022-08-31 13:30:00,13.18,13.2,13.15,13.19,86531.0,13.18,13.2,13.15,13.19,86531.0
2022-08-31 13:35:00,13.19,13.22,13.18,13.19,59090.0,13.19,13.22,13.18,13.19,59090.0
2022-08-31 13:40:00,13.19,13.19,13.15,13.18,106302.0,13.19,13.19,13.15,13.18,106302.0
2022-08-31 13:45:00,13.18,13.2,13.16,13.16,80655.0,13.18,13.2,13.16,13.16,80655.0
2022-08-31 13:50:00,13.17,13.22,13.15,13.21,58505.0,13.17,13.22,13.15,13.21,58505.0
2022-08-31 13:55:00,13.21,13.23,13.19,13.2,92947.0,13.21,13.23,13.19,13.2,92947.0
2022-08-31 14:00:00,13.21,13.25,13.18,13.18,79151.0,13.21,13.25,13.18,13.18,79151.0
2022-08-31 14:05:00,13.18,13.21,13.16,13.2,54816.0,13.18,13.21,13.16,13.2,54816.0
2022-08-31 14:10:00,13.2,13.21,13.17,13.18,33127.0,13.2,13.21,13.17,13.18,33127.0
2022-08-31 14:15:00,13.18,13.2,13.15,13.16,57459.0,13.18,13.2,13.15,13.16,57459.0
2022-08-31 14:20:00,13.16,13.17,13.14,13.16,80148.0,13.16,13.17,13.14,13.16,80148.0
2022-08-31 14:25:00,13.16,13.18,13.14,13.14,40515.0,13.16,13.18,13.14,13.14,40515.0
2022-08-31 14:30:00,13.14,13.15,13.1,13.12,192602.0,13.14,13.15,13.1,13.12,192602.0
2022-08-31 14:35:00,13.11,13.13,13.09,13.09,91188.0,13.11,13.13,13.09,13.09,91188.0
2022-08-31 14:40:00,13.09,13.11,13.07,13.08,77858.0,13.09,13.11,13.07,13.08,77858.0
2022-08-31 14:45:00,13.07,13.1,13.06,13.07,128642.0,13.07,13.1,13.06,13.07,128642.0
2022-08-31 14:50:00,13.07,13.09,13.05,13.06,82630.0,13.07,13.09,13.05,13.06,82630.0
2022-08-31 14:55:00,13.06,13.06,13.01,13.04,168586.0,13.06,13.06,13.01,13.04,168586.0
2022-08-31 15:00:00,13.04,13.09,13.02,13.09,90628.0,13.04,13.09,13.02,13.09,90628.0
2022-08-31 15:05:00,13.08,13.11,13.06,13.09,78649.0,13.08,13.11,13.06,13.09,78649.0
2022-08-31 15:10:00,13.09,13.13,13.08,13.12,88749.0,13.09,13.13,13.08,13.12,88749.0
2022-08-31 15:15:00,13.13,13.16,13.11,13.13,130252.0,13.13,13.16,13.11,13.13,130252.0
2022-08-31 15:20:00,13.13,13.13,13.08,13.09,65702.0,13.13,13.13,13.08,13.09,65702.0
2022-08-31 15:25:00,13.09,13.11,13.07,13.11,91932.0,13.09,13.11,13.07,13.11,91932.0
2022-08-31 15:30:00,13.1,13.12,13.08,13.1,141183.0,13.1,13.12,13.08,13.1,141183.0
2022-08-31 15:35:00,13.1,13.14,13.08,13.14,152628.0,13.1,13.14,13.08,13.14,152628.0
2022-08-31 15:40:00,13.14,13.18,13.11,13.18,194397.0,13.14,13.18,13.11,13.18,194397.0
2022-08-31 15:45:00,13.18,13.2,13.16,13.18,310736.0,13.18,13.2,13.16,13.18,310736.0
2022-08-31 15:50:00,13.18,13.18,13.13,13.13,397178.0,13.18,13.18,13.13,13.13,397178.0
2022-08-31 15:55:00,13.13,13.14,13.08,13.09,581605.0,13.13,13.14,13.08,13.09,581605.0
2022-09-01 09:30:00,12.85,12.89,12.7,12.71,681400.0,12.85,12.89,12.7,12.71,681400.0
2022-09-01 09:35:00,12.71,12.74,12.62,12.72,666114.0,12.71,12.74,12.62,12.72,666114.0
2022-09-01 09:40:00,12.72,12.83,12.7,12.71,428664.0,12.72,12.83,12.7,12.71,428664.0
2022-09-01 09:45:00,12.71,12.76,12.64,12.67,444032.0,12.71,12.76,12.64,12.67,444032.0
2022-09-01 09:50:00,12.66,12.68,12.58,12.61,336288.0,12.66,12.68,12.58,12.61,336288.0
2022-09-01 09:55:00,12.6,12.64,12.55,12.63,481663.0,12.6,12.64,12.55,12.63,481663.0
2022-09-01 10:00:00,12.62,12.63,12.46,12.48,577191.0,12.62,12.63,12.46,12.48,577191.0
2022-09-01 10:05:00,12.48,12.53,12.45,12.51,356205.0,12.48,12.53,12.45,12.51,356205.0
2022-09-01 10:10:00,12.5,12.51,12.44,12.45,275967.0,12.5,12.51,12.44,12.45,275967.0
2022-09-01 10:15:00,12.45,12.47,12.41,12.46,393580.0,12.45,12.47,12.41,12.46,393580.0
2022-09-01 10:20:00,12.46,12.57,12.43,12.56,274571.0,12.46,12.57,12.43,12.56,274571.0
2022-09-01 10:25:00,12.57,12.62,12.55,12.6,336040.0,12.57,12.62,12.55,12.6,336040.0
2022-09-01 10:30:00,12.6,12.61,12.5,12.51,267637.0,12.6,12.61,12.5,12.51,267637.0
2022-09-01 10:35:00,12.51,12.58,12.5,12.51,236420.0,12.51,12.58,12.5,12.51,236420.0
2022-09-01 10:40:00,12.52,12.56,12.5,12.55,148755.0,12.52,12.56,12.5,12.55,148755.0
2022-09-01 10:45:00,12.55,12.55,12.48,12.5,203391.0,12.55,12.55,12.48,12.5,203391.0
2022-09-01 10:50:00,12.5,12.56,12.49,12.53,228863.0,12.5,12.56,12.49,12.53,228863.0
2022-09-01 10:55:00,12.53,12.56,12.5,12.5,148609.0,12.53,12.56,12.5,12.5,148609.0
2022-09-01 11:00:00,12.51,12.51,12.38,12.38,245360.0,12.51,12.51,12.38,12.38,245360.0
2022-09-01 11:05:00,12.38,12.52,12.38,12.51,182273.0,12.38,12.52,12.38,12.51,182273.0
2022-09-01 11:10:00,12.51,12.53,12.47,12.48,168372.0,12.51,12.53,12.47,12.48,168372.0
2022-09-01 11:15:00,12.48,12.49,12.44,12.46,131507.0,12.48,12.49,12.44,12.46,131507.0
2022-09-01 11:20:00,12.45,12.46,12.4,12.45,67809.0,12.45,12.46,12.4,12.45,67809.0
2022-09-01 11:25:00,12.44,12.46,12.41,12.43,103361.0,12.44,12.46,12.41,12.43,103361.0
2022-09-01 11:30:00,12.43,12.5,12.42,12.49,129927.0,12.43,12.5,12.42,12.49,129927.0
2022-09-01 11:35:00,12.49,12.58,12.48,12.5,187729.0,12.49,12.58,12.48,12.5,187729.0
2022-09-01 11:40:00,12.5,12.51,12.43,12.44,165655.0,12.5,12.51,12.43,12.44,165655.0
2022-09-01 11:45:00,12.44,12.48,12.43,12.47,127205.0,12.44,12.48,12.43,12.47,127205.0
2022-09-01 11:50:00,12.48,12.5,12.45,12.49,143929.0,12.48,12.5,12.45,12.49,143929.0
2022-09-01 11:55:00,12.49,12.49,12.43,12.45,114932.0,12.49,12.49,12.43,12.45,114932.0
2022-09-01 12:00:00,12.45,12.52,12.45,12.52,120106.0,12.45,12.52,12.45,12.52,120106.0
2022-09-01 12:05:00,12.51,12.54,12.47,12.54,84379.0,12.51,12.54,12.47,12.54,84379.0
2022-09-01 12:10:00,12.54,12.54,12.48,12.51,94979.0,12.54,12.54,12.48,12.51,94979.0
2022-09-01 12:15:00,12.52,12.54,12.49,12.52,160719.0,12.52,12.54,12.49,12.52,160719.0
2022-09-01 12:20:00,12.52,12.54,12.51,12.54,53483.0,12.52,12.54,12.51,12.54,53483.0
2022-09-01 12:25:00,12.54,12.6,12.51,12.57,137466.0,12.54,12.6,12.51,12.57,137466.0
2022-09-01 12:30:00,12.57,12.62,12.56,12.6,85222.0,12.57,12.62,12.56,12.6,85222.0
2022-09-01 12:35:00,12.6,12.6,12.53,12.54,91043.0,12.6,12.6,12.53,12.54,91043.0
2022-09-01 12:40:00,12.54,12.59,12.52,12.58,99530.0,12.54,12.59,12.52,12.58,99530.0
2022-09-01 12:45:00,12.59,12.6,12.54,12.58,251243.0,12.59,12.6,12.54,12.58,251243.0
2022-09-01 12:50:00,12.58,12.63,12.58,12.62,91356.0,12.58,12.63,12.58,12.62,91356.0
2022-09-01 12:55:00,12.62,12.67,12.62,12.67,154287.0,12.62,12.67,12.62,12.67,154287.0
2022-09-01 13:00:00,12.67,12.71,12.65,12.7,179551.0,12.67,12.71,12.65,12.7,179551.0
2022-09-01 13:05:00,12.7,12.76,12.69,12.76,169062.0,12.7,12.76,12.69,12.76,169062.0
2022-09-01 13:10:00,12.76,12.77,12.73,12.76,179262.0,12.76,12.77,12.73,12.76,179262.0
2022-09-01 13:15:00,12.76,12.77,12.73,12.74,121150.0,12.76,12.77,12.73,12.74,121150.0
2022-09-01 13:20:00,12.75,12.8,12.73,12.79,90661.0,12.75,12.8,12.73,12.79,90661.0
2022-09-01 13:25:00,12.79,12.85,12.77,12.84,154103.0,12.79,12.85,12.77,12.84,154103.0
2022-09-01 13:30:00,12.84,12.84,12.8,12.82,98236.0,12.84,12.84,12.8,12.82,98236.0
2022-09-01 13:35:00,12.81,12.82,12.74,12.77,124318.0,12.81,12.82,12.74,12.77,124318.0
2022-09-01 13:40:00,12.77,12.77,12.71,12.73,60275.0,12.77,12.77,12.71,12.73,60275.0
2022-09-01 13:45:00,12.72,12.73,12.68,12.69,92791.0,12.72,12.73,12.68,12.69,92791.0
2022-09-01 13:50:00,12.69,12.7,12.66,12.68,61639.0,12.69,12.7,12.66,12.68,61639.0
2022-09-01 13:55:00,12.68,12.73,12.67,12.72,130405.0,12.68,12.73,12.67,12.72,130405.0
2022-09-01 14:00:00,12.72,12.77,12.7,12.77,113337.0,12.72,12.77,12.7,12.77,113337.0
2022-09-01 14:05:00,12.77,12.79,12.74,12.76,101892.0,12.77,12.79,12.74,12.76,101892.0
2022-09-01 14:10:00,12.76,12.8,12.74,12.78,115801.0,12.76,12.8,12.74,12.78,115801.0
2022-09-01 14:15:00,12.78,12.8,12.77,12.79,127889.0,12.78,12.8,12.77,12.79,127889.0
2022-09-01 14:20:00,12.79,12.86,12.78,12.85,84423.0,12.79,12.86,12.78,12.85,84423.0
2022-09-01 14:25:00,12.85,12.88,12.84,12.86,130526.0,12.85,12.88,12.84,12.86,130526.0
2022-09-01 14:30:00,12.85,12.93,12.85,12.92,171510.0,12.85,12.93,12.85,12.92,171510.0
2022-09-01 14:35:00,12.92,12.94,12.87,12.9,105914.0,12.92,12.94,12.87,12.9,105914.0
2022-09-01 14:40:00,12.9,12.92,12.86,12.87,95345.0,12.9,12.92,12.86,12.87,95345.0
2022-09-01 14:45:00,12.87,12.9,12.83,12.86,154733.0,12.87,12.9,12.83,12.86,154733.0
2022-09-01 14:50:00,12.86,12.89,12.83,12.88,98779.0,12.86,12.89,12.83,12.88,98779.0
2022-09-01 14:55:00,12.88,12.89,12.84,12.87,199236.0,12.88,12.89,12.84,12.87,199236.0
2022-09-01 15:00:00,12.87,12.92,12.85,12.88,111735.0,12.87,12.92,12.85,12.88,111735.0
2022-09-01 15:05:00,12.88,12.96,12.87,12.95,155471.0,12.88,12.96,12.87,12.95,155471.0
2022-09-01 15:10:00,12.95,13.03,12.93,13.02,150780.0,12.95,13.03,12.93,13.02,150780.0
2022-09-01 15:15:00,13.01,13.02,12.97,12.98,133352.0,13.01,13.02,12.97,12.98,133352.0
2022-09-01 15:20:00,12.97,12.97,12.92,12.93,246524.0,12.97,12.97,12.92,12.93,246524.0
2022-09-01 15:25:00,12.93,12.94,12.87,12.88,134220.0,12.93,12.94,12.87,12.88,134220.0
2022-09-01 15:30:00,12.88,12.9,12.86,12.89,159352.0,12.88,12.9,12.86,12.89,159352.0
2022-09-01 15:35:00,12.88,12.93,12.87,12.92,153845.0,12.88,12.93,12.87,12.92,153845.0
2022-09-01 15:40:00,12.92,12.92,12.89,12.92,268821.0,12.92,12.92,12.89,12.92,268821.0
2022-09-01 15:45:00,12.91,12.95,12.89,12.9,236267.0,12.91,12.95,12.89,12.9,236267.0
2022-09-01 15:50:00,12.9,12.97,12.9,12.96,308169.0,12.9,12.97,12.9,12.96,308169.0
2022-09-01 15:55:00,12.96,13.04,12.95,13.02,609081.0,12.96,13.04,12.95,13.02,609081.0
2022-09-02 09:30:00,13.35,13.51,13.31,13.34,1474558.0,13.35,13.51,13.31,13.34,1474558.0
2022-09-02 09:35:00,13.33,13.37,13.11,13.19,446049.0,13.33,13.37,13.11,13.19,446049.0
2022-09-02 09:40:00,13.19,13.19,12.9,12.97,447607.0,13.19,13.19,12.9,12.97,447607.0
2022-09-02 09:45:00,12.97,13.07,12.95,13.07,295329.0,12.97,13.07,12.95,13.07,295329.0
2022-09-02 09:50:00,13.07,13.16,13.03,13.07,205045.0,13.07,13.16,13.03,13.07,205045.0
2022-09-02 09:55:00,13.07,13.14,12.97,12.98,211409.0,13.07,13.14,12.97,12.98,211409.0
2022-09-02 10:00:00,12.98,12.99,12.88,12.96,325686.0,12.98,12.99,12.88,12.96,325686.0
2022-09-02 10:05:00,12.96,13.02,12.94,13.0,157657.0,12.96,13.02,12.94,13.0,157657.0
2022-09-02 10:10:00,13.01,13.17,13.0,13.13,268138.0,13.01,13.17,13.0,13.13,268138.0
2022-09-02 10:15:00,13.13,13.2,13.11,13.15,140889.0,13.13,13.2,13.11,13.15,140889.0
2022-09-02 10:20:00,13.15,13.16,13.07,13.12,148742.0,13.15,13.16,13.07,13.12,148742.0
2022-09-02 10:25:00,13.12,13.17,13.11,13.16,129540.0,13.12,13.17,13.11,13.16,129540.0
2022-09-02 10:30:00,13.17,13.23,13.15,13.2,263833.0,13.17,13.23,13.15,13.2,263833.0
2022-09-02 10:35:00,13.2,13.3,13.19,13.28,460991.0,13.2,13.3,13.19,13.28,460991.0
2022-09-02 10:40:00,13.29,13.3,13.23,13.25,315609.0,13.29,13.3,13.23,13.25,315609.0
2022-09-02 10:45:00,13.24,13.27,13.22,13.26,146049.0,13.24,13.27,13.22,13.26,146049.0
2022-09-02 10:50:00,13.27,13.3,13.22,13.22,196979.0,13.27,13.3,13.22,13.22,196979.0
2022-09-02 10:55:00,13.22,13.28,13.18,13.27,182637.0,13.22,13.28,13.18,13.27,182637.0
2022-09-02 11:00:00,13.27,13.35,13.26,13.34,458312.0,13.27,13.35,13.26,13.34,458312.0
2022-09-02 11:05:00,13.34,13.42,13.33,13.42,1149785.0,13.34,13.42,13.33,13.42,1149785.0
2022-09-02 11:10:00,13.41,13.45,13.37,13.43,208467.0,13.41,13.45,13.37,13.43,208467.0
2022-09-02 11:15:00,13.42,13.43,13.36,13.43,212302.0,13.42,13.43,13.36,13.43,212302.0
2022-09-02 11:20:00,13.43,13.47,13.42,13.46,271873.0,13.43,13.47,13.42,13.46,271873.0
2022-09-02 11:25:00,13.46,13.46,13.35,13.38,171296.0,13.46,13.46,13.35,13.38,171296.0
2022-09-02 11:30:00,13.37,13.4,13.36,13.38,174099.0,13.37,13.4,13.36,13.38,174099.0
2022-09-02 11:35:00,13.38,13.42,13.36,13.42,214886.0,13.38,13.42,13.36,13.42,214886.0
2022-09-02 11:40:00,13.42,13.45,13.38,13.42,196012.0,13.42,13.45,13.38,13.42,196012.0
2022-09-02 11:45:00,13.42,13.5,13.41,13.48,563053.0,13.42,13.5,13.41,13.48,563053.0
2022-09-02 11:50:00,13.49,13.52,13.47,13.5,241041.0,13.49,13.52,13.47,13.5,241041.0
2022-09-02 11:55:00,13.5,13.5,13.46,13.49,106836.0,13.5,13.5,13.46,13.49,106836.0
2022-09-02 12:00:00,13.49,13.5,13.43,13.49,139810.0,13.49,13.5,13.43,13.49,139810.0
2022-09-02 12:05:00,13.49,13.49,13.44,13.46,116116.0,13.49,13.49,13.44,13.46,116116.0
2022-09-02 12:10:00,13.47,13.5,13.44,13.45,139998.0,13.47,13.5,13.44,13.45,139998.0
2022-09-02 12:15:00,13.45,13.46,13.38,13.41,190889.0,13.45,13.46,13.38,13.41,190889.0
2022-09-02 12:20:00,13.41,13.43,13.34,13.36,263231.0,13.41,13.43,13.34,13.36,263231.0
2022-09-02 12:25:00,13.35,13.36,13.27,13.29,150001.0,13.35,13.36,13.27,13.29,150001.0
2022-09-02 12:30:00,13.29,13.3,13.21,13.22,229263.0,13.29,13.3,13.21,13.22,229263.0
2022-09-02 12:35:00,13.22,13.24,13.16,13.19,227658.0,13.22,13.24,13.16,13.19,227658.0
2022-09-02 12:40:00,13.19,13.2,13.1,13.11,156603.0,13.19,13.2,13.1,13.11,156603.0
2022-09-02 12:45:00,13.11,13.13,13.08,13.1,170050.0,13.11,13.13,13.08,13.1,170050.0
2022-09-02 12:50:00,13.1,13.12,13.05,13.11,193763.0,13.1,13.12,13.05,13.11,193763.0
2022-09-02 12:55:00,13.11,13.12,13.06,13.1,139179.0,13.11,13.12,13.06,13.1,139179.0
2022-09-02 13:00:00,13.1,13.1,13.0,13.04,187264.0,13.1,13.1,13.0,13.04,187264.0
2022-09-02 13:05:00,13.05,13.06,13.01,13.02,105435.0,13.05,13.06,13.01,13.02,105435.0
2022-09-02 13:10:00,13.02,13.06,13.0,13.05,117796.0,13.02,13.06,13.0,13.05,117796.0
2022-09-02 13:15:00,13.05,13.06,12.99,13.04,360688.0,13.05,13.06,12.99,13.04,360688.0
2022-09-02 13:20:00,13.03,13.03,12.91,12.92,217567.0,13.03,13.03,12.91,12.92,217567.0
2022-09-02 13:25:00,12.91,12.94,12.9,12.93,180202.0,12.91,12.94,12.9,12.93,180202.0
2022-09-02 13:30:00,12.92,12.96,12.9,12.94,173256.0,12.92,12.96,12.9,12.94,173256.0
2022-09-02 13:35:00,12.94,12.99,12.91,12.95,162620.0,12.94,12.99,12.91,12.95,162620.0
2022-09-02 13:40:00,12.94,12.99,12.93,12.98,102577.0,12.94,12.99,12.93,12.98,102577.0
2022-09-02 13:45:00,12.99,13.0,12.9,12.91,184422.0,12.99,13.0,12.9,12.91,184422.0
2022-09-02 13:50:00,12.91,12.93,12.86,12.93,218315.0,12.91,12.93,12.86,12.93,218315.0
2022-09-02 13:55:00,12.93,12.95,12.89,12.94,129445.0,12.93,12.95,12.89,12.94,129445.0
2022-09-02 14:00:00,12.93,12.98,12.93,12.96,243362.0,12.93,12.98,12.93,12.96,243362.0
2022-09-02 14:05:00,12.96,13.01,12.94,13.01,234840.0,12.96,13.01,12.94,13.01,234840.0
2022-09-02 14:10:00,13.01,13.02,12.97,12.99,105564.0,13.01,13.02,12.97,12.99,105564.0
2022-09-02 14:15:00,12.98,13.01,12.97,12.97,117256.0,12.98,13.01,12.97,12.97,117256.0
2022-09-02 14:20:00,12.98,13.01,12.97,13.0,108451.0,12.98,13.01,12.97,13.0,108451.0
2022-09-02 14:25:00,13.0,13.09,12.99,13.08,186816.0,13.0,13.09,12.99,13.08,186816.0
2022-09-02 14:30:00,13.08,13.09,13.04,13.07,186119.0,13.08,13.09,13.04,13.07,186119.0
2022-09-02 14:35:00,13.07,13.12,13.05,13.1,216071.0,13.07,13.12,13.05,13.1,216071.0
2022-09-02 14:40:00,13.1,13.12,13.06,13.07,106578.0,13.1,13.12,13.06,13.07,106578.0
2022-09-02 14:45:00,13.08,13.1,13.05,13.08,171277.0,13.08,13.1,13.05,13.08,171277.0
2022-09-02 14:50:00,13.08,13.09,13.04,13.07,88216.0,13.08,13.09,13.04,13.07,88216.0
2022-09-02 14:55:00,13.06,13.06,13.02,13.05,66356.0,13.06,13.06,13.02,13.05,66356.0
2022-09-02 15:00:00,13.04,13.12,13.03,13.12,188930.0,13.04,13.12,13.03,13.12,188930.0
2022-09-02 15:05:00,13.12,13.14,13.09,13.11,97023.0,13.12,13.14,13.09,13.11,97023.0
2022-09-02 15:10:00,13.1,13.11,13.05,13.08,85205.0,13.1,13.11,13.05,13.08,85205.0
2022-09-02 15:15:00,13.07,13.11,13.04,13.08,59046.0,13.07,13.11,13.04,13.08,59046.0
2022-09-02 15:20:00,13.08,13.1,13.01,13.02,156900.0,13.08,13.1,13.01,13.02,156900.0
2022-09-02 15:25:00,13.03,13.06,13.01,13.05,148436.0,13.03,13.06,13.01,13.05,148436.0
2022-09-02 15:30:00,13.04,13.06,13.01,13.02,238235.0,13.04,13.06,13.01,13.02,238235.0
2022-09-02 15:35:00,13.02,13.02,12.96,12.99,202318.0,13.02,13.02,12.96,12.99,202318.0
2022-09-02 15:40:00,12.99,13.0,12.96,12.98,164622.0,12.99,13.0,12.96,12.98,164622.0
2022-09-02 15:45:00,12.98,13.02,12.97,13.02,247459.0,12.98,13.02,12.97,13.02,247459.0
2022-09-02 15:50:00,13.01,13.07,13.01,13.07,388122.0,13.01,13.07,13.01,13.07,388122.0
2022-09-02 15:55:00,13.07,13.09,13.04,13.07,584051.0,13.07,13.09,13.04,13.07,584051.0
2022-09-06 09:30:00,13.5,13.6,13.33,13.53,1285881.0,13.5,13.6,13.33,13.53,1285881.0
2022-09-06 09:35:00,13.52,13.72,13.37,13.39,996945.0,13.52,13.72,13.37,13.39,996945.0
2022-09-06 09:40:00,13.38,13.43,13.3,13.3,475167.0,13.38,13.43,13.3,13.3,475167.0
2022-09-06 09:45:00,13.3,13.31,13.13,13.21,473386.0,13.3,13.31,13.13,13.21,473386.0
2022-09-06 09:50:00,13.21,13.22,13.05,13.06,347043.0,13.21,13.22,13.05,13.06,347043.0
2022-09-06 09:55:00,13.06,13.06,12.97,12.99,460604.0,13.06,13.06,12.97,12.99,460604.0
2022-09-06 10:00:00,12.99,12.99,12.85,12.95,744423.0,12.99,12.99,12.85,12.95,744423.0
2022-09-06 10:05:00,12.94,12.98,12.91,12.96,485624.0,12.94,12.98,12.91,12.96,485624.0
2022-09-06 10:10:00,12.96,13.03,12.9,13.02,422431.0,12.96,13.03,12.9,13.02,422431.0
2022-09-06 10:15:00,13.01,13.06,12.98,13.03,185453.0,13.01,13.06,12.98,13.03,185453.0
2022-09-06 10:20:00,13.03,13.03,12.9,12.95,276682.0,13.03,13.03,12.9,12.95,276682.0
2022-09-06 10:25:00,12.95,13.09,12.92,13.05,349296.0,12.95,13.09,12.92,13.05,349296.0
2022-09-06 10:30:00,13.04,13.05,12.95,13.0,179312.0,13.04,13.05,12.95,13.0,179312.0
2022-09-06 10:35:00,13.0,13.02,12.9,13.01,215026.0,13.0,13.02,12.9,13.01,215026.0
2022-09-06 10:40:00,13.01,13.09,13.0,13.06,371907.0,13.01,13.09,13.0,13.06,371907.0
2022-09-06 10:45:00,13.06,13.07,13.0,13.02,200445.0,13.06,13.07,13.0,13.02,200445.0
2022-09-06 10:50:00,13.02,13.11,13.0,13.01,351787.0,13.02,13.11,13.0,13.01,351787.0
2022-09-06 10:55:00,13.01,13.12,13.0,13.06,261447.0,13.01,13.12,13.0,13.06,261447.0
2022-09-06 11:00:00,13.05,13.07,13.02,13.04,189605.0,13.05,13.07,13.02,13.04,189605.0
2022-09-06 11:05:00,13.04,13.15,13.03,13.1,241213.0,13.04,13.15,13.03,13.1,241213.0
2022-09-06 11:10:00,13.1,13.12,13.07,13.1,205794.0,13.1,13.12,13.07,13.1,205794.0
2022-09-06 11:15:00,13.1,13.13,13.06,13.12,99302.0,13.1,13.13,13.06,13.12,99302.0
2022-09-06 11:20:00,13.11,13.18,13.09,13.17,163577.0,13.11,13.18,13.09,13.17,163577.0
2022-09-06 11:25:00,13.17,13.2,13.09,13.1,261456.0,13.17,13.2,13.09,13.1,261456.0
2022-09-06 11:30:00,13.1,13.2,13.08,13.17,201735.0,13.1,13.2,13.08,13.17,201735.0
2022-09-06 11:35:00,13.17,13.19,13.15,13.18,104129.0,13.17,13.19,13.15,13.18,104129.0
2022-09-06 11:40:00,13.18,13.28,13.16,13.24,215295.0,13.18,13.28,13.16,13.24,215295.0
2022-09-06 11:45:00,13.24,13.29,13.23,13.28,169552.0,13.24,13.29,13.23,13.28,169552.0
2022-09-06 11:50:00,13.28,13.37,13.27,13.34,268557.0,13.28,13.37,13.27,13.34,268557.0
2022-09-06 11:55:00,13.34,13.38,13.3,13.31,149927.0,13.34,13.38,13.3,13.31,149927.0
2022-09-06 12:00:00,13.31,13.36,13.28,13.32,122356.0,13.31,13.36,13.28,13.32,122356.0
2022-09-06 12:05:00,13.32,13.36,13.25,13.27,118500.0,13.32,13.36,13.25,13.27,118500.0
2022-09-06 12:10:00,13.27,13.3,13.25,13.28,125538.0,13.27,13.3,13.25,13.28,125538.0
2022-09-06 12:15:00,13.28,13.28,13.2,13.21,152863.0,13.28,13.28,13.2,13.21,152863.0
2022-09-06 12:20:00,13.21,13.23,13.18,13.2,65224.0,13.21,13.23,13.18,13.2,65224.0
2022-09-06 12:25:00,13.2,13.23,13.14,13.23,196772.0,13.2,13.23,13.14,13.23,196772.0
2022-09-06 12:30:00,13.23,13.24,13.17,13.19,75645.0,13.23,13.24,13.17,13.19,75645.0
2022-09-06 12:35:00,13.19,13.22,13.19,13.21,80560.0,13.19,13.22,13.19,13.21,80560.0
2022-09-06 12:40:00,13.21,13.26,13.19,13.26,86484.0,13.21,13.26,13.19,13.26,86484.0
2022-09-06 12:45:00,13.25,13.26,13.21,13.26,61516.0,13.25,13.26,13.21,13.26,61516.0
2022-09-06 12:50:00,13.25,13.27,13.21,13.25,74599.0,13.25,13.27,13.21,13.25,74599.0
2022-09-06 12:55:00,13.25,13.28,13.23,13.23,83223.0,13.25,13.28,13.23,13.23,83223.0
2022-09-06 13:00:00,13.24,13.24,13.18,13.21,104513.0,13.24,13.24,13.18,13.21,104513.0
2022-09-06 13:05:00,13.22,13.22,13.15,13.16,69523.0,13.22,13.22,13.15,13.16,69523.0
2022-09-06 13:10:00,13.15,13.17,13.12,13.16,134920.0,13.15,13.17,13.12,13.16,134920.0
2022-09-06 13:15:00,13.16,13.19,13.14,13.19,80263.0,13.16,13.19,13.14,13.19,80263.0
2022-09-06 13:20:00,13.18,13.2,13.16,13.18,43959.0,13.18,13.2,13.16,13.18,43959.0
2022-09-06 13:25:00,13.18,13.18,13.12,13.12,48489.0,13.18,13.18,13.12,13.12,48489.0
2022-09-06 13:30:00,13.13,13.19,13.11,13.17,124702.0,13.13,13.19,13.11,13.17,124702.0
2022-09-06 13:35:00,13.17,13.18,13.13,13.16,49721.0,13.17,13.18,13.13,13.16,49721.0
2022-09-06 13:40:00,13.16,13.17,13.12,13.16,61172.0,13.16,13.17,13.12,13.16,61172.0
2022-09-06 13:45:00,13.16,13.19,13.14,13.15,91331.0,13.16,13.19,13.14,13.15,91331.0
2022-09-06 13:50:00,13.15,13.19,13.12,13.19,73634.0,13.15,13.19,13.12,13.19,73634.0
2022-09-06 13:55:00,13.19,13.25,13.18,13.24,161241.0,13.19,13.25,13.18,13.24,161241.0
2022-09-06 14:00:00,13.23,13.26,13.22,13.23,100968.0,13.23,13.26,13.22,13.23,100968.0
2022-09-06 14:05:00,13.23,13.28,13.21,13.25,126071.0,13.23,13.28,13.21,13.25,126071.0
2022-09-06 14:10:00,13.25,13.31,13.24,13.28,140161.0,13.25,13.31,13.24,13.28,140161.0
2022-09-06 14:15:00,13.29,13.3,13.26,13.28,94434.0,13.29,13.3,13.26,13.28,94434.0
2022-09-06 14:20:00,13.28,13.29,13.24,13.26,152377.0,13.28,13.29,13.24,13.26,152377.0
2022-09-06 14:25:00,13.27,13.28,13.24,13.25,123818.0,13.27,13.28,13.24,13.25,123818.0
2022-09-06 14:30:00,13.25,13.27,13.21,13.23,105706.0,13.25,13.27,13.21,13.23,105706.0
2022-09-06 14:35:00,13.23,13.27,13.21,13.24,61390.0,13.23,13.27,13.21,13.24,61390.0
2022-09-06 14:40:00,13.24,13.24,13.2,13.21,97833.0,13.24,13.24,13.2,13.21,97833.0
2022-09-06 14:45:00,13.21,13.23,13.18,13.22,105554.0,13.21,13.23,13.18,13.22,105554.0
2022-09-06 14:50:00,13.22,13.26,13.18,13.26,451794.0,13.22,13.26,13.18,13.26,451794.0
2022-09-06 14:55:00,13.26,13.29,13.23,13.24,196114.0,13.26,13.29,13.23,13.24,196114.0
2022-09-06 15:00:00,13.24,13.26,13.18,13.2,85224.0,13.24,13.26,13.18,13.2,85224.0
2022-09-06 15:05:00,13.2,13.25,13.19,13.25,80104.0,13.2,13.25,13.19,13.25,80104.0
2022-09-06 15:10:00,13.25,13.3,13.24,13.28,247072.0,13.25,13.3,13.24,13.28,247072.0
2022-09-06 15:15:00,13.28,13.33,13.28,13.29,158102.0,13.28,13.33,13.28,13.29,158102.0
2022-09-06 15:20:00,13.29,13.33,13.25,13.33,250929.0,13.29,13.33,13.25,13.33,250929.0
2022-09-06 15:25:00,13.33,13.35,13.3,13.3,193772.0,13.33,13.35,13.3,13.3,193772.0
2022-09-06 15:30:00,13.3,13.31,13.26,13.29,261334.0,13.3,13.31,13.26,13.29,261334.0
2022-09-06 15:35:00,13.29,13.32,13.28,13.31,168343.0,13.29,13.32,13.28,13.31,168343.0
2022-09-06 15:40:00,13.3,13.35,13.3,13.33,185485.0,13.3,13.35,13.3,13.33,185485.0
2022-09-06 15:45:00,13.33,13.35,13.29,13.33,360917.0,13.33,13.35,13.29,13.33,360917.0
2022-09-06 15:50:00,13.32,13.33,13.3,13.32,494670.0,13.32,13.33,13.3,13.32,494670.0
2022-09-06 15:55:00,13.32,13.34,13.29,13.33,932904.0,13.32,13.34,13.29,13.33,932904.0
2022-09-07 09:30:00,13.38,13.49,13.32,13.48,500098.0,13.38,13.49,13.32,13.48,500098.0
2022-09-07 09:35:00,13.48,13.7,13.47,13.64,546687.0,13.48,13.7,13.47,13.64,546687.0
2022-09-07 09:40:00,13.65,13.76,13.61,13.75,745615.0,13.65,13.76,13.61,13.75,745615.0
2022-09-07 09:45:00,13.75,13.85,13.74,13.82,428721.0,13.75,13.85,13.74,13.82,428721.0
2022-09-07 09:50:00,13.83,13.86,13.78,13.81,348734.0,13.83,13.86,13.78,13.81,348734.0
2022-09-07 09:55:00,13.8,13.81,13.57,13.59,483264.0,13.8,13.81,13.57,13.59,483264.0
2022-09-07 10:00:00,13.58,13.58,13.44,13.51,428614.0,13.58,13.58,13.44,13.51,428614.0
2022-09-07 10:05:00,13.51,13.52,13.42,13.45,293076.0,13.51,13.52,13.42,13.45,293076.0
2022-09-07 10:10:00,13.46,13.47,13.39,13.39,232681.0,13.46,13.47,13.39,13.39,232681.0
2022-09-07 10:15:00,13.38,13.47,13.33,13.44,387349.0,13.38,13.47,13.33,13.44,387349.0
2022-09-07 10:20:00,13.43,13.5,13.4,13.41,268977.0,13.43,13.5,13.4,13.41,268977.0
2022-09-07 10:25:00,13.4,13.46,13.36,13.44,262969.0,13.4,13.46,13.36,13.44,262969.0
2022-09-07 10:30:00,13.45,13.52,13.45,13.49,225022.0,13.45,13.52,13.45,13.49,225022.0
2022-09-07 10:35:00,13.49,13.55,13.47,13.49,287272.0,13.49,13.55,13.47,13.49,287272.0
2022-09-07 10:40:00,13.48,13.51,13.41,13.45,153801.0,13.48,13.51,13.41,13.45,153801.0
2022-09-07 10:45:00,13.45,13.46,13.37,13.4,230516.0,13.45,13.46,13.37,13.4,230516.0
2022-09-07 10:50:00,13.4,13.47,13.39,13.46,216731.0,13.4,13.47,13.39,13.46,216731.0
2022-09-07 10:55:00,13.46,13.49,13.44,13.47,155277.0,13.46,13.49,13.44,13.47,155277.0
2022-09-07 11:00:00,13.47,13.51,13.45,13.5,162264.0,13.47,13.51,13.45,13.5,162264.0
2022-09-07 11:05:00,13.5,13.55,13.46,13.54,298104.0,13.5,13.55,13.46,13.54,298104.0
2022-09-07 11:10:00,13.55,13.62,13.54,13.59,234969.0,13.55,13.62,13.54,13.59,234969.0
2022-09-07 11:15:00,13.59,13.6,13.53,13.6,400903.0,13.59,13.6,13.53,13.6,400903.0
2022-09-07 11:20:00,13.6,13.62,13.55,13.58,236439.0,13.6,13.62,13.55,13.58,236439.0
2022-09-07 11:25:00,13.58,13.65,13.57,13.61,228842.0,13.58,13.65,13.57,13.61,228842.0
2022-09-07 11:30:00,13.62,13.64,13.56,13.57,151946.0,13.62,13.64,13.56,13.57,151946.0
2022-09-07 11:35:00,13.57,13.62,13.56,13.61,84505.0,13.57,13.62,13.56,13.61,84505.0
2022-09-07 11:40:00,13.61,13.63,13.54,13.54,86416.0,13.61,13.63,13.54,13.54,86416.0
2022-09-07 11:45:00,13.55,13.64,13.55,13.63,142540.0,13.55,13.64,13.55,13.63,142540.0
2022-09-07 11:50:00,13.63,13.65,13.61,13.63,119913.0,13.63,13.65,13.61,13.63,119913.0
2022-09-07 11:55:00,13.63,13.66,13.59,13.61,158796.0,13.63,13.66,13.59,13.61,158796.0
2022-09-07 12:00:00,13.61,13.64,13.59,13.61,150129.0,13.61,13.64,13.59,13.61,150129.0
2022-09-07 12:05:00,13.61,13.62,13.56,13.61,192851.0,13.61,13.62,13.56,13.61,192851.0
2022-09-07 12:10:00,13.6,13.61,13.56,13.58,140337.0,13.6,13.61,13.56,13.58,140337.0
2022-09-07 12:15:00,13.58,13.58,13.53,13.54,131200.0,13.58,13.58,13.53,13.54,131200.0
2022-09-07 12:20:00,13.54,13.55,13.5,13.53,88667.0,13.54,13.55,13.5,13.53,88667.0
2022-09-07 12:25:00,13.53,13.59,13.53,13.58,153376.0,13.53,13.59,13.53,13.58,153376.0
2022-09-07 12:30:00,13.58,13.6,13.56,13.59,71805.0,13.58,13.6,13.56,13.59,71805.0
2022-09-07 12:35:00,13.6,13.68,13.59,13.68,207367.0,13.6,13.68,13.59,13.68,207367.0
2022-09-07 12:40:00,13.68,13.73,13.66,13.7,209490.0,13.68,13.73,13.66,13.7,209490.0
2022-09-07 12:45:00,13.71,13.75,13.7,13.74,142276.0,13.71,13.75,13.7,13.74,142276.0
2022-09-07 12:50:00,13.74,13.74,13.7,13.71,130480.0,13.74,13.74,13.7,13.71,130480.0
2022-09-07 12:55:00,13.71,13.73,13.69,13.7,182752.0,13.71,13.73,13.69,13.7,182752.0
2022-09-07 13:00:00,13.71,13.75,13.69,13.75,105440.0,13.71,13.75,13.69,13.75,105440.0
2022-09-07 13:05:00,13.75,13.76,13.71,13.74,145504.0,13.75,13.76,13.71,13.74,145504.0
2022-09-07 13:10:00,13.75,13.75,13.71,13.74,82432.0,13.75,13.75,13.71,13.74,82432.0
2022-09-07 13:15:00,13.74,13.77,13.73,13.74,105083.0,13.74,13.77,13.73,13.74,105083.0
2022-09-07 13:20:00,13.75,13.79,13.74,13.77,113324.0,13.75,13.79,13.74,13.77,113324.0
2022-09-07 13:25:00,13.77,13.79,13.75,13.77,82533.0,13.77,13.79,13.75,13.77,82533.0
2022-09-07 13:30:00,13.77,13.84,13.76,13.83,306482.0,13.77,13.84,13.76,13.83,306482.0
2022-09-07 13:35:00,13.82,13.87,13.82,13.86,212711.0,13.82,13.87,13.82,13.86,212711.0
2022-09-07 13:40:00,13.85,13.9,13.84,13.88,135277.0,13.85,13.9,13.84,13.88,135277.0
2022-09-07 13:45:00,13.88,13.89,13.83,13.86,110468.0,13.88,13.89,13.83,13.86,110468.0
2022-09-07 13:50:00,13.86,13.88,13.84,13.88,117558.0,13.86,13.88,13.84,13.88,117558.0
2022-09-07 13:55:00,13.88,13.88,13.86,13.88,85692.0,13.88,13.88,13.86,13.88,85692.0
2022-09-07 14:00:00,13.88,13.94,13.86,13.93,176254.0,13.88,13.94,13.86,13.93,176254.0
2022-09-07 14:05:00,13.94,13.94,13.87,13.89,125052.0,13.94,13.94,13.87,13.89,125052.0
2022-09-07 14:10:00,13.89,13.9,13.86,13.9,125157.0,13.89,13.9,13.86,13.9,125157.0
2022-09-07 14:15:00,13.9,13.94,13.87,13.88,136701.0,13.9,13.94,13.87,13.88,136701.0
2022-09-07 14:20:00,13.88,13.91,13.88,13.91,128877.0,13.88,13.91,13.88,13.91,128877.0
2022-09-07 14:25:00,13.91,13.96,13.9,13.96,151053.0,13.91,13.96,13.9,13.96,151053.0
2022-09-07 14:30:00,13.96,13.99,13.93,13.99,235439.0,13.96,13.99,13.93,13.99,235439.0
2022-09-07 14:35:00,13.98,14.0,13.97,13.99,189359.0,13.98,14.0,13.97,13.99,189359.0
2022-09-07 14:40:00,13.99,14.03,13.97,14.0,232732.0,13.99,14.03,13.97,14.0,232732.0
2022-09-07 14:45:00,14.01,14.03,14.0,14.02,129551.0,14.01,14.03,14.0,14.02,129551.0
2022-09-07 14:50:00,14.02,14.05,14.0,14.03,179872.0,14.02,14.05,14.0,14.03,179872.0
2022-09-07 14:55:00,14.04,14.05,14.02,14.04,278779.0,14.04,14.05,14.02,14.04,278779.0
2022-09-07 15:00:00,14.04,14.06,14.02,14.04,276360.0,14.04,14.06,14.02,14.04,276360.0
2022-09-07 15:05:00,14.04,14.07,14.03,14.07,131267.0,14.04,14.07,14.03,14.07,131267.0
2022-09-07 15:10:00,14.07,14.09,14.05,14.09,184535.0,14.07,14.09,14.05,14.09,184535.0
2022-09-07 15:15:00,14.09,14.11,14.03,14.04,194447.0,14.09,14.11,14.03,14.04,194447.0
2022-09-07 15:20:00,14.04,14.07,14.02,14.05,224116.0,14.04,14.07,14.02,14.05,224116.0
2022-09-07 15:25:00,14.05,14.09,14.04,14.09,180630.0,14.05,14.09,14.04,14.09,180630.0
2022-09-07 15:30:00,14.09,14.11,14.06,14.1,258829.0,14.09,14.11,14.06,14.1,258829.0
2022-09-07 15:35:00,14.1,14.11,14.06,14.07,357473.0,14.1,14.11,14.06,14.07,357473.0
2022-09-07 15:40:00,14.07,14.08,13.99,14.04,591186.0,14.07,14.08,13.99,14.04,591186.0
2022-09-07 15:45:00,14.04,14.07,14.02,14.07,397964.0,14.04,14.07,14.02,14.07,397964.0
2022-09-07 15:50:00,14.07,14.09,14.04,14.06,442470.0,14.07,14.09,14.04,14.06,442470.0
2022-09-07 15:55:00,14.07,14.07,14.02,14.03,714066.0,14.07,14.07,14.02,14.03,714066.0
2022-09-08 09:30:00,13.72,13.95,13.72,13.78,499012.0,13.72,13.95,13.72,13.78,499012.0
2022-09-08 09:35:00,13.78,13.78,13.61,13.66,454105.0,13.78,13.78,13.61,13.66,454105.0
2022-09-08 09:40:00,13.66,13.96,13.63,13.91,555835.0,13.66,13.96,13.63,13.91,555835.0
2022-09-08 09:45:00,13.91,13.99,13.8,13.94,325912.0,13.91,13.99,13.8,13.94,325912.0
2022-09-08 09:50:00,13.94,14.26,13.89,14.23,667396.0,13.94,14.26,13.89,14.23,667396.0
2022-09-08 09:55:00,14.23,14.27,14.16,14.2,487008.0,14.23,14.27,14.16,14.2,487008.0
2022-09-08 10:00:00,14.2,14.25,14.02,14.06,439603.0,14.2,14.25,14.02,14.06,439603.0
2022-09-08 10:05:00,14.06,14.17,14.04,14.17,325711.0,14.06,14.17,14.04,14.17,325711.0
2022-09-08 10:10:00,14.17,14.22,14.1,14.12,235070.0,14.17,14.22,14.1,14.12,235070.0
2022-09-08 10:15:00,14.12,14.25,14.07,14.25,312782.0,14.12,14.25,14.07,14.25,312782.0
2022-09-08 10:20:00,14.24,14.29,14.16,14.17,396124.0,14.24,14.29,14.16,14.17,396124.0
2022-09-08 10:25:00,14.16,14.19,14.12,14.14,146958.0,14.16,14.19,14.12,14.14,146958.0
2022-09-08 10:30:00,14.14,14.25,14.13,14.2,215082.0,14.14,14.25,14.13,14.2,215082.0
2022-09-08 10:35:00,14.2,14.26,14.17,14.21,162278.0,14.2,14.26,14.17,14.21,162278.0
2022-09-08 10:40:00,14.21,14.22,14.13,14.17,221817.0,14.21,14.22,14.13,14.17,221817.0
2022-09-08 10:45:00,14.16,14.18,14.09,14.1,182781.0,14.16,14.18,14.09,14.1,182781.0
2022-09-08 10:50:00,14.09,14.14,14.04,14.14,243695.0,14.09,14.14,14.04,14.14,243695.0
2022-09-08 10:55:00,14.13,14.15,14.09,14.12,184407.0,14.13,14.15,14.09,14.12,184407.0
2022-09-08 11:00:00,14.12,14.17,14.11,14.13,196835.0,14.12,14.17,14.11,14.13,196835.0
2022-09-08 11:05:00,14.14,14.19,14.11,14.13,146070.0,14.14,14.19,14.11,14.13,146070.0
2022-09-08 11:10:00,14.12,14.17,14.11,14.15,181070.0,14.12,14.17,14.11,14.15,181070.0
2022-09-08 11:15:00,14.15,14.2,14.13,14.17,212036.0,14.15,14.2,14.13,14.17,212036.0
2022-09-08 11:20:00,14.17,14.18,14.1,14.13,209042.0,14.17,14.18,14.1,14.13,209042.0
2022-09-08 11:25:00,14.14,14.15,14.06,14.08,152973.0,14.14,14.15,14.06,14.08,152973.0
2022-09-08 11:30:00,14.09,14.11,14.06,14.08,166026.0,14.09,14.11,14.06,14.08,166026.0
2022-09-08 11:35:00,14.07,14.11,14.0,14.01,226800.0,14.07,14.11,14.0,14.01,226800.0
2022-09-08 11:40:00,14.0,14.02,13.96,14.0,237342.0,14.0,14.02,13.96,14.0,237342.0
2022-09-08 11:45:00,14.0,14.02,13.98,14.0,157297.0,14.0,14.02,13.98,14.0,157297.0
2022-09-08 11:50:00,14.01,14.05,14.0,14.02,143656.0,14.01,14.05,14.0,14.02,143656.0
2022-09-08 11:55:00,14.02,14.02,13.98,14.0,90950.0,14.02,14.02,13.98,14.0,90950.0
2022-09-08 12:00:00,14.0,14.0,13.84,13.85,300920.0,14.0,14.0,13.84,13.85,300920.0
2022-09-08 12:05:00,13.85,13.85,13.77,13.83,387890.0,13.85,13.85,13.77,13.83,387890.0
2022-09-08 12:10:00,13.84,13.9,13.78,13.88,307329.0,13.84,13.9,13.78,13.88,307329.0
2022-09-08 12:15:00,13.88,13.92,13.85,13.89,261044.0,13.88,13.92,13.85,13.89,261044.0
2022-09-08 12:20:00,13.9,13.92,13.8,13.84,230485.0,13.9,13.92,13.8,13.84,230485.0
2022-09-08 12:25:00,13.84,13.88,13.81,13.88,274004.0,13.84,13.88,13.81,13.88,274004.0
2022-09-08 12:30:00,13.87,13.92,13.86,13.91,181628.0,13.87,13.92,13.86,13.91,181628.0
2022-09-08 12:35:00,13.91,13.99,13.91,13.98,410478.0,13.91,13.99,13.91,13.98,410478.0
2022-09-08 12:40:00,13.97,14.06,13.95,14.04,214359.0,13.97,14.06,13.95,14.04,214359.0
2022-09-08 12:45:00,14.03,14.1,14.02,14.09,147125.0,14.03,14.1,14.02,14.09,147125.0
2022-09-08 12:50:00,14.09,14.12,14.08,14.1,190635.0,14.09,14.12,14.08,14.1,190635.0
2022-09-08 12:55:00,14.1,14.13,14.09,14.11,223022.0,14.1,14.13,14.09,14.11,223022.0
2022-09-08 13:00:00,14.1,14.12,14.05,14.07,199565.0,14.1,14.12,14.05,14.07,199565.0
2022-09-08 13:05:00,14.07,14.1,14.04,14.08,122939.0,14.07,14.1,14.04,14.08,122939.0
2022-09-08 13:10:00,14.08,14.17,14.08,14.16,321483.0,14.08,14.17,14.08,14.16,321483.0
2022-09-08 13:15:00,14.17,14.2,14.15,14.19,207722.0,14.17,14.2,14.15,14.19,207722.0
2022-09-08 13:20:00,14.19,14.21,14.17,14.21,212824.0,14.19,14.21,14.17,14.21,212824.0
2022-09-08 13:25:00,14.2,14.23,14.16,14.21,110027.0,14.2,14.23,14.16,14.21,110027.0
2022-09-08 13:30:00,14.22,14.24,14.18,14.21,126741.0,14.22,14.24,14.18,14.21,126741.0
2022-09-08 13:35:00,14.21,14.28,14.2,14.24,185805.0,14.21,14.28,14.2,14.24,185805.0
2022-09-08 13:40:00,14.25,14.25,14.19,14.21,135953.0,14.25,14.25,14.19,14.21,135953.0
2022-09-08 13:45:00,14.2,14.23,14.19,14.23,81927.0,14.2,14.23,14.19,14.23,81927.0
2022-09-08 13:50:00,14.23,14.24,14.17,14.18,237967.0,14.23,14.24,14.17,14.18,237967.0
2022-09-08 13:55:00,14.18,14.19,14.1,14.16,376783.0,14.18,14.19,14.1,14.16,376783.0
2022-09-08 14:00:00,14.16,14.19,14.12,14.19,242071.0,14.16,14.19,14.12,14.19,242071.0
2022-09-08 14:05:00,14.19,14.21,14.15,14.17,167283.0,14.19,14.21,14.15,14.17,167283.0
2022-09-08 14:10:00,14.18,14.21,14.17,14.19,87263.0,14.18,14.21,14.17,14.19,87263.0
2022-09-08 14:15:00,14.19,14.21,14.17,14.2,177565.0,14.19,14.21,14.17,14.2,177565.0
2022-09-08 14:20:00,14.19,14.21,14.15,14.18,89205.0,14.19,14.21,14.15,14.18,89205.0
2022-09-08 14:25:00,14.18,14.18,14.13,14.14,109833.0,14.18,14.18,14.13,14.14,109833.0
2022-09-08 14:30:00,14.14,14.19,14.13,14.17,157075.0,14.14,14.19,14.13,14.17,157075.0
2022-09-08 14:35:00,14.17,14.21,14.15,14.21,114669.0,14.17,14.21,14.15,14.21,114669.0
2022-09-08 14:40:00,14.2,14.21,14.1,14.15,281367.0,14.2,14.21,14.1,14.15,281367.0
2022-09-08 14:45:00,14.15,14.16,14.09,14.12,205783.0,14.15,14.16,14.09,14.12,205783.0
2022-09-08 14:50:00,14.12,14.16,14.1,14.15,91278.0,14.12,14.16,14.1,14.15,91278.0
2022-09-08 14:55:00,14.14,14.16,14.12,14.16,101515.0,14.14,14.16,14.12,14.16,101515.0
2022-09-08 15:00:00,14.16,14.19,14.12,14.16,242354.0,14.16,14.19,14.12,14.16,242354.0
2022-09-08 15:05:00,14.16,14.19,14.14,14.17,110952.0,14.16,14.19,14.14,14.17,110952.0
2022-09-08 15:10:00,14.17,14.18,14.14,14.18,273108.0,14.17,14.18,14.14,14.18,273108.0
2022-09-08 15:15:00,14.18,14.2,14.17,14.19,156867.0,14.18,14.2,14.17,14.19,156867.0
2022-09-08 15:20:00,14.19,14.21,14.16,14.21,158554.0,14.19,14.21,14.16,14.21,158554.0
2022-09-08 15:25:00,14.21,14.22,14.18,14.21,169490.0,14.21,14.22,14.18,14.21,169490.0
2022-09-08 15:30:00,14.21,14.24,14.19,14.21,232507.0,14.21,14.24,14.19,14.21,232507.0
2022-09-08 15:35:00,14.2,14.21,14.18,14.2,338940.0,14.2,14.21,14.18,14.2,338940.0
2022-09-08 15:40:00,14.19,14.2,14.16,14.18,218463.0,14.19,14.2,14.16,14.18,218463.0
2022-09-08 15:45:00,14.18,14.23,14.17,14.21,272712.0,14.18,14.23,14.17,14.21,272712.0
2022-09-08 15:50:00,14.21,14.28,14.2,14.27,466564.0,14.21,14.28,14.2,14.27,466564.0
2022-09-08 15:55:00,14.27,14.3,14.25,14.28,683274.0,14.27,14.3,14.25,14.28,683274.0
2022-09-09 09:30:00,14.39,14.56,14.36,14.52,615662.0,14.39,14.56,14.36,14.52,615662.0
2022-09-09 09:35:00,14.52,14.57,14.41,14.5,400174.0,14.52,14.57,14.41,14.5,400174.0
2022-09-09 09:40:00,14.5,14.54,14.39,14.46,460582.0,14.5,14.54,14.39,14.46,460582.0
2022-09-09 09:45:00,14.45,14.55,14.41,14.54,302621.0,14.45,14.55,14.41,14.54,302621.0
2022-09-09 09:50:00,14.54,14.58,14.47,14.51,402876.0,14.54,14.58,14.47,14.51,402876.0
2022-09-09 09:55:00,14.51,14.53,14.44,14.51,270491.0,14.51,14.53,14.44,14.51,270491.0
2022-09-09 10:00:00,14.51,14.67,14.51,14.64,503713.0,14.51,14.67,14.51,14.64,503713.0
2022-09-09 10:05:00,14.65,14.69,14.61,14.63,261757.0,14.65,14.69,14.61,14.63,261757.0
2022-09-09 10:10:00,14.63,14.63,14.57,14.6,306901.0,14.63,14.63,14.57,14.6,306901.0
2022-09-09 10:15:00,14.6,14.68,14.59,14.6,331354.0,14.6,14.68,14.59,14.6,331354.0
2022-09-09 10:20:00,14.6,14.61,14.5,14.52,257055.0,14.6,14.61,14.5,14.52,257055.0
2022-09-09 10:25:00,14.52,14.56,14.48,14.54,218227.0,14.52,14.56,14.48,14.54,218227.0
2022-09-09 10:30:00,14.54,14.54,14.46,14.49,265029.0,14.54,14.54,14.46,14.49,265029.0
2022-09-09 10:35:00,14.49,14.59,14.48,14.56,396128.0,14.49,14.59,14.48,14.56,396128.0
2022-09-09 10:40:00,14.56,14.58,14.51,14.53,178956.0,14.56,14.58,14.51,14.53,178956.0
2022-09-09 10:45:00,14.53,14.54,14.48,14.53,136506.0,14.53,14.54,14.48,14.53,136506.0
2022-09-09 10:50:00,14.54,14.56,14.5,14.52,157873.0,14.54,14.56,14.5,14.52,157873.0
2022-09-09 10:55:00,14.53,14.55,14.5,14.54,117733.0,14.53,14.55,14.5,14.54,117733.0
2022-09-09 11:00:00,14.54,14.56,14.48,14.51,146944.0,14.54,14.56,14.48,14.51,146944.0
2022-09-09 11:05:00,14.52,14.57,14.5,14.53,113857.0,14.52,14.57,14.5,14.53,113857.0
2022-09-09 11:10:00,14.52,14.57,14.49,14.57,138471.0,14.52,14.57,14.49,14.57,138471.0
2022-09-09 11:15:00,14.57,14.59,14.55,14.59,155716.0,14.57,14.59,14.55,14.59,155716.0
2022-09-09 11:20:00,14.59,14.64,14.57,14.63,252423.0,14.59,14.64,14.57,14.63,252423.0
2022-09-09 11:25:00,14.64,14.68,14.63,14.63,359974.0,14.64,14.68,14.63,14.63,359974.0
2022-09-09 11:30:00,14.64,14.64,14.54,14.57,215286.0,14.64,14.64,14.54,14.57,215286.0
2022-09-09 11:35:00,14.57,14.63,14.56,14.63,146912.0,14.57,14.63,14.56,14.63,146912.0
2022-09-09 11:40:00,14.62,14.64,14.59,14.62,126920.0,14.62,14.64,14.59,14.62,126920.0
2022-09-09 11:45:00,14.61,14.61,14.56,14.59,122110.0,14.61,14.61,14.56,14.59,122110.0
2022-09-09 11:50:00,14.59,14.59,14.55,14.58,100787.0,14.59,14.59,14.55,14.58,100787.0
2022-09-09 11:55:00,14.58,14.63,14.55,14.63,121423.0,14.58,14.63,14.55,14.63,121423.0
2022-09-09 12:00:00,14.62,14.63,14.56,14.58,162679.0,14.62,14.63,14.56,14.58,162679.0
2022-09-09 12:05:00,14.58,14.61,14.56,14.59,95255.0,14.58,14.61,14.56,14.59,95255.0
2022-09-09 12:10:00,14.59,14.65,14.58,14.63,114969.0,14.59,14.65,14.58,14.63,114969.0
2022-09-09 12:15:00,14.64,14.64,14.6,14.63,120275.0,14.64,14.64,14.6,14.63,120275.0
2022-09-09 12:20:00,14.63,14.63,14.58,14.6,204974.0,14.63,14.63,14.58,14.6,204974.0
2022-09-09 12:25:00,14.6,14.7,14.59,14.69,205663.0,14.6,14.7,14.59,14.69,205663.0
2022-09-09 12:30:00,14.68,14.71,14.66,14.69,188598.0,14.68,14.71,14.66,14.69,188598.0
2022-09-09 12:35:00,14.69,14.7,14.67,14.7,93217.0,14.69,14.7,14.67,14.7,93217.0
2022-09-09 12:40:00,14.7,14.72,14.68,14.7,150223.0,14.7,14.72,14.68,14.7,150223.0
2022-09-09 12:45:00,14.7,14.72,14.67,14.71,78000.0,14.7,14.72,14.67,14.71,78000.0
2022-09-09 12:50:00,14.71,14.73,14.71,14.73,173698.0,14.71,14.73,14.71,14.73,173698.0
2022-09-09 12:55:00,14.72,14.76,14.7,14.72,370902.0,14.72,14.76,14.7,14.72,370902.0
2022-09-09 13:00:00,14.71,14.72,14.67,14.71,188605.0,14.71,14.72,14.67,14.71,188605.0
2022-09-09 13:05:00,14.71,14.72,14.68,14.7,125190.0,14.71,14.72,14.68,14.7,125190.0
2022-09-09 13:10:00,14.7,14.73,14.69,14.73,164596.0,14.7,14.73,14.69,14.73,164596.0
2022-09-09 13:15:00,14.73,14.75,14.71,14.73,121526.0,14.73,14.75,14.71,14.73,121526.0
2022-09-09 13:20:00,14.74,14.74,14.71,14.73,109427.0,14.74,14.74,14.71,14.73,109427.0
2022-09-09 13:25:00,14.73,14.76,14.72,14.73,193337.0,14.73,14.76,14.72,14.73,193337.0
2022-09-09 13:30:00,14.73,14.76,14.72,14.75,119589.0,14.73,14.76,14.72,14.75,119589.0
2022-09-09 13:35:00,14.75,14.76,14.71,14.73,105455.0,14.75,14.76,14.71,14.73,105455.0
2022-09-09 13:40:00,14.72,14.73,14.66,14.68,179882.0,14.72,14.73,14.66,14.68,179882.0
2022-09-09 13:45:00,14.68,14.7,14.66,14.69,151726.0,14.68,14.7,14.66,14.69,151726.0
2022-09-09 13:50:00,14.69,14.7,14.67,14.69,85187.0,14.69,14.7,14.67,14.69,85187.0
2022-09-09 13:55:00,14.69,14.71,14.68,14.68,139276.0,14.69,14.71,14.68,14.68,139276.0
2022-09-09 14:00:00,14.68,14.68,14.62,14.64,131688.0,14.68,14.68,14.62,14.64,131688.0
2022-09-09 14:05:00,14.65,14.66,14.62,14.64,123054.0,14.65,14.66,14.62,14.64,123054.0
2022-09-09 14:10:00,14.64,14.66,14.62,14.65,84273.0,14.64,14.66,14.62,14.65,84273.0
2022-09-09 14:15:00,14.65,14.67,14.64,14.67,115342.0,14.65,14.67,14.64,14.67,115342.0
2022-09-09 14:20:00,14.67,14.7,14.66,14.69,77712.0,14.67,14.7,14.66,14.69,77712.0
2022-09-09 14:25:00,14.69,14.72,14.68,14.7,190599.0,14.69,14.72,14.68,14.7,190599.0
2022-09-09 14:30:00,14.71,14.71,14.62,14.63,144580.0,14.71,14.71,14.62,14.63,144580.0
2022-09-09 14:35:00,14.63,14.63,14.6,14.62,202318.0,14.63,14.63,14.6,14.62,202318.0
2022-09-09 14:40:00,14.63,14.64,14.58,14.6,186988.0,14.63,14.64,14.58,14.6,186988.0
2022-09-09 14:45:00,14.61,14.62,14.56,14.58,164923.0,14.61,14.62,14.56,14.58,164923.0
2022-09-09 14:50:00,14.58,14.62,14.57,14.6,265045.0,14.58,14.62,14.57,14.6,265045.0
2022-09-09 14:55:00,14.59,14.64,14.59,14.63,224215.0,14.59,14.64,14.59,14.63,224215.0
2022-09-09 15:00:00,14.63,14.65,14.62,14.63,139405.0,14.63,14.65,14.62,14.63,139405.0
2022-09-09 15:05:00,14.63,14.63,14.57,14.58,146180.0,14.63,14.63,14.57,14.58,146180.0
2022-09-09 15:10:00,14.58,14.61,14.57,14.6,197748.0,14.58,14.61,14.57,14.6,197748.0
2022-09-09 15:15:00,14.6,14.62,14.59,14.6,62740.0,14.6,14.62,14.59,14.6,62740.0
2022-09-09 15:20:00,14.61,14.63,14.58,14.63,200979.0,14.61,14.63,14.58,14.63,200979.0
2022-09-09 15:25:00,14.63,14.65,14.61,14.65,153197.0,14.63,14.65,14.61,14.65,153197.0
2022-09-09 15:30:00,14.64,14.66,14.63,14.64,157444.0,14.64,14.66,14.63,14.64,157444.0
2022-09-09 15:35:00,14.65,14.65,14.59,14.62,205997.0,14.65,14.65,14.59,14.62,205997.0
2022-09-09 15:40:00,14.62,14.65,14.61,14.65,213897.0,14.62,14.65,14.61,14.65,213897.0
2022-09-09 15:45:00,14.64,14.65,14.62,14.64,277644.0,14.64,14.65,14.62,14.64,277644.0
2022-09-09 15:50:00,14.63,14.64,14.59,14.62,367018.0,14.63,14.64,14.59,14.62,367018.0
2022-09-09 15:55:00,14.62,14.63,14.58,14.6,728919.0,14.62,14.63,14.58,14.6,728919.0
2022-09-12 09:30:00,14.74,15.11,14.74,14.96,973149.0,14.74,15.11,14.74,14.96,973149.0
2022-09-12 09:35:00,14.96,14.96,14.71,14.75,350101.0,14.96,14.96,14.71,14.75,350101.0
2022-09-12 09:40:00,14.76,14.86,14.74,14.81,309664.0,14.76,14.86,14.74,14.81,309664.0
2022-09-12 09:45:00,14.8,14.83,14.7,14.76,324849.0,14.8,14.83,14.7,14.76,324849.0
2022-09-12 09:50:00,14.76,14.88,14.76,14.84,226168.0,14.76,14.88,14.76,14.84,226168.0
2022-09-12 09:55:00,14.84,14.9,14.83,14.87,287613.0,14.84,14.9,14.83,14.87,287613.0
2022-09-12 10:00:00,14.88,14.89,14.76,14.77,209841.0,14.88,14.89,14.76,14.77,209841.0
2022-09-12 10:05:00,14.78,14.82,14.7,14.72,286589.0,14.78,14.82,14.7,14.72,286589.0
2022-09-12 10:10:00,14.72,14.8,14.69,14.71,231862.0,14.72,14.8,14.69,14.71,231862.0
2022-09-12 10:15:00,14.7,14.78,14.7,14.76,166837.0,14.7,14.78,14.7,14.76,166837.0
2022-09-12 10:20:00,14.76,14.77,14.66,14.71,221027.0,14.76,14.77,14.66,14.71,221027.0
2022-09-12 10:25:00,14.71,14.74,14.68,14.7,190408.0,14.71,14.74,14.68,14.7,190408.0
2022-09-12 10:30:00,14.7,14.79,14.7,14.74,236722.0,14.7,14.79,14.7,14.74,236722.0
2022-09-12 10:35:00,14.73,14.75,14.62,14.64,373737.0,14.73,14.75,14.62,14.64,373737.0
2022-09-12 10:40:00,14.63,14.64,14.55,14.63,282867.0,14.63,14.64,14.55,14.63,282867.0
2022-09-12 10:45:00,14.64,14.67,14.61,14.67,165820.0,14.64,14.67,14.61,14.67,165820.0
2022-09-12 10:50:00,14.66,14.67,14.58,14.6,355402.0,14.66,14.67,14.58,14.6,355402.0
2022-09-12 10:55:00,14.59,14.6,14.48,14.51,369053.0,14.59,14.6,14.48,14.51,369053.0
2022-09-12 11:00:00,14.51,14.53,14.41,14.49,533116.0,14.51,14.53,14.41,14.49,533116.0
2022-09-12 11:05:00,14.49,14.55,14.46,14.54,227821.0,14.49,14.55,14.46,14.54,227821.0
2022-09-12 11:10:00,14.54,14.57,14.5,14.55,333862.0,14.54,14.57,14.5,14.55,333862.0
2022-09-12 11:15:00,14.56,14.58,14.51,14.57,155830.0,14.56,14.58,14.51,14.57,155830.0
2022-09-12 11:20:00,14.58,14.61,14.56,14.59,157343.0,14.58,14.61,14.56,14.59,157343.0
2022-09-12 11:25:00,14.58,14.64,14.57,14.64,76961.0,14.58,14.64,14.57,14.64,76961.0
2022-09-12 11:30:00,14.64,14.65,14.59,14.61,212307.0,14.64,14.65,14.59,14.61,212307.0
2022-09-12 11:35:00,14.61,14.63,14.56,14.63,135254.0,14.61,14.63,14.56,14.63,135254.0
2022-09-12 11:40:00,14.62,14.66,14.61,14.62,153990.0,14.62,14.66,14.61,14.62,153990.0
2022-09-12 11:45:00,14.63,14.64,14.58,14.6,110365.0,14.63,14.64,14.58,14.6,110365.0
2022-09-12 11:50:00,14.6,14.62,14.55,14.57,95896.0,14.6,14.62,14.55,14.57,95896.0
2022-09-12 11:55:00,14.56,14.57,14.5,14.54,219611.0,14.56,14.57,14.5,14.54,219611.0
2022-09-12 12:00:00,14.54,14.56,14.53,14.56,105923.0,14.54,14.56,14.53,14.56,105923.0
2022-09-12 12:05:00,14.56,14.58,14.52,14.53,112495.0,14.56,14.58,14.52,14.53,112495.0
2022-09-12 12:10:00,14.52,14.58,14.5,14.58,105773.0,14.52,14.58,14.5,14.58,105773.0
2022-09-12 12:15:00,14.58,14.59,14.53,14.53,125506.0,14.58,14.59,14.53,14.53,125506.0
2022-09-12 12:20:00,14.53,14.57,14.5,14.57,129285.0,14.53,14.57,14.5,14.57,129285.0
2022-09-12 12:25:00,14.56,14.64,14.56,14.63,241401.0,14.56,14.64,14.56,14.63,241401.0
2022-09-12 12:30:00,14.63,14.64,14.61,14.61,94574.0,14.63,14.64,14.61,14.61,94574.0
2022-09-12 12:35:00,14.62,14.69,14.58,14.68,227980.0,14.62,14.69,14.58,14.68,227980.0
2022-09-12 12:40:00,14.68,14.71,14.68,14.69,207976.0,14.68,14.71,14.68,14.69,207976.0
2022-09-12 12:45:00,14.68,14.68,14.64,14.67,124485.0,14.68,14.68,14.64,14.67,124485.0
2022-09-12 12:50:00,14.68,14.7,14.67,14.7,54762.0,14.68,14.7,14.67,14.7,54762.0
2022-09-12 12:55:00,14.7,14.73,14.69,14.73,261558.0,14.7,14.73,14.69,14.73,261558.0
2022-09-12 13:00:00,14.73,14.73,14.64,14.68,150095.0,14.73,14.73,14.64,14.68,150095.0
2022-09-12 13:05:00,14.68,14.75,14.67,14.75,116793.0,14.68,14.75,14.67,14.75,116793.0
2022-09-12 13:10:00,14.75,14.77,14.74,14.76,129062.0,14.75,14.77,14.74,14.76,129062.0
2022-09-12 13:15:00,14.76,14.79,14.75,14.77,116621.0,14.76,14.79,14.75,14.77,116621.0
2022-09-12 13:20:00,14.77,14.78,14.74,14.76,120068.0,14.77,14.78,14.74,14.76,120068.0
2022-09-12 13:25:00,14.76,14.79,14.74,14.78,144330.0,14.76,14.79,14.74,14.78,144330.0
2022-09-12 13:30:00,14.78,14.8,14.74,14.79,188495.0,14.78,14.8,14.74,14.79,188495.0
2022-09-12 13:35:00,14.79,14.82,14.77,14.79,138800.0,14.79,14.82,14.77,14.79,138800.0
2022-09-12 13:40:00,14.79,14.81,14.76,14.78,48935.0,14.79,14.81,14.76,14.78,48935.0
2022-09-12 13:45:00,14.78,14.82,14.77,14.82,113818.0,14.78,14.82,14.77,14.82,113818.0
2022-09-12 13:50:00,14.81,14.83,14.8,14.83,57192.0,14.81,14.83,14.8,14.83,57192.0
2022-09-12 13:55:00,14.83,14.83,14.8,14.82,57320.0,14.83,14.83,14.8,14.82,57320.0
2022-09-12 14:00:00,14.82,14.85,14.79,14.81,97669.0,14.82,14.85,14.79,14.81,97669.0
2022-09-12 14:05:00,14.8,14.81,14.77,14.78,97379.0,14.8,14.81,14.77,14.78,97379.0
2022-09-12 14:10:00,14.79,14.81,14.77,14.8,104648.0,14.79,14.81,14.77,14.8,104648.0
2022-09-12 14:15:00,14.79,14.81,14.73,14.75,87948.0,14.79,14.81,14.73,14.75,87948.0
2022-09-12 14:20:00,14.75,14.78,14.73,14.77,120507.0,14.75,14.78,14.73,14.77,120507.0
2022-09-12 14:25:00,14.78,14.79,14.74,14.74,110121.0,14.78,14.79,14.74,14.74,110121.0
2022-09-12 14:30:00,14.74,14.75,14.69,14.71,181137.0,14.74,14.75,14.69,14.71,181137.0
2022-09-12 14:35:00,14.71,14.76,14.7,14.76,91185.0,14.71,14.76,14.7,14.76,91185.0
2022-09-12 14:40:00,14.75,14.76,14.74,14.76,184165.0,14.75,14.76,14.74,14.76,184165.0
2022-09-12 14:45:00,14.75,14.82,14.74,14.81,206597.0,14.75,14.82,14.74,14.81,206597.0
2022-09-12 14:50:00,14.81,14.81,14.77,14.79,78115.0,14.81,14.81,14.77,14.79,78115.0
2022-09-12 14:55:00,14.79,14.8,14.78,14.8,88017.0,14.79,14.8,14.78,14.8,88017.0
2022-09-12 15:00:00,14.8,14.81,14.76,14.79,123258.0,14.8,14.81,14.76,14.79,123258.0
2022-09-12 15:05:00,14.79,14.83,14.78,14.82,99011.0,14.79,14.83,14.78,14.82,99011.0
2022-09-12 15:10:00,14.82,14.85,14.81,14.84,126954.0,14.82,14.85,14.81,14.84,126954.0
2022-09-12 15:15:00,14.84,14.85,14.81,14.83,80163.0,14.84,14.85,14.81,14.83,80163.0
2022-09-12 15:20:00,14.83,14.86,14.81,14.82,127045.0,14.83,14.86,14.81,14.82,127045.0
2022-09-12 15:25:00,14.82,14.84,14.81,14.81,142618.0,14.82,14.84,14.81,14.81,142618.0
2022-09-12 15:30:00,14.81,14.82,14.77,14.79,194932.0,14.81,14.82,14.77,14.79,194932.0
2022-09-12 15:35:00,14.79,14.81,14.76,14.79,197095.0,14.79,14.81,14.76,14.79,197095.0
2022-09-12 15:40:00,14.79,14.79,14.77,14.79,199022.0,14.79,14.79,14.77,14.79,199022.0
2022-09-12 15:45:00,14.78,14.79,14.74,14.77,309819.0,14.78,14.79,14.74,14.77,309819.0
2022-09-12 15:50:00,14.76,14.78,14.73,14.74,278872.0,14.76,14.78,14.73,14.74,278872.0
2022-09-12 15:55:00,14.74,14.81,14.73,14.8,806959.0,14.74,14.81,14.73,14.8,806959.0
2022-09-13 09:30:00,14.0,14.28,13.88,14.28,1362264.0,14.0,14.28,13.88,14.28,1362264.0
2022-09-13 09:35:00,14.27,14.27,14.01,14.12,589531.0,14.27,14.27,14.01,14.12,589531.0
2022-09-13 09:40:00,14.13,14.23,14.03,14.2,495100.0,14.13,14.23,14.03,14.2,495100.0
2022-09-13 09:45:00,14.2,14.35,14.15,14.33,457793.0,14.2,14.35,14.15,14.33,457793.0
2022-09-13 09:50:00,14.34,14.49,14.33,14.46,310521.0,14.34,14.49,14.33,14.46,310521.0
2022-09-13 09:55:00,14.47,14.53,14.4,14.46,326144.0,14.47,14.53,14.4,14.46,326144.0
2022-09-13 10:00:00,14.46,14.52,14.4,14.48,320079.0,14.46,14.52,14.4,14.48,320079.0
2022-09-13 10:05:00,14.49,14.57,14.48,14.57,284908.0,14.49,14.57,14.48,14.57,284908.0
2022-09-13 10:10:00,14.57,14.65,14.56,14.63,320477.0,14.57,14.65,14.56,14.63,320477.0
2022-09-13 10:15:00,14.62,14.66,14.58,14.65,343788.0,14.62,14.66,14.58,14.65,343788.0
2022-09-13 10:20:00,14.65,14.66,14.53,14.56,415592.0,14.65,14.66,14.53,14.56,415592.0
2022-09-13 10:25:00,14.56,14.57,14.46,14.48,222265.0,14.56,14.57,14.46,14.48,222265.0
2022-09-13 10:30:00,14.47,14.49,14.39,14.4,351475.0,14.47,14.49,14.39,14.4,351475.0
2022-09-13 10:35:00,14.4,14.4,14.31,14.31,226158.0,14.4,14.4,14.31,14.31,226158.0
2022-09-13 10:40:00,14.31,14.34,14.26,14.29,317430.0,14.31,14.34,14.26,14.29,317430.0
2022-09-13 10:45:00,14.29,14.3,14.21,14.22,194082.0,14.29,14.3,14.21,14.22,194082.0
2022-09-13 10:50:00,14.22,14.25,14.18,14.24,273980.0,14.22,14.25,14.18,14.24,273980.0
2022-09-13 10:55:00,14.24,14.32,14.23,14.26,278559.0,14.24,14.32,14.23,14.26,278559.0
2022-09-13 11:00:00,14.26,14.3,14.24,14.27,97919.0,14.26,14.3,14.24,14.27,97919.0
2022-09-13 11:05:00,14.27,14.28,14.19,14.22,212819.0,14.27,14.28,14.19,14.22,212819.0
2022-09-13 11:10:00,14.22,14.25,14.18,14.23,184081.0,14.22,14.25,14.18,14.23,184081.0
2022-09-13 11:15:00,14.23,14.25,14.19,14.21,193768.0,14.23,14.25,14.19,14.21,193768.0
2022-09-13 11:20:00,14.21,14.25,14.21,14.24,130011.0,14.21,14.25,14.21,14.24,130011.0
2022-09-13 11:25:00,14.24,14.33,14.23,14.32,295534.0,14.24,14.33,14.23,14.32,295534.0
2022-09-13 11:30:00,14.32,14.37,14.32,14.37,188403.0,14.32,14.37,14.32,14.37,188403.0
2022-09-13 11:35:00,14.37,14.4,14.36,14.39,86440.0,14.37,14.4,14.36,14.39,86440.0
2022-09-13 11:40:00,14.39,14.39,14.31,14.36,198810.0,14.39,14.39,14.31,14.36,198810.0
2022-09-13 11:45:00,14.35,14.35,14.28,14.28,160099.0,14.35,14.35,14.28,14.28,160099.0
2022-09-13 11:50:00,14.28,14.32,14.26,14.32,168810.0,14.28,14.32,14.26,14.32,168810.0
2022-09-13 11:55:00,14.32,14.34,14.3,14.33,157598.0,14.32,14.34,14.3,14.33,157598.0
2022-09-13 12:00:00,14.32,14.39,14.3,14.38,226729.0,14.32,14.39,14.3,14.38,226729.0
2022-09-13 12:05:00,14.38,14.41,14.34,14.4,184822.0,14.38,14.41,14.34,14.4,184822.0
2022-09-13 12:10:00,14.4,14.41,14.37,14.41,154412.0,14.4,14.41,14.37,14.41,154412.0
2022-09-13 12:15:00,14.41,14.44,14.4,14.41,89614.0,14.41,14.44,14.4,14.41,89614.0
2022-09-13 12:20:00,14.41,14.41,14.37,14.39,59971.0,14.41,14.41,14.37,14.39,59971.0
2022-09-13 12:25:00,14.39,14.39,14.35,14.38,38183.0,14.39,14.39,14.35,14.38,38183.0
2022-09-13 12:30:00,14.37,14.41,14.34,14.41,140790.0,14.37,14.41,14.34,14.41,140790.0
2022-09-13 12:35:00,14.41,14.43,14.4,14.41,125382.0,14.41,14.43,14.4,14.41,125382.0
2022-09-13 12:40:00,14.41,14.43,14.4,14.41,59236.0,14.41,14.43,14.4,14.41,59236.0
2022-09-13 12:45:00,14.42,14.45,14.41,14.44,67562.0,14.42,14.45,14.41,14.44,67562.0
2022-09-13 12:50:00,14.45,14.46,14.43,14.45,54626.0,14.45,14.46,14.43,14.45,54626.0
2022-09-13 12:55:00,14.45,14.46,14.39,14.39,176301.0,14.45,14.46,14.39,14.39,176301.0
2022-09-13 13:00:00,14.39,14.43,14.36,14.4,174649.0,14.39,14.43,14.36,14.4,174649.0
2022-09-13 13:05:00,14.4,14.44,14.37,14.4,93070.0,14.4,14.44,14.37,14.4,93070.0
2022-09-13 13:10:00,14.39,14.43,14.38,14.43,84485.0,14.39,14.43,14.38,14.43,84485.0
2022-09-13 13:15:00,14.43,14.45,14.39,14.41,94860.0,14.43,14.45,14.39,14.41,94860.0
2022-09-13 13:20:00,14.41,14.47,14.4,14.46,141434.0,14.41,14.47,14.4,14.46,141434.0
2022-09-13 13:25:00,14.47,14.48,14.45,14.46,66873.0,14.47,14.48,14.45,14.46,66873.0
2022-09-13 13:30:00,14.46,14.51,14.44,14.51,117569.0,14.46,14.51,14.44,14.51,117569.0
2022-09-13 13:35:00,14.51,14.53,14.47,14.5,82520.0,14.51,14.53,14.47,14.5,82520.0
2022-09-13 13:40:00,14.5,14.51,14.47,14.48,84777.0,14.5,14.51,14.47,14.48,84777.0
2022-09-13 13:45:00,14.47,14.51,14.45,14.5,114921.0,14.47,14.51,14.45,14.5,114921.0
2022-09-13 13:50:00,14.5,14.5,14.43,14.45,119623.0,14.5,14.5,14.43,14.45,119623.0
2022-09-13 13:55:00,14.45,14.49,14.45,14.48,75063.0,14.45,14.49,14.45,14.48,75063.0
2022-09-13 14:00:00,14.48,14.5,14.46,14.5,42656.0,14.48,14.5,14.46,14.5,42656.0
2022-09-13 14:05:00,14.5,14.51,14.49,14.5,74366.0,14.5,14.51,14.49,14.5,74366.0
2022-09-13 14:10:00,14.49,14.54,14.46,14.52,217375.0,14.49,14.54,14.46,14.52,217375.0
2022-09-13 14:15:00,14.52,14.55,14.51,14.55,89625.0,14.52,14.55,14.51,14.55,89625.0
2022-09-13 14:20:00,14.54,14.57,14.51,14.52,85773.0,14.54,14.57,14.51,14.52,85773.0
2022-09-13 14:25:00,14.52,14.52,14.47,14.49,155980.0,14.52,14.52,14.47,14.49,155980.0
2022-09-13 14:30:00,14.49,14.49,14.42,14.45,301957.0,14.49,14.49,14.42,14.45,301957.0
2022-09-13 14:35:00,14.44,14.45,14.41,14.42,160270.0,14.44,14.45,14.41,14.42,160270.0
2022-09-13 14:40:00,14.42,14.46,14.42,14.44,297180.0,14.42,14.46,14.42,14.44,297180.0
2022-09-13 14:45:00,14.44,14.45,14.42,14.42,70353.0,14.44,14.45,14.42,14.42,70353.0
2022-09-13 14:50:00,14.42,14.42,14.36,14.38,129344.0,14.42,14.42,14.36,14.38,129344.0
2022-09-13 14:55:00,14.38,14.42,14.36,14.4,156640.0,14.38,14.42,14.36,14.4,156640.0
2022-09-13 15:00:00,14.4,14.44,14.38,14.4,184826.0,14.4,14.44,14.38,14.4,184826.0
2022-09-13 15:05:00,14.4,14.4,14.37,14.38,162086.0,14.4,14.4,14.37,14.38,162086.0
2022-09-13 15:10:00,14.39,14.4,14.34,14.36,95041.0,14.39,14.4,14.34,14.36,95041.0
2022-09-13 15:15:00,14.36,14.38,14.34,14.35,107164.0,14.36,14.38,14.34,14.35,107164.0
2022-09-13 15:20:00,14.35,14.37,14.32,14.34,236232.0,14.35,14.37,14.32,14.34,236232.0
2022-09-13 15:25:00,14.35,14.35,14.3,14.31,106991.0,14.35,14.35,14.3,14.31,106991.0
2022-09-13 15:30:00,14.31,14.34,14.26,14.29,288203.0,14.31,14.34,14.26,14.29,288203.0
2022-09-13 15:35:00,14.28,14.34,14.26,14.34,224240.0,14.28,14.34,14.26,14.34,224240.0
2022-09-13 15:40:00,14.34,14.35,14.27,14.29,400695.0,14.34,14.35,14.27,14.29,400695.0
2022-09-13 15:45:00,14.29,14.3,14.24,14.29,407171.0,14.29,14.3,14.24,14.29,407171.0
2022-09-13 15:50:00,14.29,14.37,14.28,14.37,415498.0,14.29,14.37,14.28,14.37,415498.0
2022-09-13 15:55:00,14.37,14.45,14.36,14.4,989995.0,14.37,14.45,14.36,14.4,989995.0
2022-09-14 09:30:00,14.38,14.38,14.08,14.09,397205.0,14.38,14.38,14.08,14.09,397205.0
2022-09-14 09:35:00,14.09,14.24,14.08,14.22,289440.0,14.09,14.24,14.08,14.22,289440.0
2022-09-14 09:40:00,14.21,14.3,14.14,14.29,456484.0,14.21,14.3,14.14,14.29,456484.0
2022-09-14 09:45:00,14.29,14.31,14.2,14.25,242073.0,14.29,14.31,14.2,14.25,242073.0
2022-09-14 09:50:00,14.24,14.25,14.17,14.2,262681.0,14.24,14.25,14.17,14.2,262681.0
2022-09-14 09:55:00,14.19,14.31,14.18,14.3,284459.0,14.19,14.31,14.18,14.3,284459.0
2022-09-14 10:00:00,14.31,14.33,14.23,14.26,234641.0,14.31,14.33,14.23,14.26,234641.0
2022-09-14 10:05:00,14.26,14.36,14.25,14.29,230825.0,14.26,14.36,14.25,14.29,230825.0
2022-09-14 10:10:00,14.3,14.34,14.23,14.27,171429.0,14.3,14.34,14.23,14.27,171429.0
2022-09-14 10:15:00,14.27,14.35,14.26,14.29,153950.0,14.27,14.35,14.26,14.29,153950.0
2022-09-14 10:20:00,14.29,14.31,14.18,14.18,182294.0,14.29,14.31,14.18,14.18,182294.0
2022-09-14 10:25:00,14.17,14.18,14.07,14.07,364162.0,14.17,14.18,14.07,14.07,364162.0
2022-09-14 10:30:00,14.07,14.14,14.04,14.13,317490.0,14.07,14.14,14.04,14.13,317490.0
2022-09-14 10:35:00,14.13,14.26,14.13,14.24,179813.0,14.13,14.26,14.13,14.24,179813.0
2022-09-14 10:40:00,14.23,14.33,14.22,14.3,136920.0,14.23,14.33,14.22,14.3,136920.0
2022-09-14 10:45:00,14.3,14.39,14.3,14.37,179948.0,14.3,14.39,14.3,14.37,179948.0
2022-09-14 10:50:00,14.37,14.49,14.35,14.48,286621.0,14.37,14.49,14.35,14.48,286621.0
2022-09-14 10:55:00,14.48,14.48,14.41,14.46,238291.0,14.48,14.48,14.41,14.46,238291.0
2022-09-14 11:00:00,14.46,14.48,14.39,14.41,206302.0,14.46,14.48,14.39,14.41,206302.0
2022-09-14 11:05:00,14.41,14.57,14.4,14.57,207117.0,14.41,14.57,14.4,14.57,207117.0
2022-09-14 11:10:00,14.57,14.61,14.53,14.61,187959.0,14.57,14.61,14.53,14.61,187959.0
2022-09-14 11:15:00,14.61,14.66,14.6,14.62,225683.0,14.61,14.66,14.6,14.62,225683.0
2022-09-14 11:20:00,14.62,14.69,14.59,14.66,574864.0,14.62,14.69,14.59,14.66,574864.0
2022-09-14 11:25:00,14.65,14.7,14.63,14.67,232602.0,14.65,14.7,14.63,14.67,232602.0
2022-09-14 11:30:00,14.67,14.68,14.63,14.66,173399.0,14.67,14.68,14.63,14.66,173399.0
2022-09-14 11:35:00,14.66,14.77,14.65,14.75,318830.0,14.66,14.77,14.65,14.75,318830.0
2022-09-14 11:40:00,14.75,14.79,14.74,14.79,152533.0,14.75,14.79,14.74,14.79,152533.0
2022-09-14 11:45:00,14.79,14.82,14.77,14.78,212342.0,14.79,14.82,14.77,14.78,212342.0
2022-09-14 11:50:00,14.78,14.79,14.73,14.78,208048.0,14.78,14.79,14.73,14.78,208048.0
2022-09-14 11:55:00,14.79,14.81,14.74,14.76,152169.0,14.79,14.81,14.74,14.76,152169.0
2022-09-14 12:00:00,14.76,14.77,14.68,14.7,174733.0,14.76,14.77,14.68,14.7,174733.0
2022-09-14 12:05:00,14.69,14.74,14.67,14.72,94827.0,14.69,14.74,14.67,14.72,94827.0
2022-09-14 12:10:00,14.73,14.81,14.7,14.81,119560.0,14.73,14.81,14.7,14.81,119560.0
2022-09-14 12:15:00,14.81,14.83,14.78,14.82,102885.0,14.81,14.83,14.78,14.82,102885.0
2022-09-14 12:20:00,14.82,14.83,14.78,14.82,142901.0,14.82,14.83,14.78,14.82,142901.0
2022-09-14 12:25:00,14.82,14.84,14.79,14.8,160018.0,14.82,14.84,14.79,14.8,160018.0
2022-09-14 12:30:00,14.81,14.85,14.76,14.78,122378.0,14.81,14.85,14.76,14.78,122378.0
2022-09-14 12:35:00,14.78,14.86,14.76,14.83,85099.0,14.78,14.86,14.76,14.83,85099.0
2022-09-14 12:40:00,14.83,14.87,14.82,14.85,97682.0,14.83,14.87,14.82,14.85,97682.0
2022-09-14 12:45:00,14.85,14.87,14.83,14.86,124956.0,14.85,14.87,14.83,14.86,124956.0
2022-09-14 12:50:00,14.86,14.88,14.85,14.87,88153.0,14.86,14.88,14.85,14.87,88153.0
2022-09-14 12:55:00,14.88,14.88,14.84,14.87,96478.0,14.88,14.88,14.84,14.87,96478.0
2022-09-14 13:00:00,14.87,14.94,14.87,14.91,186753.0,14.87,14.94,14.87,14.91,186753.0
2022-09-14 13:05:00,14.91,14.91,14.86,14.87,136435.0,14.91,14.91,14.86,14.87,136435.0
2022-09-14 13:10:00,14.88,14.91,14.86,14.9,100888.0,14.88,14.91,14.86,14.9,100888.0
2022-09-14 13:15:00,14.9,14.93,14.88,14.89,78691.0,14.9,14.93,14.88,14.89,78691.0
2022-09-14 13:20:00,14.89,14.92,14.87,14.88,100802.0,14.89,14.92,14.87,14.88,100802.0
2022-09-14 13:25:00,14.88,14.88,14.84,14.87,93875.0,14.88,14.88,14.84,14.87,93875.0
2022-09-14 13:30:00,14.88,14.9,14.84,14.84,72828.0,14.88,14.9,14.84,14.84,72828.0
2022-09-14 13:35:00,14.85,14.87,14.82,14.84,111657.0,14.85,14.87,14.82,14.84,111657.0
2022-09-14 13:40:00,14.83,14.88,14.83,14.87,224385.0,14.83,14.88,14.83,14.87,224385.0
2022-09-14 13:45:00,14.87,14.88,14.77,14.81,121193.0,14.87,14.88,14.77,14.81,121193.0
2022-09-14 13:50:00,14.81,14.84,14.8,14.84,117573.0,14.81,14.84,14.8,14.84,117573.0
2022-09-14 13:55:00,14.83,14.84,14.8,14.82,121923.0,14.83,14.84,14.8,14.82,121923.0
2022-09-14 14:00:00,14.82,14.85,14.79,14.8,153175.0,14.82,14.85,14.79,14.8,153175.0
2022-09-14 14:05:00,14.79,14.85,14.78,14.83,131008.0,14.79,14.85,14.78,14.83,131008.0
2022-09-14 14:10:00,14.83,14.86,14.81,14.85,232422.0,14.83,14.86,14.81,14.85,232422.0
2022-09-14 14:15:00,14.85,14.87,14.82,14.85,174613.0,14.85,14.87,14.82,14.85,174613.0
2022-09-14 14:20:00,14.86,14.89,14.85,14.87,114729.0,14.86,14.89,14.85,14.87,114729.0
2022-09-14 14:25:00,14.87,14.87,14.83,14.84,111783.0,14.87,14.87,14.83,14.84,111783.0
2022-09-14 14:30:00,14.84,14.9,14.83,14.89,207587.0,14.84,14.9,14.83,14.89,207587.0
2022-09-14 14:35:00,14.88,14.94,14.87,14.93,110422.0,14.88,14.94,14.87,14.93,110422.0
2022-09-14 14:40:00,14.93,14.94,14.89,14.9,92809.0,14.93,14.94,14.89,14.9,92809.0
2022-09-14 14:45:00,14.89,14.94,14.87,14.94,111693.0,14.89,14.94,14.87,14.94,111693.0
2022-09-14 14:50:00,14.94,14.95,14.89,14.89,149983.0,14.94,14.95,14.89,14.89,149983.0
2022-09-14 14:55:00,14.9,14.92,14.86,14.88,110641.0,14.9,14.92,14.86,14.88,110641.0
2022-09-14 15:00:00,14.89,14.92,14.86,14.88,71970.0,14.89,14.92,14.86,14.88,71970.0
2022-09-14 15:05:00,14.88,14.91,14.88,14.91,121679.0,14.88,14.91,14.88,14.91,121679.0
2022-09-14 15:10:00,14.9,14.91,14.85,14.85,83678.0,14.9,14.91,14.85,14.85,83678.0
2022-09-14 15:15:00,14.85,14.85,14.79,14.82,124078.0,14.85,14.85,14.79,14.82,124078.0
2022-09-14 15:20:00,14.82,14.85,14.8,14.81,177072.0,14.82,14.85,14.8,14.81,177072.0
2022-09-14 15:25:00,14.81,14.85,14.77,14.84,252135.0,14.81,14.85,14.77,14.84,252135.0
2022-09-14 15:30:00,14.84,14.88,14.79,14.86,236375.0,14.84,14.88,14.79,14.86,236375.0
2022-09-14 15:35:00,14.86,14.9,14.85,14.9,312167.0,14.86,14.9,14.85,14.9,312167.0
2022-09-14 15:40:00,14.9,14.94,14.89,14.93,249118.0,14.9,14.94,14.89,14.93,249118.0
2022-09-14 15:45:00,14.93,14.99,14.92,14.99,359024.0,14.93,14.99,14.92,14.99,359024.0
2022-09-14 15:50:00,14.99,15.06,14.98,15.04,632834.0,14.99,15.06,14.98,15.04,632834.0
2022-09-14 15:55:00,15.05,15.1,15.02,15.09,634123.0,15.05,15.1,15.02,15.09,634123.0
2022-09-15 09:30:00,15.01,15.5,14.99,15.45,806561.0,15.01,15.5,14.99,15.45,806561.0
2022-09-15 09:35:00,15.45,15.5,15.37,15.47,497413.0,15.45,15.5,15.37,15.47,497413.0
2022-09-15 09:40:00,15.47,15.69,15.45,15.68,693455.0,15.47,15.69,15.45,15.68,693455.0
2022-09-15 09:45:00,15.68,15.7,15.51,15.7,451126.0,15.68,15.7,15.51,15.7,451126.0
2022-09-15 09:50:00,15.7,15.75,15.66,15.66,404335.0,15.7,15.75,15.66,15.66,404335.0
2022-09-15 09:55:00,15.66,15.68,15.56,15.62,325161.0,15.66,15.68,15.56,15.62,325161.0
2022-09-15 10:00:00,15.62,15.72,15.61,15.66,265133.0,15.62,15.72,15.61,15.66,265133.0
2022-09-15 10:05:00,15.66,15.72,15.63,15.65,310422.0,15.66,15.72,15.63,15.65,310422.0
2022-09-15 10:10:00,15.64,15.74,15.64,15.72,497353.0,15.64,15.74,15.64,15.72,497353.0
2022-09-15 10:15:00,15.72,15.74,15.63,15.69,410521.0,15.72,15.74,15.63,15.69,410521.0
2022-09-15 10:20:00,15.7,15.7,15.54,15.56,245536.0,15.7,15.7,15.54,15.56,245536.0
2022-09-15 10:25:00,15.57,15.57,15.46,15.48,269060.0,15.57,15.57,15.46,15.48,269060.0
2022-09-15 10:30:00,15.48,15.5,15.4,15.48,287505.0,15.48,15.5,15.4,15.48,287505.0
2022-09-15 10:35:00,15.49,15.62,15.48,15.61,239431.0,15.49,15.62,15.48,15.61,239431.0
2022-09-15 10:40:00,15.61,15.72,15.6,15.72,296208.0,15.61,15.72,15.6,15.72,296208.0
2022-09-15 10:45:00,15.73,15.76,15.66,15.67,286271.0,15.73,15.76,15.66,15.67,286271.0
2022-09-15 10:50:00,15.66,15.67,15.54,15.55,357285.0,15.66,15.67,15.54,15.55,357285.0
2022-09-15 10:55:00,15.55,15.55,15.43,15.46,318649.0,15.55,15.55,15.43,15.46,318649.0
2022-09-15 11:00:00,15.45,15.51,15.4,15.49,284268.0,15.45,15.51,15.4,15.49,284268.0
2022-09-15 11:05:00,15.49,15.54,15.48,15.51,184202.0,15.49,15.54,15.48,15.51,184202.0
2022-09-15 11:10:00,15.51,15.51,15.38,15.44,309625.0,15.51,15.51,15.38,15.44,309625.0
2022-09-15 11:15:00,15.43,15.53,15.39,15.52,293128.0,15.43,15.53,15.39,15.52,293128.0
2022-09-15 11:20:00,15.52,15.62,15.51,15.61,332078.0,15.52,15.62,15.51,15.61,332078.0
2022-09-15 11:25:00,15.6,15.65,15.59,15.65,156219.0,15.6,15.65,15.59,15.65,156219.0
2022-09-15 11:30:00,15.65,15.72,15.64,15.67,241199.0,15.65,15.72,15.64,15.67,241199.0
2022-09-15 11:35:00,15.67,15.74,15.63,15.7,247070.0,15.67,15.74,15.63,15.7,247070.0
2022-09-15 11:40:00,15.7,15.72,15.67,15.72,160932.0,15.7,15.72,15.67,15.72,160932.0
2022-09-15 11:45:00,15.72,15.73,15.64,15.69,212434.0,15.72,15.73,15.64,15.69,212434.0
2022-09-15 11:50:00,15.68,15.69,15.57,15.57,215529.0,15.68,15.69,15.57,15.57,215529.0
2022-09-15 11:55:00,15.58,15.58,15.5,15.54,164032.0,15.58,15.58,15.5,15.54,164032.0
2022-09-15 12:00:00,15.54,15.6,15.51,15.54,175062.0,15.54,15.6,15.51,15.54,175062.0
2022-09-15 12:05:00,15.54,15.56,15.5,15.52,200127.0,15.54,15.56,15.5,15.52,200127.0
2022-09-15 12:10:00,15.51,15.54,15.49,15.51,209255.0,15.51,15.54,15.49,15.51,209255.0
2022-09-15 12:15:00,15.5,15.54,15.49,15.53,93705.0,15.5,15.54,15.49,15.53,93705.0
2022-09-15 12:20:00,15.52,15.58,15.48,15.56,163029.0,15.52,15.58,15.48,15.56,163029.0
2022-09-15 12:25:00,15.55,15.57,15.47,15.48,160706.0,15.55,15.57,15.47,15.48,160706.0
2022-09-15 12:30:00,15.48,15.54,15.47,15.53,124472.0,15.48,15.54,15.47,15.53,124472.0
2022-09-15 12:35:00,15.54,15.62,15.54,15.61,116587.0,15.54,15.62,15.54,15.61,116587.0
2022-09-15 12:40:00,15.61,15.64,15.6,15.61,61473.0,15.61,15.64,15.6,15.61,61473.0
2022-09-15 12:45:00,15.6,15.62,15.57,15.61,104201.0,15.6,15.62,15.57,15.61,104201.0
2022-09-15 12:50:00,15.62,15.67,15.62,15.65,96611.0,15.62,15.67,15.62,15.65,96611.0
2022-09-15 12:55:00,15.65,15.71,15.64,15.7,129001.0,15.65,15.71,15.64,15.7,129001.0
2022-09-15 13:00:00,15.7,15.75,15.69,15.71,229932.0,15.7,15.75,15.69,15.71,229932.0
2022-09-15 13:05:00,15.71,15.73,15.69,15.7,124512.0,15.71,15.73,15.69,15.7,124512.0
2022-09-15 13:10:00,15.69,15.7,15.65,15.68,92922.0,15.69,15.7,15.65,15.68,92922.0
2022-09-15 13:15:00,15.68,15.73,15.67,15.73,166764.0,15.68,15.73,15.67,15.73,166764.0
2022-09-15 13:20:00,15.73,15.78,15.72,15.76,320160.0,15.73,15.78,15.72,15.76,320160.0
2022-09-15 13:25:00,15.76,15.79,15.72,15.73,180036.0,15.76,15.79,15.72,15.73,180036.0
2022-09-15 13:30:00,15.73,15.73,15.7,15.72,52959.0,15.73,15.73,15.7,15.72,52959.0
2022-09-15 13:35:00,15.73,15.75,15.69,15.7,132222.0,15.73,15.75,15.69,15.7,132222.0
2022-09-15 13:40:00,15.7,15.73,15.68,15.73,67585.0,15.7,15.73,15.68,15.73,67585.0
2022-09-15 13:45:00,15.73,15.73,15.69,15.71,100070.0,15.73,15.73,15.69,15.71,100070.0
2022-09-15 13:50:00,15.7,15.73,15.66,15.72,68883.0,15.7,15.73,15.66,15.72,68883.0
2022-09-15 13:55:00,15.73,15.73,15.7,15.71,80257.0,15.73,15.73,15.7,15.71,80257.0
2022-09-15 14:00:00,15.7,15.7,15.61,15.63,90618.0,15.7,15.7,15.61,15.63,90618.0
2022-09-15 14:05:00,15.63,15.65,15.62,15.63,99584.0,15.63,15.65,15.62,15.63,99584.0
2022-09-15 14:10:00,15.63,15.71,15.62,15.7,95174.0,15.63,15.71,15.62,15.7,95174.0
2022-09-15 14:15:00,15.71,15.74,15.68,15.73,67399.0,15.71,15.74,15.68,15.73,67399.0
2022-09-15 14:20:00,15.73,15.73,15.67,15.7,77523.0,15.73,15.73,15.67,15.7,77523.0
2022-09-15 14:25:00,15.7,15.74,15.68,15.74,96007.0,15.7,15.74,15.68,15.74,96007.0
2022-09-15 14:30:00,15.73,15.76,15.71,15.74,132896.0,15.73,15.76,15.71,15.74,132896.0
2022-09-15 14:35:00,15.73,15.76,15.71,15.72,127404.0,15.73,15.76,15.71,15.72,127404.0
2022-09-15 14:40:00,15.73,15.73,15.69,15.72,99610.0,15.73,15.73,15.69,15.72,99610.0
2022-09-15 14:45:00,15.72,15.72,15.65,15.66,68643.0,15.72,15.72,15.65,15.66,68643.0
2022-09-15 14:50:00,15.66,15.69,15.65,15.69,137544.0,15.66,15.69,15.65,15.69,137544.0
2022-09-15 14:55:00,15.69,15.69,15.65,15.67,93938.0,15.69,15.69,15.65,15.67,93938.0
2022-09-15 15:00:00,15.67,15.7,15.63,15.7,81508.0,15.67,15.7,15.63,15.7,81508.0
2022-09-15 15:05:00,15.7,15.72,15.67,15.69,82586.0,15.7,15.72,15.67,15.69,82586.0
2022-09-15 15:10:00,15.68,15.68,15.56,15.57,304782.0,15.68,15.68,15.56,15.57,304782.0
2022-09-15 15:15:00,15.57,15.6,15.5,15.51,187196.0,15.57,15.6,15.5,15.51,187196.0
2022-09-15 15:20:00,15.52,15.53,15.47,15.53,169274.0,15.52,15.53,15.47,15.53,169274.0
2022-09-15 15:25:00,15.53,15.54,15.48,15.52,177419.0,15.53,15.54,15.48,15.52,177419.0
2022-09-15 15:30:00,15.53,15.58,15.5,15.55,149432.0,15.53,15.58,15.5,15.55,149432.0
2022-09-15 15:35:00,15.55,15.57,15.51,15.51,213885.0,15.55,15.57,15.51,15.51,213885.0
2022-09-15 15:40:00,15.51,15.52,15.46,15.46,416067.0,15.51,15.52,15.46,15.46,416067.0
2022-09-15 15:45:00,15.46,15.49,15.44,15.46,326734.0,15.46,15.49,15.44,15.46,326734.0
2022-09-15 15:50:00,15.46,15.52,15.45,15.51,624186.0,15.46,15.52,15.45,15.51,624186.0
2022-09-15 15:55:00,15.51,15.55,15.48,15.48,621587.0,15.51,15.55,15.48,15.48,621587.0
2022-09-16 09:30:00,15.0,15.15,14.88,14.92,875151.0,15.0,15.15,14.88,14.92,875151.0
2022-09-16 09:35:00,14.92,15.11,14.88,15.1,418910.0,14.92,15.11,14.88,15.1,418910.0
2022-09-16 09:40:00,15.1,15.11,14.96,15.0,228551.0,15.1,15.11,14.96,15.0,228551.0
2022-09-16 09:45:00,15.01,15.21,15.0,15.14,738391.0,15.01,15.21,15.0,15.14,738391.0
2022-09-16 09:50:00,15.15,15.2,14.92,14.96,462019.0,15.15,15.2,14.92,14.96,462019.0
2022-09-16 09:55:00,14.96,15.06,14.94,15.04,376220.0,14.96,15.06,14.94,15.04,376220.0
2022-09-16 10:00:00,15.04,15.12,15.01,15.11,335603.0,15.04,15.12,15.01,15.11,335603.0
2022-09-16 10:05:00,15.11,15.28,15.11,15.16,580148.0,15.11,15.28,15.11,15.16,580148.0
2022-09-16 10:10:00,15.16,15.34,15.14,15.23,269063.0,15.16,15.34,15.14,15.23,269063.0
2022-09-16 10:15:00,15.22,15.34,15.21,15.27,227515.0,15.22,15.34,15.21,15.27,227515.0
2022-09-16 10:20:00,15.27,15.4,15.27,15.4,303354.0,15.27,15.4,15.27,15.4,303354.0
2022-09-16 10:25:00,15.4,15.42,15.26,15.28,173105.0,15.4,15.42,15.26,15.28,173105.0
2022-09-16 10:30:00,15.28,15.4,15.27,15.4,239625.0,15.28,15.4,15.27,15.4,239625.0
2022-09-16 10:35:00,15.4,15.45,15.33,15.37,304270.0,15.4,15.45,15.33,15.37,304270.0
2022-09-16 10:40:00,15.37,15.42,15.28,15.29,162248.0,15.37,15.42,15.28,15.29,162248.0
2022-09-16 10:45:00,15.29,15.37,15.27,15.31,215754.0,15.29,15.37,15.27,15.31,215754.0
2022-09-16 10:50:00,15.31,15.41,15.31,15.36,244541.0,15.31,15.41,15.31,15.36,244541.0
2022-09-16 10:55:00,15.35,15.36,15.27,15.28,195751.0,15.35,15.36,15.27,15.28,195751.0
2022-09-16 11:00:00,15.28,15.37,15.28,15.35,162352.0,15.28,15.37,15.28,15.35,162352.0
2022-09-16 11:05:00,15.35,15.39,15.31,15.31,139687.0,15.35,15.39,15.31,15.31,139687.0
2022-09-16 11:10:00,15.31,15.31,15.22,15.23,230466.0,15.31,15.31,15.22,15.23,230466.0
2022-09-16 11:15:00,15.23,15.33,15.2,15.25,248766.0,15.23,15.33,15.2,15.25,248766.0
2022-09-16 11:20:00,15.25,15.25,15.14,15.16,199377.0,15.25,15.25,15.14,15.16,199377.0
2022-09-16 11:25:00,15.16,15.19,15.13,15.14,210349.0,15.16,15.19,15.13,15.14,210349.0
2022-09-16 11:30:00,15.14,15.2,15.13,15.16,226943.0,15.14,15.2,15.13,15.16,226943.0
2022-09-16 11:35:00,15.16,15.18,15.09,15.12,279423.0,15.16,15.18,15.09,15.12,279423.0
2022-09-16 11:40:00,15.13,15.16,15.08,15.1,122371.0,15.13,15.16,15.08,15.1,122371.0
2022-09-16 11:45:00,15.1,15.2,15.09,15.2,159637.0,15.1,15.2,15.09,15.2,159637.0
2022-09-16 11:50:00,15.2,15.26,15.18,15.2,128072.0,15.2,15.26,15.18,15.2,128072.0
2022-09-16 11:55:00,15.2,15.24,15.15,15.24,130493.0,15.2,15.24,15.15,15.24,130493.0
2022-09-16 12:00:00,15.24,15.25,15.2,15.21,127868.0,15.24,15.25,15.2,15.21,127868.0
2022-09-16 12:05:00,15.21,15.25,15.19,15.2,107541.0,15.21,15.25,15.19,15.2,107541.0
2022-09-16 12:10:00,15.2,15.24,15.2,15.21,77975.0,15.2,15.24,15.2,15.21,77975.0
2022-09-16 12:15:00,15.21,15.24,15.17,15.21,121942.0,15.21,15.24,15.17,15.21,121942.0
2022-09-16 12:20:00,15.2,15.21,15.13,15.15,227925.0,15.2,15.21,15.13,15.15,227925.0
2022-09-16 12:25:00,15.15,15.16,15.09,15.13,221924.0,15.15,15.16,15.09,15.13,221924.0
2022-09-16 12:30:00,15.14,15.2,15.12,15.15,180824.0,15.14,15.2,15.12,15.15,180824.0
2022-09-16 12:35:00,15.15,15.2,15.13,15.2,108265.0,15.15,15.2,15.13,15.2,108265.0
2022-09-16 12:40:00,15.2,15.27,15.2,15.27,213796.0,15.2,15.27,15.2,15.27,213796.0
2022-09-16 12:45:00,15.26,15.31,15.23,15.3,216899.0,15.26,15.31,15.23,15.3,216899.0
2022-09-16 12:50:00,15.31,15.31,15.27,15.28,117052.0,15.31,15.31,15.27,15.28,117052.0
2022-09-16 12:55:00,15.29,15.34,15.26,15.31,159363.0,15.29,15.34,15.26,15.31,159363.0
2022-09-16 13:00:00,15.31,15.33,15.25,15.25,226877.0,15.31,15.33,15.25,15.25,226877.0
2022-09-16 13:05:00,15.25,15.26,15.2,15.21,121159.0,15.25,15.26,15.2,15.21,121159.0
2022-09-16 13:10:00,15.21,15.25,15.2,15.24,114797.0,15.21,15.25,15.2,15.24,114797.0
2022-09-16 13:15:00,15.24,15.28,15.23,15.25,89983.0,15.24,15.28,15.23,15.25,89983.0
2022-09-16 13:20:00,15.25,15.26,15.18,15.2,168391.0,15.25,15.26,15.18,15.2,168391.0
2022-09-16 13:25:00,15.2,15.2,15.17,15.19,142785.0,15.2,15.2,15.17,15.19,142785.0
2022-09-16 13:30:00,15.18,15.28,15.17,15.21,164658.0,15.18,15.28,15.17,15.21,164658.0
2022-09-16 13:35:00,15.2,15.28,15.2,15.27,145142.0,15.2,15.28,15.2,15.27,145142.0
2022-09-16 13:40:00,15.27,15.3,15.25,15.27,91061.0,15.27,15.3,15.25,15.27,91061.0
2022-09-16 13:45:00,15.27,15.27,15.23,15.24,130552.0,15.27,15.27,15.23,15.24,130552.0
2022-09-16 13:50:00,15.23,15.26,15.23,15.25,38387.0,15.23,15.26,15.23,15.25,38387.0
2022-09-16 13:55:00,15.26,15.28,15.25,15.28,118726.0,15.26,15.28,15.25,15.28,118726.0
2022-09-16 14:00:00,15.28,15.3,15.25,15.28,171446.0,15.28,15.3,15.25,15.28,171446.0
2022-09-16 14:05:00,15.28,15.29,15.22,15.23,64067.0,15.28,15.29,15.22,15.23,64067.0
2022-09-16 14:10:00,15.24,15.24,15.18,15.19,129320.0,15.24,15.24,15.18,15.19,129320.0
2022-09-16 14:15:00,15.19,15.2,15.14,15.15,119074.0,15.19,15.2,15.14,15.15,119074.0
2022-09-16 14:20:00,15.15,15.18,15.14,15.17,100005.0,15.15,15.18,15.14,15.17,100005.0
2022-09-16 14:25:00,15.18,15.26,15.18,15.24,186402.0,15.18,15.26,15.18,15.24,186402.0
2022-09-16 14:30:00,15.24,15.26,15.21,15.26,100421.0,15.24,15.26,15.21,15.26,100421.0
2022-09-16 14:35:00,15.26,15.27,15.23,15.26,110625.0,15.26,15.27,15.23,15.26,110625.0
2022-09-16 14:40:00,15.26,15.27,15.23,15.24,64215.0,15.26,15.27,15.23,15.24,64215.0
2022-09-16 14:45:00,15.25,15.3,15.23,15.27,150486.0,15.25,15.3,15.23,15.27,150486.0
2022-09-16 14:50:00,15.27,15.29,15.24,15.27,154177.0,15.27,15.29,15.24,15.27,154177.0
2022-09-16 14:55:00,15.28,15.28,15.21,15.24,122519.0,15.28,15.28,15.21,15.24,122519.0
2022-09-16 15:00:00,15.23,15.3,15.22,15.3,168976.0,15.23,15.3,15.22,15.3,168976.0
2022-09-16 15:05:00,15.3,15.36,15.29,15.32,173761.0,15.3,15.36,15.29,15.32,173761.0
2022-09-16 15:10:00,15.32,15.33,15.26,15.27,123217.0,15.32,15.33,15.26,15.27,123217.0
2022-09-16 15:15:00,15.27,15.31,15.24,15.27,155781.0,15.27,15.31,15.24,15.27,155781.0
2022-09-16 15:20:00,15.26,15.33,15.26,15.29,144232.0,15.26,15.33,15.26,15.29,144232.0
2022-09-16 15:25:00,15.29,15.3,15.23,15.24,179358.0,15.29,15.3,15.23,15.24,179358.0
2022-09-16 15:30:00,15.24,15.25,15.2,15.21,282816.0,15.24,15.25,15.2,15.21,282816.0
2022-09-16 15:35:00,15.2,15.28,15.19,15.28,244191.0,15.2,15.28,15.19,15.28,244191.0
2022-09-16 15:40:00,15.28,15.32,15.26,15.32,389535.0,15.28,15.32,15.26,15.32,389535.0
2022-09-16 15:45:00,15.32,15.33,15.26,15.3,411289.0,15.32,15.33,15.26,15.3,411289.0
2022-09-16 15:50:00,15.29,15.33,15.27,15.3,530218.0,15.29,15.33,15.27,15.3,530218.0
2022-09-16 15:55:00,15.31,15.33,15.28,15.31,964023.0,15.31,15.33,15.28,15.31,964023.0
2022-09-19 09:30:00,15.1,15.69,15.03,15.62,704622.0,15.1,15.69,15.03,15.62,704622.0
2022-09-19 09:35:00,15.62,15.71,15.52,15.62,359902.0,15.62,15.71,15.52,15.62,359902.0
2022-09-19 09:40:00,15.62,15.66,15.47,15.53,447220.0,15.62,15.66,15.47,15.53,447220.0
2022-09-19 09:45:00,15.53,15.61,15.42,15.43,387267.0,15.53,15.61,15.42,15.43,387267.0
2022-09-19 09:50:00,15.43,15.56,15.42,15.53,308581.0,15.43,15.56,15.42,15.53,308581.0
2022-09-19 09:55:00,15.53,15.55,15.43,15.51,181696.0,15.53,15.55,15.43,15.51,181696.0
2022-09-19 10:00:00,15.49,15.51,15.4,15.44,228198.0,15.49,15.51,15.4,15.44,228198.0
2022-09-19 10:05:00,15.43,15.48,15.34,15.34,358069.0,15.43,15.48,15.34,15.34,358069.0
2022-09-19 10:10:00,15.34,15.4,15.27,15.36,365162.0,15.34,15.4,15.27,15.36,365162.0
2022-09-19 10:15:00,15.35,15.39,15.26,15.27,316412.0,15.35,15.39,15.26,15.27,316412.0
2022-09-19 10:20:00,15.26,15.28,15.15,15.25,379465.0,15.26,15.28,15.15,15.25,379465.0
2022-09-19 10:25:00,15.25,15.26,15.19,15.24,193165.0,15.25,15.26,15.19,15.24,193165.0
2022-09-19 10:30:00,15.24,15.24,15.13,15.19,264180.0,15.24,15.24,15.13,15.19,264180.0
2022-09-19 10:35:00,15.19,15.32,15.19,15.24,154241.0,15.19,15.32,15.19,15.24,154241.0
2022-09-19 10:40:00,15.24,15.33,15.23,15.33,182805.0,15.24,15.33,15.23,15.33,182805.0
2022-09-19 10:45:00,15.33,15.39,15.32,15.39,220845.0,15.33,15.39,15.32,15.39,220845.0
2022-09-19 10:50:00,15.39,15.4,15.26,15.26,202401.0,15.39,15.4,15.26,15.26,202401.0
2022-09-19 10:55:00,15.25,15.33,15.24,15.27,163943.0,15.25,15.33,15.24,15.27,163943.0
2022-09-19 11:00:00,15.26,15.33,15.23,15.32,146985.0,15.26,15.33,15.23,15.32,146985.0
2022-09-19 11:05:00,15.31,15.37,15.29,15.32,166063.0,15.31,15.37,15.29,15.32,166063.0
2022-09-19 11:10:00,15.32,15.34,15.28,15.29,93563.0,15.32,15.34,15.28,15.29,93563.0
2022-09-19 11:15:00,15.29,15.36,15.27,15.28,129835.0,15.29,15.36,15.27,15.28,129835.0
2022-09-19 11:20:00,15.27,15.28,15.2,15.22,175092.0,15.27,15.28,15.2,15.22,175092.0
2022-09-19 11:25:00,15.23,15.26,15.21,15.22,114701.0,15.23,15.26,15.21,15.22,114701.0
2022-09-19 11:30:00,15.21,15.23,15.16,15.19,121925.0,15.21,15.23,15.16,15.19,121925.0
2022-09-19 11:35:00,15.19,15.21,15.16,15.19,90583.0,15.19,15.21,15.16,15.19,90583.0
2022-09-19 11:40:00,15.2,15.25,15.18,15.25,94247.0,15.2,15.25,15.18,15.25,94247.0
2022-09-19 11:45:00,15.25,15.29,15.23,15.28,83829.0,15.25,15.29,15.23,15.28,83829.0
2022-09-19 11:50:00,15.28,15.28,15.23,15.25,73073.0,15.28,15.28,15.23,15.25,73073.0
2022-09-19 11:55:00,15.26,15.28,15.19,15.2,73470.0,15.26,15.28,15.19,15.2,73470.0
2022-09-19 12:00:00,15.19,15.22,15.16,15.17,120264.0,15.19,15.22,15.16,15.17,120264.0
2022-09-19 12:05:00,15.17,15.21,15.13,15.2,204320.0,15.17,15.21,15.13,15.2,204320.0
2022-09-19 12:10:00,15.19,15.22,15.17,15.18,91971.0,15.19,15.22,15.17,15.18,91971.0
2022-09-19 12:15:00,15.17,15.17,15.11,15.11,252597.0,15.17,15.17,15.11,15.11,252597.0
2022-09-19 12:20:00,15.12,15.12,15.07,15.1,162619.0,15.12,15.12,15.07,15.1,162619.0
2022-09-19 12:25:00,15.09,15.11,15.05,15.11,260226.0,15.09,15.11,15.05,15.11,260226.0
2022-09-19 12:30:00,15.11,15.12,15.05,15.07,320015.0,15.11,15.12,15.05,15.07,320015.0
2022-09-19 12:35:00,15.07,15.14,15.06,15.13,115197.0,15.07,15.14,15.06,15.13,115197.0
2022-09-19 12:40:00,15.12,15.13,15.09,15.12,62144.0,15.12,15.13,15.09,15.12,62144.0
2022-09-19 12:45:00,15.11,15.11,15.07,15.09,55256.0,15.11,15.11,15.07,15.09,55256.0
2022-09-19 12:50:00,15.09,15.17,15.08,15.17,108433.0,15.09,15.17,15.08,15.17,108433.0
2022-09-19 12:55:00,15.17,15.18,15.14,15.18,153134.0,15.17,15.18,15.14,15.18,153134.0
2022-09-19 13:00:00,15.18,15.2,15.15,15.18,35983.0,15.18,15.2,15.15,15.18,35983.0
2022-09-19 13:05:00,15.17,15.17,15.11,15.13,71898.0,15.17,15.17,15.11,15.13,71898.0
2022-09-19 13:10:00,15.14,15.15,15.09,15.13,52357.0,15.14,15.15,15.09,15.13,52357.0
2022-09-19 13:15:00,15.12,15.17,15.11,15.16,53123.0,15.12,15.17,15.11,15.16,53123.0
2022-09-19 13:20:00,15.17,15.21,15.16,15.21,62932.0,15.17,15.21,15.16,15.21,62932.0
2022-09-19 13:25:00,15.21,15.24,15.18,15.23,101669.0,15.21,15.24,15.18,15.23,101669.0
2022-09-19 13:30:00,15.23,15.24,15.18,15.19,74582.0,15.23,15.24,15.18,15.19,74582.0
2022-09-19 13:35:00,15.18,15.19,15.14,15.16,95643.0,15.18,15.19,15.14,15.16,95643.0
2022-09-19 13:40:00,15.16,15.17,15.13,15.14,95965.0,15.16,15.17,15.13,15.14,95965.0
2022-09-19 13:45:00,15.14,15.17,15.13,15.14,127089.0,15.14,15.17,15.13,15.14,127089.0
2022-09-19 13:50:00,15.14,15.16,15.12,15.16,76974.0,15.14,15.16,15.12,15.16,76974.0
2022-09-19 13:55:00,15.16,15.2,15.14,15.16,67667.0,15.16,15.2,15.14,15.16,67667.0
2022-09-19 14:00:00,15.16,15.17,15.14,15.17,57253.0,15.16,15.17,15.14,15.17,57253.0
2022-09-19 14:05:00,15.17,15.21,15.15,15.2,93715.0,15.17,15.21,15.15,15.2,93715.0
2022-09-19 14:10:00,15.2,15.22,15.18,15.21,57001.0,15.2,15.22,15.18,15.21,57001.0
2022-09-19 14:15:00,15.21,15.24,15.21,15.21,66292.0,15.21,15.24,15.21,15.21,66292.0
2022-09-19 14:20:00,15.21,15.23,15.16,15.17,89148.0,15.21,15.23,15.16,15.17,89148.0
2022-09-19 14:25:00,15.17,15.22,15.17,15.21,49083.0,15.17,15.22,15.17,15.21,49083.0
2022-09-19 14:30:00,15.21,15.27,15.21,15.27,87145.0,15.21,15.27,15.21,15.27,87145.0
2022-09-19 14:35:00,15.26,15.29,15.24,15.29,43443.0,15.26,15.29,15.24,15.29,43443.0
2022-09-19 14:40:00,15.29,15.3,15.26,15.28,139721.0,15.29,15.3,15.26,15.28,139721.0
2022-09-19 14:45:00,15.28,15.28,15.25,15.26,55445.0,15.28,15.28,15.25,15.26,55445.0
2022-09-19 14:50:00,15.26,15.3,15.26,15.29,71076.0,15.26,15.3,15.26,15.29,71076.0
2022-09-19 14:55:00,15.3,15.3,15.27,15.28,86590.0,15.3,15.3,15.27,15.28,86590.0
2022-09-19 15:00:00,15.28,15.32,15.27,15.31,105652.0,15.28,15.32,15.27,15.31,105652.0
2022-09-19 15:05:00,15.31,15.33,15.29,15.33,69053.0,15.31,15.33,15.29,15.33,69053.0
2022-09-19 15:10:00,15.33,15.38,15.32,15.37,245219.0,15.33,15.38,15.32,15.37,245219.0
2022-09-19 15:15:00,15.37,15.39,15.36,15.37,148479.0,15.37,15.39,15.36,15.37,148479.0
2022-09-19 15:20:00,15.36,15.39,15.34,15.37,87538.0,15.36,15.39,15.34,15.37,87538.0
2022-09-19 15:25:00,15.37,15.41,15.36,15.39,112902.0,15.37,15.41,15.36,15.39,112902.0
2022-09-19 15:30:00,15.39,15.42,15.36,15.37,204597.0,15.39,15.42,15.36,15.37,204597.0
2022-09-19 15:35:00,15.36,15.41,15.35,15.4,117646.0,15.36,15.41,15.35,15.4,117646.0
2022-09-19 15:40:00,15.4,15.42,15.38,15.4,217431.0,15.4,15.42,15.38,15.4,217431.0
2022-09-19 15:45:00,15.4,15.42,15.35,15.36,256003.0,15.4,15.42,15.35,15.36,256003.0
2022-09-19 15:50:00,15.36,15.37,15.33,15.34,395468.0,15.36,15.37,15.33,15.34,395468.0
2022-09-19 15:55:00,15.34,15.35,15.3,15.34,618518.0,15.34,15.35,15.3,15.34,618518.0
2022-09-20 09:30:00,15.74,15.8,15.51,15.61,1272811.0,15.74,15.8,15.51,15.61,1272811.0
2022-09-20 09:35:00,15.61,15.71,15.38,15.43,665063.0,15.61,15.71,15.38,15.43,665063.0
2022-09-20 09:40:00,15.42,15.49,15.26,15.31,835919.0,15.42,15.49,15.26,15.31,835919.0
2022-09-20 09:45:00,15.31,15.44,15.28,15.32,592513.0,15.31,15.44,15.28,15.32,592513.0
2022-09-20 09:50:00,15.32,15.48,15.31,15.45,508349.0,15.32,15.48,15.31,15.45,508349.0
2022-09-20 09:55:00,15.46,15.48,15.39,15.46,347877.0,15.46,15.48,15.39,15.46,347877.0
2022-09-20 10:00:00,15.46,15.64,15.44,15.54,635831.0,15.46,15.64,15.44,15.54,635831.0
2022-09-20 10:05:00,15.54,15.7,15.54,15.69,247164.0,15.54,15.7,15.54,15.69,247164.0
2022-09-20 10:10:00,15.69,15.76,15.63,15.69,515627.0,15.69,15.76,15.63,15.69,515627.0
2022-09-20 10:15:00,15.7,15.72,15.62,15.64,306633.0,15.7,15.72,15.62,15.64,306633.0
2022-09-20 10:20:00,15.63,15.71,15.63,15.65,367518.0,15.63,15.71,15.63,15.65,367518.0
2022-09-20 10:25:00,15.64,15.7,15.6,15.66,245353.0,15.64,15.7,15.6,15.66,245353.0
2022-09-20 10:30:00,15.66,15.66,15.56,15.6,283904.0,15.66,15.66,15.56,15.6,283904.0
2022-09-20 10:35:00,15.6,15.6,15.48,15.5,278348.0,15.6,15.6,15.48,15.5,278348.0
2022-09-20 10:40:00,15.5,15.58,15.48,15.55,303228.0,15.5,15.58,15.48,15.55,303228.0
2022-09-20 10:45:00,15.55,15.57,15.5,15.54,207238.0,15.55,15.57,15.5,15.54,207238.0
2022-09-20 10:50:00,15.54,15.61,15.52,15.57,209696.0,15.54,15.61,15.52,15.57,209696.0
2022-09-20 10:55:00,15.57,15.63,15.53,15.61,225936.0,15.57,15.63,15.53,15.61,225936.0
2022-09-20 11:00:00,15.61,15.66,15.54,15.55,234451.0,15.61,15.66,15.54,15.55,234451.0
2022-09-20 11:05:00,15.56,15.57,15.49,15.52,203272.0,15.56,15.57,15.49,15.52,203272.0
2022-09-20 11:10:00,15.52,15.58,15.5,15.56,145117.0,15.52,15.58,15.5,15.56,145117.0
2022-09-20 11:15:00,15.56,15.57,15.46,15.51,235670.0,15.56,15.57,15.46,15.51,235670.0
2022-09-20 11:20:00,15.5,15.58,15.5,15.54,93869.0,15.5,15.58,15.5,15.54,93869.0
2022-09-20 11:25:00,15.54,15.6,15.53,15.57,195705.0,15.54,15.6,15.53,15.57,195705.0
2022-09-20 11:30:00,15.58,15.61,15.51,15.54,235208.0,15.58,15.61,15.51,15.54,235208.0
2022-09-20 11:35:00,15.54,15.54,15.47,15.47,212129.0,15.54,15.54,15.47,15.47,212129.0
2022-09-20 11:40:00,15.48,15.49,15.42,15.43,175680.0,15.48,15.49,15.42,15.43,175680.0
2022-09-20 11:45:00,15.44,15.5,15.43,15.44,290171.0,15.44,15.5,15.43,15.44,290171.0
2022-09-20 11:50:00,15.45,15.48,15.4,15.46,215248.0,15.45,15.48,15.4,15.46,215248.0
2022-09-20 11:55:00,15.46,15.5,15.46,15.48,182943.0,15.46,15.5,15.46,15.48,182943.0
2022-09-20 12:00:00,15.48,15.51,15.42,15.46,173052.0,15.48,15.51,15.42,15.46,173052.0
2022-09-20 12:05:00,15.46,15.47,15.42,15.44,101248.0,15.46,15.47,15.42,15.44,101248.0
2022-09-20 12:10:00,15.44,15.45,15.41,15.44,51579.0,15.44,15.45,15.41,15.44,51579.0
2022-09-20 12:15:00,15.44,15.45,15.38,15.39,145198.0,15.44,15.45,15.38,15.39,145198.0
2022-09-20 12:20:00,15.39,15.39,15.32,15.33,127949.0,15.39,15.39,15.32,15.33,127949.0
2022-09-20 12:25:00,15.33,15.34,15.29,15.33,154507.0,15.33,15.34,15.29,15.33,154507.0
2022-09-20 12:30:00,15.33,15.36,15.31,15.33,157604.0,15.33,15.36,15.31,15.33,157604.0
2022-09-20 12:35:00,15.32,15.34,15.3,15.32,125774.0,15.32,15.34,15.3,15.32,125774.0
2022-09-20 12:40:00,15.32,15.33,15.29,15.29,179106.0,15.32,15.33,15.29,15.29,179106.0
2022-09-20 12:45:00,15.29,15.32,15.27,15.32,148996.0,15.29,15.32,15.27,15.32,148996.0
2022-09-20 12:50:00,15.32,15.33,15.27,15.3,109627.0,15.32,15.33,15.27,15.3,109627.0
2022-09-20 12:55:00,15.3,15.3,15.23,15.26,132623.0,15.3,15.3,15.23,15.26,132623.0
2022-09-20 13:00:00,15.25,15.26,15.17,15.17,206608.0,15.25,15.26,15.17,15.17,206608.0
2022-09-20 13:05:00,15.17,15.18,15.13,15.15,265753.0,15.17,15.18,15.13,15.15,265753.0
2022-09-20 13:10:00,15.15,15.16,15.13,15.13,88152.0,15.15,15.16,15.13,15.13,88152.0
2022-09-20 13:15:00,15.13,15.13,15.07,15.07,226505.0,15.13,15.13,15.07,15.07,226505.0
2022-09-20 13:20:00,15.08,15.12,15.05,15.11,134169.0,15.08,15.12,15.05,15.11,134169.0
2022-09-20 13:25:00,15.11,15.13,15.04,15.05,205471.0,15.11,15.13,15.04,15.05,205471.0
2022-09-20 13:30:00,15.05,15.09,15.03,15.06,215888.0,15.05,15.09,15.03,15.06,215888.0
2022-09-20 13:35:00,15.05,15.1,15.03,15.09,134701.0,15.05,15.1,15.03,15.09,134701.0
2022-09-20 13:40:00,15.08,15.15,15.06,15.15,133458.0,15.08,15.15,15.06,15.15,133458.0
2022-09-20 13:45:00,15.15,15.18,15.14,15.16,96004.0,15.15,15.18,15.14,15.16,96004.0
2022-09-20 13:50:00,15.16,15.17,15.1,15.14,191416.0,15.16,15.17,15.1,15.14,191416.0
2022-09-20 13:55:00,15.13,15.13,15.06,15.09,83821.0,15.13,15.13,15.06,15.09,83821.0
2022-09-20 14:00:00,15.09,15.15,15.08,15.14,200246.0,15.09,15.15,15.08,15.14,200246.0
2022-09-20 14:05:00,15.14,15.19,15.12,15.17,171344.0,15.14,15.19,15.12,15.17,171344.0
2022-09-20 14:10:00,15.17,15.2,15.14,15.2,99543.0,15.17,15.2,15.14,15.2,99543.0
2022-09-20 14:15:00,15.2,15.2,15.1,15.16,205438.0,15.2,15.2,15.1,15.16,205438.0
2022-09-20 14:20:00,15.16,15.19,15.14,15.16,182668.0,15.16,15.19,15.14,15.16,182668.0
2022-09-20 14:25:00,15.16,15.17,15.13,15.14,87554.0,15.16,15.17,15.13,15.14,87554.0
2022-09-20 14:30:00,15.13,15.14,15.08,15.09,102070.0,15.13,15.14,15.08,15.09,102070.0
2022-09-20 14:35:00,15.08,15.1,15.07,15.09,68270.0,15.08,15.1,15.07,15.09,68270.0
2022-09-20 14:40:00,15.1,15.14,15.07,15.13,230570.0,15.1,15.14,15.07,15.13,230570.0
2022-09-20 14:45:00,15.13,15.2,15.12,15.2,354637.0,15.13,15.2,15.12,15.2,354637.0
2022-09-20 14:50:00,15.2,15.2,15.1,15.11,243564.0,15.2,15.2,15.1,15.11,243564.0
2022-09-20 14:55:00,15.12,15.14,15.11,15.13,150621.0,15.12,15.14,15.11,15.13,150621.0
2022-09-20 15:00:00,15.13,15.19,15.12,15.15,257447.0,15.13,15.19,15.12,15.15,257447.0
2022-09-20 15:05:00,15.16,15.16,15.12,15.15,98457.0,15.16,15.16,15.12,15.15,98457.0
2022-09-20 15:10:00,15.15,15.2,15.14,15.19,200708.0,15.15,15.2,15.14,15.19,200708.0
2022-09-20 15:15:00,15.19,15.22,15.18,15.21,387116.0,15.19,15.22,15.18,15.21,387116.0
2022-09-20 15:20:00,15.21,15.25,15.21,15.24,285196.0,15.21,15.25,15.21,15.24,285196.0
2022-09-20 15:25:00,15.24,15.28,15.23,15.24,349200.0,15.24,15.28,15.23,15.24,349200.0
2022-09-20 15:30:00,15.24,15.27,15.2,15.26,257142.0,15.24,15.27,15.2,15.26,257142.0
2022-09-20 15:35:00,15.26,15.29,15.25,15.29,262566.0,15.26,15.29,15.25,15.29,262566.0
2022-09-20 15:40:00,15.28,15.29,15.22,15.25,273808.0,15.28,15.29,15.22,15.25,273808.0
2022-09-20 15:45:00,15.25,15.29,15.21,15.23,363180.0,15.25,15.29,15.21,15.23,363180.0
2022-09-20 15:50:00,15.22,15.25,15.18,15.21,443123.0,15.22,15.25,15.18,15.21,443123.0
2022-09-20 15:55:00,15.21,15.22,15.17,15.2,680507.0,15.21,15.22,15.17,15.2,680507.0
2022-09-21 09:30:00,15.15,15.15,14.83,14.87,692015.0,15.15,15.15,14.83,14.87,692015.0
2022-09-21 09:35:00,14.87,14.9,14.71,14.78,565322.0,14.87,14.9,14.71,14.78,565322.0
2022-09-21 09:40:00,14.78,14.86,14.74,14.76,486436.0,14.78,14.86,14.74,14.76,486436.0
2022-09-21 09:45:00,14.77,14.84,14.71,14.84,608537.0,14.77,14.84,14.71,14.84,608537.0
2022-09-21 09:50:00,14.84,14.88,14.75,14.79,294092.0,14.84,14.88,14.75,14.79,294092.0
2022-09-21 09:55:00,14.79,14.8,14.6,14.61,610459.0,14.79,14.8,14.6,14.61,610459.0
2022-09-21 10:00:00,14.61,14.64,14.52,14.53,442101.0,14.61,14.64,14.52,14.53,442101.0
2022-09-21 10:05:00,14.53,14.57,14.45,14.54,637753.0,14.53,14.57,14.45,14.54,637753.0
2022-09-21 10:10:00,14.54,14.67,14.5,14.66,456895.0,14.54,14.67,14.5,14.66,456895.0
2022-09-21 10:15:00,14.67,14.67,14.59,14.61,332257.0,14.67,14.67,14.59,14.61,332257.0
2022-09-21 10:20:00,14.62,14.72,14.61,14.71,228164.0,14.62,14.72,14.61,14.71,228164.0
2022-09-21 10:25:00,14.71,14.87,14.68,14.86,445769.0,14.71,14.87,14.68,14.86,445769.0
2022-09-21 10:30:00,14.86,14.92,14.77,14.91,437839.0,14.86,14.92,14.77,14.91,437839.0
2022-09-21 10:35:00,14.91,14.92,14.84,14.85,319996.0,14.91,14.92,14.84,14.85,319996.0
2022-09-21 10:40:00,14.85,14.89,14.8,14.81,183691.0,14.85,14.89,14.8,14.81,183691.0
2022-09-21 10:45:00,14.8,14.86,14.77,14.79,264490.0,14.8,14.86,14.77,14.79,264490.0
2022-09-21 10:50:00,14.78,14.84,14.77,14.8,156224.0,14.78,14.84,14.77,14.8,156224.0
2022-09-21 10:55:00,14.81,14.98,14.8,14.96,435060.0,14.81,14.98,14.8,14.96,435060.0
2022-09-21 11:00:00,14.97,14.99,14.92,14.92,187276.0,14.97,14.99,14.92,14.92,187276.0
2022-09-21 11:05:00,14.92,14.97,14.9,14.92,137313.0,14.92,14.97,14.9,14.92,137313.0
2022-09-21 11:10:00,14.92,15.04,14.92,15.04,162384.0,14.92,15.04,14.92,15.04,162384.0
2022-09-21 11:15:00,15.03,15.04,14.95,14.96,192805.0,15.03,15.04,14.95,14.96,192805.0
2022-09-21 11:20:00,14.95,15.01,14.93,14.99,166714.0,14.95,15.01,14.93,14.99,166714.0
2022-09-21 11:25:00,14.98,14.98,14.92,14.93,140493.0,14.98,14.98,14.92,14.93,140493.0
2022-09-21 11:30:00,14.93,15.01,14.92,14.97,218613.0,14.93,15.01,14.92,14.97,218613.0
2022-09-21 11:35:00,14.98,15.05,14.97,15.02,130426.0,14.98,15.05,14.97,15.02,130426.0
2022-09-21 11:40:00,15.03,15.04,14.98,14.99,82555.0,15.03,15.04,14.98,14.99,82555.0
2022-09-21 11:45:00,14.99,15.01,14.96,14.99,68744.0,14.99,15.01,14.96,14.99,68744.0
2022-09-21 11:50:00,14.98,15.03,14.96,15.02,92276.0,14.98,15.03,14.96,15.02,92276.0
2022-09-21 11:55:00,15.02,15.08,15.0,15.07,108021.0,15.02,15.08,15.0,15.07,108021.0
2022-09-21 12:00:00,15.08,15.08,15.03,15.04,153203.0,15.08,15.08,15.03,15.04,153203.0
2022-09-21 12:05:00,15.04,15.08,15.03,15.06,133493.0,15.04,15.08,15.03,15.06,133493.0
2022-09-21 12:10:00,15.06,15.15,15.06,15.12,148878.0,15.06,15.15,15.06,15.12,148878.0
2022-09-21 12:15:00,15.12,15.14,15.1,15.13,114116.0,15.12,15.14,15.1,15.13,114116.0
2022-09-21 12:20:00,15.13,15.15,15.12,15.14,75228.0,15.13,15.15,15.12,15.14,75228.0
2022-09-21 12:25:00,15.14,15.14,15.07,15.08,148360.0,15.14,15.14,15.07,15.08,148360.0
2022-09-21 12:30:00,15.08,15.1,15.07,15.08,96366.0,15.08,15.1,15.07,15.08,96366.0
2022-09-21 12:35:00,15.07,15.08,15.04,15.04,82016.0,15.07,15.08,15.04,15.04,82016.0
2022-09-21 12:40:00,15.04,15.05,14.99,15.01,140424.0,15.04,15.05,14.99,15.01,140424.0
2022-09-21 12:45:00,15.0,15.01,14.98,14.98,103977.0,15.0,15.01,14.98,14.98,103977.0
2022-09-21 12:50:00,14.98,14.99,14.96,14.98,114191.0,14.98,14.99,14.96,14.98,114191.0
2022-09-21 12:55:00,14.97,14.97,14.93,14.95,93729.0,14.97,14.97,14.93,14.95,93729.0
2022-09-21 13:00:00,14.95,15.06,14.94,15.05,161754.0,14.95,15.06,14.94,15.05,161754.0
2022-09-21 13:05:00,15.05,15.09,15.04,15.09,55771.0,15.05,15.09,15.04,15.09,55771.0
2022-09-21 13:10:00,15.09,15.1,15.07,15.08,70797.0,15.09,15.1,15.07,15.08,70797.0
2022-09-21 13:15:00,15.08,15.08,15.04,15.04,113187.0,15.08,15.08,15.04,15.04,113187.0
2022-09-21 13:20:00,15.04,15.1,15.02,15.1,81615.0,15.04,15.1,15.02,15.1,81615.0
2022-09-21 13:25:00,15.1,15.12,15.08,15.1,120077.0,15.1,15.12,15.08,15.1,120077.0
2022-09-21 13:30:00,15.1,15.13,15.08,15.13,75273.0,15.1,15.13,15.08,15.13,75273.0
2022-09-21 13:35:00,15.13,15.16,15.12,15.14,61635.0,15.13,15.16,15.12,15.14,61635.0
2022-09-21 13:40:00,15.14,15.19,15.13,15.16,118224.0,15.14,15.19,15.13,15.16,118224.0
2022-09-21 13:45:00,15.17,15.19,15.16,15.18,85459.0,15.17,15.19,15.16,15.18,85459.0
2022-09-21 13:50:00,15.19,15.21,15.13,15.13,86972.0,15.19,15.21,15.13,15.13,86972.0
2022-09-21 13:55:00,15.14,15.2,15.13,15.18,105208.0,15.14,15.2,15.13,15.18,105208.0
2022-09-21 14:00:00,15.16,15.17,14.89,14.91,508652.0,15.16,15.17,14.89,14.91,508652.0
2022-09-21 14:05:00,14.9,15.04,14.85,15.0,356917.0,14.9,15.04,14.85,15.0,356917.0
2022-09-21 14:10:00,14.99,15.04,14.85,14.86,352018.0,14.99,15.04,14.85,14.86,352018.0
2022-09-21 14:15:00,14.84,14.93,14.84,14.9,273297.0,14.84,14.93,14.84,14.9,273297.0
2022-09-21 14:20:00,14.89,14.95,14.89,14.95,291572.0,14.89,14.95,14.89,14.95,291572.0
2022-09-21 14:25:00,14.94,14.98,14.87,14.89,322147.0,14.94,14.98,14.87,14.89,322147.0
2022-09-21 14:30:00,14.88,15.16,14.82,15.14,521702.0,14.88,15.16,14.82,15.14,521702.0
2022-09-21 14:35:00,15.14,15.24,15.11,15.16,478105.0,15.14,15.24,15.11,15.16,478105.0
2022-09-21 14:40:00,15.17,15.42,15.12,15.4,755119.0,15.17,15.42,15.12,15.4,755119.0
2022-09-21 14:45:00,15.4,15.47,15.2,15.26,508200.0,15.4,15.47,15.2,15.26,508200.0
2022-09-21 14:50:00,15.26,15.38,15.18,15.36,442815.0,15.26,15.38,15.18,15.36,442815.0
2022-09-21 14:55:00,15.37,15.38,15.26,15.3,403231.0,15.37,15.38,15.26,15.3,403231.0
2022-09-21 15:00:00,15.31,15.33,15.18,15.2,314906.0,15.31,15.33,15.18,15.2,314906.0
2022-09-21 15:05:00,15.19,15.24,15.09,15.1,513304.0,15.19,15.24,15.09,15.1,513304.0
2022-09-21 15:10:00,15.1,15.12,14.91,15.1,565242.0,15.1,15.12,14.91,15.1,565242.0
2022-09-21 15:15:00,15.1,15.12,14.99,15.02,263641.0,15.1,15.12,14.99,15.02,263641.0
2022-09-21 15:20:00,15.02,15.03,14.94,14.99,328755.0,15.02,15.03,14.94,14.99,328755.0
2022-09-21 15:25:00,14.99,14.99,14.86,14.87,326916.0,14.99,14.99,14.86,14.87,326916.0
2022-09-21 15:30:00,14.86,14.89,14.77,14.88,427240.0,14.86,14.89,14.77,14.88,427240.0
2022-09-21 15:35:00,14.88,14.88,14.75,14.79,504014.0,14.88,14.88,14.75,14.79,504014.0
2022-09-21 15:40:00,14.79,14.79,14.65,14.65,610726.0,14.79,14.79,14.65,14.65,610726.0
2022-09-21 15:45:00,14.66,14.66,14.56,14.61,476574.0,14.66,14.66,14.56,14.61,476574.0
2022-09-21 15:50:00,14.61,14.67,14.58,14.63,622432.0,14.61,14.67,14.58,14.63,622432.0
2022-09-21 15:55:00,14.63,14.63,14.57,14.57,806712.0,14.63,14.63,14.57,14.57,806712.0
2022-09-22 09:30:00,14.72,15.02,14.67,14.83,942898.0,14.72,15.02,14.67,14.83,942898.0
2022-09-22 09:35:00,14.84,14.93,14.7,14.71,447684.0,14.84,14.93,14.7,14.71,447684.0
2022-09-22 09:40:00,14.71,14.73,14.57,14.71,470428.0,14.71,14.73,14.57,14.71,470428.0
2022-09-22 09:45:00,14.71,14.71,14.53,14.54,570537.0,14.71,14.71,14.53,14.54,570537.0
2022-09-22 09:50:00,14.55,14.59,14.37,14.37,669122.0,14.55,14.59,14.37,14.37,669122.0
2022-09-22 09:55:00,14.37,14.44,14.32,14.39,272059.0,14.37,14.44,14.32,14.39,272059.0
2022-09-22 10:00:00,14.39,14.41,14.3,14.31,270081.0,14.39,14.41,14.3,14.31,270081.0
2022-09-22 10:05:00,14.3,14.4,14.28,14.37,502996.0,14.3,14.4,14.28,14.37,502996.0
2022-09-22 10:10:00,14.37,14.51,14.32,14.49,360749.0,14.37,14.51,14.32,14.49,360749.0
2022-09-22 10:15:00,14.49,14.55,14.44,14.45,438191.0,14.49,14.55,14.44,14.45,438191.0
2022-09-22 10:20:00,14.44,14.48,14.37,14.37,349224.0,14.44,14.48,14.37,14.37,349224.0
2022-09-22 10:25:00,14.38,14.48,14.34,14.46,333726.0,14.38,14.48,14.34,14.46,333726.0
2022-09-22 10:30:00,14.46,14.57,14.4,14.45,251892.0,14.46,14.57,14.4,14.45,251892.0
2022-09-22 10:35:00,14.45,14.47,14.39,14.43,283685.0,14.45,14.47,14.39,14.43,283685.0
2022-09-22 10:40:00,14.42,14.43,14.28,14.32,228516.0,14.42,14.43,14.28,14.32,228516.0
2022-09-22 10:45:00,14.32,14.38,14.32,14.34,370269.0,14.32,14.38,14.32,14.34,370269.0
2022-09-22 10:50:00,14.34,14.34,14.25,14.27,388960.0,14.34,14.34,14.25,14.27,388960.0
2022-09-22 10:55:00,14.27,14.34,14.23,14.24,594824.0,14.27,14.34,14.23,14.24,594824.0
2022-09-22 11:00:00,14.23,14.24,14.08,14.12,511680.0,14.23,14.24,14.08,14.12,511680.0
2022-09-22 11:05:00,14.12,14.21,14.09,14.21,313183.0,14.12,14.21,14.09,14.21,313183.0
2022-09-22 11:10:00,14.21,14.34,14.18,14.31,570228.0,14.21,14.34,14.18,14.31,570228.0
2022-09-22 11:15:00,14.31,14.34,14.25,14.33,382490.0,14.31,14.34,14.25,14.33,382490.0
2022-09-22 11:20:00,14.33,14.38,14.29,14.35,386428.0,14.33,14.38,14.29,14.35,386428.0
2022-09-22 11:25:00,14.35,14.53,14.35,14.51,458213.0,14.35,14.53,14.35,14.51,458213.0
2022-09-22 11:30:00,14.5,14.58,14.45,14.57,328026.0,14.5,14.58,14.45,14.57,328026.0
2022-09-22 11:35:00,14.56,14.65,14.55,14.64,325616.0,14.56,14.65,14.55,14.64,325616.0
2022-09-22 11:40:00,14.64,14.67,14.58,14.62,407525.0,14.64,14.67,14.58,14.62,407525.0
2022-09-22 11:45:00,14.63,14.74,14.61,14.74,400260.0,14.63,14.74,14.61,14.74,400260.0
2022-09-22 11:50:00,14.74,14.74,14.66,14.67,235098.0,14.74,14.74,14.66,14.67,235098.0
2022-09-22 11:55:00,14.67,14.68,14.5,14.52,290541.0,14.67,14.68,14.5,14.52,290541.0
2022-09-22 12:00:00,14.52,14.63,14.5,14.62,278308.0,14.52,14.63,14.5,14.62,278308.0
2022-09-22 12:05:00,14.63,14.63,14.53,14.56,223874.0,14.63,14.63,14.53,14.56,223874.0
2022-09-22 12:10:00,14.56,14.56,14.42,14.53,334942.0,14.56,14.56,14.42,14.53,334942.0
2022-09-22 12:15:00,14.53,14.53,14.4,14.46,255709.0,14.53,14.53,14.4,14.46,255709.0
2022-09-22 12:20:00,14.45,14.5,14.37,14.5,263965.0,14.45,14.5,14.37,14.5,263965.0
2022-09-22 12:25:00,14.5,14.5,14.42,14.44,191818.0,14.5,14.5,14.42,14.44,191818.0
2022-09-22 12:30:00,14.44,14.44,14.37,14.4,133648.0,14.44,14.44,14.37,14.4,133648.0
2022-09-22 12:35:00,14.4,14.44,14.39,14.41,134942.0,14.4,14.44,14.39,14.41,134942.0
2022-09-22 12:40:00,14.41,14.46,14.4,14.43,119889.0,14.41,14.46,14.4,14.43,119889.0
2022-09-22 12:45:00,14.44,14.52,14.42,14.48,110620.0,14.44,14.52,14.42,14.48,110620.0
2022-09-22 12:50:00,14.48,14.51,14.44,14.48,306746.0,14.48,14.51,14.44,14.48,306746.0
2022-09-22 12:55:00,14.48,14.51,14.42,14.43,93642.0,14.48,14.51,14.42,14.43,93642.0
2022-09-22 13:00:00,14.42,14.45,14.38,14.41,180193.0,14.42,14.45,14.38,14.41,180193.0
2022-09-22 13:05:00,14.4,14.44,14.37,14.41,90562.0,14.4,14.44,14.37,14.41,90562.0
2022-09-22 13:10:00,14.41,14.43,14.38,14.39,368612.0,14.41,14.43,14.38,14.39,368612.0
2022-09-22 13:15:00,14.38,14.39,14.32,14.34,209424.0,14.38,14.39,14.32,14.34,209424.0
2022-09-22 13:20:00,14.35,14.36,14.32,14.33,133891.0,14.35,14.36,14.32,14.33,133891.0
2022-09-22 13:25:00,14.32,14.37,14.31,14.36,116050.0,14.32,14.37,14.31,14.36,116050.0
2022-09-22 13:30:00,14.37,14.39,14.35,14.39,139794.0,14.37,14.39,14.35,14.39,139794.0
2022-09-22 13:35:00,14.39,14.41,14.33,14.37,201496.0,14.39,14.41,14.33,14.37,201496.0
2022-09-22 13:40:00,14.38,14.41,14.36,14.37,118171.0,14.38,14.41,14.36,14.37,118171.0
2022-09-22 13:45:00,14.36,14.4,14.34,14.39,87424.0,14.36,14.4,14.34,14.39,87424.0
2022-09-22 13:50:00,14.39,14.43,14.38,14.43,124145.0,14.39,14.43,14.38,14.43,124145.0
2022-09-22 13:55:00,14.43,14.44,14.35,14.37,270666.0,14.43,14.44,14.35,14.37,270666.0
2022-09-22 14:00:00,14.36,14.38,14.29,14.29,142988.0,14.36,14.38,14.29,14.29,142988.0
2022-09-22 14:05:00,14.3,14.31,14.22,14.23,213077.0,14.3,14.31,14.22,14.23,213077.0
2022-09-22 14:10:00,14.23,14.27,14.2,14.25,192926.0,14.23,14.27,14.2,14.25,192926.0
2022-09-22 14:15:00,14.25,14.27,14.23,14.24,102104.0,14.25,14.27,14.23,14.24,102104.0
2022-09-22 14:20:00,14.24,14.27,14.23,14.25,194055.0,14.24,14.27,14.23,14.25,194055.0
2022-09-22 14:25:00,14.26,14.34,14.25,14.34,187408.0,14.26,14.34,14.25,14.34,187408.0
2022-09-22 14:30:00,14.34,14.39,14.32,14.35,132554.0,14.34,14.39,14.32,14.35,132554.0
2022-09-22 14:35:00,14.35,14.4,14.33,14.37,110103.0,14.35,14.4,14.33,14.37,110103.0
2022-09-22 14:40:00,14.37,14.37,14.31,14.32,63369.0,14.37,14.37,14.31,14.32,63369.0
2022-09-22 14:45:00,14.31,14.32,14.28,14.32,130919.0,14.31,14.32,14.28,14.32,130919.0
2022-09-22 14:50:00,14.31,14.4,14.31,14.37,171780.0,14.31,14.4,14.31,14.37,171780.0
2022-09-22 14:55:00,14.38,14.41,14.36,14.37,149765.0,14.38,14.41,14.36,14.37,149765.0
2022-09-22 15:00:00,14.38,14.47,14.38,14.42,268880.0,14.38,14.47,14.38,14.42,268880.0
2022-09-22 15:05:00,14.42,14.45,14.4,14.42,222196.0,14.42,14.45,14.4,14.42,222196.0
2022-09-22 15:10:00,14.42,14.48,14.4,14.48,450518.0,14.42,14.48,14.4,14.48,450518.0
2022-09-22 15:15:00,14.47,14.49,14.43,14.44,245488.0,14.47,14.49,14.43,14.44,245488.0
2022-09-22 15:20:00,14.44,14.45,14.4,14.41,170370.0,14.44,14.45,14.4,14.41,170370.0
2022-09-22 15:25:00,14.41,14.44,14.38,14.44,209006.0,14.41,14.44,14.38,14.44,209006.0
2022-09-22 15:30:00,14.44,14.46,14.41,14.45,246648.0,14.44,14.46,14.41,14.45,246648.0
2022-09-22 15:35:00,14.46,14.47,14.41,14.43,188518.0,14.46,14.47,14.41,14.43,188518.0
2022-09-22 15:40:00,14.42,14.44,14.39,14.41,206610.0,14.42,14.44,14.39,14.41,206610.0
2022-09-22 15:45:00,14.41,14.48,14.41,14.48,271017.0,14.41,14.48,14.41,14.48,271017.0
2022-09-22 15:50:00,14.48,14.49,14.4,14.42,342499.0,14.48,14.49,14.4,14.42,342499.0
2022-09-22 15:55:00,14.42,14.43,14.37,14.39,821444.0,14.42,14.43,14.37,14.39,821444.0
2022-09-23 09:30:00,13.96,14.0,13.76,13.96,1036925.0,13.96,14.0,13.76,13.96,1036925.0
2022-09-23 09:35:00,13.96,13.99,13.71,13.83,523134.0,13.96,13.99,13.71,13.83,523134.0
2022-09-23 09:40:00,13.83,13.94,13.79,13.85,324053.0,13.83,13.94,13.79,13.85,324053.0
2022-09-23 09:45:00,13.84,13.87,13.67,13.71,600955.0,13.84,13.87,13.67,13.71,600955.0
2022-09-23 09:50:00,13.71,13.79,13.65,13.71,315286.0,13.71,13.79,13.65,13.71,315286.0
2022-09-23 09:55:00,13.7,13.74,13.51,13.54,441376.0,13.7,13.74,13.51,13.54,441376.0
2022-09-23 10:00:00,13.53,13.6,13.51,13.58,427086.0,13.53,13.6,13.51,13.58,427086.0
2022-09-23 10:05:00,13.58,13.66,13.53,13.61,270240.0,13.58,13.66,13.53,13.61,270240.0
2022-09-23 10:10:00,13.61,13.67,13.51,13.54,420841.0,13.61,13.67,13.51,13.54,420841.0
2022-09-23 10:15:00,13.54,13.58,13.5,13.54,280863.0,13.54,13.58,13.5,13.54,280863.0
2022-09-23 10:20:00,13.53,13.57,13.51,13.56,221350.0,13.53,13.57,13.51,13.56,221350.0
2022-09-23 10:25:00,13.55,13.61,13.52,13.6,223228.0,13.55,13.61,13.52,13.6,223228.0
2022-09-23 10:30:00,13.61,13.62,13.52,13.52,159058.0,13.61,13.62,13.52,13.52,159058.0
2022-09-23 10:35:00,13.53,13.56,13.48,13.53,257614.0,13.53,13.56,13.48,13.53,257614.0
2022-09-23 10:40:00,13.52,13.55,13.48,13.53,265216.0,13.52,13.55,13.48,13.53,265216.0
2022-09-23 10:45:00,13.53,13.55,13.46,13.47,138127.0,13.53,13.55,13.46,13.47,138127.0
2022-09-23 10:50:00,13.47,13.53,13.44,13.51,190022.0,13.47,13.53,13.44,13.51,190022.0
2022-09-23 10:55:00,13.51,13.53,13.47,13.49,154279.0,13.51,13.53,13.47,13.49,154279.0
2022-09-23 11:00:00,13.48,13.51,13.46,13.5,117384.0,13.48,13.51,13.46,13.5,117384.0
2022-09-23 11:05:00,13.5,13.53,13.44,13.48,192203.0,13.5,13.53,13.44,13.48,192203.0
2022-09-23 11:10:00,13.49,13.5,13.44,13.45,166748.0,13.49,13.5,13.44,13.45,166748.0
2022-09-23 11:15:00,13.45,13.52,13.44,13.5,154236.0,13.45,13.52,13.44,13.5,154236.0
2022-09-23 11:20:00,13.5,13.57,13.47,13.54,404038.0,13.5,13.57,13.47,13.54,404038.0
2022-09-23 11:25:00,13.54,13.58,13.5,13.51,84165.0,13.54,13.58,13.5,13.51,84165.0
2022-09-23 11:30:00,13.51,13.57,13.5,13.54,141658.0,13.51,13.57,13.5,13.54,141658.0
2022-09-23 11:35:00,13.54,13.55,13.48,13.49,151030.0,13.54,13.55,13.48,13.49,151030.0
2022-09-23 11:40:00,13.48,13.49,13.38,13.38,787534.0,13.48,13.49,13.38,13.38,787534.0
2022-09-23 11:45:00,13.39,13.39,13.33,13.37,318313.0,13.39,13.39,13.33,13.37,318313.0
2022-09-23 11:50:00,13.37,13.39,13.35,13.37,146158.0,13.37,13.39,13.35,13.37,146158.0
2022-09-23 11:55:00,13.36,13.41,13.35,13.38,269579.0,13.36,13.41,13.35,13.38,269579.0
2022-09-23 12:00:00,13.37,13.38,13.32,13.34,132192.0,13.37,13.38,13.32,13.34,132192.0
2022-09-23 12:05:00,13.35,13.36,13.3,13.34,150968.0,13.35,13.36,13.3,13.34,150968.0
2022-09-23 12:10:00,13.33,13.34,13.29,13.29,143238.0,13.33,13.34,13.29,13.29,143238.0
2022-09-23 12:15:00,13.29,13.31,13.26,13.29,191081.0,13.29,13.31,13.26,13.29,191081.0
2022-09-23 12:20:00,13.3,13.32,13.27,13.3,152657.0,13.3,13.32,13.27,13.3,152657.0
2022-09-23 12:25:00,13.3,13.31,13.28,13.28,169345.0,13.3,13.31,13.28,13.28,169345.0
2022-09-23 12:30:00,13.29,13.32,13.26,13.28,111725.0,13.29,13.32,13.26,13.28,111725.0
2022-09-23 12:35:00,13.29,13.31,13.27,13.3,85845.0,13.29,13.31,13.27,13.3,85845.0
2022-09-23 12:40:00,13.29,13.3,13.21,13.22,187176.0,13.29,13.3,13.21,13.22,187176.0
2022-09-23 12:45:00,13.21,13.28,13.2,13.28,152809.0,13.21,13.28,13.2,13.28,152809.0
2022-09-23 12:50:00,13.28,13.36,13.27,13.35,184412.0,13.28,13.36,13.27,13.35,184412.0
2022-09-23 12:55:00,13.35,13.37,13.3,13.37,124525.0,13.35,13.37,13.3,13.37,124525.0
2022-09-23 13:00:00,13.37,13.41,13.35,13.38,214596.0,13.37,13.41,13.35,13.38,214596.0
2022-09-23 13:05:00,13.37,13.37,13.33,13.36,114063.0,13.37,13.37,13.33,13.36,114063.0
2022-09-23 13:10:00,13.35,13.38,13.29,13.3,346967.0,13.35,13.38,13.29,13.3,346967.0
2022-09-23 13:15:00,13.29,13.35,13.27,13.34,115737.0,13.29,13.35,13.27,13.34,115737.0
2022-09-23 13:20:00,13.34,13.35,13.27,13.28,415340.0,13.34,13.35,13.27,13.28,415340.0
2022-09-23 13:25:00,13.28,13.29,13.25,13.26,189921.0,13.28,13.29,13.25,13.26,189921.0
2022-09-23 13:30:00,13.27,13.31,13.25,13.29,227792.0,13.27,13.31,13.25,13.29,227792.0
2022-09-23 13:35:00,13.29,13.34,13.27,13.3,265205.0,13.29,13.34,13.27,13.3,265205.0
2022-09-23 13:40:00,13.3,13.3,13.22,13.26,193142.0,13.3,13.3,13.22,13.26,193142.0
2022-09-23 13:45:00,13.26,13.32,13.25,13.29,65778.0,13.26,13.32,13.25,13.29,65778.0
2022-09-23 13:50:00,13.29,13.31,13.27,13.31,153451.0,13.29,13.31,13.27,13.31,153451.0
2022-09-23 13:55:00,13.3,13.31,13.25,13.29,105107.0,13.3,13.31,13.25,13.29,105107.0
2022-09-23 14:00:00,13.29,13.33,13.25,13.33,185503.0,13.29,13.33,13.25,13.33,185503.0
2022-09-23 14:05:00,13.32,13.36,13.27,13.27,139136.0,13.32,13.36,13.27,13.27,139136.0
2022-09-23 14:10:00,13.28,13.31,13.27,13.31,262716.0,13.28,13.31,13.27,13.31,262716.0
2022-09-23 14:15:00,13.31,13.32,13.28,13.29,194620.0,13.31,13.32,13.28,13.29,194620.0
2022-09-23 14:20:00,13.3,13.36,13.28,13.36,272341.0,13.3,13.36,13.28,13.36,272341.0
2022-09-23 14:25:00,13.36,13.39,13.33,13.34,439537.0,13.36,13.39,13.33,13.34,439537.0
2022-09-23 14:30:00,13.34,13.34,13.27,13.29,307862.0,13.34,13.34,13.27,13.29,307862.0
2022-09-23 14:35:00,13.3,13.3,13.24,13.25,153861.0,13.3,13.3,13.24,13.25,153861.0
2022-09-23 14:40:00,13.24,13.26,13.22,13.25,148638.0,13.24,13.26,13.22,13.25,148638.0
2022-09-23 14:45:00,13.24,13.25,13.22,13.24,360247.0,13.24,13.25,13.22,13.24,360247.0
2022-09-23 14:50:00,13.24,13.24,13.19,13.2,301708.0,13.24,13.24,13.19,13.2,301708.0
2022-09-23 14:55:00,13.2,13.2,13.12,13.16,266866.0,13.2,13.2,13.12,13.16,266866.0
2022-09-23 15:00:00,13.15,13.23,13.15,13.23,242988.0,13.15,13.23,13.15,13.23,242988.0
2022-09-23 15:05:00,13.23,13.28,13.19,13.26,549040.0,13.23,13.28,13.19,13.26,549040.0
2022-09-23 15:10:00,13.27,13.28,13.23,13.25,249843.0,13.27,13.28,13.23,13.25,249843.0
2022-09-23 15:15:00,13.25,13.37,13.23,13.36,494928.0,13.25,13.37,13.23,13.36,494928.0
2022-09-23 15:20:00,13.36,13.43,13.32,13.37,429555.0,13.36,13.43,13.32,13.37,429555.0
2022-09-23 15:25:00,13.37,13.42,13.34,13.41,505996.0,13.37,13.42,13.34,13.41,505996.0
2022-09-23 15:30:00,13.41,13.46,13.41,13.44,278701.0,13.41,13.46,13.41,13.44,278701.0
2022-09-23 15:35:00,13.44,13.48,13.4,13.48,365896.0,13.44,13.48,13.4,13.48,365896.0
2022-09-23 15:40:00,13.47,13.53,13.44,13.52,406823.0,13.47,13.53,13.44,13.52,406823.0
2022-09-23 15:45:00,13.52,13.54,13.48,13.49,405929.0,13.52,13.54,13.48,13.49,405929.0
2022-09-23 15:50:00,13.48,13.5,13.43,13.49,572958.0,13.48,13.5,13.43,13.49,572958.0
2022-09-23 15:55:00,13.48,13.58,13.46,13.55,1222438.0,13.48,13.58,13.46,13.55,1222438.0
2022-09-26 09:30:00,13.67,13.96,13.66,13.91,1004131.0,13.67,13.96,13.66,13.91,1004131.0
2022-09-26 09:35:00,13.91,14.07,13.86,14.01,604373.0,13.91,14.07,13.86,14.01,604373.0
2022-09-26 09:40:00,14.02,14.06,13.71,13.73,475976.0,14.02,14.06,13.71,13.73,475976.0
2022-09-26 09:45:00,13.73,13.96,13.7,13.91,339471.0,13.73,13.96,13.7,13.91,339471.0
2022-09-26 09:50:00,13.92,14.1,13.88,14.07,412496.0,13.92,14.1,13.88,14.07,412496.0
2022-09-26 09:55:00,14.08,14.18,14.04,14.15,362997.0,14.08,14.18,14.04,14.15,362997.0
2022-09-26 10:00:00,14.16,14.2,14.02,14.13,398655.0,14.16,14.2,14.02,14.13,398655.0
2022-09-26 10:05:00,14.13,14.2,14.06,14.07,297023.0,14.13,14.2,14.06,14.07,297023.0
2022-09-26 10:10:00,14.07,14.17,13.99,14.12,260884.0,14.07,14.17,13.99,14.12,260884.0
2022-09-26 10:15:00,14.13,14.18,14.08,14.14,303627.0,14.13,14.18,14.08,14.14,303627.0
2022-09-26 10:20:00,14.14,14.18,14.06,14.11,336158.0,14.14,14.18,14.06,14.11,336158.0
2022-09-26 10:25:00,14.1,14.11,13.93,13.96,464157.0,14.1,14.11,13.93,13.96,464157.0
2022-09-26 10:30:00,13.96,13.97,13.76,13.79,296624.0,13.96,13.97,13.76,13.79,296624.0
2022-09-26 10:35:00,13.79,13.9,13.78,13.89,437100.0,13.79,13.9,13.78,13.89,437100.0
2022-09-26 10:40:00,13.89,13.9,13.8,13.86,187570.0,13.89,13.9,13.8,13.86,187570.0
2022-09-26 10:45:00,13.87,13.88,13.72,13.78,293097.0,13.87,13.88,13.72,13.78,293097.0
2022-09-26 10:50:00,13.78,13.8,13.7,13.77,218190.0,13.78,13.8,13.7,13.77,218190.0
2022-09-26 10:55:00,13.76,13.83,13.71,13.8,209935.0,13.76,13.83,13.71,13.8,209935.0
2022-09-26 11:00:00,13.79,13.82,13.72,13.74,125575.0,13.79,13.82,13.72,13.74,125575.0
2022-09-26 11:05:00,13.73,13.74,13.6,13.63,230956.0,13.73,13.74,13.6,13.63,230956.0
2022-09-26 11:10:00,13.62,13.7,13.61,13.68,166820.0,13.62,13.7,13.61,13.68,166820.0
2022-09-26 11:15:00,13.68,13.69,13.62,13.63,126096.0,13.68,13.69,13.62,13.63,126096.0
2022-09-26 11:20:00,13.63,13.66,13.61,13.64,143794.0,13.63,13.66,13.61,13.64,143794.0
2022-09-26 11:25:00,13.63,13.64,13.57,13.63,226716.0,13.63,13.64,13.57,13.63,226716.0
2022-09-26 11:30:00,13.63,13.68,13.62,13.68,136593.0,13.63,13.68,13.62,13.68,136593.0
2022-09-26 11:35:00,13.68,13.73,13.63,13.66,105201.0,13.68,13.73,13.63,13.66,105201.0
2022-09-26 11:40:00,13.67,13.71,13.61,13.62,109961.0,13.67,13.71,13.61,13.62,109961.0
2022-09-26 11:45:00,13.61,13.62,13.57,13.6,187673.0,13.61,13.62,13.57,13.6,187673.0
2022-09-26 11:50:00,13.59,13.62,13.56,13.62,168868.0,13.59,13.62,13.56,13.62,168868.0
2022-09-26 11:55:00,13.62,13.66,13.61,13.63,171014.0,13.62,13.66,13.61,13.63,171014.0
2022-09-26 12:00:00,13.63,13.63,13.56,13.59,153517.0,13.63,13.63,13.56,13.59,153517.0
2022-09-26 12:05:00,13.59,13.61,13.54,13.6,138914.0,13.59,13.61,13.54,13.6,138914.0
2022-09-26 12:10:00,13.61,13.7,13.59,13.69,273882.0,13.61,13.7,13.59,13.69,273882.0
2022-09-26 12:15:00,13.7,13.77,13.68,13.73,127485.0,13.7,13.77,13.68,13.73,127485.0
2022-09-26 12:20:00,13.72,13.73,13.63,13.63,127851.0,13.72,13.73,13.63,13.63,127851.0
2022-09-26 12:25:00,13.63,13.64,13.59,13.62,101126.0,13.63,13.64,13.59,13.62,101126.0
2022-09-26 12:30:00,13.61,13.62,13.55,13.57,84250.0,13.61,13.62,13.55,13.57,84250.0
2022-09-26 12:35:00,13.57,13.6,13.54,13.56,117725.0,13.57,13.6,13.54,13.56,117725.0
2022-09-26 12:40:00,13.56,13.59,13.52,13.54,147904.0,13.56,13.59,13.52,13.54,147904.0
2022-09-26 12:45:00,13.54,13.63,13.54,13.62,287079.0,13.54,13.63,13.54,13.62,287079.0
2022-09-26 12:50:00,13.63,13.68,13.62,13.68,63359.0,13.63,13.68,13.62,13.68,63359.0
2022-09-26 12:55:00,13.69,13.72,13.69,13.7,84176.0,13.69,13.72,13.69,13.7,84176.0
2022-09-26 13:00:00,13.69,13.7,13.64,13.64,122495.0,13.69,13.7,13.64,13.64,122495.0
2022-09-26 13:05:00,13.64,13.65,13.58,13.62,89468.0,13.64,13.65,13.58,13.62,89468.0
2022-09-26 13:10:00,13.61,13.63,13.56,13.57,95392.0,13.61,13.63,13.56,13.57,95392.0
2022-09-26 13:15:00,13.57,13.6,13.54,13.58,133074.0,13.57,13.6,13.54,13.58,133074.0
2022-09-26 13:20:00,13.58,13.62,13.55,13.57,89686.0,13.58,13.62,13.55,13.57,89686.0
2022-09-26 13:25:00,13.57,13.6,13.53,13.58,83349.0,13.57,13.6,13.53,13.58,83349.0
2022-09-26 13:30:00,13.58,13.62,13.56,13.58,137795.0,13.58,13.62,13.56,13.58,137795.0
2022-09-26 13:35:00,13.59,13.61,13.57,13.59,51817.0,13.59,13.61,13.57,13.59,51817.0
2022-09-26 13:40:00,13.59,13.59,13.53,13.55,76492.0,13.59,13.59,13.53,13.55,76492.0
2022-09-26 13:45:00,13.55,13.6,13.54,13.57,130097.0,13.55,13.6,13.54,13.57,130097.0
2022-09-26 13:50:00,13.57,13.62,13.56,13.6,94607.0,13.57,13.62,13.56,13.6,94607.0
2022-09-26 13:55:00,13.6,13.61,13.53,13.54,76670.0,13.6,13.61,13.53,13.54,76670.0
2022-09-26 14:00:00,13.54,13.62,13.53,13.61,164798.0,13.54,13.62,13.53,13.61,164798.0
2022-09-26 14:05:00,13.61,13.62,13.58,13.61,79464.0,13.61,13.62,13.58,13.61,79464.0
2022-09-26 14:10:00,13.61,13.62,13.55,13.56,129714.0,13.61,13.62,13.55,13.56,129714.0
2022-09-26 14:15:00,13.57,13.57,13.53,13.56,56478.0,13.57,13.57,13.53,13.56,56478.0
2022-09-26 14:20:00,13.55,13.57,13.53,13.57,105555.0,13.55,13.57,13.53,13.57,105555.0
2022-09-26 14:25:00,13.57,13.58,13.52,13.53,79488.0,13.57,13.58,13.52,13.53,79488.0
2022-09-26 14:30:00,13.52,13.61,13.52,13.59,167410.0,13.52,13.61,13.52,13.59,167410.0
2022-09-26 14:35:00,13.59,13.62,13.56,13.6,108420.0,13.59,13.62,13.56,13.6,108420.0
2022-09-26 14:40:00,13.6,13.62,13.58,13.6,143721.0,13.6,13.62,13.58,13.6,143721.0
2022-09-26 14:45:00,13.6,13.71,13.59,13.71,189189.0,13.6,13.71,13.59,13.71,189189.0
2022-09-26 14:50:00,13.7,13.73,13.66,13.71,180405.0,13.7,13.73,13.66,13.71,180405.0
2022-09-26 14:55:00,13.72,13.72,13.68,13.69,268581.0,13.72,13.72,13.68,13.69,268581.0
2022-09-26 15:00:00,13.7,13.72,13.65,13.67,84914.0,13.7,13.72,13.65,13.67,84914.0
2022-09-26 15:05:00,13.67,13.69,13.63,13.68,221719.0,13.67,13.69,13.63,13.68,221719.0
2022-09-26 15:10:00,13.69,13.72,13.67,13.7,107343.0,13.69,13.72,13.67,13.7,107343.0
2022-09-26 15:15:00,13.7,13.73,13.64,13.71,239529.0,13.7,13.73,13.64,13.71,239529.0
2022-09-26 15:20:00,13.7,13.72,13.64,13.65,141251.0,13.7,13.72,13.64,13.65,141251.0
2022-09-26 15:25:00,13.64,13.66,13.61,13.61,173242.0,13.64,13.66,13.61,13.61,173242.0
2022-09-26 15:30:00,13.61,13.61,13.54,13.56,227507.0,13.61,13.61,13.54,13.56,227507.0
2022-09-26 15:35:00,13.56,13.6,13.53,13.53,231193.0,13.56,13.6,13.53,13.53,231193.0
2022-09-26 15:40:00,13.53,13.56,13.48,13.52,338880.0,13.53,13.56,13.48,13.52,338880.0
2022-09-26 15:45:00,13.52,13.57,13.5,13.51,393272.0,13.52,13.57,13.5,13.51,393272.0
2022-09-26 15:50:00,13.52,13.52,13.46,13.49,595430.0,13.52,13.52,13.46,13.49,595430.0
2022-09-26 15:55:00,13.49,13.49,13.36,13.41,1050877.0,13.49,13.49,13.36,13.41,1050877.0
2022-09-27 09:30:00,13.84,14.0,13.71,13.95,703168.0,13.84,14.0,13.71,13.95,703168.0
2022-09-27 09:35:00,13.95,13.97,13.81,13.9,625139.0,13.95,13.97,13.81,13.9,625139.0
2022-09-27 09:40:00,13.9,14.02,13.88,13.95,406079.0,13.9,14.02,13.88,13.95,406079.0
2022-09-27 09:45:00,13.96,13.96,13.79,13.79,436388.0,13.96,13.96,13.79,13.79,436388.0
2022-09-27 09:50:00,13.79,14.05,13.79,14.04,496383.0,13.79,14.05,13.79,14.04,496383.0
2022-09-27 09:55:00,14.04,14.17,13.98,14.1,664892.0,14.04,14.17,13.98,14.1,664892.0
2022-09-27 10:00:00,14.1,14.18,14.0,14.09,554101.0,14.1,14.18,14.0,14.09,554101.0
2022-09-27 10:05:00,14.08,14.1,13.91,13.91,296559.0,14.08,14.1,13.91,13.91,296559.0
2022-09-27 10:10:00,13.9,14.06,13.9,14.04,252561.0,13.9,14.06,13.9,14.04,252561.0
2022-09-27 10:15:00,14.04,14.08,13.96,14.06,263502.0,14.04,14.08,13.96,14.06,263502.0
2022-09-27 10:20:00,14.05,14.1,14.0,14.09,228568.0,14.05,14.1,14.0,14.09,228568.0
2022-09-27 10:25:00,14.1,14.18,14.09,14.1,409750.0,14.1,14.18,14.09,14.1,409750.0
2022-09-27 10:30:00,14.1,14.31,14.1,14.3,337289.0,14.1,14.31,14.1,14.3,337289.0
2022-09-27 10:35:00,14.3,14.37,14.27,14.29,373600.0,14.3,14.37,14.27,14.29,373600.0
2022-09-27 10:40:00,14.28,14.35,14.25,14.34,234243.0,14.28,14.35,14.25,14.34,234243.0
2022-09-27 10:45:00,14.33,14.33,14.25,14.26,195232.0,14.33,14.33,14.25,14.26,195232.0
2022-09-27 10:50:00,14.26,14.3,14.21,14.24,249421.0,14.26,14.3,14.21,14.24,249421.0
2022-09-27 10:55:00,14.23,14.32,14.22,14.26,196027.0,14.23,14.32,14.22,14.26,196027.0
2022-09-27 11:00:00,14.25,14.28,14.16,14.2,182888.0,14.25,14.28,14.16,14.2,182888.0
2022-09-27 11:05:00,14.2,14.29,14.19,14.26,261522.0,14.2,14.29,14.19,14.26,261522.0
2022-09-27 11:10:00,14.27,14.27,14.16,14.18,226895.0,14.27,14.27,14.16,14.18,226895.0
2022-09-27 11:15:00,14.18,14.22,14.13,14.21,156366.0,14.18,14.22,14.13,14.21,156366.0
2022-09-27 11:20:00,14.21,14.25,14.15,14.16,153639.0,14.21,14.25,14.15,14.16,153639.0
2022-09-27 11:25:00,14.17,14.18,14.0,14.03,318596.0,14.17,14.18,14.0,14.03,318596.0
2022-09-27 11:30:00,14.02,14.07,13.98,14.04,168847.0,14.02,14.07,13.98,14.04,168847.0
2022-09-27 11:35:00,14.04,14.05,14.0,14.01,113595.0,14.04,14.05,14.0,14.01,113595.0
2022-09-27 11:40:00,14.02,14.02,13.97,14.01,126501.0,14.02,14.02,13.97,14.01,126501.0
2022-09-27 11:45:00,14.01,14.05,14.0,14.04,80790.0,14.01,14.05,14.0,14.04,80790.0
2022-09-27 11:50:00,14.05,14.09,13.98,13.99,186092.0,14.05,14.09,13.98,13.99,186092.0
2022-09-27 11:55:00,14.0,14.04,13.96,13.98,145604.0,14.0,14.04,13.96,13.98,145604.0
2022-09-27 12:00:00,13.98,13.98,13.89,13.91,310210.0,13.98,13.98,13.89,13.91,310210.0
2022-09-27 12:05:00,13.92,13.92,13.83,13.87,92705.0,13.92,13.92,13.83,13.87,92705.0
2022-09-27 12:10:00,13.87,13.88,13.81,13.83,144785.0,13.87,13.88,13.81,13.83,144785.0
2022-09-27 12:15:00,13.83,13.84,13.7,13.7,159328.0,13.83,13.84,13.7,13.7,159328.0
2022-09-27 12:20:00,13.7,13.78,13.7,13.78,161086.0,13.7,13.78,13.7,13.78,161086.0
2022-09-27 12:25:00,13.78,13.86,13.77,13.83,114328.0,13.78,13.86,13.77,13.83,114328.0
2022-09-27 12:30:00,13.82,13.84,13.8,13.84,60468.0,13.82,13.84,13.8,13.84,60468.0
2022-09-27 12:35:00,13.84,13.85,13.76,13.77,85478.0,13.84,13.85,13.76,13.77,85478.0
2022-09-27 12:40:00,13.77,13.79,13.74,13.77,73445.0,13.77,13.79,13.74,13.77,73445.0
2022-09-27 12:45:00,13.76,13.78,13.73,13.76,77560.0,13.76,13.78,13.73,13.76,77560.0
2022-09-27 12:50:00,13.77,13.79,13.7,13.79,100862.0,13.77,13.79,13.7,13.79,100862.0
2022-09-27 12:55:00,13.79,13.83,13.78,13.79,137503.0,13.79,13.83,13.78,13.79,137503.0
2022-09-27 13:00:00,13.79,13.79,13.7,13.71,186576.0,13.79,13.79,13.7,13.71,186576.0
2022-09-27 13:05:00,13.71,13.78,13.71,13.73,205136.0,13.71,13.78,13.71,13.73,205136.0
2022-09-27 13:10:00,13.73,13.76,13.69,13.76,88451.0,13.73,13.76,13.69,13.76,88451.0
2022-09-27 13:15:00,13.76,13.8,13.75,13.77,115701.0,13.76,13.8,13.75,13.77,115701.0
2022-09-27 13:20:00,13.78,13.79,13.73,13.74,66272.0,13.78,13.79,13.73,13.74,66272.0
2022-09-27 13:25:00,13.74,13.77,13.71,13.74,143850.0,13.74,13.77,13.71,13.74,143850.0
2022-09-27 13:30:00,13.74,13.76,13.72,13.75,62350.0,13.74,13.76,13.72,13.75,62350.0
2022-09-27 13:35:00,13.76,13.77,13.72,13.73,87884.0,13.76,13.77,13.72,13.73,87884.0
2022-09-27 13:40:00,13.73,13.74,13.68,13.73,135124.0,13.73,13.74,13.68,13.73,135124.0
2022-09-27 13:45:00,13.73,13.76,13.71,13.74,134927.0,13.73,13.76,13.71,13.74,134927.0
2022-09-27 13:50:00,13.74,13.77,13.73,13.74,54989.0,13.74,13.77,13.73,13.74,54989.0
2022-09-27 13:55:00,13.75,13.77,13.72,13.76,79310.0,13.75,13.77,13.72,13.76,79310.0
2022-09-27 14:00:00,13.76,13.82,13.75,13.81,110056.0,13.76,13.82,13.75,13.81,110056.0
2022-09-27 14:05:00,13.81,13.82,13.77,13.79,67922.0,13.81,13.82,13.77,13.79,67922.0
2022-09-27 14:10:00,13.79,13.8,13.73,13.73,91708.0,13.79,13.8,13.73,13.73,91708.0
2022-09-27 14:15:00,13.73,13.74,13.7,13.71,89681.0,13.73,13.74,13.7,13.71,89681.0
2022-09-27 14:20:00,13.7,13.76,13.7,13.76,74055.0,13.7,13.76,13.7,13.76,74055.0
2022-09-27 14:25:00,13.76,13.79,13.75,13.79,83831.0,13.76,13.79,13.75,13.79,83831.0
2022-09-27 14:30:00,13.78,13.8,13.74,13.78,79735.0,13.78,13.8,13.74,13.78,79735.0
2022-09-27 14:35:00,13.78,13.86,13.77,13.85,163290.0,13.78,13.86,13.77,13.85,163290.0
2022-09-27 14:40:00,13.85,13.9,13.84,13.85,168977.0,13.85,13.9,13.84,13.85,168977.0
2022-09-27 14:45:00,13.85,13.91,13.82,13.89,163935.0,13.85,13.91,13.82,13.89,163935.0
2022-09-27 14:50:00,13.88,13.92,13.87,13.91,148236.0,13.88,13.92,13.87,13.91,148236.0
2022-09-27 14:55:00,13.9,13.94,13.88,13.93,126711.0,13.9,13.94,13.88,13.93,126711.0
2022-09-27 15:00:00,13.92,13.92,13.85,13.9,223929.0,13.92,13.92,13.85,13.9,223929.0
2022-09-27 15:05:00,13.9,13.93,13.88,13.92,104869.0,13.9,13.93,13.88,13.92,104869.0
2022-09-27 15:10:00,13.92,13.96,13.9,13.94,236929.0,13.92,13.96,13.9,13.94,236929.0
2022-09-27 15:15:00,13.93,13.95,13.88,13.94,168270.0,13.93,13.95,13.88,13.94,168270.0
2022-09-27 15:20:00,13.94,13.96,13.91,13.94,136890.0,13.94,13.96,13.91,13.94,136890.0
2022-09-27 15:25:00,13.94,13.94,13.88,13.9,154912.0,13.94,13.94,13.88,13.9,154912.0
2022-09-27 15:30:00,13.91,13.91,13.84,13.87,109218.0,13.91,13.91,13.84,13.87,109218.0
2022-09-27 15:35:00,13.87,13.9,13.83,13.85,227124.0,13.87,13.9,13.83,13.85,227124.0
2022-09-27 15:40:00,13.84,13.94,13.84,13.93,315405.0,13.84,13.94,13.84,13.93,315405.0
2022-09-27 15:45:00,13.93,13.94,13.89,13.94,268744.0,13.93,13.94,13.89,13.94,268744.0
2022-09-27 15:50:00,13.94,13.98,13.93,13.98,464916.0,13.94,13.98,13.93,13.98,464916.0
2022-09-27 15:55:00,13.98,13.99,13.94,13.96,738719.0,13.98,13.99,13.94,13.96,738719.0
2022-09-28 09:30:00,14.0,14.05,13.87,14.04,462483.0,14.0,14.05,13.87,14.04,462483.0
2022-09-28 09:35:00,14.05,14.13,13.98,14.09,270394.0,14.05,14.13,13.98,14.09,270394.0
2022-09-28 09:40:00,14.08,14.21,14.07,14.2,317340.0,14.08,14.21,14.07,14.2,317340.0
2022-09-28 09:45:00,14.19,14.24,14.04,14.21,676991.0,14.19,14.24,14.04,14.21,676991.0
2022-09-28 09:50:00,14.21,14.4,14.19,14.36,438516.0,14.21,14.4,14.19,14.36,438516.0
2022-09-28 09:55:00,14.36,14.46,14.32,14.44,396538.0,14.36,14.46,14.32,14.44,396538.0
2022-09-28 10:00:00,14.44,14.52,14.4,14.47,529541.0,14.44,14.52,14.4,14.47,529541.0
2022-09-28 10:05:00,14.49,14.51,14.41,14.42,290059.0,14.49,14.51,14.41,14.42,290059.0
2022-09-28 10:10:00,14.41,14.44,14.34,14.35,223450.0,14.41,14.44,14.34,14.35,223450.0
2022-09-28 10:15:00,14.36,14.38,14.27,14.34,295192.0,14.36,14.38,14.27,14.34,295192.0
2022-09-28 10:20:00,14.34,14.51,14.32,14.5,316448.0,14.34,14.51,14.32,14.5,316448.0
2022-09-28 10:25:00,14.5,14.52,14.44,14.5,289685.0,14.5,14.52,14.44,14.5,289685.0
2022-09-28 10:30:00,14.51,14.51,14.43,14.5,194364.0,14.51,14.51,14.43,14.5,194364.0
2022-09-28 10:35:00,14.5,14.51,14.41,14.43,229062.0,14.5,14.51,14.41,14.43,229062.0
2022-09-28 10:40:00,14.43,14.5,14.42,14.48,212066.0,14.43,14.5,14.42,14.48,212066.0
2022-09-28 10:45:00,14.48,14.53,14.43,14.47,323136.0,14.48,14.53,14.43,14.47,323136.0
2022-09-28 10:50:00,14.47,14.47,14.38,14.38,295291.0,14.47,14.47,14.38,14.38,295291.0
2022-09-28 10:55:00,14.39,14.39,14.32,14.33,171684.0,14.39,14.39,14.32,14.33,171684.0
2022-09-28 11:00:00,14.32,14.4,14.29,14.38,206543.0,14.32,14.4,14.29,14.38,206543.0
2022-09-28 11:05:00,14.38,14.44,14.35,14.41,259782.0,14.38,14.44,14.35,14.41,259782.0
2022-09-28 11:10:00,14.42,14.54,14.41,14.48,363037.0,14.42,14.54,14.41,14.48,363037.0
2022-09-28 11:15:00,14.48,14.5,14.43,14.46,200236.0,14.48,14.5,14.43,14.46,200236.0
2022-09-28 11:20:00,14.46,14.52,14.45,14.46,276355.0,14.46,14.52,14.45,14.46,276355.0
2022-09-28 11:25:00,14.46,14.52,14.43,14.45,163635.0,14.46,14.52,14.43,14.45,163635.0
2022-09-28 11:30:00,14.45,14.46,14.37,14.38,139368.0,14.45,14.46,14.37,14.38,139368.0
2022-09-28 11:35:00,14.39,14.41,14.35,14.37,142188.0,14.39,14.41,14.35,14.37,142188.0
2022-09-28 11:40:00,14.37,14.42,14.33,14.42,264288.0,14.37,14.42,14.33,14.42,264288.0
2022-09-28 11:45:00,14.42,14.48,14.41,14.48,159473.0,14.42,14.48,14.41,14.48,159473.0
2022-09-28 11:50:00,14.48,14.57,14.47,14.52,266908.0,14.48,14.57,14.47,14.52,266908.0
2022-09-28 11:55:00,14.53,14.6,14.5,14.52,232697.0,14.53,14.6,14.5,14.52,232697.0
2022-09-28 12:00:00,14.51,14.52,14.46,14.48,212849.0,14.51,14.52,14.46,14.48,212849.0
2022-09-28 12:05:00,14.48,14.48,14.39,14.44,216816.0,14.48,14.48,14.39,14.44,216816.0
2022-09-28 12:10:00,14.44,14.47,14.43,14.46,207059.0,14.44,14.47,14.43,14.46,207059.0
2022-09-28 12:15:00,14.47,14.51,14.46,14.48,200184.0,14.47,14.51,14.46,14.48,200184.0
2022-09-28 12:20:00,14.49,14.49,14.4,14.42,212077.0,14.49,14.49,14.4,14.42,212077.0
2022-09-28 12:25:00,14.41,14.43,14.34,14.35,214059.0,14.41,14.43,14.34,14.35,214059.0
2022-09-28 12:30:00,14.34,14.36,14.3,14.33,223323.0,14.34,14.36,14.3,14.33,223323.0
2022-09-28 12:35:00,14.34,14.39,14.32,14.36,178562.0,14.34,14.39,14.32,14.36,178562.0
2022-09-28 12:40:00,14.35,14.37,14.31,14.35,198689.0,14.35,14.37,14.31,14.35,198689.0
2022-09-28 12:45:00,14.35,14.35,14.28,14.32,186545.0,14.35,14.35,14.28,14.32,186545.0
2022-09-28 12:50:00,14.32,14.33,14.26,14.33,222857.0,14.32,14.33,14.26,14.33,222857.0
2022-09-28 12:55:00,14.33,14.37,14.32,14.37,330410.0,14.33,14.37,14.32,14.37,330410.0
2022-09-28 13:00:00,14.37,14.41,14.35,14.38,260912.0,14.37,14.41,14.35,14.38,260912.0
2022-09-28 13:05:00,14.38,14.44,14.37,14.43,168448.0,14.38,14.44,14.37,14.43,168448.0
2022-09-28 13:10:00,14.43,14.43,14.38,14.4,102419.0,14.43,14.43,14.38,14.4,102419.0
2022-09-28 13:15:00,14.4,14.42,14.38,14.41,89404.0,14.4,14.42,14.38,14.41,89404.0
2022-09-28 13:20:00,14.41,14.43,14.38,14.39,118796.0,14.41,14.43,14.38,14.39,118796.0
2022-09-28 13:25:00,14.39,14.4,14.34,14.4,90697.0,14.39,14.4,14.34,14.4,90697.0
2022-09-28 13:30:00,14.4,14.43,14.39,14.43,75712.0,14.4,14.43,14.39,14.43,75712.0
2022-09-28 13:35:00,14.43,14.43,14.37,14.38,45841.0,14.43,14.43,14.37,14.38,45841.0
2022-09-28 13:40:00,14.38,14.43,14.37,14.39,43038.0,14.38,14.43,14.37,14.39,43038.0
2022-09-28 13:45:00,14.39,14.39,14.34,14.36,87493.0,14.39,14.39,14.34,14.36,87493.0
2022-09-28 13:50:00,14.36,14.37,14.33,14.36,36490.0,14.36,14.37,14.33,14.36,36490.0
2022-09-28 13:55:00,14.35,14.39,14.35,14.39,81923.0,14.35,14.39,14.35,14.39,81923.0
2022-09-28 14:00:00,14.39,14.44,14.38,14.43,97027.0,14.39,14.44,14.38,14.43,97027.0
2022-09-28 14:05:00,14.43,14.46,14.41,14.45,131860.0,14.43,14.46,14.41,14.45,131860.0
2022-09-28 14:10:00,14.45,14.48,14.43,14.46,98980.0,14.45,14.48,14.43,14.46,98980.0
2022-09-28 14:15:00,14.47,14.49,14.45,14.48,83488.0,14.47,14.49,14.45,14.48,83488.0
2022-09-28 14:20:00,14.48,14.52,14.45,14.51,185197.0,14.48,14.52,14.45,14.51,185197.0
2022-09-28 14:25:00,14.51,14.54,14.49,14.53,136066.0,14.51,14.54,14.49,14.53,136066.0
2022-09-28 14:30:00,14.54,14.58,14.53,14.57,178767.0,14.54,14.58,14.53,14.57,178767.0
2022-09-28 14:35:00,14.57,14.58,14.52,14.56,154669.0,14.57,14.58,14.52,14.56,154669.0
2022-09-28 14:40:00,14.56,14.57,14.47,14.5,109357.0,14.56,14.57,14.47,14.5,109357.0
2022-09-28 14:45:00,14.51,14.52,14.48,14.5,103114.0,14.51,14.52,14.48,14.5,103114.0
2022-09-28 14:50:00,14.5,14.54,14.49,14.54,132246.0,14.5,14.54,14.49,14.54,132246.0
2022-09-28 14:55:00,14.53,14.55,14.51,14.54,104505.0,14.53,14.55,14.51,14.54,104505.0
2022-09-28 15:00:00,14.54,14.6,14.52,14.59,184650.0,14.54,14.6,14.52,14.59,184650.0
2022-09-28 15:05:00,14.6,14.64,14.58,14.61,255154.0,14.6,14.64,14.58,14.61,255154.0
2022-09-28 15:10:00,14.61,14.63,14.59,14.62,242370.0,14.61,14.63,14.59,14.62,242370.0
2022-09-28 15:15:00,14.61,14.63,14.58,14.59,222020.0,14.61,14.63,14.58,14.59,222020.0
2022-09-28 15:20:00,14.6,14.64,14.57,14.63,169690.0,14.6,14.64,14.57,14.63,169690.0
2022-09-28 15:25:00,14.63,14.68,14.62,14.67,221547.0,14.63,14.68,14.62,14.67,221547.0
2022-09-28 15:30:00,14.67,14.72,14.66,14.71,323872.0,14.67,14.72,14.66,14.71,323872.0
2022-09-28 15:35:00,14.71,14.72,14.67,14.7,171160.0,14.71,14.72,14.67,14.7,171160.0
2022-09-28 15:40:00,14.7,14.71,14.67,14.68,292486.0,14.7,14.71,14.67,14.68,292486.0
2022-09-28 15:45:00,14.68,14.72,14.67,14.69,359810.0,14.68,14.72,14.67,14.69,359810.0
2022-09-28 15:50:00,14.69,14.72,14.66,14.69,447190.0,14.69,14.72,14.66,14.69,447190.0
2022-09-28 15:55:00,14.68,14.69,14.61,14.62,727570.0,14.68,14.69,14.61,14.62,727570.0
2022-09-29 09:30:00,14.26,14.36,14.13,14.15,595947.0,14.26,14.36,14.13,14.15,595947.0
2022-09-29 09:35:00,14.15,14.19,14.01,14.1,463978.0,14.15,14.19,14.01,14.1,463978.0
2022-09-29 09:40:00,14.1,14.1,13.93,13.95,360887.0,14.1,14.1,13.93,13.95,360887.0
2022-09-29 09:45:00,13.96,14.05,13.93,13.99,327913.0,13.96,14.05,13.93,13.99,327913.0
2022-09-29 09:50:00,13.99,14.12,13.98,14.03,323807.0,13.99,14.12,13.98,14.03,323807.0
2022-09-29 09:55:00,14.04,14.1,14.02,14.06,161295.0,14.04,14.1,14.02,14.06,161295.0
2022-09-29 10:00:00,14.06,14.12,14.01,14.03,186462.0,14.06,14.12,14.01,14.03,186462.0
2022-09-29 10:05:00,14.03,14.17,14.03,14.1,381705.0,14.03,14.17,14.03,14.1,381705.0
2022-09-29 10:10:00,14.09,14.09,13.98,14.0,300719.0,14.09,14.09,13.98,14.0,300719.0
2022-09-29 10:15:00,14.0,14.02,13.94,13.98,192526.0,14.0,14.02,13.94,13.98,192526.0
2022-09-29 10:20:00,13.97,14.07,13.95,13.99,224367.0,13.97,14.07,13.95,13.99,224367.0
2022-09-29 10:25:00,13.99,14.06,13.97,14.0,138478.0,13.99,14.06,13.97,14.0,138478.0
2022-09-29 10:30:00,13.99,14.0,13.9,13.91,152642.0,13.99,14.0,13.9,13.91,152642.0
2022-09-29 10:35:00,13.91,13.98,13.87,13.97,176827.0,13.91,13.98,13.87,13.97,176827.0
2022-09-29 10:40:00,13.97,14.05,13.96,14.03,133674.0,13.97,14.05,13.96,14.03,133674.0
2022-09-29 10:45:00,14.03,14.11,14.02,14.04,166478.0,14.03,14.11,14.02,14.04,166478.0
2022-09-29 10:50:00,14.05,14.08,14.02,14.05,97363.0,14.05,14.08,14.02,14.05,97363.0
2022-09-29 10:55:00,14.06,14.08,14.02,14.04,141696.0,14.06,14.08,14.02,14.04,141696.0
2022-09-29 11:00:00,14.04,14.13,14.02,14.05,172511.0,14.04,14.13,14.02,14.05,172511.0
2022-09-29 11:05:00,14.05,14.13,14.02,14.12,181293.0,14.05,14.13,14.02,14.12,181293.0
2022-09-29 11:10:00,14.12,14.14,14.08,14.11,173796.0,14.12,14.14,14.08,14.11,173796.0
2022-09-29 11:15:00,14.11,14.19,14.1,14.16,198353.0,14.11,14.19,14.1,14.16,198353.0
2022-09-29 11:20:00,14.16,14.16,14.11,14.12,89437.0,14.16,14.16,14.11,14.12,89437.0
2022-09-29 11:25:00,14.12,14.17,14.1,14.12,94582.0,14.12,14.17,14.1,14.12,94582.0
2022-09-29 11:30:00,14.12,14.17,14.08,14.16,125317.0,14.12,14.17,14.08,14.16,125317.0
2022-09-29 11:35:00,14.15,14.19,14.13,14.16,98703.0,14.15,14.19,14.13,14.16,98703.0
2022-09-29 11:40:00,14.16,14.17,14.12,14.14,119808.0,14.16,14.17,14.12,14.14,119808.0
2022-09-29 11:45:00,14.15,14.18,14.14,14.17,136909.0,14.15,14.18,14.14,14.17,136909.0
2022-09-29 11:50:00,14.17,14.25,14.15,14.23,174655.0,14.17,14.25,14.15,14.23,174655.0
2022-09-29 11:55:00,14.24,14.26,14.2,14.22,168980.0,14.24,14.26,14.2,14.22,168980.0
2022-09-29 12:00:00,14.22,14.25,14.21,14.23,83145.0,14.22,14.25,14.21,14.23,83145.0
2022-09-29 12:05:00,14.22,14.24,14.21,14.23,124231.0,14.22,14.24,14.21,14.23,124231.0
2022-09-29 12:10:00,14.24,14.24,14.13,14.14,165776.0,14.24,14.24,14.13,14.14,165776.0
2022-09-29 12:15:00,14.13,14.13,14.03,14.04,129542.0,14.13,14.13,14.03,14.04,129542.0
2022-09-29 12:20:00,14.04,14.05,13.99,14.01,158154.0,14.04,14.05,13.99,14.01,158154.0
2022-09-29 12:25:00,14.01,14.06,14.0,14.04,190219.0,14.01,14.06,14.0,14.04,190219.0
2022-09-29 12:30:00,14.04,14.06,14.0,14.05,81823.0,14.04,14.06,14.0,14.05,81823.0
2022-09-29 12:35:00,14.06,14.08,14.01,14.07,98657.0,14.06,14.08,14.01,14.07,98657.0
2022-09-29 12:40:00,14.08,14.09,14.01,14.06,97717.0,14.08,14.09,14.01,14.06,97717.0
2022-09-29 12:45:00,14.07,14.08,14.01,14.02,48319.0,14.07,14.08,14.01,14.02,48319.0
2022-09-29 12:50:00,14.02,14.04,14.0,14.02,110257.0,14.02,14.04,14.0,14.02,110257.0
2022-09-29 12:55:00,14.02,14.02,13.94,13.96,163383.0,14.02,14.02,13.94,13.96,163383.0
2022-09-29 13:00:00,13.95,13.96,13.9,13.92,189075.0,13.95,13.96,13.9,13.92,189075.0
2022-09-29 13:05:00,13.92,13.93,13.87,13.89,134893.0,13.92,13.93,13.87,13.89,134893.0
2022-09-29 13:10:00,13.88,13.92,13.88,13.88,100745.0,13.88,13.92,13.88,13.88,100745.0
2022-09-29 13:15:00,13.88,13.93,13.88,13.9,163038.0,13.88,13.93,13.88,13.9,163038.0
2022-09-29 13:20:00,13.91,13.91,13.86,13.9,109945.0,13.91,13.91,13.86,13.9,109945.0
2022-09-29 13:25:00,13.9,13.92,13.88,13.89,89901.0,13.9,13.92,13.88,13.89,89901.0
2022-09-29 13:30:00,13.88,13.93,13.87,13.93,94860.0,13.88,13.93,13.87,13.93,94860.0
2022-09-29 13:35:00,13.92,13.94,13.89,13.9,94879.0,13.92,13.94,13.89,13.9,94879.0
2022-09-29 13:40:00,13.89,13.9,13.82,13.83,73716.0,13.89,13.9,13.82,13.83,73716.0
2022-09-29 13:45:00,13.83,13.84,13.78,13.78,149781.0,13.83,13.84,13.78,13.78,149781.0
2022-09-29 13:50:00,13.78,13.79,13.71,13.72,222497.0,13.78,13.79,13.71,13.72,222497.0
2022-09-29 13:55:00,13.72,13.74,13.69,13.7,201516.0,13.72,13.74,13.69,13.7,201516.0
2022-09-29 14:00:00,13.7,13.72,13.68,13.71,184616.0,13.7,13.72,13.68,13.71,184616.0
2022-09-29 14:05:00,13.72,13.76,13.71,13.74,100468.0,13.72,13.76,13.71,13.74,100468.0
2022-09-29 14:10:00,13.74,13.74,13.71,13.74,68291.0,13.74,13.74,13.71,13.74,68291.0
2022-09-29 14:15:00,13.73,13.73,13.69,13.71,70889.0,13.73,13.73,13.69,13.71,70889.0
2022-09-29 14:20:00,13.71,13.72,13.68,13.69,208607.0,13.71,13.72,13.68,13.69,208607.0
2022-09-29 14:25:00,13.69,13.71,13.66,13.68,425921.0,13.69,13.71,13.66,13.68,425921.0
2022-09-29 14:30:00,13.69,13.69,13.64,13.65,236333.0,13.69,13.69,13.64,13.65,236333.0
2022-09-29 14:35:00,13.65,13.72,13.63,13.69,234446.0,13.65,13.72,13.63,13.69,234446.0
2022-09-29 14:40:00,13.69,13.71,13.67,13.68,70136.0,13.69,13.71,13.67,13.68,70136.0
2022-09-29 14:45:00,13.68,13.7,13.67,13.7,46749.0,13.68,13.7,13.67,13.7,46749.0
2022-09-29 14:50:00,13.7,13.71,13.66,13.67,96908.0,13.7,13.71,13.66,13.67,96908.0
2022-09-29 14:55:00,13.67,13.68,13.64,13.67,142004.0,13.67,13.68,13.64,13.67,142004.0
2022-09-29 15:00:00,13.66,13.71,13.66,13.68,100988.0,13.66,13.71,13.66,13.68,100988.0
2022-09-29 15:05:00,13.69,13.72,13.66,13.67,126993.0,13.69,13.72,13.66,13.67,126993.0
2022-09-29 15:10:00,13.67,13.73,13.64,13.73,119457.0,13.67,13.73,13.64,13.73,119457.0
2022-09-29 15:15:00,13.73,13.78,13.71,13.76,117348.0,13.73,13.78,13.71,13.76,117348.0
2022-09-29 15:20:00,13.77,13.78,13.74,13.77,185519.0,13.77,13.78,13.74,13.77,185519.0
2022-09-29 15:25:00,13.76,13.79,13.74,13.78,103049.0,13.76,13.79,13.74,13.78,103049.0
2022-09-29 15:30:00,13.78,13.84,13.76,13.83,402197.0,13.78,13.84,13.76,13.83,402197.0
2022-09-29 15:35:00,13.83,13.85,13.78,13.83,202323.0,13.83,13.85,13.78,13.83,202323.0
2022-09-29 15:40:00,13.83,13.88,13.83,13.87,179576.0,13.83,13.88,13.83,13.87,179576.0
2022-09-29 15:45:00,13.88,13.88,13.81,13.83,319915.0,13.88,13.88,13.81,13.83,319915.0
2022-09-29 15:50:00,13.83,13.87,13.82,13.87,346638.0,13.83,13.87,13.82,13.87,346638.0
2022-09-29 15:55:00,13.87,13.88,13.85,13.87,666837.0,13.87,13.88,13.85,13.87,666837.0
2022-09-30 09:30:00,13.24,13.35,12.86,12.89,1140353.0,13.24,13.35,12.86,12.89,1140353.0
2022-09-30 09:35:00,12.89,13.03,12.75,12.82,1231697.0,12.89,13.03,12.75,12.82,1231697.0
2022-09-30 09:40:00,12.82,12.9,12.72,12.83,669582.0,12.82,12.9,12.72,12.83,669582.0
2022-09-30 09:45:00,12.84,12.88,12.7,12.78,701407.0,12.84,12.88,12.7,12.78,701407.0
2022-09-30 09:50:00,12.79,12.87,12.72,12.82,683880.0,12.79,12.87,12.72,12.82,683880.0
2022-09-30 09:55:00,12.81,12.88,12.75,12.79,624564.0,12.81,12.88,12.75,12.79,624564.0
2022-09-30 10:00:00,12.8,12.83,12.53,12.56,1060290.0,12.8,12.83,12.53,12.56,1060290.0
2022-09-30 10:05:00,12.56,12.62,12.4,12.42,1061351.0,12.56,12.62,12.4,12.42,1061351.0
2022-09-30 10:10:00,12.42,12.43,12.1,12.16,1289938.0,12.42,12.43,12.1,12.16,1289938.0
2022-09-30 10:15:00,12.15,12.17,11.91,11.96,1382791.0,12.15,12.17,11.91,11.96,1382791.0
2022-09-30 10:20:00,11.95,11.98,11.53,11.55,1637537.0,11.95,11.98,11.53,11.55,1637537.0
2022-09-30 10:25:00,11.56,11.91,11.51,11.9,1676883.0,11.56,11.91,11.51,11.9,1676883.0
2022-09-30 10:30:00,11.9,12.2,11.9,12.15,1316230.0,11.9,12.2,11.9,12.15,1316230.0
2022-09-30 10:35:00,12.16,12.28,12.11,12.11,1138081.0,12.16,12.28,12.11,12.11,1138081.0
2022-09-30 10:40:00,12.11,12.11,12.0,12.04,837399.0,12.11,12.11,12.0,12.04,837399.0
2022-09-30 10:45:00,12.03,12.08,11.86,12.0,572973.0,12.03,12.08,11.86,12.0,572973.0
2022-09-30 10:50:00,12.01,12.02,11.9,11.96,575084.0,12.01,12.02,11.9,11.96,575084.0
2022-09-30 10:55:00,11.95,12.22,11.92,12.2,620567.0,11.95,12.22,11.92,12.2,620567.0
2022-09-30 11:00:00,12.21,12.26,12.12,12.24,611918.0,12.21,12.26,12.12,12.24,611918.0
2022-09-30 11:05:00,12.24,12.39,12.23,12.38,851565.0,12.24,12.39,12.23,12.38,851565.0
2022-09-30 11:10:00,12.38,12.42,12.26,12.42,812114.0,12.38,12.42,12.26,12.42,812114.0
2022-09-30 11:15:00,12.42,12.43,12.18,12.21,637356.0,12.42,12.43,12.18,12.21,637356.0
2022-09-30 11:20:00,12.2,12.21,12.13,12.16,325904.0,12.2,12.21,12.13,12.16,325904.0
2022-09-30 11:25:00,12.17,12.17,12.08,12.12,375727.0,12.17,12.17,12.08,12.12,375727.0
2022-09-30 11:30:00,12.12,12.14,11.97,11.97,416079.0,12.12,12.14,11.97,11.97,416079.0
2022-09-30 11:35:00,11.97,12.01,11.91,11.92,352371.0,11.97,12.01,11.91,11.92,352371.0
2022-09-30 11:40:00,11.92,11.95,11.88,11.93,476071.0,11.92,11.95,11.88,11.93,476071.0
2022-09-30 11:45:00,11.93,11.97,11.9,11.96,383143.0,11.93,11.97,11.9,11.96,383143.0
2022-09-30 11:50:00,11.96,11.97,11.81,11.81,445611.0,11.96,11.97,11.81,11.81,445611.0
2022-09-30 11:55:00,11.82,11.84,11.8,11.83,291090.0,11.82,11.84,11.8,11.83,291090.0
2022-09-30 12:00:00,11.83,11.89,11.79,11.89,703800.0,11.83,11.89,11.79,11.89,703800.0
2022-09-30 12:05:00,11.88,11.9,11.8,11.8,288880.0,11.88,11.9,11.8,11.8,288880.0
2022-09-30 12:10:00,11.8,11.9,11.79,11.9,333442.0,11.8,11.9,11.79,11.9,333442.0
2022-09-30 12:15:00,11.9,11.96,11.85,11.87,515760.0,11.9,11.96,11.85,11.87,515760.0
2022-09-30 12:20:00,11.88,11.88,11.74,11.75,541751.0,11.88,11.88,11.74,11.75,541751.0
2022-09-30 12:25:00,11.74,11.75,11.66,11.69,938777.0,11.74,11.75,11.66,11.69,938777.0
2022-09-30 12:30:00,11.69,11.73,11.64,11.67,508775.0,11.69,11.73,11.64,11.67,508775.0
2022-09-30 12:35:00,11.66,11.67,11.62,11.67,357032.0,11.66,11.67,11.62,11.67,357032.0
2022-09-30 12:40:00,11.66,11.75,11.65,11.74,489790.0,11.66,11.75,11.65,11.74,489790.0
2022-09-30 12:45:00,11.75,11.87,11.73,11.85,391553.0,11.75,11.87,11.73,11.85,391553.0
2022-09-30 12:50:00,11.85,11.87,11.79,11.79,434855.0,11.85,11.87,11.79,11.79,434855.0
2022-09-30 12:55:00,11.79,11.82,11.75,11.81,311907.0,11.79,11.82,11.75,11.81,311907.0
2022-09-30 13:00:00,11.8,11.83,11.76,11.82,271201.0,11.8,11.83,11.76,11.82,271201.0
2022-09-30 13:05:00,11.82,11.85,11.77,11.78,351661.0,11.82,11.85,11.77,11.78,351661.0
2022-09-30 13:10:00,11.78,11.82,11.76,11.78,250213.0,11.78,11.82,11.76,11.78,250213.0
2022-09-30 13:15:00,11.78,11.79,11.74,11.76,217586.0,11.78,11.79,11.74,11.76,217586.0
2022-09-30 13:20:00,11.75,11.77,11.7,11.71,388369.0,11.75,11.77,11.7,11.71,388369.0
2022-09-30 13:25:00,11.71,11.76,11.7,11.75,358828.0,11.71,11.76,11.7,11.75,358828.0
2022-09-30 13:30:00,11.74,11.76,11.69,11.69,398121.0,11.74,11.76,11.69,11.69,398121.0
2022-09-30 13:35:00,11.69,11.69,11.59,11.61,460785.0,11.69,11.69,11.59,11.61,460785.0
2022-09-30 13:40:00,11.62,11.62,11.57,11.58,240557.0,11.62,11.62,11.57,11.58,240557.0
2022-09-30 13:45:00,11.58,11.64,11.57,11.62,337049.0,11.58,11.64,11.57,11.62,337049.0
2022-09-30 13:50:00,11.62,11.63,11.58,11.59,250050.0,11.62,11.63,11.58,11.59,250050.0
2022-09-30 13:55:00,11.6,11.61,11.56,11.58,322767.0,11.6,11.61,11.56,11.58,322767.0
2022-09-30 14:00:00,11.57,11.58,11.53,11.54,299316.0,11.57,11.58,11.53,11.54,299316.0
2022-09-30 14:05:00,11.54,11.55,11.51,11.53,335682.0,11.54,11.55,11.51,11.53,335682.0
2022-09-30 14:10:00,11.53,11.54,11.47,11.49,724958.0,11.53,11.54,11.47,11.49,724958.0
2022-09-30 14:15:00,11.49,11.53,11.47,11.49,478979.0,11.49,11.53,11.47,11.49,478979.0
2022-09-30 14:20:00,11.49,11.5,11.44,11.45,333556.0,11.49,11.5,11.44,11.45,333556.0
2022-09-30 14:25:00,11.46,11.47,11.41,11.47,512862.0,11.46,11.47,11.41,11.47,512862.0
2022-09-30 14:30:00,11.46,11.54,11.46,11.53,601371.0,11.46,11.54,11.46,11.53,601371.0
2022-09-30 14:35:00,11.53,11.53,11.48,11.49,341554.0,11.53,11.53,11.48,11.49,341554.0
2022-09-30 14:40:00,11.49,11.49,11.45,11.46,397345.0,11.49,11.49,11.45,11.46,397345.0
2022-09-30 14:45:00,11.47,11.48,11.43,11.45,440127.0,11.47,11.48,11.43,11.45,440127.0
2022-09-30 14:50:00,11.44,11.45,11.43,11.45,268866.0,11.44,11.45,11.43,11.45,268866.0
2022-09-30 14:55:00,11.45,11.48,11.42,11.48,611112.0,11.45,11.48,11.42,11.48,611112.0
2022-09-30 15:00:00,11.48,11.57,11.47,11.52,553173.0,11.48,11.57,11.47,11.52,553173.0
2022-09-30 15:05:00,11.52,11.57,11.51,11.55,487840.0,11.52,11.57,11.51,11.55,487840.0
2022-09-30 15:10:00,11.55,11.58,11.54,11.54,298887.0,11.55,11.58,11.54,11.54,298887.0
2022-09-30 15:15:00,11.54,11.61,11.54,11.58,360625.0,11.54,11.61,11.54,11.58,360625.0
2022-09-30 15:20:00,11.58,11.58,11.5,11.52,318331.0,11.58,11.58,11.5,11.52,318331.0
2022-09-30 15:25:00,11.52,11.52,11.47,11.51,529771.0,11.52,11.52,11.47,11.51,529771.0
2022-09-30 15:30:00,11.51,11.52,11.45,11.46,355513.0,11.51,11.52,11.45,11.46,355513.0
2022-09-30 15:35:00,11.45,11.46,11.41,11.41,686465.0,11.45,11.46,11.41,11.41,686465.0
2022-09-30 15:40:00,11.42,11.47,11.4,11.46,1164509.0,11.42,11.47,11.4,11.46,1164509.0
2022-09-30 15:45:00,11.47,11.5,11.46,11.46,845534.0,11.47,11.5,11.46,11.46,845534.0
2022-09-30 15:50:00,11.46,11.47,11.41,11.41,1155883.0,11.46,11.47,11.41,11.41,1155883.0
2022-09-30 15:55:00,11.42,11.42,11.32,11.36,2853543.0,11.42,11.42,11.32,11.36,2853543.0
2022-10-03 09:30:00,11.55,11.61,11.08,11.17,1238157.0,11.55,11.61,11.08,11.17,1238157.0
2022-10-03 09:35:00,11.17,11.18,10.9,10.91,965234.0,11.17,11.18,10.9,10.91,965234.0
2022-10-03 09:40:00,10.91,11.22,10.83,11.11,1230144.0,10.91,11.22,10.83,11.11,1230144.0
2022-10-03 09:45:00,11.11,11.29,11.1,11.24,588203.0,11.11,11.29,11.1,11.24,588203.0
2022-10-03 09:50:00,11.24,11.3,11.12,11.25,617465.0,11.24,11.3,11.12,11.25,617465.0
2022-10-03 09:55:00,11.24,11.3,11.18,11.23,453572.0,11.24,11.3,11.18,11.23,453572.0
2022-10-03 10:00:00,11.24,11.33,11.16,11.27,891944.0,11.24,11.33,11.16,11.27,891944.0
2022-10-03 10:05:00,11.27,11.54,11.26,11.38,822229.0,11.27,11.54,11.26,11.38,822229.0
2022-10-03 10:10:00,11.37,11.52,11.37,11.49,554380.0,11.37,11.52,11.37,11.49,554380.0
2022-10-03 10:15:00,11.5,11.54,11.34,11.43,604881.0,11.5,11.54,11.34,11.43,604881.0
2022-10-03 10:20:00,11.43,11.55,11.37,11.55,453568.0,11.43,11.55,11.37,11.55,453568.0
2022-10-03 10:25:00,11.54,11.71,11.54,11.7,540118.0,11.54,11.71,11.54,11.7,540118.0
2022-10-03 10:30:00,11.7,11.79,11.62,11.74,795759.0,11.7,11.79,11.62,11.74,795759.0
2022-10-03 10:35:00,11.74,11.82,11.73,11.79,657156.0,11.74,11.82,11.73,11.79,657156.0
2022-10-03 10:40:00,11.8,11.8,11.68,11.78,501161.0,11.8,11.8,11.68,11.78,501161.0
2022-10-03 10:45:00,11.78,11.79,11.63,11.69,455207.0,11.78,11.79,11.63,11.69,455207.0
2022-10-03 10:50:00,11.68,11.72,11.61,11.67,586742.0,11.68,11.72,11.61,11.67,586742.0
2022-10-03 10:55:00,11.68,11.74,11.64,11.73,368260.0,11.68,11.74,11.64,11.73,368260.0
2022-10-03 11:00:00,11.74,11.83,11.7,11.8,614849.0,11.74,11.83,11.7,11.8,614849.0
2022-10-03 11:05:00,11.8,11.95,11.8,11.95,621755.0,11.8,11.95,11.8,11.95,621755.0
2022-10-03 11:10:00,11.95,12.0,11.85,11.92,491038.0,11.95,12.0,11.85,11.92,491038.0
2022-10-03 11:15:00,11.91,11.94,11.86,11.89,383226.0,11.91,11.94,11.86,11.89,383226.0
2022-10-03 11:20:00,11.89,11.9,11.78,11.85,414292.0,11.89,11.9,11.78,11.85,414292.0
2022-10-03 11:25:00,11.85,11.85,11.75,11.82,277312.0,11.85,11.85,11.75,11.82,277312.0
2022-10-03 11:30:00,11.83,11.87,11.79,11.8,229638.0,11.83,11.87,11.79,11.8,229638.0
2022-10-03 11:35:00,11.81,11.81,11.69,11.72,289196.0,11.81,11.81,11.69,11.72,289196.0
2022-10-03 11:40:00,11.73,11.73,11.63,11.63,328781.0,11.73,11.73,11.63,11.63,328781.0
2022-10-03 11:45:00,11.63,11.67,11.59,11.65,430750.0,11.63,11.67,11.59,11.65,430750.0
2022-10-03 11:50:00,11.65,11.67,11.59,11.6,219909.0,11.65,11.67,11.59,11.6,219909.0
2022-10-03 11:55:00,11.6,11.61,11.51,11.54,285660.0,11.6,11.61,11.51,11.54,285660.0
2022-10-03 12:00:00,11.54,11.61,11.52,11.6,297105.0,11.54,11.61,11.52,11.6,297105.0
2022-10-03 12:05:00,11.61,11.64,11.57,11.6,325094.0,11.61,11.64,11.57,11.6,325094.0
2022-10-03 12:10:00,11.6,11.62,11.54,11.6,301769.0,11.6,11.62,11.54,11.6,301769.0
2022-10-03 12:15:00,11.6,11.6,11.53,11.57,376826.0,11.6,11.6,11.53,11.57,376826.0
2022-10-03 12:20:00,11.57,11.62,11.55,11.61,336340.0,11.57,11.62,11.55,11.61,336340.0
2022-10-03 12:25:00,11.62,11.64,11.55,11.59,279173.0,11.62,11.64,11.55,11.59,279173.0
2022-10-03 12:30:00,11.58,11.59,11.52,11.55,125563.0,11.58,11.59,11.52,11.55,125563.0
2022-10-03 12:35:00,11.55,11.61,11.54,11.61,236627.0,11.55,11.61,11.54,11.61,236627.0
2022-10-03 12:40:00,11.61,11.62,11.53,11.54,259077.0,11.61,11.62,11.53,11.54,259077.0
2022-10-03 12:45:00,11.54,11.57,11.52,11.54,172935.0,11.54,11.57,11.52,11.54,172935.0
2022-10-03 12:50:00,11.55,11.57,11.51,11.54,228494.0,11.55,11.57,11.51,11.54,228494.0
2022-10-03 12:55:00,11.54,11.54,11.47,11.54,585091.0,11.54,11.54,11.47,11.54,585091.0
2022-10-03 13:00:00,11.54,11.57,11.53,11.57,158590.0,11.54,11.57,11.53,11.57,158590.0
2022-10-03 13:05:00,11.56,11.57,11.49,11.55,149692.0,11.56,11.57,11.49,11.55,149692.0
2022-10-03 13:10:00,11.55,11.55,11.46,11.46,179418.0,11.55,11.55,11.46,11.46,179418.0
2022-10-03 13:15:00,11.46,11.48,11.45,11.46,189959.0,11.46,11.48,11.45,11.46,189959.0
2022-10-03 13:20:00,11.47,11.54,11.46,11.52,243868.0,11.47,11.54,11.46,11.52,243868.0
2022-10-03 13:25:00,11.52,11.58,11.51,11.56,243526.0,11.52,11.58,11.51,11.56,243526.0
2022-10-03 13:30:00,11.57,11.62,11.56,11.61,237751.0,11.57,11.62,11.56,11.61,237751.0
2022-10-03 13:35:00,11.61,11.61,11.54,11.54,188902.0,11.61,11.61,11.54,11.54,188902.0
2022-10-03 13:40:00,11.55,11.59,11.54,11.57,156473.0,11.55,11.59,11.54,11.57,156473.0
2022-10-03 13:45:00,11.57,11.6,11.56,11.57,152899.0,11.57,11.6,11.56,11.57,152899.0
2022-10-03 13:50:00,11.57,11.57,11.53,11.54,157155.0,11.57,11.57,11.53,11.54,157155.0
2022-10-03 13:55:00,11.54,11.55,11.51,11.52,173299.0,11.54,11.55,11.51,11.52,173299.0
2022-10-03 14:00:00,11.52,11.53,11.5,11.53,193497.0,11.52,11.53,11.5,11.53,193497.0
2022-10-03 14:05:00,11.53,11.54,11.48,11.49,117373.0,11.53,11.54,11.48,11.49,117373.0
2022-10-03 14:10:00,11.49,11.53,11.48,11.53,175494.0,11.49,11.53,11.48,11.53,175494.0
2022-10-03 14:15:00,11.53,11.56,11.52,11.56,116179.0,11.53,11.56,11.52,11.56,116179.0
2022-10-03 14:20:00,11.55,11.61,11.55,11.6,253623.0,11.55,11.61,11.55,11.6,253623.0
2022-10-03 14:25:00,11.6,11.66,11.59,11.66,308173.0,11.6,11.66,11.59,11.66,308173.0
2022-10-03 14:30:00,11.66,11.7,11.64,11.7,331622.0,11.66,11.7,11.64,11.7,331622.0
2022-10-03 14:35:00,11.7,11.7,11.59,11.62,225877.0,11.7,11.7,11.59,11.62,225877.0
2022-10-03 14:40:00,11.62,11.65,11.6,11.65,159962.0,11.62,11.65,11.6,11.65,159962.0
2022-10-03 14:45:00,11.65,11.69,11.64,11.65,241297.0,11.65,11.69,11.64,11.65,241297.0
2022-10-03 14:50:00,11.65,11.66,11.63,11.64,71128.0,11.65,11.66,11.63,11.64,71128.0
2022-10-03 14:55:00,11.64,11.68,11.63,11.64,180172.0,11.64,11.68,11.63,11.64,180172.0
2022-10-03 15:00:00,11.64,11.65,11.61,11.63,105695.0,11.64,11.65,11.61,11.63,105695.0
2022-10-03 15:05:00,11.63,11.66,11.62,11.63,168922.0,11.63,11.66,11.62,11.63,168922.0
2022-10-03 15:10:00,11.63,11.63,11.6,11.62,170507.0,11.63,11.63,11.6,11.62,170507.0
2022-10-03 15:15:00,11.62,11.62,11.55,11.55,267655.0,11.62,11.62,11.55,11.55,267655.0
2022-10-03 15:20:00,11.55,11.57,11.54,11.57,229934.0,11.55,11.57,11.54,11.57,229934.0
2022-10-03 15:25:00,11.57,11.58,11.54,11.54,300613.0,11.57,11.58,11.54,11.54,300613.0
2022-10-03 15:30:00,11.54,11.55,11.49,11.54,433792.0,11.54,11.55,11.49,11.54,433792.0
2022-10-03 15:35:00,11.54,11.54,11.49,11.5,270901.0,11.54,11.54,11.49,11.5,270901.0
2022-10-03 15:40:00,11.49,11.49,11.46,11.46,491793.0,11.49,11.49,11.46,11.46,491793.0
2022-10-03 15:45:00,11.46,11.47,11.43,11.46,499510.0,11.46,11.47,11.43,11.46,499510.0
2022-10-03 15:50:00,11.46,11.48,11.39,11.41,791957.0,11.46,11.48,11.39,11.41,791957.0
2022-10-03 15:55:00,11.41,11.41,11.38,11.4,1132668.0,11.41,11.41,11.38,11.4,1132668.0
2022-10-04 09:30:00,11.86,12.07,11.82,11.96,1383074.0,11.86,12.07,11.82,11.96,1383074.0
2022-10-04 09:35:00,11.95,12.06,11.88,11.92,779341.0,11.95,12.06,11.88,11.92,779341.0
2022-10-04 09:40:00,11.91,12.13,11.84,12.12,724557.0,11.91,12.13,11.84,12.12,724557.0
2022-10-04 09:45:00,12.12,12.29,12.11,12.29,982173.0,12.12,12.29,12.11,12.29,982173.0
2022-10-04 09:50:00,12.28,12.35,12.21,12.27,675687.0,12.28,12.35,12.21,12.27,675687.0
2022-10-04 09:55:00,12.27,12.33,12.21,12.27,594003.0,12.27,12.33,12.21,12.27,594003.0
2022-10-04 10:00:00,12.28,12.35,12.21,12.34,705336.0,12.28,12.35,12.21,12.34,705336.0
2022-10-04 10:05:00,12.34,12.37,12.29,12.3,594849.0,12.34,12.37,12.29,12.3,594849.0
2022-10-04 10:10:00,12.3,12.39,12.18,12.38,898712.0,12.3,12.39,12.18,12.38,898712.0
2022-10-04 10:15:00,12.37,12.39,12.27,12.3,330863.0,12.37,12.39,12.27,12.3,330863.0
2022-10-04 10:20:00,12.3,12.36,12.23,12.29,567383.0,12.3,12.36,12.23,12.29,567383.0
2022-10-04 10:25:00,12.3,12.31,12.21,12.23,544695.0,12.3,12.31,12.21,12.23,544695.0
2022-10-04 10:30:00,12.23,12.33,12.22,12.33,384423.0,12.23,12.33,12.22,12.33,384423.0
2022-10-04 10:35:00,12.34,12.52,12.33,12.51,833026.0,12.34,12.52,12.33,12.51,833026.0
2022-10-04 10:40:00,12.51,12.6,12.48,12.6,599110.0,12.51,12.6,12.48,12.6,599110.0
2022-10-04 10:45:00,12.59,12.61,12.49,12.52,618776.0,12.59,12.61,12.49,12.52,618776.0
2022-10-04 10:50:00,12.52,12.66,12.52,12.64,679500.0,12.52,12.66,12.52,12.64,679500.0
2022-10-04 10:55:00,12.63,12.7,12.56,12.63,687585.0,12.63,12.7,12.56,12.63,687585.0
2022-10-04 11:00:00,12.62,12.75,12.6,12.74,437180.0,12.62,12.75,12.6,12.74,437180.0
2022-10-04 11:05:00,12.74,12.79,12.73,12.77,483682.0,12.74,12.79,12.73,12.77,483682.0
2022-10-04 11:10:00,12.77,12.86,12.76,12.84,493290.0,12.77,12.86,12.76,12.84,493290.0
2022-10-04 11:15:00,12.84,12.91,12.83,12.84,535254.0,12.84,12.91,12.83,12.84,535254.0
2022-10-04 11:20:00,12.84,12.84,12.72,12.75,531291.0,12.84,12.84,12.72,12.75,531291.0
2022-10-04 11:25:00,12.76,12.81,12.72,12.81,795299.0,12.76,12.81,12.72,12.81,795299.0
2022-10-04 11:30:00,12.82,12.88,12.77,12.87,359946.0,12.82,12.88,12.77,12.87,359946.0
2022-10-04 11:35:00,12.87,12.89,12.77,12.88,422770.0,12.87,12.89,12.77,12.88,422770.0
2022-10-04 11:40:00,12.88,12.91,12.85,12.86,323593.0,12.88,12.91,12.85,12.86,323593.0
2022-10-04 11:45:00,12.86,12.88,12.81,12.86,224901.0,12.86,12.88,12.81,12.86,224901.0
2022-10-04 11:50:00,12.85,12.96,12.85,12.96,351734.0,12.85,12.96,12.85,12.96,351734.0
2022-10-04 11:55:00,12.95,12.99,12.91,12.99,380829.0,12.95,12.99,12.91,12.99,380829.0
2022-10-04 12:00:00,12.99,13.0,12.92,12.94,319470.0,12.99,13.0,12.92,12.94,319470.0
2022-10-04 12:05:00,12.95,12.97,12.87,12.88,306474.0,12.95,12.97,12.87,12.88,306474.0
2022-10-04 12:10:00,12.88,12.89,12.81,12.88,251947.0,12.88,12.89,12.81,12.88,251947.0
2022-10-04 12:15:00,12.87,12.9,12.84,12.88,222524.0,12.87,12.9,12.84,12.88,222524.0
2022-10-04 12:20:00,12.88,12.89,12.81,12.86,279653.0,12.88,12.89,12.81,12.86,279653.0
2022-10-04 12:25:00,12.86,12.97,12.85,12.94,198981.0,12.86,12.97,12.85,12.94,198981.0
2022-10-04 12:30:00,12.94,12.97,12.93,12.96,161435.0,12.94,12.97,12.93,12.96,161435.0
2022-10-04 12:35:00,12.95,12.96,12.9,12.93,238359.0,12.95,12.96,12.9,12.93,238359.0
2022-10-04 12:40:00,12.93,12.95,12.89,12.92,287749.0,12.93,12.95,12.89,12.92,287749.0
2022-10-04 12:45:00,12.93,12.94,12.89,12.92,207444.0,12.93,12.94,12.89,12.92,207444.0
2022-10-04 12:50:00,12.91,13.0,12.91,12.99,274835.0,12.91,13.0,12.91,12.99,274835.0
2022-10-04 12:55:00,12.99,13.05,12.96,13.04,473282.0,12.99,13.05,12.96,13.04,473282.0
2022-10-04 13:00:00,13.04,13.09,13.03,13.07,427888.0,13.04,13.09,13.03,13.07,427888.0
2022-10-04 13:05:00,13.07,13.11,12.96,12.97,607283.0,13.07,13.11,12.96,12.97,607283.0
2022-10-04 13:10:00,12.98,13.06,12.97,13.05,400362.0,12.98,13.06,12.97,13.05,400362.0
2022-10-04 13:15:00,13.06,13.06,12.95,13.0,560367.0,13.06,13.06,12.95,13.0,560367.0
2022-10-04 13:20:00,13.0,13.09,12.98,13.09,396147.0,13.0,13.09,12.98,13.09,396147.0
2022-10-04 13:25:00,13.09,13.13,13.07,13.1,268467.0,13.09,13.13,13.07,13.1,268467.0
2022-10-04 13:30:00,13.1,13.11,13.07,13.1,241044.0,13.1,13.11,13.07,13.1,241044.0
2022-10-04 13:35:00,13.09,13.26,13.09,13.26,950835.0,13.09,13.26,13.09,13.26,950835.0
2022-10-04 13:40:00,13.25,13.26,13.17,13.18,431033.0,13.25,13.26,13.17,13.18,431033.0
2022-10-04 13:45:00,13.18,13.24,13.17,13.21,350572.0,13.18,13.24,13.17,13.21,350572.0
2022-10-04 13:50:00,13.21,13.24,13.2,13.23,220228.0,13.21,13.24,13.2,13.23,220228.0
2022-10-04 13:55:00,13.23,13.24,13.16,13.17,184417.0,13.23,13.24,13.16,13.17,184417.0
2022-10-04 14:00:00,13.17,13.21,13.15,13.2,185917.0,13.17,13.21,13.15,13.2,185917.0
2022-10-04 14:05:00,13.2,13.24,13.17,13.22,243152.0,13.2,13.24,13.17,13.22,243152.0
2022-10-04 14:10:00,13.21,13.24,13.15,13.17,291090.0,13.21,13.24,13.15,13.17,291090.0
2022-10-04 14:15:00,13.18,13.24,13.16,13.21,234255.0,13.18,13.24,13.16,13.21,234255.0
2022-10-04 14:20:00,13.21,13.28,13.2,13.28,293253.0,13.21,13.28,13.2,13.28,293253.0
2022-10-04 14:25:00,13.28,13.3,13.23,13.23,279121.0,13.28,13.3,13.23,13.23,279121.0
2022-10-04 14:30:00,13.24,13.3,13.22,13.28,323861.0,13.24,13.3,13.22,13.28,323861.0
2022-10-04 14:35:00,13.28,13.33,13.26,13.28,350447.0,13.28,13.33,13.26,13.28,350447.0
2022-10-04 14:40:00,13.28,13.3,13.25,13.28,231785.0,13.28,13.3,13.25,13.28,231785.0
2022-10-04 14:45:00,13.27,13.33,13.26,13.31,305388.0,13.27,13.33,13.26,13.31,305388.0
2022-10-04 14:50:00,13.31,13.35,13.3,13.32,329076.0,13.31,13.35,13.3,13.32,329076.0
2022-10-04 14:55:00,13.32,13.32,13.28,13.31,268704.0,13.32,13.32,13.28,13.31,268704.0
2022-10-04 15:00:00,13.32,13.32,13.23,13.24,303180.0,13.32,13.32,13.23,13.24,303180.0
2022-10-04 15:05:00,13.24,13.24,13.18,13.19,418794.0,13.24,13.24,13.18,13.19,418794.0
2022-10-04 15:10:00,13.2,13.26,13.16,13.25,381656.0,13.2,13.26,13.16,13.25,381656.0
2022-10-04 15:15:00,13.24,13.3,13.24,13.29,393698.0,13.24,13.3,13.24,13.29,393698.0
2022-10-04 15:20:00,13.29,13.32,13.27,13.3,465402.0,13.29,13.32,13.27,13.3,465402.0
2022-10-04 15:25:00,13.31,13.31,13.26,13.29,700672.0,13.31,13.31,13.26,13.29,700672.0
2022-10-04 15:30:00,13.29,13.31,13.26,13.29,742953.0,13.29,13.31,13.26,13.29,742953.0
2022-10-04 15:35:00,13.29,13.31,13.24,13.29,634467.0,13.29,13.31,13.24,13.29,634467.0
2022-10-04 15:40:00,13.3,13.31,13.27,13.31,739429.0,13.3,13.31,13.27,13.31,739429.0
2022-10-04 15:45:00,13.31,13.31,13.27,13.29,665248.0,13.31,13.31,13.27,13.29,665248.0
2022-10-04 15:50:00,13.29,13.32,13.28,13.32,1048038.0,13.29,13.32,13.28,13.32,1048038.0
2022-10-04 15:55:00,13.32,13.35,13.3,13.32,1579123.0,13.32,13.35,13.3,13.32,1579123.0
2022-10-05 09:30:00,12.93,13.13,12.71,12.97,1571597.0,12.93,13.13,12.71,12.97,1571597.0
2022-10-05 09:35:00,12.97,13.19,12.96,13.1,598144.0,12.97,13.19,12.96,13.1,598144.0
2022-10-05 09:40:00,13.11,13.11,12.88,12.94,620921.0,13.11,13.11,12.88,12.94,620921.0
2022-10-05 09:45:00,12.93,13.14,12.9,13.01,587453.0,12.93,13.14,12.9,13.01,587453.0
2022-10-05 09:50:00,13.0,13.11,12.94,13.06,520614.0,13.0,13.11,12.94,13.06,520614.0
2022-10-05 09:55:00,13.06,13.15,13.04,13.06,263809.0,13.06,13.15,13.04,13.06,263809.0
2022-10-05 10:00:00,13.06,13.06,12.89,12.92,648633.0,13.06,13.06,12.89,12.92,648633.0
2022-10-05 10:05:00,12.92,12.98,12.88,12.92,370499.0,12.92,12.98,12.88,12.92,370499.0
2022-10-05 10:10:00,12.92,13.03,12.91,12.99,361718.0,12.92,13.03,12.91,12.99,361718.0
2022-10-05 10:15:00,12.99,12.99,12.76,12.78,578236.0,12.99,12.99,12.76,12.78,578236.0
2022-10-05 10:20:00,12.77,12.88,12.75,12.79,370092.0,12.77,12.88,12.75,12.79,370092.0
2022-10-05 10:25:00,12.79,12.85,12.77,12.82,296953.0,12.79,12.85,12.77,12.82,296953.0
2022-10-05 10:30:00,12.81,12.83,12.76,12.77,251963.0,12.81,12.83,12.76,12.77,251963.0
2022-10-05 10:35:00,12.77,12.84,12.76,12.82,354422.0,12.77,12.84,12.76,12.82,354422.0
2022-10-05 10:40:00,12.82,12.85,12.77,12.79,280272.0,12.82,12.85,12.77,12.79,280272.0
2022-10-05 10:45:00,12.79,12.81,12.73,12.74,298151.0,12.79,12.81,12.73,12.74,298151.0
2022-10-05 10:50:00,12.74,12.74,12.68,12.71,387503.0,12.74,12.74,12.68,12.71,387503.0
2022-10-05 10:55:00,12.72,12.72,12.64,12.65,368900.0,12.72,12.72,12.64,12.65,368900.0
2022-10-05 11:00:00,12.65,12.77,12.63,12.74,383416.0,12.65,12.77,12.63,12.74,383416.0
2022-10-05 11:05:00,12.74,12.8,12.71,12.74,349655.0,12.74,12.8,12.71,12.74,349655.0
2022-10-05 11:10:00,12.74,12.8,12.72,12.79,209914.0,12.74,12.8,12.72,12.79,209914.0
2022-10-05 11:15:00,12.79,12.81,12.78,12.81,164537.0,12.79,12.81,12.78,12.81,164537.0
2022-10-05 11:20:00,12.8,12.84,12.79,12.84,224362.0,12.8,12.84,12.79,12.84,224362.0
2022-10-05 11:25:00,12.83,12.84,12.77,12.82,294348.0,12.83,12.84,12.77,12.82,294348.0
2022-10-05 11:30:00,12.83,12.89,12.79,12.86,311943.0,12.83,12.89,12.79,12.86,311943.0
2022-10-05 11:35:00,12.86,12.92,12.85,12.9,171558.0,12.86,12.92,12.85,12.9,171558.0
2022-10-05 11:40:00,12.9,12.9,12.84,12.85,173373.0,12.9,12.9,12.84,12.85,173373.0
2022-10-05 11:45:00,12.84,12.88,12.81,12.82,166126.0,12.84,12.88,12.81,12.82,166126.0
2022-10-05 11:50:00,12.82,12.83,12.76,12.78,192472.0,12.82,12.83,12.76,12.78,192472.0
2022-10-05 11:55:00,12.77,12.82,12.76,12.82,136136.0,12.77,12.82,12.76,12.82,136136.0
2022-10-05 12:00:00,12.82,12.83,12.73,12.76,242339.0,12.82,12.83,12.73,12.76,242339.0
2022-10-05 12:05:00,12.75,12.82,12.75,12.82,188798.0,12.75,12.82,12.75,12.82,188798.0
2022-10-05 12:10:00,12.82,12.91,12.81,12.9,480592.0,12.82,12.91,12.81,12.9,480592.0
2022-10-05 12:15:00,12.89,12.99,12.88,12.99,243387.0,12.89,12.99,12.88,12.99,243387.0
2022-10-05 12:20:00,12.99,13.02,12.96,13.02,283467.0,12.99,13.02,12.96,13.02,283467.0
2022-10-05 12:25:00,13.01,13.02,12.9,12.93,272298.0,13.01,13.02,12.9,12.93,272298.0
2022-10-05 12:30:00,12.92,12.93,12.87,12.88,144661.0,12.92,12.93,12.87,12.88,144661.0
2022-10-05 12:35:00,12.88,12.9,12.84,12.88,155065.0,12.88,12.9,12.84,12.88,155065.0
2022-10-05 12:40:00,12.87,12.92,12.85,12.92,161776.0,12.87,12.92,12.85,12.92,161776.0
2022-10-05 12:45:00,12.92,13.01,12.91,13.01,198153.0,12.92,13.01,12.91,13.01,198153.0
2022-10-05 12:50:00,13.01,13.05,12.98,12.99,322776.0,13.01,13.05,12.98,12.99,322776.0
2022-10-05 12:55:00,13.0,13.02,12.98,12.99,190971.0,13.0,13.02,12.98,12.99,190971.0
2022-10-05 13:00:00,12.99,13.03,12.96,13.01,125423.0,12.99,13.03,12.96,13.01,125423.0
2022-10-05 13:05:00,13.0,13.06,12.99,13.04,173483.0,13.0,13.06,12.99,13.04,173483.0
2022-10-05 13:10:00,13.04,13.09,13.03,13.08,165931.0,13.04,13.09,13.03,13.08,165931.0
2022-10-05 13:15:00,13.07,13.11,13.05,13.11,208894.0,13.07,13.11,13.05,13.11,208894.0
2022-10-05 13:20:00,13.11,13.15,13.09,13.1,184981.0,13.11,13.15,13.09,13.1,184981.0
2022-10-05 13:25:00,13.1,13.12,13.04,13.11,173989.0,13.1,13.12,13.04,13.11,173989.0
2022-10-05 13:30:00,13.11,13.11,13.08,13.11,140832.0,13.11,13.11,13.08,13.11,140832.0
2022-10-05 13:35:00,13.1,13.11,13.03,13.1,256292.0,13.1,13.11,13.03,13.1,256292.0
2022-10-05 13:40:00,13.1,13.1,13.04,13.1,171225.0,13.1,13.1,13.04,13.1,171225.0
2022-10-05 13:45:00,13.1,13.16,13.08,13.13,161200.0,13.1,13.16,13.08,13.13,161200.0
2022-10-05 13:50:00,13.13,13.14,13.08,13.13,242875.0,13.13,13.14,13.08,13.13,242875.0
2022-10-05 13:55:00,13.13,13.14,13.06,13.07,131450.0,13.13,13.14,13.06,13.07,131450.0
2022-10-05 14:00:00,13.07,13.1,13.05,13.06,261307.0,13.07,13.1,13.05,13.06,261307.0
2022-10-05 14:05:00,13.07,13.08,13.04,13.04,114749.0,13.07,13.08,13.04,13.04,114749.0
2022-10-05 14:10:00,13.04,13.07,13.02,13.04,288496.0,13.04,13.07,13.02,13.04,288496.0
2022-10-05 14:15:00,13.04,13.05,12.98,13.04,350625.0,13.04,13.05,12.98,13.04,350625.0
2022-10-05 14:20:00,13.03,13.05,13.0,13.04,126581.0,13.03,13.05,13.0,13.04,126581.0
2022-10-05 14:25:00,13.04,13.06,13.01,13.05,209484.0,13.04,13.06,13.01,13.05,209484.0
2022-10-05 14:30:00,13.06,13.07,13.0,13.02,330506.0,13.06,13.07,13.0,13.02,330506.0
2022-10-05 14:35:00,13.03,13.11,13.02,13.11,271217.0,13.03,13.11,13.02,13.11,271217.0
2022-10-05 14:40:00,13.11,13.15,13.1,13.13,376792.0,13.11,13.15,13.1,13.13,376792.0
2022-10-05 14:45:00,13.14,13.17,13.12,13.13,174471.0,13.14,13.17,13.12,13.13,174471.0
2022-10-05 14:50:00,13.13,13.15,13.07,13.1,306090.0,13.13,13.15,13.07,13.1,306090.0
2022-10-05 14:55:00,13.1,13.11,13.08,13.11,165464.0,13.1,13.11,13.08,13.11,165464.0
2022-10-05 15:00:00,13.11,13.17,13.11,13.14,1027299.0,13.11,13.17,13.11,13.14,1027299.0
2022-10-05 15:05:00,13.14,13.17,13.12,13.16,233696.0,13.14,13.17,13.12,13.16,233696.0
2022-10-05 15:10:00,13.17,13.23,13.15,13.23,254011.0,13.17,13.23,13.15,13.23,254011.0
2022-10-05 15:15:00,13.23,13.28,13.21,13.25,466312.0,13.23,13.28,13.21,13.25,466312.0
2022-10-05 15:20:00,13.26,13.26,13.21,13.25,291085.0,13.26,13.26,13.21,13.25,291085.0
2022-10-05 15:25:00,13.26,13.26,13.21,13.23,471809.0,13.26,13.26,13.21,13.23,471809.0
2022-10-05 15:30:00,13.23,13.29,13.21,13.27,332098.0,13.23,13.29,13.21,13.27,332098.0
2022-10-05 15:35:00,13.27,13.31,13.26,13.29,425359.0,13.27,13.31,13.26,13.29,425359.0
2022-10-05 15:40:00,13.29,13.33,13.27,13.31,433866.0,13.29,13.33,13.27,13.31,433866.0
2022-10-05 15:45:00,13.31,13.32,13.26,13.28,566145.0,13.31,13.32,13.26,13.28,566145.0
2022-10-05 15:50:00,13.27,13.27,13.22,13.24,593490.0,13.27,13.27,13.22,13.24,593490.0
2022-10-05 15:55:00,13.24,13.26,13.19,13.23,1173273.0,13.24,13.26,13.19,13.23,1173273.0
2022-10-06 09:30:00,13.11,13.56,13.08,13.51,1112986.0,13.11,13.56,13.08,13.51,1112986.0
2022-10-06 09:35:00,13.5,13.63,13.49,13.52,751667.0,13.5,13.63,13.49,13.52,751667.0
2022-10-06 09:40:00,13.52,13.63,13.5,13.56,483676.0,13.52,13.63,13.5,13.56,483676.0
2022-10-06 09:45:00,13.56,13.65,13.38,13.38,428485.0,13.56,13.65,13.38,13.38,428485.0
2022-10-06 09:50:00,13.39,13.49,13.36,13.42,449254.0,13.39,13.49,13.36,13.42,449254.0
2022-10-06 09:55:00,13.41,13.41,13.1,13.13,672514.0,13.41,13.41,13.1,13.13,672514.0
2022-10-06 10:00:00,13.12,13.13,12.96,13.02,585577.0,13.12,13.13,12.96,13.02,585577.0
2022-10-06 10:05:00,13.02,13.02,12.92,12.99,426709.0,13.02,13.02,12.92,12.99,426709.0
2022-10-06 10:10:00,12.98,13.0,12.88,12.9,412283.0,12.98,13.0,12.88,12.9,412283.0
2022-10-06 10:15:00,12.9,12.99,12.89,12.97,486506.0,12.9,12.99,12.89,12.97,486506.0
2022-10-06 10:20:00,12.97,12.99,12.85,12.91,399897.0,12.97,12.99,12.85,12.91,399897.0
2022-10-06 10:25:00,12.92,12.95,12.79,12.81,386106.0,12.92,12.95,12.79,12.81,386106.0
2022-10-06 10:30:00,12.81,12.84,12.72,12.75,405716.0,12.81,12.84,12.72,12.75,405716.0
2022-10-06 10:35:00,12.76,12.81,12.72,12.79,423766.0,12.76,12.81,12.72,12.79,423766.0
2022-10-06 10:40:00,12.79,12.96,12.78,12.9,647077.0,12.79,12.96,12.78,12.9,647077.0
2022-10-06 10:45:00,12.9,12.97,12.81,12.96,429391.0,12.9,12.97,12.81,12.96,429391.0
2022-10-06 10:50:00,12.97,12.99,12.91,12.97,277410.0,12.97,12.99,12.91,12.97,277410.0
2022-10-06 10:55:00,12.97,12.99,12.92,12.95,274707.0,12.97,12.99,12.92,12.95,274707.0
2022-10-06 11:00:00,12.96,13.01,12.88,12.9,391620.0,12.96,13.01,12.88,12.9,391620.0
2022-10-06 11:05:00,12.89,13.0,12.88,12.94,439062.0,12.89,13.0,12.88,12.94,439062.0
2022-10-06 11:10:00,12.94,12.97,12.9,12.93,283912.0,12.94,12.97,12.9,12.93,283912.0
2022-10-06 11:15:00,12.93,13.1,12.93,13.1,356587.0,12.93,13.1,12.93,13.1,356587.0
2022-10-06 11:20:00,13.1,13.19,13.08,13.19,632721.0,13.1,13.19,13.08,13.19,632721.0
2022-10-06 11:25:00,13.18,13.22,13.16,13.22,386101.0,13.18,13.22,13.16,13.22,386101.0
2022-10-06 11:30:00,13.21,13.24,13.17,13.24,275724.0,13.21,13.24,13.17,13.24,275724.0
2022-10-06 11:35:00,13.24,13.29,13.2,13.24,279431.0,13.24,13.29,13.2,13.24,279431.0
2022-10-06 11:40:00,13.24,13.25,13.2,13.21,183893.0,13.24,13.25,13.2,13.21,183893.0
2022-10-06 11:45:00,13.21,13.31,13.21,13.28,157799.0,13.21,13.31,13.21,13.28,157799.0
2022-10-06 11:50:00,13.28,13.31,13.26,13.28,296375.0,13.28,13.31,13.26,13.28,296375.0
2022-10-06 11:55:00,13.29,13.29,13.16,13.18,363718.0,13.29,13.29,13.16,13.18,363718.0
2022-10-06 12:00:00,13.18,13.19,13.14,13.16,190709.0,13.18,13.19,13.14,13.16,190709.0
2022-10-06 12:05:00,13.15,13.21,13.14,13.21,176569.0,13.15,13.21,13.14,13.21,176569.0
2022-10-06 12:10:00,13.21,13.24,13.18,13.2,144893.0,13.21,13.24,13.18,13.2,144893.0
2022-10-06 12:15:00,13.19,13.25,13.18,13.23,109743.0,13.19,13.25,13.18,13.23,109743.0
2022-10-06 12:20:00,13.22,13.32,13.22,13.32,164007.0,13.22,13.32,13.22,13.32,164007.0
2022-10-06 12:25:00,13.32,13.42,13.32,13.42,369711.0,13.32,13.42,13.32,13.42,369711.0
2022-10-06 12:30:00,13.41,13.42,13.35,13.41,255986.0,13.41,13.42,13.35,13.41,255986.0
2022-10-06 12:35:00,13.41,13.47,13.39,13.46,285644.0,13.41,13.47,13.39,13.46,285644.0
2022-10-06 12:40:00,13.46,13.5,13.44,13.49,233195.0,13.46,13.5,13.44,13.49,233195.0
2022-10-06 12:45:00,13.49,13.59,13.47,13.58,319853.0,13.49,13.59,13.47,13.58,319853.0
2022-10-06 12:50:00,13.58,13.58,13.49,13.52,307542.0,13.58,13.58,13.49,13.52,307542.0
2022-10-06 12:55:00,13.52,13.53,13.48,13.5,235840.0,13.52,13.53,13.48,13.5,235840.0
2022-10-06 13:00:00,13.5,13.55,13.49,13.54,141109.0,13.5,13.55,13.49,13.54,141109.0
2022-10-06 13:05:00,13.54,13.58,13.51,13.53,237274.0,13.54,13.58,13.51,13.53,237274.0
2022-10-06 13:10:00,13.53,13.62,13.51,13.62,438031.0,13.53,13.62,13.51,13.62,438031.0
2022-10-06 13:15:00,13.62,13.65,13.56,13.6,528133.0,13.62,13.65,13.56,13.6,528133.0
2022-10-06 13:20:00,13.61,13.64,13.58,13.59,392520.0,13.61,13.64,13.58,13.59,392520.0
2022-10-06 13:25:00,13.58,13.59,13.5,13.52,556356.0,13.58,13.59,13.5,13.52,556356.0
2022-10-06 13:30:00,13.51,13.52,13.45,13.48,226233.0,13.51,13.52,13.45,13.48,226233.0
2022-10-06 13:35:00,13.48,13.49,13.43,13.46,151960.0,13.48,13.49,13.43,13.46,151960.0
2022-10-06 13:40:00,13.46,13.53,13.46,13.52,190804.0,13.46,13.53,13.46,13.52,190804.0
2022-10-06 13:45:00,13.53,13.55,13.48,13.49,251187.0,13.53,13.55,13.48,13.49,251187.0
2022-10-06 13:50:00,13.49,13.55,13.48,13.54,194856.0,13.49,13.55,13.48,13.54,194856.0
2022-10-06 13:55:00,13.54,13.57,13.49,13.56,410970.0,13.54,13.57,13.49,13.56,410970.0
2022-10-06 14:00:00,13.56,13.57,13.47,13.49,324024.0,13.56,13.57,13.47,13.49,324024.0
2022-10-06 14:05:00,13.49,13.5,13.44,13.45,243607.0,13.49,13.5,13.44,13.45,243607.0
2022-10-06 14:10:00,13.45,13.47,13.4,13.46,259453.0,13.45,13.47,13.4,13.46,259453.0
2022-10-06 14:15:00,13.45,13.45,13.38,13.4,255478.0,13.45,13.45,13.38,13.4,255478.0
2022-10-06 14:20:00,13.39,13.4,13.36,13.37,210779.0,13.39,13.4,13.36,13.37,210779.0
2022-10-06 14:25:00,13.37,13.42,13.37,13.39,234289.0,13.37,13.42,13.37,13.39,234289.0
2022-10-06 14:30:00,13.38,13.41,13.33,13.35,226582.0,13.38,13.41,13.33,13.35,226582.0
2022-10-06 14:35:00,13.34,13.38,13.31,13.32,266142.0,13.34,13.38,13.31,13.32,266142.0
2022-10-06 14:40:00,13.32,13.35,13.3,13.32,129415.0,13.32,13.35,13.3,13.32,129415.0
2022-10-06 14:45:00,13.31,13.33,13.29,13.29,137459.0,13.31,13.33,13.29,13.29,137459.0
2022-10-06 14:50:00,13.29,13.31,13.25,13.31,257004.0,13.29,13.31,13.25,13.31,257004.0
2022-10-06 14:55:00,13.31,13.34,13.28,13.29,236414.0,13.31,13.34,13.28,13.29,236414.0
2022-10-06 15:00:00,13.3,13.34,13.29,13.34,143105.0,13.3,13.34,13.29,13.34,143105.0
2022-10-06 15:05:00,13.33,13.34,13.28,13.29,195257.0,13.33,13.34,13.28,13.29,195257.0
2022-10-06 15:10:00,13.29,13.33,13.26,13.32,175346.0,13.29,13.33,13.26,13.32,175346.0
2022-10-06 15:15:00,13.33,13.34,13.29,13.31,256382.0,13.33,13.34,13.29,13.31,256382.0
2022-10-06 15:20:00,13.31,13.36,13.28,13.33,250098.0,13.31,13.36,13.28,13.33,250098.0
2022-10-06 15:25:00,13.33,13.35,13.31,13.34,198763.0,13.33,13.35,13.31,13.34,198763.0
2022-10-06 15:30:00,13.34,13.34,13.25,13.28,280396.0,13.34,13.34,13.25,13.28,280396.0
2022-10-06 15:35:00,13.28,13.3,13.26,13.27,178415.0,13.28,13.3,13.26,13.27,178415.0
2022-10-06 15:40:00,13.26,13.28,13.24,13.28,243772.0,13.26,13.28,13.24,13.28,243772.0
2022-10-06 15:45:00,13.28,13.3,13.24,13.26,364848.0,13.28,13.3,13.24,13.26,364848.0
2022-10-06 15:50:00,13.26,13.29,13.23,13.24,420220.0,13.26,13.29,13.23,13.24,420220.0
2022-10-06 15:55:00,13.24,13.29,13.23,13.28,844600.0,13.24,13.29,13.23,13.28,844600.0
2022-10-07 09:30:00,13.01,13.18,12.9,13.16,802072.0,13.01,13.18,12.9,13.16,802072.0
2022-10-07 09:35:00,13.15,13.18,13.04,13.1,434655.0,13.15,13.18,13.04,13.1,434655.0
2022-10-07 09:40:00,13.1,13.2,12.97,12.98,437106.0,13.1,13.2,12.97,12.98,437106.0
2022-10-07 09:45:00,12.98,13.0,12.88,12.9,540024.0,12.98,13.0,12.88,12.9,540024.0
2022-10-07 09:50:00,12.89,12.9,12.78,12.79,399403.0,12.89,12.9,12.78,12.79,399403.0
2022-10-07 09:55:00,12.79,12.81,12.69,12.71,507572.0,12.79,12.81,12.69,12.71,507572.0
2022-10-07 10:00:00,12.7,12.84,12.69,12.82,446118.0,12.7,12.84,12.69,12.82,446118.0
2022-10-07 10:05:00,12.82,12.85,12.72,12.75,664764.0,12.82,12.85,12.72,12.75,664764.0
2022-10-07 10:10:00,12.75,12.78,12.72,12.74,407146.0,12.75,12.78,12.72,12.74,407146.0
2022-10-07 10:15:00,12.74,12.84,12.73,12.8,275651.0,12.74,12.84,12.73,12.8,275651.0
2022-10-07 10:20:00,12.8,12.8,12.73,12.74,191219.0,12.8,12.8,12.73,12.74,191219.0
2022-10-07 10:25:00,12.74,12.81,12.71,12.73,535429.0,12.74,12.81,12.71,12.73,535429.0
2022-10-07 10:30:00,12.74,12.79,12.72,12.75,220779.0,12.74,12.79,12.72,12.75,220779.0
2022-10-07 10:35:00,12.74,12.76,12.65,12.66,329723.0,12.74,12.76,12.65,12.66,329723.0
2022-10-07 10:40:00,12.67,12.76,12.66,12.75,286478.0,12.67,12.76,12.66,12.75,286478.0
2022-10-07 10:45:00,12.75,12.87,12.75,12.85,429852.0,12.75,12.87,12.75,12.85,429852.0
2022-10-07 10:50:00,12.85,12.87,12.77,12.87,240332.0,12.85,12.87,12.77,12.87,240332.0
2022-10-07 10:55:00,12.87,12.88,12.82,12.83,285095.0,12.87,12.88,12.82,12.83,285095.0
2022-10-07 11:00:00,12.84,12.88,12.8,12.81,306202.0,12.84,12.88,12.8,12.81,306202.0
2022-10-07 11:05:00,12.81,12.82,12.75,12.75,128890.0,12.81,12.82,12.75,12.75,128890.0
2022-10-07 11:10:00,12.75,12.76,12.67,12.71,153470.0,12.75,12.76,12.67,12.71,153470.0
2022-10-07 11:15:00,12.71,12.73,12.68,12.7,172913.0,12.71,12.73,12.68,12.7,172913.0
2022-10-07 11:20:00,12.7,12.74,12.67,12.73,181521.0,12.7,12.74,12.67,12.73,181521.0
2022-10-07 11:25:00,12.73,12.76,12.71,12.76,215856.0,12.73,12.76,12.71,12.76,215856.0
2022-10-07 11:30:00,12.75,12.78,12.68,12.71,254325.0,12.75,12.78,12.68,12.71,254325.0
2022-10-07 11:35:00,12.71,12.76,12.71,12.76,166347.0,12.71,12.76,12.71,12.76,166347.0
2022-10-07 11:40:00,12.75,12.76,12.69,12.74,314568.0,12.75,12.76,12.69,12.74,314568.0
2022-10-07 11:45:00,12.73,12.75,12.69,12.7,125647.0,12.73,12.75,12.69,12.7,125647.0
2022-10-07 11:50:00,12.7,12.75,12.68,12.74,269974.0,12.7,12.75,12.68,12.74,269974.0
2022-10-07 11:55:00,12.74,12.75,12.7,12.73,316640.0,12.74,12.75,12.7,12.73,316640.0
2022-10-07 12:00:00,12.73,12.78,12.71,12.75,213996.0,12.73,12.78,12.71,12.75,213996.0
2022-10-07 12:05:00,12.76,12.76,12.65,12.66,245603.0,12.76,12.76,12.65,12.66,245603.0
2022-10-07 12:10:00,12.66,12.69,12.65,12.66,132762.0,12.66,12.69,12.65,12.66,132762.0
2022-10-07 12:15:00,12.66,12.68,12.63,12.63,141720.0,12.66,12.68,12.63,12.63,141720.0
2022-10-07 12:20:00,12.63,12.64,12.53,12.53,514202.0,12.63,12.64,12.53,12.53,514202.0
2022-10-07 12:25:00,12.54,12.58,12.51,12.52,259852.0,12.54,12.58,12.51,12.52,259852.0
2022-10-07 12:30:00,12.51,12.53,12.46,12.47,293572.0,12.51,12.53,12.46,12.47,293572.0
2022-10-07 12:35:00,12.47,12.49,12.43,12.48,685998.0,12.47,12.49,12.43,12.48,685998.0
2022-10-07 12:40:00,12.48,12.49,12.42,12.45,219385.0,12.48,12.49,12.42,12.45,219385.0
2022-10-07 12:45:00,12.45,12.46,12.42,12.44,152120.0,12.45,12.46,12.42,12.44,152120.0
2022-10-07 12:50:00,12.44,12.53,12.42,12.51,246632.0,12.44,12.53,12.42,12.51,246632.0
2022-10-07 12:55:00,12.51,12.55,12.5,12.51,236093.0,12.51,12.55,12.5,12.51,236093.0
2022-10-07 13:00:00,12.52,12.56,12.5,12.54,175212.0,12.52,12.56,12.5,12.54,175212.0
2022-10-07 13:05:00,12.54,12.54,12.46,12.47,176012.0,12.54,12.54,12.46,12.47,176012.0
2022-10-07 13:10:00,12.46,12.53,12.45,12.52,319324.0,12.46,12.53,12.45,12.52,319324.0
2022-10-07 13:15:00,12.52,12.52,12.48,12.49,199256.0,12.52,12.52,12.48,12.49,199256.0
2022-10-07 13:20:00,12.49,12.5,12.44,12.46,225315.0,12.49,12.5,12.44,12.46,225315.0
2022-10-07 13:25:00,12.46,12.46,12.43,12.44,154447.0,12.46,12.46,12.43,12.44,154447.0
2022-10-07 13:30:00,12.45,12.48,12.42,12.46,164663.0,12.45,12.48,12.42,12.46,164663.0
2022-10-07 13:35:00,12.46,12.47,12.44,12.45,94885.0,12.46,12.47,12.44,12.45,94885.0
2022-10-07 13:40:00,12.46,12.49,12.45,12.48,105842.0,12.46,12.49,12.45,12.48,105842.0
2022-10-07 13:45:00,12.48,12.52,12.47,12.49,212745.0,12.48,12.52,12.47,12.49,212745.0
2022-10-07 13:50:00,12.48,12.51,12.47,12.48,186478.0,12.48,12.51,12.47,12.48,186478.0
2022-10-07 13:55:00,12.48,12.49,12.44,12.46,164303.0,12.48,12.49,12.44,12.46,164303.0
2022-10-07 14:00:00,12.46,12.51,12.44,12.5,173109.0,12.46,12.51,12.44,12.5,173109.0
2022-10-07 14:05:00,12.5,12.53,12.47,12.48,163516.0,12.5,12.53,12.47,12.48,163516.0
2022-10-07 14:10:00,12.49,12.54,12.47,12.53,258280.0,12.49,12.54,12.47,12.53,258280.0
2022-10-07 14:15:00,12.54,12.55,12.49,12.5,172447.0,12.54,12.55,12.49,12.5,172447.0
2022-10-07 14:20:00,12.5,12.54,12.48,12.53,151595.0,12.5,12.54,12.48,12.53,151595.0
2022-10-07 14:25:00,12.53,12.57,12.52,12.57,174445.0,12.53,12.57,12.52,12.57,174445.0
2022-10-07 14:30:00,12.56,12.6,12.56,12.6,239867.0,12.56,12.6,12.56,12.6,239867.0
2022-10-07 14:35:00,12.6,12.64,12.59,12.63,245086.0,12.6,12.64,12.59,12.63,245086.0
2022-10-07 14:40:00,12.63,12.65,12.61,12.62,239103.0,12.63,12.65,12.61,12.62,239103.0
2022-10-07 14:45:00,12.61,12.65,12.6,12.65,376687.0,12.61,12.65,12.6,12.65,376687.0
2022-10-07 14:50:00,12.65,12.67,12.64,12.64,412178.0,12.65,12.67,12.64,12.64,412178.0
2022-10-07 14:55:00,12.64,12.67,12.63,12.66,209691.0,12.64,12.67,12.63,12.66,209691.0
2022-10-07 15:00:00,12.67,12.76,12.66,12.76,312518.0,12.67,12.76,12.66,12.76,312518.0
2022-10-07 15:05:00,12.76,12.77,12.73,12.75,542220.0,12.76,12.77,12.73,12.75,542220.0
2022-10-07 15:10:00,12.75,12.79,12.74,12.75,370741.0,12.75,12.79,12.74,12.75,370741.0
2022-10-07 15:15:00,12.75,12.77,12.73,12.74,417897.0,12.75,12.77,12.73,12.74,417897.0
2022-10-07 15:20:00,12.75,12.76,12.73,12.76,330659.0,12.75,12.76,12.73,12.76,330659.0
2022-10-07 15:25:00,12.76,12.79,12.74,12.77,357434.0,12.76,12.79,12.74,12.77,357434.0
2022-10-07 15:30:00,12.77,12.8,12.76,12.77,288080.0,12.77,12.8,12.76,12.77,288080.0
2022-10-07 15:35:00,12.77,12.83,12.75,12.83,302070.0,12.77,12.83,12.75,12.83,302070.0
2022-10-07 15:40:00,12.83,12.85,12.79,12.84,534843.0,12.83,12.85,12.79,12.84,534843.0
2022-10-07 15:45:00,12.84,12.87,12.81,12.86,592088.0,12.84,12.87,12.81,12.86,592088.0
2022-10-07 15:50:00,12.85,12.89,12.84,12.89,616573.0,12.85,12.89,12.84,12.89,616573.0
2022-10-07 15:55:00,12.88,12.92,12.83,12.91,1490341.0,12.88,12.92,12.83,12.91,1490341.0
2022-10-10 09:30:00,12.82,13.0,12.5,12.69,1034337.0,12.82,13.0,12.5,12.69,1034337.0
2022-10-10 09:35:00,12.69,12.7,12.48,12.59,538199.0,12.69,12.7,12.48,12.59,538199.0
2022-10-10 09:40:00,12.59,12.78,12.57,12.73,537549.0,12.59,12.78,12.57,12.73,537549.0
2022-10-10 09:45:00,12.73,12.79,12.66,12.68,356885.0,12.73,12.79,12.66,12.68,356885.0
2022-10-10 09:50:00,12.69,12.77,12.51,12.53,417317.0,12.69,12.77,12.51,12.53,417317.0
2022-10-10 09:55:00,12.53,12.58,12.49,12.51,242976.0,12.53,12.58,12.49,12.51,242976.0
2022-10-10 10:00:00,12.51,12.54,12.44,12.47,307776.0,12.51,12.54,12.44,12.47,307776.0
2022-10-10 10:05:00,12.47,12.56,12.38,12.39,515752.0,12.47,12.56,12.38,12.39,515752.0
2022-10-10 10:10:00,12.39,12.46,12.33,12.34,441600.0,12.39,12.46,12.33,12.34,441600.0
2022-10-10 10:15:00,12.34,12.39,12.3,12.32,299531.0,12.34,12.39,12.3,12.32,299531.0
2022-10-10 10:20:00,12.32,12.38,12.3,12.35,256518.0,12.32,12.38,12.3,12.35,256518.0
2022-10-10 10:25:00,12.34,12.35,12.26,12.3,706490.0,12.34,12.35,12.26,12.3,706490.0
2022-10-10 10:30:00,12.29,12.3,12.15,12.18,568227.0,12.29,12.3,12.15,12.18,568227.0
2022-10-10 10:35:00,12.17,12.21,12.05,12.05,722781.0,12.17,12.21,12.05,12.05,722781.0
2022-10-10 10:40:00,12.05,12.12,11.99,12.1,883342.0,12.05,12.12,11.99,12.1,883342.0
2022-10-10 10:45:00,12.1,12.2,12.08,12.14,402804.0,12.1,12.2,12.08,12.14,402804.0
2022-10-10 10:50:00,12.14,12.15,12.05,12.08,418379.0,12.14,12.15,12.05,12.08,418379.0
2022-10-10 10:55:00,12.08,12.11,12.05,12.09,307745.0,12.08,12.11,12.05,12.09,307745.0
2022-10-10 11:00:00,12.09,12.1,12.0,12.02,167001.0,12.09,12.1,12.0,12.02,167001.0
2022-10-10 11:05:00,12.01,12.05,12.01,12.04,289399.0,12.01,12.05,12.01,12.04,289399.0
2022-10-10 11:10:00,12.04,12.06,11.99,12.05,321331.0,12.04,12.06,11.99,12.05,321331.0
2022-10-10 11:15:00,12.05,12.06,11.95,11.97,297449.0,12.05,12.06,11.95,11.97,297449.0
2022-10-10 11:20:00,11.96,12.06,11.96,12.01,325727.0,11.96,12.06,11.96,12.01,325727.0
2022-10-10 11:25:00,12.0,12.03,11.97,12.01,388435.0,12.0,12.03,11.97,12.01,388435.0
2022-10-10 11:30:00,12.01,12.02,11.93,11.96,374735.0,12.01,12.02,11.93,11.96,374735.0
2022-10-10 11:35:00,11.96,11.98,11.89,11.95,538843.0,11.96,11.98,11.89,11.95,538843.0
2022-10-10 11:40:00,11.96,11.97,11.92,11.96,288049.0,11.96,11.97,11.92,11.96,288049.0
2022-10-10 11:45:00,11.96,11.97,11.92,11.96,250972.0,11.96,11.97,11.92,11.96,250972.0
2022-10-10 11:50:00,11.96,12.01,11.94,11.94,392666.0,11.96,12.01,11.94,11.94,392666.0
2022-10-10 11:55:00,11.94,11.95,11.89,11.91,266051.0,11.94,11.95,11.89,11.91,266051.0
2022-10-10 12:00:00,11.9,11.94,11.9,11.94,228048.0,11.9,11.94,11.9,11.94,228048.0
2022-10-10 12:05:00,11.94,11.94,11.81,11.82,520331.0,11.94,11.94,11.81,11.82,520331.0
2022-10-10 12:10:00,11.82,11.83,11.78,11.83,380850.0,11.82,11.83,11.78,11.83,380850.0
2022-10-10 12:15:00,11.83,11.85,11.81,11.82,347363.0,11.83,11.85,11.81,11.82,347363.0
2022-10-10 12:20:00,11.81,11.83,11.77,11.82,397300.0,11.81,11.83,11.77,11.82,397300.0
2022-10-10 12:25:00,11.82,11.84,11.75,11.77,383041.0,11.82,11.84,11.75,11.77,383041.0
2022-10-10 12:30:00,11.76,11.78,11.72,11.73,362096.0,11.76,11.78,11.72,11.73,362096.0
2022-10-10 12:35:00,11.74,11.77,11.69,11.74,460007.0,11.74,11.77,11.69,11.74,460007.0
2022-10-10 12:40:00,11.74,11.75,11.7,11.72,229411.0,11.74,11.75,11.7,11.72,229411.0
2022-10-10 12:45:00,11.72,11.73,11.67,11.67,351378.0,11.72,11.73,11.67,11.67,351378.0
2022-10-10 12:50:00,11.67,11.67,11.63,11.64,215839.0,11.67,11.67,11.63,11.64,215839.0
2022-10-10 12:55:00,11.63,11.67,11.57,11.62,497052.0,11.63,11.67,11.57,11.62,497052.0
2022-10-10 13:00:00,11.62,11.62,11.5,11.51,319506.0,11.62,11.62,11.5,11.51,319506.0
2022-10-10 13:05:00,11.51,11.58,11.51,11.58,286077.0,11.51,11.58,11.51,11.58,286077.0
2022-10-10 13:10:00,11.57,11.62,11.56,11.58,307052.0,11.57,11.62,11.56,11.58,307052.0
2022-10-10 13:15:00,11.58,11.64,11.57,11.63,173633.0,11.58,11.64,11.57,11.63,173633.0
2022-10-10 13:20:00,11.64,11.65,11.62,11.62,175312.0,11.64,11.65,11.62,11.62,175312.0
2022-10-10 13:25:00,11.62,11.75,11.61,11.71,427886.0,11.62,11.75,11.61,11.71,427886.0
2022-10-10 13:30:00,11.7,11.77,11.69,11.71,400350.0,11.7,11.77,11.69,11.71,400350.0
2022-10-10 13:35:00,11.71,11.76,11.7,11.76,235855.0,11.71,11.76,11.7,11.76,235855.0
2022-10-10 13:40:00,11.76,11.77,11.7,11.71,137716.0,11.76,11.77,11.7,11.71,137716.0
2022-10-10 13:45:00,11.71,11.84,11.7,11.82,168722.0,11.71,11.84,11.7,11.82,168722.0
2022-10-10 13:50:00,11.82,11.91,11.8,11.9,325052.0,11.82,11.91,11.8,11.9,325052.0
2022-10-10 13:55:00,11.9,11.92,11.85,11.86,150169.0,11.9,11.92,11.85,11.86,150169.0
2022-10-10 14:00:00,11.86,11.87,11.81,11.84,132646.0,11.86,11.87,11.81,11.84,132646.0
2022-10-10 14:05:00,11.84,11.85,11.81,11.85,120984.0,11.84,11.85,11.81,11.85,120984.0
2022-10-10 14:10:00,11.85,11.91,11.84,11.85,281599.0,11.85,11.91,11.84,11.85,281599.0
2022-10-10 14:15:00,11.84,11.88,11.82,11.88,217466.0,11.84,11.88,11.82,11.88,217466.0
2022-10-10 14:20:00,11.88,11.9,11.84,11.88,193702.0,11.88,11.9,11.84,11.88,193702.0
2022-10-10 14:25:00,11.87,11.91,11.84,11.86,150252.0,11.87,11.91,11.84,11.86,150252.0
2022-10-10 14:30:00,11.86,11.93,11.84,11.91,119848.0,11.86,11.93,11.84,11.91,119848.0
2022-10-10 14:35:00,11.92,11.92,11.86,11.92,163089.0,11.92,11.92,11.86,11.92,163089.0
2022-10-10 14:40:00,11.92,11.93,11.87,11.88,137725.0,11.92,11.93,11.87,11.88,137725.0
2022-10-10 14:45:00,11.88,11.9,11.87,11.9,147605.0,11.88,11.9,11.87,11.9,147605.0
2022-10-10 14:50:00,11.9,11.93,11.89,11.92,113960.0,11.9,11.93,11.89,11.92,113960.0
2022-10-10 14:55:00,11.92,11.93,11.86,11.91,200653.0,11.92,11.93,11.86,11.91,200653.0
2022-10-10 15:00:00,11.91,11.93,11.87,11.88,220827.0,11.91,11.93,11.87,11.88,220827.0
2022-10-10 15:05:00,11.88,11.91,11.87,11.91,211380.0,11.88,11.91,11.87,11.91,211380.0
2022-10-10 15:10:00,11.91,11.94,11.89,11.92,155195.0,11.91,11.94,11.89,11.92,155195.0
2022-10-10 15:15:00,11.92,11.98,11.91,11.96,335308.0,11.92,11.98,11.91,11.96,335308.0
2022-10-10 15:20:00,11.96,11.97,11.9,11.94,264163.0,11.96,11.97,11.9,11.94,264163.0
2022-10-10 15:25:00,11.94,11.94,11.87,11.91,195127.0,11.94,11.94,11.87,11.91,195127.0
2022-10-10 15:30:00,11.91,11.91,11.88,11.89,177412.0,11.91,11.91,11.88,11.89,177412.0
2022-10-10 15:35:00,11.9,11.93,11.88,11.92,209159.0,11.9,11.93,11.88,11.92,209159.0
2022-10-10 15:40:00,11.92,11.92,11.91,11.92,222508.0,11.92,11.92,11.91,11.92,222508.0
2022-10-10 15:45:00,11.92,11.95,11.91,11.92,371102.0,11.92,11.95,11.91,11.92,371102.0
2022-10-10 15:50:00,11.92,11.97,11.9,11.96,638832.0,11.92,11.97,11.9,11.96,638832.0
2022-10-10 15:55:00,11.96,11.96,11.9,11.91,1015774.0,11.96,11.96,11.9,11.91,1015774.0
2022-10-11 09:30:00,11.89,12.08,11.31,11.35,1505027.0,11.89,12.08,11.31,11.35,1505027.0
2022-10-11 09:35:00,11.35,11.45,11.2,11.26,1082665.0,11.35,11.45,11.2,11.26,1082665.0
2022-10-11 09:40:00,11.27,11.4,11.2,11.33,640604.0,11.27,11.4,11.2,11.33,640604.0
2022-10-11 09:45:00,11.33,11.45,11.29,11.37,714030.0,11.33,11.45,11.29,11.37,714030.0
2022-10-11 09:50:00,11.37,11.49,11.34,11.38,527570.0,11.37,11.49,11.34,11.38,527570.0
2022-10-11 09:55:00,11.38,11.4,11.28,11.4,419551.0,11.38,11.4,11.28,11.4,419551.0
2022-10-11 10:00:00,11.39,11.41,11.25,11.3,354015.0,11.39,11.41,11.25,11.3,354015.0
2022-10-11 10:05:00,11.31,11.33,11.19,11.26,639622.0,11.31,11.33,11.19,11.26,639622.0
2022-10-11 10:10:00,11.27,11.41,11.26,11.41,312207.0,11.27,11.41,11.26,11.41,312207.0
2022-10-11 10:15:00,11.41,11.55,11.39,11.49,419381.0,11.41,11.55,11.39,11.49,419381.0
2022-10-11 10:20:00,11.49,11.51,11.4,11.44,548806.0,11.49,11.51,11.4,11.44,548806.0
2022-10-11 10:25:00,11.44,11.55,11.43,11.44,407344.0,11.44,11.55,11.43,11.44,407344.0
2022-10-11 10:30:00,11.43,11.58,11.36,11.54,478053.0,11.43,11.58,11.36,11.54,478053.0
2022-10-11 10:35:00,11.54,11.56,11.4,11.47,344321.0,11.54,11.56,11.4,11.47,344321.0
2022-10-11 10:40:00,11.48,11.52,11.41,11.44,279938.0,11.48,11.52,11.41,11.44,279938.0
2022-10-11 10:45:00,11.43,11.47,11.37,11.4,150345.0,11.43,11.47,11.37,11.4,150345.0
2022-10-11 10:50:00,11.4,11.49,11.39,11.43,224074.0,11.4,11.49,11.39,11.43,224074.0
2022-10-11 10:55:00,11.42,11.48,11.34,11.36,216905.0,11.42,11.48,11.34,11.36,216905.0
2022-10-11 11:00:00,11.36,11.53,11.35,11.49,251482.0,11.36,11.53,11.35,11.49,251482.0
2022-10-11 11:05:00,11.49,11.53,11.46,11.51,249069.0,11.49,11.53,11.46,11.51,249069.0
2022-10-11 11:10:00,11.51,11.54,11.49,11.53,175813.0,11.51,11.54,11.49,11.53,175813.0
2022-10-11 11:15:00,11.53,11.61,11.52,11.58,416800.0,11.53,11.61,11.52,11.58,416800.0
2022-10-11 11:20:00,11.58,11.62,11.56,11.57,280676.0,11.58,11.62,11.56,11.57,280676.0
2022-10-11 11:25:00,11.57,11.63,11.52,11.61,144916.0,11.57,11.63,11.52,11.61,144916.0
2022-10-11 11:30:00,11.61,11.7,11.61,11.69,423886.0,11.61,11.7,11.61,11.69,423886.0
2022-10-11 11:35:00,11.69,11.81,11.68,11.76,558755.0,11.69,11.81,11.68,11.76,558755.0
2022-10-11 11:40:00,11.76,11.86,11.73,11.85,397031.0,11.76,11.86,11.73,11.85,397031.0
2022-10-11 11:45:00,11.85,11.93,11.84,11.9,509570.0,11.85,11.93,11.84,11.9,509570.0
2022-10-11 11:50:00,11.9,11.94,11.8,11.82,464364.0,11.9,11.94,11.8,11.82,464364.0
2022-10-11 11:55:00,11.81,11.88,11.81,11.86,236126.0,11.81,11.88,11.81,11.86,236126.0
2022-10-11 12:00:00,11.86,11.86,11.75,11.78,180664.0,11.86,11.86,11.75,11.78,180664.0
2022-10-11 12:05:00,11.77,11.81,11.76,11.79,145843.0,11.77,11.81,11.76,11.79,145843.0
2022-10-11 12:10:00,11.79,11.86,11.76,11.86,180426.0,11.79,11.86,11.76,11.86,180426.0
2022-10-11 12:15:00,11.86,11.97,11.84,11.96,297020.0,11.86,11.97,11.84,11.96,297020.0
2022-10-11 12:20:00,11.96,11.98,11.92,11.95,348384.0,11.96,11.98,11.92,11.95,348384.0
2022-10-11 12:25:00,11.95,11.95,11.9,11.9,174318.0,11.95,11.95,11.9,11.9,174318.0
2022-10-11 12:30:00,11.91,11.95,11.87,11.87,443021.0,11.91,11.95,11.87,11.87,443021.0
2022-10-11 12:35:00,11.87,11.88,11.83,11.86,213938.0,11.87,11.88,11.83,11.86,213938.0
2022-10-11 12:40:00,11.86,11.9,11.84,11.89,376795.0,11.86,11.9,11.84,11.89,376795.0
2022-10-11 12:45:00,11.89,11.93,11.87,11.88,200467.0,11.89,11.93,11.87,11.88,200467.0
2022-10-11 12:50:00,11.88,11.9,11.83,11.84,98813.0,11.88,11.9,11.83,11.84,98813.0
2022-10-11 12:55:00,11.83,11.85,11.79,11.81,162782.0,11.83,11.85,11.79,11.81,162782.0
2022-10-11 13:00:00,11.8,11.82,11.77,11.77,93907.0,11.8,11.82,11.77,11.77,93907.0
2022-10-11 13:05:00,11.78,11.8,11.74,11.8,103551.0,11.78,11.8,11.74,11.8,103551.0
2022-10-11 13:10:00,11.79,11.81,11.74,11.77,103597.0,11.79,11.81,11.74,11.77,103597.0
2022-10-11 13:15:00,11.77,11.78,11.72,11.72,138077.0,11.77,11.78,11.72,11.72,138077.0
2022-10-11 13:20:00,11.72,11.77,11.71,11.76,170017.0,11.72,11.77,11.71,11.76,170017.0
2022-10-11 13:25:00,11.76,11.78,11.68,11.68,170690.0,11.76,11.78,11.68,11.68,170690.0
2022-10-11 13:30:00,11.68,11.7,11.65,11.69,154046.0,11.68,11.7,11.65,11.69,154046.0
2022-10-11 13:35:00,11.69,11.7,11.65,11.67,162826.0,11.69,11.7,11.65,11.67,162826.0
2022-10-11 13:40:00,11.67,11.69,11.66,11.69,142334.0,11.67,11.69,11.66,11.69,142334.0
2022-10-11 13:45:00,11.69,11.72,11.66,11.68,125250.0,11.69,11.72,11.66,11.68,125250.0
2022-10-11 13:50:00,11.68,11.7,11.66,11.66,74981.0,11.68,11.7,11.66,11.66,74981.0
2022-10-11 13:55:00,11.66,11.69,11.64,11.67,113938.0,11.66,11.69,11.64,11.67,113938.0
2022-10-11 14:00:00,11.67,11.7,11.65,11.69,101799.0,11.67,11.7,11.65,11.69,101799.0
2022-10-11 14:05:00,11.69,11.7,11.59,11.62,111963.0,11.69,11.7,11.59,11.62,111963.0
2022-10-11 14:10:00,11.62,11.63,11.57,11.62,434334.0,11.62,11.63,11.57,11.62,434334.0
2022-10-11 14:15:00,11.62,11.62,11.55,11.56,95572.0,11.62,11.62,11.55,11.56,95572.0
2022-10-11 14:20:00,11.56,11.61,11.56,11.61,100245.0,11.56,11.61,11.56,11.61,100245.0
2022-10-11 14:25:00,11.61,11.65,11.6,11.63,164255.0,11.61,11.65,11.6,11.63,164255.0
2022-10-11 14:30:00,11.62,11.67,11.62,11.65,87004.0,11.62,11.67,11.62,11.65,87004.0
2022-10-11 14:35:00,11.66,11.66,11.62,11.66,64789.0,11.66,11.66,11.62,11.66,64789.0
2022-10-11 14:40:00,11.66,11.68,11.64,11.64,130980.0,11.66,11.68,11.64,11.64,130980.0
2022-10-11 14:45:00,11.64,11.64,11.52,11.54,137433.0,11.64,11.64,11.52,11.54,137433.0
2022-10-11 14:50:00,11.55,11.56,11.48,11.49,200956.0,11.55,11.56,11.48,11.49,200956.0
2022-10-11 14:55:00,11.5,11.5,11.44,11.46,202366.0,11.5,11.5,11.44,11.46,202366.0
2022-10-11 15:00:00,11.46,11.48,11.44,11.46,204917.0,11.46,11.48,11.44,11.46,204917.0
2022-10-11 15:05:00,11.46,11.52,11.45,11.49,169419.0,11.46,11.52,11.45,11.49,169419.0
2022-10-11 15:10:00,11.48,11.5,11.43,11.48,175879.0,11.48,11.5,11.43,11.48,175879.0
2022-10-11 15:15:00,11.48,11.5,11.44,11.49,169614.0,11.48,11.5,11.44,11.49,169614.0
2022-10-11 15:20:00,11.49,11.53,11.46,11.53,165897.0,11.49,11.53,11.46,11.53,165897.0
2022-10-11 15:25:00,11.53,11.54,11.48,11.52,143233.0,11.53,11.54,11.48,11.52,143233.0
2022-10-11 15:30:00,11.53,11.59,11.51,11.57,193839.0,11.53,11.59,11.51,11.57,193839.0
2022-10-11 15:35:00,11.57,11.63,11.56,11.62,157443.0,11.57,11.63,11.56,11.62,157443.0
2022-10-11 15:40:00,11.61,11.61,11.57,11.59,131168.0,11.61,11.61,11.57,11.59,131168.0
2022-10-11 15:45:00,11.59,11.63,11.58,11.63,243019.0,11.59,11.63,11.58,11.63,243019.0
2022-10-11 15:50:00,11.62,11.65,11.58,11.65,473084.0,11.62,11.65,11.58,11.65,473084.0
2022-10-11 15:55:00,11.65,11.67,11.62,11.63,620785.0,11.65,11.67,11.62,11.63,620785.0
2022-10-12 09:30:00,11.99,12.14,11.68,12.1,1574112.0,11.99,12.14,11.68,12.1,1574112.0
2022-10-12 09:35:00,12.09,12.35,12.09,12.31,1312790.0,12.09,12.35,12.09,12.31,1312790.0
2022-10-12 09:40:00,12.31,12.4,12.18,12.39,1058270.0,12.31,12.4,12.18,12.39,1058270.0
2022-10-12 09:45:00,12.38,12.44,12.12,12.16,803024.0,12.38,12.44,12.12,12.16,803024.0
2022-10-12 09:50:00,12.16,12.18,11.97,11.98,763745.0,12.16,12.18,11.97,11.98,763745.0
2022-10-12 09:55:00,11.98,11.98,11.83,11.98,655399.0,11.98,11.98,11.83,11.98,655399.0
2022-10-12 10:00:00,11.98,12.16,11.97,12.01,862613.0,11.98,12.16,11.97,12.01,862613.0
2022-10-12 10:05:00,12.01,12.02,11.83,11.91,529924.0,12.01,12.02,11.83,11.91,529924.0
2022-10-12 10:10:00,11.92,11.96,11.86,11.94,413453.0,11.92,11.96,11.86,11.94,413453.0
2022-10-12 10:15:00,11.94,12.02,11.87,12.0,321652.0,11.94,12.02,11.87,12.0,321652.0
2022-10-12 10:20:00,12.0,12.0,11.92,11.99,368699.0,12.0,12.0,11.92,11.99,368699.0
2022-10-12 10:25:00,11.99,12.12,11.98,12.12,493349.0,11.99,12.12,11.98,12.12,493349.0
2022-10-12 10:30:00,12.11,12.21,12.09,12.16,503499.0,12.11,12.21,12.09,12.16,503499.0
2022-10-12 10:35:00,12.17,12.17,12.07,12.08,325909.0,12.17,12.17,12.07,12.08,325909.0
2022-10-12 10:40:00,12.08,12.09,12.03,12.05,277894.0,12.08,12.09,12.03,12.05,277894.0
2022-10-12 10:45:00,12.05,12.1,11.99,12.09,365468.0,12.05,12.1,11.99,12.09,365468.0
2022-10-12 10:50:00,12.08,12.21,12.07,12.21,392670.0,12.08,12.21,12.07,12.21,392670.0
2022-10-12 10:55:00,12.2,12.23,12.15,12.18,562956.0,12.2,12.23,12.15,12.18,562956.0
2022-10-12 11:00:00,12.18,12.3,12.16,12.26,398443.0,12.18,12.3,12.16,12.26,398443.0
2022-10-12 11:05:00,12.26,12.36,12.23,12.33,336721.0,12.26,12.36,12.23,12.33,336721.0
2022-10-12 11:10:00,12.33,12.35,12.29,12.3,331353.0,12.33,12.35,12.29,12.3,331353.0
2022-10-12 11:15:00,12.3,12.39,12.3,12.38,367405.0,12.3,12.39,12.3,12.38,367405.0
2022-10-12 11:20:00,12.38,12.4,12.34,12.39,332167.0,12.38,12.4,12.34,12.39,332167.0
2022-10-12 11:25:00,12.39,12.41,12.34,12.41,315615.0,12.39,12.41,12.34,12.41,315615.0
2022-10-12 11:30:00,12.41,12.45,12.36,12.38,465568.0,12.41,12.45,12.36,12.38,465568.0
2022-10-12 11:35:00,12.38,12.57,12.37,12.52,1088671.0,12.38,12.57,12.37,12.52,1088671.0
2022-10-12 11:40:00,12.53,12.55,12.44,12.46,436589.0,12.53,12.55,12.44,12.46,436589.0
2022-10-12 11:45:00,12.45,12.55,12.45,12.54,337264.0,12.45,12.55,12.45,12.54,337264.0
2022-10-12 11:50:00,12.54,12.61,12.52,12.6,362196.0,12.54,12.61,12.52,12.6,362196.0
2022-10-12 11:55:00,12.6,12.63,12.57,12.62,293362.0,12.6,12.63,12.57,12.62,293362.0
2022-10-12 12:00:00,12.62,12.63,12.56,12.58,335128.0,12.62,12.63,12.56,12.58,335128.0
2022-10-12 12:05:00,12.57,12.64,12.54,12.57,450615.0,12.57,12.64,12.54,12.57,450615.0
2022-10-12 12:10:00,12.57,12.57,12.51,12.53,352732.0,12.57,12.57,12.51,12.53,352732.0
2022-10-12 12:15:00,12.53,12.65,12.52,12.65,361363.0,12.53,12.65,12.52,12.65,361363.0
2022-10-12 12:20:00,12.65,12.66,12.61,12.63,258000.0,12.65,12.66,12.61,12.63,258000.0
2022-10-12 12:25:00,12.64,12.66,12.55,12.57,369287.0,12.64,12.66,12.55,12.57,369287.0
2022-10-12 12:30:00,12.57,12.63,12.55,12.63,279762.0,12.57,12.63,12.55,12.63,279762.0
2022-10-12 12:35:00,12.63,12.64,12.58,12.6,216314.0,12.63,12.64,12.58,12.6,216314.0
2022-10-12 12:40:00,12.59,12.6,12.54,12.6,334419.0,12.59,12.6,12.54,12.6,334419.0
2022-10-12 12:45:00,12.6,12.66,12.59,12.66,264011.0,12.6,12.66,12.59,12.66,264011.0
2022-10-12 12:50:00,12.66,12.74,12.66,12.73,324660.0,12.66,12.74,12.66,12.73,324660.0
2022-10-12 12:55:00,12.74,12.76,12.68,12.71,282503.0,12.74,12.76,12.68,12.71,282503.0
2022-10-12 13:00:00,12.71,12.73,12.69,12.71,277840.0,12.71,12.73,12.69,12.71,277840.0
2022-10-12 13:05:00,12.72,12.81,12.72,12.78,363016.0,12.72,12.81,12.72,12.78,363016.0
2022-10-12 13:10:00,12.78,12.79,12.75,12.77,244621.0,12.78,12.79,12.75,12.77,244621.0
2022-10-12 13:15:00,12.77,12.82,12.73,12.79,316823.0,12.77,12.82,12.73,12.79,316823.0
2022-10-12 13:20:00,12.79,12.85,12.78,12.81,377404.0,12.79,12.85,12.78,12.81,377404.0
2022-10-12 13:25:00,12.81,12.84,12.76,12.76,444366.0,12.81,12.84,12.76,12.76,444366.0
2022-10-12 13:30:00,12.76,12.76,12.7,12.7,511857.0,12.76,12.76,12.7,12.7,511857.0
2022-10-12 13:35:00,12.7,12.73,12.65,12.73,606976.0,12.7,12.73,12.65,12.73,606976.0
2022-10-12 13:40:00,12.73,12.73,12.64,12.67,293020.0,12.73,12.73,12.64,12.67,293020.0
2022-10-12 13:45:00,12.67,12.75,12.65,12.71,420238.0,12.67,12.75,12.65,12.71,420238.0
2022-10-12 13:50:00,12.71,12.74,12.68,12.72,200126.0,12.71,12.74,12.68,12.72,200126.0
2022-10-12 13:55:00,12.71,12.72,12.65,12.7,289385.0,12.71,12.72,12.65,12.7,289385.0
2022-10-12 14:00:00,12.7,12.8,12.67,12.78,392717.0,12.7,12.8,12.67,12.78,392717.0
2022-10-12 14:05:00,12.78,12.84,12.72,12.79,437344.0,12.78,12.84,12.72,12.79,437344.0
2022-10-12 14:10:00,12.79,12.86,12.76,12.85,419099.0,12.79,12.86,12.76,12.85,419099.0
2022-10-12 14:15:00,12.85,12.85,12.79,12.84,232970.0,12.85,12.85,12.79,12.84,232970.0
2022-10-12 14:20:00,12.84,12.84,12.76,12.82,263947.0,12.84,12.84,12.76,12.82,263947.0
2022-10-12 14:25:00,12.82,12.92,12.79,12.92,421036.0,12.82,12.92,12.79,12.92,421036.0
2022-10-12 14:30:00,12.92,12.96,12.89,12.93,394658.0,12.92,12.96,12.89,12.93,394658.0
2022-10-12 14:35:00,12.93,12.97,12.9,12.94,265701.0,12.93,12.97,12.9,12.94,265701.0
2022-10-12 14:40:00,12.95,12.96,12.9,12.93,299058.0,12.95,12.96,12.9,12.93,299058.0
2022-10-12 14:45:00,12.94,12.96,12.89,12.91,333679.0,12.94,12.96,12.89,12.91,333679.0
2022-10-12 14:50:00,12.91,12.95,12.89,12.95,183068.0,12.91,12.95,12.89,12.95,183068.0
2022-10-12 14:55:00,12.94,12.95,12.9,12.93,311400.0,12.94,12.95,12.9,12.93,311400.0
2022-10-12 15:00:00,12.93,12.97,12.91,12.94,230463.0,12.93,12.97,12.91,12.94,230463.0
2022-10-12 15:05:00,12.94,13.0,12.93,12.97,454889.0,12.94,13.0,12.93,12.97,454889.0
2022-10-12 15:10:00,12.97,13.01,12.96,13.0,351712.0,12.97,13.01,12.96,13.0,351712.0
2022-10-12 15:15:00,12.99,13.04,12.95,13.02,507660.0,12.99,13.04,12.95,13.02,507660.0
2022-10-12 15:20:00,13.02,13.04,13.0,13.03,367173.0,13.02,13.04,13.0,13.03,367173.0
2022-10-12 15:25:00,13.03,13.04,13.0,13.01,288414.0,13.03,13.04,13.0,13.01,288414.0
2022-10-12 15:30:00,13.01,13.04,12.97,13.04,442612.0,13.01,13.04,12.97,13.04,442612.0
2022-10-12 15:35:00,13.04,13.09,13.02,13.05,714470.0,13.04,13.09,13.02,13.05,714470.0
2022-10-12 15:40:00,13.06,13.07,13.0,13.02,387041.0,13.06,13.07,13.0,13.02,387041.0
2022-10-12 15:45:00,13.02,13.04,12.98,12.99,604842.0,13.02,13.04,12.98,12.99,604842.0
2022-10-12 15:50:00,12.99,13.02,12.97,13.02,1047502.0,12.99,13.02,12.97,13.02,1047502.0
2022-10-12 15:55:00,13.02,13.02,12.95,12.96,1871119.0,13.02,13.02,12.95,12.96,1871119.0
2022-10-13 09:30:00,12.42,12.65,12.33,12.52,990113.0,12.42,12.65,12.33,12.52,990113.0
2022-10-13 09:35:00,12.52,12.66,12.45,12.46,740199.0,12.52,12.66,12.45,12.46,740199.0
2022-10-13 09:40:00,12.47,12.65,12.28,12.53,968446.0,12.47,12.65,12.28,12.53,968446.0
2022-10-13 09:45:00,12.53,12.73,12.46,12.68,744166.0,12.53,12.73,12.46,12.68,744166.0
2022-10-13 09:50:00,12.67,12.87,12.66,12.78,589768.0,12.67,12.87,12.66,12.78,589768.0
2022-10-13 09:55:00,12.76,12.85,12.67,12.74,473938.0,12.76,12.85,12.67,12.74,473938.0
2022-10-13 10:00:00,12.74,12.74,12.54,12.6,490125.0,12.74,12.74,12.54,12.6,490125.0
2022-10-13 10:05:00,12.6,12.85,12.58,12.79,462105.0,12.6,12.85,12.58,12.79,462105.0
2022-10-13 10:10:00,12.79,12.94,12.7,12.94,480240.0,12.79,12.94,12.7,12.94,480240.0
2022-10-13 10:15:00,12.94,12.98,12.86,12.89,472280.0,12.94,12.98,12.86,12.89,472280.0
2022-10-13 10:20:00,12.9,12.96,12.84,12.88,381191.0,12.9,12.96,12.84,12.88,381191.0
2022-10-13 10:25:00,12.88,12.88,12.69,12.7,410624.0,12.88,12.88,12.69,12.7,410624.0
2022-10-13 10:30:00,12.7,12.79,12.67,12.71,306352.0,12.7,12.79,12.67,12.71,306352.0
2022-10-13 10:35:00,12.71,12.79,12.67,12.75,248621.0,12.71,12.79,12.67,12.75,248621.0
2022-10-13 10:40:00,12.76,12.81,12.66,12.71,344363.0,12.76,12.81,12.66,12.71,344363.0
2022-10-13 10:45:00,12.7,12.78,12.66,12.77,497351.0,12.7,12.78,12.66,12.77,497351.0
2022-10-13 10:50:00,12.77,12.82,12.66,12.71,463868.0,12.77,12.82,12.66,12.71,463868.0
2022-10-13 10:55:00,12.71,12.82,12.7,12.79,314389.0,12.71,12.82,12.7,12.79,314389.0
2022-10-13 11:00:00,12.78,12.82,12.73,12.79,376345.0,12.78,12.82,12.73,12.79,376345.0
2022-10-13 11:05:00,12.79,12.95,12.77,12.93,427107.0,12.79,12.95,12.77,12.93,427107.0
2022-10-13 11:10:00,12.93,13.02,12.91,13.02,487236.0,12.93,13.02,12.91,13.02,487236.0
2022-10-13 11:15:00,13.03,13.24,13.02,13.17,494249.0,13.03,13.24,13.02,13.17,494249.0
2022-10-13 11:20:00,13.17,13.31,13.09,13.09,487768.0,13.17,13.31,13.09,13.09,487768.0
2022-10-13 11:25:00,13.1,13.12,13.0,13.07,340202.0,13.1,13.12,13.0,13.07,340202.0
2022-10-13 11:30:00,13.08,13.09,12.99,13.0,310180.0,13.08,13.09,12.99,13.0,310180.0
2022-10-13 11:35:00,13.01,13.33,12.98,13.26,857688.0,13.01,13.33,12.98,13.26,857688.0
2022-10-13 11:40:00,13.26,13.34,13.12,13.14,638827.0,13.26,13.34,13.12,13.14,638827.0
2022-10-13 11:45:00,13.15,13.16,13.07,13.13,278508.0,13.15,13.16,13.07,13.13,278508.0
2022-10-13 11:50:00,13.13,13.21,13.11,13.18,152355.0,13.13,13.21,13.11,13.18,152355.0
2022-10-13 11:55:00,13.18,13.23,13.11,13.15,290893.0,13.18,13.23,13.11,13.15,290893.0
2022-10-13 12:00:00,13.16,13.22,13.13,13.2,211956.0,13.16,13.22,13.13,13.2,211956.0
2022-10-13 12:05:00,13.2,13.21,13.06,13.07,476494.0,13.2,13.21,13.06,13.07,476494.0
2022-10-13 12:10:00,13.07,13.07,12.95,12.97,239436.0,13.07,13.07,12.95,12.97,239436.0
2022-10-13 12:15:00,12.96,12.97,12.78,12.82,454069.0,12.96,12.97,12.78,12.82,454069.0
2022-10-13 12:20:00,12.81,12.86,12.75,12.84,637638.0,12.81,12.86,12.75,12.84,637638.0
2022-10-13 12:25:00,12.84,12.89,12.8,12.83,267875.0,12.84,12.89,12.8,12.83,267875.0
2022-10-13 12:30:00,12.83,12.88,12.8,12.87,221482.0,12.83,12.88,12.8,12.87,221482.0
2022-10-13 12:35:00,12.87,12.9,12.82,12.83,212541.0,12.87,12.9,12.82,12.83,212541.0
2022-10-13 12:40:00,12.84,12.94,12.82,12.94,259238.0,12.84,12.94,12.82,12.94,259238.0
2022-10-13 12:45:00,12.94,12.94,12.87,12.93,136427.0,12.94,12.94,12.87,12.93,136427.0
2022-10-13 12:50:00,12.93,12.96,12.89,12.91,313802.0,12.93,12.96,12.89,12.91,313802.0
2022-10-13 12:55:00,12.91,12.94,12.88,12.94,94835.0,12.91,12.94,12.88,12.94,94835.0
2022-10-13 13:00:00,12.94,13.03,12.93,13.02,225097.0,12.94,13.03,12.93,13.02,225097.0
2022-10-13 13:05:00,13.02,13.03,12.97,12.99,150831.0,13.02,13.03,12.97,12.99,150831.0
2022-10-13 13:10:00,12.99,13.03,12.95,12.98,167624.0,12.99,13.03,12.95,12.98,167624.0
2022-10-13 13:15:00,12.99,13.02,12.96,12.99,160085.0,12.99,13.02,12.96,12.99,160085.0
2022-10-13 13:20:00,13.0,13.08,12.99,13.07,220237.0,13.0,13.08,12.99,13.07,220237.0
2022-10-13 13:25:00,13.08,13.17,13.07,13.12,703776.0,13.08,13.17,13.07,13.12,703776.0
2022-10-13 13:30:00,13.13,13.17,13.1,13.15,198603.0,13.13,13.17,13.1,13.15,198603.0
2022-10-13 13:35:00,13.15,13.17,13.12,13.16,177161.0,13.15,13.17,13.12,13.16,177161.0
2022-10-13 13:40:00,13.15,13.16,13.04,13.05,406398.0,13.15,13.16,13.04,13.05,406398.0
2022-10-13 13:45:00,13.04,13.06,12.97,13.01,144135.0,13.04,13.06,12.97,13.01,144135.0
2022-10-13 13:50:00,13.02,13.03,12.98,13.02,184683.0,13.02,13.03,12.98,13.02,184683.0
2022-10-13 13:55:00,13.02,13.03,12.98,13.03,130397.0,13.02,13.03,12.98,13.03,130397.0
2022-10-13 14:00:00,13.03,13.03,12.97,13.0,322357.0,13.03,13.03,12.97,13.0,322357.0
2022-10-13 14:05:00,13.0,13.03,12.94,12.95,247010.0,13.0,13.03,12.94,12.95,247010.0
2022-10-13 14:10:00,12.95,12.97,12.91,12.95,174215.0,12.95,12.97,12.91,12.95,174215.0
2022-10-13 14:15:00,12.95,13.0,12.94,13.0,139065.0,12.95,13.0,12.94,13.0,139065.0
2022-10-13 14:20:00,13.0,13.03,12.98,12.99,222481.0,13.0,13.03,12.98,12.99,222481.0
2022-10-13 14:25:00,12.99,13.0,12.87,12.88,234379.0,12.99,13.0,12.87,12.88,234379.0
2022-10-13 14:30:00,12.88,12.91,12.87,12.91,205792.0,12.88,12.91,12.87,12.91,205792.0
2022-10-13 14:35:00,12.91,12.97,12.89,12.95,147276.0,12.91,12.97,12.89,12.95,147276.0
2022-10-13 14:40:00,12.95,12.96,12.91,12.95,86276.0,12.95,12.96,12.91,12.95,86276.0
2022-10-13 14:45:00,12.95,12.95,12.9,12.92,101930.0,12.95,12.95,12.9,12.92,101930.0
2022-10-13 14:50:00,12.92,12.96,12.89,12.95,225210.0,12.92,12.96,12.89,12.95,225210.0
2022-10-13 14:55:00,12.95,12.99,12.94,12.96,106276.0,12.95,12.99,12.94,12.96,106276.0
2022-10-13 15:00:00,12.96,12.97,12.91,12.96,122923.0,12.96,12.97,12.91,12.96,122923.0
2022-10-13 15:05:00,12.95,13.04,12.95,13.03,223146.0,12.95,13.04,12.95,13.03,223146.0
2022-10-13 15:10:00,13.03,13.06,13.0,13.01,147192.0,13.03,13.06,13.0,13.01,147192.0
2022-10-13 15:15:00,13.02,13.06,12.98,13.04,179473.0,13.02,13.06,12.98,13.04,179473.0
2022-10-13 15:20:00,13.04,13.04,12.99,13.03,183444.0,13.04,13.04,12.99,13.03,183444.0
2022-10-13 15:25:00,13.03,13.06,13.02,13.06,210817.0,13.03,13.06,13.02,13.06,210817.0
2022-10-13 15:30:00,13.05,13.14,13.03,13.04,514823.0,13.05,13.14,13.03,13.04,514823.0
2022-10-13 15:35:00,13.04,13.07,13.0,13.06,191739.0,13.04,13.07,13.0,13.06,191739.0
2022-10-13 15:40:00,13.06,13.06,12.99,13.02,330651.0,13.06,13.06,12.99,13.02,330651.0
2022-10-13 15:45:00,13.02,13.05,13.0,13.01,375727.0,13.02,13.05,13.0,13.01,375727.0
2022-10-13 15:50:00,13.0,13.03,12.96,13.01,440330.0,13.0,13.03,12.96,13.01,440330.0
2022-10-13 15:55:00,13.01,13.01,12.95,12.96,639767.0,13.01,13.01,12.95,12.96,639767.0
2022-10-14 09:30:00,13.3,13.48,13.17,13.2,859570.0,13.3,13.48,13.17,13.2,859570.0
2022-10-14 09:35:00,13.19,13.34,13.15,13.32,589517.0,13.19,13.34,13.15,13.32,589517.0
2022-10-14 09:40:00,13.33,13.34,13.07,13.08,754976.0,13.33,13.34,13.07,13.08,754976.0
2022-10-14 09:45:00,13.08,13.15,12.98,13.03,599924.0,13.08,13.15,12.98,13.03,599924.0
2022-10-14 09:50:00,13.03,13.23,13.01,13.23,619286.0,13.03,13.23,13.01,13.23,619286.0
2022-10-14 09:55:00,13.24,13.33,13.17,13.26,733385.0,13.24,13.33,13.17,13.26,733385.0
2022-10-14 10:00:00,13.27,13.27,13.09,13.19,530787.0,13.27,13.27,13.09,13.19,530787.0
2022-10-14 10:05:00,13.18,13.29,13.09,13.11,449566.0,13.18,13.29,13.09,13.11,449566.0
2022-10-14 10:10:00,13.12,13.15,12.95,12.99,448540.0,13.12,13.15,12.95,12.99,448540.0
2022-10-14 10:15:00,12.97,13.12,12.97,13.08,257177.0,12.97,13.12,12.97,13.08,257177.0
2022-10-14 10:20:00,13.08,13.09,12.95,12.95,302267.0,13.08,13.09,12.95,12.95,302267.0
2022-10-14 10:25:00,12.96,13.06,12.92,13.01,304184.0,12.96,13.06,12.92,13.01,304184.0
2022-10-14 10:30:00,13.01,13.17,12.99,13.09,406046.0,13.01,13.17,12.99,13.09,406046.0
2022-10-14 10:35:00,13.1,13.26,13.06,13.26,336578.0,13.1,13.26,13.06,13.26,336578.0
2022-10-14 10:40:00,13.26,13.3,13.1,13.11,281422.0,13.26,13.3,13.1,13.11,281422.0
2022-10-14 10:45:00,13.11,13.15,13.07,13.11,253827.0,13.11,13.15,13.07,13.11,253827.0
2022-10-14 10:50:00,13.12,13.27,13.1,13.25,328579.0,13.12,13.27,13.1,13.25,328579.0
2022-10-14 10:55:00,13.25,13.28,13.2,13.27,266947.0,13.25,13.28,13.2,13.27,266947.0
2022-10-14 11:00:00,13.28,13.4,13.26,13.38,468031.0,13.28,13.4,13.26,13.38,468031.0
2022-10-14 11:05:00,13.37,13.41,13.3,13.32,291484.0,13.37,13.41,13.3,13.32,291484.0
2022-10-14 11:10:00,13.33,13.34,13.24,13.24,221703.0,13.33,13.34,13.24,13.24,221703.0
2022-10-14 11:15:00,13.24,13.27,13.19,13.21,266334.0,13.24,13.27,13.19,13.21,266334.0
2022-10-14 11:20:00,13.21,13.32,13.2,13.3,297793.0,13.21,13.32,13.2,13.3,297793.0
2022-10-14 11:25:00,13.31,13.34,13.28,13.33,333584.0,13.31,13.34,13.28,13.33,333584.0
2022-10-14 11:30:00,13.32,13.33,13.26,13.28,285649.0,13.32,13.33,13.26,13.28,285649.0
2022-10-14 11:35:00,13.29,13.3,13.23,13.28,170638.0,13.29,13.3,13.23,13.28,170638.0
2022-10-14 11:40:00,13.28,13.32,13.21,13.26,240732.0,13.28,13.32,13.21,13.26,240732.0
2022-10-14 11:45:00,13.25,13.25,13.14,13.15,118914.0,13.25,13.25,13.14,13.15,118914.0
2022-10-14 11:50:00,13.16,13.2,13.14,13.2,242827.0,13.16,13.2,13.14,13.2,242827.0
2022-10-14 11:55:00,13.19,13.26,13.17,13.18,212734.0,13.19,13.26,13.17,13.18,212734.0
2022-10-14 12:00:00,13.17,13.24,13.15,13.21,140753.0,13.17,13.24,13.15,13.21,140753.0
2022-10-14 12:05:00,13.2,13.22,13.13,13.13,192621.0,13.2,13.22,13.13,13.13,192621.0
2022-10-14 12:10:00,13.14,13.2,13.11,13.11,140515.0,13.14,13.2,13.11,13.11,140515.0
2022-10-14 12:15:00,13.12,13.18,13.09,13.18,211441.0,13.12,13.18,13.09,13.18,211441.0
2022-10-14 12:20:00,13.18,13.26,13.15,13.26,228561.0,13.18,13.26,13.15,13.26,228561.0
2022-10-14 12:25:00,13.25,13.3,13.24,13.29,118227.0,13.25,13.3,13.24,13.29,118227.0
2022-10-14 12:30:00,13.29,13.35,13.29,13.32,206483.0,13.29,13.35,13.29,13.32,206483.0
2022-10-14 12:35:00,13.31,13.4,13.3,13.37,345327.0,13.31,13.4,13.3,13.37,345327.0
2022-10-14 12:40:00,13.36,13.43,13.36,13.39,463605.0,13.36,13.43,13.36,13.39,463605.0
2022-10-14 12:45:00,13.39,13.39,13.29,13.31,245151.0,13.39,13.39,13.29,13.31,245151.0
2022-10-14 12:50:00,13.3,13.32,13.26,13.29,183515.0,13.3,13.32,13.26,13.29,183515.0
2022-10-14 12:55:00,13.3,13.3,13.25,13.29,168441.0,13.3,13.3,13.25,13.29,168441.0
2022-10-14 13:00:00,13.29,13.39,13.26,13.34,400002.0,13.29,13.39,13.26,13.34,400002.0
2022-10-14 13:05:00,13.33,13.33,13.27,13.28,151227.0,13.33,13.33,13.27,13.28,151227.0
2022-10-14 13:10:00,13.28,13.33,13.25,13.26,123799.0,13.28,13.33,13.25,13.26,123799.0
2022-10-14 13:15:00,13.25,13.3,13.24,13.28,127275.0,13.25,13.3,13.24,13.28,127275.0
2022-10-14 13:20:00,13.27,13.3,13.23,13.27,149229.0,13.27,13.3,13.23,13.27,149229.0
2022-10-14 13:25:00,13.28,13.28,13.23,13.26,85086.0,13.28,13.28,13.23,13.26,85086.0
2022-10-14 13:30:00,13.26,13.31,13.25,13.29,158058.0,13.26,13.31,13.25,13.29,158058.0
2022-10-14 13:35:00,13.29,13.3,13.24,13.29,130444.0,13.29,13.3,13.24,13.29,130444.0
2022-10-14 13:40:00,13.3,13.31,13.24,13.25,122644.0,13.3,13.31,13.24,13.25,122644.0
2022-10-14 13:45:00,13.25,13.3,13.24,13.28,111501.0,13.25,13.3,13.24,13.28,111501.0
2022-10-14 13:50:00,13.27,13.3,13.25,13.28,103390.0,13.27,13.3,13.25,13.28,103390.0
2022-10-14 13:55:00,13.29,13.32,13.28,13.31,104015.0,13.29,13.32,13.28,13.31,104015.0
2022-10-14 14:00:00,13.31,13.31,13.25,13.28,157397.0,13.31,13.31,13.25,13.28,157397.0
2022-10-14 14:05:00,13.29,13.29,13.24,13.27,144915.0,13.29,13.29,13.24,13.27,144915.0
2022-10-14 14:10:00,13.27,13.27,13.22,13.23,165409.0,13.27,13.27,13.22,13.23,165409.0
2022-10-14 14:15:00,13.22,13.24,13.17,13.18,201183.0,13.22,13.24,13.17,13.18,201183.0
2022-10-14 14:20:00,13.18,13.19,13.16,13.17,126455.0,13.18,13.19,13.16,13.17,126455.0
2022-10-14 14:25:00,13.17,13.19,13.12,13.19,243806.0,13.17,13.19,13.12,13.19,243806.0
2022-10-14 14:30:00,13.19,13.21,13.16,13.17,187706.0,13.19,13.21,13.16,13.17,187706.0
2022-10-14 14:35:00,13.16,13.18,13.15,13.18,100741.0,13.16,13.18,13.15,13.18,100741.0
2022-10-14 14:40:00,13.18,13.25,13.14,13.25,231152.0,13.18,13.25,13.14,13.25,231152.0
2022-10-14 14:45:00,13.25,13.26,13.19,13.21,270692.0,13.25,13.26,13.19,13.21,270692.0
2022-10-14 14:50:00,13.21,13.24,13.2,13.21,125202.0,13.21,13.24,13.2,13.21,125202.0
2022-10-14 14:55:00,13.21,13.28,13.2,13.28,259464.0,13.21,13.28,13.2,13.28,259464.0
2022-10-14 15:00:00,13.29,13.33,13.28,13.3,264053.0,13.29,13.33,13.28,13.3,264053.0
2022-10-14 15:05:00,13.3,13.31,13.27,13.29,182039.0,13.3,13.31,13.27,13.29,182039.0
2022-10-14 15:10:00,13.28,13.31,13.26,13.26,153352.0,13.28,13.31,13.26,13.26,153352.0
2022-10-14 15:15:00,13.26,13.27,13.19,13.22,258687.0,13.26,13.27,13.19,13.22,258687.0
2022-10-14 15:20:00,13.22,13.25,13.18,13.23,315653.0,13.22,13.25,13.18,13.23,315653.0
2022-10-14 15:25:00,13.23,13.23,13.19,13.2,206254.0,13.23,13.23,13.19,13.2,206254.0
2022-10-14 15:30:00,13.19,13.2,13.16,13.2,436566.0,13.19,13.2,13.16,13.2,436566.0
2022-10-14 15:35:00,13.19,13.2,13.09,13.12,403053.0,13.19,13.2,13.09,13.12,403053.0
2022-10-14 15:40:00,13.12,13.14,13.09,13.13,337588.0,13.12,13.14,13.09,13.13,337588.0
2022-10-14 15:45:00,13.12,13.13,13.06,13.09,544450.0,13.12,13.13,13.06,13.09,544450.0
2022-10-14 15:50:00,13.08,13.09,13.04,13.04,534788.0,13.08,13.09,13.04,13.04,534788.0
2022-10-14 15:55:00,13.04,13.05,13.0,13.05,1595487.0,13.04,13.05,13.0,13.05,1595487.0
2022-10-17 09:30:00,13.46,13.55,13.29,13.36,674020.0,13.46,13.55,13.29,13.36,674020.0
2022-10-17 09:35:00,13.36,13.53,13.33,13.52,389172.0,13.36,13.53,13.33,13.52,389172.0
2022-10-17 09:40:00,13.52,13.58,13.43,13.43,432124.0,13.52,13.58,13.43,13.43,432124.0
2022-10-17 09:45:00,13.43,13.44,13.26,13.32,459150.0,13.43,13.44,13.26,13.32,459150.0
2022-10-17 09:50:00,13.33,13.35,13.21,13.25,311242.0,13.33,13.35,13.21,13.25,311242.0
2022-10-17 09:55:00,13.25,13.27,13.11,13.13,421150.0,13.25,13.27,13.11,13.13,421150.0
2022-10-17 10:00:00,13.13,13.18,13.06,13.17,442113.0,13.13,13.18,13.06,13.17,442113.0
2022-10-17 10:05:00,13.17,13.31,13.13,13.21,567351.0,13.17,13.31,13.13,13.21,567351.0
2022-10-17 10:10:00,13.21,13.4,13.21,13.39,231503.0,13.21,13.4,13.21,13.39,231503.0
2022-10-17 10:15:00,13.4,13.45,13.36,13.45,323620.0,13.4,13.45,13.36,13.45,323620.0
2022-10-17 10:20:00,13.45,13.53,13.43,13.52,388452.0,13.45,13.53,13.43,13.52,388452.0
2022-10-17 10:25:00,13.52,13.53,13.39,13.4,285975.0,13.52,13.53,13.39,13.4,285975.0
2022-10-17 10:30:00,13.4,13.47,13.34,13.37,316065.0,13.4,13.47,13.34,13.37,316065.0
2022-10-17 10:35:00,13.38,13.45,13.37,13.44,188469.0,13.38,13.45,13.37,13.44,188469.0
2022-10-17 10:40:00,13.45,13.45,13.37,13.39,149516.0,13.45,13.45,13.37,13.39,149516.0
2022-10-17 10:45:00,13.39,13.48,13.38,13.45,215473.0,13.39,13.48,13.38,13.45,215473.0
2022-10-17 10:50:00,13.45,13.45,13.37,13.4,459414.0,13.45,13.45,13.37,13.4,459414.0
2022-10-17 10:55:00,13.39,13.4,13.26,13.29,204283.0,13.39,13.4,13.26,13.29,204283.0
2022-10-17 11:00:00,13.31,13.35,13.27,13.29,184671.0,13.31,13.35,13.27,13.29,184671.0
2022-10-17 11:05:00,13.29,13.32,13.13,13.13,295943.0,13.29,13.32,13.13,13.13,295943.0
2022-10-17 11:10:00,13.14,13.28,13.14,13.27,186119.0,13.14,13.28,13.14,13.27,186119.0
2022-10-17 11:15:00,13.26,13.27,13.17,13.18,124959.0,13.26,13.27,13.17,13.18,124959.0
2022-10-17 11:20:00,13.18,13.25,13.18,13.22,84400.0,13.18,13.25,13.18,13.22,84400.0
2022-10-17 11:25:00,13.23,13.3,13.2,13.28,141522.0,13.23,13.3,13.2,13.28,141522.0
2022-10-17 11:30:00,13.28,13.3,13.23,13.25,137768.0,13.28,13.3,13.23,13.25,137768.0
2022-10-17 11:35:00,13.25,13.27,13.21,13.27,92195.0,13.25,13.27,13.21,13.27,92195.0
2022-10-17 11:40:00,13.28,13.33,13.26,13.29,231530.0,13.28,13.33,13.26,13.29,231530.0
2022-10-17 11:45:00,13.29,13.31,13.26,13.31,89231.0,13.29,13.31,13.26,13.31,89231.0
2022-10-17 11:50:00,13.31,13.32,13.27,13.31,77640.0,13.31,13.32,13.27,13.31,77640.0
2022-10-17 11:55:00,13.3,13.3,13.26,13.27,54315.0,13.3,13.3,13.26,13.27,54315.0
2022-10-17 12:00:00,13.27,13.28,13.23,13.25,69875.0,13.27,13.28,13.23,13.25,69875.0
2022-10-17 12:05:00,13.25,13.32,13.24,13.31,113859.0,13.25,13.32,13.24,13.31,113859.0
2022-10-17 12:10:00,13.31,13.32,13.23,13.29,129578.0,13.31,13.32,13.23,13.29,129578.0
2022-10-17 12:15:00,13.29,13.32,13.25,13.26,63033.0,13.29,13.32,13.25,13.26,63033.0
2022-10-17 12:20:00,13.27,13.33,13.26,13.33,114911.0,13.27,13.33,13.26,13.33,114911.0
2022-10-17 12:25:00,13.33,13.37,13.32,13.34,88963.0,13.33,13.37,13.32,13.34,88963.0
2022-10-17 12:30:00,13.34,13.37,13.33,13.37,88230.0,13.34,13.37,13.33,13.37,88230.0
2022-10-17 12:35:00,13.36,13.39,13.35,13.36,77725.0,13.36,13.39,13.35,13.36,77725.0
2022-10-17 12:40:00,13.37,13.37,13.28,13.31,116478.0,13.37,13.37,13.28,13.31,116478.0
2022-10-17 12:45:00,13.31,13.34,13.27,13.31,153481.0,13.31,13.34,13.27,13.31,153481.0
2022-10-17 12:50:00,13.31,13.34,13.29,13.33,56583.0,13.31,13.34,13.29,13.33,56583.0
2022-10-17 12:55:00,13.33,13.33,13.27,13.3,94436.0,13.33,13.33,13.27,13.3,94436.0
2022-10-17 13:00:00,13.3,13.32,13.25,13.27,123344.0,13.3,13.32,13.25,13.27,123344.0
2022-10-17 13:05:00,13.27,13.28,13.24,13.25,106663.0,13.27,13.28,13.24,13.25,106663.0
2022-10-17 13:10:00,13.25,13.26,13.23,13.26,94799.0,13.25,13.26,13.23,13.26,94799.0
2022-10-17 13:15:00,13.25,13.28,13.22,13.23,117338.0,13.25,13.28,13.22,13.23,117338.0
2022-10-17 13:20:00,13.23,13.29,13.22,13.28,46930.0,13.23,13.29,13.22,13.28,46930.0
2022-10-17 13:25:00,13.27,13.28,13.21,13.23,69720.0,13.27,13.28,13.21,13.23,69720.0
2022-10-17 13:30:00,13.23,13.23,13.19,13.2,63081.0,13.23,13.23,13.19,13.2,63081.0
2022-10-17 13:35:00,13.21,13.23,13.19,13.21,68836.0,13.21,13.23,13.19,13.21,68836.0
2022-10-17 13:40:00,13.21,13.22,13.18,13.2,81489.0,13.21,13.22,13.18,13.2,81489.0
2022-10-17 13:45:00,13.21,13.25,13.2,13.24,122205.0,13.21,13.25,13.2,13.24,122205.0
2022-10-17 13:50:00,13.23,13.24,13.2,13.2,75626.0,13.23,13.24,13.2,13.2,75626.0
2022-10-17 13:55:00,13.2,13.21,13.16,13.16,90651.0,13.2,13.21,13.16,13.16,90651.0
2022-10-17 14:00:00,13.16,13.18,13.14,13.15,85683.0,13.16,13.18,13.14,13.15,85683.0
2022-10-17 14:05:00,13.15,13.16,13.11,13.12,242638.0,13.15,13.16,13.11,13.12,242638.0
2022-10-17 14:10:00,13.12,13.15,13.1,13.12,139636.0,13.12,13.15,13.1,13.12,139636.0
2022-10-17 14:15:00,13.12,13.15,13.1,13.15,71255.0,13.12,13.15,13.1,13.15,71255.0
2022-10-17 14:20:00,13.15,13.17,13.14,13.17,138582.0,13.15,13.17,13.14,13.17,138582.0
2022-10-17 14:25:00,13.17,13.2,13.15,13.2,89981.0,13.17,13.2,13.15,13.2,89981.0
2022-10-17 14:30:00,13.2,13.21,13.17,13.19,56516.0,13.2,13.21,13.17,13.19,56516.0
2022-10-17 14:35:00,13.19,13.25,13.18,13.24,93348.0,13.19,13.25,13.18,13.24,93348.0
2022-10-17 14:40:00,13.25,13.26,13.23,13.26,93437.0,13.25,13.26,13.23,13.26,93437.0
2022-10-17 14:45:00,13.26,13.26,13.24,13.25,75709.0,13.26,13.26,13.24,13.25,75709.0
2022-10-17 14:50:00,13.25,13.25,13.21,13.23,126341.0,13.25,13.25,13.21,13.23,126341.0
2022-10-17 14:55:00,13.23,13.25,13.22,13.23,71369.0,13.23,13.25,13.22,13.23,71369.0
2022-10-17 15:00:00,13.22,13.22,13.13,13.14,120750.0,13.22,13.22,13.13,13.14,120750.0
2022-10-17 15:05:00,13.15,13.15,13.12,13.13,91743.0,13.15,13.15,13.12,13.13,91743.0
2022-10-17 15:10:00,13.13,13.19,13.12,13.17,114276.0,13.13,13.19,13.12,13.17,114276.0
2022-10-17 15:15:00,13.18,13.19,13.14,13.18,124345.0,13.18,13.19,13.14,13.18,124345.0
2022-10-17 15:20:00,13.18,13.18,13.14,13.18,130817.0,13.18,13.18,13.14,13.18,130817.0
2022-10-17 15:25:00,13.18,13.18,13.13,13.16,112429.0,13.18,13.18,13.13,13.16,112429.0
2022-10-17 15:30:00,13.16,13.18,13.14,13.18,200951.0,13.16,13.18,13.14,13.18,200951.0
2022-10-17 15:35:00,13.18,13.2,13.16,13.2,221856.0,13.18,13.2,13.16,13.2,221856.0
2022-10-17 15:40:00,13.19,13.23,13.18,13.23,192666.0,13.19,13.23,13.18,13.23,192666.0
2022-10-17 15:45:00,13.23,13.24,13.19,13.2,193872.0,13.23,13.24,13.19,13.2,193872.0
2022-10-17 15:50:00,13.2,13.23,13.2,13.21,231023.0,13.2,13.23,13.2,13.21,231023.0
2022-10-17 15:55:00,13.21,13.21,13.14,13.19,788612.0,13.21,13.21,13.14,13.19,788612.0
2022-10-18 09:30:00,13.75,13.96,13.73,13.85,1281244.0,13.75,13.96,13.73,13.85,1281244.0
2022-10-18 09:35:00,13.84,14.12,13.82,14.04,1009400.0,13.84,14.12,13.82,14.04,1009400.0
2022-10-18 09:40:00,14.04,14.1,13.89,14.03,891423.0,14.04,14.1,13.89,14.03,891423.0
2022-10-18 09:45:00,14.03,14.18,13.96,14.18,871403.0,14.03,14.18,13.96,14.18,871403.0
2022-10-18 09:50:00,14.18,14.33,14.05,14.09,871770.0,14.18,14.33,14.05,14.09,871770.0
2022-10-18 09:55:00,14.1,14.16,14.03,14.15,408940.0,14.1,14.16,14.03,14.15,408940.0
2022-10-18 10:00:00,14.15,14.31,14.13,14.26,525767.0,14.15,14.31,14.13,14.26,525767.0
2022-10-18 10:05:00,14.27,14.28,14.17,14.26,380630.0,14.27,14.28,14.17,14.26,380630.0
2022-10-18 10:10:00,14.26,14.26,14.12,14.14,369251.0,14.26,14.26,14.12,14.14,369251.0
2022-10-18 10:15:00,14.13,14.21,14.02,14.14,511806.0,14.13,14.21,14.02,14.14,511806.0
2022-10-18 10:20:00,14.14,14.22,14.1,14.2,277761.0,14.14,14.22,14.1,14.2,277761.0
2022-10-18 10:25:00,14.2,14.23,14.03,14.04,384284.0,14.2,14.23,14.03,14.04,384284.0
2022-10-18 10:30:00,14.04,14.09,13.9,13.91,575567.0,14.04,14.09,13.9,13.91,575567.0
2022-10-18 10:35:00,13.91,13.92,13.78,13.85,490145.0,13.91,13.92,13.78,13.85,490145.0
2022-10-18 10:40:00,13.85,13.93,13.84,13.92,300228.0,13.85,13.93,13.84,13.92,300228.0
2022-10-18 10:45:00,13.92,14.04,13.88,14.03,352780.0,13.92,14.04,13.88,14.03,352780.0
2022-10-18 10:50:00,14.02,14.02,13.95,13.97,238117.0,14.02,14.02,13.95,13.97,238117.0
2022-10-18 10:55:00,13.98,13.99,13.92,13.95,177604.0,13.98,13.99,13.92,13.95,177604.0
2022-10-18 11:00:00,13.95,14.07,13.91,14.06,360320.0,13.95,14.07,13.91,14.06,360320.0
2022-10-18 11:05:00,14.06,14.09,14.0,14.07,280393.0,14.06,14.09,14.0,14.07,280393.0
2022-10-18 11:10:00,14.07,14.11,14.0,14.04,230885.0,14.07,14.11,14.0,14.04,230885.0
2022-10-18 11:15:00,14.03,14.05,13.95,13.96,325084.0,14.03,14.05,13.95,13.96,325084.0
2022-10-18 11:20:00,13.96,14.0,13.92,13.94,148372.0,13.96,14.0,13.92,13.94,148372.0
2022-10-18 11:25:00,13.93,13.96,13.83,13.87,267763.0,13.93,13.96,13.83,13.87,267763.0
2022-10-18 11:30:00,13.86,13.91,13.83,13.9,177384.0,13.86,13.91,13.83,13.9,177384.0
2022-10-18 11:35:00,13.9,13.91,13.85,13.91,143368.0,13.9,13.91,13.85,13.91,143368.0
2022-10-18 11:40:00,13.91,13.94,13.86,13.94,214267.0,13.91,13.94,13.86,13.94,214267.0
2022-10-18 11:45:00,13.93,14.03,13.92,14.01,280168.0,13.93,14.03,13.92,14.01,280168.0
2022-10-18 11:50:00,14.01,14.09,13.99,14.07,199409.0,14.01,14.09,13.99,14.07,199409.0
2022-10-18 11:55:00,14.07,14.12,14.02,14.1,234561.0,14.07,14.12,14.02,14.1,234561.0
2022-10-18 12:00:00,14.09,14.1,14.05,14.09,115229.0,14.09,14.1,14.05,14.09,115229.0
2022-10-18 12:05:00,14.08,14.13,14.03,14.12,190558.0,14.08,14.13,14.03,14.12,190558.0
2022-10-18 12:10:00,14.12,14.21,14.1,14.21,336522.0,14.12,14.21,14.1,14.21,336522.0
2022-10-18 12:15:00,14.2,14.28,14.2,14.25,378238.0,14.2,14.28,14.2,14.25,378238.0
2022-10-18 12:20:00,14.25,14.25,14.19,14.21,255627.0,14.25,14.25,14.19,14.21,255627.0
2022-10-18 12:25:00,14.21,14.28,14.18,14.28,153323.0,14.21,14.28,14.18,14.28,153323.0
2022-10-18 12:30:00,14.28,14.31,14.23,14.29,252202.0,14.28,14.31,14.23,14.29,252202.0
2022-10-18 12:35:00,14.3,14.37,14.28,14.32,344148.0,14.3,14.37,14.28,14.32,344148.0
2022-10-18 12:40:00,14.31,14.36,14.29,14.3,244864.0,14.31,14.36,14.29,14.3,244864.0
2022-10-18 12:45:00,14.29,14.3,14.25,14.29,189809.0,14.29,14.3,14.25,14.29,189809.0
2022-10-18 12:50:00,14.28,14.3,14.26,14.28,208944.0,14.28,14.3,14.26,14.28,208944.0
2022-10-18 12:55:00,14.27,14.29,14.23,14.24,320725.0,14.27,14.29,14.23,14.24,320725.0
2022-10-18 13:00:00,14.25,14.26,14.16,14.2,407592.0,14.25,14.26,14.16,14.2,407592.0
2022-10-18 13:05:00,14.2,14.22,14.15,14.2,251671.0,14.2,14.22,14.15,14.2,251671.0
2022-10-18 13:10:00,14.2,14.29,14.2,14.26,162741.0,14.2,14.29,14.2,14.26,162741.0
2022-10-18 13:15:00,14.27,14.28,14.23,14.25,173724.0,14.27,14.28,14.23,14.25,173724.0
2022-10-18 13:20:00,14.25,14.27,14.17,14.2,118690.0,14.25,14.27,14.17,14.2,118690.0
2022-10-18 13:25:00,14.2,14.25,14.19,14.24,123027.0,14.2,14.25,14.19,14.24,123027.0
2022-10-18 13:30:00,14.24,14.29,14.21,14.28,181430.0,14.24,14.29,14.21,14.28,181430.0
2022-10-18 13:35:00,14.28,14.3,14.25,14.29,147523.0,14.28,14.3,14.25,14.29,147523.0
2022-10-18 13:40:00,14.28,14.32,14.27,14.29,172570.0,14.28,14.32,14.27,14.29,172570.0
2022-10-18 13:45:00,14.29,14.33,14.24,14.33,243229.0,14.29,14.33,14.24,14.33,243229.0
2022-10-18 13:50:00,14.34,14.36,14.3,14.33,173908.0,14.34,14.36,14.3,14.33,173908.0
2022-10-18 13:55:00,14.33,14.34,14.27,14.31,314173.0,14.33,14.34,14.27,14.31,314173.0
2022-10-18 14:00:00,14.32,14.32,14.27,14.27,142850.0,14.32,14.32,14.27,14.27,142850.0
2022-10-18 14:05:00,14.28,14.35,14.26,14.33,205096.0,14.28,14.35,14.26,14.33,205096.0
2022-10-18 14:10:00,14.33,14.36,14.32,14.36,178945.0,14.33,14.36,14.32,14.36,178945.0
2022-10-18 14:15:00,14.35,14.36,14.32,14.33,145135.0,14.35,14.36,14.32,14.33,145135.0
2022-10-18 14:20:00,14.34,14.39,14.31,14.38,300096.0,14.34,14.39,14.31,14.38,300096.0
2022-10-18 14:25:00,14.39,14.44,14.35,14.43,258561.0,14.39,14.44,14.35,14.43,258561.0
2022-10-18 14:30:00,14.44,14.44,14.37,14.41,123665.0,14.44,14.44,14.37,14.41,123665.0
2022-10-18 14:35:00,14.41,14.43,14.31,14.34,236460.0,14.41,14.43,14.31,14.34,236460.0
2022-10-18 14:40:00,14.35,14.38,14.29,14.3,289859.0,14.35,14.38,14.29,14.3,289859.0
2022-10-18 14:45:00,14.31,14.33,14.27,14.29,289793.0,14.31,14.33,14.27,14.29,289793.0
2022-10-18 14:50:00,14.29,14.32,14.25,14.32,288037.0,14.29,14.32,14.25,14.32,288037.0
2022-10-18 14:55:00,14.32,14.33,14.27,14.32,256531.0,14.32,14.33,14.27,14.32,256531.0
2022-10-18 15:00:00,14.33,14.34,14.27,14.29,291398.0,14.33,14.34,14.27,14.29,291398.0
2022-10-18 15:05:00,14.29,14.34,14.28,14.31,189724.0,14.29,14.34,14.28,14.31,189724.0
2022-10-18 15:10:00,14.31,14.34,14.26,14.27,193029.0,14.31,14.34,14.26,14.27,193029.0
2022-10-18 15:15:00,14.27,14.31,14.25,14.31,200349.0,14.27,14.31,14.25,14.31,200349.0
2022-10-18 15:20:00,14.31,14.36,14.28,14.36,228522.0,14.31,14.36,14.28,14.36,228522.0
2022-10-18 15:25:00,14.35,14.37,14.33,14.35,204017.0,14.35,14.37,14.33,14.35,204017.0
2022-10-18 15:30:00,14.35,14.4,14.34,14.39,294701.0,14.35,14.4,14.34,14.39,294701.0
2022-10-18 15:35:00,14.39,14.39,14.34,14.36,223992.0,14.39,14.39,14.34,14.36,223992.0
2022-10-18 15:40:00,14.36,14.36,14.32,14.35,246051.0,14.36,14.36,14.32,14.35,246051.0
2022-10-18 15:45:00,14.35,14.36,14.31,14.36,210968.0,14.35,14.36,14.31,14.36,210968.0
2022-10-18 15:50:00,14.36,14.38,14.31,14.31,396400.0,14.36,14.38,14.31,14.31,396400.0
2022-10-18 15:55:00,14.32,14.34,14.27,14.34,1247379.0,14.32,14.34,14.27,14.34,1247379.0
2022-10-19 09:30:00,14.21,14.38,13.99,14.38,862554.0,14.21,14.38,13.99,14.38,862554.0
2022-10-19 09:35:00,14.38,14.41,14.16,14.21,439380.0,14.38,14.41,14.16,14.21,439380.0
2022-10-19 09:40:00,14.21,14.26,14.1,14.17,401282.0,14.21,14.26,14.1,14.17,401282.0
2022-10-19 09:45:00,14.16,14.19,14.05,14.07,455564.0,14.16,14.19,14.05,14.07,455564.0
2022-10-19 09:50:00,14.06,14.24,14.05,14.19,341422.0,14.06,14.24,14.05,14.19,341422.0
2022-10-19 09:55:00,14.19,14.23,14.0,14.01,399667.0,14.19,14.23,14.0,14.01,399667.0
2022-10-19 10:00:00,14.01,14.27,14.0,14.24,367874.0,14.01,14.27,14.0,14.24,367874.0
2022-10-19 10:05:00,14.24,14.4,14.24,14.33,319184.0,14.24,14.4,14.24,14.33,319184.0
2022-10-19 10:10:00,14.34,14.39,14.24,14.38,158413.0,14.34,14.39,14.24,14.38,158413.0
2022-10-19 10:15:00,14.38,14.43,14.35,14.39,194287.0,14.38,14.43,14.35,14.39,194287.0
2022-10-19 10:20:00,14.38,14.42,14.34,14.37,171114.0,14.38,14.42,14.34,14.37,171114.0
2022-10-19 10:25:00,14.37,14.39,14.33,14.37,159938.0,14.37,14.39,14.33,14.37,159938.0
2022-10-19 10:30:00,14.36,14.4,14.27,14.28,181342.0,14.36,14.4,14.27,14.28,181342.0
2022-10-19 10:35:00,14.28,14.28,14.18,14.21,177468.0,14.28,14.28,14.18,14.21,177468.0
2022-10-19 10:40:00,14.21,14.22,14.12,14.15,148548.0,14.21,14.22,14.12,14.15,148548.0
2022-10-19 10:45:00,14.15,14.17,14.1,14.12,176367.0,14.15,14.17,14.1,14.12,176367.0
2022-10-19 10:50:00,14.11,14.15,14.08,14.1,188678.0,14.11,14.15,14.08,14.1,188678.0
2022-10-19 10:55:00,14.09,14.1,14.05,14.09,165095.0,14.09,14.1,14.05,14.09,165095.0
2022-10-19 11:00:00,14.08,14.16,14.06,14.16,271896.0,14.08,14.16,14.06,14.16,271896.0
2022-10-19 11:05:00,14.15,14.2,14.13,14.15,221906.0,14.15,14.2,14.13,14.15,221906.0
2022-10-19 11:10:00,14.15,14.18,14.1,14.12,97568.0,14.15,14.18,14.1,14.12,97568.0
2022-10-19 11:15:00,14.12,14.13,14.05,14.08,125188.0,14.12,14.13,14.05,14.08,125188.0
2022-10-19 11:20:00,14.08,14.09,14.03,14.03,305883.0,14.08,14.09,14.03,14.03,305883.0
2022-10-19 11:25:00,14.04,14.07,13.98,14.07,281420.0,14.04,14.07,13.98,14.07,281420.0
2022-10-19 11:30:00,14.07,14.09,14.04,14.06,154163.0,14.07,14.09,14.04,14.06,154163.0
2022-10-19 11:35:00,14.06,14.06,13.97,14.04,141159.0,14.06,14.06,13.97,14.04,141159.0
2022-10-19 11:40:00,14.04,14.05,14.0,14.03,79539.0,14.04,14.05,14.0,14.03,79539.0
2022-10-19 11:45:00,14.03,14.09,14.01,14.09,108828.0,14.03,14.09,14.01,14.09,108828.0
2022-10-19 11:50:00,14.09,14.11,14.06,14.08,119589.0,14.09,14.11,14.06,14.08,119589.0
2022-10-19 11:55:00,14.07,14.11,14.06,14.1,77155.0,14.07,14.11,14.06,14.1,77155.0
2022-10-19 12:00:00,14.1,14.13,14.08,14.12,68744.0,14.1,14.13,14.08,14.12,68744.0
2022-10-19 12:05:00,14.11,14.13,14.07,14.12,93173.0,14.11,14.13,14.07,14.12,93173.0
2022-10-19 12:10:00,14.12,14.14,14.06,14.12,251741.0,14.12,14.14,14.06,14.12,251741.0
2022-10-19 12:15:00,14.12,14.19,14.11,14.18,144429.0,14.12,14.19,14.11,14.18,144429.0
2022-10-19 12:20:00,14.18,14.21,14.17,14.2,124833.0,14.18,14.21,14.17,14.2,124833.0
2022-10-19 12:25:00,14.19,14.2,14.12,14.13,172779.0,14.19,14.2,14.12,14.13,172779.0
2022-10-19 12:30:00,14.13,14.2,14.11,14.18,131652.0,14.13,14.2,14.11,14.18,131652.0
2022-10-19 12:35:00,14.17,14.18,14.07,14.08,259211.0,14.17,14.18,14.07,14.08,259211.0
2022-10-19 12:40:00,14.07,14.08,14.0,14.02,122080.0,14.07,14.08,14.0,14.02,122080.0
2022-10-19 12:45:00,14.01,14.02,13.96,13.97,257649.0,14.01,14.02,13.96,13.97,257649.0
2022-10-19 12:50:00,13.96,14.02,13.96,14.01,189628.0,13.96,14.02,13.96,14.01,189628.0
2022-10-19 12:55:00,14.01,14.02,13.98,14.01,140376.0,14.01,14.02,13.98,14.01,140376.0
2022-10-19 13:00:00,14.01,14.04,13.94,13.96,271562.0,14.01,14.04,13.94,13.96,271562.0
2022-10-19 13:05:00,13.96,13.99,13.93,13.99,167663.0,13.96,13.99,13.93,13.99,167663.0
2022-10-19 13:10:00,13.99,14.0,13.94,13.95,193654.0,13.99,14.0,13.94,13.95,193654.0
2022-10-19 13:15:00,13.95,13.97,13.91,13.93,227983.0,13.95,13.97,13.91,13.93,227983.0
2022-10-19 13:20:00,13.93,13.95,13.91,13.93,107056.0,13.93,13.95,13.91,13.93,107056.0
2022-10-19 13:25:00,13.92,13.97,13.91,13.92,134105.0,13.92,13.97,13.91,13.92,134105.0
2022-10-19 13:30:00,13.91,13.94,13.89,13.93,290023.0,13.91,13.94,13.89,13.93,290023.0
2022-10-19 13:35:00,13.92,13.95,13.87,13.9,125422.0,13.92,13.95,13.87,13.9,125422.0
2022-10-19 13:40:00,13.9,13.92,13.88,13.91,88559.0,13.9,13.92,13.88,13.91,88559.0
2022-10-19 13:45:00,13.91,13.94,13.89,13.93,121752.0,13.91,13.94,13.89,13.93,121752.0
2022-10-19 13:50:00,13.92,13.95,13.92,13.93,58465.0,13.92,13.95,13.92,13.93,58465.0
2022-10-19 13:55:00,13.93,13.95,13.88,13.92,107035.0,13.93,13.95,13.88,13.92,107035.0
2022-10-19 14:00:00,13.91,14.02,13.9,13.99,201062.0,13.91,14.02,13.9,13.99,201062.0
2022-10-19 14:05:00,14.0,14.07,13.98,14.06,141989.0,14.0,14.07,13.98,14.06,141989.0
2022-10-19 14:10:00,14.07,14.09,14.04,14.07,116811.0,14.07,14.09,14.04,14.07,116811.0
2022-10-19 14:15:00,14.06,14.09,14.05,14.05,102316.0,14.06,14.09,14.05,14.05,102316.0
2022-10-19 14:20:00,14.05,14.06,14.0,14.04,90092.0,14.05,14.06,14.0,14.04,90092.0
2022-10-19 14:25:00,14.04,14.05,14.02,14.05,120732.0,14.04,14.05,14.02,14.05,120732.0
2022-10-19 14:30:00,14.05,14.05,13.98,13.98,121573.0,14.05,14.05,13.98,13.98,121573.0
2022-10-19 14:35:00,13.99,14.0,13.96,13.98,97575.0,13.99,14.0,13.96,13.98,97575.0
2022-10-19 14:40:00,13.98,13.99,13.95,13.98,125167.0,13.98,13.99,13.95,13.98,125167.0
2022-10-19 14:45:00,13.99,14.02,13.98,13.99,68211.0,13.99,14.02,13.98,13.99,68211.0
2022-10-19 14:50:00,13.99,14.01,13.97,14.01,128616.0,13.99,14.01,13.97,14.01,128616.0
2022-10-19 14:55:00,14.01,14.01,13.98,14.0,107339.0,14.01,14.01,13.98,14.0,107339.0
2022-10-19 15:00:00,13.99,14.04,13.97,13.99,241348.0,13.99,14.04,13.97,13.99,241348.0
2022-10-19 15:05:00,13.99,14.01,13.95,13.99,133318.0,13.99,14.01,13.95,13.99,133318.0
2022-10-19 15:10:00,13.99,14.01,13.97,13.98,92539.0,13.99,14.01,13.97,13.98,92539.0
2022-10-19 15:15:00,13.98,14.03,13.97,13.99,178070.0,13.98,14.03,13.97,13.99,178070.0
2022-10-19 15:20:00,13.99,13.99,13.94,13.94,92364.0,13.99,13.99,13.94,13.94,92364.0
2022-10-19 15:25:00,13.94,13.94,13.9,13.92,155714.0,13.94,13.94,13.9,13.92,155714.0
2022-10-19 15:30:00,13.92,13.93,13.87,13.9,161956.0,13.92,13.93,13.87,13.9,161956.0
2022-10-19 15:35:00,13.9,13.92,13.88,13.89,155492.0,13.9,13.92,13.88,13.89,155492.0
2022-10-19 15:40:00,13.89,13.94,13.89,13.91,125269.0,13.89,13.94,13.89,13.91,125269.0
2022-10-19 15:45:00,13.91,13.92,13.88,13.9,206140.0,13.91,13.92,13.88,13.9,206140.0
2022-10-19 15:50:00,13.89,13.92,13.86,13.91,381852.0,13.89,13.92,13.86,13.91,381852.0
2022-10-19 15:55:00,13.92,13.93,13.89,13.92,700503.0,13.92,13.93,13.89,13.92,700503.0
2022-10-20 09:30:00,14.02,14.25,14.02,14.21,578730.0,14.02,14.25,14.02,14.21,578730.0
2022-10-20 09:35:00,14.21,14.34,14.07,14.2,536023.0,14.21,14.34,14.07,14.2,536023.0
2022-10-20 09:40:00,14.2,14.35,14.13,14.2,525034.0,14.2,14.35,14.13,14.2,525034.0
2022-10-20 09:45:00,14.2,14.32,14.14,14.26,316374.0,14.2,14.32,14.14,14.26,316374.0
2022-10-20 09:50:00,14.25,14.35,14.18,14.19,208843.0,14.25,14.35,14.18,14.19,208843.0
2022-10-20 09:55:00,14.19,14.27,14.15,14.23,152811.0,14.19,14.27,14.15,14.23,152811.0
2022-10-20 10:00:00,14.24,14.46,14.21,14.42,416418.0,14.24,14.46,14.21,14.42,416418.0
2022-10-20 10:05:00,14.41,14.45,14.36,14.4,234775.0,14.41,14.45,14.36,14.4,234775.0
2022-10-20 10:10:00,14.4,14.45,14.32,14.36,179078.0,14.4,14.45,14.32,14.36,179078.0
2022-10-20 10:15:00,14.36,14.4,14.33,14.34,237725.0,14.36,14.4,14.33,14.34,237725.0
2022-10-20 10:20:00,14.35,14.43,14.32,14.36,181173.0,14.35,14.43,14.32,14.36,181173.0
2022-10-20 10:25:00,14.36,14.38,14.31,14.36,149705.0,14.36,14.38,14.31,14.36,149705.0
2022-10-20 10:30:00,14.36,14.38,14.23,14.24,242552.0,14.36,14.38,14.23,14.24,242552.0
2022-10-20 10:35:00,14.24,14.31,14.23,14.31,111559.0,14.24,14.31,14.23,14.31,111559.0
2022-10-20 10:40:00,14.32,14.35,14.29,14.35,197907.0,14.32,14.35,14.29,14.35,197907.0
2022-10-20 10:45:00,14.35,14.43,14.34,14.42,243079.0,14.35,14.43,14.34,14.42,243079.0
2022-10-20 10:50:00,14.42,14.46,14.38,14.4,244796.0,14.42,14.46,14.38,14.4,244796.0
2022-10-20 10:55:00,14.41,14.45,14.4,14.43,94464.0,14.41,14.45,14.4,14.43,94464.0
2022-10-20 11:00:00,14.44,14.45,14.35,14.37,199567.0,14.44,14.45,14.35,14.37,199567.0
2022-10-20 11:05:00,14.36,14.45,14.36,14.45,184186.0,14.36,14.45,14.36,14.45,184186.0
2022-10-20 11:10:00,14.44,14.52,14.43,14.51,256906.0,14.44,14.52,14.43,14.51,256906.0
2022-10-20 11:15:00,14.51,14.52,14.43,14.52,168794.0,14.51,14.52,14.43,14.52,168794.0
2022-10-20 11:20:00,14.52,14.55,14.48,14.52,249479.0,14.52,14.55,14.48,14.52,249479.0
2022-10-20 11:25:00,14.52,14.54,14.41,14.45,189417.0,14.52,14.54,14.41,14.45,189417.0
2022-10-20 11:30:00,14.45,14.47,14.41,14.43,148887.0,14.45,14.47,14.41,14.43,148887.0
2022-10-20 11:35:00,14.43,14.53,14.43,14.52,114971.0,14.43,14.53,14.43,14.52,114971.0
2022-10-20 11:40:00,14.53,14.59,14.51,14.58,300770.0,14.53,14.59,14.51,14.58,300770.0
2022-10-20 11:45:00,14.58,14.58,14.5,14.56,282541.0,14.58,14.58,14.5,14.56,282541.0
2022-10-20 11:50:00,14.56,14.64,14.55,14.63,138477.0,14.56,14.64,14.55,14.63,138477.0
2022-10-20 11:55:00,14.62,14.63,14.53,14.54,184713.0,14.62,14.63,14.53,14.54,184713.0
2022-10-20 12:00:00,14.54,14.56,14.47,14.52,164845.0,14.54,14.56,14.47,14.52,164845.0
2022-10-20 12:05:00,14.52,14.52,14.45,14.49,150774.0,14.52,14.52,14.45,14.49,150774.0
2022-10-20 12:10:00,14.48,14.53,14.48,14.5,121430.0,14.48,14.53,14.48,14.5,121430.0
2022-10-20 12:15:00,14.5,14.6,14.49,14.59,109086.0,14.5,14.6,14.49,14.59,109086.0
2022-10-20 12:20:00,14.58,14.58,14.48,14.51,180422.0,14.58,14.58,14.48,14.51,180422.0
2022-10-20 12:25:00,14.5,14.5,14.4,14.43,166289.0,14.5,14.5,14.4,14.43,166289.0
2022-10-20 12:30:00,14.42,14.45,14.41,14.41,78235.0,14.42,14.45,14.41,14.41,78235.0
2022-10-20 12:35:00,14.41,14.46,14.4,14.41,145722.0,14.41,14.46,14.4,14.41,145722.0
2022-10-20 12:40:00,14.4,14.45,14.39,14.42,74564.0,14.4,14.45,14.39,14.42,74564.0
2022-10-20 12:45:00,14.43,14.43,14.32,14.35,149238.0,14.43,14.43,14.32,14.35,149238.0
2022-10-20 12:50:00,14.35,14.36,14.32,14.34,82452.0,14.35,14.36,14.32,14.34,82452.0
2022-10-20 12:55:00,14.34,14.36,14.32,14.35,162895.0,14.34,14.36,14.32,14.35,162895.0
2022-10-20 13:00:00,14.35,14.42,14.32,14.4,143793.0,14.35,14.42,14.32,14.4,143793.0
2022-10-20 13:05:00,14.4,14.4,14.25,14.28,212645.0,14.4,14.4,14.25,14.28,212645.0
2022-10-20 13:10:00,14.28,14.36,14.26,14.31,260857.0,14.28,14.36,14.26,14.31,260857.0
2022-10-20 13:15:00,14.3,14.35,14.27,14.34,106516.0,14.3,14.35,14.27,14.34,106516.0
2022-10-20 13:20:00,14.33,14.37,14.3,14.33,156088.0,14.33,14.37,14.3,14.33,156088.0
2022-10-20 13:25:00,14.33,14.37,14.32,14.34,81833.0,14.33,14.37,14.32,14.34,81833.0
2022-10-20 13:30:00,14.35,14.39,14.32,14.37,79612.0,14.35,14.39,14.32,14.37,79612.0
2022-10-20 13:35:00,14.37,14.41,14.36,14.38,53133.0,14.37,14.41,14.36,14.38,53133.0
2022-10-20 13:40:00,14.39,14.41,14.34,14.38,153056.0,14.39,14.41,14.34,14.38,153056.0
2022-10-20 13:45:00,14.37,14.39,14.33,14.34,102723.0,14.37,14.39,14.33,14.34,102723.0
2022-10-20 13:50:00,14.34,14.35,14.3,14.33,131870.0,14.34,14.35,14.3,14.33,131870.0
2022-10-20 13:55:00,14.33,14.33,14.29,14.31,109447.0,14.33,14.33,14.29,14.31,109447.0
2022-10-20 14:00:00,14.31,14.33,14.29,14.29,116512.0,14.31,14.33,14.29,14.29,116512.0
2022-10-20 14:05:00,14.29,14.34,14.26,14.27,123940.0,14.29,14.34,14.26,14.27,123940.0
2022-10-20 14:10:00,14.28,14.31,14.26,14.31,118096.0,14.28,14.31,14.26,14.31,118096.0
2022-10-20 14:15:00,14.31,14.33,14.29,14.31,118061.0,14.31,14.33,14.29,14.31,118061.0
2022-10-20 14:20:00,14.31,14.32,14.28,14.29,128092.0,14.31,14.32,14.28,14.29,128092.0
2022-10-20 14:25:00,14.3,14.32,14.28,14.3,57207.0,14.3,14.32,14.28,14.3,57207.0
2022-10-20 14:30:00,14.3,14.36,14.29,14.36,65340.0,14.3,14.36,14.29,14.36,65340.0
2022-10-20 14:35:00,14.36,14.4,14.35,14.37,121078.0,14.36,14.4,14.35,14.37,121078.0
2022-10-20 14:40:00,14.38,14.38,14.31,14.32,80462.0,14.38,14.38,14.31,14.32,80462.0
2022-10-20 14:45:00,14.31,14.35,14.31,14.33,84234.0,14.31,14.35,14.31,14.33,84234.0
2022-10-20 14:50:00,14.33,14.33,14.28,14.31,120381.0,14.33,14.33,14.28,14.31,120381.0
2022-10-20 14:55:00,14.32,14.36,14.31,14.33,72238.0,14.32,14.36,14.31,14.33,72238.0
2022-10-20 15:00:00,14.33,14.37,14.32,14.34,85934.0,14.33,14.37,14.32,14.34,85934.0
2022-10-20 15:05:00,14.35,14.4,14.33,14.38,115960.0,14.35,14.4,14.33,14.38,115960.0
2022-10-20 15:10:00,14.38,14.39,14.33,14.35,102661.0,14.38,14.39,14.33,14.35,102661.0
2022-10-20 15:15:00,14.34,14.36,14.31,14.32,162468.0,14.34,14.36,14.31,14.32,162468.0
2022-10-20 15:20:00,14.32,14.33,14.29,14.31,114169.0,14.32,14.33,14.29,14.31,114169.0
2022-10-20 15:25:00,14.32,14.33,14.28,14.29,137401.0,14.32,14.33,14.28,14.29,137401.0
2022-10-20 15:30:00,14.29,14.3,14.22,14.23,218900.0,14.29,14.3,14.22,14.23,218900.0
2022-10-20 15:35:00,14.22,14.25,14.19,14.21,230371.0,14.22,14.25,14.19,14.21,230371.0
2022-10-20 15:40:00,14.22,14.25,14.19,14.24,164161.0,14.22,14.25,14.19,14.24,164161.0
2022-10-20 15:45:00,14.23,14.24,14.19,14.22,270390.0,14.23,14.24,14.19,14.22,270390.0
2022-10-20 15:50:00,14.22,14.28,14.22,14.27,353926.0,14.22,14.28,14.22,14.27,353926.0
2022-10-20 15:55:00,14.27,14.28,14.2,14.21,602499.0,14.27,14.28,14.2,14.21,602499.0
2022-10-21 09:30:00,14.16,14.17,13.95,13.99,937052.0,14.16,14.17,13.95,13.99,937052.0
2022-10-21 09:35:00,13.98,14.16,13.95,14.13,302185.0,13.98,14.16,13.95,14.13,302185.0
2022-10-21 09:40:00,14.12,14.19,14.04,14.13,451868.0,14.12,14.19,14.04,14.13,451868.0
2022-10-21 09:45:00,14.12,14.29,14.09,14.24,681489.0,14.12,14.29,14.09,14.24,681489.0
2022-10-21 09:50:00,14.25,14.28,14.11,14.21,387987.0,14.25,14.28,14.11,14.21,387987.0
2022-10-21 09:55:00,14.2,14.26,14.18,14.25,182630.0,14.2,14.26,14.18,14.25,182630.0
2022-10-21 10:00:00,14.26,14.41,14.25,14.37,518634.0,14.26,14.41,14.25,14.37,518634.0
2022-10-21 10:05:00,14.36,14.41,14.32,14.36,221715.0,14.36,14.41,14.32,14.36,221715.0
2022-10-21 10:10:00,14.36,14.45,14.35,14.44,267837.0,14.36,14.45,14.35,14.44,267837.0
2022-10-21 10:15:00,14.44,14.45,14.34,14.4,169785.0,14.44,14.45,14.34,14.4,169785.0
2022-10-21 10:20:00,14.39,14.41,14.21,14.22,272831.0,14.39,14.41,14.21,14.22,272831.0
2022-10-21 10:25:00,14.21,14.24,14.16,14.17,336629.0,14.21,14.24,14.16,14.17,336629.0
2022-10-21 10:30:00,14.17,14.27,14.17,14.24,203927.0,14.17,14.27,14.17,14.24,203927.0
2022-10-21 10:35:00,14.24,14.27,14.12,14.15,704798.0,14.24,14.27,14.12,14.15,704798.0
2022-10-21 10:40:00,14.15,14.23,14.14,14.2,261377.0,14.15,14.23,14.14,14.2,261377.0
2022-10-21 10:45:00,14.19,14.33,14.18,14.32,297742.0,14.19,14.33,14.18,14.32,297742.0
2022-10-21 10:50:00,14.31,14.35,14.22,14.25,258559.0,14.31,14.35,14.22,14.25,258559.0
2022-10-21 10:55:00,14.25,14.26,14.13,14.17,243705.0,14.25,14.26,14.13,14.17,243705.0
2022-10-21 11:00:00,14.17,14.21,14.15,14.18,82603.0,14.17,14.21,14.15,14.18,82603.0
2022-10-21 11:05:00,14.18,14.31,14.17,14.28,273031.0,14.18,14.31,14.17,14.28,273031.0
2022-10-21 11:10:00,14.28,14.36,14.28,14.34,344022.0,14.28,14.36,14.28,14.34,344022.0
2022-10-21 11:15:00,14.33,14.38,14.3,14.35,205028.0,14.33,14.38,14.3,14.35,205028.0
2022-10-21 11:20:00,14.34,14.44,14.32,14.42,202653.0,14.34,14.44,14.32,14.42,202653.0
2022-10-21 11:25:00,14.43,14.52,14.42,14.45,180944.0,14.43,14.52,14.42,14.45,180944.0
2022-10-21 11:30:00,14.45,14.52,14.44,14.48,119110.0,14.45,14.52,14.44,14.48,119110.0
2022-10-21 11:35:00,14.47,14.48,14.4,14.42,84124.0,14.47,14.48,14.4,14.42,84124.0
2022-10-21 11:40:00,14.43,14.52,14.41,14.49,176378.0,14.43,14.52,14.41,14.49,176378.0
2022-10-21 11:45:00,14.49,14.52,14.45,14.48,142002.0,14.49,14.52,14.45,14.48,142002.0
2022-10-21 11:50:00,14.47,14.5,14.44,14.46,185908.0,14.47,14.5,14.44,14.46,185908.0
2022-10-21 11:55:00,14.46,14.48,14.43,14.46,152477.0,14.46,14.48,14.43,14.46,152477.0
2022-10-21 12:00:00,14.47,14.56,14.45,14.54,297751.0,14.47,14.56,14.45,14.54,297751.0
2022-10-21 12:05:00,14.54,14.55,14.5,14.53,101080.0,14.54,14.55,14.5,14.53,101080.0
2022-10-21 12:10:00,14.52,14.53,14.45,14.52,160473.0,14.52,14.53,14.45,14.52,160473.0
2022-10-21 12:15:00,14.52,14.54,14.48,14.5,83063.0,14.52,14.54,14.48,14.5,83063.0
2022-10-21 12:20:00,14.49,14.55,14.46,14.54,85273.0,14.49,14.55,14.46,14.54,85273.0
2022-10-21 12:25:00,14.54,14.58,14.45,14.45,263115.0,14.54,14.58,14.45,14.45,263115.0
2022-10-21 12:30:00,14.46,14.49,14.41,14.48,115855.0,14.46,14.49,14.41,14.48,115855.0
2022-10-21 12:35:00,14.48,14.54,14.43,14.46,183478.0,14.48,14.54,14.43,14.46,183478.0
2022-10-21 12:40:00,14.46,14.54,14.45,14.53,60090.0,14.46,14.54,14.45,14.53,60090.0
2022-10-21 12:45:00,14.52,14.59,14.52,14.57,142692.0,14.52,14.59,14.52,14.57,142692.0
2022-10-21 12:50:00,14.57,14.61,14.57,14.59,101157.0,14.57,14.61,14.57,14.59,101157.0
2022-10-21 12:55:00,14.59,14.6,14.53,14.56,76936.0,14.59,14.6,14.53,14.56,76936.0
2022-10-21 13:00:00,14.56,14.63,14.54,14.61,88411.0,14.56,14.63,14.54,14.61,88411.0
2022-10-21 13:05:00,14.62,14.62,14.56,14.57,82351.0,14.62,14.62,14.56,14.57,82351.0
2022-10-21 13:10:00,14.57,14.58,14.54,14.57,83205.0,14.57,14.58,14.54,14.57,83205.0
2022-10-21 13:15:00,14.57,14.62,14.55,14.62,59084.0,14.57,14.62,14.55,14.62,59084.0
2022-10-21 13:20:00,14.61,14.64,14.56,14.57,99968.0,14.61,14.64,14.56,14.57,99968.0
2022-10-21 13:25:00,14.58,14.63,14.57,14.62,56782.0,14.58,14.63,14.57,14.62,56782.0
2022-10-21 13:30:00,14.62,14.66,14.62,14.64,110413.0,14.62,14.66,14.62,14.64,110413.0
2022-10-21 13:35:00,14.65,14.65,14.58,14.62,93404.0,14.65,14.65,14.58,14.62,93404.0
2022-10-21 13:40:00,14.61,14.64,14.6,14.61,102549.0,14.61,14.64,14.6,14.61,102549.0
2022-10-21 13:45:00,14.61,14.66,14.61,14.65,58202.0,14.61,14.66,14.61,14.65,58202.0
2022-10-21 13:50:00,14.65,14.68,14.63,14.64,108818.0,14.65,14.68,14.63,14.64,108818.0
2022-10-21 13:55:00,14.65,14.68,14.62,14.68,65717.0,14.65,14.68,14.62,14.68,65717.0
2022-10-21 14:00:00,14.67,14.7,14.66,14.69,136364.0,14.67,14.7,14.66,14.69,136364.0
2022-10-21 14:05:00,14.69,14.7,14.66,14.67,117942.0,14.69,14.7,14.66,14.67,117942.0
2022-10-21 14:10:00,14.67,14.68,14.61,14.63,186998.0,14.67,14.68,14.61,14.63,186998.0
2022-10-21 14:15:00,14.63,14.65,14.58,14.62,110486.0,14.63,14.65,14.58,14.62,110486.0
2022-10-21 14:20:00,14.61,14.65,14.61,14.62,133501.0,14.61,14.65,14.61,14.62,133501.0
2022-10-21 14:25:00,14.62,14.67,14.62,14.66,125553.0,14.62,14.67,14.62,14.66,125553.0
2022-10-21 14:30:00,14.67,14.73,14.66,14.7,168419.0,14.67,14.73,14.66,14.7,168419.0
2022-10-21 14:35:00,14.7,14.73,14.68,14.71,132267.0,14.7,14.73,14.68,14.71,132267.0
2022-10-21 14:40:00,14.71,14.72,14.68,14.7,88571.0,14.71,14.72,14.68,14.7,88571.0
2022-10-21 14:45:00,14.7,14.78,14.7,14.78,212403.0,14.7,14.78,14.7,14.78,212403.0
2022-10-21 14:50:00,14.78,14.78,14.73,14.76,172384.0,14.78,14.78,14.73,14.76,172384.0
2022-10-21 14:55:00,14.76,14.78,14.75,14.77,150550.0,14.76,14.78,14.75,14.77,150550.0
2022-10-21 15:00:00,14.78,14.8,14.76,14.79,188185.0,14.78,14.8,14.76,14.79,188185.0
2022-10-21 15:05:00,14.79,14.81,14.76,14.8,252343.0,14.79,14.81,14.76,14.8,252343.0
2022-10-21 15:10:00,14.8,14.84,14.79,14.84,239220.0,14.8,14.84,14.79,14.84,239220.0
2022-10-21 15:15:00,14.84,14.85,14.81,14.85,340219.0,14.84,14.85,14.81,14.85,340219.0
2022-10-21 15:20:00,14.85,14.85,14.81,14.84,252873.0,14.85,14.85,14.81,14.84,252873.0
2022-10-21 15:25:00,14.84,14.87,14.83,14.87,220217.0,14.84,14.87,14.83,14.87,220217.0
2022-10-21 15:30:00,14.87,14.9,14.85,14.9,319874.0,14.87,14.9,14.85,14.9,319874.0
2022-10-21 15:35:00,14.89,14.9,14.85,14.9,444588.0,14.89,14.9,14.85,14.9,444588.0
2022-10-21 15:40:00,14.89,14.96,14.88,14.93,473897.0,14.89,14.96,14.88,14.93,473897.0
2022-10-21 15:45:00,14.94,14.94,14.91,14.93,324383.0,14.94,14.94,14.91,14.93,324383.0
2022-10-21 15:50:00,14.93,14.94,14.9,14.91,615665.0,14.93,14.94,14.9,14.91,615665.0
2022-10-21 15:55:00,14.91,14.92,14.88,14.91,1079622.0,14.91,14.92,14.88,14.91,1079622.0
2022-10-24 09:30:00,14.95,15.13,14.7,15.01,908185.0,14.95,15.13,14.7,15.01,908185.0
2022-10-24 09:35:00,15.01,15.08,14.93,15.01,391680.0,15.01,15.08,14.93,15.01,391680.0
2022-10-24 09:40:00,15.01,15.01,14.78,14.82,506844.0,15.01,15.01,14.78,14.82,506844.0
2022-10-24 09:45:00,14.84,14.98,14.77,14.79,867707.0,14.84,14.98,14.77,14.79,867707.0
2022-10-24 09:50:00,14.79,14.88,14.78,14.85,288744.0,14.79,14.88,14.78,14.85,288744.0
2022-10-24 09:55:00,14.86,14.92,14.81,14.86,423650.0,14.86,14.92,14.81,14.86,423650.0
2022-10-24 10:00:00,14.86,14.88,14.66,14.7,397503.0,14.86,14.88,14.66,14.7,397503.0
2022-10-24 10:05:00,14.7,14.79,14.69,14.74,190719.0,14.7,14.79,14.69,14.74,190719.0
2022-10-24 10:10:00,14.74,14.83,14.72,14.8,191952.0,14.74,14.83,14.72,14.8,191952.0
2022-10-24 10:15:00,14.8,14.82,14.73,14.79,163905.0,14.8,14.82,14.73,14.79,163905.0
2022-10-24 10:20:00,14.8,14.82,14.66,14.69,169373.0,14.8,14.82,14.66,14.69,169373.0
2022-10-24 10:25:00,14.68,14.74,14.66,14.73,152909.0,14.68,14.74,14.66,14.73,152909.0
2022-10-24 10:30:00,14.72,14.88,14.67,14.87,376515.0,14.72,14.88,14.67,14.87,376515.0
2022-10-24 10:35:00,14.87,14.92,14.75,14.75,410946.0,14.87,14.92,14.75,14.75,410946.0
2022-10-24 10:40:00,14.75,14.8,14.63,14.65,288390.0,14.75,14.8,14.63,14.65,288390.0
2022-10-24 10:45:00,14.66,14.67,14.6,14.61,219231.0,14.66,14.67,14.6,14.61,219231.0
2022-10-24 10:50:00,14.62,14.79,14.61,14.78,174614.0,14.62,14.79,14.61,14.78,174614.0
2022-10-24 10:55:00,14.79,14.82,14.77,14.79,161256.0,14.79,14.82,14.77,14.79,161256.0
2022-10-24 11:00:00,14.79,14.9,14.76,14.85,116888.0,14.79,14.9,14.76,14.85,116888.0
2022-10-24 11:05:00,14.85,14.86,14.76,14.78,109127.0,14.85,14.86,14.76,14.78,109127.0
2022-10-24 11:10:00,14.78,14.85,14.76,14.84,271737.0,14.78,14.85,14.76,14.84,271737.0
2022-10-24 11:15:00,14.84,14.86,14.67,14.73,151631.0,14.84,14.86,14.67,14.73,151631.0
2022-10-24 11:20:00,14.72,14.82,14.72,14.81,94399.0,14.72,14.82,14.72,14.81,94399.0
2022-10-24 11:25:00,14.81,14.86,14.78,14.86,116758.0,14.81,14.86,14.78,14.86,116758.0
2022-10-24 11:30:00,14.86,14.88,14.81,14.82,146708.0,14.86,14.88,14.81,14.82,146708.0
2022-10-24 11:35:00,14.83,14.88,14.82,14.87,110343.0,14.83,14.88,14.82,14.87,110343.0
2022-10-24 11:40:00,14.87,14.91,14.85,14.9,114644.0,14.87,14.91,14.85,14.9,114644.0
2022-10-24 11:45:00,14.9,14.96,14.83,14.95,222678.0,14.9,14.96,14.83,14.95,222678.0
2022-10-24 11:50:00,14.96,14.99,14.93,14.97,271615.0,14.96,14.99,14.93,14.97,271615.0
2022-10-24 11:55:00,14.96,15.01,14.95,15.0,245050.0,14.96,15.01,14.95,15.0,245050.0
2022-10-24 12:00:00,14.99,15.03,14.97,14.98,96500.0,14.99,15.03,14.97,14.98,96500.0
2022-10-24 12:05:00,14.99,15.11,14.98,15.07,435363.0,14.99,15.11,14.98,15.07,435363.0
2022-10-24 12:10:00,15.07,15.13,15.06,15.12,110789.0,15.07,15.13,15.06,15.12,110789.0
2022-10-24 12:15:00,15.12,15.18,15.11,15.15,242951.0,15.12,15.18,15.11,15.15,242951.0
2022-10-24 12:20:00,15.15,15.15,15.1,15.12,147691.0,15.15,15.15,15.1,15.12,147691.0
2022-10-24 12:25:00,15.12,15.13,15.08,15.08,103836.0,15.12,15.13,15.08,15.08,103836.0
2022-10-24 12:30:00,15.09,15.11,15.04,15.08,134471.0,15.09,15.11,15.04,15.08,134471.0
2022-10-24 12:35:00,15.08,15.12,15.05,15.09,125161.0,15.08,15.12,15.05,15.09,125161.0
2022-10-24 12:40:00,15.08,15.15,15.06,15.14,117212.0,15.08,15.15,15.06,15.14,117212.0
2022-10-24 12:45:00,15.14,15.21,15.13,15.21,164232.0,15.14,15.21,15.13,15.21,164232.0
2022-10-24 12:50:00,15.21,15.21,15.14,15.16,223458.0,15.21,15.21,15.14,15.16,223458.0
2022-10-24 12:55:00,15.15,15.17,15.09,15.1,277747.0,15.15,15.17,15.09,15.1,277747.0
2022-10-24 13:00:00,15.1,15.13,15.08,15.12,103951.0,15.1,15.13,15.08,15.12,103951.0
2022-10-24 13:05:00,15.12,15.16,15.1,15.15,122271.0,15.12,15.16,15.1,15.15,122271.0
2022-10-24 13:10:00,15.15,15.19,15.13,15.18,96496.0,15.15,15.19,15.13,15.18,96496.0
2022-10-24 13:15:00,15.18,15.19,15.14,15.16,85726.0,15.18,15.19,15.14,15.16,85726.0
2022-10-24 13:20:00,15.15,15.15,15.09,15.13,121522.0,15.15,15.15,15.09,15.13,121522.0
2022-10-24 13:25:00,15.13,15.15,15.09,15.11,116747.0,15.13,15.15,15.09,15.11,116747.0
2022-10-24 13:30:00,15.11,15.13,15.08,15.13,168757.0,15.11,15.13,15.08,15.13,168757.0
2022-10-24 13:35:00,15.13,15.14,15.11,15.14,113106.0,15.13,15.14,15.11,15.14,113106.0
2022-10-24 13:40:00,15.15,15.22,15.14,15.21,141130.0,15.15,15.22,15.14,15.21,141130.0
2022-10-24 13:45:00,15.21,15.24,15.18,15.21,154775.0,15.21,15.24,15.18,15.21,154775.0
2022-10-24 13:50:00,15.2,15.22,15.15,15.21,80236.0,15.2,15.22,15.15,15.21,80236.0
2022-10-24 13:55:00,15.21,15.23,15.18,15.2,81501.0,15.21,15.23,15.18,15.2,81501.0
2022-10-24 14:00:00,15.21,15.29,15.19,15.28,170184.0,15.21,15.29,15.19,15.28,170184.0
2022-10-24 14:05:00,15.29,15.3,15.27,15.28,104236.0,15.29,15.3,15.27,15.28,104236.0
2022-10-24 14:10:00,15.29,15.3,15.26,15.29,71923.0,15.29,15.3,15.26,15.29,71923.0
2022-10-24 14:15:00,15.28,15.3,15.28,15.29,63377.0,15.28,15.3,15.28,15.29,63377.0
2022-10-24 14:20:00,15.3,15.3,15.26,15.3,86058.0,15.3,15.3,15.26,15.3,86058.0
2022-10-24 14:25:00,15.29,15.3,15.25,15.26,74422.0,15.29,15.3,15.25,15.26,74422.0
2022-10-24 14:30:00,15.26,15.26,15.23,15.25,74695.0,15.26,15.26,15.23,15.25,74695.0
2022-10-24 14:35:00,15.24,15.27,15.21,15.26,96446.0,15.24,15.27,15.21,15.26,96446.0
2022-10-24 14:40:00,15.26,15.29,15.24,15.28,127322.0,15.26,15.29,15.24,15.28,127322.0
2022-10-24 14:45:00,15.28,15.3,15.26,15.29,91600.0,15.28,15.3,15.26,15.29,91600.0
2022-10-24 14:50:00,15.3,15.31,15.27,15.3,95613.0,15.3,15.31,15.27,15.3,95613.0
2022-10-24 14:55:00,15.29,15.32,15.27,15.31,80657.0,15.29,15.32,15.27,15.31,80657.0
2022-10-24 15:00:00,15.32,15.34,15.31,15.33,119797.0,15.32,15.34,15.31,15.33,119797.0
2022-10-24 15:05:00,15.32,15.35,15.3,15.32,150047.0,15.32,15.35,15.3,15.32,150047.0
2022-10-24 15:10:00,15.32,15.33,15.29,15.31,158070.0,15.32,15.33,15.29,15.31,158070.0
2022-10-24 15:15:00,15.31,15.37,15.31,15.36,190946.0,15.31,15.37,15.31,15.36,190946.0
2022-10-24 15:20:00,15.36,15.37,15.31,15.34,138662.0,15.36,15.37,15.31,15.34,138662.0
2022-10-24 15:25:00,15.34,15.36,15.32,15.34,215665.0,15.34,15.36,15.32,15.34,215665.0
2022-10-24 15:30:00,15.34,15.37,15.33,15.34,164874.0,15.34,15.37,15.33,15.34,164874.0
2022-10-24 15:35:00,15.34,15.34,15.32,15.33,119997.0,15.34,15.34,15.32,15.33,119997.0
2022-10-24 15:40:00,15.33,15.33,15.31,15.33,139871.0,15.33,15.33,15.31,15.33,139871.0
2022-10-24 15:45:00,15.32,15.33,15.27,15.27,265578.0,15.32,15.33,15.27,15.27,265578.0
2022-10-24 15:50:00,15.28,15.32,15.27,15.3,296284.0,15.28,15.32,15.27,15.3,296284.0
2022-10-24 15:55:00,15.31,15.33,15.29,15.32,616839.0,15.31,15.33,15.29,15.32,616839.0
2022-10-25 09:30:00,15.38,15.5,15.29,15.41,323280.0,15.38,15.5,15.29,15.41,323280.0
2022-10-25 09:35:00,15.42,15.42,15.19,15.24,300969.0,15.42,15.42,15.19,15.24,300969.0
2022-10-25 09:40:00,15.23,15.34,15.21,15.29,304524.0,15.23,15.34,15.21,15.29,304524.0
2022-10-25 09:45:00,15.29,15.51,15.29,15.5,365028.0,15.29,15.51,15.29,15.5,365028.0
2022-10-25 09:50:00,15.51,15.55,15.39,15.45,226381.0,15.51,15.55,15.39,15.45,226381.0
2022-10-25 09:55:00,15.45,15.48,15.31,15.34,251838.0,15.45,15.48,15.31,15.34,251838.0
2022-10-25 10:00:00,15.34,15.49,15.34,15.46,236229.0,15.34,15.49,15.34,15.46,236229.0
2022-10-25 10:05:00,15.46,15.47,15.39,15.44,169784.0,15.46,15.47,15.39,15.44,169784.0
2022-10-25 10:10:00,15.44,15.5,15.42,15.46,222486.0,15.44,15.5,15.42,15.46,222486.0
2022-10-25 10:15:00,15.46,15.48,15.42,15.47,169210.0,15.46,15.48,15.42,15.47,169210.0
2022-10-25 10:20:00,15.48,15.55,15.39,15.41,220432.0,15.48,15.55,15.39,15.41,220432.0
2022-10-25 10:25:00,15.41,15.53,15.41,15.51,303766.0,15.41,15.53,15.41,15.51,303766.0
2022-10-25 10:30:00,15.52,15.53,15.39,15.44,172073.0,15.52,15.53,15.39,15.44,172073.0
2022-10-25 10:35:00,15.43,15.45,15.33,15.36,173252.0,15.43,15.45,15.33,15.36,173252.0
2022-10-25 10:40:00,15.36,15.41,15.35,15.37,122656.0,15.36,15.41,15.35,15.37,122656.0
2022-10-25 10:45:00,15.37,15.44,15.37,15.43,74128.0,15.37,15.44,15.37,15.43,74128.0
2022-10-25 10:50:00,15.43,15.47,15.41,15.46,144864.0,15.43,15.47,15.41,15.46,144864.0
2022-10-25 10:55:00,15.46,15.51,15.45,15.47,182687.0,15.46,15.51,15.45,15.47,182687.0
2022-10-25 11:00:00,15.48,15.5,15.42,15.44,198988.0,15.48,15.5,15.42,15.44,198988.0
2022-10-25 11:05:00,15.43,15.57,15.43,15.56,516719.0,15.43,15.57,15.43,15.56,516719.0
2022-10-25 11:10:00,15.57,15.71,15.56,15.67,667109.0,15.57,15.71,15.56,15.67,667109.0
2022-10-25 11:15:00,15.67,15.69,15.61,15.67,154886.0,15.67,15.69,15.61,15.67,154886.0
2022-10-25 11:20:00,15.67,15.73,15.66,15.69,188621.0,15.67,15.73,15.66,15.69,188621.0
2022-10-25 11:25:00,15.7,15.72,15.66,15.71,258473.0,15.7,15.72,15.66,15.71,258473.0
2022-10-25 11:30:00,15.71,15.77,15.69,15.71,278561.0,15.71,15.77,15.69,15.71,278561.0
2022-10-25 11:35:00,15.71,15.77,15.7,15.76,106370.0,15.71,15.77,15.7,15.76,106370.0
2022-10-25 11:40:00,15.75,15.75,15.66,15.71,155971.0,15.75,15.75,15.66,15.71,155971.0
2022-10-25 11:45:00,15.71,15.74,15.69,15.7,93615.0,15.71,15.74,15.69,15.7,93615.0
2022-10-25 11:50:00,15.7,15.74,15.7,15.72,77414.0,15.7,15.74,15.7,15.72,77414.0
2022-10-25 11:55:00,15.72,15.77,15.71,15.76,167698.0,15.72,15.77,15.71,15.76,167698.0
2022-10-25 12:00:00,15.77,15.82,15.76,15.79,179926.0,15.77,15.82,15.76,15.79,179926.0
2022-10-25 12:05:00,15.8,15.83,15.78,15.81,160976.0,15.8,15.83,15.78,15.81,160976.0
2022-10-25 12:10:00,15.81,15.84,15.77,15.82,235131.0,15.81,15.84,15.77,15.82,235131.0
2022-10-25 12:15:00,15.82,15.83,15.76,15.79,128680.0,15.82,15.83,15.76,15.79,128680.0
2022-10-25 12:20:00,15.8,15.81,15.75,15.76,178887.0,15.8,15.81,15.75,15.76,178887.0
2022-10-25 12:25:00,15.77,15.77,15.66,15.66,203855.0,15.77,15.77,15.66,15.66,203855.0
2022-10-25 12:30:00,15.66,15.67,15.62,15.64,166870.0,15.66,15.67,15.62,15.64,166870.0
2022-10-25 12:35:00,15.63,15.67,15.61,15.62,106342.0,15.63,15.67,15.61,15.62,106342.0
2022-10-25 12:40:00,15.62,15.64,15.59,15.64,92200.0,15.62,15.64,15.59,15.64,92200.0
2022-10-25 12:45:00,15.64,15.66,15.58,15.59,217621.0,15.64,15.66,15.58,15.59,217621.0
2022-10-25 12:50:00,15.6,15.63,15.58,15.6,86772.0,15.6,15.63,15.58,15.6,86772.0
2022-10-25 12:55:00,15.59,15.62,15.57,15.61,82021.0,15.59,15.62,15.57,15.61,82021.0
2022-10-25 13:00:00,15.61,15.68,15.6,15.62,203151.0,15.61,15.68,15.6,15.62,203151.0
2022-10-25 13:05:00,15.61,15.65,15.59,15.64,135992.0,15.61,15.65,15.59,15.64,135992.0
2022-10-25 13:10:00,15.63,15.64,15.57,15.59,125986.0,15.63,15.64,15.57,15.59,125986.0
2022-10-25 13:15:00,15.58,15.6,15.52,15.57,209866.0,15.58,15.6,15.52,15.57,209866.0
2022-10-25 13:20:00,15.57,15.58,15.51,15.52,136117.0,15.57,15.58,15.51,15.52,136117.0
2022-10-25 13:25:00,15.53,15.57,15.52,15.53,109348.0,15.53,15.57,15.52,15.53,109348.0
2022-10-25 13:30:00,15.53,15.58,15.52,15.58,102844.0,15.53,15.58,15.52,15.58,102844.0
2022-10-25 13:35:00,15.58,15.58,15.54,15.54,66951.0,15.58,15.58,15.54,15.54,66951.0
2022-10-25 13:40:00,15.54,15.57,15.52,15.56,119025.0,15.54,15.57,15.52,15.56,119025.0
2022-10-25 13:45:00,15.56,15.58,15.52,15.57,144614.0,15.56,15.58,15.52,15.57,144614.0
2022-10-25 13:50:00,15.58,15.61,15.57,15.61,135478.0,15.58,15.61,15.57,15.61,135478.0
2022-10-25 13:55:00,15.61,15.63,15.6,15.62,102429.0,15.61,15.63,15.6,15.62,102429.0
2022-10-25 14:00:00,15.61,15.64,15.59,15.63,98116.0,15.61,15.64,15.59,15.63,98116.0
2022-10-25 14:05:00,15.62,15.66,15.62,15.66,108938.0,15.62,15.66,15.62,15.66,108938.0
2022-10-25 14:10:00,15.66,15.67,15.59,15.61,107214.0,15.66,15.67,15.59,15.61,107214.0
2022-10-25 14:15:00,15.6,15.63,15.58,15.62,137196.0,15.6,15.63,15.58,15.62,137196.0
2022-10-25 14:20:00,15.62,15.64,15.59,15.63,163738.0,15.62,15.64,15.59,15.63,163738.0
2022-10-25 14:25:00,15.63,15.65,15.59,15.64,159321.0,15.63,15.65,15.59,15.64,159321.0
2022-10-25 14:30:00,15.65,15.7,15.62,15.7,241285.0,15.65,15.7,15.62,15.7,241285.0
2022-10-25 14:35:00,15.7,15.71,15.67,15.71,114254.0,15.7,15.71,15.67,15.71,114254.0
2022-10-25 14:40:00,15.71,15.72,15.67,15.69,139682.0,15.71,15.72,15.67,15.69,139682.0
2022-10-25 14:45:00,15.69,15.7,15.66,15.69,135658.0,15.69,15.7,15.66,15.69,135658.0
2022-10-25 14:50:00,15.69,15.72,15.68,15.72,90389.0,15.69,15.72,15.68,15.72,90389.0
2022-10-25 14:55:00,15.72,15.73,15.71,15.72,77861.0,15.72,15.73,15.71,15.72,77861.0
2022-10-25 15:00:00,15.72,15.76,15.71,15.76,108106.0,15.72,15.76,15.71,15.76,108106.0
2022-10-25 15:05:00,15.75,15.8,15.74,15.79,223946.0,15.75,15.8,15.74,15.79,223946.0
2022-10-25 15:10:00,15.79,15.79,15.74,15.77,139073.0,15.79,15.79,15.74,15.77,139073.0
2022-10-25 15:15:00,15.77,15.8,15.75,15.79,162813.0,15.77,15.8,15.75,15.79,162813.0
2022-10-25 15:20:00,15.79,15.81,15.78,15.81,176809.0,15.79,15.81,15.78,15.81,176809.0
2022-10-25 15:25:00,15.81,15.84,15.81,15.83,142782.0,15.81,15.84,15.81,15.83,142782.0
2022-10-25 15:30:00,15.83,15.85,15.8,15.81,265348.0,15.83,15.85,15.8,15.81,265348.0
2022-10-25 15:35:00,15.81,15.82,15.79,15.8,190577.0,15.81,15.82,15.79,15.8,190577.0
2022-10-25 15:40:00,15.79,15.81,15.76,15.81,264284.0,15.79,15.81,15.76,15.81,264284.0
2022-10-25 15:45:00,15.81,15.82,15.77,15.8,269058.0,15.81,15.82,15.77,15.8,269058.0
2022-10-25 15:50:00,15.8,15.83,15.78,15.81,483949.0,15.8,15.83,15.78,15.81,483949.0
2022-10-25 15:55:00,15.81,15.84,15.79,15.82,950827.0,15.81,15.84,15.79,15.82,950827.0
2022-10-26 09:30:00,15.71,15.94,15.65,15.93,960003.0,15.71,15.94,15.65,15.93,960003.0
2022-10-26 09:35:00,15.94,16.17,15.87,16.16,848989.0,15.94,16.17,15.87,16.16,848989.0
2022-10-26 09:40:00,16.16,16.2,16.02,16.09,748923.0,16.16,16.2,16.02,16.09,748923.0
2022-10-26 09:45:00,16.08,16.27,16.08,16.27,1211908.0,16.08,16.27,16.08,16.27,1211908.0
2022-10-26 09:50:00,16.27,16.33,16.22,16.23,632807.0,16.27,16.33,16.22,16.23,632807.0
2022-10-26 09:55:00,16.23,16.28,16.08,16.14,339735.0,16.23,16.28,16.08,16.14,339735.0
2022-10-26 10:00:00,16.14,16.39,16.14,16.37,801540.0,16.14,16.39,16.14,16.37,801540.0
2022-10-26 10:05:00,16.36,16.44,16.31,16.4,405441.0,16.36,16.44,16.31,16.4,405441.0
2022-10-26 10:10:00,16.4,16.41,16.3,16.3,370947.0,16.4,16.41,16.3,16.3,370947.0
2022-10-26 10:15:00,16.3,16.33,16.24,16.32,193253.0,16.3,16.33,16.24,16.32,193253.0
2022-10-26 10:20:00,16.32,16.33,16.27,16.33,158659.0,16.32,16.33,16.27,16.33,158659.0
2022-10-26 10:25:00,16.33,16.49,16.33,16.48,498289.0,16.33,16.49,16.33,16.48,498289.0
2022-10-26 10:30:00,16.49,16.51,16.41,16.45,198420.0,16.49,16.51,16.41,16.45,198420.0
2022-10-26 10:35:00,16.45,16.49,16.4,16.43,179453.0,16.45,16.49,16.4,16.43,179453.0
2022-10-26 10:40:00,16.43,16.5,16.41,16.49,143193.0,16.43,16.5,16.41,16.49,143193.0
2022-10-26 10:45:00,16.48,16.5,16.45,16.49,139627.0,16.48,16.5,16.45,16.49,139627.0
2022-10-26 10:50:00,16.48,16.52,16.43,16.46,267132.0,16.48,16.52,16.43,16.46,267132.0
2022-10-26 10:55:00,16.45,16.46,16.29,16.31,282170.0,16.45,16.46,16.29,16.31,282170.0
2022-10-26 11:00:00,16.31,16.39,16.31,16.38,171990.0,16.31,16.39,16.31,16.38,171990.0
2022-10-26 11:05:00,16.38,16.44,16.36,16.38,125615.0,16.38,16.44,16.36,16.38,125615.0
2022-10-26 11:10:00,16.38,16.44,16.33,16.41,92754.0,16.38,16.44,16.33,16.41,92754.0
2022-10-26 11:15:00,16.41,16.45,16.38,16.43,134149.0,16.41,16.45,16.38,16.43,134149.0
2022-10-26 11:20:00,16.43,16.49,16.42,16.43,142865.0,16.43,16.49,16.42,16.43,142865.0
2022-10-26 11:25:00,16.42,16.43,16.33,16.35,189550.0,16.42,16.43,16.33,16.35,189550.0
2022-10-26 11:30:00,16.35,16.37,16.32,16.33,87348.0,16.35,16.37,16.32,16.33,87348.0
2022-10-26 11:35:00,16.33,16.37,16.3,16.36,57115.0,16.33,16.37,16.3,16.36,57115.0
2022-10-26 11:40:00,16.36,16.36,16.24,16.25,145788.0,16.36,16.36,16.24,16.25,145788.0
2022-10-26 11:45:00,16.25,16.25,16.17,16.19,426306.0,16.25,16.25,16.17,16.19,426306.0
2022-10-26 11:50:00,16.19,16.21,16.13,16.18,367331.0,16.19,16.21,16.13,16.18,367331.0
2022-10-26 11:55:00,16.18,16.25,16.16,16.25,149243.0,16.18,16.25,16.16,16.25,149243.0
2022-10-26 12:00:00,16.25,16.3,16.23,16.29,389180.0,16.25,16.3,16.23,16.29,389180.0
2022-10-26 12:05:00,16.29,16.31,16.21,16.23,224256.0,16.29,16.31,16.21,16.23,224256.0
2022-10-26 12:10:00,16.23,16.29,16.23,16.25,115157.0,16.23,16.29,16.23,16.25,115157.0
2022-10-26 12:15:00,16.25,16.28,16.22,16.26,83996.0,16.25,16.28,16.22,16.26,83996.0
2022-10-26 12:20:00,16.26,16.26,16.22,16.24,69775.0,16.26,16.26,16.22,16.24,69775.0
2022-10-26 12:25:00,16.25,16.25,16.2,16.23,97146.0,16.25,16.25,16.2,16.23,97146.0
2022-10-26 12:30:00,16.23,16.28,16.22,16.23,157196.0,16.23,16.28,16.22,16.23,157196.0
2022-10-26 12:35:00,16.23,16.24,16.12,16.14,198660.0,16.23,16.24,16.12,16.14,198660.0
2022-10-26 12:40:00,16.14,16.14,16.03,16.05,246694.0,16.14,16.14,16.03,16.05,246694.0
2022-10-26 12:45:00,16.05,16.07,15.99,16.0,369640.0,16.05,16.07,15.99,16.0,369640.0
2022-10-26 12:50:00,16.0,16.02,15.94,15.99,240928.0,16.0,16.02,15.94,15.99,240928.0
2022-10-26 12:55:00,16.0,16.01,15.88,15.91,183211.0,16.0,16.01,15.88,15.91,183211.0
2022-10-26 13:00:00,15.91,15.99,15.88,15.99,265660.0,15.91,15.99,15.88,15.99,265660.0
2022-10-26 13:05:00,15.99,16.0,15.93,15.97,113067.0,15.99,16.0,15.93,15.97,113067.0
2022-10-26 13:10:00,15.97,15.99,15.89,15.9,100954.0,15.97,15.99,15.89,15.9,100954.0
2022-10-26 13:15:00,15.91,15.96,15.86,15.96,238196.0,15.91,15.96,15.86,15.96,238196.0
2022-10-26 13:20:00,15.96,15.96,15.9,15.92,82751.0,15.96,15.96,15.9,15.92,82751.0
2022-10-26 13:25:00,15.92,15.93,15.85,15.86,228439.0,15.92,15.93,15.85,15.86,228439.0
2022-10-26 13:30:00,15.86,15.91,15.85,15.87,225251.0,15.86,15.91,15.85,15.87,225251.0
2022-10-26 13:35:00,15.88,15.98,15.87,15.97,139176.0,15.88,15.98,15.87,15.97,139176.0
2022-10-26 13:40:00,15.98,16.04,15.96,16.03,116374.0,15.98,16.04,15.96,16.03,116374.0
2022-10-26 13:45:00,16.03,16.04,15.98,15.98,90896.0,16.03,16.04,15.98,15.98,90896.0
2022-10-26 13:50:00,15.99,16.06,15.98,16.04,74958.0,15.99,16.06,15.98,16.04,74958.0
2022-10-26 13:55:00,16.04,16.07,16.01,16.06,96118.0,16.04,16.07,16.01,16.06,96118.0
2022-10-26 14:00:00,16.07,16.08,16.04,16.07,59322.0,16.07,16.08,16.04,16.07,59322.0
2022-10-26 14:05:00,16.07,16.07,16.01,16.03,102218.0,16.07,16.07,16.01,16.03,102218.0
2022-10-26 14:10:00,16.04,16.07,16.01,16.02,95710.0,16.04,16.07,16.01,16.02,95710.0
2022-10-26 14:15:00,16.02,16.02,15.98,15.99,66979.0,16.02,16.02,15.98,15.99,66979.0
2022-10-26 14:20:00,16.0,16.0,15.94,15.99,115206.0,16.0,16.0,15.94,15.99,115206.0
2022-10-26 14:25:00,15.98,16.0,15.94,15.96,61523.0,15.98,16.0,15.94,15.96,61523.0
2022-10-26 14:30:00,15.96,15.98,15.95,15.96,55455.0,15.96,15.98,15.95,15.96,55455.0
2022-10-26 14:35:00,15.96,16.05,15.95,16.05,235074.0,15.96,16.05,15.95,16.05,235074.0
2022-10-26 14:40:00,16.04,16.05,15.94,15.96,67967.0,16.04,16.05,15.94,15.96,67967.0
2022-10-26 14:45:00,15.96,15.99,15.95,15.97,55099.0,15.96,15.99,15.95,15.97,55099.0
2022-10-26 14:50:00,15.98,16.01,15.94,16.0,120152.0,15.98,16.01,15.94,16.0,120152.0
2022-10-26 14:55:00,16.0,16.01,15.95,16.0,84213.0,16.0,16.01,15.95,16.0,84213.0
2022-10-26 15:00:00,16.0,16.0,15.9,15.92,169968.0,16.0,16.0,15.9,15.92,169968.0
2022-10-26 15:05:00,15.92,15.93,15.89,15.93,70361.0,15.92,15.93,15.89,15.93,70361.0
2022-10-26 15:10:00,15.93,15.93,15.88,15.93,109753.0,15.93,15.93,15.88,15.93,109753.0
2022-10-26 15:15:00,15.93,16.0,15.93,16.0,147078.0,15.93,16.0,15.93,16.0,147078.0
2022-10-26 15:20:00,15.99,16.0,15.94,15.95,88537.0,15.99,16.0,15.94,15.95,88537.0
2022-10-26 15:25:00,15.95,15.95,15.91,15.93,99263.0,15.95,15.95,15.91,15.93,99263.0
2022-10-26 15:30:00,15.94,15.95,15.91,15.92,152436.0,15.94,15.95,15.91,15.92,152436.0
2022-10-26 15:35:00,15.92,15.97,15.89,15.96,127486.0,15.92,15.97,15.89,15.96,127486.0
2022-10-26 15:40:00,15.96,15.98,15.94,15.96,115508.0,15.96,15.98,15.94,15.96,115508.0
2022-10-26 15:45:00,15.96,15.99,15.94,15.96,234518.0,15.96,15.99,15.94,15.96,234518.0
2022-10-26 15:50:00,15.95,15.96,15.9,15.96,370790.0,15.95,15.96,15.9,15.96,370790.0
2022-10-26 15:55:00,15.95,15.96,15.88,15.91,629289.0,15.95,15.96,15.88,15.91,629289.0
2022-10-27 09:30:00,16.26,16.42,16.24,16.32,586541.0,16.26,16.42,16.24,16.32,586541.0
2022-10-27 09:35:00,16.33,16.36,16.18,16.29,473308.0,16.33,16.36,16.18,16.29,473308.0
2022-10-27 09:40:00,16.29,16.35,16.14,16.35,584423.0,16.29,16.35,16.14,16.35,584423.0
2022-10-27 09:45:00,16.34,16.45,16.2,16.3,770223.0,16.34,16.45,16.2,16.3,770223.0
2022-10-27 09:50:00,16.3,16.36,16.07,16.19,824320.0,16.3,16.36,16.07,16.19,824320.0
2022-10-27 09:55:00,16.2,16.26,16.1,16.2,640738.0,16.2,16.26,16.1,16.2,640738.0
2022-10-27 10:00:00,16.21,16.31,16.18,16.19,306645.0,16.21,16.31,16.18,16.19,306645.0
2022-10-27 10:05:00,16.19,16.3,16.17,16.21,312336.0,16.19,16.3,16.17,16.21,312336.0
2022-10-27 10:10:00,16.23,16.23,16.08,16.17,472108.0,16.23,16.23,16.08,16.17,472108.0
2022-10-27 10:15:00,16.16,16.17,16.01,16.05,520024.0,16.16,16.17,16.01,16.05,520024.0
2022-10-27 10:20:00,16.05,16.11,16.03,16.07,134994.0,16.05,16.11,16.03,16.07,134994.0
2022-10-27 10:25:00,16.07,16.12,16.03,16.1,315624.0,16.07,16.12,16.03,16.1,315624.0
2022-10-27 10:30:00,16.1,16.11,15.97,16.08,255049.0,16.1,16.11,15.97,16.08,255049.0
2022-10-27 10:35:00,16.08,16.1,15.98,16.05,265132.0,16.08,16.1,15.98,16.05,265132.0
2022-10-27 10:40:00,16.05,16.06,15.92,15.93,235232.0,16.05,16.06,15.92,15.93,235232.0
2022-10-27 10:45:00,15.93,16.03,15.92,16.0,172732.0,15.93,16.03,15.92,16.0,172732.0
2022-10-27 10:50:00,16.0,16.11,15.99,16.08,209238.0,16.0,16.11,15.99,16.08,209238.0
2022-10-27 10:55:00,16.07,16.08,15.98,15.99,156929.0,16.07,16.08,15.98,15.99,156929.0
2022-10-27 11:00:00,15.98,16.11,15.97,16.11,236050.0,15.98,16.11,15.97,16.11,236050.0
2022-10-27 11:05:00,16.11,16.18,16.08,16.18,113646.0,16.11,16.18,16.08,16.18,113646.0
2022-10-27 11:10:00,16.18,16.2,16.14,16.16,199992.0,16.18,16.2,16.14,16.16,199992.0
2022-10-27 11:15:00,16.16,16.19,16.1,16.12,60421.0,16.16,16.19,16.1,16.12,60421.0
2022-10-27 11:20:00,16.12,16.22,16.11,16.2,125621.0,16.12,16.22,16.11,16.2,125621.0
2022-10-27 11:25:00,16.21,16.27,16.19,16.25,129051.0,16.21,16.27,16.19,16.25,129051.0
2022-10-27 11:30:00,16.24,16.25,16.18,16.18,202585.0,16.24,16.25,16.18,16.18,202585.0
2022-10-27 11:35:00,16.18,16.2,16.05,16.07,178618.0,16.18,16.2,16.05,16.07,178618.0
2022-10-27 11:40:00,16.08,16.09,16.01,16.03,273719.0,16.08,16.09,16.01,16.03,273719.0
2022-10-27 11:45:00,16.03,16.08,16.01,16.05,110636.0,16.03,16.08,16.01,16.05,110636.0
2022-10-27 11:50:00,16.06,16.06,15.98,16.0,114618.0,16.06,16.06,15.98,16.0,114618.0
2022-10-27 11:55:00,16.0,16.02,15.93,15.95,148447.0,16.0,16.02,15.93,15.95,148447.0
2022-10-27 12:00:00,15.95,16.02,15.93,16.01,113369.0,15.95,16.02,15.93,16.01,113369.0
2022-10-27 12:05:00,16.02,16.09,16.01,16.03,190242.0,16.02,16.09,16.01,16.03,190242.0
2022-10-27 12:10:00,16.03,16.07,16.0,16.06,140153.0,16.03,16.07,16.0,16.06,140153.0
2022-10-27 12:15:00,16.06,16.1,16.05,16.05,134015.0,16.06,16.1,16.05,16.05,134015.0
2022-10-27 12:20:00,16.05,16.08,16.03,16.07,68269.0,16.05,16.08,16.03,16.07,68269.0
2022-10-27 12:25:00,16.07,16.07,15.98,15.99,120037.0,16.07,16.07,15.98,15.99,120037.0
2022-10-27 12:30:00,15.99,16.06,15.99,16.05,70528.0,15.99,16.06,15.99,16.05,70528.0
2022-10-27 12:35:00,16.05,16.06,16.0,16.03,105562.0,16.05,16.06,16.0,16.03,105562.0
2022-10-27 12:40:00,16.04,16.07,16.02,16.05,78556.0,16.04,16.07,16.02,16.05,78556.0
2022-10-27 12:45:00,16.04,16.17,16.04,16.15,290864.0,16.04,16.17,16.04,16.15,290864.0
2022-10-27 12:50:00,16.16,16.22,16.15,16.22,293250.0,16.16,16.22,16.15,16.22,293250.0
2022-10-27 12:55:00,16.21,16.25,16.18,16.24,132319.0,16.21,16.25,16.18,16.24,132319.0
2022-10-27 13:00:00,16.23,16.25,16.19,16.21,126115.0,16.23,16.25,16.19,16.21,126115.0
2022-10-27 13:05:00,16.21,16.33,16.21,16.33,144835.0,16.21,16.33,16.21,16.33,144835.0
2022-10-27 13:10:00,16.32,16.33,16.27,16.29,138253.0,16.32,16.33,16.27,16.29,138253.0
2022-10-27 13:15:00,16.3,16.31,16.25,16.27,89231.0,16.3,16.31,16.25,16.27,89231.0
2022-10-27 13:20:00,16.27,16.28,16.2,16.21,61147.0,16.27,16.28,16.2,16.21,61147.0
2022-10-27 13:25:00,16.21,16.22,16.18,16.2,72923.0,16.21,16.22,16.18,16.2,72923.0
2022-10-27 13:30:00,16.2,16.21,16.17,16.17,92331.0,16.2,16.21,16.17,16.17,92331.0
2022-10-27 13:35:00,16.17,16.18,16.09,16.1,106154.0,16.17,16.18,16.09,16.1,106154.0
2022-10-27 13:40:00,16.09,16.1,16.01,16.06,273019.0,16.09,16.1,16.01,16.06,273019.0
2022-10-27 13:45:00,16.07,16.09,16.04,16.07,89758.0,16.07,16.09,16.04,16.07,89758.0
2022-10-27 13:50:00,16.07,16.08,16.04,16.05,54242.0,16.07,16.08,16.04,16.05,54242.0
2022-10-27 13:55:00,16.05,16.07,16.02,16.02,69417.0,16.05,16.07,16.02,16.02,69417.0
2022-10-27 14:00:00,16.02,16.08,16.02,16.07,67190.0,16.02,16.08,16.02,16.07,67190.0
2022-10-27 14:05:00,16.07,16.08,16.04,16.05,44974.0,16.07,16.08,16.04,16.05,44974.0
2022-10-27 14:10:00,16.05,16.05,15.98,16.02,104598.0,16.05,16.05,15.98,16.02,104598.0
2022-10-27 14:15:00,16.03,16.05,16.0,16.04,60124.0,16.03,16.05,16.0,16.04,60124.0
2022-10-27 14:20:00,16.04,16.07,16.02,16.07,97891.0,16.04,16.07,16.02,16.07,97891.0
2022-10-27 14:25:00,16.07,16.11,16.06,16.09,129656.0,16.07,16.11,16.06,16.09,129656.0
2022-10-27 14:30:00,16.08,16.12,16.05,16.11,82867.0,16.08,16.12,16.05,16.11,82867.0
2022-10-27 14:35:00,16.1,16.1,16.07,16.07,79320.0,16.1,16.1,16.07,16.07,79320.0
2022-10-27 14:40:00,16.07,16.08,16.04,16.04,49319.0,16.07,16.08,16.04,16.04,49319.0
2022-10-27 14:45:00,16.05,16.07,16.03,16.03,97230.0,16.05,16.07,16.03,16.03,97230.0
2022-10-27 14:50:00,16.04,16.04,15.99,16.0,67560.0,16.04,16.04,15.99,16.0,67560.0
2022-10-27 14:55:00,16.0,16.01,15.95,15.97,49901.0,16.0,16.01,15.95,15.97,49901.0
2022-10-27 15:00:00,15.97,16.0,15.96,15.97,79871.0,15.97,16.0,15.96,15.97,79871.0
2022-10-27 15:05:00,15.97,15.99,15.86,15.87,301195.0,15.97,15.99,15.86,15.87,301195.0
2022-10-27 15:10:00,15.87,15.94,15.86,15.93,99683.0,15.87,15.94,15.86,15.93,99683.0
2022-10-27 15:15:00,15.93,15.95,15.91,15.93,170557.0,15.93,15.95,15.91,15.93,170557.0
2022-10-27 15:20:00,15.93,15.98,15.92,15.98,241069.0,15.93,15.98,15.92,15.98,241069.0
2022-10-27 15:25:00,15.97,15.99,15.91,15.93,85639.0,15.97,15.99,15.91,15.93,85639.0
2022-10-27 15:30:00,15.94,15.97,15.91,15.92,167046.0,15.94,15.97,15.91,15.92,167046.0
2022-10-27 15:35:00,15.91,15.96,15.89,15.96,182069.0,15.91,15.96,15.89,15.96,182069.0
2022-10-27 15:40:00,15.96,15.97,15.93,15.94,95454.0,15.96,15.97,15.93,15.94,95454.0
2022-10-27 15:45:00,15.94,15.95,15.91,15.94,185121.0,15.94,15.95,15.91,15.94,185121.0
2022-10-27 15:50:00,15.95,15.97,15.9,15.9,256267.0,15.95,15.97,15.9,15.9,256267.0
2022-10-27 15:55:00,15.9,15.94,15.9,15.93,656692.0,15.9,15.94,15.9,15.93,656692.0
2022-10-28 09:30:00,15.86,16.0,15.8,15.99,320139.0,15.86,16.0,15.8,15.99,320139.0
2022-10-28 09:35:00,15.99,16.09,15.89,16.04,642849.0,15.99,16.09,15.89,16.04,642849.0
2022-10-28 09:40:00,16.04,16.11,15.99,16.07,363476.0,16.04,16.11,15.99,16.07,363476.0
2022-10-28 09:45:00,16.07,16.08,15.98,16.04,287159.0,16.07,16.08,15.98,16.04,287159.0
2022-10-28 09:50:00,16.03,16.07,15.97,16.0,211027.0,16.03,16.07,15.97,16.0,211027.0
2022-10-28 09:55:00,15.99,16.0,15.9,15.99,194979.0,15.99,16.0,15.9,15.99,194979.0
2022-10-28 10:00:00,15.99,16.07,15.83,15.9,287060.0,15.99,16.07,15.83,15.9,287060.0
2022-10-28 10:05:00,15.9,15.99,15.77,15.78,379732.0,15.9,15.99,15.77,15.78,379732.0
2022-10-28 10:10:00,15.78,15.79,15.7,15.79,238460.0,15.78,15.79,15.7,15.79,238460.0
2022-10-28 10:15:00,15.79,15.93,15.76,15.93,400352.0,15.79,15.93,15.76,15.93,400352.0
2022-10-28 10:20:00,15.94,15.96,15.81,15.82,181559.0,15.94,15.96,15.81,15.82,181559.0
2022-10-28 10:25:00,15.82,15.93,15.82,15.84,223761.0,15.82,15.93,15.82,15.84,223761.0
2022-10-28 10:30:00,15.84,15.89,15.77,15.78,279843.0,15.84,15.89,15.77,15.78,279843.0
2022-10-28 10:35:00,15.77,15.79,15.73,15.78,113379.0,15.77,15.79,15.73,15.78,113379.0
2022-10-28 10:40:00,15.79,15.88,15.76,15.87,139087.0,15.79,15.88,15.76,15.87,139087.0
2022-10-28 10:45:00,15.87,15.9,15.85,15.9,136879.0,15.87,15.9,15.85,15.9,136879.0
2022-10-28 10:50:00,15.89,15.91,15.85,15.89,227790.0,15.89,15.91,15.85,15.89,227790.0
2022-10-28 10:55:00,15.89,16.0,15.88,15.98,248625.0,15.89,16.0,15.88,15.98,248625.0
2022-10-28 11:00:00,15.99,16.12,15.99,16.09,401345.0,15.99,16.12,15.99,16.09,401345.0
2022-10-28 11:05:00,16.09,16.16,16.02,16.13,708396.0,16.09,16.16,16.02,16.13,708396.0
2022-10-28 11:10:00,16.13,16.16,16.08,16.14,202210.0,16.13,16.16,16.08,16.14,202210.0
2022-10-28 11:15:00,16.14,16.14,16.08,16.12,129091.0,16.14,16.14,16.08,16.12,129091.0
2022-10-28 11:20:00,16.12,16.16,16.09,16.13,188898.0,16.12,16.16,16.09,16.13,188898.0
2022-10-28 11:25:00,16.13,16.13,16.06,16.12,80176.0,16.13,16.13,16.06,16.12,80176.0
2022-10-28 11:30:00,16.12,16.15,16.1,16.11,172852.0,16.12,16.15,16.1,16.11,172852.0
2022-10-28 11:35:00,16.1,16.12,16.02,16.08,236416.0,16.1,16.12,16.02,16.08,236416.0
2022-10-28 11:40:00,16.09,16.11,16.06,16.06,140347.0,16.09,16.11,16.06,16.06,140347.0
2022-10-28 11:45:00,16.07,16.11,16.05,16.1,110839.0,16.07,16.11,16.05,16.1,110839.0
2022-10-28 11:50:00,16.1,16.24,16.09,16.22,324970.0,16.1,16.24,16.09,16.22,324970.0
2022-10-28 11:55:00,16.23,16.25,16.21,16.22,113739.0,16.23,16.25,16.21,16.22,113739.0
2022-10-28 12:00:00,16.22,16.24,16.14,16.14,211322.0,16.22,16.24,16.14,16.14,211322.0
2022-10-28 12:05:00,16.15,16.16,16.1,16.14,102866.0,16.15,16.16,16.1,16.14,102866.0
2022-10-28 12:10:00,16.14,16.15,16.11,16.14,104653.0,16.14,16.15,16.11,16.14,104653.0
2022-10-28 12:15:00,16.14,16.18,16.14,16.17,94198.0,16.14,16.18,16.14,16.17,94198.0
2022-10-28 12:20:00,16.17,16.23,16.16,16.22,88449.0,16.17,16.23,16.16,16.22,88449.0
2022-10-28 12:25:00,16.22,16.27,16.21,16.25,135969.0,16.22,16.27,16.21,16.25,135969.0
2022-10-28 12:30:00,16.26,16.28,16.23,16.26,104061.0,16.26,16.28,16.23,16.26,104061.0
2022-10-28 12:35:00,16.26,16.32,16.23,16.23,205102.0,16.26,16.32,16.23,16.23,205102.0
2022-10-28 12:40:00,16.23,16.27,16.22,16.25,97430.0,16.23,16.27,16.22,16.25,97430.0
2022-10-28 12:45:00,16.25,16.28,16.22,16.28,89232.0,16.25,16.28,16.22,16.28,89232.0
2022-10-28 12:50:00,16.28,16.29,16.26,16.28,51387.0,16.28,16.29,16.26,16.28,51387.0
2022-10-28 12:55:00,16.28,16.28,16.22,16.25,118908.0,16.28,16.28,16.22,16.25,118908.0
2022-10-28 13:00:00,16.25,16.3,16.25,16.3,104808.0,16.25,16.3,16.25,16.3,104808.0
2022-10-28 13:05:00,16.3,16.36,16.29,16.36,136071.0,16.3,16.36,16.29,16.36,136071.0
2022-10-28 13:10:00,16.36,16.42,16.34,16.37,274317.0,16.36,16.42,16.34,16.37,274317.0
2022-10-28 13:15:00,16.37,16.37,16.33,16.36,106001.0,16.37,16.37,16.33,16.36,106001.0
2022-10-28 13:20:00,16.35,16.39,16.33,16.39,105082.0,16.35,16.39,16.33,16.39,105082.0
2022-10-28 13:25:00,16.39,16.4,16.35,16.35,132136.0,16.39,16.4,16.35,16.35,132136.0
2022-10-28 13:30:00,16.36,16.38,16.34,16.38,57482.0,16.36,16.38,16.34,16.38,57482.0
2022-10-28 13:35:00,16.37,16.4,16.37,16.39,85144.0,16.37,16.4,16.37,16.39,85144.0
2022-10-28 13:40:00,16.39,16.43,16.39,16.43,91362.0,16.39,16.43,16.39,16.43,91362.0
2022-10-28 13:45:00,16.43,16.46,16.43,16.46,110335.0,16.43,16.46,16.43,16.46,110335.0
2022-10-28 13:50:00,16.45,16.48,16.44,16.46,164211.0,16.45,16.48,16.44,16.46,164211.0
2022-10-28 13:55:00,16.46,16.5,16.45,16.45,241140.0,16.46,16.5,16.45,16.45,241140.0
2022-10-28 14:00:00,16.46,16.47,16.42,16.44,282928.0,16.46,16.47,16.42,16.44,282928.0
2022-10-28 14:05:00,16.45,16.45,16.43,16.44,140901.0,16.45,16.45,16.43,16.44,140901.0
2022-10-28 14:10:00,16.44,16.48,16.43,16.48,166856.0,16.44,16.48,16.43,16.48,166856.0
2022-10-28 14:15:00,16.48,16.51,16.46,16.48,201027.0,16.48,16.51,16.46,16.48,201027.0
2022-10-28 14:20:00,16.48,16.49,16.45,16.47,119856.0,16.48,16.49,16.45,16.47,119856.0
2022-10-28 14:25:00,16.47,16.48,16.44,16.46,174427.0,16.47,16.48,16.44,16.46,174427.0
2022-10-28 14:30:00,16.46,16.47,16.43,16.46,147209.0,16.46,16.47,16.43,16.46,147209.0
2022-10-28 14:35:00,16.47,16.49,16.45,16.48,140076.0,16.47,16.49,16.45,16.48,140076.0
2022-10-28 14:40:00,16.48,16.54,16.48,16.54,252553.0,16.48,16.54,16.48,16.54,252553.0
2022-10-28 14:45:00,16.54,16.56,16.53,16.55,155585.0,16.54,16.56,16.53,16.55,155585.0
2022-10-28 14:50:00,16.55,16.57,16.51,16.52,190388.0,16.55,16.57,16.51,16.52,190388.0
2022-10-28 14:55:00,16.52,16.57,16.51,16.55,112725.0,16.52,16.57,16.51,16.55,112725.0
2022-10-28 15:00:00,16.55,16.58,16.5,16.52,287435.0,16.55,16.58,16.5,16.52,287435.0
2022-10-28 15:05:00,16.52,16.53,16.46,16.5,329668.0,16.52,16.53,16.46,16.5,329668.0
2022-10-28 15:10:00,16.5,16.51,16.46,16.47,136590.0,16.5,16.51,16.46,16.47,136590.0
2022-10-28 15:15:00,16.47,16.48,16.41,16.43,227358.0,16.47,16.48,16.41,16.43,227358.0
2022-10-28 15:20:00,16.43,16.44,16.4,16.42,179644.0,16.43,16.44,16.4,16.42,179644.0
2022-10-28 15:25:00,16.41,16.45,16.4,16.44,185906.0,16.41,16.45,16.4,16.44,185906.0
2022-10-28 15:30:00,16.43,16.48,16.42,16.48,281371.0,16.43,16.48,16.42,16.48,281371.0
2022-10-28 15:35:00,16.47,16.48,16.43,16.45,179574.0,16.47,16.48,16.43,16.45,179574.0
2022-10-28 15:40:00,16.44,16.45,16.43,16.45,123330.0,16.44,16.45,16.43,16.45,123330.0
2022-10-28 15:45:00,16.44,16.5,16.43,16.5,360240.0,16.44,16.5,16.43,16.5,360240.0
2022-10-28 15:50:00,16.5,16.54,16.48,16.54,453734.0,16.5,16.54,16.48,16.54,453734.0
2022-10-28 15:55:00,16.54,16.54,16.5,16.52,857295.0,16.54,16.54,16.5,16.52,857295.0
2022-10-31 09:30:00,16.71,17.03,16.64,16.75,1110857.0,16.71,17.03,16.64,16.75,1110857.0
2022-10-31 09:35:00,16.76,16.84,16.56,16.63,416888.0,16.76,16.84,16.56,16.63,416888.0
2022-10-31 09:40:00,16.63,16.63,16.48,16.57,351073.0,16.63,16.63,16.48,16.57,351073.0
2022-10-31 09:45:00,16.57,16.63,16.42,16.49,416580.0,16.57,16.63,16.42,16.49,416580.0
2022-10-31 09:50:00,16.48,16.57,16.45,16.48,274153.0,16.48,16.57,16.45,16.48,274153.0
2022-10-31 09:55:00,16.48,16.5,16.33,16.34,300421.0,16.48,16.5,16.33,16.34,300421.0
2022-10-31 10:00:00,16.34,16.46,16.32,16.41,298996.0,16.34,16.46,16.32,16.41,298996.0
2022-10-31 10:05:00,16.4,16.53,16.37,16.48,215916.0,16.4,16.53,16.37,16.48,215916.0
2022-10-31 10:10:00,16.47,16.52,16.4,16.52,222525.0,16.47,16.52,16.4,16.52,222525.0
2022-10-31 10:15:00,16.52,16.71,16.49,16.63,371412.0,16.52,16.71,16.49,16.63,371412.0
2022-10-31 10:20:00,16.62,16.66,16.55,16.61,184856.0,16.62,16.66,16.55,16.61,184856.0
2022-10-31 10:25:00,16.61,16.71,16.61,16.69,160714.0,16.61,16.71,16.61,16.69,160714.0
2022-10-31 10:30:00,16.68,16.71,16.6,16.6,194116.0,16.68,16.71,16.6,16.6,194116.0
2022-10-31 10:35:00,16.6,16.75,16.54,16.74,280277.0,16.6,16.75,16.54,16.74,280277.0
2022-10-31 10:40:00,16.74,16.83,16.74,16.81,311906.0,16.74,16.83,16.74,16.81,311906.0
2022-10-31 10:45:00,16.81,16.87,16.77,16.82,195708.0,16.81,16.87,16.77,16.82,195708.0
2022-10-31 10:50:00,16.82,16.87,16.79,16.81,151158.0,16.82,16.87,16.79,16.81,151158.0
2022-10-31 10:55:00,16.8,16.83,16.73,16.77,315454.0,16.8,16.83,16.73,16.77,315454.0
2022-10-31 11:00:00,16.76,16.76,16.69,16.7,187800.0,16.76,16.76,16.69,16.7,187800.0
2022-10-31 11:05:00,16.69,16.76,16.67,16.71,220970.0,16.69,16.76,16.67,16.71,220970.0
2022-10-31 11:10:00,16.71,16.76,16.69,16.75,356549.0,16.71,16.76,16.69,16.75,356549.0
2022-10-31 11:15:00,16.75,16.82,16.74,16.8,218394.0,16.75,16.82,16.74,16.8,218394.0
2022-10-31 11:20:00,16.8,16.88,16.79,16.88,120187.0,16.8,16.88,16.79,16.88,120187.0
2022-10-31 11:25:00,16.88,16.95,16.87,16.94,413351.0,16.88,16.95,16.87,16.94,413351.0
2022-10-31 11:30:00,16.95,16.97,16.92,16.94,195392.0,16.95,16.97,16.92,16.94,195392.0
2022-10-31 11:35:00,16.94,16.98,16.92,16.96,148932.0,16.94,16.98,16.92,16.96,148932.0
2022-10-31 11:40:00,16.96,17.01,16.96,16.99,218653.0,16.96,17.01,16.96,16.99,218653.0
2022-10-31 11:45:00,16.98,17.02,16.96,17.01,181178.0,16.98,17.02,16.96,17.01,181178.0
2022-10-31 11:50:00,17.01,17.02,16.93,17.0,271127.0,17.01,17.02,16.93,17.0,271127.0
2022-10-31 11:55:00,17.0,17.01,16.87,16.95,356651.0,17.0,17.01,16.87,16.95,356651.0
2022-10-31 12:00:00,16.96,16.96,16.88,16.94,129911.0,16.96,16.96,16.88,16.94,129911.0
2022-10-31 12:05:00,16.94,16.97,16.84,16.86,331468.0,16.94,16.97,16.84,16.86,331468.0
2022-10-31 12:10:00,16.86,16.91,16.83,16.91,162618.0,16.86,16.91,16.83,16.91,162618.0
2022-10-31 12:15:00,16.9,17.02,16.9,16.98,341433.0,16.9,17.02,16.9,16.98,341433.0
2022-10-31 12:20:00,16.98,17.03,16.97,16.98,128889.0,16.98,17.03,16.97,16.98,128889.0
2022-10-31 12:25:00,16.98,16.98,16.91,16.91,185724.0,16.98,16.98,16.91,16.91,185724.0
2022-10-31 12:30:00,16.91,16.97,16.89,16.91,169612.0,16.91,16.97,16.89,16.91,169612.0
2022-10-31 12:35:00,16.91,16.92,16.83,16.87,147005.0,16.91,16.92,16.83,16.87,147005.0
2022-10-31 12:40:00,16.87,16.9,16.83,16.9,107691.0,16.87,16.9,16.83,16.9,107691.0
2022-10-31 12:45:00,16.89,16.94,16.87,16.94,62721.0,16.89,16.94,16.87,16.94,62721.0
2022-10-31 12:50:00,16.94,16.96,16.89,16.91,68746.0,16.94,16.96,16.89,16.91,68746.0
2022-10-31 12:55:00,16.91,16.99,16.9,16.96,125886.0,16.91,16.99,16.9,16.96,125886.0
2022-10-31 13:00:00,16.95,16.96,16.88,16.89,111160.0,16.95,16.96,16.88,16.89,111160.0
2022-10-31 13:05:00,16.89,16.97,16.86,16.96,94335.0,16.89,16.97,16.86,16.96,94335.0
2022-10-31 13:10:00,16.96,16.97,16.92,16.96,76545.0,16.96,16.97,16.92,16.96,76545.0
2022-10-31 13:15:00,16.95,17.03,16.95,17.03,131198.0,16.95,17.03,16.95,17.03,131198.0
2022-10-31 13:20:00,17.03,17.03,16.99,17.0,120911.0,17.03,17.03,16.99,17.0,120911.0
2022-10-31 13:25:00,17.0,17.03,16.96,17.02,86489.0,17.0,17.03,16.96,17.02,86489.0
2022-10-31 13:30:00,17.02,17.04,17.01,17.04,83196.0,17.02,17.04,17.01,17.04,83196.0
2022-10-31 13:35:00,17.04,17.04,17.0,17.0,105011.0,17.04,17.04,17.0,17.0,105011.0
2022-10-31 13:40:00,17.01,17.03,16.97,17.0,176092.0,17.01,17.03,16.97,17.0,176092.0
2022-10-31 13:45:00,17.0,17.02,16.97,17.01,124224.0,17.0,17.02,16.97,17.01,124224.0
2022-10-31 13:50:00,17.02,17.02,16.97,17.02,131318.0,17.02,17.02,16.97,17.02,131318.0
2022-10-31 13:55:00,17.01,17.07,17.01,17.06,169089.0,17.01,17.07,17.01,17.06,169089.0
2022-10-31 14:00:00,17.06,17.08,17.03,17.07,219821.0,17.06,17.08,17.03,17.07,219821.0
2022-10-31 14:05:00,17.06,17.06,17.03,17.04,107838.0,17.06,17.06,17.03,17.04,107838.0
2022-10-31 14:10:00,17.03,17.06,17.01,17.05,162882.0,17.03,17.06,17.01,17.05,162882.0
2022-10-31 14:15:00,17.05,17.07,17.03,17.04,133681.0,17.05,17.07,17.03,17.04,133681.0
2022-10-31 14:20:00,17.03,17.06,17.01,17.05,177176.0,17.03,17.06,17.01,17.05,177176.0
2022-10-31 14:25:00,17.05,17.06,17.01,17.02,127419.0,17.05,17.06,17.01,17.02,127419.0
2022-10-31 14:30:00,17.02,17.02,16.97,17.01,215858.0,17.02,17.02,16.97,17.01,215858.0
2022-10-31 14:35:00,17.01,17.05,16.99,17.05,213084.0,17.01,17.05,16.99,17.05,213084.0
2022-10-31 14:40:00,17.04,17.06,17.02,17.04,109255.0,17.04,17.06,17.02,17.04,109255.0
2022-10-31 14:45:00,17.05,17.05,16.99,17.02,286430.0,17.05,17.05,16.99,17.02,286430.0
2022-10-31 14:50:00,17.02,17.06,17.0,17.0,185011.0,17.02,17.06,17.0,17.0,185011.0
2022-10-31 14:55:00,17.0,17.04,16.97,17.03,325397.0,17.0,17.04,16.97,17.03,325397.0
2022-10-31 15:00:00,17.03,17.03,16.94,16.95,155056.0,17.03,17.03,16.94,16.95,155056.0
2022-10-31 15:05:00,16.95,17.02,16.94,17.0,227291.0,16.95,17.02,16.94,17.0,227291.0
2022-10-31 15:10:00,17.0,17.03,16.99,17.03,120680.0,17.0,17.03,16.99,17.03,120680.0
2022-10-31 15:15:00,17.03,17.04,16.97,17.03,417617.0,17.03,17.04,16.97,17.03,417617.0
2022-10-31 15:20:00,17.03,17.04,16.98,17.0,209078.0,17.03,17.04,16.98,17.0,209078.0
2022-10-31 15:25:00,17.0,17.04,16.98,17.02,196714.0,17.0,17.04,16.98,17.02,196714.0
2022-10-31 15:30:00,17.01,17.06,17.01,17.04,298549.0,17.01,17.06,17.01,17.04,298549.0
2022-10-31 15:35:00,17.03,17.08,17.02,17.07,227113.0,17.03,17.08,17.02,17.07,227113.0
2022-10-31 15:40:00,17.07,17.08,17.05,17.05,195919.0,17.07,17.08,17.05,17.05,195919.0
2022-10-31 15:45:00,17.05,17.06,16.99,17.0,358526.0,17.05,17.06,16.99,17.0,358526.0
2022-10-31 15:50:00,16.99,17.0,16.94,16.95,627197.0,16.99,17.0,16.94,16.95,627197.0
2022-10-31 15:55:00,16.94,16.95,16.89,16.9,774008.0,16.94,16.95,16.89,16.9,774008.0
2022-11-01 09:30:00,17.29,17.54,17.17,17.21,1042303.0,17.29,17.54,17.17,17.21,1042303.0
2022-11-01 09:35:00,17.22,17.33,17.17,17.24,609605.0,17.22,17.33,17.17,17.24,609605.0
2022-11-01 09:40:00,17.24,17.35,17.19,17.28,509872.0,17.24,17.35,17.19,17.28,509872.0
2022-11-01 09:45:00,17.28,17.41,17.2,17.32,761404.0,17.28,17.41,17.2,17.32,761404.0
2022-11-01 09:50:00,17.32,17.53,17.31,17.47,616600.0,17.32,17.53,17.31,17.47,616600.0
2022-11-01 09:55:00,17.47,17.5,17.42,17.46,235007.0,17.47,17.5,17.42,17.46,235007.0
2022-11-01 10:00:00,17.46,17.48,17.29,17.29,593130.0,17.46,17.48,17.29,17.29,593130.0
2022-11-01 10:05:00,17.29,17.37,17.25,17.27,359646.0,17.29,17.37,17.25,17.27,359646.0
2022-11-01 10:10:00,17.27,17.32,17.18,17.32,280580.0,17.27,17.32,17.18,17.32,280580.0
2022-11-01 10:15:00,17.32,17.36,17.23,17.23,215424.0,17.32,17.36,17.23,17.23,215424.0
2022-11-01 10:20:00,17.23,17.33,17.2,17.32,228618.0,17.23,17.33,17.2,17.32,228618.0
2022-11-01 10:25:00,17.32,17.32,17.2,17.29,375451.0,17.32,17.32,17.2,17.29,375451.0
2022-11-01 10:30:00,17.29,17.3,17.11,17.13,228093.0,17.29,17.3,17.11,17.13,228093.0
2022-11-01 10:35:00,17.13,17.17,17.07,17.07,401989.0,17.13,17.17,17.07,17.07,401989.0
2022-11-01 10:40:00,17.08,17.09,17.01,17.04,349666.0,17.08,17.09,17.01,17.04,349666.0
2022-11-01 10:45:00,17.04,17.22,17.02,17.21,263212.0,17.04,17.22,17.02,17.21,263212.0
2022-11-01 10:50:00,17.21,17.31,17.19,17.3,406030.0,17.21,17.31,17.19,17.3,406030.0
2022-11-01 10:55:00,17.3,17.33,17.22,17.25,297531.0,17.3,17.33,17.22,17.25,297531.0
2022-11-01 11:00:00,17.26,17.29,17.22,17.28,146001.0,17.26,17.29,17.22,17.28,146001.0
2022-11-01 11:05:00,17.28,17.34,17.27,17.33,239104.0,17.28,17.34,17.27,17.33,239104.0
2022-11-01 11:10:00,17.32,17.35,17.29,17.3,179576.0,17.32,17.35,17.29,17.3,179576.0
2022-11-01 11:15:00,17.3,17.34,17.2,17.21,109216.0,17.3,17.34,17.2,17.21,109216.0
2022-11-01 11:20:00,17.21,17.25,17.16,17.17,230244.0,17.21,17.25,17.16,17.17,230244.0
2022-11-01 11:25:00,17.17,17.21,17.14,17.21,116298.0,17.17,17.21,17.14,17.21,116298.0
2022-11-01 11:30:00,17.21,17.25,17.19,17.2,181053.0,17.21,17.25,17.19,17.2,181053.0
2022-11-01 11:35:00,17.2,17.23,17.06,17.12,448530.0,17.2,17.23,17.06,17.12,448530.0
2022-11-01 11:40:00,17.12,17.14,17.0,17.0,389723.0,17.12,17.14,17.0,17.0,389723.0
2022-11-01 11:45:00,17.0,17.06,16.98,17.03,211378.0,17.0,17.06,16.98,17.03,211378.0
2022-11-01 11:50:00,17.03,17.04,16.96,17.0,154298.0,17.03,17.04,16.96,17.0,154298.0
2022-11-01 11:55:00,16.99,17.04,16.95,17.02,105908.0,16.99,17.04,16.95,17.02,105908.0
2022-11-01 12:00:00,17.01,17.05,16.98,17.02,173632.0,17.01,17.05,16.98,17.02,173632.0
2022-11-01 12:05:00,17.03,17.12,17.02,17.08,244606.0,17.03,17.12,17.02,17.08,244606.0
2022-11-01 12:10:00,17.08,17.12,17.01,17.04,124783.0,17.08,17.12,17.01,17.04,124783.0
2022-11-01 12:15:00,17.04,17.06,16.97,16.99,138347.0,17.04,17.06,16.97,16.99,138347.0
2022-11-01 12:20:00,16.99,17.09,16.98,17.05,242307.0,16.99,17.09,16.98,17.05,242307.0
2022-11-01 12:25:00,17.05,17.1,17.03,17.08,141226.0,17.05,17.1,17.03,17.08,141226.0
2022-11-01 12:30:00,17.07,17.13,17.06,17.11,207474.0,17.07,17.13,17.06,17.11,207474.0
2022-11-01 12:35:00,17.11,17.15,17.09,17.13,183797.0,17.11,17.15,17.09,17.13,183797.0
2022-11-01 12:40:00,17.12,17.15,17.09,17.14,133861.0,17.12,17.15,17.09,17.14,133861.0
2022-11-01 12:45:00,17.14,17.19,17.14,17.17,259858.0,17.14,17.19,17.14,17.17,259858.0
2022-11-01 12:50:00,17.17,17.2,17.16,17.2,171380.0,17.17,17.2,17.16,17.2,171380.0
2022-11-01 12:55:00,17.2,17.2,17.14,17.16,80857.0,17.2,17.2,17.14,17.16,80857.0
2022-11-01 13:00:00,17.16,17.18,17.12,17.17,117622.0,17.16,17.18,17.12,17.17,117622.0
2022-11-01 13:05:00,17.17,17.21,17.17,17.18,131295.0,17.17,17.21,17.17,17.18,131295.0
2022-11-01 13:10:00,17.18,17.26,17.18,17.24,229565.0,17.18,17.26,17.18,17.24,229565.0
2022-11-01 13:15:00,17.23,17.27,17.22,17.23,133415.0,17.23,17.27,17.22,17.23,133415.0
2022-11-01 13:20:00,17.24,17.27,17.23,17.23,92932.0,17.24,17.27,17.23,17.23,92932.0
2022-11-01 13:25:00,17.23,17.23,17.2,17.21,79372.0,17.23,17.23,17.2,17.21,79372.0
2022-11-01 13:30:00,17.21,17.22,17.17,17.18,63780.0,17.21,17.22,17.17,17.18,63780.0
2022-11-01 13:35:00,17.18,17.19,17.15,17.17,74217.0,17.18,17.19,17.15,17.17,74217.0
2022-11-01 13:40:00,17.17,17.22,17.15,17.21,118012.0,17.17,17.22,17.15,17.21,118012.0
2022-11-01 13:45:00,17.22,17.25,17.18,17.19,115605.0,17.22,17.25,17.18,17.19,115605.0
2022-11-01 13:50:00,17.2,17.24,17.19,17.22,100152.0,17.2,17.24,17.19,17.22,100152.0
2022-11-01 13:55:00,17.22,17.24,17.2,17.23,112630.0,17.22,17.24,17.2,17.23,112630.0
2022-11-01 14:00:00,17.24,17.27,17.21,17.23,99681.0,17.24,17.27,17.21,17.23,99681.0
2022-11-01 14:05:00,17.23,17.25,17.2,17.24,100929.0,17.23,17.25,17.2,17.24,100929.0
2022-11-01 14:10:00,17.23,17.24,17.17,17.19,185496.0,17.23,17.24,17.17,17.19,185496.0
2022-11-01 14:15:00,17.18,17.2,17.12,17.13,165627.0,17.18,17.2,17.12,17.13,165627.0
2022-11-01 14:20:00,17.14,17.16,17.11,17.14,111607.0,17.14,17.16,17.11,17.14,111607.0
2022-11-01 14:25:00,17.14,17.15,17.12,17.15,105399.0,17.14,17.15,17.12,17.15,105399.0
2022-11-01 14:30:00,17.14,17.15,17.09,17.12,230728.0,17.14,17.15,17.09,17.12,230728.0
2022-11-01 14:35:00,17.12,17.15,17.11,17.13,74833.0,17.12,17.15,17.11,17.13,74833.0
2022-11-01 14:40:00,17.13,17.14,17.07,17.1,113865.0,17.13,17.14,17.07,17.1,113865.0
2022-11-01 14:45:00,17.1,17.12,17.08,17.1,56714.0,17.1,17.12,17.08,17.1,56714.0
2022-11-01 14:50:00,17.09,17.13,17.08,17.12,211714.0,17.09,17.13,17.08,17.12,211714.0
2022-11-01 14:55:00,17.12,17.18,17.11,17.17,89149.0,17.12,17.18,17.11,17.17,89149.0
2022-11-01 15:00:00,17.16,17.2,17.14,17.19,158459.0,17.16,17.2,17.14,17.19,158459.0
2022-11-01 15:05:00,17.19,17.2,17.16,17.16,199172.0,17.19,17.2,17.16,17.16,199172.0
2022-11-01 15:10:00,17.16,17.17,17.13,17.16,101527.0,17.16,17.17,17.13,17.16,101527.0
2022-11-01 15:15:00,17.16,17.16,17.12,17.16,150540.0,17.16,17.16,17.12,17.16,150540.0
2022-11-01 15:20:00,17.16,17.17,17.12,17.14,94896.0,17.16,17.17,17.12,17.14,94896.0
2022-11-01 15:25:00,17.14,17.14,17.07,17.08,145836.0,17.14,17.14,17.07,17.08,145836.0
2022-11-01 15:30:00,17.08,17.1,17.05,17.07,171426.0,17.08,17.1,17.05,17.07,171426.0
2022-11-01 15:35:00,17.07,17.08,16.98,16.98,174527.0,17.07,17.08,16.98,16.98,174527.0
2022-11-01 15:40:00,16.98,16.99,16.95,16.98,305216.0,16.98,16.99,16.95,16.98,305216.0
2022-11-01 15:45:00,16.98,16.99,16.95,16.96,341936.0,16.98,16.99,16.95,16.96,341936.0
2022-11-01 15:50:00,16.96,16.99,16.83,16.84,838038.0,16.96,16.99,16.83,16.84,838038.0
2022-11-01 15:55:00,16.83,16.84,16.78,16.79,1309489.0,16.83,16.84,16.78,16.79,1309489.0
2022-11-02 09:30:00,16.65,16.7,16.43,16.55,508517.0,16.65,16.7,16.43,16.55,508517.0
2022-11-02 09:35:00,16.54,16.71,16.47,16.69,329546.0,16.54,16.71,16.47,16.69,329546.0
2022-11-02 09:40:00,16.7,16.89,16.68,16.84,368870.0,16.7,16.89,16.68,16.84,368870.0
2022-11-02 09:45:00,16.83,16.96,16.76,16.89,353331.0,16.83,16.96,16.76,16.89,353331.0
2022-11-02 09:50:00,16.88,16.97,16.81,16.84,174104.0,16.88,16.97,16.81,16.84,174104.0
2022-11-02 09:55:00,16.84,16.86,16.75,16.85,258738.0,16.84,16.86,16.75,16.85,258738.0
2022-11-02 10:00:00,16.85,17.08,16.85,17.03,325401.0,16.85,17.08,16.85,17.03,325401.0
2022-11-02 10:05:00,17.03,17.05,16.93,17.05,221054.0,17.03,17.05,16.93,17.05,221054.0
2022-11-02 10:10:00,17.05,17.09,16.9,16.9,233404.0,17.05,17.09,16.9,16.9,233404.0
2022-11-02 10:15:00,16.9,16.94,16.85,16.91,223920.0,16.9,16.94,16.85,16.91,223920.0
2022-11-02 10:20:00,16.91,16.97,16.87,16.96,143968.0,16.91,16.97,16.87,16.96,143968.0
2022-11-02 10:25:00,16.96,16.99,16.82,16.85,275809.0,16.96,16.99,16.82,16.85,275809.0
2022-11-02 10:30:00,16.86,17.06,16.85,17.05,288646.0,16.86,17.06,16.85,17.05,288646.0
2022-11-02 10:35:00,17.06,17.21,17.04,17.17,283013.0,17.06,17.21,17.04,17.17,283013.0
2022-11-02 10:40:00,17.17,17.18,17.06,17.07,190896.0,17.17,17.18,17.06,17.07,190896.0
2022-11-02 10:45:00,17.07,17.11,17.05,17.08,140551.0,17.07,17.11,17.05,17.08,140551.0
2022-11-02 10:50:00,17.07,17.08,17.0,17.04,189044.0,17.07,17.08,17.0,17.04,189044.0
2022-11-02 10:55:00,17.04,17.08,17.02,17.03,109037.0,17.04,17.08,17.02,17.03,109037.0
2022-11-02 11:00:00,17.04,17.06,16.99,17.0,98039.0,17.04,17.06,16.99,17.0,98039.0
2022-11-02 11:05:00,17.0,17.02,16.91,17.01,349828.0,17.0,17.02,16.91,17.01,349828.0
2022-11-02 11:10:00,17.0,17.02,16.9,16.91,116633.0,17.0,17.02,16.9,16.91,116633.0
2022-11-02 11:15:00,16.91,16.99,16.91,16.98,137323.0,16.91,16.99,16.91,16.98,137323.0
2022-11-02 11:20:00,16.98,17.04,16.94,17.03,225213.0,16.98,17.04,16.94,17.03,225213.0
2022-11-02 11:25:00,17.04,17.09,17.01,17.08,130077.0,17.04,17.09,17.01,17.08,130077.0
2022-11-02 11:30:00,17.08,17.14,17.07,17.13,132760.0,17.08,17.14,17.07,17.13,132760.0
2022-11-02 11:35:00,17.13,17.16,17.09,17.1,98199.0,17.13,17.16,17.09,17.1,98199.0
2022-11-02 11:40:00,17.09,17.11,17.0,17.01,213476.0,17.09,17.11,17.0,17.01,213476.0
2022-11-02 11:45:00,17.02,17.02,16.93,16.94,127131.0,17.02,17.02,16.93,16.94,127131.0
2022-11-02 11:50:00,16.93,16.94,16.9,16.92,121167.0,16.93,16.94,16.9,16.92,121167.0
2022-11-02 11:55:00,16.92,16.93,16.86,16.89,112084.0,16.92,16.93,16.86,16.89,112084.0
2022-11-02 12:00:00,16.88,16.91,16.86,16.88,42793.0,16.88,16.91,16.86,16.88,42793.0
2022-11-02 12:05:00,16.88,16.89,16.76,16.8,250270.0,16.88,16.89,16.76,16.8,250270.0
2022-11-02 12:10:00,16.8,16.81,16.74,16.77,113684.0,16.8,16.81,16.74,16.77,113684.0
2022-11-02 12:15:00,16.77,16.79,16.74,16.75,131059.0,16.77,16.79,16.74,16.75,131059.0
2022-11-02 12:20:00,16.75,16.79,16.7,16.72,202031.0,16.75,16.79,16.7,16.72,202031.0
2022-11-02 12:25:00,16.72,16.76,16.71,16.73,79304.0,16.72,16.76,16.71,16.73,79304.0
2022-11-02 12:30:00,16.73,16.76,16.68,16.68,163364.0,16.73,16.76,16.68,16.68,163364.0
2022-11-02 12:35:00,16.68,16.69,16.63,16.64,108969.0,16.68,16.69,16.63,16.64,108969.0
2022-11-02 12:40:00,16.64,16.66,16.61,16.66,140417.0,16.64,16.66,16.61,16.66,140417.0
2022-11-02 12:45:00,16.65,16.7,16.65,16.66,190568.0,16.65,16.7,16.65,16.66,190568.0
2022-11-02 12:50:00,16.66,16.72,16.65,16.71,127800.0,16.66,16.72,16.65,16.71,127800.0
2022-11-02 12:55:00,16.7,16.74,16.69,16.69,89516.0,16.7,16.74,16.69,16.69,89516.0
2022-11-02 13:00:00,16.7,16.71,16.65,16.67,136937.0,16.7,16.71,16.65,16.67,136937.0
2022-11-02 13:05:00,16.67,16.69,16.65,16.69,41543.0,16.67,16.69,16.65,16.69,41543.0
2022-11-02 13:10:00,16.68,16.73,16.68,16.72,63417.0,16.68,16.73,16.68,16.72,63417.0
2022-11-02 13:15:00,16.71,16.79,16.71,16.79,128543.0,16.71,16.79,16.71,16.79,128543.0
2022-11-02 13:20:00,16.78,16.8,16.77,16.78,101329.0,16.78,16.8,16.77,16.78,101329.0
2022-11-02 13:25:00,16.78,16.79,16.75,16.76,120970.0,16.78,16.79,16.75,16.76,120970.0
2022-11-02 13:30:00,16.76,16.76,16.7,16.71,86024.0,16.76,16.76,16.7,16.71,86024.0
2022-11-02 13:35:00,16.71,16.73,16.69,16.72,70831.0,16.71,16.73,16.69,16.72,70831.0
2022-11-02 13:40:00,16.72,16.77,16.71,16.74,155754.0,16.72,16.77,16.71,16.74,155754.0
2022-11-02 13:45:00,16.73,16.79,16.73,16.77,91115.0,16.73,16.79,16.73,16.77,91115.0
2022-11-02 13:50:00,16.77,16.85,16.76,16.85,159385.0,16.77,16.85,16.76,16.85,159385.0
2022-11-02 13:55:00,16.84,16.87,16.81,16.82,212715.0,16.84,16.87,16.81,16.82,212715.0
2022-11-02 14:00:00,16.82,17.16,16.76,17.15,758862.0,16.82,17.16,16.76,17.15,758862.0
2022-11-02 14:05:00,17.15,17.25,17.1,17.2,380367.0,17.15,17.25,17.1,17.2,380367.0
2022-11-02 14:10:00,17.21,17.27,17.13,17.2,246297.0,17.21,17.27,17.13,17.2,246297.0
2022-11-02 14:15:00,17.21,17.22,17.06,17.13,366801.0,17.21,17.22,17.06,17.13,366801.0
2022-11-02 14:20:00,17.13,17.19,17.08,17.18,141409.0,17.13,17.19,17.08,17.18,141409.0
2022-11-02 14:25:00,17.18,17.27,17.14,17.26,190758.0,17.18,17.27,17.14,17.26,190758.0
2022-11-02 14:30:00,17.26,17.29,17.13,17.16,243044.0,17.26,17.29,17.13,17.16,243044.0
2022-11-02 14:35:00,17.15,17.25,16.82,16.94,948876.0,17.15,17.25,16.82,16.94,948876.0
2022-11-02 14:40:00,16.93,17.1,16.85,17.01,885404.0,16.93,17.1,16.85,17.01,885404.0
2022-11-02 14:45:00,17.0,17.02,16.82,16.83,484685.0,17.0,17.02,16.82,16.83,484685.0
2022-11-02 14:50:00,16.82,16.86,16.58,16.63,579958.0,16.82,16.86,16.58,16.63,579958.0
2022-11-02 14:55:00,16.63,16.73,16.59,16.69,344200.0,16.63,16.73,16.59,16.69,344200.0
2022-11-02 15:00:00,16.68,16.74,16.64,16.73,205666.0,16.68,16.74,16.64,16.73,205666.0
2022-11-02 15:05:00,16.72,16.89,16.7,16.87,234380.0,16.72,16.89,16.7,16.87,234380.0
2022-11-02 15:10:00,16.86,16.86,16.77,16.78,198377.0,16.86,16.86,16.77,16.78,198377.0
2022-11-02 15:15:00,16.79,16.79,16.63,16.64,249296.0,16.79,16.79,16.63,16.64,249296.0
2022-11-02 15:20:00,16.64,16.64,16.53,16.54,227381.0,16.64,16.64,16.53,16.54,227381.0
2022-11-02 15:25:00,16.53,16.54,16.34,16.4,419117.0,16.53,16.54,16.34,16.4,419117.0
2022-11-02 15:30:00,16.41,16.45,16.36,16.42,361031.0,16.41,16.45,16.36,16.42,361031.0
2022-11-02 15:35:00,16.42,16.51,16.4,16.47,368379.0,16.42,16.51,16.4,16.47,368379.0
2022-11-02 15:40:00,16.48,16.48,16.4,16.41,322343.0,16.48,16.48,16.4,16.41,322343.0
2022-11-02 15:45:00,16.4,16.41,16.33,16.36,423626.0,16.4,16.41,16.33,16.36,423626.0
2022-11-02 15:50:00,16.36,16.36,16.27,16.32,650265.0,16.36,16.36,16.27,16.32,650265.0
2022-11-02 15:55:00,16.32,16.38,16.31,16.34,1141742.0,16.32,16.38,16.31,16.34,1141742.0
2022-11-03 09:30:00,15.74,16.39,15.66,16.2,1286696.0,15.74,16.39,15.66,16.2,1286696.0
2022-11-03 09:35:00,16.19,16.21,15.92,15.98,492834.0,16.19,16.21,15.92,15.98,492834.0
2022-11-03 09:40:00,15.98,16.29,15.97,16.18,345744.0,15.98,16.29,15.97,16.18,345744.0
2022-11-03 09:45:00,16.16,16.16,15.83,15.91,465665.0,16.16,16.16,15.83,15.91,465665.0
2022-11-03 09:50:00,15.91,15.96,15.75,15.83,305677.0,15.91,15.96,15.75,15.83,305677.0
2022-11-03 09:55:00,15.84,15.88,15.71,15.72,199086.0,15.84,15.88,15.71,15.72,199086.0
2022-11-03 10:00:00,15.73,15.9,15.7,15.86,368969.0,15.73,15.9,15.7,15.86,368969.0
2022-11-03 10:05:00,15.86,16.0,15.85,15.98,323131.0,15.86,16.0,15.85,15.98,323131.0
2022-11-03 10:10:00,15.97,16.35,15.96,16.34,363481.0,15.97,16.35,15.96,16.34,363481.0
2022-11-03 10:15:00,16.35,16.43,16.22,16.39,532413.0,16.35,16.43,16.22,16.39,532413.0
2022-11-03 10:20:00,16.4,16.57,16.32,16.55,702897.0,16.4,16.57,16.32,16.55,702897.0
2022-11-03 10:25:00,16.56,16.6,16.42,16.5,438445.0,16.56,16.6,16.42,16.5,438445.0
2022-11-03 10:30:00,16.5,16.67,16.47,16.64,363530.0,16.5,16.67,16.47,16.64,363530.0
2022-11-03 10:35:00,16.62,16.84,16.57,16.84,234732.0,16.62,16.84,16.57,16.84,234732.0
2022-11-03 10:40:00,16.85,16.99,16.78,16.96,378897.0,16.85,16.99,16.78,16.96,378897.0
2022-11-03 10:45:00,16.97,17.1,16.92,17.07,609409.0,16.97,17.1,16.92,17.07,609409.0
2022-11-03 10:50:00,17.08,17.19,17.06,17.13,415106.0,17.08,17.19,17.06,17.13,415106.0
2022-11-03 10:55:00,17.13,17.2,17.03,17.15,326299.0,17.13,17.2,17.03,17.15,326299.0
2022-11-03 11:00:00,17.14,17.18,17.04,17.06,287147.0,17.14,17.18,17.04,17.06,287147.0
2022-11-03 11:05:00,17.06,17.07,16.94,16.97,363890.0,17.06,17.07,16.94,16.97,363890.0
2022-11-03 11:10:00,16.98,17.12,16.98,17.02,371883.0,16.98,17.12,16.98,17.02,371883.0
2022-11-03 11:15:00,17.02,17.07,16.97,17.0,174701.0,17.02,17.07,16.97,17.0,174701.0
2022-11-03 11:20:00,17.0,17.14,16.98,17.0,207993.0,17.0,17.14,16.98,17.0,207993.0
2022-11-03 11:25:00,17.0,17.1,16.97,17.01,236293.0,17.0,17.1,16.97,17.01,236293.0
2022-11-03 11:30:00,17.0,17.07,16.96,17.02,164696.0,17.0,17.07,16.96,17.02,164696.0
2022-11-03 11:35:00,17.02,17.13,16.98,17.03,369308.0,17.02,17.13,16.98,17.03,369308.0
2022-11-03 11:40:00,17.04,17.04,16.94,16.96,259815.0,17.04,17.04,16.94,16.96,259815.0
2022-11-03 11:45:00,16.96,17.05,16.95,16.96,352787.0,16.96,17.05,16.95,16.96,352787.0
2022-11-03 11:50:00,16.95,16.98,16.8,16.8,267583.0,16.95,16.98,16.8,16.8,267583.0
2022-11-03 11:55:00,16.8,16.84,16.72,16.72,284131.0,16.8,16.84,16.72,16.72,284131.0
2022-11-03 12:00:00,16.73,16.8,16.72,16.8,261473.0,16.73,16.8,16.72,16.8,261473.0
2022-11-03 12:05:00,16.81,16.9,16.79,16.83,182176.0,16.81,16.9,16.79,16.83,182176.0
2022-11-03 12:10:00,16.82,16.88,16.78,16.83,209968.0,16.82,16.88,16.78,16.83,209968.0
2022-11-03 12:15:00,16.82,16.92,16.8,16.86,207787.0,16.82,16.92,16.8,16.86,207787.0
2022-11-03 12:20:00,16.86,16.88,16.82,16.86,157899.0,16.86,16.88,16.82,16.86,157899.0
2022-11-03 12:25:00,16.87,16.9,16.8,16.86,109104.0,16.87,16.9,16.8,16.86,109104.0
2022-11-03 12:30:00,16.86,16.91,16.84,16.87,115511.0,16.86,16.91,16.84,16.87,115511.0
2022-11-03 12:35:00,16.87,16.88,16.78,16.79,163675.0,16.87,16.88,16.78,16.79,163675.0
2022-11-03 12:40:00,16.8,16.87,16.78,16.85,165255.0,16.8,16.87,16.78,16.85,165255.0
2022-11-03 12:45:00,16.85,16.87,16.81,16.86,198586.0,16.85,16.87,16.81,16.86,198586.0
2022-11-03 12:50:00,16.85,17.01,16.82,17.01,201411.0,16.85,17.01,16.82,17.01,201411.0
2022-11-03 12:55:00,17.0,17.05,16.99,17.05,145330.0,17.0,17.05,16.99,17.05,145330.0
2022-11-03 13:00:00,17.04,17.08,17.02,17.05,119891.0,17.04,17.08,17.02,17.05,119891.0
2022-11-03 13:05:00,17.06,17.12,17.03,17.07,144250.0,17.06,17.12,17.03,17.07,144250.0
2022-11-03 13:10:00,17.08,17.15,17.07,17.14,150652.0,17.08,17.15,17.07,17.14,150652.0
2022-11-03 13:15:00,17.14,17.16,17.1,17.12,149899.0,17.14,17.16,17.1,17.12,149899.0
2022-11-03 13:20:00,17.12,17.13,17.02,17.02,229908.0,17.12,17.13,17.02,17.02,229908.0
2022-11-03 13:25:00,17.02,17.04,16.97,17.03,265995.0,17.02,17.04,16.97,17.03,265995.0
2022-11-03 13:30:00,17.03,17.04,16.98,17.0,91334.0,17.03,17.04,16.98,17.0,91334.0
2022-11-03 13:35:00,17.0,17.08,17.0,17.07,127947.0,17.0,17.08,17.0,17.07,127947.0
2022-11-03 13:40:00,17.07,17.08,17.01,17.02,90875.0,17.07,17.08,17.01,17.02,90875.0
2022-11-03 13:45:00,17.02,17.07,17.0,17.04,100221.0,17.02,17.07,17.0,17.04,100221.0
2022-11-03 13:50:00,17.04,17.04,16.95,16.96,132099.0,17.04,17.04,16.95,16.96,132099.0
2022-11-03 13:55:00,16.96,16.98,16.89,16.91,248823.0,16.96,16.98,16.89,16.91,248823.0
2022-11-03 14:00:00,16.91,16.99,16.9,16.96,260705.0,16.91,16.99,16.9,16.96,260705.0
2022-11-03 14:05:00,16.97,17.06,16.96,17.05,111081.0,16.97,17.06,16.96,17.05,111081.0
2022-11-03 14:10:00,17.05,17.08,16.98,17.03,160551.0,17.05,17.08,16.98,17.03,160551.0
2022-11-03 14:15:00,17.03,17.03,16.98,17.01,66490.0,17.03,17.03,16.98,17.01,66490.0
2022-11-03 14:20:00,17.0,17.04,17.0,17.04,76701.0,17.0,17.04,17.0,17.04,76701.0
2022-11-03 14:25:00,17.03,17.04,17.0,17.04,93179.0,17.03,17.04,17.0,17.04,93179.0
2022-11-03 14:30:00,17.03,17.06,16.99,17.03,220301.0,17.03,17.06,16.99,17.03,220301.0
2022-11-03 14:35:00,17.03,17.05,16.97,16.99,46527.0,17.03,17.05,16.97,16.99,46527.0
2022-11-03 14:40:00,17.0,17.01,16.96,16.97,49610.0,17.0,17.01,16.96,16.97,49610.0
2022-11-03 14:45:00,16.97,17.05,16.96,17.04,102312.0,16.97,17.05,16.96,17.04,102312.0
2022-11-03 14:50:00,17.05,17.1,17.03,17.07,127499.0,17.05,17.1,17.03,17.07,127499.0
2022-11-03 14:55:00,17.07,17.11,17.04,17.07,101399.0,17.07,17.11,17.04,17.07,101399.0
2022-11-03 15:00:00,17.08,17.13,17.07,17.1,137851.0,17.08,17.13,17.07,17.1,137851.0
2022-11-03 15:05:00,17.1,17.13,17.06,17.11,286865.0,17.1,17.13,17.06,17.11,286865.0
2022-11-03 15:10:00,17.11,17.13,17.08,17.09,137301.0,17.11,17.13,17.08,17.09,137301.0
2022-11-03 15:15:00,17.08,17.1,17.02,17.03,153876.0,17.08,17.1,17.02,17.03,153876.0
2022-11-03 15:20:00,17.03,17.05,17.0,17.04,131953.0,17.03,17.05,17.0,17.04,131953.0
2022-11-03 15:25:00,17.05,17.07,17.03,17.07,118044.0,17.05,17.07,17.03,17.07,118044.0
2022-11-03 15:30:00,17.07,17.09,17.03,17.09,131993.0,17.07,17.09,17.03,17.09,131993.0
2022-11-03 15:35:00,17.08,17.12,17.04,17.1,190669.0,17.08,17.12,17.04,17.1,190669.0
2022-11-03 15:40:00,17.1,17.16,17.08,17.09,255666.0,17.1,17.16,17.08,17.09,255666.0
2022-11-03 15:45:00,17.08,17.12,17.05,17.07,318788.0,17.08,17.12,17.05,17.07,318788.0
2022-11-03 15:50:00,17.07,17.08,16.99,17.01,475181.0,17.07,17.08,16.99,17.01,475181.0
2022-11-03 15:55:00,17.0,17.01,16.96,16.97,703890.0,17.0,17.01,16.96,16.97,703890.0
2022-11-04 09:30:00,17.53,17.75,17.48,17.5,845212.0,17.53,17.75,17.48,17.5,845212.0
2022-11-04 09:35:00,17.52,17.68,17.34,17.41,663964.0,17.52,17.68,17.34,17.41,663964.0
2022-11-04 09:40:00,17.41,17.42,17.24,17.3,375229.0,17.41,17.42,17.24,17.3,375229.0
2022-11-04 09:45:00,17.31,17.54,17.3,17.39,641577.0,17.31,17.54,17.3,17.39,641577.0
2022-11-04 09:50:00,17.39,17.4,17.15,17.25,506315.0,17.39,17.4,17.15,17.25,506315.0
2022-11-04 09:55:00,17.26,17.36,17.23,17.3,271559.0,17.26,17.36,17.23,17.3,271559.0
2022-11-04 10:00:00,17.3,17.31,17.13,17.18,438446.0,17.3,17.31,17.13,17.18,438446.0
2022-11-04 10:05:00,17.18,17.31,17.14,17.27,284849.0,17.18,17.31,17.14,17.27,284849.0
2022-11-04 10:10:00,17.27,17.36,17.19,17.31,247111.0,17.27,17.36,17.19,17.31,247111.0
2022-11-04 10:15:00,17.31,17.32,17.19,17.2,321604.0,17.31,17.32,17.19,17.2,321604.0
2022-11-04 10:20:00,17.2,17.25,17.13,17.25,256353.0,17.2,17.25,17.13,17.25,256353.0
2022-11-04 10:25:00,17.25,17.28,17.18,17.25,255240.0,17.25,17.28,17.18,17.25,255240.0
2022-11-04 10:30:00,17.25,17.27,17.16,17.23,288196.0,17.25,17.27,17.16,17.23,288196.0
2022-11-04 10:35:00,17.23,17.3,17.13,17.14,385939.0,17.23,17.3,17.13,17.14,385939.0
2022-11-04 10:40:00,17.14,17.19,17.04,17.1,325693.0,17.14,17.19,17.04,17.1,325693.0
2022-11-04 10:45:00,17.11,17.11,17.03,17.09,124114.0,17.11,17.11,17.03,17.09,124114.0
2022-11-04 10:50:00,17.09,17.12,17.01,17.07,168187.0,17.09,17.12,17.01,17.07,168187.0
2022-11-04 10:55:00,17.06,17.16,17.05,17.16,177876.0,17.06,17.16,17.05,17.16,177876.0
2022-11-04 11:00:00,17.16,17.21,17.14,17.19,193862.0,17.16,17.21,17.14,17.19,193862.0
2022-11-04 11:05:00,17.19,17.21,17.14,17.16,128195.0,17.19,17.21,17.14,17.16,128195.0
2022-11-04 11:10:00,17.16,17.22,17.15,17.18,81748.0,17.16,17.22,17.15,17.18,81748.0
2022-11-04 11:15:00,17.16,17.22,17.15,17.17,141063.0,17.16,17.22,17.15,17.17,141063.0
2022-11-04 11:20:00,17.17,17.2,17.08,17.11,63629.0,17.17,17.2,17.08,17.11,63629.0
2022-11-04 11:25:00,17.1,17.11,17.01,17.04,100294.0,17.1,17.11,17.01,17.04,100294.0
2022-11-04 11:30:00,17.03,17.05,16.97,16.97,149365.0,17.03,17.05,16.97,16.97,149365.0
2022-11-04 11:35:00,16.97,16.98,16.89,16.9,126473.0,16.97,16.98,16.89,16.9,126473.0
2022-11-04 11:40:00,16.89,16.9,16.82,16.83,172738.0,16.89,16.9,16.82,16.83,172738.0
2022-11-04 11:45:00,16.83,16.84,16.76,16.84,249852.0,16.83,16.84,16.76,16.84,249852.0
2022-11-04 11:50:00,16.83,16.83,16.75,16.78,182346.0,16.83,16.83,16.75,16.78,182346.0
2022-11-04 11:55:00,16.78,16.81,16.69,16.7,236749.0,16.78,16.81,16.69,16.7,236749.0
2022-11-04 12:00:00,16.7,16.73,16.64,16.65,195599.0,16.7,16.73,16.64,16.65,195599.0
2022-11-04 12:05:00,16.65,16.73,16.63,16.72,145925.0,16.65,16.73,16.63,16.72,145925.0
2022-11-04 12:10:00,16.71,16.73,16.66,16.72,110479.0,16.71,16.73,16.66,16.72,110479.0
2022-11-04 12:15:00,16.72,16.81,16.68,16.8,127842.0,16.72,16.81,16.68,16.8,127842.0
2022-11-04 12:20:00,16.81,16.85,16.75,16.77,163247.0,16.81,16.85,16.75,16.77,163247.0
2022-11-04 12:25:00,16.76,16.87,16.75,16.86,99583.0,16.76,16.87,16.75,16.86,99583.0
2022-11-04 12:30:00,16.85,16.86,16.81,16.83,122691.0,16.85,16.86,16.81,16.83,122691.0
2022-11-04 12:35:00,16.82,16.82,16.74,16.76,146215.0,16.82,16.82,16.74,16.76,146215.0
2022-11-04 12:40:00,16.77,16.77,16.68,16.69,107331.0,16.77,16.77,16.68,16.69,107331.0
2022-11-04 12:45:00,16.69,16.72,16.67,16.68,102762.0,16.69,16.72,16.67,16.68,102762.0
2022-11-04 12:50:00,16.68,16.73,16.65,16.72,70163.0,16.68,16.73,16.65,16.72,70163.0
2022-11-04 12:55:00,16.72,16.77,16.71,16.75,86334.0,16.72,16.77,16.71,16.75,86334.0
2022-11-04 13:00:00,16.75,16.8,16.72,16.8,92395.0,16.75,16.8,16.72,16.8,92395.0
2022-11-04 13:05:00,16.8,16.86,16.74,16.75,175690.0,16.8,16.86,16.74,16.75,175690.0
2022-11-04 13:10:00,16.76,16.88,16.76,16.81,104758.0,16.76,16.88,16.76,16.81,104758.0
2022-11-04 13:15:00,16.81,16.82,16.73,16.76,90865.0,16.81,16.82,16.73,16.76,90865.0
2022-11-04 13:20:00,16.77,16.81,16.74,16.8,72148.0,16.77,16.81,16.74,16.8,72148.0
2022-11-04 13:25:00,16.79,16.82,16.74,16.77,57094.0,16.79,16.82,16.74,16.77,57094.0
2022-11-04 13:30:00,16.76,16.83,16.76,16.76,99393.0,16.76,16.83,16.76,16.76,99393.0
2022-11-04 13:35:00,16.76,16.8,16.7,16.78,141283.0,16.76,16.8,16.7,16.78,141283.0
2022-11-04 13:40:00,16.78,16.79,16.71,16.73,81096.0,16.78,16.79,16.71,16.73,81096.0
2022-11-04 13:45:00,16.73,16.77,16.7,16.76,54722.0,16.73,16.77,16.7,16.76,54722.0
2022-11-04 13:50:00,16.77,16.8,16.72,16.8,55344.0,16.77,16.8,16.72,16.8,55344.0
2022-11-04 13:55:00,16.79,16.79,16.72,16.74,72206.0,16.79,16.79,16.72,16.74,72206.0
2022-11-04 14:00:00,16.74,16.8,16.73,16.76,54768.0,16.74,16.8,16.73,16.76,54768.0
2022-11-04 14:05:00,16.76,16.77,16.7,16.71,115293.0,16.76,16.77,16.7,16.71,115293.0
2022-11-04 14:10:00,16.71,16.76,16.71,16.75,45807.0,16.71,16.76,16.71,16.75,45807.0
2022-11-04 14:15:00,16.76,16.84,16.73,16.84,69948.0,16.76,16.84,16.73,16.84,69948.0
2022-11-04 14:20:00,16.83,16.87,16.81,16.86,93749.0,16.83,16.87,16.81,16.86,93749.0
2022-11-04 14:25:00,16.85,16.87,16.81,16.86,116226.0,16.85,16.87,16.81,16.86,116226.0
2022-11-04 14:30:00,16.85,16.86,16.79,16.8,173576.0,16.85,16.86,16.79,16.8,173576.0
2022-11-04 14:35:00,16.8,16.81,16.76,16.79,102681.0,16.8,16.81,16.76,16.79,102681.0
2022-11-04 14:40:00,16.79,16.82,16.77,16.81,145323.0,16.79,16.82,16.77,16.81,145323.0
2022-11-04 14:45:00,16.82,16.83,16.74,16.77,188391.0,16.82,16.83,16.74,16.77,188391.0
2022-11-04 14:50:00,16.77,16.8,16.76,16.78,75343.0,16.77,16.8,16.76,16.78,75343.0
2022-11-04 14:55:00,16.78,16.83,16.77,16.82,124006.0,16.78,16.83,16.77,16.82,124006.0
2022-11-04 15:00:00,16.82,16.87,16.81,16.86,71988.0,16.82,16.87,16.81,16.86,71988.0
2022-11-04 15:05:00,16.86,16.88,16.83,16.87,121499.0,16.86,16.88,16.83,16.87,121499.0
2022-11-04 15:10:00,16.87,16.97,16.85,16.96,265727.0,16.87,16.97,16.85,16.96,265727.0
2022-11-04 15:15:00,16.96,16.98,16.91,16.91,248515.0,16.96,16.98,16.91,16.91,248515.0
2022-11-04 15:20:00,16.91,16.92,16.85,16.86,221993.0,16.91,16.92,16.85,16.86,221993.0
2022-11-04 15:25:00,16.87,16.92,16.85,16.91,139280.0,16.87,16.92,16.85,16.91,139280.0
2022-11-04 15:30:00,16.91,16.94,16.86,16.94,201900.0,16.91,16.94,16.86,16.94,201900.0
2022-11-04 15:35:00,16.94,16.94,16.89,16.94,125652.0,16.94,16.94,16.89,16.94,125652.0
2022-11-04 15:40:00,16.93,16.98,16.92,16.97,140217.0,16.93,16.98,16.92,16.97,140217.0
2022-11-04 15:45:00,16.97,16.99,16.94,16.95,280631.0,16.97,16.99,16.94,16.95,280631.0
2022-11-04 15:50:00,16.95,16.95,16.89,16.91,401568.0,16.95,16.95,16.89,16.91,401568.0
2022-11-04 15:55:00,16.91,16.95,16.9,16.95,541537.0,16.91,16.95,16.9,16.95,541537.0
2022-11-07 09:30:00,17.04,17.06,16.8,16.91,649255.0,17.04,17.06,16.8,16.91,649255.0
2022-11-07 09:35:00,16.91,16.93,16.61,16.67,424908.0,16.91,16.93,16.61,16.67,424908.0
2022-11-07 09:40:00,16.67,16.72,16.41,16.45,345622.0,16.67,16.72,16.41,16.45,345622.0
2022-11-07 09:45:00,16.44,16.49,16.32,16.48,416639.0,16.44,16.49,16.32,16.48,416639.0
2022-11-07 09:50:00,16.49,16.61,16.45,16.5,477226.0,16.49,16.61,16.45,16.5,477226.0
2022-11-07 09:55:00,16.51,16.59,16.49,16.56,238594.0,16.51,16.59,16.49,16.56,238594.0
2022-11-07 10:00:00,16.56,16.74,16.5,16.74,291412.0,16.56,16.74,16.5,16.74,291412.0
2022-11-07 10:05:00,16.74,16.79,16.65,16.74,217876.0,16.74,16.79,16.65,16.74,217876.0
2022-11-07 10:10:00,16.74,16.77,16.63,16.65,246071.0,16.74,16.77,16.63,16.65,246071.0
2022-11-07 10:15:00,16.65,16.68,16.59,16.62,203167.0,16.65,16.68,16.59,16.62,203167.0
2022-11-07 10:20:00,16.61,16.62,16.56,16.6,129416.0,16.61,16.62,16.56,16.6,129416.0
2022-11-07 10:25:00,16.6,16.69,16.55,16.68,218788.0,16.6,16.69,16.55,16.68,218788.0
2022-11-07 10:30:00,16.69,16.69,16.5,16.52,223901.0,16.69,16.69,16.5,16.52,223901.0
2022-11-07 10:35:00,16.52,16.56,16.4,16.46,338409.0,16.52,16.56,16.4,16.46,338409.0
2022-11-07 10:40:00,16.46,16.5,16.44,16.47,120378.0,16.46,16.5,16.44,16.47,120378.0
2022-11-07 10:45:00,16.47,16.53,16.41,16.51,357840.0,16.47,16.53,16.41,16.51,357840.0
2022-11-07 10:50:00,16.52,16.55,16.41,16.44,162304.0,16.52,16.55,16.41,16.44,162304.0
2022-11-07 10:55:00,16.44,16.49,16.39,16.48,264914.0,16.44,16.49,16.39,16.48,264914.0
2022-11-07 11:00:00,16.48,16.5,16.39,16.45,134333.0,16.48,16.5,16.39,16.45,134333.0
2022-11-07 11:05:00,16.45,16.47,16.39,16.46,159278.0,16.45,16.47,16.39,16.46,159278.0
2022-11-07 11:10:00,16.46,16.46,16.35,16.38,123741.0,16.46,16.46,16.35,16.38,123741.0
2022-11-07 11:15:00,16.38,16.45,16.37,16.44,206349.0,16.38,16.45,16.37,16.44,206349.0
2022-11-07 11:20:00,16.44,16.51,16.39,16.51,147624.0,16.44,16.51,16.39,16.51,147624.0
2022-11-07 11:25:00,16.51,16.63,16.5,16.58,149056.0,16.51,16.63,16.5,16.58,149056.0
2022-11-07 11:30:00,16.57,16.65,16.56,16.57,172574.0,16.57,16.65,16.56,16.57,172574.0
2022-11-07 11:35:00,16.58,16.6,16.51,16.54,129995.0,16.58,16.6,16.51,16.54,129995.0
2022-11-07 11:40:00,16.54,16.55,16.4,16.42,231024.0,16.54,16.55,16.4,16.42,231024.0
2022-11-07 11:45:00,16.41,16.48,16.39,16.46,244794.0,16.41,16.48,16.39,16.46,244794.0
2022-11-07 11:50:00,16.46,16.53,16.45,16.51,143787.0,16.46,16.53,16.45,16.51,143787.0
2022-11-07 11:55:00,16.51,16.52,16.42,16.43,137562.0,16.51,16.52,16.42,16.43,137562.0
2022-11-07 12:00:00,16.43,16.47,16.41,16.44,83693.0,16.43,16.47,16.41,16.44,83693.0
2022-11-07 12:05:00,16.44,16.51,16.4,16.49,116502.0,16.44,16.51,16.4,16.49,116502.0
2022-11-07 12:10:00,16.49,16.63,16.47,16.61,153783.0,16.49,16.63,16.47,16.61,153783.0
2022-11-07 12:15:00,16.6,16.62,16.56,16.59,141145.0,16.6,16.62,16.56,16.59,141145.0
2022-11-07 12:20:00,16.58,16.64,16.57,16.64,94911.0,16.58,16.64,16.57,16.64,94911.0
2022-11-07 12:25:00,16.64,16.65,16.57,16.58,117752.0,16.64,16.65,16.57,16.58,117752.0
2022-11-07 12:30:00,16.59,16.62,16.56,16.57,129541.0,16.59,16.62,16.56,16.57,129541.0
2022-11-07 12:35:00,16.57,16.59,16.5,16.54,93862.0,16.57,16.59,16.5,16.54,93862.0
2022-11-07 12:40:00,16.53,16.58,16.52,16.54,108680.0,16.53,16.58,16.52,16.54,108680.0
2022-11-07 12:45:00,16.55,16.59,16.52,16.55,77324.0,16.55,16.59,16.52,16.55,77324.0
2022-11-07 12:50:00,16.55,16.6,16.53,16.54,70569.0,16.55,16.6,16.53,16.54,70569.0
2022-11-07 12:55:00,16.53,16.55,16.49,16.52,115844.0,16.53,16.55,16.49,16.52,115844.0
2022-11-07 13:00:00,16.52,16.6,16.5,16.55,106618.0,16.52,16.6,16.5,16.55,106618.0
2022-11-07 13:05:00,16.55,16.58,16.52,16.58,113700.0,16.55,16.58,16.52,16.58,113700.0
2022-11-07 13:10:00,16.57,16.58,16.52,16.57,92831.0,16.57,16.58,16.52,16.57,92831.0
2022-11-07 13:15:00,16.57,16.58,16.51,16.55,96145.0,16.57,16.58,16.51,16.55,96145.0
2022-11-07 13:20:00,16.55,16.55,16.42,16.43,116893.0,16.55,16.55,16.42,16.43,116893.0
2022-11-07 13:25:00,16.42,16.45,16.41,16.44,119892.0,16.42,16.45,16.41,16.44,119892.0
2022-11-07 13:30:00,16.45,16.47,16.41,16.45,115383.0,16.45,16.47,16.41,16.45,115383.0
2022-11-07 13:35:00,16.44,16.46,16.4,16.43,158643.0,16.44,16.46,16.4,16.43,158643.0
2022-11-07 13:40:00,16.43,16.45,16.38,16.45,165966.0,16.43,16.45,16.38,16.45,165966.0
2022-11-07 13:45:00,16.45,16.49,16.44,16.48,154056.0,16.45,16.49,16.44,16.48,154056.0
2022-11-07 13:50:00,16.48,16.49,16.44,16.46,67865.0,16.48,16.49,16.44,16.46,67865.0
2022-11-07 13:55:00,16.46,16.51,16.42,16.51,271491.0,16.46,16.51,16.42,16.51,271491.0
2022-11-07 14:00:00,16.51,16.55,16.49,16.5,197291.0,16.51,16.55,16.49,16.5,197291.0
2022-11-07 14:05:00,16.49,16.51,16.46,16.51,96477.0,16.49,16.51,16.46,16.51,96477.0
2022-11-07 14:10:00,16.5,16.57,16.49,16.55,221974.0,16.5,16.57,16.49,16.55,221974.0
2022-11-07 14:15:00,16.55,16.57,16.54,16.55,164911.0,16.55,16.57,16.54,16.55,164911.0
2022-11-07 14:20:00,16.55,16.56,16.52,16.55,112216.0,16.55,16.56,16.52,16.55,112216.0
2022-11-07 14:25:00,16.55,16.63,16.52,16.62,141768.0,16.55,16.63,16.52,16.62,141768.0
2022-11-07 14:30:00,16.62,16.67,16.6,16.67,173202.0,16.62,16.67,16.6,16.67,173202.0
2022-11-07 14:35:00,16.66,16.68,16.58,16.59,163930.0,16.66,16.68,16.58,16.59,163930.0
2022-11-07 14:40:00,16.59,16.61,16.53,16.56,168779.0,16.59,16.61,16.53,16.56,168779.0
2022-11-07 14:45:00,16.57,16.6,16.56,16.57,120339.0,16.57,16.6,16.56,16.57,120339.0
2022-11-07 14:50:00,16.57,16.59,16.53,16.54,108703.0,16.57,16.59,16.53,16.54,108703.0
2022-11-07 14:55:00,16.53,16.55,16.46,16.46,106515.0,16.53,16.55,16.46,16.46,106515.0
2022-11-07 15:00:00,16.47,16.54,16.46,16.5,213826.0,16.47,16.54,16.46,16.5,213826.0
2022-11-07 15:05:00,16.51,16.58,16.5,16.57,266251.0,16.51,16.58,16.5,16.57,266251.0
2022-11-07 15:10:00,16.56,16.63,16.54,16.63,145435.0,16.56,16.63,16.54,16.63,145435.0
2022-11-07 15:15:00,16.62,16.65,16.6,16.63,208812.0,16.62,16.65,16.6,16.63,208812.0
2022-11-07 15:20:00,16.63,16.68,16.62,16.68,261883.0,16.63,16.68,16.62,16.68,261883.0
2022-11-07 15:25:00,16.68,16.68,16.62,16.64,125102.0,16.68,16.68,16.62,16.64,125102.0
2022-11-07 15:30:00,16.64,16.65,16.61,16.63,255062.0,16.64,16.65,16.61,16.63,255062.0
2022-11-07 15:35:00,16.63,16.65,16.6,16.63,232453.0,16.63,16.65,16.6,16.63,232453.0
2022-11-07 15:40:00,16.62,16.64,16.6,16.64,183008.0,16.62,16.64,16.6,16.64,183008.0
2022-11-07 15:45:00,16.64,16.67,16.61,16.66,281117.0,16.64,16.67,16.61,16.66,281117.0
2022-11-07 15:50:00,16.67,16.67,16.59,16.63,619351.0,16.67,16.67,16.59,16.63,619351.0
2022-11-07 15:55:00,16.62,16.69,16.6,16.69,868301.0,16.62,16.69,16.6,16.69,868301.0
2022-11-08 09:30:00,17.03,17.49,16.99,17.31,1438791.0,17.03,17.49,16.99,17.31,1438791.0
2022-11-08 09:35:00,17.32,17.53,17.2,17.5,1008473.0,17.32,17.53,17.2,17.5,1008473.0
2022-11-08 09:40:00,17.5,17.75,17.46,17.66,981358.0,17.5,17.75,17.46,17.66,981358.0
2022-11-08 09:45:00,17.66,17.76,17.53,17.53,873910.0,17.66,17.76,17.53,17.53,873910.0
2022-11-08 09:50:00,17.52,17.81,17.42,17.73,1297562.0,17.52,17.81,17.42,17.73,1297562.0
2022-11-08 09:55:00,17.69,17.84,17.64,17.67,626850.0,17.69,17.84,17.64,17.67,626850.0
2022-11-08 10:00:00,17.67,17.99,17.64,17.98,826800.0,17.67,17.99,17.64,17.98,826800.0
2022-11-08 10:05:00,17.98,18.14,17.95,18.13,967770.0,17.98,18.14,17.95,18.13,967770.0
2022-11-08 10:10:00,18.13,18.27,17.94,18.01,871571.0,18.13,18.27,17.94,18.01,871571.0
2022-11-08 10:15:00,18.01,18.23,17.97,18.19,642482.0,18.01,18.23,17.97,18.19,642482.0
2022-11-08 10:20:00,18.2,18.29,18.04,18.21,855629.0,18.2,18.29,18.04,18.21,855629.0
2022-11-08 10:25:00,18.21,18.26,18.1,18.21,540159.0,18.21,18.26,18.1,18.21,540159.0
2022-11-08 10:30:00,18.21,18.29,17.96,18.01,811600.0,18.21,18.29,17.96,18.01,811600.0
2022-11-08 10:35:00,18.01,18.02,17.73,17.74,991959.0,18.01,18.02,17.73,17.74,991959.0
2022-11-08 10:40:00,17.75,17.8,17.21,17.57,1334924.0,17.75,17.8,17.21,17.57,1334924.0
2022-11-08 10:45:00,17.57,17.64,17.45,17.6,660140.0,17.57,17.64,17.45,17.6,660140.0
2022-11-08 10:50:00,17.62,17.74,17.48,17.51,533713.0,17.62,17.74,17.48,17.51,533713.0
2022-11-08 10:55:00,17.52,17.56,17.36,17.39,517604.0,17.52,17.56,17.36,17.39,517604.0
2022-11-08 11:00:00,17.39,17.4,17.16,17.22,682518.0,17.39,17.4,17.16,17.22,682518.0
2022-11-08 11:05:00,17.22,17.38,17.2,17.28,402221.0,17.22,17.38,17.2,17.28,402221.0
2022-11-08 11:10:00,17.28,17.38,17.25,17.27,280273.0,17.28,17.38,17.25,17.27,280273.0
2022-11-08 11:15:00,17.26,17.32,17.21,17.23,296079.0,17.26,17.32,17.21,17.23,296079.0
2022-11-08 11:20:00,17.23,17.24,17.1,17.21,510073.0,17.23,17.24,17.1,17.21,510073.0
2022-11-08 11:25:00,17.22,17.31,17.13,17.24,265580.0,17.22,17.31,17.13,17.24,265580.0
2022-11-08 11:30:00,17.24,17.37,17.24,17.34,344992.0,17.24,17.37,17.24,17.34,344992.0
2022-11-08 11:35:00,17.33,17.53,17.3,17.48,308137.0,17.33,17.53,17.3,17.48,308137.0
2022-11-08 11:40:00,17.48,17.55,17.41,17.49,352118.0,17.48,17.55,17.41,17.49,352118.0
2022-11-08 11:45:00,17.5,17.59,17.43,17.51,450376.0,17.5,17.59,17.43,17.51,450376.0
2022-11-08 11:50:00,17.51,17.64,17.47,17.61,300692.0,17.51,17.64,17.47,17.61,300692.0
2022-11-08 11:55:00,17.6,17.61,17.39,17.53,296900.0,17.6,17.61,17.39,17.53,296900.0
2022-11-08 12:00:00,17.53,17.62,17.5,17.61,283613.0,17.53,17.62,17.5,17.61,283613.0
2022-11-08 12:05:00,17.61,17.76,17.56,17.75,361381.0,17.61,17.76,17.56,17.75,361381.0
2022-11-08 12:10:00,17.75,17.81,17.71,17.74,346838.0,17.75,17.81,17.71,17.74,346838.0
2022-11-08 12:15:00,17.74,17.77,17.65,17.72,307252.0,17.74,17.77,17.65,17.72,307252.0
2022-11-08 12:20:00,17.72,17.83,17.71,17.82,191849.0,17.72,17.83,17.71,17.82,191849.0
2022-11-08 12:25:00,17.83,17.84,17.75,17.77,164402.0,17.83,17.84,17.75,17.77,164402.0
2022-11-08 12:30:00,17.77,17.77,17.65,17.66,259667.0,17.77,17.77,17.65,17.66,259667.0
2022-11-08 12:35:00,17.67,17.67,17.58,17.61,191377.0,17.67,17.67,17.58,17.61,191377.0
2022-11-08 12:40:00,17.62,17.66,17.52,17.53,232967.0,17.62,17.66,17.52,17.53,232967.0
2022-11-08 12:45:00,17.53,17.58,17.5,17.51,197857.0,17.53,17.58,17.5,17.51,197857.0
2022-11-08 12:50:00,17.51,17.52,17.43,17.46,93294.0,17.51,17.52,17.43,17.46,93294.0
2022-11-08 12:55:00,17.46,17.51,17.44,17.48,167740.0,17.46,17.51,17.44,17.48,167740.0
2022-11-08 13:00:00,17.48,17.52,17.44,17.48,151724.0,17.48,17.52,17.44,17.48,151724.0
2022-11-08 13:05:00,17.48,17.48,17.4,17.41,98611.0,17.48,17.48,17.4,17.41,98611.0
2022-11-08 13:10:00,17.41,17.43,17.29,17.32,238528.0,17.41,17.43,17.29,17.32,238528.0
2022-11-08 13:15:00,17.33,17.33,17.2,17.2,261245.0,17.33,17.33,17.2,17.2,261245.0
2022-11-08 13:20:00,17.22,17.27,17.16,17.21,259934.0,17.22,17.27,17.16,17.21,259934.0
2022-11-08 13:25:00,17.21,17.23,17.13,17.18,207245.0,17.21,17.23,17.13,17.18,207245.0
2022-11-08 13:30:00,17.17,17.23,17.11,17.23,218216.0,17.17,17.23,17.11,17.23,218216.0
2022-11-08 13:35:00,17.23,17.31,17.22,17.29,280263.0,17.23,17.31,17.22,17.29,280263.0
2022-11-08 13:40:00,17.29,17.33,17.25,17.26,220104.0,17.29,17.33,17.25,17.26,220104.0
2022-11-08 13:45:00,17.27,17.28,17.19,17.22,230901.0,17.27,17.28,17.19,17.22,230901.0
2022-11-08 13:50:00,17.23,17.3,17.21,17.29,168053.0,17.23,17.3,17.21,17.29,168053.0
2022-11-08 13:55:00,17.29,17.31,17.19,17.25,129349.0,17.29,17.31,17.19,17.25,129349.0
2022-11-08 14:00:00,17.25,17.36,17.24,17.34,214294.0,17.25,17.36,17.24,17.34,214294.0
2022-11-08 14:05:00,17.33,17.36,17.27,17.29,182068.0,17.33,17.36,17.27,17.29,182068.0
2022-11-08 14:10:00,17.29,17.34,17.26,17.33,119959.0,17.29,17.34,17.26,17.33,119959.0
2022-11-08 14:15:00,17.33,17.36,17.26,17.26,170871.0,17.33,17.36,17.26,17.26,170871.0
2022-11-08 14:20:00,17.27,17.28,17.15,17.16,224989.0,17.27,17.28,17.15,17.16,224989.0
2022-11-08 14:25:00,17.15,17.16,17.01,17.02,380455.0,17.15,17.16,17.01,17.02,380455.0
2022-11-08 14:30:00,17.02,17.05,16.94,17.05,350299.0,17.02,17.05,16.94,17.05,350299.0
2022-11-08 14:35:00,17.04,17.14,17.03,17.11,245807.0,17.04,17.14,17.03,17.11,245807.0
2022-11-08 14:40:00,17.11,17.16,17.08,17.14,200382.0,17.11,17.16,17.08,17.14,200382.0
2022-11-08 14:45:00,17.14,17.23,17.12,17.22,144808.0,17.14,17.23,17.12,17.22,144808.0
2022-11-08 14:50:00,17.22,17.25,17.21,17.23,108133.0,17.22,17.25,17.21,17.23,108133.0
2022-11-08 14:55:00,17.23,17.26,17.17,17.18,223051.0,17.23,17.26,17.17,17.18,223051.0
2022-11-08 15:00:00,17.17,17.24,17.15,17.16,196897.0,17.17,17.24,17.15,17.16,196897.0
2022-11-08 15:05:00,17.16,17.23,17.13,17.19,298875.0,17.16,17.23,17.13,17.19,298875.0
2022-11-08 15:10:00,17.19,17.23,17.15,17.21,211030.0,17.19,17.23,17.15,17.21,211030.0
2022-11-08 15:15:00,17.21,17.24,17.18,17.21,170726.0,17.21,17.24,17.18,17.21,170726.0
2022-11-08 15:20:00,17.2,17.25,17.2,17.23,178993.0,17.2,17.25,17.2,17.23,178993.0
2022-11-08 15:25:00,17.23,17.28,17.18,17.27,263154.0,17.23,17.28,17.18,17.27,263154.0
2022-11-08 15:30:00,17.27,17.38,17.26,17.36,337935.0,17.27,17.38,17.26,17.36,337935.0
2022-11-08 15:35:00,17.36,17.36,17.22,17.28,579315.0,17.36,17.36,17.22,17.28,579315.0
2022-11-08 15:40:00,17.27,17.29,17.21,17.23,293645.0,17.27,17.29,17.21,17.23,293645.0
2022-11-08 15:45:00,17.23,17.31,17.22,17.26,303096.0,17.23,17.31,17.22,17.26,303096.0
2022-11-08 15:50:00,17.26,17.31,17.24,17.27,467231.0,17.26,17.31,17.24,17.27,467231.0
2022-11-08 15:55:00,17.27,17.29,17.22,17.28,974353.0,17.27,17.29,17.22,17.28,974353.0
2022-11-09 09:30:00,16.93,16.93,16.59,16.68,993719.0,16.93,16.93,16.59,16.68,993719.0
2022-11-09 09:35:00,16.67,16.69,16.54,16.65,769414.0,16.67,16.69,16.54,16.65,769414.0
2022-11-09 09:40:00,16.66,16.68,16.39,16.44,644282.0,16.66,16.68,16.39,16.44,644282.0
2022-11-09 09:45:00,16.43,16.57,16.35,16.46,494635.0,16.43,16.57,16.35,16.46,494635.0
2022-11-09 09:50:00,16.45,16.45,16.35,16.39,343285.0,16.45,16.45,16.35,16.39,343285.0
2022-11-09 09:55:00,16.38,16.39,16.24,16.29,424092.0,16.38,16.39,16.24,16.29,424092.0
2022-11-09 10:00:00,16.29,16.47,16.28,16.39,430850.0,16.29,16.47,16.28,16.39,430850.0
2022-11-09 10:05:00,16.39,16.49,16.35,16.44,299841.0,16.39,16.49,16.35,16.44,299841.0
2022-11-09 10:10:00,16.44,16.53,16.41,16.52,274052.0,16.44,16.53,16.41,16.52,274052.0
2022-11-09 10:15:00,16.52,16.61,16.5,16.53,295428.0,16.52,16.61,16.5,16.53,295428.0
2022-11-09 10:20:00,16.54,16.6,16.52,16.53,242745.0,16.54,16.6,16.52,16.53,242745.0
2022-11-09 10:25:00,16.53,16.53,16.35,16.35,375755.0,16.53,16.53,16.35,16.35,375755.0
2022-11-09 10:30:00,16.35,16.4,16.19,16.21,481437.0,16.35,16.4,16.19,16.21,481437.0
2022-11-09 10:35:00,16.21,16.21,16.11,16.14,452206.0,16.21,16.21,16.11,16.14,452206.0
2022-11-09 10:40:00,16.14,16.21,16.07,16.18,495084.0,16.14,16.21,16.07,16.18,495084.0
2022-11-09 10:45:00,16.18,16.32,16.17,16.32,299234.0,16.18,16.32,16.17,16.32,299234.0
2022-11-09 10:50:00,16.32,16.35,16.15,16.17,232732.0,16.32,16.35,16.15,16.17,232732.0
2022-11-09 10:55:00,16.17,16.2,16.12,16.14,191529.0,16.17,16.2,16.12,16.14,191529.0
2022-11-09 11:00:00,16.13,16.15,16.08,16.09,287174.0,16.13,16.15,16.08,16.09,287174.0
2022-11-09 11:05:00,16.1,16.23,16.08,16.23,242939.0,16.1,16.23,16.08,16.23,242939.0
2022-11-09 11:10:00,16.22,16.31,16.21,16.27,217812.0,16.22,16.31,16.21,16.27,217812.0
2022-11-09 11:15:00,16.27,16.36,16.26,16.34,166893.0,16.27,16.36,16.26,16.34,166893.0
2022-11-09 11:20:00,16.33,16.33,16.21,16.27,176973.0,16.33,16.33,16.21,16.27,176973.0
2022-11-09 11:25:00,16.27,16.35,16.26,16.28,173294.0,16.27,16.35,16.26,16.28,173294.0
2022-11-09 11:30:00,16.28,16.3,16.24,16.3,286307.0,16.28,16.3,16.24,16.3,286307.0
2022-11-09 11:35:00,16.3,16.42,16.29,16.42,248284.0,16.3,16.42,16.29,16.42,248284.0
2022-11-09 11:40:00,16.42,16.51,16.41,16.51,255688.0,16.42,16.51,16.41,16.51,255688.0
2022-11-09 11:45:00,16.5,16.51,16.34,16.34,232804.0,16.5,16.51,16.34,16.34,232804.0
2022-11-09 11:50:00,16.35,16.4,16.32,16.34,109865.0,16.35,16.4,16.32,16.34,109865.0
2022-11-09 11:55:00,16.35,16.38,16.28,16.29,206015.0,16.35,16.38,16.28,16.29,206015.0
2022-11-09 12:00:00,16.3,16.31,16.25,16.25,132003.0,16.3,16.31,16.25,16.25,132003.0
2022-11-09 12:05:00,16.26,16.27,16.19,16.22,153452.0,16.26,16.27,16.19,16.22,153452.0
2022-11-09 12:10:00,16.21,16.23,16.14,16.14,172575.0,16.21,16.23,16.14,16.14,172575.0
2022-11-09 12:15:00,16.15,16.19,16.11,16.12,103904.0,16.15,16.19,16.11,16.12,103904.0
2022-11-09 12:20:00,16.12,16.14,16.08,16.09,172436.0,16.12,16.14,16.08,16.09,172436.0
2022-11-09 12:25:00,16.09,16.14,16.06,16.14,223957.0,16.09,16.14,16.06,16.14,223957.0
2022-11-09 12:30:00,16.14,16.17,16.12,16.15,135582.0,16.14,16.17,16.12,16.15,135582.0
2022-11-09 12:35:00,16.15,16.16,16.09,16.12,179241.0,16.15,16.16,16.09,16.12,179241.0
2022-11-09 12:40:00,16.12,16.13,16.07,16.1,138991.0,16.12,16.13,16.07,16.1,138991.0
2022-11-09 12:45:00,16.1,16.12,16.07,16.07,160349.0,16.1,16.12,16.07,16.07,160349.0
2022-11-09 12:50:00,16.07,16.12,16.04,16.09,191789.0,16.07,16.12,16.04,16.09,191789.0
2022-11-09 12:55:00,16.09,16.14,16.05,16.13,177229.0,16.09,16.14,16.05,16.13,177229.0
2022-11-09 13:00:00,16.13,16.13,16.06,16.07,157773.0,16.13,16.13,16.06,16.07,157773.0
2022-11-09 13:05:00,16.07,16.08,16.03,16.05,205333.0,16.07,16.08,16.03,16.05,205333.0
2022-11-09 13:10:00,16.05,16.07,16.01,16.04,266314.0,16.05,16.07,16.01,16.04,266314.0
2022-11-09 13:15:00,16.04,16.05,15.99,15.99,201041.0,16.04,16.05,15.99,15.99,201041.0
2022-11-09 13:20:00,15.99,16.05,15.97,16.05,204778.0,15.99,16.05,15.97,16.05,204778.0
2022-11-09 13:25:00,16.04,16.1,15.99,16.02,275519.0,16.04,16.1,15.99,16.02,275519.0
2022-11-09 13:30:00,16.01,16.01,15.9,15.91,213523.0,16.01,16.01,15.9,15.91,213523.0
2022-11-09 13:35:00,15.91,15.92,15.88,15.9,192607.0,15.91,15.92,15.88,15.9,192607.0
2022-11-09 13:40:00,15.89,15.95,15.88,15.93,204593.0,15.89,15.95,15.88,15.93,204593.0
2022-11-09 13:45:00,15.93,15.94,15.88,15.9,122883.0,15.93,15.94,15.88,15.9,122883.0
2022-11-09 13:50:00,15.9,15.92,15.89,15.9,126783.0,15.9,15.92,15.89,15.9,126783.0
2022-11-09 13:55:00,15.89,15.94,15.88,15.93,145636.0,15.89,15.94,15.88,15.93,145636.0
2022-11-09 14:00:00,15.94,15.94,15.88,15.91,135274.0,15.94,15.94,15.88,15.91,135274.0
2022-11-09 14:05:00,15.9,15.94,15.88,15.93,138347.0,15.9,15.94,15.88,15.93,138347.0
2022-11-09 14:10:00,15.93,16.0,15.92,15.98,132496.0,15.93,16.0,15.92,15.98,132496.0
2022-11-09 14:15:00,15.99,16.02,15.94,15.99,152632.0,15.99,16.02,15.94,15.99,152632.0
2022-11-09 14:20:00,15.99,16.01,15.95,16.0,104001.0,15.99,16.01,15.95,16.0,104001.0
2022-11-09 14:25:00,16.0,16.03,15.98,16.03,103458.0,16.0,16.03,15.98,16.03,103458.0
2022-11-09 14:30:00,16.03,16.03,15.94,15.95,171900.0,16.03,16.03,15.94,15.95,171900.0
2022-11-09 14:35:00,15.95,15.96,15.89,15.91,178288.0,15.95,15.96,15.89,15.91,178288.0
2022-11-09 14:40:00,15.91,15.94,15.9,15.94,119704.0,15.91,15.94,15.9,15.94,119704.0
2022-11-09 14:45:00,15.93,15.94,15.89,15.91,102591.0,15.93,15.94,15.89,15.91,102591.0
2022-11-09 14:50:00,15.91,15.94,15.88,15.92,132335.0,15.91,15.94,15.88,15.92,132335.0
2022-11-09 14:55:00,15.92,15.92,15.88,15.89,131647.0,15.92,15.92,15.88,15.89,131647.0
2022-11-09 15:00:00,15.89,15.93,15.88,15.91,129309.0,15.89,15.93,15.88,15.91,129309.0
2022-11-09 15:05:00,15.92,15.95,15.91,15.93,145009.0,15.92,15.95,15.91,15.93,145009.0
2022-11-09 15:10:00,15.93,15.93,15.88,15.91,199708.0,15.93,15.93,15.88,15.91,199708.0
2022-11-09 15:15:00,15.91,15.91,15.88,15.91,261326.0,15.91,15.91,15.88,15.91,261326.0
2022-11-09 15:20:00,15.9,15.9,15.79,15.8,526462.0,15.9,15.9,15.79,15.8,526462.0
2022-11-09 15:25:00,15.8,15.84,15.78,15.82,328692.0,15.8,15.84,15.78,15.82,328692.0
2022-11-09 15:30:00,15.82,15.85,15.79,15.84,421905.0,15.82,15.85,15.79,15.84,421905.0
2022-11-09 15:35:00,15.84,15.91,15.83,15.87,337274.0,15.84,15.91,15.83,15.87,337274.0
2022-11-09 15:40:00,15.86,15.9,15.83,15.84,330421.0,15.86,15.9,15.83,15.84,330421.0
2022-11-09 15:45:00,15.84,15.88,15.76,15.77,383465.0,15.84,15.88,15.76,15.77,383465.0
2022-11-09 15:50:00,15.76,15.8,15.74,15.77,649574.0,15.76,15.8,15.74,15.77,649574.0
2022-11-09 15:55:00,15.77,15.8,15.75,15.79,1260039.0,15.77,15.8,15.75,15.79,1260039.0
2022-11-10 09:30:00,16.61,16.91,16.42,16.79,1318743.0,16.61,16.91,16.42,16.79,1318743.0
2022-11-10 09:35:00,16.8,16.82,16.54,16.76,502603.0,16.8,16.82,16.54,16.76,502603.0
2022-11-10 09:40:00,16.76,16.77,16.46,16.53,506068.0,16.76,16.77,16.46,16.53,506068.0
2022-11-10 09:45:00,16.54,16.73,16.5,16.63,575041.0,16.54,16.73,16.5,16.63,575041.0
2022-11-10 09:50:00,16.62,16.86,16.5,16.85,606767.0,16.62,16.86,16.5,16.85,606767.0
2022-11-10 09:55:00,16.85,16.94,16.79,16.86,469695.0,16.85,16.94,16.79,16.86,469695.0
2022-11-10 10:00:00,16.86,17.02,16.75,16.98,684318.0,16.86,17.02,16.75,16.98,684318.0
2022-11-10 10:05:00,16.99,17.05,16.92,16.94,634874.0,16.99,17.05,16.92,16.94,634874.0
2022-11-10 10:10:00,16.94,16.96,16.81,16.87,395786.0,16.94,16.96,16.81,16.87,395786.0
2022-11-10 10:15:00,16.87,17.04,16.84,17.01,327031.0,16.87,17.04,16.84,17.01,327031.0
2022-11-10 10:20:00,17.01,17.1,16.97,16.98,316790.0,17.01,17.1,16.97,16.98,316790.0
2022-11-10 10:25:00,16.97,16.97,16.88,16.95,202496.0,16.97,16.97,16.88,16.95,202496.0
2022-11-10 10:30:00,16.95,16.96,16.86,16.92,258395.0,16.95,16.96,16.86,16.92,258395.0
2022-11-10 10:35:00,16.91,16.94,16.77,16.8,486839.0,16.91,16.94,16.77,16.8,486839.0
2022-11-10 10:40:00,16.8,16.88,16.78,16.87,180108.0,16.8,16.88,16.78,16.87,180108.0
2022-11-10 10:45:00,16.87,16.87,16.67,16.71,302667.0,16.87,16.87,16.67,16.71,302667.0
2022-11-10 10:50:00,16.7,16.79,16.69,16.69,150596.0,16.7,16.79,16.69,16.69,150596.0
2022-11-10 10:55:00,16.7,16.79,16.65,16.73,235749.0,16.7,16.79,16.65,16.73,235749.0
2022-11-10 11:00:00,16.72,16.85,16.71,16.85,245345.0,16.72,16.85,16.71,16.85,245345.0
2022-11-10 11:05:00,16.85,16.92,16.82,16.89,301280.0,16.85,16.92,16.82,16.89,301280.0
2022-11-10 11:10:00,16.89,16.91,16.86,16.89,91915.0,16.89,16.91,16.86,16.89,91915.0
2022-11-10 11:15:00,16.9,16.94,16.87,16.94,205723.0,16.9,16.94,16.87,16.94,205723.0
2022-11-10 11:20:00,16.94,17.0,16.93,16.99,277332.0,16.94,17.0,16.93,16.99,277332.0
2022-11-10 11:25:00,16.98,17.13,16.95,17.13,319497.0,16.98,17.13,16.95,17.13,319497.0
2022-11-10 11:30:00,17.14,17.15,17.04,17.06,278425.0,17.14,17.15,17.04,17.06,278425.0
2022-11-10 11:35:00,17.06,17.12,17.03,17.12,170480.0,17.06,17.12,17.03,17.12,170480.0
2022-11-10 11:40:00,17.12,17.15,17.07,17.14,160315.0,17.12,17.15,17.07,17.14,160315.0
2022-11-10 11:45:00,17.15,17.26,17.14,17.26,383123.0,17.15,17.26,17.14,17.26,383123.0
2022-11-10 11:50:00,17.25,17.27,17.2,17.26,241107.0,17.25,17.27,17.2,17.26,241107.0
2022-11-10 11:55:00,17.26,17.28,17.23,17.26,124624.0,17.26,17.28,17.23,17.26,124624.0
2022-11-10 12:00:00,17.27,17.28,17.19,17.2,195886.0,17.27,17.28,17.19,17.2,195886.0
2022-11-10 12:05:00,17.21,17.21,17.09,17.1,218329.0,17.21,17.21,17.09,17.1,218329.0
2022-11-10 12:10:00,17.1,17.13,17.07,17.09,174166.0,17.1,17.13,17.07,17.09,174166.0
2022-11-10 12:15:00,17.1,17.11,17.04,17.1,171630.0,17.1,17.11,17.04,17.1,171630.0
2022-11-10 12:20:00,17.1,17.15,17.07,17.14,100068.0,17.1,17.15,17.07,17.14,100068.0
2022-11-10 12:25:00,17.14,17.24,17.14,17.16,143909.0,17.14,17.24,17.14,17.16,143909.0
2022-11-10 12:30:00,17.16,17.17,17.07,17.11,137728.0,17.16,17.17,17.07,17.11,137728.0
2022-11-10 12:35:00,17.12,17.17,17.08,17.09,123524.0,17.12,17.17,17.08,17.09,123524.0
2022-11-10 12:40:00,17.1,17.17,17.08,17.12,194740.0,17.1,17.17,17.08,17.12,194740.0
2022-11-10 12:45:00,17.13,17.13,17.05,17.1,154830.0,17.13,17.13,17.05,17.1,154830.0
2022-11-10 12:50:00,17.1,17.1,17.02,17.05,173743.0,17.1,17.1,17.02,17.05,173743.0
2022-11-10 12:55:00,17.05,17.1,17.04,17.05,168218.0,17.05,17.1,17.04,17.05,168218.0
2022-11-10 13:00:00,17.06,17.22,17.06,17.2,111720.0,17.06,17.22,17.06,17.2,111720.0
2022-11-10 13:05:00,17.2,17.23,17.18,17.22,265621.0,17.2,17.23,17.18,17.22,265621.0
2022-11-10 13:10:00,17.22,17.26,17.19,17.25,141652.0,17.22,17.26,17.19,17.25,141652.0
2022-11-10 13:15:00,17.25,17.29,17.23,17.29,162253.0,17.25,17.29,17.23,17.29,162253.0
2022-11-10 13:20:00,17.29,17.29,17.23,17.25,146274.0,17.29,17.29,17.23,17.25,146274.0
2022-11-10 13:25:00,17.25,17.29,17.24,17.27,97548.0,17.25,17.29,17.24,17.27,97548.0
2022-11-10 13:30:00,17.27,17.28,17.14,17.21,88344.0,17.27,17.28,17.14,17.21,88344.0
2022-11-10 13:35:00,17.21,17.25,17.2,17.23,56186.0,17.21,17.25,17.2,17.23,56186.0
2022-11-10 13:40:00,17.24,17.3,17.22,17.27,102872.0,17.24,17.3,17.22,17.27,102872.0
2022-11-10 13:45:00,17.27,17.34,17.27,17.34,142798.0,17.27,17.34,17.27,17.34,142798.0
2022-11-10 13:50:00,17.33,17.35,17.3,17.32,169145.0,17.33,17.35,17.3,17.32,169145.0
2022-11-10 13:55:00,17.33,17.35,17.32,17.35,201478.0,17.33,17.35,17.32,17.35,201478.0
2022-11-10 14:00:00,17.35,17.4,17.34,17.37,389965.0,17.35,17.4,17.34,17.37,389965.0
2022-11-10 14:05:00,17.37,17.37,17.24,17.27,203224.0,17.37,17.37,17.24,17.27,203224.0
2022-11-10 14:10:00,17.26,17.3,17.21,17.24,115936.0,17.26,17.3,17.21,17.24,115936.0
2022-11-10 14:15:00,17.24,17.25,17.09,17.1,199454.0,17.24,17.25,17.09,17.1,199454.0
2022-11-10 14:20:00,17.1,17.15,17.08,17.09,180090.0,17.1,17.15,17.08,17.09,180090.0
2022-11-10 14:25:00,17.08,17.14,17.04,17.13,227361.0,17.08,17.14,17.04,17.13,227361.0
2022-11-10 14:30:00,17.13,17.18,17.11,17.16,161839.0,17.13,17.18,17.11,17.16,161839.0
2022-11-10 14:35:00,17.16,17.17,17.13,17.16,96594.0,17.16,17.17,17.13,17.16,96594.0
2022-11-10 14:40:00,17.16,17.16,17.11,17.12,197185.0,17.16,17.16,17.11,17.12,197185.0
2022-11-10 14:45:00,17.12,17.13,17.08,17.09,194455.0,17.12,17.13,17.08,17.09,194455.0
2022-11-10 14:50:00,17.09,17.17,17.08,17.16,145173.0,17.09,17.17,17.08,17.16,145173.0
2022-11-10 14:55:00,17.16,17.17,17.13,17.16,90463.0,17.16,17.17,17.13,17.16,90463.0
2022-11-10 15:00:00,17.15,17.16,17.09,17.13,111643.0,17.15,17.16,17.09,17.13,111643.0
2022-11-10 15:05:00,17.13,17.16,17.12,17.16,84907.0,17.13,17.16,17.12,17.16,84907.0
2022-11-10 15:10:00,17.16,17.19,17.15,17.19,157530.0,17.16,17.19,17.15,17.19,157530.0
2022-11-10 15:15:00,17.19,17.2,17.16,17.2,228737.0,17.19,17.2,17.16,17.2,228737.0
2022-11-10 15:20:00,17.2,17.21,17.16,17.16,175396.0,17.2,17.21,17.16,17.16,175396.0
2022-11-10 15:25:00,17.16,17.18,17.11,17.14,334882.0,17.16,17.18,17.11,17.14,334882.0
2022-11-10 15:30:00,17.14,17.19,17.14,17.17,243054.0,17.14,17.19,17.14,17.17,243054.0
2022-11-10 15:35:00,17.17,17.22,17.16,17.21,201589.0,17.17,17.22,17.16,17.21,201589.0
2022-11-10 15:40:00,17.21,17.24,17.18,17.19,237857.0,17.21,17.24,17.18,17.19,237857.0
2022-11-10 15:45:00,17.19,17.21,17.15,17.16,308953.0,17.19,17.21,17.15,17.16,308953.0
2022-11-10 15:50:00,17.16,17.17,17.09,17.11,522344.0,17.16,17.17,17.09,17.11,522344.0
2022-11-10 15:55:00,17.11,17.12,17.06,17.09,1237944.0,17.11,17.12,17.06,17.09,1237944.0
2022-11-11 09:30:00,17.36,17.44,17.27,17.3,717218.0,17.36,17.44,17.27,17.3,717218.0
2022-11-11 09:35:00,17.29,17.41,17.2,17.33,376738.0,17.29,17.41,17.2,17.33,376738.0
2022-11-11 09:40:00,17.32,17.33,17.07,17.12,430311.0,17.32,17.33,17.07,17.12,430311.0
2022-11-11 09:45:00,17.13,17.19,17.08,17.13,341297.0,17.13,17.19,17.08,17.13,341297.0
2022-11-11 09:50:00,17.14,17.18,16.99,17.05,295465.0,17.14,17.18,16.99,17.05,295465.0
2022-11-11 09:55:00,17.05,17.13,17.02,17.06,266352.0,17.05,17.13,17.02,17.06,266352.0
2022-11-11 10:00:00,17.04,17.11,16.9,16.94,297716.0,17.04,17.11,16.9,16.94,297716.0
2022-11-11 10:05:00,16.95,16.97,16.87,16.96,239181.0,16.95,16.97,16.87,16.96,239181.0
2022-11-11 10:10:00,16.96,17.05,16.94,17.05,214490.0,16.96,17.05,16.94,17.05,214490.0
2022-11-11 10:15:00,17.04,17.32,17.04,17.32,450728.0,17.04,17.32,17.04,17.32,450728.0
2022-11-11 10:20:00,17.32,17.43,17.3,17.37,324557.0,17.32,17.43,17.3,17.37,324557.0
2022-11-11 10:25:00,17.37,17.37,17.24,17.3,219834.0,17.37,17.37,17.24,17.3,219834.0
2022-11-11 10:30:00,17.3,17.34,17.22,17.27,163146.0,17.3,17.34,17.22,17.27,163146.0
2022-11-11 10:35:00,17.28,17.3,17.23,17.3,89610.0,17.28,17.3,17.23,17.3,89610.0
2022-11-11 10:40:00,17.29,17.31,17.24,17.26,146943.0,17.29,17.31,17.24,17.26,146943.0
2022-11-11 10:45:00,17.27,17.3,17.21,17.3,155137.0,17.27,17.3,17.21,17.3,155137.0
2022-11-11 10:50:00,17.3,17.34,17.25,17.26,155898.0,17.3,17.34,17.25,17.26,155898.0
2022-11-11 10:55:00,17.25,17.26,17.15,17.21,155181.0,17.25,17.26,17.15,17.21,155181.0
2022-11-11 11:00:00,17.22,17.25,17.21,17.23,95273.0,17.22,17.25,17.21,17.23,95273.0
2022-11-11 11:05:00,17.23,17.24,17.14,17.15,84138.0,17.23,17.24,17.14,17.15,84138.0
2022-11-11 11:10:00,17.15,17.23,17.13,17.16,112831.0,17.15,17.23,17.13,17.16,112831.0
2022-11-11 11:15:00,17.16,17.28,17.13,17.27,189892.0,17.16,17.28,17.13,17.27,189892.0
2022-11-11 11:20:00,17.27,17.36,17.26,17.32,142051.0,17.27,17.36,17.26,17.32,142051.0
2022-11-11 11:25:00,17.32,17.42,17.3,17.41,181749.0,17.32,17.42,17.3,17.41,181749.0
2022-11-11 11:30:00,17.41,17.47,17.39,17.44,348178.0,17.41,17.47,17.39,17.44,348178.0
2022-11-11 11:35:00,17.43,17.45,17.35,17.36,170687.0,17.43,17.45,17.35,17.36,170687.0
2022-11-11 11:40:00,17.35,17.45,17.34,17.43,160812.0,17.35,17.45,17.34,17.43,160812.0
2022-11-11 11:45:00,17.44,17.47,17.41,17.44,137073.0,17.44,17.47,17.41,17.44,137073.0
2022-11-11 11:50:00,17.43,17.48,17.41,17.48,146881.0,17.43,17.48,17.41,17.48,146881.0
2022-11-11 11:55:00,17.47,17.55,17.46,17.53,296288.0,17.47,17.55,17.46,17.53,296288.0
2022-11-11 12:00:00,17.53,17.56,17.49,17.55,162219.0,17.53,17.56,17.49,17.55,162219.0
2022-11-11 12:05:00,17.55,17.56,17.49,17.55,125966.0,17.55,17.56,17.49,17.55,125966.0
2022-11-11 12:10:00,17.55,17.65,17.55,17.62,191747.0,17.55,17.65,17.55,17.62,191747.0
2022-11-11 12:15:00,17.61,17.66,17.56,17.58,237404.0,17.61,17.66,17.56,17.58,237404.0
2022-11-11 12:20:00,17.57,17.62,17.52,17.62,129944.0,17.57,17.62,17.52,17.62,129944.0
2022-11-11 12:25:00,17.61,17.64,17.59,17.61,157865.0,17.61,17.64,17.59,17.61,157865.0
2022-11-11 12:30:00,17.61,17.64,17.59,17.61,129127.0,17.61,17.64,17.59,17.61,129127.0
2022-11-11 12:35:00,17.6,17.72,17.6,17.68,187801.0,17.6,17.72,17.6,17.68,187801.0
2022-11-11 12:40:00,17.68,17.75,17.65,17.74,96810.0,17.68,17.75,17.65,17.74,96810.0
2022-11-11 12:45:00,17.75,17.79,17.69,17.7,313188.0,17.75,17.79,17.69,17.7,313188.0
2022-11-11 12:50:00,17.71,17.79,17.71,17.79,138241.0,17.71,17.79,17.71,17.79,138241.0
2022-11-11 12:55:00,17.79,17.8,17.73,17.74,181236.0,17.79,17.8,17.73,17.74,181236.0
2022-11-11 13:00:00,17.75,17.79,17.74,17.77,111634.0,17.75,17.79,17.74,17.77,111634.0
2022-11-11 13:05:00,17.76,17.8,17.76,17.8,75440.0,17.76,17.8,17.76,17.8,75440.0
2022-11-11 13:10:00,17.8,17.83,17.78,17.82,141953.0,17.8,17.83,17.78,17.82,141953.0
2022-11-11 13:15:00,17.82,17.87,17.81,17.84,126545.0,17.82,17.87,17.81,17.84,126545.0
2022-11-11 13:20:00,17.85,17.91,17.82,17.9,122506.0,17.85,17.91,17.82,17.9,122506.0
2022-11-11 13:25:00,17.91,17.92,17.89,17.92,112726.0,17.91,17.92,17.89,17.92,112726.0
2022-11-11 13:30:00,17.91,17.97,17.9,17.96,191373.0,17.91,17.97,17.9,17.96,191373.0
2022-11-11 13:35:00,17.97,17.98,17.93,17.96,191386.0,17.97,17.98,17.93,17.96,191386.0
2022-11-11 13:40:00,17.95,17.97,17.9,17.93,272307.0,17.95,17.97,17.9,17.93,272307.0
2022-11-11 13:45:00,17.93,17.95,17.87,17.95,202006.0,17.93,17.95,17.87,17.95,202006.0
2022-11-11 13:50:00,17.94,18.03,17.93,18.02,346491.0,17.94,18.03,17.93,18.02,346491.0
2022-11-11 13:55:00,18.02,18.09,18.01,18.08,232763.0,18.02,18.09,18.01,18.08,232763.0
2022-11-11 14:00:00,18.09,18.11,18.04,18.1,297684.0,18.09,18.11,18.04,18.1,297684.0
2022-11-11 14:05:00,18.09,18.14,18.08,18.14,294019.0,18.09,18.14,18.08,18.14,294019.0
2022-11-11 14:10:00,18.13,18.14,18.03,18.05,256082.0,18.13,18.14,18.03,18.05,256082.0
2022-11-11 14:15:00,18.05,18.06,18.0,18.03,208424.0,18.05,18.06,18.0,18.03,208424.0
2022-11-11 14:20:00,18.04,18.17,18.03,18.16,264060.0,18.04,18.17,18.03,18.16,264060.0
2022-11-11 14:25:00,18.16,18.28,18.15,18.27,321661.0,18.16,18.28,18.15,18.27,321661.0
2022-11-11 14:30:00,18.26,18.31,18.26,18.28,261825.0,18.26,18.31,18.26,18.28,261825.0
2022-11-11 14:35:00,18.28,18.28,18.18,18.2,245407.0,18.28,18.28,18.18,18.2,245407.0
2022-11-11 14:40:00,18.2,18.24,18.15,18.21,257776.0,18.2,18.24,18.15,18.21,257776.0
2022-11-11 14:45:00,18.2,18.22,18.13,18.15,259397.0,18.2,18.22,18.13,18.15,259397.0
2022-11-11 14:50:00,18.16,18.19,18.13,18.18,265254.0,18.16,18.19,18.13,18.18,265254.0
2022-11-11 14:55:00,18.17,18.17,18.09,18.09,247124.0,18.17,18.17,18.09,18.09,247124.0
2022-11-11 15:00:00,18.1,18.1,18.03,18.07,287630.0,18.1,18.1,18.03,18.07,287630.0
2022-11-11 15:05:00,18.07,18.08,17.93,17.94,320505.0,18.07,18.08,17.93,17.94,320505.0
2022-11-11 15:10:00,17.94,17.95,17.88,17.91,235879.0,17.94,17.95,17.88,17.91,235879.0
2022-11-11 15:15:00,17.9,17.93,17.86,17.93,177420.0,17.9,17.93,17.86,17.93,177420.0
2022-11-11 15:20:00,17.93,17.93,17.82,17.82,215667.0,17.93,17.93,17.82,17.82,215667.0
2022-11-11 15:25:00,17.82,17.89,17.81,17.83,174178.0,17.82,17.89,17.81,17.83,174178.0
2022-11-11 15:30:00,17.84,17.9,17.83,17.87,231266.0,17.84,17.9,17.83,17.87,231266.0
2022-11-11 15:35:00,17.87,17.92,17.84,17.91,217050.0,17.87,17.92,17.84,17.91,217050.0
2022-11-11 15:40:00,17.91,17.94,17.9,17.91,232860.0,17.91,17.94,17.9,17.91,232860.0
2022-11-11 15:45:00,17.91,17.95,17.9,17.95,320988.0,17.91,17.95,17.9,17.95,320988.0
2022-11-11 15:50:00,17.95,17.99,17.93,17.95,547373.0,17.95,17.99,17.93,17.95,547373.0
2022-11-11 15:55:00,17.96,17.96,17.86,17.86,992122.0,17.96,17.96,17.86,17.86,992122.0
2022-11-14 09:30:00,17.98,18.21,17.84,18.11,711228.0,17.98,18.21,17.84,18.11,711228.0
2022-11-14 09:35:00,18.1,18.16,17.95,18.02,405097.0,18.1,18.16,17.95,18.02,405097.0
2022-11-14 09:40:00,18.03,18.03,17.89,17.93,369506.0,18.03,18.03,17.89,17.93,369506.0
2022-11-14 09:45:00,17.93,17.93,17.76,17.77,505020.0,17.93,17.93,17.76,17.77,505020.0
2022-11-14 09:50:00,17.77,17.81,17.64,17.76,526752.0,17.77,17.81,17.64,17.76,526752.0
2022-11-14 09:55:00,17.77,17.94,17.72,17.94,341366.0,17.77,17.94,17.72,17.94,341366.0
2022-11-14 10:00:00,17.94,18.16,17.93,18.14,518606.0,17.94,18.16,17.93,18.14,518606.0
2022-11-14 10:05:00,18.14,18.19,18.08,18.12,232015.0,18.14,18.19,18.08,18.12,232015.0
2022-11-14 10:10:00,18.13,18.15,18.05,18.08,199441.0,18.13,18.15,18.05,18.08,199441.0
2022-11-14 10:15:00,18.07,18.17,17.93,17.95,281317.0,18.07,18.17,17.93,17.95,281317.0
2022-11-14 10:20:00,17.95,18.15,17.94,18.11,202991.0,17.95,18.15,17.94,18.11,202991.0
2022-11-14 10:25:00,18.12,18.17,18.05,18.09,178010.0,18.12,18.17,18.05,18.09,178010.0
2022-11-14 10:30:00,18.09,18.16,18.02,18.12,140890.0,18.09,18.16,18.02,18.12,140890.0
2022-11-14 10:35:00,18.12,18.14,17.89,18.0,595946.0,18.12,18.14,17.89,18.0,595946.0
2022-11-14 10:40:00,18.0,18.13,18.0,18.09,142155.0,18.0,18.13,18.0,18.09,142155.0
2022-11-14 10:45:00,18.1,18.21,18.07,18.21,231035.0,18.1,18.21,18.07,18.21,231035.0
2022-11-14 10:50:00,18.2,18.29,18.19,18.28,247243.0,18.2,18.29,18.19,18.28,247243.0
2022-11-14 10:55:00,18.27,18.35,18.24,18.32,261377.0,18.27,18.35,18.24,18.32,261377.0
2022-11-14 11:00:00,18.33,18.38,18.26,18.3,309119.0,18.33,18.38,18.26,18.3,309119.0
2022-11-14 11:05:00,18.3,18.32,18.21,18.28,151987.0,18.3,18.32,18.21,18.28,151987.0
2022-11-14 11:10:00,18.28,18.28,18.14,18.16,152691.0,18.28,18.28,18.14,18.16,152691.0
2022-11-14 11:15:00,18.16,18.18,18.01,18.05,182615.0,18.16,18.18,18.01,18.05,182615.0
2022-11-14 11:20:00,18.04,18.16,18.01,18.15,316567.0,18.04,18.16,18.01,18.15,316567.0
2022-11-14 11:25:00,18.15,18.25,18.15,18.19,306563.0,18.15,18.25,18.15,18.19,306563.0
2022-11-14 11:30:00,18.19,18.19,18.04,18.13,425973.0,18.19,18.19,18.04,18.13,425973.0
2022-11-14 11:35:00,18.13,18.22,18.11,18.15,206953.0,18.13,18.22,18.11,18.15,206953.0
2022-11-14 11:40:00,18.14,18.22,18.13,18.21,126583.0,18.14,18.22,18.13,18.21,126583.0
2022-11-14 11:45:00,18.22,18.27,18.2,18.24,150744.0,18.22,18.27,18.2,18.24,150744.0
2022-11-14 11:50:00,18.24,18.26,18.16,18.18,108149.0,18.24,18.26,18.16,18.18,108149.0
2022-11-14 11:55:00,18.18,18.27,18.17,18.19,147846.0,18.18,18.27,18.17,18.19,147846.0
2022-11-14 12:00:00,18.18,18.27,18.15,18.27,133955.0,18.18,18.27,18.15,18.27,133955.0
2022-11-14 12:05:00,18.26,18.3,18.22,18.25,251175.0,18.26,18.3,18.22,18.25,251175.0
2022-11-14 12:10:00,18.24,18.25,18.16,18.21,101533.0,18.24,18.25,18.16,18.21,101533.0
2022-11-14 12:15:00,18.22,18.26,18.15,18.16,185903.0,18.22,18.26,18.15,18.16,185903.0
2022-11-14 12:20:00,18.16,18.17,18.06,18.16,139035.0,18.16,18.17,18.06,18.16,139035.0
2022-11-14 12:25:00,18.16,18.21,18.14,18.19,114235.0,18.16,18.21,18.14,18.19,114235.0
2022-11-14 12:30:00,18.19,18.22,18.11,18.2,131830.0,18.19,18.22,18.11,18.2,131830.0
2022-11-14 12:35:00,18.19,18.22,18.13,18.15,146231.0,18.19,18.22,18.13,18.15,146231.0
2022-11-14 12:40:00,18.14,18.15,18.07,18.12,97747.0,18.14,18.15,18.07,18.12,97747.0
2022-11-14 12:45:00,18.12,18.15,18.08,18.09,118343.0,18.12,18.15,18.08,18.09,118343.0
2022-11-14 12:50:00,18.1,18.12,18.08,18.1,81653.0,18.1,18.12,18.08,18.1,81653.0
2022-11-14 12:55:00,18.09,18.1,18.04,18.07,324936.0,18.09,18.1,18.04,18.07,324936.0
2022-11-14 13:00:00,18.07,18.07,18.02,18.04,71533.0,18.07,18.07,18.02,18.04,71533.0
2022-11-14 13:05:00,18.05,18.05,17.91,17.93,255639.0,18.05,18.05,17.91,17.93,255639.0
2022-11-14 13:10:00,17.92,17.95,17.86,17.9,247147.0,17.92,17.95,17.86,17.9,247147.0
2022-11-14 13:15:00,17.9,17.96,17.9,17.94,141689.0,17.9,17.96,17.9,17.94,141689.0
2022-11-14 13:20:00,17.93,17.98,17.9,17.96,119727.0,17.93,17.98,17.9,17.96,119727.0
2022-11-14 13:25:00,17.96,18.15,17.96,18.14,290947.0,17.96,18.15,17.96,18.14,290947.0
2022-11-14 13:30:00,18.14,18.17,18.04,18.06,251544.0,18.14,18.17,18.04,18.06,251544.0
2022-11-14 13:35:00,18.06,18.18,18.06,18.18,85669.0,18.06,18.18,18.06,18.18,85669.0
2022-11-14 13:40:00,18.18,18.18,18.1,18.11,143042.0,18.18,18.18,18.1,18.11,143042.0
2022-11-14 13:45:00,18.11,18.13,18.08,18.1,78975.0,18.11,18.13,18.08,18.1,78975.0
2022-11-14 13:50:00,18.09,18.14,18.05,18.07,116134.0,18.09,18.14,18.05,18.07,116134.0
2022-11-14 13:55:00,18.07,18.09,18.06,18.07,44419.0,18.07,18.09,18.06,18.07,44419.0
2022-11-14 14:00:00,18.08,18.09,18.01,18.02,148795.0,18.08,18.09,18.01,18.02,148795.0
2022-11-14 14:05:00,18.02,18.05,18.0,18.05,116506.0,18.02,18.05,18.0,18.05,116506.0
2022-11-14 14:10:00,18.04,18.09,18.04,18.08,101608.0,18.04,18.09,18.04,18.08,101608.0
2022-11-14 14:15:00,18.07,18.15,18.05,18.14,103775.0,18.07,18.15,18.05,18.14,103775.0
2022-11-14 14:20:00,18.14,18.14,18.08,18.08,99816.0,18.14,18.14,18.08,18.08,99816.0
2022-11-14 14:25:00,18.09,18.12,18.06,18.11,76438.0,18.09,18.12,18.06,18.11,76438.0
2022-11-14 14:30:00,18.11,18.13,18.08,18.09,59196.0,18.11,18.13,18.08,18.09,59196.0
2022-11-14 14:35:00,18.09,18.15,18.08,18.11,72914.0,18.09,18.15,18.08,18.11,72914.0
2022-11-14 14:40:00,18.11,18.12,18.07,18.1,60299.0,18.11,18.12,18.07,18.1,60299.0
2022-11-14 14:45:00,18.1,18.1,18.01,18.02,89349.0,18.1,18.1,18.01,18.02,89349.0
2022-11-14 14:50:00,18.02,18.06,18.01,18.04,98759.0,18.02,18.06,18.01,18.04,98759.0
2022-11-14 14:55:00,18.03,18.1,18.03,18.1,113777.0,18.03,18.1,18.03,18.1,113777.0
2022-11-14 15:00:00,18.1,18.13,18.09,18.12,131175.0,18.1,18.13,18.09,18.12,131175.0
2022-11-14 15:05:00,18.11,18.14,18.05,18.05,174621.0,18.11,18.14,18.05,18.05,174621.0
2022-11-14 15:10:00,18.05,18.06,17.95,17.97,172283.0,18.05,18.06,17.95,17.97,172283.0
2022-11-14 15:15:00,17.97,17.97,17.92,17.96,212796.0,17.97,17.97,17.92,17.96,212796.0
2022-11-14 15:20:00,17.96,17.98,17.95,17.97,152085.0,17.96,17.98,17.95,17.97,152085.0
2022-11-14 15:25:00,17.97,18.04,17.96,18.03,292228.0,17.97,18.04,17.96,18.03,292228.0
2022-11-14 15:30:00,18.03,18.04,17.95,17.95,242373.0,18.03,18.04,17.95,17.95,242373.0
2022-11-14 15:35:00,17.95,18.06,17.94,18.04,455399.0,17.95,18.06,17.94,18.04,455399.0
2022-11-14 15:40:00,18.04,18.04,17.99,18.0,237728.0,18.04,18.04,17.99,18.0,237728.0
2022-11-14 15:45:00,18.0,18.0,17.95,17.98,422345.0,18.0,18.0,17.95,17.98,422345.0
2022-11-14 15:50:00,17.98,18.02,17.91,17.91,611317.0,17.98,18.02,17.91,17.91,611317.0
2022-11-14 15:55:00,17.91,17.92,17.84,17.88,845837.0,17.91,17.92,17.84,17.88,845837.0
2022-11-15 09:30:00,18.36,18.53,18.36,18.41,388482.0,18.36,18.53,18.36,18.41,388482.0
2022-11-15 09:35:00,18.42,18.66,18.4,18.56,723790.0,18.42,18.66,18.4,18.56,723790.0
2022-11-15 09:40:00,18.57,18.6,18.5,18.51,382745.0,18.57,18.6,18.5,18.51,382745.0
2022-11-15 09:45:00,18.51,18.52,18.31,18.4,626422.0,18.51,18.52,18.31,18.4,626422.0
2022-11-15 09:50:00,18.4,18.54,18.39,18.44,579897.0,18.4,18.54,18.39,18.44,579897.0
2022-11-15 09:55:00,18.45,18.53,18.4,18.52,259994.0,18.45,18.53,18.4,18.52,259994.0
2022-11-15 10:00:00,18.53,18.57,18.46,18.57,339861.0,18.53,18.57,18.46,18.57,339861.0
2022-11-15 10:05:00,18.57,18.57,18.36,18.39,266985.0,18.57,18.57,18.36,18.39,266985.0
2022-11-15 10:10:00,18.39,18.45,18.32,18.33,386904.0,18.39,18.45,18.32,18.33,386904.0
2022-11-15 10:15:00,18.33,18.44,18.32,18.4,108250.0,18.33,18.44,18.32,18.4,108250.0
2022-11-15 10:20:00,18.4,18.49,18.34,18.46,198340.0,18.4,18.49,18.34,18.46,198340.0
2022-11-15 10:25:00,18.46,18.64,18.45,18.64,382789.0,18.46,18.64,18.45,18.64,382789.0
2022-11-15 10:30:00,18.65,18.67,18.53,18.59,285151.0,18.65,18.67,18.53,18.59,285151.0
2022-11-15 10:35:00,18.59,18.61,18.52,18.57,125445.0,18.59,18.61,18.52,18.57,125445.0
2022-11-15 10:40:00,18.57,18.63,18.53,18.57,162754.0,18.57,18.63,18.53,18.57,162754.0
2022-11-15 10:45:00,18.57,18.62,18.5,18.53,189294.0,18.57,18.62,18.5,18.53,189294.0
2022-11-15 10:50:00,18.53,18.57,18.48,18.52,140519.0,18.53,18.57,18.48,18.52,140519.0
2022-11-15 10:55:00,18.52,18.57,18.49,18.52,145153.0,18.52,18.57,18.49,18.52,145153.0
2022-11-15 11:00:00,18.51,18.55,18.46,18.52,180218.0,18.51,18.55,18.46,18.52,180218.0
2022-11-15 11:05:00,18.52,18.52,18.41,18.42,166853.0,18.52,18.52,18.41,18.42,166853.0
2022-11-15 11:10:00,18.43,18.47,18.37,18.39,166146.0,18.43,18.47,18.37,18.39,166146.0
2022-11-15 11:15:00,18.4,18.45,18.35,18.38,296581.0,18.4,18.45,18.35,18.38,296581.0
2022-11-15 11:20:00,18.38,18.46,18.37,18.39,83288.0,18.38,18.46,18.37,18.39,83288.0
2022-11-15 11:25:00,18.38,18.41,18.36,18.4,106621.0,18.38,18.41,18.36,18.4,106621.0
2022-11-15 11:30:00,18.4,18.43,18.38,18.4,116478.0,18.4,18.43,18.38,18.4,116478.0
2022-11-15 11:35:00,18.41,18.48,18.39,18.39,240245.0,18.41,18.48,18.39,18.39,240245.0
2022-11-15 11:40:00,18.39,18.42,18.35,18.36,111670.0,18.39,18.42,18.35,18.36,111670.0
2022-11-15 11:45:00,18.36,18.37,18.31,18.33,96772.0,18.36,18.37,18.31,18.33,96772.0
2022-11-15 11:50:00,18.34,18.34,18.25,18.34,166231.0,18.34,18.34,18.25,18.34,166231.0
2022-11-15 11:55:00,18.33,18.37,18.31,18.35,97971.0,18.33,18.37,18.31,18.35,97971.0
2022-11-15 12:00:00,18.35,18.35,18.23,18.28,312062.0,18.35,18.35,18.23,18.28,312062.0
2022-11-15 12:05:00,18.29,18.29,18.23,18.24,114301.0,18.29,18.29,18.23,18.24,114301.0
2022-11-15 12:10:00,18.24,18.3,18.23,18.23,129686.0,18.24,18.3,18.23,18.23,129686.0
2022-11-15 12:15:00,18.23,18.27,18.21,18.24,99959.0,18.23,18.27,18.21,18.24,99959.0
2022-11-15 12:20:00,18.23,18.25,18.18,18.22,112301.0,18.23,18.25,18.18,18.22,112301.0
2022-11-15 12:25:00,18.23,18.24,18.2,18.23,84249.0,18.23,18.24,18.2,18.23,84249.0
2022-11-15 12:30:00,18.23,18.33,18.22,18.31,113153.0,18.23,18.33,18.22,18.31,113153.0
2022-11-15 12:35:00,18.31,18.36,18.31,18.35,93510.0,18.31,18.36,18.31,18.35,93510.0
2022-11-15 12:40:00,18.34,18.37,18.28,18.31,177757.0,18.34,18.37,18.28,18.31,177757.0
2022-11-15 12:45:00,18.32,18.33,18.28,18.33,57900.0,18.32,18.33,18.28,18.33,57900.0
2022-11-15 12:50:00,18.32,18.33,18.29,18.3,64760.0,18.32,18.33,18.29,18.3,64760.0
2022-11-15 12:55:00,18.3,18.31,18.25,18.3,57522.0,18.3,18.31,18.25,18.3,57522.0
2022-11-15 13:00:00,18.31,18.36,18.29,18.36,121703.0,18.31,18.36,18.29,18.36,121703.0
2022-11-15 13:05:00,18.36,18.38,18.32,18.33,75167.0,18.36,18.38,18.32,18.33,75167.0
2022-11-15 13:10:00,18.33,18.4,18.33,18.39,78308.0,18.33,18.4,18.33,18.39,78308.0
2022-11-15 13:15:00,18.39,18.39,18.32,18.33,78260.0,18.39,18.39,18.32,18.33,78260.0
2022-11-15 13:20:00,18.32,18.32,18.14,18.16,275842.0,18.32,18.32,18.14,18.16,275842.0
2022-11-15 13:25:00,18.17,18.17,18.0,18.06,287861.0,18.17,18.17,18.0,18.06,287861.0
2022-11-15 13:30:00,18.05,18.1,18.03,18.03,279831.0,18.05,18.1,18.03,18.03,279831.0
2022-11-15 13:35:00,18.04,18.05,17.9,17.98,351595.0,18.04,18.05,17.9,17.98,351595.0
2022-11-15 13:40:00,17.98,18.07,17.91,18.04,331342.0,17.98,18.07,17.91,18.04,331342.0
2022-11-15 13:45:00,18.03,18.12,18.02,18.06,243881.0,18.03,18.12,18.02,18.06,243881.0
2022-11-15 13:50:00,18.07,18.14,18.06,18.14,270199.0,18.07,18.14,18.06,18.14,270199.0
2022-11-15 13:55:00,18.13,18.13,18.07,18.07,235270.0,18.13,18.13,18.07,18.07,235270.0
2022-11-15 14:00:00,18.08,18.09,17.95,17.95,409737.0,18.08,18.09,17.95,17.95,409737.0
2022-11-15 14:05:00,17.96,18.07,17.95,18.07,204777.0,17.96,18.07,17.95,18.07,204777.0
2022-11-15 14:10:00,18.07,18.35,18.06,18.3,574571.0,18.07,18.35,18.06,18.3,574571.0
2022-11-15 14:15:00,18.3,18.34,18.26,18.3,174899.0,18.3,18.34,18.26,18.3,174899.0
2022-11-15 14:20:00,18.3,18.38,18.3,18.37,165717.0,18.3,18.38,18.3,18.37,165717.0
2022-11-15 14:25:00,18.37,18.38,18.28,18.34,105879.0,18.37,18.38,18.28,18.34,105879.0
2022-11-15 14:30:00,18.34,18.35,18.28,18.29,95596.0,18.34,18.35,18.28,18.29,95596.0
2022-11-15 14:35:00,18.29,18.34,18.28,18.29,98243.0,18.29,18.34,18.28,18.29,98243.0
2022-11-15 14:40:00,18.3,18.35,18.26,18.28,123536.0,18.3,18.35,18.26,18.28,123536.0
2022-11-15 14:45:00,18.29,18.33,18.27,18.29,122275.0,18.29,18.33,18.27,18.29,122275.0
2022-11-15 14:50:00,18.29,18.32,18.26,18.29,106806.0,18.29,18.32,18.26,18.29,106806.0
2022-11-15 14:55:00,18.3,18.38,18.28,18.34,144497.0,18.3,18.38,18.28,18.34,144497.0
2022-11-15 15:00:00,18.34,18.36,18.3,18.34,135193.0,18.34,18.36,18.3,18.34,135193.0
2022-11-15 15:05:00,18.33,18.35,18.29,18.34,112128.0,18.33,18.35,18.29,18.34,112128.0
2022-11-15 15:10:00,18.34,18.35,18.26,18.28,128261.0,18.34,18.35,18.26,18.28,128261.0
2022-11-15 15:15:00,18.28,18.3,18.23,18.27,152269.0,18.28,18.3,18.23,18.27,152269.0
2022-11-15 15:20:00,18.26,18.29,18.23,18.29,132344.0,18.26,18.29,18.23,18.29,132344.0
2022-11-15 15:25:00,18.29,18.3,18.2,18.21,183756.0,18.29,18.3,18.2,18.21,183756.0
2022-11-15 15:30:00,18.22,18.23,18.12,18.14,311798.0,18.22,18.23,18.12,18.14,311798.0
2022-11-15 15:35:00,18.14,18.22,18.14,18.21,301129.0,18.14,18.22,18.14,18.21,301129.0
2022-11-15 15:40:00,18.21,18.3,18.2,18.29,257041.0,18.21,18.3,18.2,18.29,257041.0
2022-11-15 15:45:00,18.3,18.31,18.24,18.26,277372.0,18.3,18.31,18.24,18.26,277372.0
2022-11-15 15:50:00,18.25,18.31,18.25,18.3,502959.0,18.25,18.31,18.25,18.3,502959.0
2022-11-15 15:55:00,18.3,18.31,18.25,18.29,697910.0,18.3,18.31,18.25,18.29,697910.0
2022-11-16 09:30:00,17.44,17.47,17.01,17.26,1465904.0,17.44,17.47,17.01,17.26,1465904.0
2022-11-16 09:35:00,17.27,17.43,17.21,17.38,699149.0,17.27,17.43,17.21,17.38,699149.0
2022-11-16 09:40:00,17.38,17.43,17.26,17.43,352158.0,17.38,17.43,17.26,17.43,352158.0
2022-11-16 09:45:00,17.43,17.53,17.28,17.29,428346.0,17.43,17.53,17.28,17.29,428346.0
2022-11-16 09:50:00,17.29,17.31,17.19,17.19,510507.0,17.29,17.31,17.19,17.19,510507.0
2022-11-16 09:55:00,17.2,17.33,17.19,17.21,300159.0,17.2,17.33,17.19,17.21,300159.0
2022-11-16 10:00:00,17.21,17.37,17.18,17.28,277380.0,17.21,17.37,17.18,17.28,277380.0
2022-11-16 10:05:00,17.27,17.33,17.23,17.31,194484.0,17.27,17.33,17.23,17.31,194484.0
2022-11-16 10:10:00,17.3,17.44,17.27,17.27,307307.0,17.3,17.44,17.27,17.27,307307.0
2022-11-16 10:15:00,17.27,17.35,17.16,17.17,413416.0,17.27,17.35,17.16,17.17,413416.0
2022-11-16 10:20:00,17.17,17.35,17.16,17.3,344601.0,17.17,17.35,17.16,17.3,344601.0
2022-11-16 10:25:00,17.3,17.34,17.27,17.34,130987.0,17.3,17.34,17.27,17.34,130987.0
2022-11-16 10:30:00,17.34,17.47,17.33,17.47,159034.0,17.34,17.47,17.33,17.47,159034.0
2022-11-16 10:35:00,17.47,17.47,17.41,17.42,251328.0,17.47,17.47,17.41,17.42,251328.0
2022-11-16 10:40:00,17.43,17.43,17.36,17.41,130350.0,17.43,17.43,17.36,17.41,130350.0
2022-11-16 10:45:00,17.41,17.43,17.33,17.41,138308.0,17.41,17.43,17.33,17.41,138308.0
2022-11-16 10:50:00,17.4,17.41,17.3,17.31,116070.0,17.4,17.41,17.3,17.31,116070.0
2022-11-16 10:55:00,17.3,17.32,17.24,17.29,139816.0,17.3,17.32,17.24,17.29,139816.0
2022-11-16 11:00:00,17.28,17.32,17.25,17.29,123647.0,17.28,17.32,17.25,17.29,123647.0
2022-11-16 11:05:00,17.29,17.36,17.27,17.35,58125.0,17.29,17.36,17.27,17.35,58125.0
2022-11-16 11:10:00,17.35,17.36,17.28,17.32,65958.0,17.35,17.36,17.28,17.32,65958.0
2022-11-16 11:15:00,17.32,17.35,17.29,17.34,95405.0,17.32,17.35,17.29,17.34,95405.0
2022-11-16 11:20:00,17.35,17.44,17.33,17.43,135468.0,17.35,17.44,17.33,17.43,135468.0
2022-11-16 11:25:00,17.44,17.52,17.42,17.5,202011.0,17.44,17.52,17.42,17.5,202011.0
2022-11-16 11:30:00,17.5,17.53,17.46,17.48,162425.0,17.5,17.53,17.46,17.48,162425.0
2022-11-16 11:35:00,17.47,17.48,17.43,17.47,75401.0,17.47,17.48,17.43,17.47,75401.0
2022-11-16 11:40:00,17.47,17.55,17.47,17.53,141685.0,17.47,17.55,17.47,17.53,141685.0
2022-11-16 11:45:00,17.54,17.65,17.53,17.64,135259.0,17.54,17.65,17.53,17.64,135259.0
2022-11-16 11:50:00,17.64,17.66,17.57,17.61,91123.0,17.64,17.66,17.57,17.61,91123.0
2022-11-16 11:55:00,17.61,17.66,17.59,17.61,169394.0,17.61,17.66,17.59,17.61,169394.0
2022-11-16 12:00:00,17.61,17.67,17.6,17.63,103917.0,17.61,17.67,17.6,17.63,103917.0
2022-11-16 12:05:00,17.63,17.71,17.61,17.71,152268.0,17.63,17.71,17.61,17.71,152268.0
2022-11-16 12:10:00,17.71,17.71,17.64,17.66,93305.0,17.71,17.71,17.64,17.66,93305.0
2022-11-16 12:15:00,17.66,17.68,17.64,17.66,51220.0,17.66,17.68,17.64,17.66,51220.0
2022-11-16 12:20:00,17.66,17.67,17.61,17.64,128537.0,17.66,17.67,17.61,17.64,128537.0
2022-11-16 12:25:00,17.63,17.64,17.58,17.6,87885.0,17.63,17.64,17.58,17.6,87885.0
2022-11-16 12:30:00,17.6,17.67,17.59,17.67,116078.0,17.6,17.67,17.59,17.67,116078.0
2022-11-16 12:35:00,17.66,17.76,17.66,17.73,189519.0,17.66,17.76,17.66,17.73,189519.0
2022-11-16 12:40:00,17.73,17.77,17.69,17.77,112061.0,17.73,17.77,17.69,17.77,112061.0
2022-11-16 12:45:00,17.77,17.83,17.75,17.77,187161.0,17.77,17.83,17.75,17.77,187161.0
2022-11-16 12:50:00,17.78,17.79,17.74,17.75,81009.0,17.78,17.79,17.74,17.75,81009.0
2022-11-16 12:55:00,17.75,17.78,17.73,17.74,71884.0,17.75,17.78,17.73,17.74,71884.0
2022-11-16 13:00:00,17.74,17.74,17.67,17.7,115263.0,17.74,17.74,17.67,17.7,115263.0
2022-11-16 13:05:00,17.7,17.73,17.67,17.73,92309.0,17.7,17.73,17.67,17.73,92309.0
2022-11-16 13:10:00,17.73,17.77,17.69,17.7,84682.0,17.73,17.77,17.69,17.7,84682.0
2022-11-16 13:15:00,17.7,17.75,17.69,17.72,65736.0,17.7,17.75,17.69,17.72,65736.0
2022-11-16 13:20:00,17.72,17.74,17.71,17.73,42992.0,17.72,17.74,17.71,17.73,42992.0
2022-11-16 13:25:00,17.73,17.8,17.72,17.79,74719.0,17.73,17.8,17.72,17.79,74719.0
2022-11-16 13:30:00,17.79,17.8,17.7,17.71,126388.0,17.79,17.8,17.7,17.71,126388.0
2022-11-16 13:35:00,17.71,17.73,17.65,17.69,183391.0,17.71,17.73,17.65,17.69,183391.0
2022-11-16 13:40:00,17.68,17.76,17.66,17.75,99088.0,17.68,17.76,17.66,17.75,99088.0
2022-11-16 13:45:00,17.76,17.77,17.67,17.68,138535.0,17.76,17.77,17.67,17.68,138535.0
2022-11-16 13:50:00,17.68,17.75,17.67,17.75,124472.0,17.68,17.75,17.67,17.75,124472.0
2022-11-16 13:55:00,17.75,17.75,17.69,17.71,45735.0,17.75,17.75,17.69,17.71,45735.0
2022-11-16 14:00:00,17.7,17.75,17.69,17.75,75451.0,17.7,17.75,17.69,17.75,75451.0
2022-11-16 14:05:00,17.75,17.75,17.66,17.69,122236.0,17.75,17.75,17.66,17.69,122236.0
2022-11-16 14:10:00,17.68,17.69,17.62,17.64,62177.0,17.68,17.69,17.62,17.64,62177.0
2022-11-16 14:15:00,17.64,17.67,17.6,17.62,59031.0,17.64,17.67,17.6,17.62,59031.0
2022-11-16 14:20:00,17.62,17.66,17.61,17.65,35669.0,17.62,17.66,17.61,17.65,35669.0
2022-11-16 14:25:00,17.65,17.69,17.63,17.64,116315.0,17.65,17.69,17.63,17.64,116315.0
2022-11-16 14:30:00,17.64,17.64,17.57,17.59,103875.0,17.64,17.64,17.57,17.59,103875.0
2022-11-16 14:35:00,17.59,17.68,17.58,17.65,112363.0,17.59,17.68,17.58,17.65,112363.0
2022-11-16 14:40:00,17.65,17.67,17.62,17.67,51614.0,17.65,17.67,17.62,17.67,51614.0
2022-11-16 14:45:00,17.67,17.68,17.64,17.64,40084.0,17.67,17.68,17.64,17.64,40084.0
2022-11-16 14:50:00,17.64,17.69,17.64,17.68,63384.0,17.64,17.69,17.64,17.68,63384.0
2022-11-16 14:55:00,17.68,17.7,17.66,17.68,44670.0,17.68,17.7,17.66,17.68,44670.0
2022-11-16 15:00:00,17.69,17.7,17.63,17.66,66588.0,17.69,17.7,17.63,17.66,66588.0
2022-11-16 15:05:00,17.66,17.67,17.61,17.63,74660.0,17.66,17.67,17.61,17.63,74660.0
2022-11-16 15:10:00,17.63,17.64,17.59,17.61,127741.0,17.63,17.64,17.59,17.61,127741.0
2022-11-16 15:15:00,17.6,17.63,17.55,17.57,162986.0,17.6,17.63,17.55,17.57,162986.0
2022-11-16 15:20:00,17.57,17.6,17.56,17.6,101225.0,17.57,17.6,17.56,17.6,101225.0
2022-11-16 15:25:00,17.6,17.62,17.57,17.57,83816.0,17.6,17.62,17.57,17.57,83816.0
2022-11-16 15:30:00,17.57,17.61,17.56,17.58,146970.0,17.57,17.61,17.56,17.58,146970.0
2022-11-16 15:35:00,17.57,17.61,17.57,17.6,132545.0,17.57,17.61,17.57,17.6,132545.0
2022-11-16 15:40:00,17.61,17.67,17.57,17.66,350976.0,17.61,17.67,17.57,17.66,350976.0
2022-11-16 15:45:00,17.66,17.68,17.59,17.6,241222.0,17.66,17.68,17.59,17.6,241222.0
2022-11-16 15:50:00,17.61,17.67,17.6,17.63,415684.0,17.61,17.67,17.6,17.63,415684.0
2022-11-16 15:55:00,17.63,17.63,17.58,17.6,611438.0,17.63,17.63,17.58,17.6,611438.0
2022-11-17 09:30:00,16.42,16.47,16.09,16.35,1480547.0,16.42,16.47,16.09,16.35,1480547.0
2022-11-17 09:35:00,16.35,16.4,16.12,16.15,896982.0,16.35,16.4,16.12,16.15,896982.0
2022-11-17 09:40:00,16.14,16.22,16.01,16.11,955948.0,16.14,16.22,16.01,16.11,955948.0
2022-11-17 09:45:00,16.1,16.23,16.04,16.16,605962.0,16.1,16.23,16.04,16.16,605962.0
2022-11-17 09:50:00,16.16,16.18,16.07,16.11,422464.0,16.16,16.18,16.07,16.11,422464.0
2022-11-17 09:55:00,16.11,16.21,15.97,16.19,1095874.0,16.11,16.21,15.97,16.19,1095874.0
2022-11-17 10:00:00,16.2,16.26,16.15,16.24,452426.0,16.2,16.26,16.15,16.24,452426.0
2022-11-17 10:05:00,16.23,16.33,16.11,16.12,545132.0,16.23,16.33,16.11,16.12,545132.0
2022-11-17 10:10:00,16.11,16.12,15.99,16.01,559962.0,16.11,16.12,15.99,16.01,559962.0
2022-11-17 10:15:00,16.0,16.07,15.95,15.98,403074.0,16.0,16.07,15.95,15.98,403074.0
2022-11-17 10:20:00,15.98,16.01,15.9,15.95,457196.0,15.98,16.01,15.9,15.95,457196.0
2022-11-17 10:25:00,15.95,16.07,15.93,16.02,415339.0,15.95,16.07,15.93,16.02,415339.0
2022-11-17 10:30:00,16.02,16.14,15.96,16.13,418756.0,16.02,16.14,15.96,16.13,418756.0
2022-11-17 10:35:00,16.13,16.2,16.09,16.16,275609.0,16.13,16.2,16.09,16.16,275609.0
2022-11-17 10:40:00,16.16,16.29,16.15,16.19,315250.0,16.16,16.29,16.15,16.19,315250.0
2022-11-17 10:45:00,16.2,16.25,16.1,16.11,198375.0,16.2,16.25,16.1,16.11,198375.0
2022-11-17 10:50:00,16.11,16.18,16.08,16.12,158483.0,16.11,16.18,16.08,16.12,158483.0
2022-11-17 10:55:00,16.12,16.17,16.08,16.14,179161.0,16.12,16.17,16.08,16.14,179161.0
2022-11-17 11:00:00,16.14,16.24,16.13,16.19,144360.0,16.14,16.24,16.13,16.19,144360.0
2022-11-17 11:05:00,16.19,16.33,16.18,16.3,192569.0,16.19,16.33,16.18,16.3,192569.0
2022-11-17 11:10:00,16.3,16.32,16.23,16.3,160449.0,16.3,16.32,16.23,16.3,160449.0
2022-11-17 11:15:00,16.3,16.32,16.26,16.29,100482.0,16.3,16.32,16.26,16.29,100482.0
2022-11-17 11:20:00,16.3,16.34,16.28,16.34,144663.0,16.3,16.34,16.28,16.34,144663.0
2022-11-17 11:25:00,16.35,16.37,16.26,16.26,219465.0,16.35,16.37,16.26,16.26,219465.0
2022-11-17 11:30:00,16.27,16.29,16.2,16.21,227179.0,16.27,16.29,16.2,16.21,227179.0
2022-11-17 11:35:00,16.21,16.24,16.16,16.19,169267.0,16.21,16.24,16.16,16.19,169267.0
2022-11-17 11:40:00,16.19,16.22,16.13,16.14,139349.0,16.19,16.22,16.13,16.14,139349.0
2022-11-17 11:45:00,16.14,16.18,16.11,16.14,82649.0,16.14,16.18,16.11,16.14,82649.0
2022-11-17 11:50:00,16.14,16.2,16.12,16.2,100338.0,16.14,16.2,16.12,16.2,100338.0
2022-11-17 11:55:00,16.2,16.36,16.19,16.35,197019.0,16.2,16.36,16.19,16.35,197019.0
2022-11-17 12:00:00,16.35,16.43,16.34,16.43,234780.0,16.35,16.43,16.34,16.43,234780.0
2022-11-17 12:05:00,16.42,16.44,16.37,16.38,148397.0,16.42,16.44,16.37,16.38,148397.0
2022-11-17 12:10:00,16.37,16.41,16.33,16.34,165462.0,16.37,16.41,16.33,16.34,165462.0
2022-11-17 12:15:00,16.33,16.34,16.3,16.33,112085.0,16.33,16.34,16.3,16.33,112085.0
2022-11-17 12:20:00,16.33,16.33,16.28,16.32,94048.0,16.33,16.33,16.28,16.32,94048.0
2022-11-17 12:25:00,16.31,16.32,16.27,16.3,123841.0,16.31,16.32,16.27,16.3,123841.0
2022-11-17 12:30:00,16.29,16.36,16.29,16.34,140192.0,16.29,16.36,16.29,16.34,140192.0
2022-11-17 12:35:00,16.34,16.41,16.32,16.38,133005.0,16.34,16.41,16.32,16.38,133005.0
2022-11-17 12:40:00,16.38,16.39,16.32,16.36,76622.0,16.38,16.39,16.32,16.36,76622.0
2022-11-17 12:45:00,16.37,16.43,16.36,16.39,91446.0,16.37,16.43,16.36,16.39,91446.0
2022-11-17 12:50:00,16.39,16.48,16.39,16.48,149082.0,16.39,16.48,16.39,16.48,149082.0
2022-11-17 12:55:00,16.48,16.58,16.46,16.52,285725.0,16.48,16.58,16.46,16.52,285725.0
2022-11-17 13:00:00,16.53,16.56,16.51,16.55,193497.0,16.53,16.56,16.51,16.55,193497.0
2022-11-17 13:05:00,16.55,16.58,16.51,16.52,213189.0,16.55,16.58,16.51,16.52,213189.0
2022-11-17 13:10:00,16.51,16.55,16.47,16.49,184138.0,16.51,16.55,16.47,16.49,184138.0
2022-11-17 13:15:00,16.48,16.57,16.48,16.53,105944.0,16.48,16.57,16.48,16.53,105944.0
2022-11-17 13:20:00,16.53,16.55,16.5,16.53,100636.0,16.53,16.55,16.5,16.53,100636.0
2022-11-17 13:25:00,16.52,16.53,16.46,16.47,239163.0,16.52,16.53,16.46,16.47,239163.0
2022-11-17 13:30:00,16.46,16.51,16.46,16.51,114219.0,16.46,16.51,16.46,16.51,114219.0
2022-11-17 13:35:00,16.5,16.55,16.5,16.53,97208.0,16.5,16.55,16.5,16.53,97208.0
2022-11-17 13:40:00,16.53,16.54,16.48,16.51,86677.0,16.53,16.54,16.48,16.51,86677.0
2022-11-17 13:45:00,16.51,16.51,16.44,16.45,113247.0,16.51,16.51,16.44,16.45,113247.0
2022-11-17 13:50:00,16.44,16.46,16.41,16.43,97055.0,16.44,16.46,16.41,16.43,97055.0
2022-11-17 13:55:00,16.42,16.43,16.39,16.43,107039.0,16.42,16.43,16.39,16.43,107039.0
2022-11-17 14:00:00,16.43,16.45,16.41,16.45,73766.0,16.43,16.45,16.41,16.45,73766.0
2022-11-17 14:05:00,16.45,16.45,16.36,16.37,69732.0,16.45,16.45,16.36,16.37,69732.0
2022-11-17 14:10:00,16.36,16.36,16.32,16.36,96259.0,16.36,16.36,16.32,16.36,96259.0
2022-11-17 14:15:00,16.35,16.36,16.28,16.32,152313.0,16.35,16.36,16.28,16.32,152313.0
2022-11-17 14:20:00,16.32,16.34,16.28,16.32,149930.0,16.32,16.34,16.28,16.32,149930.0
2022-11-17 14:25:00,16.32,16.35,16.3,16.32,258276.0,16.32,16.35,16.3,16.32,258276.0
2022-11-17 14:30:00,16.31,16.36,16.29,16.35,77562.0,16.31,16.36,16.29,16.35,77562.0
2022-11-17 14:35:00,16.35,16.35,16.3,16.33,68396.0,16.35,16.35,16.3,16.33,68396.0
2022-11-17 14:40:00,16.34,16.34,16.3,16.34,55313.0,16.34,16.34,16.3,16.34,55313.0
2022-11-17 14:45:00,16.34,16.43,16.33,16.41,128835.0,16.34,16.43,16.33,16.41,128835.0
2022-11-17 14:50:00,16.4,16.44,16.38,16.43,57920.0,16.4,16.44,16.38,16.43,57920.0
2022-11-17 14:55:00,16.43,16.49,16.43,16.46,96697.0,16.43,16.49,16.43,16.46,96697.0
2022-11-17 15:00:00,16.46,16.52,16.45,16.51,102548.0,16.46,16.52,16.45,16.51,102548.0
2022-11-17 15:05:00,16.5,16.55,16.46,16.47,124385.0,16.5,16.55,16.46,16.47,124385.0
2022-11-17 15:10:00,16.46,16.47,16.41,16.43,126470.0,16.46,16.47,16.41,16.43,126470.0
2022-11-17 15:15:00,16.43,16.45,16.4,16.41,93528.0,16.43,16.45,16.4,16.41,93528.0
2022-11-17 15:20:00,16.4,16.44,16.38,16.42,166543.0,16.4,16.44,16.38,16.42,166543.0
2022-11-17 15:25:00,16.42,16.44,16.39,16.41,125167.0,16.42,16.44,16.39,16.41,125167.0
2022-11-17 15:30:00,16.4,16.41,16.37,16.39,163265.0,16.4,16.41,16.37,16.39,163265.0
2022-11-17 15:35:00,16.39,16.4,16.31,16.32,136722.0,16.39,16.4,16.31,16.32,136722.0
2022-11-17 15:40:00,16.32,16.35,16.32,16.34,182537.0,16.32,16.35,16.32,16.34,182537.0
2022-11-17 15:45:00,16.33,16.39,16.33,16.39,299913.0,16.33,16.39,16.33,16.39,299913.0
2022-11-17 15:50:00,16.39,16.41,16.36,16.4,350958.0,16.39,16.41,16.36,16.4,350958.0
2022-11-17 15:55:00,16.39,16.42,16.36,16.41,659824.0,16.39,16.42,16.36,16.41,659824.0
2022-11-18 09:30:00,16.73,16.85,16.58,16.64,567305.0,16.73,16.85,16.58,16.64,567305.0
2022-11-18 09:35:00,16.66,16.73,16.54,16.57,328874.0,16.66,16.73,16.54,16.57,328874.0
2022-11-18 09:40:00,16.57,16.65,16.41,16.46,258273.0,16.57,16.65,16.41,16.46,258273.0
2022-11-18 09:45:00,16.46,16.54,16.44,16.51,238647.0,16.46,16.54,16.44,16.51,238647.0
2022-11-18 09:50:00,16.5,16.53,16.41,16.43,173084.0,16.5,16.53,16.41,16.43,173084.0
2022-11-18 09:55:00,16.44,16.48,16.33,16.34,177973.0,16.44,16.48,16.33,16.34,177973.0
2022-11-18 10:00:00,16.34,16.35,16.25,16.3,195168.0,16.34,16.35,16.25,16.3,195168.0
2022-11-18 10:05:00,16.31,16.32,16.24,16.27,132375.0,16.31,16.32,16.24,16.27,132375.0
2022-11-18 10:10:00,16.28,16.33,16.26,16.28,94464.0,16.28,16.33,16.26,16.28,94464.0
2022-11-18 10:15:00,16.28,16.38,16.28,16.3,131179.0,16.28,16.38,16.28,16.3,131179.0
2022-11-18 10:20:00,16.31,16.38,16.29,16.36,126317.0,16.31,16.38,16.29,16.36,126317.0
2022-11-18 10:25:00,16.37,16.39,16.3,16.39,143271.0,16.37,16.39,16.3,16.39,143271.0
2022-11-18 10:30:00,16.39,16.41,16.35,16.39,143254.0,16.39,16.41,16.35,16.39,143254.0
2022-11-18 10:35:00,16.39,16.43,16.33,16.34,126681.0,16.39,16.43,16.33,16.34,126681.0
2022-11-18 10:40:00,16.33,16.37,16.29,16.3,82888.0,16.33,16.37,16.29,16.3,82888.0
2022-11-18 10:45:00,16.3,16.33,16.27,16.3,62455.0,16.3,16.33,16.27,16.3,62455.0
2022-11-18 10:50:00,16.3,16.37,16.25,16.36,177095.0,16.3,16.37,16.25,16.36,177095.0
2022-11-18 10:55:00,16.35,16.36,16.28,16.31,115418.0,16.35,16.36,16.28,16.31,115418.0
2022-11-18 11:00:00,16.3,16.33,16.24,16.28,62495.0,16.3,16.33,16.24,16.28,62495.0
2022-11-18 11:05:00,16.28,16.32,16.27,16.29,90914.0,16.28,16.32,16.27,16.29,90914.0
2022-11-18 11:10:00,16.28,16.32,16.27,16.29,34989.0,16.28,16.32,16.27,16.29,34989.0
2022-11-18 11:15:00,16.29,16.3,16.26,16.29,58872.0,16.29,16.3,16.26,16.29,58872.0
2022-11-18 11:20:00,16.29,16.29,16.21,16.23,96547.0,16.29,16.29,16.21,16.23,96547.0
2022-11-18 11:25:00,16.22,16.22,16.17,16.19,69460.0,16.22,16.22,16.17,16.19,69460.0
2022-11-18 11:30:00,16.19,16.25,16.17,16.25,69864.0,16.19,16.25,16.17,16.25,69864.0
2022-11-18 11:35:00,16.24,16.24,16.19,16.21,71598.0,16.24,16.24,16.19,16.21,71598.0
2022-11-18 11:40:00,16.21,16.25,16.2,16.23,66755.0,16.21,16.25,16.2,16.23,66755.0
2022-11-18 11:45:00,16.23,16.32,16.23,16.32,161243.0,16.23,16.32,16.23,16.32,161243.0
2022-11-18 11:50:00,16.31,16.39,16.31,16.39,166853.0,16.31,16.39,16.31,16.39,166853.0
2022-11-18 11:55:00,16.38,16.39,16.36,16.38,65404.0,16.38,16.39,16.36,16.38,65404.0
2022-11-18 12:00:00,16.39,16.46,16.38,16.43,104576.0,16.39,16.46,16.38,16.43,104576.0
2022-11-18 12:05:00,16.44,16.45,16.37,16.39,64022.0,16.44,16.45,16.37,16.39,64022.0
2022-11-18 12:10:00,16.39,16.41,16.37,16.38,52934.0,16.39,16.41,16.37,16.38,52934.0
2022-11-18 12:15:00,16.39,16.39,16.3,16.32,93773.0,16.39,16.39,16.3,16.32,93773.0
2022-11-18 12:20:00,16.31,16.36,16.31,16.35,30277.0,16.31,16.36,16.31,16.35,30277.0
2022-11-18 12:25:00,16.35,16.4,16.35,16.4,34996.0,16.35,16.4,16.35,16.4,34996.0
2022-11-18 12:30:00,16.39,16.41,16.37,16.39,46664.0,16.39,16.41,16.37,16.39,46664.0
2022-11-18 12:35:00,16.38,16.45,16.38,16.45,73680.0,16.38,16.45,16.38,16.45,73680.0
2022-11-18 12:40:00,16.45,16.49,16.44,16.44,84738.0,16.45,16.49,16.44,16.44,84738.0
2022-11-18 12:45:00,16.43,16.45,16.41,16.43,39654.0,16.43,16.45,16.41,16.43,39654.0
2022-11-18 12:50:00,16.43,16.47,16.4,16.42,42079.0,16.43,16.47,16.4,16.42,42079.0
2022-11-18 12:55:00,16.41,16.44,16.39,16.44,43555.0,16.41,16.44,16.39,16.44,43555.0
2022-11-18 13:00:00,16.44,16.45,16.39,16.39,46563.0,16.44,16.45,16.39,16.39,46563.0
2022-11-18 13:05:00,16.39,16.42,16.36,16.4,84625.0,16.39,16.42,16.36,16.4,84625.0
2022-11-18 13:10:00,16.41,16.41,16.32,16.35,58035.0,16.41,16.41,16.32,16.35,58035.0
2022-11-18 13:15:00,16.34,16.36,16.32,16.35,39924.0,16.34,16.36,16.32,16.35,39924.0
2022-11-18 13:20:00,16.35,16.37,16.33,16.37,36114.0,16.35,16.37,16.33,16.37,36114.0
2022-11-18 13:25:00,16.36,16.41,16.34,16.4,51738.0,16.36,16.41,16.34,16.4,51738.0
2022-11-18 13:30:00,16.41,16.42,16.36,16.39,88092.0,16.41,16.42,16.36,16.39,88092.0
2022-11-18 13:35:00,16.39,16.4,16.34,16.34,34314.0,16.39,16.4,16.34,16.34,34314.0
2022-11-18 13:40:00,16.34,16.35,16.28,16.28,79904.0,16.34,16.35,16.28,16.28,79904.0
2022-11-18 13:45:00,16.28,16.3,16.27,16.28,59503.0,16.28,16.3,16.27,16.28,59503.0
2022-11-18 13:50:00,16.27,16.29,16.23,16.24,62210.0,16.27,16.29,16.23,16.24,62210.0
2022-11-18 13:55:00,16.24,16.29,16.24,16.28,85570.0,16.24,16.29,16.24,16.28,85570.0
2022-11-18 14:00:00,16.28,16.33,16.28,16.32,44939.0,16.28,16.33,16.28,16.32,44939.0
2022-11-18 14:05:00,16.33,16.34,16.3,16.32,38047.0,16.33,16.34,16.3,16.32,38047.0
2022-11-18 14:10:00,16.31,16.33,16.29,16.32,38484.0,16.31,16.33,16.29,16.32,38484.0
2022-11-18 14:15:00,16.32,16.33,16.3,16.3,29882.0,16.32,16.33,16.3,16.3,29882.0
2022-11-18 14:20:00,16.3,16.33,16.3,16.3,44010.0,16.3,16.33,16.3,16.3,44010.0
2022-11-18 14:25:00,16.3,16.33,16.29,16.32,25873.0,16.3,16.33,16.29,16.32,25873.0
2022-11-18 14:30:00,16.32,16.35,16.28,16.32,61261.0,16.32,16.35,16.28,16.32,61261.0
2022-11-18 14:35:00,16.32,16.32,16.3,16.32,42043.0,16.32,16.32,16.3,16.32,42043.0
2022-11-18 14:40:00,16.32,16.37,16.31,16.32,114588.0,16.32,16.37,16.31,16.32,114588.0
2022-11-18 14:45:00,16.31,16.32,16.29,16.31,60926.0,16.31,16.32,16.29,16.31,60926.0
2022-11-18 14:50:00,16.3,16.32,16.29,16.31,57306.0,16.3,16.32,16.29,16.31,57306.0
2022-11-18 14:55:00,16.31,16.36,16.3,16.34,100121.0,16.31,16.36,16.3,16.34,100121.0
2022-11-18 15:00:00,16.34,16.39,16.33,16.38,62744.0,16.34,16.39,16.33,16.38,62744.0
2022-11-18 15:05:00,16.38,16.4,16.35,16.38,77914.0,16.38,16.4,16.35,16.38,77914.0
2022-11-18 15:10:00,16.38,16.4,16.36,16.37,56244.0,16.38,16.4,16.36,16.37,56244.0
2022-11-18 15:15:00,16.37,16.37,16.32,16.35,85120.0,16.37,16.37,16.32,16.35,85120.0
2022-11-18 15:20:00,16.35,16.35,16.3,16.32,84219.0,16.35,16.35,16.3,16.32,84219.0
2022-11-18 15:25:00,16.32,16.37,16.31,16.36,115139.0,16.32,16.37,16.31,16.36,115139.0
2022-11-18 15:30:00,16.36,16.36,16.33,16.34,98747.0,16.36,16.36,16.33,16.34,98747.0
2022-11-18 15:35:00,16.34,16.38,16.31,16.38,186099.0,16.34,16.38,16.31,16.38,186099.0
2022-11-18 15:40:00,16.38,16.39,16.36,16.39,129300.0,16.38,16.39,16.36,16.39,129300.0
2022-11-18 15:45:00,16.39,16.4,16.36,16.39,211685.0,16.39,16.4,16.36,16.39,211685.0
2022-11-18 15:50:00,16.39,16.4,16.33,16.34,204898.0,16.39,16.4,16.33,16.34,204898.0
2022-11-18 15:55:00,16.34,16.38,16.33,16.38,477163.0,16.34,16.38,16.33,16.38,477163.0
2022-11-21 09:30:00,16.41,16.5,16.29,16.5,595642.0,16.41,16.5,16.29,16.5,595642.0
2022-11-21 09:35:00,16.51,16.52,16.41,16.46,205738.0,16.51,16.52,16.41,16.46,205738.0
2022-11-21 09:40:00,16.45,16.53,16.39,16.41,151631.0,16.45,16.53,16.39,16.41,151631.0
2022-11-21 09:45:00,16.4,16.48,16.35,16.45,123656.0,16.4,16.48,16.35,16.45,123656.0
2022-11-21 09:50:00,16.46,16.49,16.33,16.35,114908.0,16.46,16.49,16.33,16.35,114908.0
2022-11-21 09:55:00,16.36,16.36,16.17,16.18,177210.0,16.36,16.36,16.17,16.18,177210.0
2022-11-21 10:00:00,16.18,16.22,16.12,16.13,132512.0,16.18,16.22,16.12,16.13,132512.0
2022-11-21 10:05:00,16.12,16.19,16.11,16.15,128043.0,16.12,16.19,16.11,16.15,128043.0
2022-11-21 10:10:00,16.16,16.21,16.11,16.11,91021.0,16.16,16.21,16.11,16.11,91021.0
2022-11-21 10:15:00,16.12,16.2,16.08,16.11,149534.0,16.12,16.2,16.08,16.11,149534.0
2022-11-21 10:20:00,16.11,16.13,16.02,16.13,198782.0,16.11,16.13,16.02,16.13,198782.0
2022-11-21 10:25:00,16.13,16.16,16.1,16.11,46259.0,16.13,16.16,16.1,16.11,46259.0
2022-11-21 10:30:00,16.1,16.13,16.05,16.05,91472.0,16.1,16.13,16.05,16.05,91472.0
2022-11-21 10:35:00,16.05,16.11,16.03,16.06,66852.0,16.05,16.11,16.03,16.06,66852.0
2022-11-21 10:40:00,16.05,16.07,15.95,15.99,162035.0,16.05,16.07,15.95,15.99,162035.0
2022-11-21 10:45:00,15.99,16.01,15.95,16.0,149966.0,15.99,16.01,15.95,16.0,149966.0
2022-11-21 10:50:00,16.0,16.04,15.97,16.04,102046.0,16.0,16.04,15.97,16.04,102046.0
2022-11-21 10:55:00,16.04,16.17,16.03,16.16,358680.0,16.04,16.17,16.03,16.16,358680.0
2022-11-21 11:00:00,16.16,16.17,16.09,16.1,155069.0,16.16,16.17,16.09,16.1,155069.0
2022-11-21 11:05:00,16.09,16.11,16.07,16.07,57296.0,16.09,16.11,16.07,16.07,57296.0
2022-11-21 11:10:00,16.07,16.08,16.02,16.03,61268.0,16.07,16.08,16.02,16.03,61268.0
2022-11-21 11:15:00,16.03,16.07,16.02,16.05,93775.0,16.03,16.07,16.02,16.05,93775.0
2022-11-21 11:20:00,16.04,16.13,16.04,16.13,112133.0,16.04,16.13,16.04,16.13,112133.0
2022-11-21 11:25:00,16.13,16.13,16.05,16.05,78299.0,16.13,16.13,16.05,16.05,78299.0
2022-11-21 11:30:00,16.05,16.11,16.05,16.11,52512.0,16.05,16.11,16.05,16.11,52512.0
2022-11-21 11:35:00,16.11,16.15,16.09,16.1,67300.0,16.11,16.15,16.09,16.1,67300.0
2022-11-21 11:40:00,16.1,16.13,16.07,16.1,47630.0,16.1,16.13,16.07,16.1,47630.0
2022-11-21 11:45:00,16.1,16.19,16.09,16.16,94820.0,16.1,16.19,16.09,16.16,94820.0
2022-11-21 11:50:00,16.16,16.16,16.11,16.13,67197.0,16.16,16.16,16.11,16.13,67197.0
2022-11-21 11:55:00,16.13,16.13,16.04,16.08,75695.0,16.13,16.13,16.04,16.08,75695.0
2022-11-21 12:00:00,16.08,16.14,16.05,16.07,95433.0,16.08,16.14,16.05,16.07,95433.0
2022-11-21 12:05:00,16.08,16.11,16.05,16.11,29182.0,16.08,16.11,16.05,16.11,29182.0
2022-11-21 12:10:00,16.11,16.18,16.1,16.12,65247.0,16.11,16.18,16.1,16.12,65247.0
2022-11-21 12:15:00,16.12,16.19,16.12,16.16,98006.0,16.12,16.19,16.12,16.16,98006.0
2022-11-21 12:20:00,16.16,16.18,16.14,16.18,72854.0,16.16,16.18,16.14,16.18,72854.0
2022-11-21 12:25:00,16.19,16.2,16.12,16.16,120076.0,16.19,16.2,16.12,16.16,120076.0
2022-11-21 12:30:00,16.16,16.21,16.15,16.2,68094.0,16.16,16.21,16.15,16.2,68094.0
2022-11-21 12:35:00,16.2,16.23,16.18,16.19,70658.0,16.2,16.23,16.18,16.19,70658.0
2022-11-21 12:40:00,16.2,16.23,16.19,16.21,60220.0,16.2,16.23,16.19,16.21,60220.0
2022-11-21 12:45:00,16.22,16.23,16.2,16.21,38072.0,16.22,16.23,16.2,16.21,38072.0
2022-11-21 12:50:00,16.21,16.23,16.2,16.22,29523.0,16.21,16.23,16.2,16.22,29523.0
2022-11-21 12:55:00,16.23,16.23,16.15,16.19,153157.0,16.23,16.23,16.15,16.19,153157.0
2022-11-21 13:00:00,16.18,16.21,16.17,16.19,28515.0,16.18,16.21,16.17,16.19,28515.0
2022-11-21 13:05:00,16.19,16.21,16.16,16.16,23958.0,16.19,16.21,16.16,16.16,23958.0
2022-11-21 13:10:00,16.16,16.23,16.16,16.23,25690.0,16.16,16.23,16.16,16.23,25690.0
2022-11-21 13:15:00,16.23,16.24,16.2,16.21,119921.0,16.23,16.24,16.2,16.21,119921.0
2022-11-21 13:20:00,16.21,16.23,16.14,16.14,68762.0,16.21,16.23,16.14,16.14,68762.0
2022-11-21 13:25:00,16.14,16.15,16.09,16.11,96092.0,16.14,16.15,16.09,16.11,96092.0
2022-11-21 13:30:00,16.11,16.13,16.09,16.12,41911.0,16.11,16.13,16.09,16.12,41911.0
2022-11-21 13:35:00,16.12,16.15,16.11,16.14,35940.0,16.12,16.15,16.11,16.14,35940.0
2022-11-21 13:40:00,16.14,16.14,16.09,16.11,56087.0,16.14,16.14,16.09,16.11,56087.0
2022-11-21 13:45:00,16.11,16.12,16.09,16.12,44063.0,16.11,16.12,16.09,16.12,44063.0
2022-11-21 13:50:00,16.12,16.14,16.07,16.08,47045.0,16.12,16.14,16.07,16.08,47045.0
2022-11-21 13:55:00,16.08,16.09,16.03,16.04,37920.0,16.08,16.09,16.03,16.04,37920.0
2022-11-21 14:00:00,16.04,16.04,16.01,16.03,60201.0,16.04,16.04,16.01,16.03,60201.0
2022-11-21 14:05:00,16.03,16.05,16.01,16.02,45947.0,16.03,16.05,16.01,16.02,45947.0
2022-11-21 14:10:00,16.01,16.02,15.98,15.99,177444.0,16.01,16.02,15.98,15.99,177444.0
2022-11-21 14:15:00,15.99,16.0,15.96,15.97,53319.0,15.99,16.0,15.96,15.97,53319.0
2022-11-21 14:20:00,15.97,15.97,15.91,15.92,90576.0,15.97,15.97,15.91,15.92,90576.0
2022-11-21 14:25:00,15.92,15.98,15.92,15.96,79797.0,15.92,15.98,15.92,15.96,79797.0
2022-11-21 14:30:00,15.96,15.99,15.95,15.98,63252.0,15.96,15.99,15.95,15.98,63252.0
2022-11-21 14:35:00,15.98,15.98,15.94,15.95,49785.0,15.98,15.98,15.94,15.95,49785.0
2022-11-21 14:40:00,15.94,15.96,15.93,15.94,51498.0,15.94,15.96,15.93,15.94,51498.0
2022-11-21 14:45:00,15.94,16.01,15.93,16.0,84424.0,15.94,16.01,15.93,16.0,84424.0
2022-11-21 14:50:00,16.0,16.03,15.99,16.0,93444.0,16.0,16.03,15.99,16.0,93444.0
2022-11-21 14:55:00,16.0,16.02,15.99,16.0,15713.0,16.0,16.02,15.99,16.0,15713.0
2022-11-21 15:00:00,15.99,16.02,15.98,16.0,39380.0,15.99,16.02,15.98,16.0,39380.0
2022-11-21 15:05:00,16.01,16.01,15.93,15.94,57722.0,16.01,16.01,15.93,15.94,57722.0
2022-11-21 15:10:00,15.94,15.97,15.92,15.97,73677.0,15.94,15.97,15.92,15.97,73677.0
2022-11-21 15:15:00,15.97,16.01,15.96,16.01,84202.0,15.97,16.01,15.96,16.01,84202.0
2022-11-21 15:20:00,16.0,16.01,15.97,16.0,71034.0,16.0,16.01,15.97,16.0,71034.0
2022-11-21 15:25:00,15.99,16.03,15.98,16.02,84609.0,15.99,16.03,15.98,16.02,84609.0
2022-11-21 15:30:00,16.02,16.04,15.98,16.02,295611.0,16.02,16.04,15.98,16.02,295611.0
2022-11-21 15:35:00,16.02,16.07,16.02,16.05,138728.0,16.02,16.07,16.02,16.05,138728.0
2022-11-21 15:40:00,16.05,16.09,16.05,16.09,216636.0,16.05,16.09,16.05,16.09,216636.0
2022-11-21 15:45:00,16.09,16.12,16.05,16.07,313752.0,16.09,16.12,16.05,16.07,313752.0
2022-11-21 15:50:00,16.07,16.15,16.06,16.13,333573.0,16.07,16.15,16.06,16.13,333573.0
2022-11-21 15:55:00,16.13,16.13,16.1,16.12,492787.0,16.13,16.13,16.1,16.12,492787.0
2022-11-22 09:30:00,16.2,16.27,16.03,16.1,330127.0,16.2,16.27,16.03,16.1,330127.0
2022-11-22 09:35:00,16.1,16.14,15.95,16.0,180541.0,16.1,16.14,15.95,16.0,180541.0
2022-11-22 09:40:00,16.0,16.13,15.97,16.11,137322.0,16.0,16.13,15.97,16.11,137322.0
2022-11-22 09:45:00,16.11,16.16,16.05,16.08,108347.0,16.11,16.16,16.05,16.08,108347.0
2022-11-22 09:50:00,16.07,16.22,16.07,16.19,174701.0,16.07,16.22,16.07,16.19,174701.0
2022-11-22 09:55:00,16.19,16.29,16.17,16.27,144965.0,16.19,16.29,16.17,16.27,144965.0
2022-11-22 10:00:00,16.25,16.42,16.25,16.37,155502.0,16.25,16.42,16.25,16.37,155502.0
2022-11-22 10:05:00,16.38,16.47,16.38,16.42,208862.0,16.38,16.47,16.38,16.42,208862.0
2022-11-22 10:10:00,16.41,16.44,16.38,16.43,103672.0,16.41,16.44,16.38,16.43,103672.0
2022-11-22 10:15:00,16.44,16.44,16.38,16.43,77090.0,16.44,16.44,16.38,16.43,77090.0
2022-11-22 10:20:00,16.43,16.47,16.41,16.44,68856.0,16.43,16.47,16.41,16.44,68856.0
2022-11-22 10:25:00,16.43,16.45,16.37,16.41,99805.0,16.43,16.45,16.37,16.41,99805.0
2022-11-22 10:30:00,16.41,16.45,16.35,16.37,100549.0,16.41,16.45,16.35,16.37,100549.0
2022-11-22 10:35:00,16.37,16.39,16.31,16.32,90759.0,16.37,16.39,16.31,16.32,90759.0
2022-11-22 10:40:00,16.33,16.39,16.29,16.38,98930.0,16.33,16.39,16.29,16.38,98930.0
2022-11-22 10:45:00,16.38,16.4,16.36,16.4,42482.0,16.38,16.4,16.36,16.4,42482.0
2022-11-22 10:50:00,16.4,16.41,16.35,16.36,44423.0,16.4,16.41,16.35,16.36,44423.0
2022-11-22 10:55:00,16.36,16.4,16.33,16.33,60523.0,16.36,16.4,16.33,16.33,60523.0
2022-11-22 11:00:00,16.34,16.36,16.27,16.29,64447.0,16.34,16.36,16.27,16.29,64447.0
2022-11-22 11:05:00,16.29,16.32,16.28,16.3,43891.0,16.29,16.32,16.28,16.3,43891.0
2022-11-22 11:10:00,16.32,16.36,16.29,16.32,138945.0,16.32,16.36,16.29,16.32,138945.0
2022-11-22 11:15:00,16.31,16.36,16.28,16.35,74715.0,16.31,16.36,16.28,16.35,74715.0
2022-11-22 11:20:00,16.36,16.37,16.34,16.37,39917.0,16.36,16.37,16.34,16.37,39917.0
2022-11-22 11:25:00,16.37,16.38,16.32,16.32,89989.0,16.37,16.38,16.32,16.32,89989.0
2022-11-22 11:30:00,16.33,16.34,16.25,16.26,67494.0,16.33,16.34,16.25,16.26,67494.0
2022-11-22 11:35:00,16.27,16.28,16.24,16.27,32222.0,16.27,16.28,16.24,16.27,32222.0
2022-11-22 11:40:00,16.27,16.28,16.22,16.24,59502.0,16.27,16.28,16.22,16.24,59502.0
2022-11-22 11:45:00,16.23,16.26,16.21,16.23,20826.0,16.23,16.26,16.21,16.23,20826.0
2022-11-22 11:50:00,16.23,16.23,16.17,16.2,99869.0,16.23,16.23,16.17,16.2,99869.0
2022-11-22 11:55:00,16.19,16.19,16.13,16.14,92872.0,16.19,16.19,16.13,16.14,92872.0
2022-11-22 12:00:00,16.13,16.25,16.13,16.25,131793.0,16.13,16.25,16.13,16.25,131793.0
2022-11-22 12:05:00,16.25,16.26,16.22,16.26,51225.0,16.25,16.26,16.22,16.26,51225.0
2022-11-22 12:10:00,16.25,16.27,16.21,16.21,54927.0,16.25,16.27,16.21,16.21,54927.0
2022-11-22 12:15:00,16.22,16.25,16.22,16.25,26269.0,16.22,16.25,16.22,16.25,26269.0
2022-11-22 12:20:00,16.25,16.25,16.16,16.18,69733.0,16.25,16.25,16.16,16.18,69733.0
2022-11-22 12:25:00,16.17,16.2,16.16,16.19,54941.0,16.17,16.2,16.16,16.19,54941.0
2022-11-22 12:30:00,16.19,16.21,16.18,16.21,29427.0,16.19,16.21,16.18,16.21,29427.0
2022-11-22 12:35:00,16.21,16.21,16.14,16.14,72225.0,16.21,16.21,16.14,16.14,72225.0
2022-11-22 12:40:00,16.14,16.16,16.1,16.16,96081.0,16.14,16.16,16.1,16.16,96081.0
2022-11-22 12:45:00,16.15,16.16,16.13,16.15,27969.0,16.15,16.16,16.13,16.15,27969.0
2022-11-22 12:50:00,16.15,16.17,16.11,16.13,45435.0,16.15,16.17,16.11,16.13,45435.0
2022-11-22 12:55:00,16.13,16.14,16.11,16.12,33285.0,16.13,16.14,16.11,16.12,33285.0
2022-11-22 13:00:00,16.12,16.14,16.09,16.11,92217.0,16.12,16.14,16.09,16.11,92217.0
2022-11-22 13:05:00,16.1,16.21,16.09,16.21,73088.0,16.1,16.21,16.09,16.21,73088.0
2022-11-22 13:10:00,16.2,16.21,16.15,16.16,70287.0,16.2,16.21,16.15,16.16,70287.0
2022-11-22 13:15:00,16.16,16.18,16.14,16.18,62875.0,16.16,16.18,16.14,16.18,62875.0
2022-11-22 13:20:00,16.18,16.19,16.15,16.16,47740.0,16.18,16.19,16.15,16.16,47740.0
2022-11-22 13:25:00,16.17,16.19,16.17,16.19,23400.0,16.17,16.19,16.17,16.19,23400.0
2022-11-22 13:30:00,16.19,16.21,16.14,16.14,107834.0,16.19,16.21,16.14,16.14,107834.0
2022-11-22 13:35:00,16.14,16.16,16.13,16.14,31759.0,16.14,16.16,16.13,16.14,31759.0
2022-11-22 13:40:00,16.15,16.18,16.14,16.18,42041.0,16.15,16.18,16.14,16.18,42041.0
2022-11-22 13:45:00,16.17,16.18,16.13,16.14,41487.0,16.17,16.18,16.13,16.14,41487.0
2022-11-22 13:50:00,16.14,16.18,16.14,16.16,28257.0,16.14,16.18,16.14,16.16,28257.0
2022-11-22 13:55:00,16.16,16.16,16.12,16.13,34088.0,16.16,16.16,16.12,16.13,34088.0
2022-11-22 14:00:00,16.12,16.16,16.11,16.14,56022.0,16.12,16.16,16.11,16.14,56022.0
2022-11-22 14:05:00,16.13,16.14,16.1,16.12,64850.0,16.13,16.14,16.1,16.12,64850.0
2022-11-22 14:10:00,16.12,16.13,16.08,16.09,48429.0,16.12,16.13,16.08,16.09,48429.0
2022-11-22 14:15:00,16.09,16.11,16.08,16.09,65128.0,16.09,16.11,16.08,16.09,65128.0
2022-11-22 14:20:00,16.09,16.1,16.07,16.1,31084.0,16.09,16.1,16.07,16.1,31084.0
2022-11-22 14:25:00,16.09,16.12,16.08,16.11,34915.0,16.09,16.12,16.08,16.11,34915.0
2022-11-22 14:30:00,16.11,16.12,16.08,16.11,33855.0,16.11,16.12,16.08,16.11,33855.0
2022-11-22 14:35:00,16.11,16.14,16.1,16.13,56403.0,16.11,16.14,16.1,16.13,56403.0
2022-11-22 14:40:00,16.12,16.13,16.09,16.09,28656.0,16.12,16.13,16.09,16.09,28656.0
2022-11-22 14:45:00,16.09,16.11,16.09,16.1,38026.0,16.09,16.11,16.09,16.1,38026.0
2022-11-22 14:50:00,16.1,16.11,16.08,16.09,42551.0,16.1,16.11,16.08,16.09,42551.0
2022-11-22 14:55:00,16.09,16.1,16.06,16.08,34798.0,16.09,16.1,16.06,16.08,34798.0
2022-11-22 15:00:00,16.08,16.12,16.07,16.12,44374.0,16.08,16.12,16.07,16.12,44374.0
2022-11-22 15:05:00,16.11,16.14,16.11,16.13,83657.0,16.11,16.14,16.11,16.13,83657.0
2022-11-22 15:10:00,16.13,16.13,16.11,16.13,29019.0,16.13,16.13,16.11,16.13,29019.0
2022-11-22 15:15:00,16.13,16.14,16.11,16.14,52593.0,16.13,16.14,16.11,16.14,52593.0
2022-11-22 15:20:00,16.14,16.18,16.13,16.16,61042.0,16.14,16.18,16.13,16.16,61042.0
2022-11-22 15:25:00,16.17,16.18,16.14,16.16,71975.0,16.17,16.18,16.14,16.16,71975.0
2022-11-22 15:30:00,16.16,16.18,16.16,16.16,73713.0,16.16,16.18,16.16,16.16,73713.0
2022-11-22 15:35:00,16.16,16.17,16.12,16.16,136215.0,16.16,16.17,16.12,16.16,136215.0
2022-11-22 15:40:00,16.16,16.18,16.14,16.18,110639.0,16.16,16.18,16.14,16.18,110639.0
2022-11-22 15:45:00,16.17,16.19,16.16,16.19,231247.0,16.17,16.19,16.16,16.19,231247.0
2022-11-22 15:50:00,16.19,16.24,16.19,16.21,319128.0,16.19,16.24,16.19,16.21,319128.0
2022-11-22 15:55:00,16.21,16.24,16.2,16.21,573091.0,16.21,16.24,16.2,16.21,573091.0
2022-11-23 09:30:00,16.29,16.34,16.12,16.16,339902.0,16.29,16.34,16.12,16.16,339902.0
2022-11-23 09:35:00,16.16,16.16,16.06,16.07,216253.0,16.16,16.16,16.06,16.07,216253.0
2022-11-23 09:40:00,16.07,16.11,16.01,16.07,148422.0,16.07,16.11,16.01,16.07,148422.0
2022-11-23 09:45:00,16.08,16.16,16.06,16.11,212739.0,16.08,16.16,16.06,16.11,212739.0
2022-11-23 09:50:00,16.1,16.15,16.08,16.08,174713.0,16.1,16.15,16.08,16.08,174713.0
2022-11-23 09:55:00,16.1,16.1,16.05,16.09,127570.0,16.1,16.1,16.05,16.09,127570.0
2022-11-23 10:00:00,16.08,16.13,16.02,16.12,139912.0,16.08,16.13,16.02,16.12,139912.0
2022-11-23 10:05:00,16.12,16.15,16.08,16.08,135032.0,16.12,16.15,16.08,16.08,135032.0
2022-11-23 10:10:00,16.09,16.14,16.07,16.1,103535.0,16.09,16.14,16.07,16.1,103535.0
2022-11-23 10:15:00,16.11,16.12,16.01,16.05,109515.0,16.11,16.12,16.01,16.05,109515.0
2022-11-23 10:20:00,16.06,16.09,16.02,16.07,97735.0,16.06,16.09,16.02,16.07,97735.0
2022-11-23 10:25:00,16.08,16.15,16.07,16.1,150054.0,16.08,16.15,16.07,16.1,150054.0
2022-11-23 10:30:00,16.11,16.32,16.11,16.32,330058.0,16.11,16.32,16.11,16.32,330058.0
2022-11-23 10:35:00,16.31,16.34,16.28,16.31,187961.0,16.31,16.34,16.28,16.31,187961.0
2022-11-23 10:40:00,16.32,16.34,16.25,16.29,144730.0,16.32,16.34,16.25,16.29,144730.0
2022-11-23 10:45:00,16.29,16.29,16.22,16.27,59071.0,16.29,16.29,16.22,16.27,59071.0
2022-11-23 10:50:00,16.27,16.33,16.26,16.32,78512.0,16.27,16.33,16.26,16.32,78512.0
2022-11-23 10:55:00,16.32,16.33,16.3,16.31,84418.0,16.32,16.33,16.3,16.31,84418.0
2022-11-23 11:00:00,16.32,16.37,16.31,16.37,105217.0,16.32,16.37,16.31,16.37,105217.0
2022-11-23 11:05:00,16.36,16.38,16.33,16.37,97841.0,16.36,16.38,16.33,16.37,97841.0
2022-11-23 11:10:00,16.37,16.38,16.33,16.34,113028.0,16.37,16.38,16.33,16.34,113028.0
2022-11-23 11:15:00,16.34,16.37,16.29,16.3,121674.0,16.34,16.37,16.29,16.3,121674.0
2022-11-23 11:20:00,16.3,16.36,16.29,16.35,55681.0,16.3,16.36,16.29,16.35,55681.0
2022-11-23 11:25:00,16.35,16.37,16.33,16.37,64562.0,16.35,16.37,16.33,16.37,64562.0
2022-11-23 11:30:00,16.37,16.42,16.35,16.41,196765.0,16.37,16.42,16.35,16.41,196765.0
2022-11-23 11:35:00,16.41,16.42,16.33,16.34,61424.0,16.41,16.42,16.33,16.34,61424.0
2022-11-23 11:40:00,16.34,16.36,16.32,16.36,59763.0,16.34,16.36,16.32,16.36,59763.0
2022-11-23 11:45:00,16.37,16.38,16.22,16.22,105573.0,16.37,16.38,16.22,16.22,105573.0
2022-11-23 11:50:00,16.23,16.27,16.21,16.21,80641.0,16.23,16.27,16.21,16.21,80641.0
2022-11-23 11:55:00,16.21,16.22,16.17,16.21,138861.0,16.21,16.22,16.17,16.21,138861.0
2022-11-23 12:00:00,16.2,16.22,16.19,16.21,51806.0,16.2,16.22,16.19,16.21,51806.0
2022-11-23 12:05:00,16.22,16.34,16.22,16.32,170668.0,16.22,16.34,16.22,16.32,170668.0
2022-11-23 12:10:00,16.32,16.32,16.27,16.31,57431.0,16.32,16.32,16.27,16.31,57431.0
2022-11-23 12:15:00,16.3,16.36,16.29,16.35,55166.0,16.3,16.36,16.29,16.35,55166.0
2022-11-23 12:20:00,16.34,16.38,16.33,16.37,44562.0,16.34,16.38,16.33,16.37,44562.0
2022-11-23 12:25:00,16.37,16.39,16.34,16.39,66349.0,16.37,16.39,16.34,16.39,66349.0
2022-11-23 12:30:00,16.39,16.4,16.33,16.34,79164.0,16.39,16.4,16.33,16.34,79164.0
2022-11-23 12:35:00,16.35,16.35,16.31,16.32,26561.0,16.35,16.35,16.31,16.32,26561.0
2022-11-23 12:40:00,16.31,16.32,16.25,16.29,33231.0,16.31,16.32,16.25,16.29,33231.0
2022-11-23 12:45:00,16.3,16.3,16.27,16.28,20603.0,16.3,16.3,16.27,16.28,20603.0
2022-11-23 12:50:00,16.28,16.28,16.18,16.21,64547.0,16.28,16.28,16.18,16.21,64547.0
2022-11-23 12:55:00,16.21,16.22,16.17,16.2,47149.0,16.21,16.22,16.17,16.2,47149.0
2022-11-23 13:00:00,16.2,16.23,16.18,16.22,33578.0,16.2,16.23,16.18,16.22,33578.0
2022-11-23 13:05:00,16.22,16.25,16.21,16.25,54732.0,16.22,16.25,16.21,16.25,54732.0
2022-11-23 13:10:00,16.25,16.26,16.22,16.25,59390.0,16.25,16.26,16.22,16.25,59390.0
2022-11-23 13:15:00,16.25,16.29,16.25,16.27,44437.0,16.25,16.29,16.25,16.27,44437.0
2022-11-23 13:20:00,16.27,16.29,16.25,16.25,32915.0,16.27,16.29,16.25,16.25,32915.0
2022-11-23 13:25:00,16.25,16.29,16.23,16.28,26942.0,16.25,16.29,16.23,16.28,26942.0
2022-11-23 13:30:00,16.28,16.28,16.23,16.24,29251.0,16.28,16.28,16.23,16.24,29251.0
2022-11-23 13:35:00,16.24,16.27,16.24,16.25,20815.0,16.24,16.27,16.24,16.25,20815.0
2022-11-23 13:40:00,16.26,16.27,16.25,16.26,32178.0,16.26,16.27,16.25,16.26,32178.0
2022-11-23 13:45:00,16.27,16.29,16.26,16.27,13886.0,16.27,16.29,16.26,16.27,13886.0
2022-11-23 13:50:00,16.28,16.28,16.21,16.23,64567.0,16.28,16.28,16.21,16.23,64567.0
2022-11-23 13:55:00,16.23,16.26,16.22,16.26,34598.0,16.23,16.26,16.22,16.26,34598.0
2022-11-23 14:00:00,16.26,16.37,16.21,16.37,165116.0,16.26,16.37,16.21,16.37,165116.0
2022-11-23 14:05:00,16.37,16.39,16.34,16.37,96611.0,16.37,16.39,16.34,16.37,96611.0
2022-11-23 14:10:00,16.37,16.41,16.31,16.4,102877.0,16.37,16.41,16.31,16.4,102877.0
2022-11-23 14:15:00,16.4,16.41,16.38,16.39,62010.0,16.4,16.41,16.38,16.39,62010.0
2022-11-23 14:20:00,16.39,16.43,16.38,16.43,222542.0,16.39,16.43,16.38,16.43,222542.0
2022-11-23 14:25:00,16.43,16.48,16.41,16.45,123212.0,16.43,16.48,16.41,16.45,123212.0
2022-11-23 14:30:00,16.45,16.45,16.37,16.38,104322.0,16.45,16.45,16.37,16.38,104322.0
2022-11-23 14:35:00,16.37,16.37,16.3,16.32,72979.0,16.37,16.37,16.3,16.32,72979.0
2022-11-23 14:40:00,16.32,16.36,16.31,16.35,59297.0,16.32,16.36,16.31,16.35,59297.0
2022-11-23 14:45:00,16.35,16.37,16.31,16.36,37225.0,16.35,16.37,16.31,16.36,37225.0
2022-11-23 14:50:00,16.36,16.38,16.32,16.32,178797.0,16.36,16.38,16.32,16.32,178797.0
2022-11-23 14:55:00,16.32,16.34,16.29,16.3,58417.0,16.32,16.34,16.29,16.3,58417.0
2022-11-23 15:00:00,16.3,16.34,16.28,16.32,86125.0,16.3,16.34,16.28,16.32,86125.0
2022-11-23 15:05:00,16.32,16.35,16.32,16.35,56178.0,16.32,16.35,16.32,16.35,56178.0
2022-11-23 15:10:00,16.35,16.36,16.33,16.35,28537.0,16.35,16.36,16.33,16.35,28537.0
2022-11-23 15:15:00,16.36,16.43,16.35,16.43,249885.0,16.36,16.43,16.35,16.43,249885.0
2022-11-23 15:20:00,16.43,16.43,16.37,16.41,104048.0,16.43,16.43,16.37,16.41,104048.0
2022-11-23 15:25:00,16.4,16.43,16.4,16.42,44972.0,16.4,16.43,16.4,16.42,44972.0
2022-11-23 15:30:00,16.42,16.43,16.41,16.42,89309.0,16.42,16.43,16.41,16.42,89309.0
2022-11-23 15:35:00,16.42,16.43,16.4,16.41,91992.0,16.42,16.43,16.4,16.41,91992.0
2022-11-23 15:40:00,16.42,16.42,16.38,16.39,114262.0,16.42,16.42,16.38,16.39,114262.0
2022-11-23 15:45:00,16.39,16.39,16.34,16.34,138181.0,16.39,16.39,16.34,16.34,138181.0
2022-11-23 15:50:00,16.35,16.38,16.33,16.33,275505.0,16.35,16.38,16.33,16.33,275505.0
2022-11-23 15:55:00,16.34,16.34,16.31,16.33,581760.0,16.34,16.34,16.31,16.33,581760.0
2022-11-25 09:30:00,16.37,16.51,16.26,16.45,282838.0,16.37,16.51,16.26,16.45,282838.0
2022-11-25 09:35:00,16.46,16.57,16.46,16.55,121620.0,16.46,16.57,16.46,16.55,121620.0
2022-11-25 09:40:00,16.54,16.65,16.52,16.58,169332.0,16.54,16.65,16.52,16.58,169332.0
2022-11-25 09:45:00,16.58,16.64,16.53,16.55,142061.0,16.58,16.64,16.53,16.55,142061.0
2022-11-25 09:50:00,16.55,16.59,16.46,16.5,132317.0,16.55,16.59,16.46,16.5,132317.0
2022-11-25 09:55:00,16.5,16.55,16.49,16.55,62111.0,16.5,16.55,16.49,16.55,62111.0
2022-11-25 10:00:00,16.55,16.56,16.47,16.49,93241.0,16.55,16.56,16.47,16.49,93241.0
2022-11-25 10:05:00,16.48,16.57,16.47,16.57,104961.0,16.48,16.57,16.47,16.57,104961.0
2022-11-25 10:10:00,16.58,16.62,16.54,16.54,146338.0,16.58,16.62,16.54,16.54,146338.0
2022-11-25 10:15:00,16.55,16.66,16.54,16.64,119928.0,16.55,16.66,16.54,16.64,119928.0
2022-11-25 10:20:00,16.65,16.71,16.62,16.64,156623.0,16.65,16.71,16.62,16.64,156623.0
2022-11-25 10:25:00,16.63,16.66,16.62,16.63,78629.0,16.63,16.66,16.62,16.63,78629.0
2022-11-25 10:30:00,16.64,16.7,16.62,16.69,74721.0,16.64,16.7,16.62,16.69,74721.0
2022-11-25 10:35:00,16.69,16.7,16.64,16.64,42041.0,16.69,16.7,16.64,16.64,42041.0
2022-11-25 10:40:00,16.64,16.66,16.61,16.61,67628.0,16.64,16.66,16.61,16.61,67628.0
2022-11-25 10:45:00,16.62,16.64,16.59,16.6,90784.0,16.62,16.64,16.59,16.6,90784.0
2022-11-25 10:50:00,16.59,16.6,16.54,16.57,94506.0,16.59,16.6,16.54,16.57,94506.0
2022-11-25 10:55:00,16.57,16.59,16.51,16.54,137169.0,16.57,16.59,16.51,16.54,137169.0
2022-11-25 11:00:00,16.55,16.55,16.5,16.52,76944.0,16.55,16.55,16.5,16.52,76944.0
2022-11-25 11:05:00,16.52,16.55,16.5,16.5,71560.0,16.52,16.55,16.5,16.5,71560.0
2022-11-25 11:10:00,16.51,16.51,16.47,16.5,74794.0,16.51,16.51,16.47,16.5,74794.0
2022-11-25 11:15:00,16.5,16.53,16.48,16.49,69117.0,16.5,16.53,16.48,16.49,69117.0
2022-11-25 11:20:00,16.5,16.56,16.47,16.56,74127.0,16.5,16.56,16.47,16.56,74127.0
2022-11-25 11:25:00,16.55,16.56,16.48,16.5,150229.0,16.55,16.56,16.48,16.5,150229.0
2022-11-25 11:30:00,16.5,16.54,16.47,16.54,73773.0,16.5,16.54,16.47,16.54,73773.0
2022-11-25 11:35:00,16.54,16.57,16.53,16.55,176203.0,16.54,16.57,16.53,16.55,176203.0
2022-11-25 11:40:00,16.56,16.62,16.55,16.61,89137.0,16.56,16.62,16.55,16.61,89137.0
2022-11-25 11:45:00,16.62,16.62,16.58,16.6,47979.0,16.62,16.62,16.58,16.6,47979.0
2022-11-25 11:50:00,16.6,16.63,16.59,16.62,31101.0,16.6,16.63,16.59,16.62,31101.0
2022-11-25 11:55:00,16.62,16.62,16.57,16.57,51782.0,16.62,16.62,16.57,16.57,51782.0
2022-11-25 12:00:00,16.57,16.59,16.55,16.56,63373.0,16.57,16.59,16.55,16.56,63373.0
2022-11-25 12:05:00,16.56,16.6,16.55,16.55,51406.0,16.56,16.6,16.55,16.55,51406.0
2022-11-25 12:10:00,16.55,16.57,16.51,16.51,107035.0,16.55,16.57,16.51,16.51,107035.0
2022-11-25 12:15:00,16.51,16.55,16.51,16.54,51977.0,16.51,16.55,16.51,16.54,51977.0
2022-11-25 12:20:00,16.54,16.55,16.52,16.52,42047.0,16.54,16.55,16.52,16.52,42047.0
2022-11-25 12:25:00,16.53,16.53,16.49,16.5,56449.0,16.53,16.53,16.49,16.5,56449.0
2022-11-25 12:30:00,16.5,16.5,16.42,16.42,96408.0,16.5,16.5,16.42,16.42,96408.0
2022-11-25 12:35:00,16.42,16.45,16.42,16.45,86040.0,16.42,16.45,16.42,16.45,86040.0
2022-11-25 12:40:00,16.45,16.46,16.42,16.46,79358.0,16.45,16.46,16.42,16.46,79358.0
2022-11-25 12:45:00,16.46,16.46,16.42,16.42,82513.0,16.46,16.46,16.42,16.42,82513.0
2022-11-25 12:50:00,16.43,16.45,16.41,16.41,117362.0,16.43,16.45,16.41,16.41,117362.0
2022-11-25 12:55:00,16.41,16.45,16.4,16.43,355914.0,16.41,16.45,16.4,16.43,355914.0
2022-11-28 09:30:00,16.24,16.41,16.08,16.38,317113.0,16.24,16.41,16.08,16.38,317113.0
2022-11-28 09:35:00,16.37,16.41,16.32,16.38,79306.0,16.37,16.41,16.32,16.38,79306.0
2022-11-28 09:40:00,16.38,16.38,16.27,16.27,109821.0,16.38,16.38,16.27,16.27,109821.0
2022-11-28 09:45:00,16.27,16.36,16.26,16.3,115491.0,16.27,16.36,16.26,16.3,115491.0
2022-11-28 09:50:00,16.3,16.34,16.26,16.29,62172.0,16.3,16.34,16.26,16.29,62172.0
2022-11-28 09:55:00,16.29,16.32,16.27,16.32,58660.0,16.29,16.32,16.27,16.32,58660.0
2022-11-28 10:00:00,16.32,16.35,16.27,16.29,135971.0,16.32,16.35,16.27,16.29,135971.0
2022-11-28 10:05:00,16.29,16.29,16.23,16.29,87310.0,16.29,16.29,16.23,16.29,87310.0
2022-11-28 10:10:00,16.3,16.3,16.17,16.19,60935.0,16.3,16.3,16.17,16.19,60935.0
2022-11-28 10:15:00,16.19,16.25,16.17,16.25,57327.0,16.19,16.25,16.17,16.25,57327.0
2022-11-28 10:20:00,16.24,16.25,16.2,16.24,45062.0,16.24,16.25,16.2,16.24,45062.0
2022-11-28 10:25:00,16.25,16.25,16.15,16.19,80891.0,16.25,16.25,16.15,16.19,80891.0
2022-11-28 10:30:00,16.19,16.22,16.16,16.18,51546.0,16.19,16.22,16.16,16.18,51546.0
2022-11-28 10:35:00,16.19,16.24,16.17,16.23,28143.0,16.19,16.24,16.17,16.23,28143.0
2022-11-28 10:40:00,16.22,16.25,16.18,16.19,38852.0,16.22,16.25,16.18,16.19,38852.0
2022-11-28 10:45:00,16.19,16.24,16.18,16.21,45249.0,16.19,16.24,16.18,16.21,45249.0
2022-11-28 10:50:00,16.21,16.21,16.11,16.16,84731.0,16.21,16.21,16.11,16.16,84731.0
2022-11-28 10:55:00,16.16,16.19,16.12,16.13,47734.0,16.16,16.19,16.12,16.13,47734.0
2022-11-28 11:00:00,16.13,16.17,16.12,16.14,27199.0,16.13,16.17,16.12,16.14,27199.0
2022-11-28 11:05:00,16.14,16.17,16.13,16.15,46279.0,16.14,16.17,16.13,16.15,46279.0
2022-11-28 11:10:00,16.16,16.16,16.09,16.11,67005.0,16.16,16.16,16.09,16.11,67005.0
2022-11-28 11:15:00,16.11,16.12,16.07,16.1,70459.0,16.11,16.12,16.07,16.1,70459.0
2022-11-28 11:20:00,16.09,16.13,16.09,16.13,48573.0,16.09,16.13,16.09,16.13,48573.0
2022-11-28 11:25:00,16.12,16.15,16.11,16.12,59868.0,16.12,16.15,16.11,16.12,59868.0
2022-11-28 11:30:00,16.12,16.15,16.09,16.1,71339.0,16.12,16.15,16.09,16.1,71339.0
2022-11-28 11:35:00,16.11,16.14,16.08,16.09,94534.0,16.11,16.14,16.08,16.09,94534.0
2022-11-28 11:40:00,16.09,16.09,16.04,16.05,86206.0,16.09,16.09,16.04,16.05,86206.0
2022-11-28 11:45:00,16.06,16.08,16.03,16.04,40098.0,16.06,16.08,16.03,16.04,40098.0
2022-11-28 11:50:00,16.05,16.07,16.03,16.05,89909.0,16.05,16.07,16.03,16.05,89909.0
2022-11-28 11:55:00,16.05,16.09,16.04,16.07,51934.0,16.05,16.09,16.04,16.07,51934.0
2022-11-28 12:00:00,16.08,16.09,15.99,16.02,155514.0,16.08,16.09,15.99,16.02,155514.0
2022-11-28 12:05:00,16.03,16.1,16.02,16.04,66238.0,16.03,16.1,16.02,16.04,66238.0
2022-11-28 12:10:00,16.05,16.05,16.02,16.04,38981.0,16.05,16.05,16.02,16.04,38981.0
2022-11-28 12:15:00,16.04,16.1,16.04,16.09,46363.0,16.04,16.1,16.04,16.09,46363.0
2022-11-28 12:20:00,16.08,16.09,16.06,16.06,42043.0,16.08,16.09,16.06,16.06,42043.0
2022-11-28 12:25:00,16.07,16.1,16.07,16.09,25361.0,16.07,16.1,16.07,16.09,25361.0
2022-11-28 12:30:00,16.1,16.12,16.09,16.11,47795.0,16.1,16.12,16.09,16.11,47795.0
2022-11-28 12:35:00,16.11,16.12,16.1,16.1,38780.0,16.11,16.12,16.1,16.1,38780.0
2022-11-28 12:40:00,16.1,16.12,16.09,16.11,40810.0,16.1,16.12,16.09,16.11,40810.0
2022-11-28 12:45:00,16.11,16.12,16.08,16.1,38635.0,16.11,16.12,16.08,16.1,38635.0
2022-11-28 12:50:00,16.1,16.11,16.03,16.04,61247.0,16.1,16.11,16.03,16.04,61247.0
2022-11-28 12:55:00,16.04,16.05,16.02,16.04,40361.0,16.04,16.05,16.02,16.04,40361.0
2022-11-28 13:00:00,16.04,16.07,16.03,16.05,28403.0,16.04,16.07,16.03,16.05,28403.0
2022-11-28 13:05:00,16.05,16.07,16.02,16.03,19718.0,16.05,16.07,16.02,16.03,19718.0
2022-11-28 13:10:00,16.03,16.08,16.02,16.07,48725.0,16.03,16.08,16.02,16.07,48725.0
2022-11-28 13:15:00,16.07,16.08,16.06,16.07,28411.0,16.07,16.08,16.06,16.07,28411.0
2022-11-28 13:20:00,16.07,16.1,16.06,16.1,49917.0,16.07,16.1,16.06,16.1,49917.0
2022-11-28 13:25:00,16.09,16.1,16.06,16.07,33939.0,16.09,16.1,16.06,16.07,33939.0
2022-11-28 13:30:00,16.07,16.07,16.02,16.02,47841.0,16.07,16.07,16.02,16.02,47841.0
2022-11-28 13:35:00,16.03,16.06,16.01,16.06,89278.0,16.03,16.06,16.01,16.06,89278.0
2022-11-28 13:40:00,16.05,16.08,16.02,16.03,33597.0,16.05,16.08,16.02,16.03,33597.0
2022-11-28 13:45:00,16.04,16.06,16.01,16.02,30977.0,16.04,16.06,16.01,16.02,30977.0
2022-11-28 13:50:00,16.01,16.03,16.0,16.0,28750.0,16.01,16.03,16.0,16.0,28750.0
2022-11-28 13:55:00,16.01,16.02,15.98,16.0,104719.0,16.01,16.02,15.98,16.0,104719.0
2022-11-28 14:00:00,16.0,16.02,15.97,16.02,77699.0,16.0,16.02,15.97,16.02,77699.0
2022-11-28 14:05:00,16.02,16.02,15.97,15.98,62582.0,16.02,16.02,15.97,15.98,62582.0
2022-11-28 14:10:00,15.98,16.0,15.97,15.98,46542.0,15.98,16.0,15.97,15.98,46542.0
2022-11-28 14:15:00,15.99,16.01,15.97,15.97,55690.0,15.99,16.01,15.97,15.97,55690.0
2022-11-28 14:20:00,15.98,15.99,15.95,15.99,56540.0,15.98,15.99,15.95,15.99,56540.0
2022-11-28 14:25:00,15.99,16.0,15.97,16.0,70882.0,15.99,16.0,15.97,16.0,70882.0
2022-11-28 14:30:00,16.0,16.01,15.98,16.0,86081.0,16.0,16.01,15.98,16.0,86081.0
2022-11-28 14:35:00,16.0,16.01,15.99,16.01,36829.0,16.0,16.01,15.99,16.01,36829.0
2022-11-28 14:40:00,16.0,16.01,15.96,15.97,84457.0,16.0,16.01,15.96,15.97,84457.0
2022-11-28 14:45:00,15.97,15.97,15.94,15.95,49393.0,15.97,15.97,15.94,15.95,49393.0
2022-11-28 14:50:00,15.95,15.96,15.93,15.96,45616.0,15.95,15.96,15.93,15.96,45616.0
2022-11-28 14:55:00,15.96,15.96,15.92,15.93,30102.0,15.96,15.96,15.92,15.93,30102.0
2022-11-28 15:00:00,15.93,15.96,15.92,15.94,71660.0,15.93,15.96,15.92,15.94,71660.0
2022-11-28 15:05:00,15.94,15.94,15.92,15.93,38135.0,15.94,15.94,15.92,15.93,38135.0
2022-11-28 15:10:00,15.92,15.93,15.88,15.89,138974.0,15.92,15.93,15.88,15.89,138974.0
2022-11-28 15:15:00,15.89,15.89,15.87,15.88,61490.0,15.89,15.89,15.87,15.88,61490.0
2022-11-28 15:20:00,15.88,15.9,15.87,15.89,157721.0,15.88,15.9,15.87,15.89,157721.0
2022-11-28 15:25:00,15.89,15.9,15.87,15.87,49662.0,15.89,15.9,15.87,15.87,49662.0
2022-11-28 15:30:00,15.88,15.9,15.86,15.9,101746.0,15.88,15.9,15.86,15.9,101746.0
2022-11-28 15:35:00,15.9,15.91,15.89,15.9,91184.0,15.9,15.91,15.89,15.9,91184.0
2022-11-28 15:40:00,15.9,15.93,15.89,15.93,144726.0,15.9,15.93,15.89,15.93,144726.0
2022-11-28 15:45:00,15.93,15.93,15.88,15.89,114380.0,15.93,15.93,15.88,15.89,114380.0
2022-11-28 15:50:00,15.89,15.92,15.88,15.91,237094.0,15.89,15.92,15.88,15.91,237094.0
2022-11-28 15:55:00,15.9,15.92,15.89,15.91,400749.0,15.9,15.92,15.89,15.91,400749.0
2022-11-29 09:30:00,15.98,16.2,15.98,16.16,308501.0,15.98,16.2,15.98,16.16,308501.0
2022-11-29 09:35:00,16.15,16.16,16.01,16.03,184516.0,16.15,16.16,16.01,16.03,184516.0
2022-11-29 09:40:00,16.03,16.1,16.01,16.05,146120.0,16.03,16.1,16.01,16.05,146120.0
2022-11-29 09:45:00,16.05,16.13,16.03,16.07,114621.0,16.05,16.13,16.03,16.07,114621.0
2022-11-29 09:50:00,16.07,16.13,16.06,16.09,73949.0,16.07,16.13,16.06,16.09,73949.0
2022-11-29 09:55:00,16.08,16.14,16.04,16.13,109553.0,16.08,16.14,16.04,16.13,109553.0
2022-11-29 10:00:00,16.13,16.15,16.04,16.09,96051.0,16.13,16.15,16.04,16.09,96051.0
2022-11-29 10:05:00,16.09,16.12,16.06,16.07,79921.0,16.09,16.12,16.06,16.07,79921.0
2022-11-29 10:10:00,16.08,16.1,16.05,16.08,42394.0,16.08,16.1,16.05,16.08,42394.0
2022-11-29 10:15:00,16.07,16.11,16.06,16.07,70606.0,16.07,16.11,16.06,16.07,70606.0
2022-11-29 10:20:00,16.07,16.13,16.07,16.12,44666.0,16.07,16.13,16.07,16.12,44666.0
2022-11-29 10:25:00,16.13,16.18,16.13,16.16,89539.0,16.13,16.18,16.13,16.16,89539.0
2022-11-29 10:30:00,16.15,16.17,16.11,16.14,86181.0,16.15,16.17,16.11,16.14,86181.0
2022-11-29 10:35:00,16.14,16.16,16.12,16.13,62877.0,16.14,16.16,16.12,16.13,62877.0
2022-11-29 10:40:00,16.13,16.16,16.12,16.14,37517.0,16.13,16.16,16.12,16.14,37517.0
2022-11-29 10:45:00,16.14,16.16,16.12,16.16,53080.0,16.14,16.16,16.12,16.16,53080.0
2022-11-29 10:50:00,16.16,16.16,16.09,16.14,82087.0,16.16,16.16,16.09,16.14,82087.0
2022-11-29 10:55:00,16.14,16.18,16.13,16.14,47228.0,16.14,16.18,16.13,16.14,47228.0
2022-11-29 11:00:00,16.14,16.2,16.12,16.16,103137.0,16.14,16.2,16.12,16.16,103137.0
2022-11-29 11:05:00,16.15,16.18,16.1,16.11,63780.0,16.15,16.18,16.1,16.11,63780.0
2022-11-29 11:10:00,16.1,16.18,16.1,16.17,159210.0,16.1,16.18,16.1,16.17,159210.0
2022-11-29 11:15:00,16.17,16.19,16.15,16.16,43097.0,16.17,16.19,16.15,16.16,43097.0
2022-11-29 11:20:00,16.16,16.21,16.13,16.19,66017.0,16.16,16.21,16.13,16.19,66017.0
2022-11-29 11:25:00,16.19,16.21,16.16,16.18,57584.0,16.19,16.21,16.16,16.18,57584.0
2022-11-29 11:30:00,16.17,16.2,16.14,16.15,80503.0,16.17,16.2,16.14,16.15,80503.0
2022-11-29 11:35:00,16.14,16.21,16.12,16.21,71572.0,16.14,16.21,16.12,16.21,71572.0
2022-11-29 11:40:00,16.21,16.23,16.19,16.21,66177.0,16.21,16.23,16.19,16.21,66177.0
2022-11-29 11:45:00,16.21,16.23,16.19,16.22,42028.0,16.21,16.23,16.19,16.22,42028.0
2022-11-29 11:50:00,16.23,16.24,16.2,16.23,46818.0,16.23,16.24,16.2,16.23,46818.0
2022-11-29 11:55:00,16.23,16.27,16.22,16.27,66996.0,16.23,16.27,16.22,16.27,66996.0
2022-11-29 12:00:00,16.27,16.32,16.26,16.27,113360.0,16.27,16.32,16.26,16.27,113360.0
2022-11-29 12:05:00,16.27,16.31,16.26,16.29,68217.0,16.27,16.31,16.26,16.29,68217.0
2022-11-29 12:10:00,16.29,16.3,16.26,16.29,49150.0,16.29,16.3,16.26,16.29,49150.0
2022-11-29 12:15:00,16.28,16.29,16.25,16.29,37363.0,16.28,16.29,16.25,16.29,37363.0
2022-11-29 12:20:00,16.29,16.31,16.26,16.3,58048.0,16.29,16.31,16.26,16.3,58048.0
2022-11-29 12:25:00,16.3,16.33,16.27,16.32,101039.0,16.3,16.33,16.27,16.32,101039.0
2022-11-29 12:30:00,16.32,16.35,16.31,16.34,65174.0,16.32,16.35,16.31,16.34,65174.0
2022-11-29 12:35:00,16.34,16.41,16.34,16.41,250412.0,16.34,16.41,16.34,16.41,250412.0
2022-11-29 12:40:00,16.41,16.46,16.4,16.44,186187.0,16.41,16.46,16.4,16.44,186187.0
2022-11-29 12:45:00,16.45,16.45,16.4,16.44,87714.0,16.45,16.45,16.4,16.44,87714.0
2022-11-29 12:50:00,16.44,16.48,16.43,16.48,71221.0,16.44,16.48,16.43,16.48,71221.0
2022-11-29 12:55:00,16.48,16.49,16.45,16.46,71354.0,16.48,16.49,16.45,16.46,71354.0
2022-11-29 13:00:00,16.46,16.48,16.42,16.44,106489.0,16.46,16.48,16.42,16.44,106489.0
2022-11-29 13:05:00,16.44,16.44,16.41,16.41,26259.0,16.44,16.44,16.41,16.41,26259.0
2022-11-29 13:10:00,16.42,16.44,16.41,16.44,47303.0,16.42,16.44,16.41,16.44,47303.0
2022-11-29 13:15:00,16.44,16.45,16.37,16.41,59391.0,16.44,16.45,16.37,16.41,59391.0
2022-11-29 13:20:00,16.42,16.45,16.4,16.43,93033.0,16.42,16.45,16.4,16.43,93033.0
2022-11-29 13:25:00,16.43,16.43,16.37,16.39,45409.0,16.43,16.43,16.37,16.39,45409.0
2022-11-29 13:30:00,16.39,16.42,16.39,16.41,35084.0,16.39,16.42,16.39,16.41,35084.0
2022-11-29 13:35:00,16.42,16.43,16.39,16.4,42921.0,16.42,16.43,16.39,16.4,42921.0
2022-11-29 13:40:00,16.4,16.42,16.37,16.42,39530.0,16.4,16.42,16.37,16.42,39530.0
2022-11-29 13:45:00,16.42,16.45,16.42,16.43,51264.0,16.42,16.45,16.42,16.43,51264.0
2022-11-29 13:50:00,16.43,16.45,16.41,16.44,50206.0,16.43,16.45,16.41,16.44,50206.0
2022-11-29 13:55:00,16.44,16.45,16.41,16.43,86561.0,16.44,16.45,16.41,16.43,86561.0
2022-11-29 14:00:00,16.42,16.46,16.41,16.42,102411.0,16.42,16.46,16.41,16.42,102411.0
2022-11-29 14:05:00,16.43,16.45,16.42,16.45,40192.0,16.43,16.45,16.42,16.45,40192.0
2022-11-29 14:10:00,16.45,16.47,16.42,16.46,67827.0,16.45,16.47,16.42,16.46,67827.0
2022-11-29 14:15:00,16.46,16.48,16.45,16.45,49651.0,16.46,16.48,16.45,16.45,49651.0
2022-11-29 14:20:00,16.45,16.47,16.44,16.46,48383.0,16.45,16.47,16.44,16.46,48383.0
2022-11-29 14:25:00,16.46,16.48,16.42,16.43,107267.0,16.46,16.48,16.42,16.43,107267.0
2022-11-29 14:30:00,16.43,16.45,16.41,16.45,39910.0,16.43,16.45,16.41,16.45,39910.0
2022-11-29 14:35:00,16.45,16.45,16.41,16.43,63009.0,16.45,16.45,16.41,16.43,63009.0
2022-11-29 14:40:00,16.43,16.44,16.4,16.41,45482.0,16.43,16.44,16.4,16.41,45482.0
2022-11-29 14:45:00,16.41,16.43,16.38,16.43,72803.0,16.41,16.43,16.38,16.43,72803.0
2022-11-29 14:50:00,16.43,16.44,16.41,16.42,43885.0,16.43,16.44,16.41,16.42,43885.0
2022-11-29 14:55:00,16.43,16.47,16.42,16.47,67366.0,16.43,16.47,16.42,16.47,67366.0
2022-11-29 15:00:00,16.46,16.49,16.46,16.48,52189.0,16.46,16.49,16.46,16.48,52189.0
2022-11-29 15:05:00,16.48,16.53,16.47,16.52,103509.0,16.48,16.53,16.47,16.52,103509.0
2022-11-29 15:10:00,16.52,16.52,16.49,16.51,58308.0,16.52,16.52,16.49,16.51,58308.0
2022-11-29 15:15:00,16.51,16.57,16.5,16.57,248787.0,16.51,16.57,16.5,16.57,248787.0
2022-11-29 15:20:00,16.57,16.6,16.56,16.59,141976.0,16.57,16.6,16.56,16.59,141976.0
2022-11-29 15:25:00,16.58,16.62,16.57,16.62,191046.0,16.58,16.62,16.57,16.62,191046.0
2022-11-29 15:30:00,16.62,16.68,16.61,16.68,143985.0,16.62,16.68,16.61,16.68,143985.0
2022-11-29 15:35:00,16.68,16.7,16.6,16.61,246110.0,16.68,16.7,16.6,16.61,246110.0
2022-11-29 15:40:00,16.61,16.66,16.6,16.65,219014.0,16.61,16.66,16.6,16.65,219014.0
2022-11-29 15:45:00,16.65,16.66,16.61,16.63,339572.0,16.65,16.66,16.61,16.63,339572.0
2022-11-29 15:50:00,16.63,16.64,16.58,16.6,224428.0,16.63,16.64,16.58,16.6,224428.0
2022-11-29 15:55:00,16.6,16.61,16.56,16.57,544233.0,16.6,16.61,16.56,16.57,544233.0
2022-11-30 09:30:00,16.66,16.72,16.5,16.61,348835.0,16.66,16.72,16.5,16.61,348835.0
2022-11-30 09:35:00,16.6,16.61,16.45,16.48,172763.0,16.6,16.61,16.45,16.48,172763.0
2022-11-30 09:40:00,16.49,16.51,16.37,16.41,267529.0,16.49,16.51,16.37,16.41,267529.0
2022-11-30 09:45:00,16.41,16.41,16.22,16.23,319457.0,16.41,16.41,16.22,16.23,319457.0
2022-11-30 09:50:00,16.23,16.25,16.1,16.12,245396.0,16.23,16.25,16.1,16.12,245396.0
2022-11-30 09:55:00,16.11,16.15,16.08,16.1,307002.0,16.11,16.15,16.08,16.1,307002.0
2022-11-30 10:00:00,16.1,16.17,16.07,16.14,186088.0,16.1,16.17,16.07,16.14,186088.0
2022-11-30 10:05:00,16.13,16.14,16.01,16.01,191340.0,16.13,16.14,16.01,16.01,191340.0
2022-11-30 10:10:00,16.01,16.17,16.01,16.16,215348.0,16.01,16.17,16.01,16.16,215348.0
2022-11-30 10:15:00,16.15,16.18,16.12,16.16,109210.0,16.15,16.18,16.12,16.16,109210.0
2022-11-30 10:20:00,16.15,16.15,16.1,16.13,114125.0,16.15,16.15,16.1,16.13,114125.0
2022-11-30 10:25:00,16.13,16.13,16.05,16.09,153614.0,16.13,16.13,16.05,16.09,153614.0
2022-11-30 10:30:00,16.09,16.14,16.03,16.09,218030.0,16.09,16.14,16.03,16.09,218030.0
2022-11-30 10:35:00,16.09,16.12,16.06,16.08,43924.0,16.09,16.12,16.06,16.08,43924.0
2022-11-30 10:40:00,16.09,16.15,16.09,16.12,66618.0,16.09,16.15,16.09,16.12,66618.0
2022-11-30 10:45:00,16.12,16.12,16.06,16.08,58140.0,16.12,16.12,16.06,16.08,58140.0
2022-11-30 10:50:00,16.08,16.09,16.04,16.07,62103.0,16.08,16.09,16.04,16.07,62103.0
2022-11-30 10:55:00,16.07,16.09,16.05,16.05,22221.0,16.07,16.09,16.05,16.05,22221.0
2022-11-30 11:00:00,16.06,16.09,16.02,16.03,102196.0,16.06,16.09,16.02,16.03,102196.0
2022-11-30 11:05:00,16.03,16.11,16.02,16.1,86089.0,16.03,16.11,16.02,16.1,86089.0
2022-11-30 11:10:00,16.1,16.15,16.08,16.13,90167.0,16.1,16.15,16.08,16.13,90167.0
2022-11-30 11:15:00,16.13,16.13,16.08,16.11,69140.0,16.13,16.13,16.08,16.11,69140.0
2022-11-30 11:20:00,16.11,16.13,16.1,16.1,51079.0,16.11,16.13,16.1,16.1,51079.0
2022-11-30 11:25:00,16.11,16.11,16.05,16.06,86256.0,16.11,16.11,16.05,16.06,86256.0
2022-11-30 11:30:00,16.05,16.12,16.02,16.12,207750.0,16.05,16.12,16.02,16.12,207750.0
2022-11-30 11:35:00,16.12,16.14,16.05,16.09,68641.0,16.12,16.14,16.05,16.09,68641.0
2022-11-30 11:40:00,16.09,16.14,16.08,16.13,74818.0,16.09,16.14,16.08,16.13,74818.0
2022-11-30 11:45:00,16.13,16.14,16.1,16.13,57008.0,16.13,16.14,16.1,16.13,57008.0
2022-11-30 11:50:00,16.13,16.16,16.11,16.14,58643.0,16.13,16.16,16.11,16.14,58643.0
2022-11-30 11:55:00,16.14,16.18,16.14,16.17,62853.0,16.14,16.18,16.14,16.17,62853.0
2022-11-30 12:00:00,16.17,16.2,16.16,16.19,61973.0,16.17,16.2,16.16,16.19,61973.0
2022-11-30 12:05:00,16.19,16.19,16.11,16.11,78939.0,16.19,16.19,16.11,16.11,78939.0
2022-11-30 12:10:00,16.12,16.13,16.08,16.1,67524.0,16.12,16.13,16.08,16.1,67524.0
2022-11-30 12:15:00,16.1,16.1,16.01,16.02,163445.0,16.1,16.1,16.01,16.02,163445.0
2022-11-30 12:20:00,16.02,16.03,15.98,16.02,278031.0,16.02,16.03,15.98,16.02,278031.0
2022-11-30 12:25:00,16.01,16.03,15.99,16.0,38154.0,16.01,16.03,15.99,16.0,38154.0
2022-11-30 12:30:00,15.99,16.04,15.99,16.02,126076.0,15.99,16.04,15.99,16.02,126076.0
2022-11-30 12:35:00,16.02,16.02,15.95,15.96,62498.0,16.02,16.02,15.95,15.96,62498.0
2022-11-30 12:40:00,15.96,16.02,15.96,16.0,43245.0,15.96,16.02,15.96,16.0,43245.0
2022-11-30 12:45:00,15.99,16.0,15.96,15.97,62344.0,15.99,16.0,15.96,15.97,62344.0
2022-11-30 12:50:00,15.97,16.03,15.97,16.02,42109.0,15.97,16.03,15.97,16.02,42109.0
2022-11-30 12:55:00,16.03,16.04,15.98,15.99,99519.0,16.03,16.04,15.98,15.99,99519.0
2022-11-30 13:00:00,16.0,16.02,15.99,16.02,30850.0,16.0,16.02,15.99,16.02,30850.0
2022-11-30 13:05:00,16.02,16.04,15.98,15.99,72440.0,16.02,16.04,15.98,15.99,72440.0
2022-11-30 13:10:00,15.98,15.99,15.93,15.96,115611.0,15.98,15.99,15.93,15.96,115611.0
2022-11-30 13:15:00,15.96,15.97,15.94,15.95,97728.0,15.96,15.97,15.94,15.95,97728.0
2022-11-30 13:20:00,15.95,15.97,15.93,15.97,130148.0,15.95,15.97,15.93,15.97,130148.0
2022-11-30 13:25:00,15.96,15.98,15.95,15.96,46238.0,15.96,15.98,15.95,15.96,46238.0
2022-11-30 13:30:00,15.95,16.17,15.94,16.12,431091.0,15.95,16.17,15.94,16.12,431091.0
2022-11-30 13:35:00,16.12,16.27,16.12,16.24,240392.0,16.12,16.27,16.12,16.24,240392.0
2022-11-30 13:40:00,16.25,16.28,16.2,16.23,156546.0,16.25,16.28,16.2,16.23,156546.0
2022-11-30 13:45:00,16.23,16.24,16.12,16.17,130103.0,16.23,16.24,16.12,16.17,130103.0
2022-11-30 13:50:00,16.18,16.2,16.15,16.18,66865.0,16.18,16.2,16.15,16.18,66865.0
2022-11-30 13:55:00,16.19,16.37,16.19,16.36,205669.0,16.19,16.37,16.19,16.36,205669.0
2022-11-30 14:00:00,16.36,16.46,16.35,16.45,200195.0,16.36,16.46,16.35,16.45,200195.0
2022-11-30 14:05:00,16.46,16.49,16.4,16.41,170795.0,16.46,16.49,16.4,16.41,170795.0
2022-11-30 14:10:00,16.4,16.44,16.39,16.43,197769.0,16.4,16.44,16.39,16.43,197769.0
2022-11-30 14:15:00,16.44,16.54,16.42,16.54,161651.0,16.44,16.54,16.42,16.54,161651.0
2022-11-30 14:20:00,16.54,16.61,16.52,16.56,482685.0,16.54,16.61,16.52,16.56,482685.0
2022-11-30 14:25:00,16.55,16.58,16.52,16.55,118427.0,16.55,16.58,16.52,16.55,118427.0
2022-11-30 14:30:00,16.55,16.55,16.41,16.44,370771.0,16.55,16.55,16.41,16.44,370771.0
2022-11-30 14:35:00,16.44,16.44,16.34,16.35,161677.0,16.44,16.44,16.34,16.35,161677.0
2022-11-30 14:40:00,16.35,16.37,16.28,16.29,296671.0,16.35,16.37,16.28,16.29,296671.0
2022-11-30 14:45:00,16.28,16.3,16.25,16.28,190320.0,16.28,16.3,16.25,16.28,190320.0
2022-11-30 14:50:00,16.29,16.36,16.28,16.29,136726.0,16.29,16.36,16.28,16.29,136726.0
2022-11-30 14:55:00,16.29,16.35,16.28,16.34,149010.0,16.29,16.35,16.28,16.34,149010.0
2022-11-30 15:00:00,16.34,16.37,16.31,16.37,108178.0,16.34,16.37,16.31,16.37,108178.0
2022-11-30 15:05:00,16.37,16.39,16.34,16.37,99441.0,16.37,16.39,16.34,16.37,99441.0
2022-11-30 15:10:00,16.38,16.38,16.34,16.38,131614.0,16.38,16.38,16.34,16.38,131614.0
2022-11-30 15:15:00,16.38,16.41,16.35,16.39,102657.0,16.38,16.41,16.35,16.39,102657.0
2022-11-30 15:20:00,16.39,16.4,16.36,16.38,143820.0,16.39,16.4,16.36,16.38,143820.0
2022-11-30 15:25:00,16.38,16.4,16.36,16.38,100846.0,16.38,16.4,16.36,16.38,100846.0
2022-11-30 15:30:00,16.38,16.45,16.36,16.45,308072.0,16.38,16.45,16.36,16.45,308072.0
2022-11-30 15:35:00,16.44,16.46,16.39,16.4,234344.0,16.44,16.46,16.39,16.4,234344.0
2022-11-30 15:40:00,16.4,16.44,16.39,16.4,214620.0,16.4,16.44,16.39,16.4,214620.0
2022-11-30 15:45:00,16.4,16.43,16.38,16.39,258676.0,16.4,16.43,16.38,16.39,258676.0
2022-11-30 15:50:00,16.39,16.46,16.38,16.44,409644.0,16.39,16.46,16.38,16.44,409644.0
2022-11-30 15:55:00,16.44,16.45,16.4,16.44,821364.0,16.44,16.45,16.4,16.44,821364.0
2022-12-01 09:30:00,16.51,16.83,16.5,16.8,621045.0,16.51,16.83,16.5,16.8,621045.0
2022-12-01 09:35:00,16.79,16.9,16.75,16.84,263645.0,16.79,16.9,16.75,16.84,263645.0
2022-12-01 09:40:00,16.84,16.94,16.8,16.89,245884.0,16.84,16.94,16.8,16.89,245884.0
2022-12-01 09:45:00,16.89,17.01,16.87,16.96,428831.0,16.89,17.01,16.87,16.96,428831.0
2022-12-01 09:50:00,16.95,17.05,16.9,17.01,339664.0,16.95,17.05,16.9,17.01,339664.0
2022-12-01 09:55:00,17.02,17.05,16.93,16.94,304141.0,17.02,17.05,16.93,16.94,304141.0
2022-12-01 10:00:00,16.94,17.02,16.86,16.9,245344.0,16.94,17.02,16.86,16.9,245344.0
2022-12-01 10:05:00,16.9,16.91,16.74,16.76,314837.0,16.9,16.91,16.74,16.76,314837.0
2022-12-01 10:10:00,16.75,16.76,16.54,16.6,261121.0,16.75,16.76,16.54,16.6,261121.0
2022-12-01 10:15:00,16.6,16.65,16.57,16.58,182669.0,16.6,16.65,16.57,16.58,182669.0
2022-12-01 10:20:00,16.58,16.59,16.49,16.51,326440.0,16.58,16.59,16.49,16.51,326440.0
2022-12-01 10:25:00,16.52,16.52,16.39,16.48,183753.0,16.52,16.52,16.39,16.48,183753.0
2022-12-01 10:30:00,16.48,16.54,16.43,16.46,117584.0,16.48,16.54,16.43,16.46,117584.0
2022-12-01 10:35:00,16.46,16.55,16.43,16.53,110851.0,16.46,16.55,16.43,16.53,110851.0
2022-12-01 10:40:00,16.52,16.6,16.52,16.58,107505.0,16.52,16.6,16.52,16.58,107505.0
2022-12-01 10:45:00,16.57,16.61,16.55,16.59,108074.0,16.57,16.61,16.55,16.59,108074.0
2022-12-01 10:50:00,16.59,16.59,16.52,16.53,75723.0,16.59,16.59,16.52,16.53,75723.0
2022-12-01 10:55:00,16.52,16.58,16.47,16.56,84791.0,16.52,16.58,16.47,16.56,84791.0
2022-12-01 11:00:00,16.56,16.59,16.53,16.59,133324.0,16.56,16.59,16.53,16.59,133324.0
2022-12-01 11:05:00,16.59,16.6,16.51,16.57,116209.0,16.59,16.6,16.51,16.57,116209.0
2022-12-01 11:10:00,16.57,16.6,16.54,16.57,66595.0,16.57,16.6,16.54,16.57,66595.0
2022-12-01 11:15:00,16.57,16.6,16.5,16.6,142414.0,16.57,16.6,16.5,16.6,142414.0
2022-12-01 11:20:00,16.59,16.64,16.58,16.6,106647.0,16.59,16.64,16.58,16.6,106647.0
2022-12-01 11:25:00,16.59,16.66,16.59,16.65,90593.0,16.59,16.66,16.59,16.65,90593.0
2022-12-01 11:30:00,16.66,16.83,16.65,16.82,218622.0,16.66,16.83,16.65,16.82,218622.0
2022-12-01 11:35:00,16.82,16.92,16.8,16.91,361169.0,16.82,16.92,16.8,16.91,361169.0
2022-12-01 11:40:00,16.92,16.96,16.87,16.93,226861.0,16.92,16.96,16.87,16.93,226861.0
2022-12-01 11:45:00,16.93,16.93,16.83,16.84,77186.0,16.93,16.93,16.83,16.84,77186.0
2022-12-01 11:50:00,16.84,16.92,16.84,16.89,118583.0,16.84,16.92,16.84,16.89,118583.0
2022-12-01 11:55:00,16.9,16.95,16.89,16.93,150896.0,16.9,16.95,16.89,16.93,150896.0
2022-12-01 12:00:00,16.93,16.95,16.87,16.88,131214.0,16.93,16.95,16.87,16.88,131214.0
2022-12-01 12:05:00,16.89,16.89,16.78,16.79,90612.0,16.89,16.89,16.78,16.79,90612.0
2022-12-01 12:10:00,16.78,16.82,16.76,16.79,107751.0,16.78,16.82,16.76,16.79,107751.0
2022-12-01 12:15:00,16.79,16.8,16.73,16.74,63186.0,16.79,16.8,16.73,16.74,63186.0
2022-12-01 12:20:00,16.74,16.82,16.74,16.82,59100.0,16.74,16.82,16.74,16.82,59100.0
2022-12-01 12:25:00,16.82,16.9,16.81,16.86,187507.0,16.82,16.9,16.81,16.86,187507.0
2022-12-01 12:30:00,16.86,16.92,16.85,16.89,178984.0,16.86,16.92,16.85,16.89,178984.0
2022-12-01 12:35:00,16.89,16.92,16.85,16.9,63089.0,16.89,16.92,16.85,16.9,63089.0
2022-12-01 12:40:00,16.9,16.91,16.79,16.82,62112.0,16.9,16.91,16.79,16.82,62112.0
2022-12-01 12:45:00,16.82,16.84,16.78,16.79,71774.0,16.82,16.84,16.78,16.79,71774.0
2022-12-01 12:50:00,16.79,16.86,16.79,16.85,71683.0,16.79,16.86,16.79,16.85,71683.0
2022-12-01 12:55:00,16.86,16.88,16.8,16.84,90489.0,16.86,16.88,16.8,16.84,90489.0
2022-12-01 13:00:00,16.83,16.85,16.82,16.85,47340.0,16.83,16.85,16.82,16.85,47340.0
2022-12-01 13:05:00,16.85,16.89,16.85,16.88,82433.0,16.85,16.89,16.85,16.88,82433.0
2022-12-01 13:10:00,16.89,16.89,16.83,16.84,55014.0,16.89,16.89,16.83,16.84,55014.0
2022-12-01 13:15:00,16.84,16.84,16.77,16.77,147656.0,16.84,16.84,16.77,16.77,147656.0
2022-12-01 13:20:00,16.77,16.81,16.76,16.78,61803.0,16.77,16.81,16.76,16.78,61803.0
2022-12-01 13:25:00,16.79,16.83,16.79,16.81,49296.0,16.79,16.83,16.79,16.81,49296.0
2022-12-01 13:30:00,16.82,16.88,16.8,16.82,125538.0,16.82,16.88,16.8,16.82,125538.0
2022-12-01 13:35:00,16.83,16.84,16.81,16.82,45102.0,16.83,16.84,16.81,16.82,45102.0
2022-12-01 13:40:00,16.82,16.83,16.8,16.81,59341.0,16.82,16.83,16.8,16.81,59341.0
2022-12-01 13:45:00,16.82,16.87,16.81,16.86,61494.0,16.82,16.87,16.81,16.86,61494.0
2022-12-01 13:50:00,16.86,16.86,16.8,16.81,55636.0,16.86,16.86,16.8,16.81,55636.0
2022-12-01 13:55:00,16.81,16.85,16.81,16.85,44093.0,16.81,16.85,16.81,16.85,44093.0
2022-12-01 14:00:00,16.84,16.85,16.76,16.78,90113.0,16.84,16.85,16.76,16.78,90113.0
2022-12-01 14:05:00,16.78,16.85,16.78,16.85,40347.0,16.78,16.85,16.78,16.85,40347.0
2022-12-01 14:10:00,16.85,16.91,16.85,16.91,90129.0,16.85,16.91,16.85,16.91,90129.0
2022-12-01 14:15:00,16.91,16.91,16.86,16.87,61362.0,16.91,16.91,16.86,16.87,61362.0
2022-12-01 14:20:00,16.87,16.89,16.84,16.87,69038.0,16.87,16.89,16.84,16.87,69038.0
2022-12-01 14:25:00,16.87,16.88,16.81,16.85,69849.0,16.87,16.88,16.81,16.85,69849.0
2022-12-01 14:30:00,16.84,16.85,16.81,16.85,63909.0,16.84,16.85,16.81,16.85,63909.0
2022-12-01 14:35:00,16.85,16.85,16.79,16.79,41434.0,16.85,16.85,16.79,16.79,41434.0
2022-12-01 14:40:00,16.79,16.8,16.75,16.76,113898.0,16.79,16.8,16.75,16.76,113898.0
2022-12-01 14:45:00,16.76,16.78,16.75,16.78,103883.0,16.76,16.78,16.75,16.78,103883.0
2022-12-01 14:50:00,16.78,16.79,16.76,16.78,223144.0,16.78,16.79,16.76,16.78,223144.0
2022-12-01 14:55:00,16.78,16.79,16.74,16.78,248236.0,16.78,16.79,16.74,16.78,248236.0
2022-12-01 15:00:00,16.78,16.78,16.74,16.77,261848.0,16.78,16.78,16.74,16.77,261848.0
2022-12-01 15:05:00,16.77,16.79,16.74,16.78,366111.0,16.77,16.79,16.74,16.78,366111.0
2022-12-01 15:10:00,16.77,16.77,16.71,16.72,235370.0,16.77,16.77,16.71,16.72,235370.0
2022-12-01 15:15:00,16.71,16.73,16.67,16.7,111975.0,16.71,16.73,16.67,16.7,111975.0
2022-12-01 15:20:00,16.7,16.73,16.68,16.69,108109.0,16.7,16.73,16.68,16.69,108109.0
2022-12-01 15:25:00,16.68,16.69,16.66,16.68,88986.0,16.68,16.69,16.66,16.68,88986.0
2022-12-01 15:30:00,16.67,16.68,16.64,16.64,140212.0,16.67,16.68,16.64,16.64,140212.0
2022-12-01 15:35:00,16.64,16.73,16.64,16.73,284116.0,16.64,16.73,16.64,16.73,284116.0
2022-12-01 15:40:00,16.73,16.75,16.71,16.75,179777.0,16.73,16.75,16.71,16.75,179777.0
2022-12-01 15:45:00,16.75,16.75,16.65,16.66,180986.0,16.75,16.75,16.65,16.66,180986.0
2022-12-01 15:50:00,16.67,16.7,16.61,16.62,432354.0,16.67,16.7,16.61,16.62,432354.0
2022-12-01 15:55:00,16.62,16.64,16.59,16.63,750631.0,16.62,16.64,16.59,16.63,750631.0
2022-12-02 09:30:00,16.25,16.33,16.1,16.17,454852.0,16.25,16.33,16.1,16.17,454852.0
2022-12-02 09:35:00,16.17,16.23,16.11,16.16,238691.0,16.17,16.23,16.11,16.16,238691.0
2022-12-02 09:40:00,16.16,16.34,16.15,16.32,207451.0,16.16,16.34,16.15,16.32,207451.0
2022-12-02 09:45:00,16.32,16.32,16.15,16.16,129547.0,16.32,16.32,16.15,16.16,129547.0
2022-12-02 09:50:00,16.16,16.18,16.13,16.16,224105.0,16.16,16.18,16.13,16.16,224105.0
2022-12-02 09:55:00,16.17,16.23,16.16,16.18,151490.0,16.17,16.23,16.16,16.18,151490.0
2022-12-02 10:00:00,16.19,16.25,16.14,16.14,261857.0,16.19,16.25,16.14,16.14,261857.0
2022-12-02 10:05:00,16.15,16.18,16.12,16.16,134666.0,16.15,16.18,16.12,16.16,134666.0
2022-12-02 10:10:00,16.16,16.25,16.14,16.22,169401.0,16.16,16.25,16.14,16.22,169401.0
2022-12-02 10:15:00,16.21,16.28,16.21,16.25,73241.0,16.21,16.28,16.21,16.25,73241.0
2022-12-02 10:20:00,16.24,16.24,16.19,16.21,84335.0,16.24,16.24,16.19,16.21,84335.0
2022-12-02 10:25:00,16.2,16.22,16.14,16.18,83413.0,16.2,16.22,16.14,16.18,83413.0
2022-12-02 10:30:00,16.18,16.25,16.15,16.25,79665.0,16.18,16.25,16.15,16.25,79665.0
2022-12-02 10:35:00,16.24,16.25,16.15,16.16,94178.0,16.24,16.25,16.15,16.16,94178.0
2022-12-02 10:40:00,16.17,16.24,16.17,16.23,82048.0,16.17,16.24,16.17,16.23,82048.0
2022-12-02 10:45:00,16.23,16.24,16.19,16.2,53820.0,16.23,16.24,16.19,16.2,53820.0
2022-12-02 10:50:00,16.21,16.3,16.2,16.3,106691.0,16.21,16.3,16.2,16.3,106691.0
2022-12-02 10:55:00,16.29,16.32,16.26,16.29,131236.0,16.29,16.32,16.26,16.29,131236.0
2022-12-02 11:00:00,16.28,16.31,16.25,16.27,73455.0,16.28,16.31,16.25,16.27,73455.0
2022-12-02 11:05:00,16.27,16.28,16.25,16.25,32995.0,16.27,16.28,16.25,16.25,32995.0
2022-12-02 11:10:00,16.25,16.26,16.18,16.19,38376.0,16.25,16.26,16.18,16.19,38376.0
2022-12-02 11:15:00,16.19,16.21,16.17,16.21,55449.0,16.19,16.21,16.17,16.21,55449.0
2022-12-02 11:20:00,16.21,16.22,16.19,16.19,33596.0,16.21,16.22,16.19,16.19,33596.0
2022-12-02 11:25:00,16.2,16.24,16.19,16.22,62645.0,16.2,16.24,16.19,16.22,62645.0
2022-12-02 11:30:00,16.21,16.27,16.2,16.27,97451.0,16.21,16.27,16.2,16.27,97451.0
2022-12-02 11:35:00,16.27,16.36,16.26,16.32,115213.0,16.27,16.36,16.26,16.32,115213.0
2022-12-02 11:40:00,16.32,16.36,16.31,16.34,112565.0,16.32,16.36,16.31,16.34,112565.0
2022-12-02 11:45:00,16.35,16.37,16.33,16.33,58022.0,16.35,16.37,16.33,16.33,58022.0
2022-12-02 11:50:00,16.33,16.38,16.32,16.38,62005.0,16.33,16.38,16.32,16.38,62005.0
2022-12-02 11:55:00,16.38,16.39,16.35,16.37,91601.0,16.38,16.39,16.35,16.37,91601.0
2022-12-02 12:00:00,16.38,16.41,16.36,16.39,37043.0,16.38,16.41,16.36,16.39,37043.0
2022-12-02 12:05:00,16.39,16.41,16.37,16.4,40245.0,16.39,16.41,16.37,16.4,40245.0
2022-12-02 12:10:00,16.39,16.45,16.39,16.43,184553.0,16.39,16.45,16.39,16.43,184553.0
2022-12-02 12:15:00,16.44,16.44,16.39,16.43,36073.0,16.44,16.44,16.39,16.43,36073.0
2022-12-02 12:20:00,16.42,16.46,16.4,16.42,53186.0,16.42,16.46,16.4,16.42,53186.0
2022-12-02 12:25:00,16.42,16.44,16.41,16.43,36834.0,16.42,16.44,16.41,16.43,36834.0
2022-12-02 12:30:00,16.43,16.45,16.41,16.44,51204.0,16.43,16.45,16.41,16.44,51204.0
2022-12-02 12:35:00,16.45,16.46,16.38,16.38,67845.0,16.45,16.46,16.38,16.38,67845.0
2022-12-02 12:40:00,16.39,16.46,16.38,16.46,31716.0,16.39,16.46,16.38,16.46,31716.0
2022-12-02 12:45:00,16.46,16.47,16.44,16.46,37054.0,16.46,16.47,16.44,16.46,37054.0
2022-12-02 12:50:00,16.46,16.47,16.42,16.45,27928.0,16.46,16.47,16.42,16.45,27928.0
2022-12-02 12:55:00,16.45,16.46,16.43,16.45,32131.0,16.45,16.46,16.43,16.45,32131.0
2022-12-02 13:00:00,16.44,16.47,16.43,16.44,46108.0,16.44,16.47,16.43,16.44,46108.0
2022-12-02 13:05:00,16.44,16.44,16.39,16.39,28264.0,16.44,16.44,16.39,16.39,28264.0
2022-12-02 13:10:00,16.39,16.4,16.33,16.34,71181.0,16.39,16.4,16.33,16.34,71181.0
2022-12-02 13:15:00,16.33,16.38,16.33,16.36,30252.0,16.33,16.38,16.33,16.36,30252.0
2022-12-02 13:20:00,16.36,16.37,16.35,16.35,32432.0,16.36,16.37,16.35,16.35,32432.0
2022-12-02 13:25:00,16.35,16.37,16.32,16.37,21054.0,16.35,16.37,16.32,16.37,21054.0
2022-12-02 13:30:00,16.37,16.4,16.36,16.39,30033.0,16.37,16.4,16.36,16.39,30033.0
2022-12-02 13:35:00,16.39,16.4,16.37,16.39,38387.0,16.39,16.4,16.37,16.39,38387.0
2022-12-02 13:40:00,16.4,16.41,16.39,16.41,30376.0,16.4,16.41,16.39,16.41,30376.0
2022-12-02 13:45:00,16.42,16.44,16.4,16.43,32703.0,16.42,16.44,16.4,16.43,32703.0
2022-12-02 13:50:00,16.43,16.46,16.42,16.44,58428.0,16.43,16.46,16.42,16.44,58428.0
2022-12-02 13:55:00,16.44,16.46,16.42,16.46,37780.0,16.44,16.46,16.42,16.46,37780.0
2022-12-02 14:00:00,16.46,16.46,16.44,16.45,35096.0,16.46,16.46,16.44,16.45,35096.0
2022-12-02 14:05:00,16.45,16.45,16.41,16.43,56090.0,16.45,16.45,16.41,16.43,56090.0
2022-12-02 14:10:00,16.43,16.44,16.4,16.44,51343.0,16.43,16.44,16.4,16.44,51343.0
2022-12-02 14:15:00,16.44,16.46,16.43,16.46,29306.0,16.44,16.46,16.43,16.46,29306.0
2022-12-02 14:20:00,16.46,16.46,16.45,16.46,12284.0,16.46,16.46,16.45,16.46,12284.0
2022-12-02 14:25:00,16.46,16.47,16.44,16.46,40352.0,16.46,16.47,16.44,16.46,40352.0
2022-12-02 14:30:00,16.45,16.47,16.43,16.46,26809.0,16.45,16.47,16.43,16.46,26809.0
2022-12-02 14:35:00,16.47,16.49,16.46,16.49,47523.0,16.47,16.49,16.46,16.49,47523.0
2022-12-02 14:40:00,16.48,16.49,16.46,16.48,34804.0,16.48,16.49,16.46,16.48,34804.0
2022-12-02 14:45:00,16.48,16.5,16.47,16.49,38461.0,16.48,16.5,16.47,16.49,38461.0
2022-12-02 14:50:00,16.5,16.51,16.48,16.51,40882.0,16.5,16.51,16.48,16.51,40882.0
2022-12-02 14:55:00,16.51,16.54,16.5,16.53,82207.0,16.51,16.54,16.5,16.53,82207.0
2022-12-02 15:00:00,16.53,16.55,16.51,16.55,46572.0,16.53,16.55,16.51,16.55,46572.0
2022-12-02 15:05:00,16.55,16.56,16.51,16.52,198285.0,16.55,16.56,16.51,16.52,198285.0
2022-12-02 15:10:00,16.52,16.55,16.5,16.55,79897.0,16.52,16.55,16.5,16.55,79897.0
2022-12-02 15:15:00,16.54,16.57,16.51,16.56,162769.0,16.54,16.57,16.51,16.56,162769.0
2022-12-02 15:20:00,16.57,16.58,16.54,16.57,91349.0,16.57,16.58,16.54,16.57,91349.0
2022-12-02 15:25:00,16.58,16.59,16.56,16.57,96478.0,16.58,16.59,16.56,16.57,96478.0
2022-12-02 15:30:00,16.58,16.59,16.52,16.53,163772.0,16.58,16.59,16.52,16.53,163772.0
2022-12-02 15:35:00,16.53,16.55,16.51,16.55,189149.0,16.53,16.55,16.51,16.55,189149.0
2022-12-02 15:40:00,16.54,16.56,16.52,16.54,78476.0,16.54,16.56,16.52,16.54,78476.0
2022-12-02 15:45:00,16.55,16.55,16.52,16.53,116297.0,16.55,16.55,16.52,16.53,116297.0
2022-12-02 15:50:00,16.53,16.55,16.51,16.53,150793.0,16.53,16.55,16.51,16.53,150793.0
2022-12-02 15:55:00,16.54,16.55,16.51,16.54,403760.0,16.54,16.55,16.51,16.54,403760.0
2022-12-05 09:30:00,16.32,16.76,16.32,16.74,452285.0,16.32,16.76,16.32,16.74,452285.0
2022-12-05 09:35:00,16.73,16.75,16.6,16.63,224174.0,16.73,16.75,16.6,16.63,224174.0
2022-12-05 09:40:00,16.62,16.69,16.6,16.66,262371.0,16.62,16.69,16.6,16.66,262371.0
2022-12-05 09:45:00,16.66,16.89,16.66,16.82,284199.0,16.66,16.89,16.66,16.82,284199.0
2022-12-05 09:50:00,16.83,16.97,16.81,16.9,414685.0,16.83,16.97,16.81,16.9,414685.0
2022-12-05 09:55:00,16.91,16.91,16.65,16.7,220542.0,16.91,16.91,16.65,16.7,220542.0
2022-12-05 10:00:00,16.69,16.72,16.58,16.6,278132.0,16.69,16.72,16.58,16.6,278132.0
2022-12-05 10:05:00,16.61,16.7,16.56,16.68,178922.0,16.61,16.7,16.56,16.68,178922.0
2022-12-05 10:10:00,16.68,16.79,16.67,16.74,121670.0,16.68,16.79,16.67,16.74,121670.0
2022-12-05 10:15:00,16.74,16.85,16.74,16.83,169455.0,16.74,16.85,16.74,16.83,169455.0
2022-12-05 10:20:00,16.82,16.84,16.79,16.8,99351.0,16.82,16.84,16.79,16.8,99351.0
2022-12-05 10:25:00,16.8,16.8,16.65,16.66,123618.0,16.8,16.8,16.65,16.66,123618.0
2022-12-05 10:30:00,16.66,16.68,16.62,16.67,120125.0,16.66,16.68,16.62,16.67,120125.0
2022-12-05 10:35:00,16.66,16.72,16.65,16.7,106702.0,16.66,16.72,16.65,16.7,106702.0
2022-12-05 10:40:00,16.7,16.79,16.66,16.75,160675.0,16.7,16.79,16.66,16.75,160675.0
2022-12-05 10:45:00,16.75,16.76,16.68,16.72,158236.0,16.75,16.76,16.68,16.72,158236.0
2022-12-05 10:50:00,16.73,16.78,16.7,16.71,82256.0,16.73,16.78,16.7,16.71,82256.0
2022-12-05 10:55:00,16.71,16.75,16.68,16.72,54394.0,16.71,16.75,16.68,16.72,54394.0
2022-12-05 11:00:00,16.72,16.76,16.69,16.75,70914.0,16.72,16.76,16.69,16.75,70914.0
2022-12-05 11:05:00,16.74,16.75,16.66,16.67,124184.0,16.74,16.75,16.66,16.67,124184.0
2022-12-05 11:10:00,16.67,16.72,16.66,16.68,131601.0,16.67,16.72,16.66,16.68,131601.0
2022-12-05 11:15:00,16.68,16.69,16.63,16.68,166838.0,16.68,16.69,16.63,16.68,166838.0
2022-12-05 11:20:00,16.68,16.69,16.61,16.66,50695.0,16.68,16.69,16.61,16.66,50695.0
2022-12-05 11:25:00,16.66,16.7,16.64,16.69,41733.0,16.66,16.7,16.64,16.69,41733.0
2022-12-05 11:30:00,16.69,16.69,16.65,16.69,69260.0,16.69,16.69,16.65,16.69,69260.0
2022-12-05 11:35:00,16.68,16.68,16.63,16.66,71703.0,16.68,16.68,16.63,16.66,71703.0
2022-12-05 11:40:00,16.66,16.71,16.63,16.63,113979.0,16.66,16.71,16.63,16.63,113979.0
2022-12-05 11:45:00,16.64,16.65,16.6,16.61,82801.0,16.64,16.65,16.6,16.61,82801.0
2022-12-05 11:50:00,16.61,16.64,16.59,16.6,83555.0,16.61,16.64,16.59,16.6,83555.0
2022-12-05 11:55:00,16.6,16.6,16.53,16.54,285245.0,16.6,16.6,16.53,16.54,285245.0
2022-12-05 12:00:00,16.54,16.57,16.49,16.49,83824.0,16.54,16.57,16.49,16.49,83824.0
2022-12-05 12:05:00,16.49,16.53,16.48,16.53,55077.0,16.49,16.53,16.48,16.53,55077.0
2022-12-05 12:10:00,16.53,16.55,16.52,16.55,62249.0,16.53,16.55,16.52,16.55,62249.0
2022-12-05 12:15:00,16.55,16.64,16.55,16.64,121020.0,16.55,16.64,16.55,16.64,121020.0
2022-12-05 12:20:00,16.64,16.65,16.62,16.64,43293.0,16.64,16.65,16.62,16.64,43293.0
2022-12-05 12:25:00,16.64,16.64,16.58,16.6,31299.0,16.64,16.64,16.58,16.6,31299.0
2022-12-05 12:30:00,16.61,16.64,16.58,16.59,41626.0,16.61,16.64,16.58,16.59,41626.0
2022-12-05 12:35:00,16.58,16.6,16.56,16.56,113676.0,16.58,16.6,16.56,16.56,113676.0
2022-12-05 12:40:00,16.57,16.59,16.54,16.55,50932.0,16.57,16.59,16.54,16.55,50932.0
2022-12-05 12:45:00,16.55,16.56,16.53,16.54,43727.0,16.55,16.56,16.53,16.54,43727.0
2022-12-05 12:50:00,16.54,16.54,16.47,16.51,118056.0,16.54,16.54,16.47,16.51,118056.0
2022-12-05 12:55:00,16.51,16.53,16.48,16.49,80441.0,16.51,16.53,16.48,16.49,80441.0
2022-12-05 13:00:00,16.49,16.51,16.45,16.49,119313.0,16.49,16.51,16.45,16.49,119313.0
2022-12-05 13:05:00,16.49,16.51,16.46,16.47,62274.0,16.49,16.51,16.46,16.47,62274.0
2022-12-05 13:10:00,16.46,16.49,16.45,16.49,119875.0,16.46,16.49,16.45,16.49,119875.0
2022-12-05 13:15:00,16.48,16.49,16.47,16.47,16672.0,16.48,16.49,16.47,16.47,16672.0
2022-12-05 13:20:00,16.47,16.48,16.4,16.4,78633.0,16.47,16.48,16.4,16.4,78633.0
2022-12-05 13:25:00,16.4,16.42,16.36,16.39,138554.0,16.4,16.42,16.36,16.39,138554.0
2022-12-05 13:30:00,16.39,16.4,16.36,16.4,80774.0,16.39,16.4,16.36,16.4,80774.0
2022-12-05 13:35:00,16.41,16.42,16.36,16.41,86011.0,16.41,16.42,16.36,16.41,86011.0
2022-12-05 13:40:00,16.41,16.41,16.34,16.35,43056.0,16.41,16.41,16.34,16.35,43056.0
2022-12-05 13:45:00,16.35,16.36,16.32,16.32,50045.0,16.35,16.36,16.32,16.32,50045.0
2022-12-05 13:50:00,16.32,16.32,16.29,16.3,55799.0,16.32,16.32,16.29,16.3,55799.0
2022-12-05 13:55:00,16.29,16.3,16.26,16.27,57427.0,16.29,16.3,16.26,16.27,57427.0
2022-12-05 14:00:00,16.27,16.28,16.23,16.26,95273.0,16.27,16.28,16.23,16.26,95273.0
2022-12-05 14:05:00,16.27,16.29,16.26,16.29,99359.0,16.27,16.29,16.26,16.29,99359.0
2022-12-05 14:10:00,16.29,16.36,16.28,16.35,92547.0,16.29,16.36,16.28,16.35,92547.0
2022-12-05 14:15:00,16.36,16.37,16.33,16.35,67403.0,16.36,16.37,16.33,16.35,67403.0
2022-12-05 14:20:00,16.35,16.36,16.32,16.36,48881.0,16.35,16.36,16.32,16.36,48881.0
2022-12-05 14:25:00,16.36,16.36,16.31,16.33,68682.0,16.36,16.36,16.31,16.33,68682.0
2022-12-05 14:30:00,16.33,16.34,16.28,16.29,110866.0,16.33,16.34,16.28,16.29,110866.0
2022-12-05 14:35:00,16.28,16.29,16.25,16.25,47993.0,16.28,16.29,16.25,16.25,47993.0
2022-12-05 14:40:00,16.25,16.26,16.21,16.23,81819.0,16.25,16.26,16.21,16.23,81819.0
2022-12-05 14:45:00,16.22,16.23,16.19,16.23,154033.0,16.22,16.23,16.19,16.23,154033.0
2022-12-05 14:50:00,16.23,16.25,16.22,16.24,27862.0,16.23,16.25,16.22,16.24,27862.0
2022-12-05 14:55:00,16.23,16.25,16.2,16.24,62157.0,16.23,16.25,16.2,16.24,62157.0
2022-12-05 15:00:00,16.24,16.25,16.21,16.22,47247.0,16.24,16.25,16.21,16.22,47247.0
2022-12-05 15:05:00,16.22,16.23,16.18,16.21,170451.0,16.22,16.23,16.18,16.21,170451.0
2022-12-05 15:10:00,16.21,16.22,16.18,16.21,84432.0,16.21,16.22,16.18,16.21,84432.0
2022-12-05 15:15:00,16.21,16.22,16.17,16.19,105981.0,16.21,16.22,16.17,16.19,105981.0
2022-12-05 15:20:00,16.19,16.21,16.17,16.21,122911.0,16.19,16.21,16.17,16.21,122911.0
2022-12-05 15:25:00,16.2,16.21,16.15,16.16,84113.0,16.2,16.21,16.15,16.16,84113.0
2022-12-05 15:30:00,16.16,16.21,16.15,16.2,120136.0,16.16,16.21,16.15,16.2,120136.0
2022-12-05 15:35:00,16.2,16.23,16.17,16.18,148445.0,16.2,16.23,16.17,16.18,148445.0
2022-12-05 15:40:00,16.18,16.2,16.16,16.2,174600.0,16.18,16.2,16.16,16.2,174600.0
2022-12-05 15:45:00,16.19,16.22,16.15,16.2,203010.0,16.19,16.22,16.15,16.2,203010.0
2022-12-05 15:50:00,16.2,16.21,16.16,16.2,295116.0,16.2,16.21,16.16,16.2,295116.0
2022-12-05 15:55:00,16.2,16.23,16.18,16.21,521880.0,16.2,16.23,16.18,16.21,521880.0
2022-12-06 09:30:00,16.3,16.49,16.24,16.42,571886.0,16.3,16.49,16.24,16.42,571886.0
2022-12-06 09:35:00,16.41,16.5,16.31,16.33,243579.0,16.41,16.5,16.31,16.33,243579.0
2022-12-06 09:40:00,16.35,16.35,16.14,16.15,228049.0,16.35,16.35,16.14,16.15,228049.0
2022-12-06 09:45:00,16.16,16.18,16.04,16.08,218848.0,16.16,16.18,16.04,16.08,218848.0
2022-12-06 09:50:00,16.07,16.14,16.04,16.07,164658.0,16.07,16.14,16.04,16.07,164658.0
2022-12-06 09:55:00,16.07,16.08,15.97,15.98,216704.0,16.07,16.08,15.97,15.98,216704.0
2022-12-06 10:00:00,15.97,15.98,15.91,15.93,155560.0,15.97,15.98,15.91,15.93,155560.0
2022-12-06 10:05:00,15.92,15.92,15.78,15.79,498023.0,15.92,15.92,15.78,15.79,498023.0
2022-12-06 10:10:00,15.79,15.83,15.76,15.82,220522.0,15.79,15.83,15.76,15.82,220522.0
2022-12-06 10:15:00,15.82,15.88,15.81,15.84,231314.0,15.82,15.88,15.81,15.84,231314.0
2022-12-06 10:20:00,15.83,15.87,15.81,15.85,98576.0,15.83,15.87,15.81,15.85,98576.0
2022-12-06 10:25:00,15.85,15.89,15.83,15.84,151840.0,15.85,15.89,15.83,15.84,151840.0
2022-12-06 10:30:00,15.84,15.89,15.83,15.84,86886.0,15.84,15.89,15.83,15.84,86886.0
2022-12-06 10:35:00,15.84,15.85,15.77,15.77,74842.0,15.84,15.85,15.77,15.77,74842.0
2022-12-06 10:40:00,15.78,15.82,15.73,15.81,130415.0,15.78,15.82,15.73,15.81,130415.0
2022-12-06 10:45:00,15.82,15.86,15.79,15.84,104708.0,15.82,15.86,15.79,15.84,104708.0
2022-12-06 10:50:00,15.84,15.87,15.82,15.83,101551.0,15.84,15.87,15.82,15.83,101551.0
2022-12-06 10:55:00,15.83,15.84,15.8,15.83,100426.0,15.83,15.84,15.8,15.83,100426.0
2022-12-06 11:00:00,15.83,15.86,15.8,15.86,124253.0,15.83,15.86,15.8,15.86,124253.0
2022-12-06 11:05:00,15.85,15.88,15.82,15.84,144267.0,15.85,15.88,15.82,15.84,144267.0
2022-12-06 11:10:00,15.85,15.89,15.79,15.8,71312.0,15.85,15.89,15.79,15.8,71312.0
2022-12-06 11:15:00,15.79,15.8,15.66,15.67,193911.0,15.79,15.8,15.66,15.67,193911.0
2022-12-06 11:20:00,15.67,15.78,15.66,15.77,196768.0,15.67,15.78,15.66,15.77,196768.0
2022-12-06 11:25:00,15.77,15.8,15.71,15.76,163274.0,15.77,15.8,15.71,15.76,163274.0
2022-12-06 11:30:00,15.76,15.8,15.74,15.78,141706.0,15.76,15.8,15.74,15.78,141706.0
2022-12-06 11:35:00,15.78,15.8,15.72,15.74,57059.0,15.78,15.8,15.72,15.74,57059.0
2022-12-06 11:40:00,15.73,15.74,15.63,15.63,183361.0,15.73,15.74,15.63,15.63,183361.0
2022-12-06 11:45:00,15.64,15.67,15.63,15.63,59512.0,15.64,15.67,15.63,15.63,59512.0
2022-12-06 11:50:00,15.63,15.65,15.6,15.61,236296.0,15.63,15.65,15.6,15.61,236296.0
2022-12-06 11:55:00,15.62,15.64,15.58,15.61,77073.0,15.62,15.64,15.58,15.61,77073.0
2022-12-06 12:00:00,15.62,15.69,15.61,15.67,35015.0,15.62,15.69,15.61,15.67,35015.0
2022-12-06 12:05:00,15.66,15.66,15.61,15.62,68821.0,15.66,15.66,15.61,15.62,68821.0
2022-12-06 12:10:00,15.62,15.63,15.6,15.6,42428.0,15.62,15.63,15.6,15.6,42428.0
2022-12-06 12:15:00,15.6,15.61,15.49,15.5,157645.0,15.6,15.61,15.49,15.5,157645.0
2022-12-06 12:20:00,15.5,15.54,15.48,15.53,104541.0,15.5,15.54,15.48,15.53,104541.0
2022-12-06 12:25:00,15.52,15.54,15.51,15.53,69667.0,15.52,15.54,15.51,15.53,69667.0
2022-12-06 12:30:00,15.53,15.59,15.52,15.59,122249.0,15.53,15.59,15.52,15.59,122249.0
2022-12-06 12:35:00,15.58,15.59,15.55,15.56,72265.0,15.58,15.59,15.55,15.56,72265.0
2022-12-06 12:40:00,15.56,15.57,15.55,15.57,61659.0,15.56,15.57,15.55,15.57,61659.0
2022-12-06 12:45:00,15.57,15.57,15.54,15.57,123843.0,15.57,15.57,15.54,15.57,123843.0
2022-12-06 12:50:00,15.57,15.59,15.54,15.58,51982.0,15.57,15.59,15.54,15.58,51982.0
2022-12-06 12:55:00,15.58,15.58,15.51,15.52,60452.0,15.58,15.58,15.51,15.52,60452.0
2022-12-06 13:00:00,15.52,15.53,15.44,15.48,146751.0,15.52,15.53,15.44,15.48,146751.0
2022-12-06 13:05:00,15.48,15.53,15.47,15.52,208812.0,15.48,15.53,15.47,15.52,208812.0
2022-12-06 13:10:00,15.52,15.57,15.52,15.57,40483.0,15.52,15.57,15.52,15.57,40483.0
2022-12-06 13:15:00,15.57,15.65,15.56,15.61,75860.0,15.57,15.65,15.56,15.61,75860.0
2022-12-06 13:20:00,15.61,15.62,15.57,15.58,57804.0,15.61,15.62,15.57,15.58,57804.0
2022-12-06 13:25:00,15.58,15.58,15.54,15.57,54297.0,15.58,15.58,15.54,15.57,54297.0
2022-12-06 13:30:00,15.56,15.58,15.52,15.56,64370.0,15.56,15.58,15.52,15.56,64370.0
2022-12-06 13:35:00,15.56,15.58,15.54,15.56,77337.0,15.56,15.58,15.54,15.56,77337.0
2022-12-06 13:40:00,15.56,15.65,15.55,15.65,133296.0,15.56,15.65,15.55,15.65,133296.0
2022-12-06 13:45:00,15.65,15.69,15.64,15.67,159672.0,15.65,15.69,15.64,15.67,159672.0
2022-12-06 13:50:00,15.67,15.67,15.55,15.56,78388.0,15.67,15.67,15.55,15.56,78388.0
2022-12-06 13:55:00,15.56,15.59,15.55,15.57,42359.0,15.56,15.59,15.55,15.57,42359.0
2022-12-06 14:00:00,15.58,15.58,15.53,15.55,45708.0,15.58,15.58,15.53,15.55,45708.0
2022-12-06 14:05:00,15.55,15.56,15.51,15.54,59877.0,15.55,15.56,15.51,15.54,59877.0
2022-12-06 14:10:00,15.54,15.59,15.54,15.58,49825.0,15.54,15.59,15.54,15.58,49825.0
2022-12-06 14:15:00,15.59,15.66,15.58,15.64,131692.0,15.59,15.66,15.58,15.64,131692.0
2022-12-06 14:20:00,15.64,15.64,15.6,15.61,78163.0,15.64,15.64,15.6,15.61,78163.0
2022-12-06 14:25:00,15.61,15.63,15.57,15.62,82175.0,15.61,15.63,15.57,15.62,82175.0
2022-12-06 14:30:00,15.62,15.69,15.61,15.66,151721.0,15.62,15.69,15.61,15.66,151721.0
2022-12-06 14:35:00,15.66,15.66,15.6,15.63,67018.0,15.66,15.66,15.6,15.63,67018.0
2022-12-06 14:40:00,15.63,15.69,15.62,15.69,29006.0,15.63,15.69,15.62,15.69,29006.0
2022-12-06 14:45:00,15.69,15.74,15.68,15.74,162276.0,15.69,15.74,15.68,15.74,162276.0
2022-12-06 14:50:00,15.73,15.76,15.71,15.75,137934.0,15.73,15.76,15.71,15.75,137934.0
2022-12-06 14:55:00,15.75,15.76,15.69,15.69,76252.0,15.75,15.76,15.69,15.69,76252.0
2022-12-06 15:00:00,15.7,15.78,15.69,15.78,166788.0,15.7,15.78,15.69,15.78,166788.0
2022-12-06 15:05:00,15.78,15.82,15.78,15.82,108627.0,15.78,15.82,15.78,15.82,108627.0
2022-12-06 15:10:00,15.82,15.85,15.81,15.85,166748.0,15.82,15.85,15.81,15.85,166748.0
2022-12-06 15:15:00,15.85,15.87,15.81,15.82,163573.0,15.85,15.87,15.81,15.82,163573.0
2022-12-06 15:20:00,15.82,15.82,15.77,15.79,87268.0,15.82,15.82,15.77,15.79,87268.0
2022-12-06 15:25:00,15.79,15.8,15.76,15.78,185643.0,15.79,15.8,15.76,15.78,185643.0
2022-12-06 15:30:00,15.78,15.84,15.77,15.79,233352.0,15.78,15.84,15.77,15.79,233352.0
2022-12-06 15:35:00,15.79,15.8,15.75,15.78,199895.0,15.79,15.8,15.75,15.78,199895.0
2022-12-06 15:40:00,15.78,15.84,15.78,15.83,236323.0,15.78,15.84,15.78,15.83,236323.0
2022-12-06 15:45:00,15.83,15.85,15.79,15.82,171624.0,15.83,15.85,15.79,15.82,171624.0
2022-12-06 15:50:00,15.82,15.86,15.8,15.83,286157.0,15.82,15.86,15.8,15.83,286157.0
2022-12-06 15:55:00,15.82,15.84,15.78,15.83,449426.0,15.82,15.84,15.78,15.83,449426.0
2022-12-07 09:30:00,15.74,15.8,15.61,15.78,349565.0,15.74,15.8,15.61,15.78,349565.0
2022-12-07 09:35:00,15.79,15.8,15.65,15.76,243312.0,15.79,15.8,15.65,15.76,243312.0
2022-12-07 09:40:00,15.76,15.89,15.73,15.82,194973.0,15.76,15.89,15.73,15.82,194973.0
2022-12-07 09:45:00,15.82,15.86,15.72,15.77,232921.0,15.82,15.86,15.72,15.77,232921.0
2022-12-07 09:50:00,15.76,15.84,15.69,15.71,127745.0,15.76,15.84,15.69,15.71,127745.0
2022-12-07 09:55:00,15.7,15.74,15.67,15.68,79062.0,15.7,15.74,15.67,15.68,79062.0
2022-12-07 10:00:00,15.68,15.68,15.53,15.55,227331.0,15.68,15.68,15.53,15.55,227331.0
2022-12-07 10:05:00,15.54,15.6,15.51,15.59,174170.0,15.54,15.6,15.51,15.59,174170.0
2022-12-07 10:10:00,15.6,15.69,15.56,15.67,263183.0,15.6,15.69,15.56,15.67,263183.0
2022-12-07 10:15:00,15.67,15.71,15.6,15.61,96676.0,15.67,15.71,15.6,15.61,96676.0
2022-12-07 10:20:00,15.6,15.63,15.47,15.5,156089.0,15.6,15.63,15.47,15.5,156089.0
2022-12-07 10:25:00,15.5,15.56,15.47,15.56,168811.0,15.5,15.56,15.47,15.56,168811.0
2022-12-07 10:30:00,15.56,15.62,15.53,15.58,114444.0,15.56,15.62,15.53,15.58,114444.0
2022-12-07 10:35:00,15.59,15.63,15.52,15.52,47433.0,15.59,15.63,15.52,15.52,47433.0
2022-12-07 10:40:00,15.52,15.59,15.51,15.53,44933.0,15.52,15.59,15.51,15.53,44933.0
2022-12-07 10:45:00,15.54,15.62,15.53,15.62,62049.0,15.54,15.62,15.53,15.62,62049.0
2022-12-07 10:50:00,15.61,15.64,15.57,15.58,69027.0,15.61,15.64,15.57,15.58,69027.0
2022-12-07 10:55:00,15.58,15.59,15.53,15.58,69645.0,15.58,15.59,15.53,15.58,69645.0
2022-12-07 11:00:00,15.58,15.65,15.58,15.65,59883.0,15.58,15.65,15.58,15.65,59883.0
2022-12-07 11:05:00,15.65,15.71,15.64,15.66,107422.0,15.65,15.71,15.64,15.66,107422.0
2022-12-07 11:10:00,15.65,15.69,15.64,15.66,36219.0,15.65,15.69,15.64,15.66,36219.0
2022-12-07 11:15:00,15.67,15.69,15.63,15.64,48521.0,15.67,15.69,15.63,15.64,48521.0
2022-12-07 11:20:00,15.64,15.65,15.57,15.57,73778.0,15.64,15.65,15.57,15.57,73778.0
2022-12-07 11:25:00,15.57,15.64,15.57,15.63,54089.0,15.57,15.64,15.57,15.63,54089.0
2022-12-07 11:30:00,15.62,15.64,15.59,15.6,60555.0,15.62,15.64,15.59,15.6,60555.0
2022-12-07 11:35:00,15.61,15.71,15.6,15.66,130810.0,15.61,15.71,15.6,15.66,130810.0
2022-12-07 11:40:00,15.66,15.7,15.58,15.6,78047.0,15.66,15.7,15.58,15.6,78047.0
2022-12-07 11:45:00,15.6,15.62,15.57,15.6,56031.0,15.6,15.62,15.57,15.6,56031.0
2022-12-07 11:50:00,15.6,15.6,15.54,15.54,30651.0,15.6,15.6,15.54,15.54,30651.0
2022-12-07 11:55:00,15.54,15.59,15.53,15.55,23917.0,15.54,15.59,15.53,15.55,23917.0
2022-12-07 12:00:00,15.54,15.55,15.51,15.52,64298.0,15.54,15.55,15.51,15.52,64298.0
2022-12-07 12:05:00,15.52,15.54,15.49,15.53,64458.0,15.52,15.54,15.49,15.53,64458.0
2022-12-07 12:10:00,15.53,15.56,15.51,15.54,69647.0,15.53,15.56,15.51,15.54,69647.0
2022-12-07 12:15:00,15.54,15.57,15.53,15.53,35200.0,15.54,15.57,15.53,15.53,35200.0
2022-12-07 12:20:00,15.53,15.55,15.49,15.49,39911.0,15.53,15.55,15.49,15.49,39911.0
2022-12-07 12:25:00,15.5,15.51,15.45,15.46,63062.0,15.5,15.51,15.45,15.46,63062.0
2022-12-07 12:30:00,15.46,15.46,15.42,15.43,100135.0,15.46,15.46,15.42,15.43,100135.0
2022-12-07 12:35:00,15.43,15.44,15.39,15.42,82453.0,15.43,15.44,15.39,15.42,82453.0
2022-12-07 12:40:00,15.42,15.49,15.41,15.46,84098.0,15.42,15.49,15.41,15.46,84098.0
2022-12-07 12:45:00,15.46,15.51,15.45,15.5,66659.0,15.46,15.51,15.45,15.5,66659.0
2022-12-07 12:50:00,15.5,15.57,15.5,15.54,50167.0,15.5,15.57,15.5,15.54,50167.0
2022-12-07 12:55:00,15.54,15.56,15.5,15.53,54832.0,15.54,15.56,15.5,15.53,54832.0
2022-12-07 13:00:00,15.53,15.56,15.49,15.49,47975.0,15.53,15.56,15.49,15.49,47975.0
2022-12-07 13:05:00,15.49,15.52,15.47,15.51,30391.0,15.49,15.52,15.47,15.51,30391.0
2022-12-07 13:10:00,15.51,15.55,15.49,15.54,67676.0,15.51,15.55,15.49,15.54,67676.0
2022-12-07 13:15:00,15.54,15.55,15.52,15.54,35545.0,15.54,15.55,15.52,15.54,35545.0
2022-12-07 13:20:00,15.54,15.63,15.52,15.6,92728.0,15.54,15.63,15.52,15.6,92728.0
2022-12-07 13:25:00,15.6,15.67,15.58,15.65,63100.0,15.6,15.67,15.58,15.65,63100.0
2022-12-07 13:30:00,15.65,15.67,15.65,15.66,89016.0,15.65,15.67,15.65,15.66,89016.0
2022-12-07 13:35:00,15.66,15.67,15.58,15.6,64452.0,15.66,15.67,15.58,15.6,64452.0
2022-12-07 13:40:00,15.6,15.64,15.6,15.64,17223.0,15.6,15.64,15.6,15.64,17223.0
2022-12-07 13:45:00,15.64,15.65,15.59,15.6,24594.0,15.64,15.65,15.59,15.6,24594.0
2022-12-07 13:50:00,15.6,15.6,15.54,15.56,94885.0,15.6,15.6,15.54,15.56,94885.0
2022-12-07 13:55:00,15.56,15.57,15.52,15.56,43075.0,15.56,15.57,15.52,15.56,43075.0
2022-12-07 14:00:00,15.56,15.58,15.53,15.56,27156.0,15.56,15.58,15.53,15.56,27156.0
2022-12-07 14:05:00,15.56,15.58,15.55,15.57,22791.0,15.56,15.58,15.55,15.57,22791.0
2022-12-07 14:10:00,15.57,15.62,15.55,15.61,49579.0,15.57,15.62,15.55,15.61,49579.0
2022-12-07 14:15:00,15.61,15.61,15.57,15.59,25195.0,15.61,15.61,15.57,15.59,25195.0
2022-12-07 14:20:00,15.59,15.6,15.55,15.57,44152.0,15.59,15.6,15.55,15.57,44152.0
2022-12-07 14:25:00,15.57,15.59,15.56,15.56,34687.0,15.57,15.59,15.56,15.56,34687.0
2022-12-07 14:30:00,15.56,15.6,15.54,15.6,42071.0,15.56,15.6,15.54,15.6,42071.0
2022-12-07 14:35:00,15.6,15.65,15.58,15.65,74305.0,15.6,15.65,15.58,15.65,74305.0
2022-12-07 14:40:00,15.65,15.65,15.57,15.61,111649.0,15.65,15.65,15.57,15.61,111649.0
2022-12-07 14:45:00,15.61,15.61,15.56,15.57,89631.0,15.61,15.61,15.56,15.57,89631.0
2022-12-07 14:50:00,15.57,15.57,15.53,15.54,63015.0,15.57,15.57,15.53,15.54,63015.0
2022-12-07 14:55:00,15.54,15.59,15.53,15.59,87380.0,15.54,15.59,15.53,15.59,87380.0
2022-12-07 15:00:00,15.59,15.63,15.58,15.61,56682.0,15.59,15.63,15.58,15.61,56682.0
2022-12-07 15:05:00,15.62,15.62,15.56,15.59,69816.0,15.62,15.62,15.56,15.59,69816.0
2022-12-07 15:10:00,15.6,15.61,15.57,15.59,59376.0,15.6,15.61,15.57,15.59,59376.0
2022-12-07 15:15:00,15.59,15.61,15.54,15.55,59499.0,15.59,15.61,15.54,15.55,59499.0
2022-12-07 15:20:00,15.54,15.58,15.53,15.57,169752.0,15.54,15.58,15.53,15.57,169752.0
2022-12-07 15:25:00,15.56,15.57,15.52,15.53,86450.0,15.56,15.57,15.52,15.53,86450.0
2022-12-07 15:30:00,15.53,15.56,15.52,15.54,81489.0,15.53,15.56,15.52,15.54,81489.0
2022-12-07 15:35:00,15.54,15.56,15.51,15.51,135703.0,15.54,15.56,15.51,15.51,135703.0
2022-12-07 15:40:00,15.51,15.52,15.45,15.48,200448.0,15.51,15.52,15.45,15.48,200448.0
2022-12-07 15:45:00,15.47,15.49,15.44,15.44,239100.0,15.47,15.49,15.44,15.44,239100.0
2022-12-07 15:50:00,15.45,15.46,15.4,15.41,315703.0,15.45,15.46,15.4,15.41,315703.0
2022-12-07 15:55:00,15.41,15.47,15.4,15.45,555115.0,15.41,15.47,15.4,15.45,555115.0
2022-12-08 09:30:00,15.73,15.93,15.66,15.66,367258.0,15.73,15.93,15.66,15.66,367258.0
2022-12-08 09:35:00,15.65,15.72,15.6,15.7,124016.0,15.65,15.72,15.6,15.7,124016.0
2022-12-08 09:40:00,15.7,15.88,15.7,15.83,237368.0,15.7,15.88,15.7,15.83,237368.0
2022-12-08 09:45:00,15.82,15.99,15.81,15.96,250344.0,15.82,15.99,15.81,15.96,250344.0
2022-12-08 09:50:00,15.96,16.0,15.93,15.96,150590.0,15.96,16.0,15.93,15.96,150590.0
2022-12-08 09:55:00,15.96,15.99,15.92,15.99,130053.0,15.96,15.99,15.92,15.99,130053.0
2022-12-08 10:00:00,15.99,16.04,15.93,15.94,183335.0,15.99,16.04,15.93,15.94,183335.0
2022-12-08 10:05:00,15.94,16.01,15.92,15.92,59681.0,15.94,16.01,15.92,15.92,59681.0
2022-12-08 10:10:00,15.92,15.99,15.92,15.92,73822.0,15.92,15.99,15.92,15.92,73822.0
2022-12-08 10:15:00,15.92,15.95,15.84,15.85,77659.0,15.92,15.95,15.84,15.85,77659.0
2022-12-08 10:20:00,15.84,15.89,15.83,15.86,71186.0,15.84,15.89,15.83,15.86,71186.0
2022-12-08 10:25:00,15.87,15.91,15.86,15.88,77241.0,15.87,15.91,15.86,15.88,77241.0
2022-12-08 10:30:00,15.89,15.97,15.88,15.97,44921.0,15.89,15.97,15.88,15.97,44921.0
2022-12-08 10:35:00,15.97,15.98,15.92,15.94,94051.0,15.97,15.98,15.92,15.94,94051.0
2022-12-08 10:40:00,15.95,15.96,15.92,15.95,41413.0,15.95,15.96,15.92,15.95,41413.0
2022-12-08 10:45:00,15.95,15.97,15.92,15.97,71642.0,15.95,15.97,15.92,15.97,71642.0
2022-12-08 10:50:00,15.97,15.97,15.9,15.91,48289.0,15.97,15.97,15.9,15.91,48289.0
2022-12-08 10:55:00,15.92,15.92,15.85,15.85,82562.0,15.92,15.92,15.85,15.85,82562.0
2022-12-08 11:00:00,15.85,15.87,15.8,15.83,106540.0,15.85,15.87,15.8,15.83,106540.0
2022-12-08 11:05:00,15.84,15.84,15.78,15.79,53199.0,15.84,15.84,15.78,15.79,53199.0
2022-12-08 11:10:00,15.78,15.88,15.78,15.84,67786.0,15.78,15.88,15.78,15.84,67786.0
2022-12-08 11:15:00,15.85,15.86,15.77,15.77,51827.0,15.85,15.86,15.77,15.77,51827.0
2022-12-08 11:20:00,15.78,15.79,15.71,15.73,53702.0,15.78,15.79,15.71,15.73,53702.0
2022-12-08 11:25:00,15.72,15.76,15.71,15.75,43647.0,15.72,15.76,15.71,15.75,43647.0
2022-12-08 11:30:00,15.75,15.77,15.73,15.75,36726.0,15.75,15.77,15.73,15.75,36726.0
2022-12-08 11:35:00,15.75,15.78,15.72,15.77,45406.0,15.75,15.78,15.72,15.77,45406.0
2022-12-08 11:40:00,15.77,15.79,15.72,15.73,32446.0,15.77,15.79,15.72,15.73,32446.0
2022-12-08 11:45:00,15.72,15.75,15.71,15.73,29627.0,15.72,15.75,15.71,15.73,29627.0
2022-12-08 11:50:00,15.73,15.73,15.69,15.69,44013.0,15.73,15.73,15.69,15.69,44013.0
2022-12-08 11:55:00,15.69,15.7,15.67,15.69,76364.0,15.69,15.7,15.67,15.69,76364.0
2022-12-08 12:00:00,15.69,15.72,15.67,15.69,47017.0,15.69,15.72,15.67,15.69,47017.0
2022-12-08 12:05:00,15.69,15.72,15.68,15.71,60700.0,15.69,15.72,15.68,15.71,60700.0
2022-12-08 12:10:00,15.71,15.75,15.69,15.74,44216.0,15.71,15.75,15.69,15.74,44216.0
2022-12-08 12:15:00,15.73,15.74,15.71,15.74,47717.0,15.73,15.74,15.71,15.74,47717.0
2022-12-08 12:20:00,15.73,15.73,15.68,15.7,54792.0,15.73,15.73,15.68,15.7,54792.0
2022-12-08 12:25:00,15.69,15.7,15.66,15.68,74758.0,15.69,15.7,15.66,15.68,74758.0
2022-12-08 12:30:00,15.67,15.68,15.64,15.65,33316.0,15.67,15.68,15.64,15.65,33316.0
2022-12-08 12:35:00,15.65,15.65,15.59,15.6,148233.0,15.65,15.65,15.59,15.6,148233.0
2022-12-08 12:40:00,15.6,15.61,15.57,15.6,41119.0,15.6,15.61,15.57,15.6,41119.0
2022-12-08 12:45:00,15.59,15.66,15.58,15.64,153172.0,15.59,15.66,15.58,15.64,153172.0
2022-12-08 12:50:00,15.64,15.68,15.64,15.68,36126.0,15.64,15.68,15.64,15.68,36126.0
2022-12-08 12:55:00,15.68,15.72,15.66,15.71,36447.0,15.68,15.72,15.66,15.71,36447.0
2022-12-08 13:00:00,15.71,15.8,15.71,15.79,74446.0,15.71,15.8,15.71,15.79,74446.0
2022-12-08 13:05:00,15.78,15.82,15.76,15.79,191479.0,15.78,15.82,15.76,15.79,191479.0
2022-12-08 13:10:00,15.79,15.8,15.76,15.76,68172.0,15.79,15.8,15.76,15.76,68172.0
2022-12-08 13:15:00,15.77,15.81,15.75,15.79,109393.0,15.77,15.81,15.75,15.79,109393.0
2022-12-08 13:20:00,15.79,15.8,15.76,15.79,31435.0,15.79,15.8,15.76,15.79,31435.0
2022-12-08 13:25:00,15.8,15.83,15.78,15.83,58059.0,15.8,15.83,15.78,15.83,58059.0
2022-12-08 13:30:00,15.83,15.86,15.8,15.82,56460.0,15.83,15.86,15.8,15.82,56460.0
2022-12-08 13:35:00,15.82,15.84,15.79,15.84,78976.0,15.82,15.84,15.79,15.84,78976.0
2022-12-08 13:40:00,15.84,15.87,15.83,15.87,27681.0,15.84,15.87,15.83,15.87,27681.0
2022-12-08 13:45:00,15.87,15.87,15.85,15.86,25390.0,15.87,15.87,15.85,15.86,25390.0
2022-12-08 13:50:00,15.85,15.85,15.8,15.81,34514.0,15.85,15.85,15.8,15.81,34514.0
2022-12-08 13:55:00,15.81,15.82,15.79,15.79,31247.0,15.81,15.82,15.79,15.79,31247.0
2022-12-08 14:00:00,15.79,15.79,15.74,15.75,67930.0,15.79,15.79,15.74,15.75,67930.0
2022-12-08 14:05:00,15.74,15.76,15.7,15.73,74886.0,15.74,15.76,15.7,15.73,74886.0
2022-12-08 14:10:00,15.73,15.73,15.69,15.71,73304.0,15.73,15.73,15.69,15.71,73304.0
2022-12-08 14:15:00,15.71,15.74,15.68,15.71,69243.0,15.71,15.74,15.68,15.71,69243.0
2022-12-08 14:20:00,15.71,15.75,15.7,15.74,47923.0,15.71,15.75,15.7,15.74,47923.0
2022-12-08 14:25:00,15.74,15.76,15.72,15.74,55085.0,15.74,15.76,15.72,15.74,55085.0
2022-12-08 14:30:00,15.74,15.74,15.69,15.69,35474.0,15.74,15.74,15.69,15.69,35474.0
2022-12-08 14:35:00,15.7,15.75,15.68,15.75,56069.0,15.7,15.75,15.68,15.75,56069.0
2022-12-08 14:40:00,15.74,15.76,15.73,15.74,36395.0,15.74,15.76,15.73,15.74,36395.0
2022-12-08 14:45:00,15.74,15.75,15.71,15.73,23382.0,15.74,15.75,15.71,15.73,23382.0
2022-12-08 14:50:00,15.72,15.77,15.7,15.76,43913.0,15.72,15.77,15.7,15.76,43913.0
2022-12-08 14:55:00,15.76,15.76,15.73,15.74,24482.0,15.76,15.76,15.73,15.74,24482.0
2022-12-08 15:00:00,15.74,15.74,15.71,15.72,44010.0,15.74,15.74,15.71,15.72,44010.0
2022-12-08 15:05:00,15.72,15.72,15.67,15.68,38416.0,15.72,15.72,15.67,15.68,38416.0
2022-12-08 15:10:00,15.68,15.71,15.66,15.69,35213.0,15.68,15.71,15.66,15.69,35213.0
2022-12-08 15:15:00,15.69,15.73,15.66,15.72,59637.0,15.69,15.73,15.66,15.72,59637.0
2022-12-08 15:20:00,15.72,15.77,15.71,15.77,36158.0,15.72,15.77,15.71,15.77,36158.0
2022-12-08 15:25:00,15.76,15.77,15.73,15.74,63667.0,15.76,15.77,15.73,15.74,63667.0
2022-12-08 15:30:00,15.74,15.75,15.7,15.7,118117.0,15.74,15.75,15.7,15.7,118117.0
2022-12-08 15:35:00,15.7,15.71,15.66,15.67,123018.0,15.7,15.71,15.66,15.67,123018.0
2022-12-08 15:40:00,15.67,15.71,15.66,15.71,61245.0,15.67,15.71,15.66,15.71,61245.0
2022-12-08 15:45:00,15.71,15.71,15.66,15.69,131729.0,15.71,15.71,15.66,15.69,131729.0
2022-12-08 15:50:00,15.69,15.69,15.65,15.67,182083.0,15.69,15.69,15.65,15.67,182083.0
2022-12-08 15:55:00,15.67,15.73,15.66,15.73,331413.0,15.67,15.73,15.66,15.73,331413.0
2022-12-09 09:30:00,15.68,15.81,15.62,15.78,355719.0,15.68,15.81,15.62,15.78,355719.0
2022-12-09 09:35:00,15.76,15.82,15.72,15.77,89321.0,15.76,15.82,15.72,15.77,89321.0
2022-12-09 09:40:00,15.76,15.79,15.72,15.78,132393.0,15.76,15.79,15.72,15.78,132393.0
2022-12-09 09:45:00,15.78,15.8,15.69,15.73,110743.0,15.78,15.8,15.69,15.73,110743.0
2022-12-09 09:50:00,15.72,15.72,15.62,15.69,118825.0,15.72,15.72,15.62,15.69,118825.0
2022-12-09 09:55:00,15.69,15.75,15.68,15.74,94143.0,15.69,15.75,15.68,15.74,94143.0
2022-12-09 10:00:00,15.75,15.79,15.69,15.76,111130.0,15.75,15.79,15.69,15.76,111130.0
2022-12-09 10:05:00,15.76,15.8,15.7,15.73,105228.0,15.76,15.8,15.7,15.73,105228.0
2022-12-09 10:10:00,15.73,15.73,15.65,15.69,61578.0,15.73,15.73,15.65,15.69,61578.0
2022-12-09 10:15:00,15.69,15.72,15.66,15.72,68526.0,15.69,15.72,15.66,15.72,68526.0
2022-12-09 10:20:00,15.72,15.77,15.7,15.71,130540.0,15.72,15.77,15.7,15.71,130540.0
2022-12-09 10:25:00,15.7,15.7,15.63,15.66,83238.0,15.7,15.7,15.63,15.66,83238.0
2022-12-09 10:30:00,15.66,15.73,15.65,15.66,102631.0,15.66,15.73,15.65,15.66,102631.0
2022-12-09 10:35:00,15.66,15.69,15.62,15.65,104803.0,15.66,15.69,15.62,15.65,104803.0
2022-12-09 10:40:00,15.64,15.67,15.6,15.64,52180.0,15.64,15.67,15.6,15.64,52180.0
2022-12-09 10:45:00,15.63,15.63,15.6,15.61,71790.0,15.63,15.63,15.6,15.61,71790.0
2022-12-09 10:50:00,15.61,15.69,15.6,15.68,82583.0,15.61,15.69,15.6,15.68,82583.0
2022-12-09 10:55:00,15.68,15.72,15.66,15.71,64762.0,15.68,15.72,15.66,15.71,64762.0
2022-12-09 11:00:00,15.72,15.74,15.7,15.72,80289.0,15.72,15.74,15.7,15.72,80289.0
2022-12-09 11:05:00,15.73,15.74,15.68,15.69,70979.0,15.73,15.74,15.68,15.69,70979.0
2022-12-09 11:10:00,15.68,15.7,15.66,15.69,30494.0,15.68,15.7,15.66,15.69,30494.0
2022-12-09 11:15:00,15.7,15.72,15.67,15.69,71585.0,15.7,15.72,15.67,15.69,71585.0
2022-12-09 11:20:00,15.69,15.72,15.67,15.71,68190.0,15.69,15.72,15.67,15.71,68190.0
2022-12-09 11:25:00,15.71,15.73,15.68,15.72,40952.0,15.71,15.73,15.68,15.72,40952.0
2022-12-09 11:30:00,15.72,15.75,15.7,15.73,42359.0,15.72,15.75,15.7,15.73,42359.0
2022-12-09 11:35:00,15.73,15.75,15.67,15.72,54924.0,15.73,15.75,15.67,15.72,54924.0
2022-12-09 11:40:00,15.71,15.72,15.67,15.71,53371.0,15.71,15.72,15.67,15.71,53371.0
2022-12-09 11:45:00,15.71,15.72,15.66,15.67,115997.0,15.71,15.72,15.66,15.67,115997.0
2022-12-09 11:50:00,15.68,15.68,15.62,15.62,56937.0,15.68,15.68,15.62,15.62,56937.0
2022-12-09 11:55:00,15.63,15.65,15.61,15.65,81379.0,15.63,15.65,15.61,15.65,81379.0
2022-12-09 12:00:00,15.65,15.65,15.61,15.63,60904.0,15.65,15.65,15.61,15.63,60904.0
2022-12-09 12:05:00,15.62,15.62,15.58,15.59,65108.0,15.62,15.62,15.58,15.59,65108.0
2022-12-09 12:10:00,15.59,15.62,15.56,15.56,46585.0,15.59,15.62,15.56,15.56,46585.0
2022-12-09 12:15:00,15.57,15.6,15.56,15.58,56194.0,15.57,15.6,15.56,15.58,56194.0
2022-12-09 12:20:00,15.58,15.58,15.54,15.56,58741.0,15.58,15.58,15.54,15.56,58741.0
2022-12-09 12:25:00,15.56,15.57,15.51,15.52,70264.0,15.56,15.57,15.51,15.52,70264.0
2022-12-09 12:30:00,15.52,15.53,15.5,15.51,69940.0,15.52,15.53,15.5,15.51,69940.0
2022-12-09 12:35:00,15.51,15.54,15.51,15.54,54771.0,15.51,15.54,15.51,15.54,54771.0
2022-12-09 12:40:00,15.54,15.54,15.46,15.49,164877.0,15.54,15.54,15.46,15.49,164877.0
2022-12-09 12:45:00,15.49,15.51,15.45,15.45,65081.0,15.49,15.51,15.45,15.45,65081.0
2022-12-09 12:50:00,15.45,15.48,15.44,15.48,70217.0,15.45,15.48,15.44,15.48,70217.0
2022-12-09 12:55:00,15.48,15.5,15.46,15.49,73722.0,15.48,15.5,15.46,15.49,73722.0
2022-12-09 13:00:00,15.49,15.49,15.42,15.43,72617.0,15.49,15.49,15.42,15.43,72617.0
2022-12-09 13:05:00,15.44,15.44,15.41,15.44,53888.0,15.44,15.44,15.41,15.44,53888.0
2022-12-09 13:10:00,15.44,15.45,15.42,15.44,83030.0,15.44,15.45,15.42,15.44,83030.0
2022-12-09 13:15:00,15.45,15.45,15.42,15.44,47069.0,15.45,15.45,15.42,15.44,47069.0
2022-12-09 13:20:00,15.44,15.44,15.39,15.41,130567.0,15.44,15.44,15.39,15.41,130567.0
2022-12-09 13:25:00,15.41,15.46,15.4,15.45,189839.0,15.41,15.46,15.4,15.45,189839.0
2022-12-09 13:30:00,15.44,15.48,15.43,15.45,389826.0,15.44,15.48,15.43,15.45,389826.0
2022-12-09 13:35:00,15.45,15.47,15.43,15.46,131631.0,15.45,15.47,15.43,15.46,131631.0
2022-12-09 13:40:00,15.46,15.48,15.43,15.47,229641.0,15.46,15.48,15.43,15.47,229641.0
2022-12-09 13:45:00,15.47,15.5,15.46,15.48,177082.0,15.47,15.5,15.46,15.48,177082.0
2022-12-09 13:50:00,15.48,15.49,15.44,15.46,251280.0,15.48,15.49,15.44,15.46,251280.0
2022-12-09 13:55:00,15.45,15.46,15.39,15.4,196224.0,15.45,15.46,15.39,15.4,196224.0
2022-12-09 14:00:00,15.39,15.45,15.38,15.43,257070.0,15.39,15.45,15.38,15.43,257070.0
2022-12-09 14:05:00,15.42,15.43,15.38,15.39,245796.0,15.42,15.43,15.38,15.39,245796.0
2022-12-09 14:10:00,15.38,15.43,15.37,15.43,172804.0,15.38,15.43,15.37,15.43,172804.0
2022-12-09 14:15:00,15.43,15.48,15.42,15.46,76270.0,15.43,15.48,15.42,15.46,76270.0
2022-12-09 14:20:00,15.46,15.5,15.45,15.48,114709.0,15.46,15.5,15.45,15.48,114709.0
2022-12-09 14:25:00,15.48,15.5,15.45,15.46,67629.0,15.48,15.5,15.45,15.46,67629.0
2022-12-09 14:30:00,15.46,15.47,15.43,15.46,55652.0,15.46,15.47,15.43,15.46,55652.0
2022-12-09 14:35:00,15.46,15.5,15.46,15.5,54046.0,15.46,15.5,15.46,15.5,54046.0
2022-12-09 14:40:00,15.5,15.5,15.46,15.49,144293.0,15.5,15.5,15.46,15.49,144293.0
2022-12-09 14:45:00,15.49,15.5,15.47,15.49,191148.0,15.49,15.5,15.47,15.49,191148.0
2022-12-09 14:50:00,15.49,15.49,15.44,15.45,98048.0,15.49,15.49,15.44,15.45,98048.0
2022-12-09 14:55:00,15.45,15.45,15.43,15.45,120283.0,15.45,15.45,15.43,15.45,120283.0
2022-12-09 15:00:00,15.46,15.46,15.41,15.43,252537.0,15.46,15.46,15.41,15.43,252537.0
2022-12-09 15:05:00,15.43,15.46,15.42,15.42,268153.0,15.43,15.46,15.42,15.42,268153.0
2022-12-09 15:10:00,15.42,15.44,15.4,15.43,247099.0,15.42,15.44,15.4,15.43,247099.0
2022-12-09 15:15:00,15.43,15.44,15.39,15.41,218452.0,15.43,15.44,15.39,15.41,218452.0
2022-12-09 15:20:00,15.41,15.41,15.38,15.38,153038.0,15.41,15.41,15.38,15.38,153038.0
2022-12-09 15:25:00,15.38,15.4,15.35,15.37,178376.0,15.38,15.4,15.35,15.37,178376.0
2022-12-09 15:30:00,15.37,15.38,15.34,15.37,174826.0,15.37,15.38,15.34,15.37,174826.0
2022-12-09 15:35:00,15.36,15.37,15.33,15.34,155401.0,15.36,15.37,15.33,15.34,155401.0
2022-12-09 15:40:00,15.35,15.38,15.32,15.38,246760.0,15.35,15.38,15.32,15.38,246760.0
2022-12-09 15:45:00,15.38,15.42,15.36,15.4,334773.0,15.38,15.42,15.36,15.4,334773.0
2022-12-09 15:50:00,15.39,15.4,15.36,15.39,312441.0,15.39,15.4,15.36,15.39,312441.0
2022-12-09 15:55:00,15.39,15.39,15.33,15.34,509168.0,15.39,15.39,15.33,15.34,509168.0
2022-12-12 09:30:00,15.25,15.25,14.93,14.97,486934.0,15.25,15.25,14.93,14.97,486934.0
2022-12-12 09:35:00,14.97,15.02,14.84,14.94,260684.0,14.97,15.02,14.84,14.94,260684.0
2022-12-12 09:40:00,14.95,15.11,14.92,15.1,261632.0,14.95,15.11,14.92,15.1,261632.0
2022-12-12 09:45:00,15.11,15.24,15.09,15.24,133301.0,15.11,15.24,15.09,15.24,133301.0
2022-12-12 09:50:00,15.23,15.29,15.21,15.23,144756.0,15.23,15.29,15.21,15.23,144756.0
2022-12-12 09:55:00,15.22,15.27,15.21,15.25,157927.0,15.22,15.27,15.21,15.25,157927.0
2022-12-12 10:00:00,15.26,15.28,15.22,15.27,93314.0,15.26,15.28,15.22,15.27,93314.0
2022-12-12 10:05:00,15.27,15.37,15.26,15.37,139154.0,15.27,15.37,15.26,15.37,139154.0
2022-12-12 10:10:00,15.38,15.42,15.34,15.38,165464.0,15.38,15.42,15.34,15.38,165464.0
2022-12-12 10:15:00,15.37,15.39,15.17,15.18,178868.0,15.37,15.39,15.17,15.18,178868.0
2022-12-12 10:20:00,15.19,15.34,15.19,15.32,89191.0,15.19,15.34,15.19,15.32,89191.0
2022-12-12 10:25:00,15.33,15.35,15.3,15.32,70948.0,15.33,15.35,15.3,15.32,70948.0
2022-12-12 10:30:00,15.31,15.36,15.28,15.34,66243.0,15.31,15.36,15.28,15.34,66243.0
2022-12-12 10:35:00,15.35,15.36,15.31,15.31,54295.0,15.35,15.36,15.31,15.31,54295.0
2022-12-12 10:40:00,15.31,15.33,15.27,15.3,131924.0,15.31,15.33,15.27,15.3,131924.0
2022-12-12 10:45:00,15.31,15.36,15.29,15.34,109194.0,15.31,15.36,15.29,15.34,109194.0
2022-12-12 10:50:00,15.34,15.41,15.33,15.38,108312.0,15.34,15.41,15.33,15.38,108312.0
2022-12-12 10:55:00,15.39,15.5,15.38,15.49,104541.0,15.39,15.5,15.38,15.49,104541.0
2022-12-12 11:00:00,15.48,15.55,15.44,15.55,98260.0,15.48,15.55,15.44,15.55,98260.0
2022-12-12 11:05:00,15.56,15.64,15.54,15.59,151133.0,15.56,15.64,15.54,15.59,151133.0
2022-12-12 11:10:00,15.58,15.59,15.5,15.51,97661.0,15.58,15.59,15.5,15.51,97661.0
2022-12-12 11:15:00,15.51,15.51,15.46,15.48,70401.0,15.51,15.51,15.46,15.48,70401.0
2022-12-12 11:20:00,15.48,15.53,15.46,15.53,43724.0,15.48,15.53,15.46,15.53,43724.0
2022-12-12 11:25:00,15.53,15.56,15.49,15.54,89633.0,15.53,15.56,15.49,15.54,89633.0
2022-12-12 11:30:00,15.54,15.55,15.43,15.49,155000.0,15.54,15.55,15.43,15.49,155000.0
2022-12-12 11:35:00,15.49,15.55,15.48,15.52,144881.0,15.49,15.55,15.48,15.52,144881.0
2022-12-12 11:40:00,15.52,15.52,15.46,15.48,62550.0,15.52,15.52,15.46,15.48,62550.0
2022-12-12 11:45:00,15.48,15.51,15.47,15.5,57040.0,15.48,15.51,15.47,15.5,57040.0
2022-12-12 11:50:00,15.5,15.5,15.45,15.45,30147.0,15.5,15.5,15.45,15.45,30147.0
2022-12-12 11:55:00,15.45,15.49,15.44,15.45,119211.0,15.45,15.49,15.44,15.45,119211.0
2022-12-12 12:00:00,15.45,15.5,15.41,15.49,69261.0,15.45,15.5,15.41,15.49,69261.0
2022-12-12 12:05:00,15.5,15.5,15.43,15.44,94815.0,15.5,15.5,15.43,15.44,94815.0
2022-12-12 12:10:00,15.45,15.5,15.45,15.49,38786.0,15.45,15.5,15.45,15.49,38786.0
2022-12-12 12:15:00,15.48,15.54,15.48,15.54,98548.0,15.48,15.54,15.48,15.54,98548.0
2022-12-12 12:20:00,15.54,15.54,15.45,15.45,51488.0,15.54,15.54,15.45,15.45,51488.0
2022-12-12 12:25:00,15.46,15.49,15.45,15.46,64239.0,15.46,15.49,15.45,15.46,64239.0
2022-12-12 12:30:00,15.47,15.47,15.36,15.38,71444.0,15.47,15.47,15.36,15.38,71444.0
2022-12-12 12:35:00,15.38,15.42,15.37,15.4,83080.0,15.38,15.42,15.37,15.4,83080.0
2022-12-12 12:40:00,15.4,15.42,15.34,15.35,83694.0,15.4,15.42,15.34,15.35,83694.0
2022-12-12 12:45:00,15.35,15.37,15.34,15.37,54672.0,15.35,15.37,15.34,15.37,54672.0
2022-12-12 12:50:00,15.37,15.38,15.34,15.36,53696.0,15.37,15.38,15.34,15.36,53696.0
2022-12-12 12:55:00,15.35,15.36,15.3,15.31,82126.0,15.35,15.36,15.3,15.31,82126.0
2022-12-12 13:00:00,15.31,15.33,15.24,15.25,108634.0,15.31,15.33,15.24,15.25,108634.0
2022-12-12 13:05:00,15.25,15.26,15.22,15.25,124660.0,15.25,15.26,15.22,15.25,124660.0
2022-12-12 13:10:00,15.25,15.25,15.15,15.16,127997.0,15.25,15.25,15.15,15.16,127997.0
2022-12-12 13:15:00,15.16,15.24,15.15,15.23,271331.0,15.16,15.24,15.15,15.23,271331.0
2022-12-12 13:20:00,15.23,15.23,15.15,15.17,355345.0,15.23,15.23,15.15,15.17,355345.0
2022-12-12 13:25:00,15.16,15.19,15.15,15.16,245659.0,15.16,15.19,15.15,15.16,245659.0
2022-12-12 13:30:00,15.17,15.21,15.16,15.2,237945.0,15.17,15.21,15.16,15.2,237945.0
2022-12-12 13:35:00,15.19,15.22,15.17,15.2,266156.0,15.19,15.22,15.17,15.2,266156.0
2022-12-12 13:40:00,15.2,15.22,15.17,15.18,173951.0,15.2,15.22,15.17,15.18,173951.0
2022-12-12 13:45:00,15.18,15.22,15.17,15.2,181524.0,15.18,15.22,15.17,15.2,181524.0
2022-12-12 13:50:00,15.2,15.2,15.11,15.13,256141.0,15.2,15.2,15.11,15.13,256141.0
2022-12-12 13:55:00,15.12,15.14,15.09,15.13,264755.0,15.12,15.14,15.09,15.13,264755.0
2022-12-12 14:00:00,15.13,15.13,15.09,15.11,315086.0,15.13,15.13,15.09,15.11,315086.0
2022-12-12 14:05:00,15.1,15.12,15.08,15.1,149520.0,15.1,15.12,15.08,15.1,149520.0
2022-12-12 14:10:00,15.1,15.15,15.1,15.15,336042.0,15.1,15.15,15.1,15.15,336042.0
2022-12-12 14:15:00,15.15,15.17,15.11,15.12,200568.0,15.15,15.17,15.11,15.12,200568.0
2022-12-12 14:20:00,15.11,15.17,15.11,15.16,202004.0,15.11,15.17,15.11,15.16,202004.0
2022-12-12 14:25:00,15.16,15.22,15.15,15.21,253669.0,15.16,15.22,15.15,15.21,253669.0
2022-12-12 14:30:00,15.2,15.23,15.18,15.22,194182.0,15.2,15.23,15.18,15.22,194182.0
2022-12-12 14:35:00,15.22,15.25,15.2,15.25,125019.0,15.22,15.25,15.2,15.25,125019.0
2022-12-12 14:40:00,15.25,15.27,15.23,15.25,138047.0,15.25,15.27,15.23,15.25,138047.0
2022-12-12 14:45:00,15.25,15.28,15.24,15.26,119147.0,15.25,15.28,15.24,15.26,119147.0
2022-12-12 14:50:00,15.26,15.29,15.25,15.29,64002.0,15.26,15.29,15.25,15.29,64002.0
2022-12-12 14:55:00,15.29,15.29,15.25,15.26,61028.0,15.29,15.29,15.25,15.26,61028.0
2022-12-12 15:00:00,15.27,15.32,15.26,15.31,58150.0,15.27,15.32,15.26,15.31,58150.0
2022-12-12 15:05:00,15.31,15.34,15.3,15.34,66948.0,15.31,15.34,15.3,15.34,66948.0
2022-12-12 15:10:00,15.34,15.34,15.3,15.31,81043.0,15.34,15.34,15.3,15.31,81043.0
2022-12-12 15:15:00,15.32,15.35,15.3,15.31,204403.0,15.32,15.35,15.3,15.31,204403.0
2022-12-12 15:20:00,15.32,15.38,15.31,15.37,155943.0,15.32,15.38,15.31,15.37,155943.0
2022-12-12 15:25:00,15.37,15.39,15.36,15.39,162902.0,15.37,15.39,15.36,15.39,162902.0
2022-12-12 15:30:00,15.39,15.42,15.37,15.4,195232.0,15.39,15.42,15.37,15.4,195232.0
2022-12-12 15:35:00,15.4,15.43,15.39,15.41,183732.0,15.4,15.43,15.39,15.41,183732.0
2022-12-12 15:40:00,15.41,15.42,15.38,15.4,247825.0,15.41,15.42,15.38,15.4,247825.0
2022-12-12 15:45:00,15.39,15.44,15.37,15.44,217477.0,15.39,15.44,15.37,15.44,217477.0
2022-12-12 15:50:00,15.43,15.47,15.42,15.44,328256.0,15.43,15.47,15.42,15.44,328256.0
2022-12-12 15:55:00,15.44,15.47,15.42,15.46,702591.0,15.44,15.47,15.42,15.46,702591.0
2022-12-13 09:30:00,16.14,16.22,15.89,15.96,750754.0,16.14,16.22,15.89,15.96,750754.0
2022-12-13 09:35:00,15.97,16.02,15.72,15.75,732057.0,15.97,16.02,15.72,15.75,732057.0
2022-12-13 09:40:00,15.73,15.74,15.57,15.66,408245.0,15.73,15.74,15.57,15.66,408245.0
2022-12-13 09:45:00,15.66,15.67,15.5,15.57,313424.0,15.66,15.67,15.5,15.57,313424.0
2022-12-13 09:50:00,15.57,15.58,15.39,15.4,395619.0,15.57,15.58,15.39,15.4,395619.0
2022-12-13 09:55:00,15.41,15.41,15.33,15.35,365876.0,15.41,15.41,15.33,15.35,365876.0
2022-12-13 10:00:00,15.35,15.44,15.2,15.2,489961.0,15.35,15.44,15.2,15.2,489961.0
2022-12-13 10:05:00,15.2,15.21,15.11,15.14,288122.0,15.2,15.21,15.11,15.14,288122.0
2022-12-13 10:10:00,15.13,15.14,15.02,15.03,369324.0,15.13,15.14,15.02,15.03,369324.0
2022-12-13 10:15:00,15.04,15.14,14.99,15.08,464929.0,15.04,15.14,14.99,15.08,464929.0
2022-12-13 10:20:00,15.08,15.08,14.96,15.0,251879.0,15.08,15.08,14.96,15.0,251879.0
2022-12-13 10:25:00,14.99,15.08,14.96,15.04,308383.0,14.99,15.08,14.96,15.04,308383.0
2022-12-13 10:30:00,15.04,15.05,14.93,15.01,283404.0,15.04,15.05,14.93,15.01,283404.0
2022-12-13 10:35:00,15.01,15.02,14.78,14.82,420837.0,15.01,15.02,14.78,14.82,420837.0
2022-12-13 10:40:00,14.82,14.87,14.8,14.84,231604.0,14.82,14.87,14.8,14.84,231604.0
2022-12-13 10:45:00,14.85,14.89,14.78,14.79,228016.0,14.85,14.89,14.78,14.79,228016.0
2022-12-13 10:50:00,14.79,14.89,14.76,14.86,264562.0,14.79,14.89,14.76,14.86,264562.0
2022-12-13 10:55:00,14.87,14.87,14.8,14.81,132215.0,14.87,14.87,14.8,14.81,132215.0
2022-12-13 11:00:00,14.82,14.88,14.81,14.87,209566.0,14.82,14.88,14.81,14.87,209566.0
2022-12-13 11:05:00,14.86,14.88,14.74,14.76,329652.0,14.86,14.88,14.74,14.76,329652.0
2022-12-13 11:10:00,14.77,14.85,14.76,14.85,178701.0,14.77,14.85,14.76,14.85,178701.0
2022-12-13 11:15:00,14.85,14.85,14.78,14.79,126386.0,14.85,14.85,14.78,14.79,126386.0
2022-12-13 11:20:00,14.79,14.79,14.75,14.78,122725.0,14.79,14.79,14.75,14.78,122725.0
2022-12-13 11:25:00,14.78,14.88,14.77,14.84,199946.0,14.78,14.88,14.77,14.84,199946.0
2022-12-13 11:30:00,14.85,14.91,14.84,14.9,183675.0,14.85,14.91,14.84,14.9,183675.0
2022-12-13 11:35:00,14.9,14.9,14.77,14.78,138649.0,14.9,14.9,14.77,14.78,138649.0
2022-12-13 11:40:00,14.77,14.8,14.7,14.71,280062.0,14.77,14.8,14.7,14.71,280062.0
2022-12-13 11:45:00,14.71,14.75,14.69,14.72,280394.0,14.71,14.75,14.69,14.72,280394.0
2022-12-13 11:50:00,14.72,14.77,14.67,14.76,463620.0,14.72,14.77,14.67,14.76,463620.0
2022-12-13 11:55:00,14.76,14.77,14.7,14.75,248782.0,14.76,14.77,14.7,14.75,248782.0
2022-12-13 12:00:00,14.75,14.78,14.71,14.74,238695.0,14.75,14.78,14.71,14.74,238695.0
2022-12-13 12:05:00,14.75,14.79,14.72,14.73,91498.0,14.75,14.79,14.72,14.73,91498.0
2022-12-13 12:10:00,14.73,14.76,14.7,14.74,453399.0,14.73,14.76,14.7,14.74,453399.0
2022-12-13 12:15:00,14.73,14.73,14.66,14.67,322446.0,14.73,14.73,14.66,14.67,322446.0
2022-12-13 12:20:00,14.67,14.76,14.67,14.71,245669.0,14.67,14.76,14.67,14.71,245669.0
2022-12-13 12:25:00,14.72,14.76,14.71,14.71,139688.0,14.72,14.76,14.71,14.71,139688.0
2022-12-13 12:30:00,14.71,14.75,14.69,14.7,102368.0,14.71,14.75,14.69,14.7,102368.0
2022-12-13 12:35:00,14.71,14.77,14.68,14.75,164221.0,14.71,14.77,14.68,14.75,164221.0
2022-12-13 12:40:00,14.74,14.79,14.73,14.78,229833.0,14.74,14.79,14.73,14.78,229833.0
2022-12-13 12:45:00,14.79,14.82,14.72,14.73,153156.0,14.79,14.82,14.72,14.73,153156.0
2022-12-13 12:50:00,14.73,14.8,14.72,14.76,188738.0,14.73,14.8,14.72,14.76,188738.0
2022-12-13 12:55:00,14.76,14.81,14.75,14.8,147916.0,14.76,14.81,14.75,14.8,147916.0
2022-12-13 13:00:00,14.81,14.9,14.8,14.86,245899.0,14.81,14.9,14.8,14.86,245899.0
2022-12-13 13:05:00,14.86,14.87,14.82,14.84,101901.0,14.86,14.87,14.82,14.84,101901.0
2022-12-13 13:10:00,14.83,14.89,14.81,14.88,108728.0,14.83,14.89,14.81,14.88,108728.0
2022-12-13 13:15:00,14.88,14.98,14.87,14.98,181067.0,14.88,14.98,14.87,14.98,181067.0
2022-12-13 13:20:00,14.97,15.0,14.93,14.99,134265.0,14.97,15.0,14.93,14.99,134265.0
2022-12-13 13:25:00,14.99,15.02,14.95,15.02,148280.0,14.99,15.02,14.95,15.02,148280.0
2022-12-13 13:30:00,15.02,15.06,15.01,15.02,144289.0,15.02,15.06,15.01,15.02,144289.0
2022-12-13 13:35:00,15.02,15.08,15.01,15.07,138099.0,15.02,15.08,15.01,15.07,138099.0
2022-12-13 13:40:00,15.06,15.09,15.02,15.09,204103.0,15.06,15.09,15.02,15.09,204103.0
2022-12-13 13:45:00,15.08,15.09,15.02,15.03,155811.0,15.08,15.09,15.02,15.03,155811.0
2022-12-13 13:50:00,15.02,15.03,14.93,14.93,209929.0,15.02,15.03,14.93,14.93,209929.0
2022-12-13 13:55:00,14.93,14.99,14.93,14.99,63058.0,14.93,14.99,14.93,14.99,63058.0
2022-12-13 14:00:00,14.98,15.0,14.92,14.96,138702.0,14.98,15.0,14.92,14.96,138702.0
2022-12-13 14:05:00,14.96,14.96,14.9,14.94,118866.0,14.96,14.96,14.9,14.94,118866.0
2022-12-13 14:10:00,14.94,14.99,14.92,14.96,105685.0,14.94,14.99,14.92,14.96,105685.0
2022-12-13 14:15:00,14.96,14.96,14.92,14.94,72425.0,14.96,14.96,14.92,14.94,72425.0
2022-12-13 14:20:00,14.94,14.95,14.92,14.95,64361.0,14.94,14.95,14.92,14.95,64361.0
2022-12-13 14:25:00,14.94,14.97,14.93,14.96,91767.0,14.94,14.97,14.93,14.96,91767.0
2022-12-13 14:30:00,14.95,14.97,14.93,14.95,64003.0,14.95,14.97,14.93,14.95,64003.0
2022-12-13 14:35:00,14.95,14.99,14.94,14.98,78276.0,14.95,14.99,14.94,14.98,78276.0
2022-12-13 14:40:00,14.97,15.02,14.93,15.01,97831.0,14.97,15.02,14.93,15.01,97831.0
2022-12-13 14:45:00,15.01,15.01,14.96,14.96,115793.0,15.01,15.01,14.96,14.96,115793.0
2022-12-13 14:50:00,14.96,14.99,14.92,14.93,127230.0,14.96,14.99,14.92,14.93,127230.0
2022-12-13 14:55:00,14.93,14.93,14.9,14.92,78976.0,14.93,14.93,14.9,14.92,78976.0
2022-12-13 15:00:00,14.92,14.92,14.87,14.91,293795.0,14.92,14.92,14.87,14.91,293795.0
2022-12-13 15:05:00,14.91,14.92,14.87,14.9,132901.0,14.91,14.92,14.87,14.9,132901.0
2022-12-13 15:10:00,14.9,14.95,14.88,14.91,213493.0,14.9,14.95,14.88,14.91,213493.0
2022-12-13 15:15:00,14.91,14.96,14.89,14.93,190694.0,14.91,14.96,14.89,14.93,190694.0
2022-12-13 15:20:00,14.93,14.94,14.9,14.93,220622.0,14.93,14.94,14.9,14.93,220622.0
2022-12-13 15:25:00,14.93,14.98,14.91,14.96,338384.0,14.93,14.98,14.91,14.96,338384.0
2022-12-13 15:30:00,14.97,15.04,14.96,15.01,310844.0,14.97,15.04,14.96,15.01,310844.0
2022-12-13 15:35:00,15.01,15.02,14.94,14.96,196574.0,15.01,15.02,14.94,14.96,196574.0
2022-12-13 15:40:00,14.96,14.99,14.94,14.98,324310.0,14.96,14.99,14.94,14.98,324310.0
2022-12-13 15:45:00,14.98,15.02,14.96,15.0,439406.0,14.98,15.02,14.96,15.0,439406.0
2022-12-13 15:50:00,15.0,15.03,14.99,15.03,529228.0,15.0,15.03,14.99,15.03,529228.0
2022-12-13 15:55:00,15.02,15.05,14.98,15.04,1043136.0,15.02,15.05,14.98,15.04,1043136.0
2022-12-14 09:30:00,15.03,15.07,14.85,14.98,371251.0,15.03,15.07,14.85,14.98,371251.0
2022-12-14 09:35:00,14.99,15.03,14.9,14.91,145485.0,14.99,15.03,14.9,14.91,145485.0
2022-12-14 09:40:00,14.91,14.92,14.77,14.86,326635.0,14.91,14.92,14.77,14.86,326635.0
2022-12-14 09:45:00,14.85,14.99,14.82,14.98,181058.0,14.85,14.99,14.82,14.98,181058.0
2022-12-14 09:50:00,14.99,15.04,14.94,14.99,191065.0,14.99,15.04,14.94,14.99,191065.0
2022-12-14 09:55:00,14.99,15.03,14.95,15.0,166457.0,14.99,15.03,14.95,15.0,166457.0
2022-12-14 10:00:00,15.0,15.02,14.9,15.0,182480.0,15.0,15.02,14.9,15.0,182480.0
2022-12-14 10:05:00,14.99,15.03,14.97,15.0,148677.0,14.99,15.03,14.97,15.0,148677.0
2022-12-14 10:10:00,15.0,15.0,14.93,14.96,107371.0,15.0,15.0,14.93,14.96,107371.0
2022-12-14 10:15:00,14.97,15.04,14.95,15.0,101709.0,14.97,15.04,14.95,15.0,101709.0
2022-12-14 10:20:00,14.99,15.02,14.87,14.88,131506.0,14.99,15.02,14.87,14.88,131506.0
2022-12-14 10:25:00,14.88,14.89,14.82,14.88,146107.0,14.88,14.89,14.82,14.88,146107.0
2022-12-14 10:30:00,14.87,14.95,14.85,14.95,109273.0,14.87,14.95,14.85,14.95,109273.0
2022-12-14 10:35:00,14.95,15.01,14.93,15.0,107522.0,14.95,15.01,14.93,15.0,107522.0
2022-12-14 10:40:00,15.0,15.02,14.98,15.0,92806.0,15.0,15.02,14.98,15.0,92806.0
2022-12-14 10:45:00,15.0,15.03,14.98,15.03,144973.0,15.0,15.03,14.98,15.03,144973.0
2022-12-14 10:50:00,15.03,15.06,14.98,14.99,208300.0,15.03,15.06,14.98,14.99,208300.0
2022-12-14 10:55:00,14.99,15.0,14.9,14.99,341758.0,14.99,15.0,14.9,14.99,341758.0
2022-12-14 11:00:00,15.0,15.02,14.98,15.0,168124.0,15.0,15.02,14.98,15.0,168124.0
2022-12-14 11:05:00,14.99,15.02,14.92,14.92,117344.0,14.99,15.02,14.92,14.92,117344.0
2022-12-14 11:10:00,14.92,15.01,14.91,15.0,99491.0,14.92,15.01,14.91,15.0,99491.0
2022-12-14 11:15:00,15.0,15.0,14.95,14.96,105984.0,15.0,15.0,14.95,14.96,105984.0
2022-12-14 11:20:00,14.96,15.05,14.96,15.04,68825.0,14.96,15.05,14.96,15.04,68825.0
2022-12-14 11:25:00,15.04,15.1,15.03,15.08,133659.0,15.04,15.1,15.03,15.08,133659.0
2022-12-14 11:30:00,15.08,15.09,15.04,15.06,64856.0,15.08,15.09,15.04,15.06,64856.0
2022-12-14 11:35:00,15.06,15.08,15.04,15.08,64453.0,15.06,15.08,15.04,15.08,64453.0
2022-12-14 11:40:00,15.08,15.11,15.06,15.07,98637.0,15.08,15.11,15.06,15.07,98637.0
2022-12-14 11:45:00,15.06,15.08,15.04,15.07,66024.0,15.06,15.08,15.04,15.07,66024.0
2022-12-14 11:50:00,15.06,15.1,15.05,15.08,65812.0,15.06,15.1,15.05,15.08,65812.0
2022-12-14 11:55:00,15.08,15.09,15.03,15.04,43846.0,15.08,15.09,15.03,15.04,43846.0
2022-12-14 12:00:00,15.03,15.05,14.98,14.98,98127.0,15.03,15.05,14.98,14.98,98127.0
2022-12-14 12:05:00,14.99,15.01,14.97,14.98,72216.0,14.99,15.01,14.97,14.98,72216.0
2022-12-14 12:10:00,14.98,14.98,14.93,14.97,92800.0,14.98,14.98,14.93,14.97,92800.0
2022-12-14 12:15:00,14.96,14.98,14.94,14.97,81722.0,14.96,14.98,14.94,14.97,81722.0
2022-12-14 12:20:00,14.97,14.98,14.92,14.98,111803.0,14.97,14.98,14.92,14.98,111803.0
2022-12-14 12:25:00,14.98,15.0,14.94,14.96,91312.0,14.98,15.0,14.94,14.96,91312.0
2022-12-14 12:30:00,14.95,14.98,14.92,14.94,83110.0,14.95,14.98,14.92,14.94,83110.0
2022-12-14 12:35:00,14.94,14.97,14.93,14.95,63745.0,14.94,14.97,14.93,14.95,63745.0
2022-12-14 12:40:00,14.95,14.96,14.88,14.89,79338.0,14.95,14.96,14.88,14.89,79338.0
2022-12-14 12:45:00,14.89,14.93,14.88,14.92,73415.0,14.89,14.93,14.88,14.92,73415.0
2022-12-14 12:50:00,14.92,14.94,14.89,14.94,101324.0,14.92,14.94,14.89,14.94,101324.0
2022-12-14 12:55:00,14.94,14.95,14.93,14.94,29447.0,14.94,14.95,14.93,14.94,29447.0
2022-12-14 13:00:00,14.94,14.99,14.93,14.99,88148.0,14.94,14.99,14.93,14.99,88148.0
2022-12-14 13:05:00,14.99,15.0,14.94,14.95,77086.0,14.99,15.0,14.94,14.95,77086.0
2022-12-14 13:10:00,14.95,14.99,14.94,14.98,73346.0,14.95,14.99,14.94,14.98,73346.0
2022-12-14 13:15:00,14.98,15.0,14.95,14.99,118480.0,14.98,15.0,14.95,14.99,118480.0
2022-12-14 13:20:00,14.99,15.0,14.97,14.99,66257.0,14.99,15.0,14.97,14.99,66257.0
2022-12-14 13:25:00,14.99,15.01,14.97,15.0,56072.0,14.99,15.01,14.97,15.0,56072.0
2022-12-14 13:30:00,15.01,15.05,15.0,15.04,63215.0,15.01,15.05,15.0,15.04,63215.0
2022-12-14 13:35:00,15.04,15.09,15.04,15.08,132981.0,15.04,15.09,15.04,15.08,132981.0
2022-12-14 13:40:00,15.07,15.11,15.05,15.1,413602.0,15.07,15.11,15.05,15.1,413602.0
2022-12-14 13:45:00,15.1,15.1,15.06,15.08,118840.0,15.1,15.1,15.06,15.08,118840.0
2022-12-14 13:50:00,15.08,15.11,15.07,15.1,100646.0,15.08,15.11,15.07,15.1,100646.0
2022-12-14 13:55:00,15.09,15.1,15.04,15.05,103691.0,15.09,15.1,15.04,15.05,103691.0
2022-12-14 14:00:00,15.04,15.06,14.84,14.95,396948.0,15.04,15.06,14.84,14.95,396948.0
2022-12-14 14:05:00,14.95,14.96,14.76,14.83,279420.0,14.95,14.96,14.76,14.83,279420.0
2022-12-14 14:10:00,14.83,14.92,14.82,14.88,193753.0,14.83,14.92,14.82,14.88,193753.0
2022-12-14 14:15:00,14.88,14.92,14.84,14.9,161500.0,14.88,14.92,14.84,14.9,161500.0
2022-12-14 14:20:00,14.9,14.94,14.89,14.9,157901.0,14.9,14.94,14.89,14.9,157901.0
2022-12-14 14:25:00,14.91,14.94,14.88,14.89,177060.0,14.91,14.94,14.88,14.89,177060.0
2022-12-14 14:30:00,14.88,14.9,14.66,14.67,298096.0,14.88,14.9,14.66,14.67,298096.0
2022-12-14 14:35:00,14.68,14.76,14.65,14.73,222149.0,14.68,14.76,14.65,14.73,222149.0
2022-12-14 14:40:00,14.73,14.89,14.68,14.86,261864.0,14.73,14.89,14.68,14.86,261864.0
2022-12-14 14:45:00,14.87,14.87,14.75,14.85,158749.0,14.87,14.87,14.75,14.85,158749.0
2022-12-14 14:50:00,14.84,14.93,14.81,14.89,354305.0,14.84,14.93,14.81,14.89,354305.0
2022-12-14 14:55:00,14.89,14.94,14.88,14.89,185229.0,14.89,14.94,14.88,14.89,185229.0
2022-12-14 15:00:00,14.89,15.07,14.88,15.04,219965.0,14.89,15.07,14.88,15.04,219965.0
2022-12-14 15:05:00,15.04,15.09,15.01,15.06,151159.0,15.04,15.09,15.01,15.06,151159.0
2022-12-14 15:10:00,15.07,15.21,15.06,15.15,183212.0,15.07,15.21,15.06,15.15,183212.0
2022-12-14 15:15:00,15.16,15.17,15.02,15.07,168795.0,15.16,15.17,15.02,15.07,168795.0
2022-12-14 15:20:00,15.08,15.1,15.02,15.04,323317.0,15.08,15.1,15.02,15.04,323317.0
2022-12-14 15:25:00,15.05,15.06,14.92,14.92,293249.0,15.05,15.06,14.92,14.92,293249.0
2022-12-14 15:30:00,14.93,14.97,14.9,14.94,330428.0,14.93,14.97,14.9,14.94,330428.0
2022-12-14 15:35:00,14.94,14.96,14.9,14.93,281066.0,14.94,14.96,14.9,14.93,281066.0
2022-12-14 15:40:00,14.93,14.99,14.88,14.99,329616.0,14.93,14.99,14.88,14.99,329616.0
2022-12-14 15:45:00,14.99,15.02,14.94,15.01,459641.0,14.99,15.02,14.94,15.01,459641.0
2022-12-14 15:50:00,15.02,15.08,15.0,15.04,444468.0,15.02,15.08,15.0,15.04,444468.0
2022-12-14 15:55:00,15.04,15.1,15.02,15.08,2658543.0,15.04,15.1,15.02,15.08,2658543.0
2022-12-15 09:30:00,14.72,14.93,14.69,14.88,641145.0,14.72,14.93,14.69,14.88,641145.0
2022-12-15 09:35:00,14.88,14.9,14.72,14.83,247960.0,14.88,14.9,14.72,14.83,247960.0
2022-12-15 09:40:00,14.85,14.87,14.72,14.74,172208.0,14.85,14.87,14.72,14.74,172208.0
2022-12-15 09:45:00,14.75,14.75,14.6,14.63,277286.0,14.75,14.75,14.6,14.63,277286.0
2022-12-15 09:50:00,14.63,14.7,14.59,14.68,137037.0,14.63,14.7,14.59,14.68,137037.0
2022-12-15 09:55:00,14.69,14.7,14.59,14.66,192235.0,14.69,14.7,14.59,14.66,192235.0
2022-12-15 10:00:00,14.66,14.66,14.52,14.62,198929.0,14.66,14.66,14.52,14.62,198929.0
2022-12-15 10:05:00,14.61,14.69,14.58,14.67,168173.0,14.61,14.69,14.58,14.67,168173.0
2022-12-15 10:10:00,14.66,14.71,14.59,14.6,123632.0,14.66,14.71,14.59,14.6,123632.0
2022-12-15 10:15:00,14.59,14.65,14.59,14.64,102512.0,14.59,14.65,14.59,14.64,102512.0
2022-12-15 10:20:00,14.64,14.64,14.58,14.63,103780.0,14.64,14.64,14.58,14.63,103780.0
2022-12-15 10:25:00,14.63,14.72,14.62,14.71,67188.0,14.63,14.72,14.62,14.71,67188.0
2022-12-15 10:30:00,14.71,14.72,14.63,14.64,239032.0,14.71,14.72,14.63,14.64,239032.0
2022-12-15 10:35:00,14.65,14.77,14.61,14.72,233030.0,14.65,14.77,14.61,14.72,233030.0
2022-12-15 10:40:00,14.72,14.72,14.65,14.66,142565.0,14.72,14.72,14.65,14.66,142565.0
2022-12-15 10:45:00,14.66,14.68,14.6,14.61,217380.0,14.66,14.68,14.6,14.61,217380.0
2022-12-15 10:50:00,14.61,14.63,14.57,14.59,93537.0,14.61,14.63,14.57,14.59,93537.0
2022-12-15 10:55:00,14.6,14.6,14.52,14.57,150209.0,14.6,14.6,14.52,14.57,150209.0
2022-12-15 11:00:00,14.58,14.63,14.57,14.59,107347.0,14.58,14.63,14.57,14.59,107347.0
2022-12-15 11:05:00,14.58,14.61,14.56,14.59,154267.0,14.58,14.61,14.56,14.59,154267.0
2022-12-15 11:10:00,14.59,14.59,14.5,14.52,284996.0,14.59,14.59,14.5,14.52,284996.0
2022-12-15 11:15:00,14.52,14.54,14.48,14.54,310956.0,14.52,14.54,14.48,14.54,310956.0
2022-12-15 11:20:00,14.54,14.54,14.48,14.5,149159.0,14.54,14.54,14.48,14.5,149159.0
2022-12-15 11:25:00,14.5,14.51,14.45,14.46,180377.0,14.5,14.51,14.45,14.46,180377.0
2022-12-15 11:30:00,14.46,14.5,14.44,14.48,244814.0,14.46,14.5,14.44,14.48,244814.0
2022-12-15 11:35:00,14.49,14.58,14.47,14.55,282702.0,14.49,14.58,14.47,14.55,282702.0
2022-12-15 11:40:00,14.56,14.57,14.51,14.53,120588.0,14.56,14.57,14.51,14.53,120588.0
2022-12-15 11:45:00,14.53,14.54,14.48,14.48,95201.0,14.53,14.54,14.48,14.48,95201.0
2022-12-15 11:50:00,14.49,14.51,14.48,14.49,123740.0,14.49,14.51,14.48,14.49,123740.0
2022-12-15 11:55:00,14.49,14.5,14.43,14.46,170839.0,14.49,14.5,14.43,14.46,170839.0
2022-12-15 12:00:00,14.46,14.52,14.46,14.52,107451.0,14.46,14.52,14.46,14.52,107451.0
2022-12-15 12:05:00,14.52,14.55,14.51,14.54,70592.0,14.52,14.55,14.51,14.54,70592.0
2022-12-15 12:10:00,14.54,14.59,14.53,14.57,97113.0,14.54,14.59,14.53,14.57,97113.0
2022-12-15 12:15:00,14.57,14.59,14.55,14.57,74503.0,14.57,14.59,14.55,14.57,74503.0
2022-12-15 12:20:00,14.57,14.57,14.53,14.57,64071.0,14.57,14.57,14.53,14.57,64071.0
2022-12-15 12:25:00,14.57,14.58,14.55,14.56,30141.0,14.57,14.58,14.55,14.56,30141.0
2022-12-15 12:30:00,14.56,14.61,14.54,14.61,101819.0,14.56,14.61,14.54,14.61,101819.0
2022-12-15 12:35:00,14.61,14.64,14.58,14.6,101251.0,14.61,14.64,14.58,14.6,101251.0
2022-12-15 12:40:00,14.59,14.62,14.56,14.57,38125.0,14.59,14.62,14.56,14.57,38125.0
2022-12-15 12:45:00,14.57,14.58,14.54,14.56,59504.0,14.57,14.58,14.54,14.56,59504.0
2022-12-15 12:50:00,14.56,14.58,14.54,14.56,54153.0,14.56,14.58,14.54,14.56,54153.0
2022-12-15 12:55:00,14.57,14.57,14.52,14.54,94711.0,14.57,14.57,14.52,14.54,94711.0
2022-12-15 13:00:00,14.55,14.57,14.52,14.53,88980.0,14.55,14.57,14.52,14.53,88980.0
2022-12-15 13:05:00,14.53,14.53,14.51,14.52,64342.0,14.53,14.53,14.51,14.52,64342.0
2022-12-15 13:10:00,14.52,14.57,14.51,14.57,80553.0,14.52,14.57,14.51,14.57,80553.0
2022-12-15 13:15:00,14.57,14.6,14.55,14.58,96500.0,14.57,14.6,14.55,14.58,96500.0
2022-12-15 13:20:00,14.58,14.6,14.53,14.54,39479.0,14.58,14.6,14.53,14.54,39479.0
2022-12-15 13:25:00,14.53,14.55,14.52,14.54,56363.0,14.53,14.55,14.52,14.54,56363.0
2022-12-15 13:30:00,14.54,14.57,14.52,14.56,82368.0,14.54,14.57,14.52,14.56,82368.0
2022-12-15 13:35:00,14.57,14.62,14.56,14.61,64100.0,14.57,14.62,14.56,14.61,64100.0
2022-12-15 13:40:00,14.61,14.61,14.56,14.56,56200.0,14.61,14.61,14.56,14.56,56200.0
2022-12-15 13:45:00,14.55,14.6,14.55,14.56,61489.0,14.55,14.6,14.55,14.56,61489.0
2022-12-15 13:50:00,14.57,14.6,14.56,14.58,71108.0,14.57,14.6,14.56,14.58,71108.0
2022-12-15 13:55:00,14.58,14.61,14.58,14.59,63905.0,14.58,14.61,14.58,14.59,63905.0
2022-12-15 14:00:00,14.6,14.63,14.58,14.61,92205.0,14.6,14.63,14.58,14.61,92205.0
2022-12-15 14:05:00,14.62,14.62,14.56,14.57,44838.0,14.62,14.62,14.56,14.57,44838.0
2022-12-15 14:10:00,14.56,14.6,14.56,14.59,57521.0,14.56,14.6,14.56,14.59,57521.0
2022-12-15 14:15:00,14.6,14.6,14.56,14.58,70595.0,14.6,14.6,14.56,14.58,70595.0
2022-12-15 14:20:00,14.59,14.59,14.54,14.55,81044.0,14.59,14.59,14.54,14.55,81044.0
2022-12-15 14:25:00,14.56,14.6,14.53,14.59,71665.0,14.56,14.6,14.53,14.59,71665.0
2022-12-15 14:30:00,14.59,14.63,14.58,14.62,41266.0,14.59,14.63,14.58,14.62,41266.0
2022-12-15 14:35:00,14.62,14.64,14.59,14.63,74786.0,14.62,14.64,14.59,14.63,74786.0
2022-12-15 14:40:00,14.64,14.66,14.61,14.66,55465.0,14.64,14.66,14.61,14.66,55465.0
2022-12-15 14:45:00,14.66,14.66,14.61,14.65,102067.0,14.66,14.66,14.61,14.65,102067.0
2022-12-15 14:50:00,14.65,14.68,14.62,14.67,95851.0,14.65,14.68,14.62,14.67,95851.0
2022-12-15 14:55:00,14.67,14.72,14.65,14.7,190451.0,14.67,14.72,14.65,14.7,190451.0
2022-12-15 15:00:00,14.7,14.72,14.69,14.72,110454.0,14.7,14.72,14.69,14.72,110454.0
2022-12-15 15:05:00,14.71,14.74,14.7,14.74,126766.0,14.71,14.74,14.7,14.74,126766.0
2022-12-15 15:10:00,14.74,14.76,14.7,14.71,155562.0,14.74,14.76,14.7,14.71,155562.0
2022-12-15 15:15:00,14.71,14.76,14.69,14.73,255600.0,14.71,14.76,14.69,14.73,255600.0
2022-12-15 15:20:00,14.73,14.76,14.71,14.76,101850.0,14.73,14.76,14.71,14.76,101850.0
2022-12-15 15:25:00,14.76,14.77,14.71,14.75,142082.0,14.76,14.77,14.71,14.75,142082.0
2022-12-15 15:30:00,14.75,14.76,14.72,14.76,224290.0,14.75,14.76,14.72,14.76,224290.0
2022-12-15 15:35:00,14.76,14.76,14.68,14.69,174547.0,14.76,14.76,14.68,14.69,174547.0
2022-12-15 15:40:00,14.69,14.69,14.62,14.63,212909.0,14.69,14.69,14.62,14.63,212909.0
2022-12-15 15:45:00,14.63,14.7,14.62,14.68,311735.0,14.63,14.7,14.62,14.68,311735.0
2022-12-15 15:50:00,14.68,14.71,14.67,14.71,380298.0,14.68,14.71,14.67,14.71,380298.0
2022-12-15 15:55:00,14.71,14.79,14.7,14.77,967117.0,14.71,14.79,14.7,14.77,967117.0
2022-12-16 09:30:00,14.57,14.6,14.43,14.49,565369.0,14.57,14.6,14.43,14.49,565369.0
2022-12-16 09:35:00,14.49,14.75,14.46,14.72,257722.0,14.49,14.75,14.46,14.72,257722.0
2022-12-16 09:40:00,14.72,14.8,14.65,14.79,148620.0,14.72,14.8,14.65,14.79,148620.0
2022-12-16 09:45:00,14.8,14.89,14.73,14.83,164330.0,14.8,14.89,14.73,14.83,164330.0
2022-12-16 09:50:00,14.82,14.9,14.8,14.84,196025.0,14.82,14.9,14.8,14.84,196025.0
2022-12-16 09:55:00,14.84,14.84,14.7,14.7,132221.0,14.84,14.84,14.7,14.7,132221.0
2022-12-16 10:00:00,14.71,14.71,14.6,14.62,146279.0,14.71,14.71,14.6,14.62,146279.0
2022-12-16 10:05:00,14.62,14.72,14.61,14.69,204691.0,14.62,14.72,14.61,14.69,204691.0
2022-12-16 10:10:00,14.69,14.75,14.64,14.69,185183.0,14.69,14.75,14.64,14.69,185183.0
2022-12-16 10:15:00,14.69,14.79,14.68,14.79,84522.0,14.69,14.79,14.68,14.79,84522.0
2022-12-16 10:20:00,14.79,14.8,14.63,14.63,86719.0,14.79,14.8,14.63,14.63,86719.0
2022-12-16 10:25:00,14.63,14.65,14.58,14.59,97655.0,14.63,14.65,14.58,14.59,97655.0
2022-12-16 10:30:00,14.59,14.62,14.55,14.61,143689.0,14.59,14.62,14.55,14.61,143689.0
2022-12-16 10:35:00,14.61,14.63,14.56,14.61,88549.0,14.61,14.63,14.56,14.61,88549.0
2022-12-16 10:40:00,14.62,14.67,14.6,14.63,92263.0,14.62,14.67,14.6,14.63,92263.0
2022-12-16 10:45:00,14.62,14.66,14.59,14.63,116155.0,14.62,14.66,14.59,14.63,116155.0
2022-12-16 10:50:00,14.64,14.67,14.57,14.57,81801.0,14.64,14.67,14.57,14.57,81801.0
2022-12-16 10:55:00,14.58,14.59,14.51,14.54,73239.0,14.58,14.59,14.51,14.54,73239.0
2022-12-16 11:00:00,14.53,14.58,14.51,14.53,61909.0,14.53,14.58,14.51,14.53,61909.0
2022-12-16 11:05:00,14.53,14.58,14.53,14.55,94228.0,14.53,14.58,14.53,14.55,94228.0
2022-12-16 11:10:00,14.56,14.59,14.52,14.59,106757.0,14.56,14.59,14.52,14.59,106757.0
2022-12-16 11:15:00,14.59,14.64,14.58,14.62,102297.0,14.59,14.64,14.58,14.62,102297.0
2022-12-16 11:20:00,14.62,14.62,14.51,14.52,65489.0,14.62,14.62,14.51,14.52,65489.0
2022-12-16 11:25:00,14.52,14.54,14.48,14.5,165423.0,14.52,14.54,14.48,14.5,165423.0
2022-12-16 11:30:00,14.5,14.56,14.48,14.52,117122.0,14.5,14.56,14.48,14.52,117122.0
2022-12-16 11:35:00,14.51,14.53,14.47,14.48,101658.0,14.51,14.53,14.47,14.48,101658.0
2022-12-16 11:40:00,14.47,14.48,14.38,14.4,165500.0,14.47,14.48,14.38,14.4,165500.0
2022-12-16 11:45:00,14.4,14.41,14.36,14.37,214699.0,14.4,14.41,14.36,14.37,214699.0
2022-12-16 11:50:00,14.37,14.42,14.36,14.4,79893.0,14.37,14.42,14.36,14.4,79893.0
2022-12-16 11:55:00,14.4,14.4,14.35,14.36,86832.0,14.4,14.4,14.35,14.36,86832.0
2022-12-16 12:00:00,14.36,14.37,14.33,14.36,88642.0,14.36,14.37,14.33,14.36,88642.0
2022-12-16 12:05:00,14.36,14.37,14.32,14.34,156089.0,14.36,14.37,14.32,14.34,156089.0
2022-12-16 12:10:00,14.35,14.36,14.31,14.36,129916.0,14.35,14.36,14.31,14.36,129916.0
2022-12-16 12:15:00,14.36,14.39,14.34,14.39,144634.0,14.36,14.39,14.34,14.39,144634.0
2022-12-16 12:20:00,14.39,14.39,14.33,14.34,140912.0,14.39,14.39,14.33,14.34,140912.0
2022-12-16 12:25:00,14.33,14.34,14.28,14.32,249972.0,14.33,14.34,14.28,14.32,249972.0
2022-12-16 12:30:00,14.32,14.38,14.31,14.37,165520.0,14.32,14.38,14.31,14.37,165520.0
2022-12-16 12:35:00,14.37,14.39,14.35,14.39,70858.0,14.37,14.39,14.35,14.39,70858.0
2022-12-16 12:40:00,14.38,14.38,14.33,14.35,97930.0,14.38,14.38,14.33,14.35,97930.0
2022-12-16 12:45:00,14.35,14.35,14.3,14.3,53797.0,14.35,14.35,14.3,14.3,53797.0
2022-12-16 12:50:00,14.31,14.33,14.28,14.29,99172.0,14.31,14.33,14.28,14.29,99172.0
2022-12-16 12:55:00,14.29,14.3,14.26,14.29,86128.0,14.29,14.3,14.26,14.29,86128.0
2022-12-16 13:00:00,14.29,14.31,14.27,14.29,83390.0,14.29,14.31,14.27,14.29,83390.0
2022-12-16 13:05:00,14.29,14.32,14.27,14.27,93538.0,14.29,14.32,14.27,14.27,93538.0
2022-12-16 13:10:00,14.27,14.28,14.21,14.25,167916.0,14.27,14.28,14.21,14.25,167916.0
2022-12-16 13:15:00,14.25,14.28,14.24,14.28,87370.0,14.25,14.28,14.24,14.28,87370.0
2022-12-16 13:20:00,14.28,14.29,14.26,14.28,33151.0,14.28,14.29,14.26,14.28,33151.0
2022-12-16 13:25:00,14.28,14.29,14.26,14.27,45288.0,14.28,14.29,14.26,14.27,45288.0
2022-12-16 13:30:00,14.26,14.31,14.25,14.31,66073.0,14.26,14.31,14.25,14.31,66073.0
2022-12-16 13:35:00,14.31,14.32,14.27,14.28,121947.0,14.31,14.32,14.27,14.28,121947.0
2022-12-16 13:40:00,14.28,14.32,14.27,14.29,106458.0,14.28,14.32,14.27,14.29,106458.0
2022-12-16 13:45:00,14.29,14.33,14.29,14.33,42249.0,14.29,14.33,14.29,14.33,42249.0
2022-12-16 13:50:00,14.33,14.33,14.25,14.26,108485.0,14.33,14.33,14.25,14.26,108485.0
2022-12-16 13:55:00,14.27,14.27,14.23,14.25,83378.0,14.27,14.27,14.23,14.25,83378.0
2022-12-16 14:00:00,14.24,14.27,14.22,14.27,80882.0,14.24,14.27,14.22,14.27,80882.0
2022-12-16 14:05:00,14.27,14.27,14.25,14.26,63156.0,14.27,14.27,14.25,14.26,63156.0
2022-12-16 14:10:00,14.26,14.29,14.23,14.29,189448.0,14.26,14.29,14.23,14.29,189448.0
2022-12-16 14:15:00,14.28,14.3,14.27,14.29,85191.0,14.28,14.3,14.27,14.29,85191.0
2022-12-16 14:20:00,14.29,14.3,14.27,14.28,116283.0,14.29,14.3,14.27,14.28,116283.0
2022-12-16 14:25:00,14.28,14.29,14.26,14.27,174646.0,14.28,14.29,14.26,14.27,174646.0
2022-12-16 14:30:00,14.27,14.3,14.26,14.28,89997.0,14.27,14.3,14.26,14.28,89997.0
2022-12-16 14:35:00,14.28,14.31,14.27,14.31,33419.0,14.28,14.31,14.27,14.31,33419.0
2022-12-16 14:40:00,14.31,14.32,14.28,14.29,36794.0,14.31,14.32,14.28,14.29,36794.0
2022-12-16 14:45:00,14.29,14.3,14.25,14.26,58974.0,14.29,14.3,14.25,14.26,58974.0
2022-12-16 14:50:00,14.25,14.31,14.24,14.3,92838.0,14.25,14.31,14.24,14.3,92838.0
2022-12-16 14:55:00,14.3,14.32,14.28,14.32,67420.0,14.3,14.32,14.28,14.32,67420.0
2022-12-16 15:00:00,14.32,14.35,14.31,14.32,135011.0,14.32,14.35,14.31,14.32,135011.0
2022-12-16 15:05:00,14.32,14.32,14.25,14.29,130831.0,14.32,14.32,14.25,14.29,130831.0
2022-12-16 15:10:00,14.29,14.34,14.28,14.33,408341.0,14.29,14.34,14.28,14.33,408341.0
2022-12-16 15:15:00,14.33,14.36,14.32,14.33,61800.0,14.33,14.36,14.32,14.33,61800.0
2022-12-16 15:20:00,14.33,14.39,14.33,14.38,123193.0,14.33,14.39,14.33,14.38,123193.0
2022-12-16 15:25:00,14.38,14.39,14.32,14.34,215888.0,14.38,14.39,14.32,14.34,215888.0
2022-12-16 15:30:00,14.33,14.37,14.3,14.34,230313.0,14.33,14.37,14.3,14.34,230313.0
2022-12-16 15:35:00,14.34,14.35,14.32,14.32,108089.0,14.34,14.35,14.32,14.32,108089.0
2022-12-16 15:40:00,14.33,14.34,14.29,14.3,211844.0,14.33,14.34,14.29,14.3,211844.0
2022-12-16 15:45:00,14.31,14.35,14.3,14.33,212161.0,14.31,14.35,14.3,14.33,212161.0
2022-12-16 15:50:00,14.32,14.34,14.29,14.31,397049.0,14.32,14.34,14.29,14.31,397049.0
2022-12-16 15:55:00,14.31,14.36,14.28,14.32,827759.0,14.31,14.36,14.28,14.32,827759.0
2022-12-19 09:30:00,14.31,14.31,14.09,14.2,243998.0,14.31,14.31,14.09,14.2,243998.0
2022-12-19 09:35:00,14.21,14.3,14.16,14.19,127506.0,14.21,14.3,14.16,14.19,127506.0
2022-12-19 09:40:00,14.19,14.2,14.1,14.18,258756.0,14.19,14.2,14.1,14.18,258756.0
2022-12-19 09:45:00,14.18,14.22,14.09,14.12,373022.0,14.18,14.22,14.09,14.12,373022.0
2022-12-19 09:50:00,14.12,14.14,14.07,14.12,195718.0,14.12,14.14,14.07,14.12,195718.0
2022-12-19 09:55:00,14.11,14.13,14.02,14.02,147289.0,14.11,14.13,14.02,14.02,147289.0
2022-12-19 10:00:00,14.02,14.07,14.0,14.04,122569.0,14.02,14.07,14.0,14.04,122569.0
2022-12-19 10:05:00,14.04,14.05,13.96,13.97,149341.0,14.04,14.05,13.96,13.97,149341.0
2022-12-19 10:10:00,13.98,14.08,13.97,14.06,184013.0,13.98,14.08,13.97,14.06,184013.0
2022-12-19 10:15:00,14.06,14.09,14.04,14.04,58737.0,14.06,14.09,14.04,14.04,58737.0
2022-12-19 10:20:00,14.04,14.07,14.02,14.06,63795.0,14.04,14.07,14.02,14.06,63795.0
2022-12-19 10:25:00,14.06,14.06,14.01,14.03,74851.0,14.06,14.06,14.01,14.03,74851.0
2022-12-19 10:30:00,14.03,14.03,13.97,14.03,138672.0,14.03,14.03,13.97,14.03,138672.0
2022-12-19 10:35:00,14.03,14.04,13.99,14.0,88322.0,14.03,14.04,13.99,14.0,88322.0
2022-12-19 10:40:00,13.99,14.01,13.96,13.99,162351.0,13.99,14.01,13.96,13.99,162351.0
2022-12-19 10:45:00,13.98,14.01,13.98,14.01,54115.0,13.98,14.01,13.98,14.01,54115.0
2022-12-19 10:50:00,14.01,14.03,13.98,14.0,49200.0,14.01,14.03,13.98,14.0,49200.0
2022-12-19 10:55:00,13.99,14.0,13.96,13.98,110366.0,13.99,14.0,13.96,13.98,110366.0
2022-12-19 11:00:00,13.98,13.98,13.92,13.93,103071.0,13.98,13.98,13.92,13.93,103071.0
2022-12-19 11:05:00,13.93,13.95,13.89,13.9,110928.0,13.93,13.95,13.89,13.9,110928.0
2022-12-19 11:10:00,13.9,13.91,13.87,13.9,55830.0,13.9,13.91,13.87,13.9,55830.0
2022-12-19 11:15:00,13.9,13.99,13.89,13.98,48293.0,13.9,13.99,13.89,13.98,48293.0
2022-12-19 11:20:00,13.98,14.01,13.97,14.01,103390.0,13.98,14.01,13.97,14.01,103390.0
2022-12-19 11:25:00,14.01,14.02,13.98,14.01,70985.0,14.01,14.02,13.98,14.01,70985.0
2022-12-19 11:30:00,14.02,14.02,13.92,13.94,94525.0,14.02,14.02,13.92,13.94,94525.0
2022-12-19 11:35:00,13.94,13.94,13.91,13.92,97037.0,13.94,13.94,13.91,13.92,97037.0
2022-12-19 11:40:00,13.93,13.93,13.89,13.9,36438.0,13.93,13.93,13.89,13.9,36438.0
2022-12-19 11:45:00,13.9,13.94,13.89,13.92,66242.0,13.9,13.94,13.89,13.92,66242.0
2022-12-19 11:50:00,13.92,13.94,13.91,13.92,113569.0,13.92,13.94,13.91,13.92,113569.0
2022-12-19 11:55:00,13.91,13.92,13.86,13.87,58766.0,13.91,13.92,13.86,13.87,58766.0
2022-12-19 12:00:00,13.86,13.9,13.84,13.89,49415.0,13.86,13.9,13.84,13.89,49415.0
2022-12-19 12:05:00,13.88,13.92,13.87,13.92,54026.0,13.88,13.92,13.87,13.92,54026.0
2022-12-19 12:10:00,13.92,13.93,13.9,13.92,78776.0,13.92,13.93,13.9,13.92,78776.0
2022-12-19 12:15:00,13.92,13.94,13.88,13.9,82051.0,13.92,13.94,13.88,13.9,82051.0
2022-12-19 12:20:00,13.89,13.9,13.87,13.89,42940.0,13.89,13.9,13.87,13.89,42940.0
2022-12-19 12:25:00,13.88,13.94,13.87,13.93,45524.0,13.88,13.94,13.87,13.93,45524.0
2022-12-19 12:30:00,13.93,13.94,13.9,13.91,45418.0,13.93,13.94,13.9,13.91,45418.0
2022-12-19 12:35:00,13.91,13.93,13.87,13.9,71110.0,13.91,13.93,13.87,13.9,71110.0
2022-12-19 12:40:00,13.9,13.93,13.89,13.92,35417.0,13.9,13.93,13.89,13.92,35417.0
2022-12-19 12:45:00,13.92,13.93,13.9,13.92,21358.0,13.92,13.93,13.9,13.92,21358.0
2022-12-19 12:50:00,13.92,13.96,13.91,13.95,26160.0,13.92,13.96,13.91,13.95,26160.0
2022-12-19 12:55:00,13.95,13.95,13.91,13.93,80245.0,13.95,13.95,13.91,13.93,80245.0
2022-12-19 13:00:00,13.93,13.96,13.92,13.96,20829.0,13.93,13.96,13.92,13.96,20829.0
2022-12-19 13:05:00,13.96,13.96,13.92,13.93,34938.0,13.96,13.96,13.92,13.93,34938.0
2022-12-19 13:10:00,13.93,13.94,13.91,13.92,27989.0,13.93,13.94,13.91,13.92,27989.0
2022-12-19 13:15:00,13.91,13.93,13.9,13.93,47483.0,13.91,13.93,13.9,13.93,47483.0
2022-12-19 13:20:00,13.93,13.96,13.92,13.95,50036.0,13.93,13.96,13.92,13.95,50036.0
2022-12-19 13:25:00,13.96,13.96,13.89,13.91,75432.0,13.96,13.96,13.89,13.91,75432.0
2022-12-19 13:30:00,13.91,13.91,13.86,13.87,59618.0,13.91,13.91,13.86,13.87,59618.0
2022-12-19 13:35:00,13.87,13.91,13.86,13.9,99817.0,13.87,13.91,13.86,13.9,99817.0
2022-12-19 13:40:00,13.91,13.91,13.84,13.84,73750.0,13.91,13.91,13.84,13.84,73750.0
2022-12-19 13:45:00,13.84,13.86,13.84,13.86,39847.0,13.84,13.86,13.84,13.86,39847.0
2022-12-19 13:50:00,13.86,13.86,13.81,13.81,73024.0,13.86,13.86,13.81,13.81,73024.0
2022-12-19 13:55:00,13.81,13.82,13.78,13.79,98876.0,13.81,13.82,13.78,13.79,98876.0
2022-12-19 14:00:00,13.79,13.8,13.74,13.76,150857.0,13.79,13.8,13.74,13.76,150857.0
2022-12-19 14:05:00,13.76,13.79,13.75,13.79,47713.0,13.76,13.79,13.75,13.79,47713.0
2022-12-19 14:10:00,13.79,13.82,13.77,13.81,110518.0,13.79,13.82,13.77,13.81,110518.0
2022-12-19 14:15:00,13.81,13.81,13.78,13.79,26455.0,13.81,13.81,13.78,13.79,26455.0
2022-12-19 14:20:00,13.78,13.78,13.74,13.76,82282.0,13.78,13.78,13.74,13.76,82282.0
2022-12-19 14:25:00,13.76,13.77,13.73,13.74,78482.0,13.76,13.77,13.73,13.74,78482.0
2022-12-19 14:30:00,13.74,13.74,13.72,13.73,71340.0,13.74,13.74,13.72,13.73,71340.0
2022-12-19 14:35:00,13.73,13.74,13.7,13.71,71468.0,13.73,13.74,13.7,13.71,71468.0
2022-12-19 14:40:00,13.72,13.72,13.68,13.71,93779.0,13.72,13.72,13.68,13.71,93779.0
2022-12-19 14:45:00,13.71,13.72,13.66,13.67,99384.0,13.71,13.72,13.66,13.67,99384.0
2022-12-19 14:50:00,13.67,13.68,13.63,13.65,124253.0,13.67,13.68,13.63,13.65,124253.0
2022-12-19 14:55:00,13.65,13.68,13.64,13.66,132338.0,13.65,13.68,13.64,13.66,132338.0
2022-12-19 15:00:00,13.66,13.66,13.57,13.58,342769.0,13.66,13.66,13.57,13.58,342769.0
2022-12-19 15:05:00,13.58,13.59,13.55,13.56,215870.0,13.58,13.59,13.55,13.56,215870.0
2022-12-19 15:10:00,13.56,13.56,13.53,13.53,193934.0,13.56,13.56,13.53,13.53,193934.0
2022-12-19 15:15:00,13.54,13.55,13.52,13.55,132467.0,13.54,13.55,13.52,13.55,132467.0
2022-12-19 15:20:00,13.55,13.6,13.54,13.6,169921.0,13.55,13.6,13.54,13.6,169921.0
2022-12-19 15:25:00,13.6,13.65,13.59,13.65,199709.0,13.6,13.65,13.59,13.65,199709.0
2022-12-19 15:30:00,13.65,13.69,13.62,13.63,275585.0,13.65,13.69,13.62,13.63,275585.0
2022-12-19 15:35:00,13.63,13.65,13.62,13.62,132051.0,13.63,13.65,13.62,13.62,132051.0
2022-12-19 15:40:00,13.62,13.63,13.6,13.63,180018.0,13.62,13.63,13.6,13.63,180018.0
2022-12-19 15:45:00,13.63,13.68,13.62,13.66,272902.0,13.63,13.68,13.62,13.66,272902.0
2022-12-19 15:50:00,13.66,13.67,13.64,13.66,254017.0,13.66,13.67,13.64,13.66,254017.0
2022-12-19 15:55:00,13.65,13.69,13.64,13.67,626779.0,13.65,13.69,13.64,13.67,626779.0
2022-12-20 09:30:00,13.53,13.77,13.51,13.77,361972.0,13.53,13.77,13.51,13.77,361972.0
2022-12-20 09:35:00,13.77,13.93,13.74,13.84,268497.0,13.77,13.93,13.74,13.84,268497.0
2022-12-20 09:40:00,13.85,13.87,13.7,13.73,188229.0,13.85,13.87,13.7,13.73,188229.0
2022-12-20 09:45:00,13.73,13.79,13.65,13.71,284242.0,13.73,13.79,13.65,13.71,284242.0
2022-12-20 09:50:00,13.71,13.71,13.62,13.66,209412.0,13.71,13.71,13.62,13.66,209412.0
2022-12-20 09:55:00,13.66,13.74,13.65,13.74,206679.0,13.66,13.74,13.65,13.74,206679.0
2022-12-20 10:00:00,13.74,13.8,13.69,13.73,247260.0,13.74,13.8,13.69,13.73,247260.0
2022-12-20 10:05:00,13.73,13.75,13.69,13.7,301773.0,13.73,13.75,13.69,13.7,301773.0
2022-12-20 10:10:00,13.7,13.73,13.66,13.71,127899.0,13.7,13.73,13.66,13.71,127899.0
2022-12-20 10:15:00,13.71,13.78,13.69,13.75,147589.0,13.71,13.78,13.69,13.75,147589.0
2022-12-20 10:20:00,13.76,13.84,13.76,13.82,116993.0,13.76,13.84,13.76,13.82,116993.0
2022-12-20 10:25:00,13.83,13.87,13.81,13.86,133693.0,13.83,13.87,13.81,13.86,133693.0
2022-12-20 10:30:00,13.86,13.87,13.77,13.84,141777.0,13.86,13.87,13.77,13.84,141777.0
2022-12-20 10:35:00,13.83,13.91,13.82,13.87,147830.0,13.83,13.91,13.82,13.87,147830.0
2022-12-20 10:40:00,13.87,13.89,13.85,13.87,116281.0,13.87,13.89,13.85,13.87,116281.0
2022-12-20 10:45:00,13.87,13.88,13.77,13.79,152360.0,13.87,13.88,13.77,13.79,152360.0
2022-12-20 10:50:00,13.78,13.78,13.72,13.73,147908.0,13.78,13.78,13.72,13.73,147908.0
2022-12-20 10:55:00,13.73,13.76,13.71,13.72,151162.0,13.73,13.76,13.71,13.72,151162.0
2022-12-20 11:00:00,13.72,13.77,13.71,13.75,159264.0,13.72,13.77,13.71,13.75,159264.0
2022-12-20 11:05:00,13.75,13.78,13.73,13.74,175764.0,13.75,13.78,13.73,13.74,175764.0
2022-12-20 11:10:00,13.74,13.75,13.66,13.67,254318.0,13.74,13.75,13.66,13.67,254318.0
2022-12-20 11:15:00,13.67,13.68,13.58,13.6,239851.0,13.67,13.68,13.58,13.6,239851.0
2022-12-20 11:20:00,13.6,13.64,13.57,13.63,153774.0,13.6,13.64,13.57,13.63,153774.0
2022-12-20 11:25:00,13.63,13.64,13.6,13.62,165134.0,13.63,13.64,13.6,13.62,165134.0
2022-12-20 11:30:00,13.62,13.65,13.61,13.65,88837.0,13.62,13.65,13.61,13.65,88837.0
2022-12-20 11:35:00,13.65,13.67,13.62,13.63,100885.0,13.65,13.67,13.62,13.63,100885.0
2022-12-20 11:40:00,13.63,13.65,13.61,13.64,106570.0,13.63,13.65,13.61,13.64,106570.0
2022-12-20 11:45:00,13.63,13.66,13.59,13.65,124072.0,13.63,13.66,13.59,13.65,124072.0
2022-12-20 11:50:00,13.65,13.65,13.57,13.6,148898.0,13.65,13.65,13.57,13.6,148898.0
2022-12-20 11:55:00,13.6,13.6,13.53,13.55,135702.0,13.6,13.6,13.53,13.55,135702.0
2022-12-20 12:00:00,13.55,13.58,13.54,13.54,111544.0,13.55,13.58,13.54,13.54,111544.0
2022-12-20 12:05:00,13.55,13.63,13.54,13.62,153392.0,13.55,13.63,13.54,13.62,153392.0
2022-12-20 12:10:00,13.62,13.65,13.6,13.6,106778.0,13.62,13.65,13.6,13.6,106778.0
2022-12-20 12:15:00,13.6,13.61,13.57,13.58,141636.0,13.6,13.61,13.57,13.58,141636.0
2022-12-20 12:20:00,13.57,13.59,13.56,13.58,132271.0,13.57,13.59,13.56,13.58,132271.0
2022-12-20 12:25:00,13.58,13.58,13.53,13.54,120536.0,13.58,13.58,13.53,13.54,120536.0
2022-12-20 12:30:00,13.54,13.55,13.49,13.49,244585.0,13.54,13.55,13.49,13.49,244585.0
2022-12-20 12:35:00,13.48,13.52,13.46,13.49,149024.0,13.48,13.52,13.46,13.49,149024.0
2022-12-20 12:40:00,13.49,13.52,13.48,13.49,134321.0,13.49,13.52,13.48,13.49,134321.0
2022-12-20 12:45:00,13.5,13.53,13.49,13.53,103171.0,13.5,13.53,13.49,13.53,103171.0
2022-12-20 12:50:00,13.53,13.55,13.52,13.55,119119.0,13.53,13.55,13.52,13.55,119119.0
2022-12-20 12:55:00,13.55,13.57,13.53,13.54,99972.0,13.55,13.57,13.53,13.54,99972.0
2022-12-20 13:00:00,13.55,13.6,13.54,13.59,108254.0,13.55,13.6,13.54,13.59,108254.0
2022-12-20 13:05:00,13.59,13.59,13.55,13.58,62346.0,13.59,13.59,13.55,13.58,62346.0
2022-12-20 13:10:00,13.57,13.58,13.51,13.53,102913.0,13.57,13.58,13.51,13.53,102913.0
2022-12-20 13:15:00,13.53,13.55,13.49,13.5,49972.0,13.53,13.55,13.49,13.5,49972.0
2022-12-20 13:20:00,13.49,13.53,13.48,13.52,172746.0,13.49,13.53,13.48,13.52,172746.0
2022-12-20 13:25:00,13.52,13.59,13.51,13.59,80630.0,13.52,13.59,13.51,13.59,80630.0
2022-12-20 13:30:00,13.59,13.62,13.58,13.61,66016.0,13.59,13.62,13.58,13.61,66016.0
2022-12-20 13:35:00,13.61,13.67,13.6,13.65,102081.0,13.61,13.67,13.6,13.65,102081.0
2022-12-20 13:40:00,13.64,13.65,13.62,13.63,98133.0,13.64,13.65,13.62,13.63,98133.0
2022-12-20 13:45:00,13.62,13.63,13.59,13.61,92526.0,13.62,13.63,13.59,13.61,92526.0
2022-12-20 13:50:00,13.61,13.61,13.57,13.61,84651.0,13.61,13.61,13.57,13.61,84651.0
2022-12-20 13:55:00,13.61,13.61,13.57,13.58,76114.0,13.61,13.61,13.57,13.58,76114.0
2022-12-20 14:00:00,13.58,13.58,13.53,13.53,61612.0,13.58,13.58,13.53,13.53,61612.0
2022-12-20 14:05:00,13.53,13.56,13.53,13.56,83194.0,13.53,13.56,13.53,13.56,83194.0
2022-12-20 14:10:00,13.56,13.6,13.55,13.59,106922.0,13.56,13.6,13.55,13.59,106922.0
2022-12-20 14:15:00,13.59,13.6,13.56,13.57,60950.0,13.59,13.6,13.56,13.57,60950.0
2022-12-20 14:20:00,13.57,13.57,13.54,13.54,85593.0,13.57,13.57,13.54,13.54,85593.0
2022-12-20 14:25:00,13.54,13.58,13.53,13.58,65030.0,13.54,13.58,13.53,13.58,65030.0
2022-12-20 14:30:00,13.58,13.6,13.57,13.58,76561.0,13.58,13.6,13.57,13.58,76561.0
2022-12-20 14:35:00,13.58,13.59,13.56,13.58,64407.0,13.58,13.59,13.56,13.58,64407.0
2022-12-20 14:40:00,13.58,13.58,13.53,13.53,56289.0,13.58,13.58,13.53,13.53,56289.0
2022-12-20 14:45:00,13.53,13.56,13.53,13.55,88607.0,13.53,13.56,13.53,13.55,88607.0
2022-12-20 14:50:00,13.54,13.59,13.53,13.59,76242.0,13.54,13.59,13.53,13.59,76242.0
2022-12-20 14:55:00,13.58,13.6,13.56,13.6,123479.0,13.58,13.6,13.56,13.6,123479.0
2022-12-20 15:00:00,13.6,13.61,13.57,13.61,145629.0,13.6,13.61,13.57,13.61,145629.0
2022-12-20 15:05:00,13.61,13.65,13.6,13.63,135451.0,13.61,13.65,13.6,13.63,135451.0
2022-12-20 15:10:00,13.63,13.64,13.6,13.63,114610.0,13.63,13.64,13.6,13.63,114610.0
2022-12-20 15:15:00,13.63,13.63,13.57,13.57,114955.0,13.63,13.63,13.57,13.57,114955.0
2022-12-20 15:20:00,13.58,13.6,13.55,13.59,135075.0,13.58,13.6,13.55,13.59,135075.0
2022-12-20 15:25:00,13.59,13.6,13.56,13.58,184717.0,13.59,13.6,13.56,13.58,184717.0
2022-12-20 15:30:00,13.59,13.6,13.57,13.6,124412.0,13.59,13.6,13.57,13.6,124412.0
2022-12-20 15:35:00,13.59,13.64,13.59,13.64,131660.0,13.59,13.64,13.59,13.64,131660.0
2022-12-20 15:40:00,13.64,13.64,13.61,13.62,150744.0,13.64,13.64,13.61,13.62,150744.0
2022-12-20 15:45:00,13.61,13.64,13.58,13.63,242364.0,13.61,13.64,13.58,13.63,242364.0
2022-12-20 15:50:00,13.63,13.64,13.59,13.6,249867.0,13.63,13.64,13.59,13.6,249867.0
2022-12-20 15:55:00,13.6,13.61,13.58,13.59,730287.0,13.6,13.61,13.58,13.59,730287.0
2022-12-21 09:30:00,13.54,13.82,13.5,13.66,447570.0,13.54,13.82,13.5,13.66,447570.0
2022-12-21 09:35:00,13.66,13.93,13.66,13.93,323491.0,13.66,13.93,13.66,13.93,323491.0
2022-12-21 09:40:00,13.93,14.14,13.86,14.09,543527.0,13.93,14.14,13.86,14.09,543527.0
2022-12-21 09:45:00,14.08,14.12,13.81,13.85,348176.0,14.08,14.12,13.81,13.85,348176.0
2022-12-21 09:50:00,13.85,14.07,13.82,13.98,527689.0,13.85,14.07,13.82,13.98,527689.0
2022-12-21 09:55:00,13.96,14.01,13.83,13.86,225328.0,13.96,14.01,13.83,13.86,225328.0
2022-12-21 10:00:00,13.86,14.0,13.85,13.97,278334.0,13.86,14.0,13.85,13.97,278334.0
2022-12-21 10:05:00,13.96,14.12,13.95,14.1,312662.0,13.96,14.12,13.95,14.1,312662.0
2022-12-21 10:10:00,14.1,14.1,14.01,14.05,165537.0,14.1,14.1,14.01,14.05,165537.0
2022-12-21 10:15:00,14.05,14.1,14.02,14.05,202332.0,14.05,14.1,14.02,14.05,202332.0
2022-12-21 10:20:00,14.05,14.06,13.96,13.96,201267.0,14.05,14.06,13.96,13.96,201267.0
2022-12-21 10:25:00,13.96,13.98,13.87,13.9,226577.0,13.96,13.98,13.87,13.9,226577.0
2022-12-21 10:30:00,13.89,13.9,13.82,13.84,377327.0,13.89,13.9,13.82,13.84,377327.0
2022-12-21 10:35:00,13.84,14.03,13.83,13.99,233999.0,13.84,14.03,13.83,13.99,233999.0
2022-12-21 10:40:00,13.98,14.0,13.91,13.93,135247.0,13.98,14.0,13.91,13.93,135247.0
2022-12-21 10:45:00,13.93,14.04,13.92,13.98,251641.0,13.93,14.04,13.92,13.98,251641.0
2022-12-21 10:50:00,13.98,14.01,13.91,13.93,151367.0,13.98,14.01,13.91,13.93,151367.0
2022-12-21 10:55:00,13.93,13.96,13.88,13.9,142889.0,13.93,13.96,13.88,13.9,142889.0
2022-12-21 11:00:00,13.9,13.93,13.88,13.9,100508.0,13.9,13.93,13.88,13.9,100508.0
2022-12-21 11:05:00,13.89,13.95,13.87,13.93,96469.0,13.89,13.95,13.87,13.93,96469.0
2022-12-21 11:10:00,13.92,13.96,13.86,13.88,112453.0,13.92,13.96,13.86,13.88,112453.0
2022-12-21 11:15:00,13.88,13.89,13.78,13.79,139014.0,13.88,13.89,13.78,13.79,139014.0
2022-12-21 11:20:00,13.79,13.82,13.74,13.78,190288.0,13.79,13.82,13.74,13.78,190288.0
2022-12-21 11:25:00,13.79,13.8,13.69,13.71,163364.0,13.79,13.8,13.69,13.71,163364.0
2022-12-21 11:30:00,13.71,13.74,13.67,13.74,265517.0,13.71,13.74,13.67,13.74,265517.0
2022-12-21 11:35:00,13.73,13.8,13.67,13.79,180624.0,13.73,13.8,13.67,13.79,180624.0
2022-12-21 11:40:00,13.79,13.89,13.78,13.87,160297.0,13.79,13.89,13.78,13.87,160297.0
2022-12-21 11:45:00,13.88,13.92,13.85,13.85,133332.0,13.88,13.92,13.85,13.85,133332.0
2022-12-21 11:50:00,13.86,13.93,13.85,13.93,88154.0,13.86,13.93,13.85,13.93,88154.0
2022-12-21 11:55:00,13.93,13.94,13.86,13.87,92526.0,13.93,13.94,13.86,13.87,92526.0
2022-12-21 12:00:00,13.88,13.9,13.85,13.87,59204.0,13.88,13.9,13.85,13.87,59204.0
2022-12-21 12:05:00,13.87,13.88,13.82,13.82,67858.0,13.87,13.88,13.82,13.82,67858.0
2022-12-21 12:10:00,13.82,13.85,13.8,13.82,56156.0,13.82,13.85,13.8,13.82,56156.0
2022-12-21 12:15:00,13.82,13.82,13.77,13.79,64768.0,13.82,13.82,13.77,13.79,64768.0
2022-12-21 12:20:00,13.79,13.83,13.78,13.82,70326.0,13.79,13.83,13.78,13.82,70326.0
2022-12-21 12:25:00,13.82,13.85,13.79,13.83,63870.0,13.82,13.85,13.79,13.83,63870.0
2022-12-21 12:30:00,13.84,13.85,13.81,13.82,50040.0,13.84,13.85,13.81,13.82,50040.0
2022-12-21 12:35:00,13.83,13.83,13.78,13.81,41979.0,13.83,13.83,13.78,13.81,41979.0
2022-12-21 12:40:00,13.8,13.83,13.78,13.78,75348.0,13.8,13.83,13.78,13.78,75348.0
2022-12-21 12:45:00,13.78,13.83,13.77,13.83,70480.0,13.78,13.83,13.77,13.83,70480.0
2022-12-21 12:50:00,13.82,13.84,13.8,13.83,160514.0,13.82,13.84,13.8,13.83,160514.0
2022-12-21 12:55:00,13.84,13.84,13.79,13.79,37191.0,13.84,13.84,13.79,13.79,37191.0
2022-12-21 13:00:00,13.79,13.8,13.74,13.79,117693.0,13.79,13.8,13.74,13.79,117693.0
2022-12-21 13:05:00,13.79,13.84,13.78,13.83,167277.0,13.79,13.84,13.78,13.83,167277.0
2022-12-21 13:10:00,13.82,13.85,13.81,13.83,100999.0,13.82,13.85,13.81,13.83,100999.0
2022-12-21 13:15:00,13.83,13.84,13.81,13.83,66775.0,13.83,13.84,13.81,13.83,66775.0
2022-12-21 13:20:00,13.82,13.85,13.8,13.82,80745.0,13.82,13.85,13.8,13.82,80745.0
2022-12-21 13:25:00,13.82,13.82,13.77,13.79,81495.0,13.82,13.82,13.77,13.79,81495.0
2022-12-21 13:30:00,13.8,13.85,13.79,13.83,57379.0,13.8,13.85,13.79,13.83,57379.0
2022-12-21 13:35:00,13.82,13.86,13.82,13.85,74047.0,13.82,13.86,13.82,13.85,74047.0
2022-12-21 13:40:00,13.85,13.85,13.8,13.81,78715.0,13.85,13.85,13.8,13.81,78715.0
2022-12-21 13:45:00,13.81,13.84,13.81,13.82,45946.0,13.81,13.84,13.81,13.82,45946.0
2022-12-21 13:50:00,13.82,13.84,13.81,13.83,61493.0,13.82,13.84,13.81,13.83,61493.0
2022-12-21 13:55:00,13.83,13.85,13.81,13.85,65138.0,13.83,13.85,13.81,13.85,65138.0
2022-12-21 14:00:00,13.85,13.91,13.84,13.88,98556.0,13.85,13.91,13.84,13.88,98556.0
2022-12-21 14:05:00,13.87,13.9,13.87,13.88,49608.0,13.87,13.9,13.87,13.88,49608.0
2022-12-21 14:10:00,13.88,13.89,13.86,13.88,54052.0,13.88,13.89,13.86,13.88,54052.0
2022-12-21 14:15:00,13.87,13.9,13.84,13.85,103119.0,13.87,13.9,13.84,13.85,103119.0
2022-12-21 14:20:00,13.84,13.89,13.84,13.87,91268.0,13.84,13.89,13.84,13.87,91268.0
2022-12-21 14:25:00,13.86,13.87,13.84,13.85,141991.0,13.86,13.87,13.84,13.85,141991.0
2022-12-21 14:30:00,13.84,13.87,13.83,13.87,102795.0,13.84,13.87,13.83,13.87,102795.0
2022-12-21 14:35:00,13.86,13.88,13.85,13.88,144263.0,13.86,13.88,13.85,13.88,144263.0
2022-12-21 14:40:00,13.87,13.88,13.85,13.86,130094.0,13.87,13.88,13.85,13.86,130094.0
2022-12-21 14:45:00,13.86,13.88,13.84,13.86,78318.0,13.86,13.88,13.84,13.86,78318.0
2022-12-21 14:50:00,13.86,13.89,13.84,13.85,77286.0,13.86,13.89,13.84,13.85,77286.0
2022-12-21 14:55:00,13.85,13.85,13.8,13.82,71985.0,13.85,13.85,13.8,13.82,71985.0
2022-12-21 15:00:00,13.82,13.82,13.79,13.81,85095.0,13.82,13.82,13.79,13.81,85095.0
2022-12-21 15:05:00,13.81,13.81,13.78,13.79,110086.0,13.81,13.81,13.78,13.79,110086.0
2022-12-21 15:10:00,13.8,13.8,13.77,13.78,66519.0,13.8,13.8,13.77,13.78,66519.0
2022-12-21 15:15:00,13.78,13.78,13.74,13.77,154140.0,13.78,13.78,13.74,13.77,154140.0
2022-12-21 15:20:00,13.76,13.8,13.76,13.79,156452.0,13.76,13.8,13.76,13.79,156452.0
2022-12-21 15:25:00,13.79,13.8,13.73,13.74,144357.0,13.79,13.8,13.73,13.74,144357.0
2022-12-21 15:30:00,13.74,13.77,13.73,13.77,239586.0,13.74,13.77,13.73,13.77,239586.0
2022-12-21 15:35:00,13.77,13.78,13.74,13.76,281798.0,13.77,13.78,13.74,13.76,281798.0
2022-12-21 15:40:00,13.76,13.79,13.75,13.79,228087.0,13.76,13.79,13.75,13.79,228087.0
2022-12-21 15:45:00,13.79,13.83,13.78,13.79,408784.0,13.79,13.83,13.78,13.79,408784.0
2022-12-21 15:50:00,13.78,13.79,13.74,13.76,531958.0,13.78,13.79,13.74,13.76,531958.0
2022-12-21 15:55:00,13.76,13.77,13.73,13.75,890814.0,13.76,13.77,13.73,13.75,890814.0
2022-12-22 09:30:00,13.6,13.64,13.44,13.49,259765.0,13.6,13.64,13.44,13.49,259765.0
2022-12-22 09:35:00,13.48,13.56,13.44,13.47,169571.0,13.48,13.56,13.44,13.47,169571.0
2022-12-22 09:40:00,13.48,13.59,13.47,13.47,178558.0,13.48,13.59,13.47,13.47,178558.0
2022-12-22 09:45:00,13.48,13.49,13.38,13.41,189104.0,13.48,13.49,13.38,13.41,189104.0
2022-12-22 09:50:00,13.41,13.45,13.35,13.36,183466.0,13.41,13.45,13.35,13.36,183466.0
2022-12-22 09:55:00,13.35,13.36,13.25,13.32,303761.0,13.35,13.36,13.25,13.32,303761.0
2022-12-22 10:00:00,13.32,13.36,13.21,13.25,194467.0,13.32,13.36,13.21,13.25,194467.0
2022-12-22 10:05:00,13.25,13.28,13.21,13.25,137192.0,13.25,13.28,13.21,13.25,137192.0
2022-12-22 10:10:00,13.25,13.29,13.22,13.25,103502.0,13.25,13.29,13.22,13.25,103502.0
2022-12-22 10:15:00,13.25,13.26,13.21,13.24,87210.0,13.25,13.26,13.21,13.24,87210.0
2022-12-22 10:20:00,13.24,13.24,13.15,13.16,229704.0,13.24,13.24,13.15,13.16,229704.0
2022-12-22 10:25:00,13.16,13.17,13.13,13.14,280026.0,13.16,13.17,13.13,13.14,280026.0
2022-12-22 10:30:00,13.13,13.14,13.06,13.09,214128.0,13.13,13.14,13.06,13.09,214128.0
2022-12-22 10:35:00,13.09,13.1,13.02,13.02,220188.0,13.09,13.1,13.02,13.02,220188.0
2022-12-22 10:40:00,13.03,13.09,12.98,13.03,280010.0,13.03,13.09,12.98,13.03,280010.0
2022-12-22 10:45:00,13.03,13.12,13.01,13.09,154719.0,13.03,13.12,13.01,13.09,154719.0
2022-12-22 10:50:00,13.1,13.1,13.04,13.07,113499.0,13.1,13.1,13.04,13.07,113499.0
2022-12-22 10:55:00,13.08,13.09,13.04,13.08,80235.0,13.08,13.09,13.04,13.08,80235.0
2022-12-22 11:00:00,13.07,13.08,13.02,13.02,144792.0,13.07,13.08,13.02,13.02,144792.0
2022-12-22 11:05:00,13.03,13.08,13.02,13.04,240522.0,13.03,13.08,13.02,13.04,240522.0
2022-12-22 11:10:00,13.04,13.06,12.98,12.99,117902.0,13.04,13.06,12.98,12.99,117902.0
2022-12-22 11:15:00,12.99,13.02,12.95,13.01,185769.0,12.99,13.02,12.95,13.01,185769.0
2022-12-22 11:20:00,13.01,13.08,13.0,13.06,182238.0,13.01,13.08,13.0,13.06,182238.0
2022-12-22 11:25:00,13.06,13.1,13.03,13.06,169196.0,13.06,13.1,13.03,13.06,169196.0
2022-12-22 11:30:00,13.06,13.06,13.01,13.02,78156.0,13.06,13.06,13.01,13.02,78156.0
2022-12-22 11:35:00,13.02,13.02,12.9,12.93,130952.0,13.02,13.02,12.9,12.93,130952.0
2022-12-22 11:40:00,12.94,12.95,12.9,12.93,118618.0,12.94,12.95,12.9,12.93,118618.0
2022-12-22 11:45:00,12.93,12.95,12.89,12.92,198287.0,12.93,12.95,12.89,12.92,198287.0
2022-12-22 11:50:00,12.91,12.93,12.89,12.92,121161.0,12.91,12.93,12.89,12.92,121161.0
2022-12-22 11:55:00,12.92,12.93,12.87,12.88,199541.0,12.92,12.93,12.87,12.88,199541.0
2022-12-22 12:00:00,12.88,12.89,12.83,12.85,171634.0,12.88,12.89,12.83,12.85,171634.0
2022-12-22 12:05:00,12.85,12.88,12.8,12.83,128877.0,12.85,12.88,12.8,12.83,128877.0
2022-12-22 12:10:00,12.84,12.92,12.83,12.92,185812.0,12.84,12.92,12.83,12.92,185812.0
2022-12-22 12:15:00,12.92,12.93,12.89,12.93,96738.0,12.92,12.93,12.89,12.93,96738.0
2022-12-22 12:20:00,12.93,12.94,12.89,12.91,114269.0,12.93,12.94,12.89,12.91,114269.0
2022-12-22 12:25:00,12.9,12.92,12.87,12.88,88214.0,12.9,12.92,12.87,12.88,88214.0
2022-12-22 12:30:00,12.88,12.88,12.83,12.84,69556.0,12.88,12.88,12.83,12.84,69556.0
2022-12-22 12:35:00,12.85,12.85,12.79,12.81,117351.0,12.85,12.85,12.79,12.81,117351.0
2022-12-22 12:40:00,12.81,12.83,12.8,12.82,83023.0,12.81,12.83,12.8,12.82,83023.0
2022-12-22 12:45:00,12.82,12.84,12.81,12.84,88962.0,12.82,12.84,12.81,12.84,88962.0
2022-12-22 12:50:00,12.84,12.84,12.8,12.83,77324.0,12.84,12.84,12.8,12.83,77324.0
2022-12-22 12:55:00,12.83,12.84,12.79,12.84,121154.0,12.83,12.84,12.79,12.84,121154.0
2022-12-22 13:00:00,12.84,12.84,12.75,12.76,91893.0,12.84,12.84,12.75,12.76,91893.0
2022-12-22 13:05:00,12.77,12.78,12.74,12.75,88358.0,12.77,12.78,12.74,12.75,88358.0
2022-12-22 13:10:00,12.75,12.78,12.74,12.76,129935.0,12.75,12.78,12.74,12.76,129935.0
2022-12-22 13:15:00,12.76,12.78,12.73,12.77,123656.0,12.76,12.78,12.73,12.77,123656.0
2022-12-22 13:20:00,12.76,12.76,12.72,12.75,110683.0,12.76,12.76,12.72,12.75,110683.0
2022-12-22 13:25:00,12.74,12.76,12.7,12.75,117096.0,12.74,12.76,12.7,12.75,117096.0
2022-12-22 13:30:00,12.74,12.81,12.74,12.81,144052.0,12.74,12.81,12.74,12.81,144052.0
2022-12-22 13:35:00,12.81,12.84,12.8,12.81,140428.0,12.81,12.84,12.8,12.81,140428.0
2022-12-22 13:40:00,12.81,12.87,12.79,12.87,102470.0,12.81,12.87,12.79,12.87,102470.0
2022-12-22 13:45:00,12.86,12.88,12.84,12.85,84583.0,12.86,12.88,12.84,12.85,84583.0
2022-12-22 13:50:00,12.86,12.88,12.84,12.86,92225.0,12.86,12.88,12.84,12.86,92225.0
2022-12-22 13:55:00,12.86,12.88,12.84,12.87,191285.0,12.86,12.88,12.84,12.87,191285.0
2022-12-22 14:00:00,12.87,12.9,12.85,12.86,105451.0,12.87,12.9,12.85,12.86,105451.0
2022-12-22 14:05:00,12.86,12.88,12.84,12.86,120595.0,12.86,12.88,12.84,12.86,120595.0
2022-12-22 14:10:00,12.86,12.91,12.85,12.9,100837.0,12.86,12.91,12.85,12.9,100837.0
2022-12-22 14:15:00,12.9,12.91,12.86,12.86,79489.0,12.9,12.91,12.86,12.86,79489.0
2022-12-22 14:20:00,12.87,12.87,12.84,12.86,84129.0,12.87,12.87,12.84,12.86,84129.0
2022-12-22 14:25:00,12.86,12.9,12.85,12.9,50106.0,12.86,12.9,12.85,12.9,50106.0
2022-12-22 14:30:00,12.9,12.93,12.88,12.91,116358.0,12.9,12.93,12.88,12.91,116358.0
2022-12-22 14:35:00,12.91,12.91,12.87,12.91,82637.0,12.91,12.91,12.87,12.91,82637.0
2022-12-22 14:40:00,12.91,12.92,12.88,12.91,110527.0,12.91,12.92,12.88,12.91,110527.0
2022-12-22 14:45:00,12.91,12.97,12.9,12.96,142197.0,12.91,12.97,12.9,12.96,142197.0
2022-12-22 14:50:00,12.95,13.0,12.94,12.99,81440.0,12.95,13.0,12.94,12.99,81440.0
2022-12-22 14:55:00,12.99,12.99,12.97,12.99,100816.0,12.99,12.99,12.97,12.99,100816.0
2022-12-22 15:00:00,12.99,13.0,12.92,12.94,153736.0,12.99,13.0,12.92,12.94,153736.0
2022-12-22 15:05:00,12.94,12.97,12.93,12.97,162185.0,12.94,12.97,12.93,12.97,162185.0
2022-12-22 15:10:00,12.97,13.01,12.95,12.95,201282.0,12.97,13.01,12.95,12.95,201282.0
2022-12-22 15:15:00,12.96,13.03,12.95,13.01,171799.0,12.96,13.03,12.95,13.01,171799.0
2022-12-22 15:20:00,13.01,13.08,13.0,13.04,241026.0,13.01,13.08,13.0,13.04,241026.0
2022-12-22 15:25:00,13.04,13.06,13.03,13.04,148808.0,13.04,13.06,13.03,13.04,148808.0
2022-12-22 15:30:00,13.04,13.05,13.02,13.04,171293.0,13.04,13.05,13.02,13.04,171293.0
2022-12-22 15:35:00,13.04,13.04,12.99,13.01,211713.0,13.04,13.04,12.99,13.01,211713.0
2022-12-22 15:40:00,13.01,13.01,12.97,12.97,205285.0,13.01,13.01,12.97,12.97,205285.0
2022-12-22 15:45:00,12.98,13.01,12.97,13.01,270199.0,12.98,13.01,12.97,13.01,270199.0
2022-12-22 15:50:00,13.01,13.07,13.0,13.04,470371.0,13.01,13.07,13.0,13.04,470371.0
2022-12-22 15:55:00,13.04,13.09,13.03,13.07,749172.0,13.04,13.09,13.03,13.07,749172.0
2022-12-23 09:30:00,13.01,13.12,12.92,12.92,239328.0,13.01,13.12,12.92,12.92,239328.0
2022-12-23 09:35:00,12.93,12.94,12.82,12.89,238274.0,12.93,12.94,12.82,12.89,238274.0
2022-12-23 09:40:00,12.89,12.93,12.84,12.88,148644.0,12.89,12.93,12.84,12.88,148644.0
2022-12-23 09:45:00,12.88,12.88,12.74,12.8,186800.0,12.88,12.88,12.74,12.8,186800.0
2022-12-23 09:50:00,12.8,12.85,12.8,12.81,169322.0,12.8,12.85,12.8,12.81,169322.0
2022-12-23 09:55:00,12.81,12.82,12.73,12.75,221861.0,12.81,12.82,12.73,12.75,221861.0
2022-12-23 10:00:00,12.76,12.88,12.74,12.81,214522.0,12.76,12.88,12.74,12.81,214522.0
2022-12-23 10:05:00,12.81,12.87,12.77,12.85,107271.0,12.81,12.87,12.77,12.85,107271.0
2022-12-23 10:10:00,12.86,12.91,12.85,12.87,61043.0,12.86,12.91,12.85,12.87,61043.0
2022-12-23 10:15:00,12.87,12.93,12.82,12.92,103040.0,12.87,12.93,12.82,12.92,103040.0
2022-12-23 10:20:00,12.93,12.94,12.87,12.93,95603.0,12.93,12.94,12.87,12.93,95603.0
2022-12-23 10:25:00,12.93,12.95,12.88,12.9,167566.0,12.93,12.95,12.88,12.9,167566.0
2022-12-23 10:30:00,12.91,12.96,12.9,12.94,112236.0,12.91,12.96,12.9,12.94,112236.0
2022-12-23 10:35:00,12.95,13.04,12.94,13.04,154144.0,12.95,13.04,12.94,13.04,154144.0
2022-12-23 10:40:00,13.04,13.04,12.94,12.95,108979.0,13.04,13.04,12.94,12.95,108979.0
2022-12-23 10:45:00,12.95,12.96,12.91,12.94,116414.0,12.95,12.96,12.91,12.94,116414.0
2022-12-23 10:50:00,12.95,12.95,12.83,12.84,217649.0,12.95,12.95,12.83,12.84,217649.0
2022-12-23 10:55:00,12.83,12.86,12.77,12.78,155690.0,12.83,12.86,12.77,12.78,155690.0
2022-12-23 11:00:00,12.77,12.79,12.73,12.76,110801.0,12.77,12.79,12.73,12.76,110801.0
2022-12-23 11:05:00,12.76,12.78,12.75,12.76,71559.0,12.76,12.78,12.75,12.76,71559.0
2022-12-23 11:10:00,12.76,12.81,12.76,12.78,71600.0,12.76,12.81,12.76,12.78,71600.0
2022-12-23 11:15:00,12.78,12.79,12.74,12.76,63704.0,12.78,12.79,12.74,12.76,63704.0
2022-12-23 11:20:00,12.76,12.85,12.75,12.82,118768.0,12.76,12.85,12.75,12.82,118768.0
2022-12-23 11:25:00,12.82,12.84,12.8,12.83,77617.0,12.82,12.84,12.8,12.83,77617.0
2022-12-23 11:30:00,12.83,12.85,12.8,12.81,54823.0,12.83,12.85,12.8,12.81,54823.0
2022-12-23 11:35:00,12.81,12.87,12.81,12.86,53509.0,12.81,12.87,12.81,12.86,53509.0
2022-12-23 11:40:00,12.86,12.89,12.86,12.87,88098.0,12.86,12.89,12.86,12.87,88098.0
2022-12-23 11:45:00,12.87,12.9,12.85,12.88,62751.0,12.87,12.9,12.85,12.88,62751.0
2022-12-23 11:50:00,12.88,12.9,12.86,12.88,85180.0,12.88,12.9,12.86,12.88,85180.0
2022-12-23 11:55:00,12.88,12.91,12.85,12.91,61811.0,12.88,12.91,12.85,12.91,61811.0
2022-12-23 12:00:00,12.91,12.94,12.9,12.92,73736.0,12.91,12.94,12.9,12.92,73736.0
2022-12-23 12:05:00,12.93,12.95,12.91,12.95,82622.0,12.93,12.95,12.91,12.95,82622.0
2022-12-23 12:10:00,12.95,12.97,12.94,12.96,67483.0,12.95,12.97,12.94,12.96,67483.0
2022-12-23 12:15:00,12.96,12.96,12.9,12.92,106607.0,12.96,12.96,12.9,12.92,106607.0
2022-12-23 12:20:00,12.92,12.97,12.91,12.96,88902.0,12.92,12.97,12.91,12.96,88902.0
2022-12-23 12:25:00,12.96,12.98,12.94,12.96,55940.0,12.96,12.98,12.94,12.96,55940.0
2022-12-23 12:30:00,12.96,12.97,12.93,12.95,52932.0,12.96,12.97,12.93,12.95,52932.0
2022-12-23 12:35:00,12.95,12.98,12.94,12.96,101021.0,12.95,12.98,12.94,12.96,101021.0
2022-12-23 12:40:00,12.96,12.98,12.91,12.91,69051.0,12.96,12.98,12.91,12.91,69051.0
2022-12-23 12:45:00,12.92,12.94,12.88,12.92,175474.0,12.92,12.94,12.88,12.92,175474.0
2022-12-23 12:50:00,12.92,12.92,12.89,12.89,67950.0,12.92,12.92,12.89,12.89,67950.0
2022-12-23 12:55:00,12.89,12.9,12.87,12.89,186547.0,12.89,12.9,12.87,12.89,186547.0
2022-12-23 13:00:00,12.89,12.91,12.87,12.9,71917.0,12.89,12.91,12.87,12.9,71917.0
2022-12-23 13:05:00,12.91,12.96,12.9,12.96,56729.0,12.91,12.96,12.9,12.96,56729.0
2022-12-23 13:10:00,12.96,12.96,12.91,12.92,108364.0,12.96,12.96,12.91,12.92,108364.0
2022-12-23 13:15:00,12.92,12.97,12.91,12.95,90262.0,12.92,12.97,12.91,12.95,90262.0
2022-12-23 13:20:00,12.95,12.98,12.95,12.96,140841.0,12.95,12.98,12.95,12.96,140841.0
2022-12-23 13:25:00,12.97,12.98,12.96,12.96,65008.0,12.97,12.98,12.96,12.96,65008.0
2022-12-23 13:30:00,12.97,13.0,12.96,13.0,102516.0,12.97,13.0,12.96,13.0,102516.0
2022-12-23 13:35:00,13.0,13.05,12.99,13.03,183578.0,13.0,13.05,12.99,13.03,183578.0
2022-12-23 13:40:00,13.01,13.04,13.01,13.02,81857.0,13.01,13.04,13.01,13.02,81857.0
2022-12-23 13:45:00,13.02,13.02,12.97,12.99,94570.0,13.02,13.02,12.97,12.99,94570.0
2022-12-23 13:50:00,12.99,13.0,12.97,13.0,55740.0,12.99,13.0,12.97,13.0,55740.0
2022-12-23 13:55:00,13.0,13.0,12.94,12.95,57381.0,13.0,13.0,12.94,12.95,57381.0
2022-12-23 14:00:00,12.95,12.97,12.92,12.93,68503.0,12.95,12.97,12.92,12.93,68503.0
2022-12-23 14:05:00,12.92,12.96,12.92,12.93,74826.0,12.92,12.96,12.92,12.93,74826.0
2022-12-23 14:10:00,12.93,12.97,12.92,12.96,57994.0,12.93,12.97,12.92,12.96,57994.0
2022-12-23 14:15:00,12.96,12.98,12.95,12.97,59553.0,12.96,12.98,12.95,12.97,59553.0
2022-12-23 14:20:00,12.96,12.97,12.92,12.93,107455.0,12.96,12.97,12.92,12.93,107455.0
2022-12-23 14:25:00,12.93,12.96,12.92,12.94,39520.0,12.93,12.96,12.92,12.94,39520.0
2022-12-23 14:30:00,12.94,12.95,12.91,12.94,115143.0,12.94,12.95,12.91,12.94,115143.0
2022-12-23 14:35:00,12.94,12.97,12.93,12.96,58780.0,12.94,12.97,12.93,12.96,58780.0
2022-12-23 14:40:00,12.97,12.97,12.94,12.95,113933.0,12.97,12.97,12.94,12.95,113933.0
2022-12-23 14:45:00,12.95,12.97,12.94,12.95,135697.0,12.95,12.97,12.94,12.95,135697.0
2022-12-23 14:50:00,12.95,12.99,12.94,12.97,137862.0,12.95,12.99,12.94,12.97,137862.0
2022-12-23 14:55:00,12.97,12.99,12.96,12.97,115477.0,12.97,12.99,12.96,12.97,115477.0
2022-12-23 15:00:00,12.98,13.0,12.97,12.98,111962.0,12.98,13.0,12.97,12.98,111962.0
2022-12-23 15:05:00,12.99,12.99,12.96,12.97,67436.0,12.99,12.99,12.96,12.97,67436.0
2022-12-23 15:10:00,12.98,12.98,12.95,12.95,85355.0,12.98,12.98,12.95,12.95,85355.0
2022-12-23 15:15:00,12.96,12.99,12.95,12.98,189479.0,12.96,12.99,12.95,12.98,189479.0
2022-12-23 15:20:00,12.97,13.02,12.96,12.96,136172.0,12.97,13.02,12.96,12.96,136172.0
2022-12-23 15:25:00,12.97,13.0,12.96,12.99,118409.0,12.97,13.0,12.96,12.99,118409.0
2022-12-23 15:30:00,12.99,12.99,12.96,12.98,218390.0,12.99,12.99,12.96,12.98,218390.0
2022-12-23 15:35:00,12.98,13.01,12.96,13.01,137432.0,12.98,13.01,12.96,13.01,137432.0
2022-12-23 15:40:00,13.01,13.02,12.99,13.02,154190.0,13.01,13.02,12.99,13.02,154190.0
2022-12-23 15:45:00,13.02,13.02,13.0,13.02,227445.0,13.02,13.02,13.0,13.02,227445.0
2022-12-23 15:50:00,13.02,13.03,12.99,13.03,276556.0,13.02,13.03,12.99,13.03,276556.0
2022-12-23 15:55:00,13.03,13.03,13.0,13.0,396985.0,13.03,13.03,13.0,13.0,396985.0
2022-12-27 09:30:00,12.99,12.99,12.78,12.85,267308.0,12.99,12.99,12.78,12.85,267308.0
2022-12-27 09:35:00,12.84,12.84,12.75,12.79,143132.0,12.84,12.84,12.75,12.79,143132.0
2022-12-27 09:40:00,12.79,12.8,12.68,12.69,144631.0,12.79,12.8,12.68,12.69,144631.0
2022-12-27 09:45:00,12.69,12.76,12.64,12.75,127343.0,12.69,12.76,12.64,12.75,127343.0
2022-12-27 09:50:00,12.76,12.78,12.72,12.76,101089.0,12.76,12.78,12.72,12.76,101089.0
2022-12-27 09:55:00,12.76,12.87,12.76,12.79,127400.0,12.76,12.87,12.76,12.79,127400.0
2022-12-27 10:00:00,12.79,12.86,12.79,12.85,108127.0,12.79,12.86,12.79,12.85,108127.0
2022-12-27 10:05:00,12.86,12.88,12.8,12.82,109414.0,12.86,12.88,12.8,12.82,109414.0
2022-12-27 10:10:00,12.81,12.84,12.77,12.84,81465.0,12.81,12.84,12.77,12.84,81465.0
2022-12-27 10:15:00,12.84,12.94,12.82,12.94,79375.0,12.84,12.94,12.82,12.94,79375.0
2022-12-27 10:20:00,12.94,12.96,12.91,12.93,123404.0,12.94,12.96,12.91,12.93,123404.0
2022-12-27 10:25:00,12.94,12.97,12.91,12.94,74837.0,12.94,12.97,12.91,12.94,74837.0
2022-12-27 10:30:00,12.94,12.97,12.9,12.96,156236.0,12.94,12.97,12.9,12.96,156236.0
2022-12-27 10:35:00,12.96,12.99,12.94,12.94,67339.0,12.96,12.99,12.94,12.94,67339.0
2022-12-27 10:40:00,12.95,12.97,12.93,12.94,57365.0,12.95,12.97,12.93,12.94,57365.0
2022-12-27 10:45:00,12.94,13.0,12.93,12.97,72095.0,12.94,13.0,12.93,12.97,72095.0
2022-12-27 10:50:00,12.97,12.97,12.92,12.93,66100.0,12.97,12.97,12.92,12.93,66100.0
2022-12-27 10:55:00,12.93,12.94,12.87,12.87,71257.0,12.93,12.94,12.87,12.87,71257.0
2022-12-27 11:00:00,12.88,12.94,12.87,12.94,109114.0,12.88,12.94,12.87,12.94,109114.0
2022-12-27 11:05:00,12.93,12.96,12.91,12.96,88327.0,12.93,12.96,12.91,12.96,88327.0
2022-12-27 11:10:00,12.96,12.97,12.94,12.95,55381.0,12.96,12.97,12.94,12.95,55381.0
2022-12-27 11:15:00,12.95,12.98,12.94,12.95,43455.0,12.95,12.98,12.94,12.95,43455.0
2022-12-27 11:20:00,12.95,12.97,12.92,12.96,200623.0,12.95,12.97,12.92,12.96,200623.0
2022-12-27 11:25:00,12.97,12.98,12.93,12.98,88189.0,12.97,12.98,12.93,12.98,88189.0
2022-12-27 11:30:00,12.97,12.98,12.95,12.98,72767.0,12.97,12.98,12.95,12.98,72767.0
2022-12-27 11:35:00,12.98,13.01,12.98,13.0,87229.0,12.98,13.01,12.98,13.0,87229.0
2022-12-27 11:40:00,13.0,13.02,12.97,13.01,99596.0,13.0,13.02,12.97,13.01,99596.0
2022-12-27 11:45:00,13.02,13.02,12.97,12.98,41413.0,13.02,13.02,12.97,12.98,41413.0
2022-12-27 11:50:00,12.97,12.97,12.95,12.96,51106.0,12.97,12.97,12.95,12.96,51106.0
2022-12-27 11:55:00,12.96,12.97,12.94,12.95,53775.0,12.96,12.97,12.94,12.95,53775.0
2022-12-27 12:00:00,12.95,12.97,12.94,12.96,50034.0,12.95,12.97,12.94,12.96,50034.0
2022-12-27 12:05:00,12.96,12.96,12.93,12.95,39020.0,12.96,12.96,12.93,12.95,39020.0
2022-12-27 12:10:00,12.95,12.99,12.94,12.97,82813.0,12.95,12.99,12.94,12.97,82813.0
2022-12-27 12:15:00,12.97,12.98,12.93,12.94,136787.0,12.97,12.98,12.93,12.94,136787.0
2022-12-27 12:20:00,12.94,12.94,12.9,12.92,102712.0,12.94,12.94,12.9,12.92,102712.0
2022-12-27 12:25:00,12.92,12.92,12.88,12.88,96138.0,12.92,12.92,12.88,12.88,96138.0
2022-12-27 12:30:00,12.88,12.92,12.87,12.92,45032.0,12.88,12.92,12.87,12.92,45032.0
2022-12-27 12:35:00,12.92,12.92,12.88,12.89,54776.0,12.92,12.92,12.88,12.89,54776.0
2022-12-27 12:40:00,12.88,12.88,12.84,12.84,87573.0,12.88,12.88,12.84,12.84,87573.0
2022-12-27 12:45:00,12.85,12.85,12.82,12.83,57786.0,12.85,12.85,12.82,12.83,57786.0
2022-12-27 12:50:00,12.83,12.84,12.81,12.83,56719.0,12.83,12.84,12.81,12.83,56719.0
2022-12-27 12:55:00,12.82,12.86,12.82,12.86,45599.0,12.82,12.86,12.82,12.86,45599.0
2022-12-27 13:00:00,12.86,12.87,12.82,12.83,83157.0,12.86,12.87,12.82,12.83,83157.0
2022-12-27 13:05:00,12.83,12.84,12.81,12.82,44625.0,12.83,12.84,12.81,12.82,44625.0
2022-12-27 13:10:00,12.82,12.83,12.77,12.78,136913.0,12.82,12.83,12.77,12.78,136913.0
2022-12-27 13:15:00,12.77,12.78,12.76,12.78,37755.0,12.77,12.78,12.76,12.78,37755.0
2022-12-27 13:20:00,12.78,12.8,12.77,12.78,65568.0,12.78,12.8,12.77,12.78,65568.0
2022-12-27 13:25:00,12.79,12.8,12.77,12.78,28626.0,12.79,12.8,12.77,12.78,28626.0
2022-12-27 13:30:00,12.77,12.78,12.75,12.78,95358.0,12.77,12.78,12.75,12.78,95358.0
2022-12-27 13:35:00,12.78,12.79,12.76,12.77,53225.0,12.78,12.79,12.76,12.77,53225.0
2022-12-27 13:40:00,12.77,12.77,12.76,12.77,18087.0,12.77,12.77,12.76,12.77,18087.0
2022-12-27 13:45:00,12.76,12.77,12.74,12.77,81910.0,12.76,12.77,12.74,12.77,81910.0
2022-12-27 13:50:00,12.77,12.77,12.73,12.76,79509.0,12.77,12.77,12.73,12.76,79509.0
2022-12-27 13:55:00,12.76,12.76,12.73,12.74,44747.0,12.76,12.76,12.73,12.74,44747.0
2022-12-27 14:00:00,12.74,12.78,12.73,12.78,42526.0,12.74,12.78,12.73,12.78,42526.0
2022-12-27 14:05:00,12.78,12.78,12.75,12.76,47908.0,12.78,12.78,12.75,12.76,47908.0
2022-12-27 14:10:00,12.76,12.77,12.74,12.74,39298.0,12.76,12.77,12.74,12.74,39298.0
2022-12-27 14:15:00,12.75,12.75,12.72,12.73,45738.0,12.75,12.75,12.72,12.73,45738.0
2022-12-27 14:20:00,12.73,12.75,12.72,12.75,97361.0,12.73,12.75,12.72,12.75,97361.0
2022-12-27 14:25:00,12.75,12.75,12.71,12.71,93848.0,12.75,12.75,12.71,12.71,93848.0
2022-12-27 14:30:00,12.72,12.72,12.68,12.7,136591.0,12.72,12.72,12.68,12.7,136591.0
2022-12-27 14:35:00,12.7,12.7,12.66,12.66,70415.0,12.7,12.7,12.66,12.66,70415.0
2022-12-27 14:40:00,12.66,12.67,12.64,12.66,83445.0,12.66,12.67,12.64,12.66,83445.0
2022-12-27 14:45:00,12.66,12.69,12.65,12.68,74527.0,12.66,12.69,12.65,12.68,74527.0
2022-12-27 14:50:00,12.67,12.69,12.66,12.69,71139.0,12.67,12.69,12.66,12.69,71139.0
2022-12-27 14:55:00,12.69,12.69,12.66,12.69,62731.0,12.69,12.69,12.66,12.69,62731.0
2022-12-27 15:00:00,12.69,12.71,12.68,12.7,90299.0,12.69,12.71,12.68,12.7,90299.0
2022-12-27 15:05:00,12.7,12.71,12.69,12.7,59613.0,12.7,12.71,12.69,12.7,59613.0
2022-12-27 15:10:00,12.7,12.71,12.68,12.71,87305.0,12.7,12.71,12.68,12.71,87305.0
2022-12-27 15:15:00,12.71,12.72,12.68,12.69,95568.0,12.71,12.72,12.68,12.69,95568.0
2022-12-27 15:20:00,12.68,12.69,12.64,12.65,57010.0,12.68,12.69,12.64,12.65,57010.0
2022-12-27 15:25:00,12.64,12.65,12.62,12.65,109507.0,12.64,12.65,12.62,12.65,109507.0
2022-12-27 15:30:00,12.65,12.66,12.59,12.59,229005.0,12.65,12.66,12.59,12.59,229005.0
2022-12-27 15:35:00,12.59,12.61,12.58,12.6,240197.0,12.59,12.61,12.58,12.6,240197.0
2022-12-27 15:40:00,12.59,12.6,12.54,12.54,290273.0,12.59,12.6,12.54,12.54,290273.0
2022-12-27 15:45:00,12.54,12.55,12.53,12.54,238642.0,12.54,12.55,12.53,12.54,238642.0
2022-12-27 15:50:00,12.54,12.54,12.51,12.52,312601.0,12.54,12.54,12.51,12.52,312601.0
2022-12-27 15:55:00,12.52,12.54,12.51,12.53,481803.0,12.52,12.54,12.51,12.53,481803.0
2022-12-28 09:30:00,12.5,12.61,12.38,12.57,413307.0,12.5,12.61,12.38,12.57,413307.0
2022-12-28 09:35:00,12.57,12.62,12.45,12.5,222354.0,12.57,12.62,12.45,12.5,222354.0
2022-12-28 09:40:00,12.5,12.5,12.35,12.37,254211.0,12.5,12.5,12.35,12.37,254211.0
2022-12-28 09:45:00,12.37,12.44,12.33,12.43,237464.0,12.37,12.44,12.33,12.43,237464.0
2022-12-28 09:50:00,12.43,12.54,12.38,12.53,214774.0,12.43,12.54,12.38,12.53,214774.0
2022-12-28 09:55:00,12.52,12.58,12.48,12.48,196967.0,12.52,12.58,12.48,12.48,196967.0
2022-12-28 10:00:00,12.49,12.58,12.47,12.54,182527.0,12.49,12.58,12.47,12.54,182527.0
2022-12-28 10:05:00,12.55,12.6,12.53,12.54,124388.0,12.55,12.6,12.53,12.54,124388.0
2022-12-28 10:10:00,12.53,12.54,12.41,12.42,252632.0,12.53,12.54,12.41,12.42,252632.0
2022-12-28 10:15:00,12.42,12.46,12.4,12.42,199561.0,12.42,12.46,12.4,12.42,199561.0
2022-12-28 10:20:00,12.42,12.46,12.41,12.45,125609.0,12.42,12.46,12.41,12.45,125609.0
2022-12-28 10:25:00,12.45,12.48,12.41,12.42,83143.0,12.45,12.48,12.41,12.42,83143.0
2022-12-28 10:30:00,12.42,12.46,12.4,12.43,133428.0,12.42,12.46,12.4,12.43,133428.0
2022-12-28 10:35:00,12.42,12.45,12.4,12.43,106970.0,12.42,12.45,12.4,12.43,106970.0
2022-12-28 10:40:00,12.43,12.47,12.41,12.44,82354.0,12.43,12.47,12.41,12.44,82354.0
2022-12-28 10:45:00,12.43,12.43,12.39,12.4,100962.0,12.43,12.43,12.39,12.4,100962.0
2022-12-28 10:50:00,12.4,12.41,12.35,12.35,84417.0,12.4,12.41,12.35,12.35,84417.0
2022-12-28 10:55:00,12.35,12.36,12.3,12.31,181397.0,12.35,12.36,12.3,12.31,181397.0
2022-12-28 11:00:00,12.3,12.37,12.3,12.34,102276.0,12.3,12.37,12.3,12.34,102276.0
2022-12-28 11:05:00,12.35,12.35,12.31,12.32,62579.0,12.35,12.35,12.31,12.32,62579.0
2022-12-28 11:10:00,12.31,12.32,12.26,12.27,105505.0,12.31,12.32,12.26,12.27,105505.0
2022-12-28 11:15:00,12.27,12.29,12.26,12.28,94022.0,12.27,12.29,12.26,12.28,94022.0
2022-12-28 11:20:00,12.28,12.31,12.27,12.3,97252.0,12.28,12.31,12.27,12.3,97252.0
2022-12-28 11:25:00,12.3,12.33,12.3,12.32,79062.0,12.3,12.33,12.3,12.32,79062.0
2022-12-28 11:30:00,12.33,12.34,12.28,12.29,104739.0,12.33,12.34,12.28,12.29,104739.0
2022-12-28 11:35:00,12.29,12.29,12.26,12.27,113951.0,12.29,12.29,12.26,12.27,113951.0
2022-12-28 11:40:00,12.28,12.32,12.27,12.31,63979.0,12.28,12.32,12.27,12.31,63979.0
2022-12-28 11:45:00,12.32,12.36,12.31,12.33,79407.0,12.32,12.36,12.31,12.33,79407.0
2022-12-28 11:50:00,12.33,12.33,12.29,12.32,70008.0,12.33,12.33,12.29,12.32,70008.0
2022-12-28 11:55:00,12.32,12.33,12.27,12.29,92119.0,12.32,12.33,12.27,12.29,92119.0
2022-12-28 12:00:00,12.28,12.31,12.26,12.26,117176.0,12.28,12.31,12.26,12.26,117176.0
2022-12-28 12:05:00,12.27,12.27,12.21,12.24,270274.0,12.27,12.27,12.21,12.24,270274.0
2022-12-28 12:10:00,12.23,12.26,12.23,12.25,108302.0,12.23,12.26,12.23,12.25,108302.0
2022-12-28 12:15:00,12.25,12.27,12.23,12.26,78012.0,12.25,12.27,12.23,12.26,78012.0
2022-12-28 12:20:00,12.26,12.3,12.26,12.29,61626.0,12.26,12.3,12.26,12.29,61626.0
2022-12-28 12:25:00,12.3,12.31,12.27,12.28,73353.0,12.3,12.31,12.27,12.28,73353.0
2022-12-28 12:30:00,12.28,12.33,12.27,12.33,54123.0,12.28,12.33,12.27,12.33,54123.0
2022-12-28 12:35:00,12.32,12.34,12.31,12.32,87387.0,12.32,12.34,12.31,12.32,87387.0
2022-12-28 12:40:00,12.32,12.33,12.29,12.29,60303.0,12.32,12.33,12.29,12.29,60303.0
2022-12-28 12:45:00,12.29,12.34,12.29,12.34,88430.0,12.29,12.34,12.29,12.34,88430.0
2022-12-28 12:50:00,12.34,12.35,12.33,12.34,49869.0,12.34,12.35,12.33,12.34,49869.0
2022-12-28 12:55:00,12.34,12.4,12.33,12.4,64226.0,12.34,12.4,12.33,12.4,64226.0
2022-12-28 13:00:00,12.39,12.42,12.38,12.42,96281.0,12.39,12.42,12.38,12.42,96281.0
2022-12-28 13:05:00,12.42,12.42,12.37,12.38,81929.0,12.42,12.42,12.37,12.38,81929.0
2022-12-28 13:10:00,12.38,12.41,12.37,12.4,130590.0,12.38,12.41,12.37,12.4,130590.0
2022-12-28 13:15:00,12.4,12.4,12.36,12.38,133544.0,12.4,12.4,12.36,12.38,133544.0
2022-12-28 13:20:00,12.38,12.4,12.36,12.37,140674.0,12.38,12.4,12.36,12.37,140674.0
2022-12-28 13:25:00,12.37,12.38,12.32,12.34,80749.0,12.37,12.38,12.32,12.34,80749.0
2022-12-28 13:30:00,12.34,12.34,12.3,12.31,56106.0,12.34,12.34,12.3,12.31,56106.0
2022-12-28 13:35:00,12.31,12.32,12.28,12.29,85182.0,12.31,12.32,12.28,12.29,85182.0
2022-12-28 13:40:00,12.29,12.31,12.28,12.29,53935.0,12.29,12.31,12.28,12.29,53935.0
2022-12-28 13:45:00,12.29,12.31,12.29,12.29,44813.0,12.29,12.31,12.29,12.29,44813.0
2022-12-28 13:50:00,12.3,12.3,12.24,12.27,168706.0,12.3,12.3,12.24,12.27,168706.0
2022-12-28 13:55:00,12.26,12.27,12.24,12.26,67848.0,12.26,12.27,12.24,12.26,67848.0
2022-12-28 14:00:00,12.25,12.29,12.25,12.29,67332.0,12.25,12.29,12.25,12.29,67332.0
2022-12-28 14:05:00,12.28,12.29,12.25,12.27,126816.0,12.28,12.29,12.25,12.27,126816.0
2022-12-28 14:10:00,12.27,12.27,12.24,12.24,53596.0,12.27,12.27,12.24,12.24,53596.0
2022-12-28 14:15:00,12.25,12.26,12.22,12.25,89320.0,12.25,12.26,12.22,12.25,89320.0
2022-12-28 14:20:00,12.25,12.26,12.23,12.24,75027.0,12.25,12.26,12.23,12.24,75027.0
2022-12-28 14:25:00,12.23,12.25,12.22,12.22,85724.0,12.23,12.25,12.22,12.22,85724.0
2022-12-28 14:30:00,12.22,12.24,12.18,12.19,101094.0,12.22,12.24,12.18,12.19,101094.0
2022-12-28 14:35:00,12.19,12.2,12.17,12.19,106209.0,12.19,12.2,12.17,12.19,106209.0
2022-12-28 14:40:00,12.18,12.23,12.18,12.23,111569.0,12.18,12.23,12.18,12.23,111569.0
2022-12-28 14:45:00,12.23,12.25,12.21,12.23,131082.0,12.23,12.25,12.21,12.23,131082.0
2022-12-28 14:50:00,12.22,12.23,12.19,12.21,134889.0,12.22,12.23,12.19,12.21,134889.0
2022-12-28 14:55:00,12.2,12.21,12.17,12.19,79699.0,12.2,12.21,12.17,12.19,79699.0
2022-12-28 15:00:00,12.19,12.19,12.15,12.17,148083.0,12.19,12.19,12.15,12.17,148083.0
2022-12-28 15:05:00,12.17,12.17,12.14,12.15,108726.0,12.17,12.17,12.14,12.15,108726.0
2022-12-28 15:10:00,12.15,12.16,12.12,12.13,135769.0,12.15,12.16,12.12,12.13,135769.0
2022-12-28 15:15:00,12.13,12.16,12.12,12.12,201298.0,12.13,12.16,12.12,12.12,201298.0
2022-12-28 15:20:00,12.12,12.13,12.11,12.12,135528.0,12.12,12.13,12.11,12.12,135528.0
2022-12-28 15:25:00,12.12,12.16,12.1,12.13,186781.0,12.12,12.16,12.1,12.13,186781.0
2022-12-28 15:30:00,12.13,12.17,12.12,12.16,175394.0,12.13,12.17,12.12,12.16,175394.0
2022-12-28 15:35:00,12.16,12.16,12.13,12.16,107121.0,12.16,12.16,12.13,12.16,107121.0
2022-12-28 15:40:00,12.15,12.16,12.11,12.12,141838.0,12.15,12.16,12.11,12.12,141838.0
2022-12-28 15:45:00,12.11,12.15,12.1,12.14,307250.0,12.11,12.15,12.1,12.14,307250.0
2022-12-28 15:50:00,12.14,12.15,12.11,12.14,261275.0,12.14,12.15,12.11,12.14,261275.0
2022-12-28 15:55:00,12.14,12.15,12.12,12.13,507887.0,12.14,12.15,12.12,12.13,507887.0
2022-12-29 09:30:00,12.22,12.33,12.15,12.21,530780.0,12.22,12.33,12.15,12.21,530780.0
2022-12-29 09:35:00,12.22,12.25,12.16,12.18,211611.0,12.22,12.25,12.16,12.18,211611.0
2022-12-29 09:40:00,12.18,12.3,12.16,12.25,211738.0,12.18,12.3,12.16,12.25,211738.0
2022-12-29 09:45:00,12.25,12.3,12.22,12.3,204250.0,12.25,12.3,12.22,12.3,204250.0
2022-12-29 09:50:00,12.3,12.36,12.29,12.35,230413.0,12.3,12.36,12.29,12.35,230413.0
2022-12-29 09:55:00,12.35,12.39,12.31,12.33,166344.0,12.35,12.39,12.31,12.33,166344.0
2022-12-29 10:00:00,12.33,12.34,12.25,12.29,104895.0,12.33,12.34,12.25,12.29,104895.0
2022-12-29 10:05:00,12.29,12.42,12.24,12.4,180843.0,12.29,12.42,12.24,12.4,180843.0
2022-12-29 10:10:00,12.39,12.46,12.36,12.46,158000.0,12.39,12.46,12.36,12.46,158000.0
2022-12-29 10:15:00,12.46,12.5,12.43,12.5,184090.0,12.46,12.5,12.43,12.5,184090.0
2022-12-29 10:20:00,12.5,12.51,12.47,12.49,155481.0,12.5,12.51,12.47,12.49,155481.0
2022-12-29 10:25:00,12.49,12.5,12.42,12.43,121843.0,12.49,12.5,12.42,12.43,121843.0
2022-12-29 10:30:00,12.44,12.47,12.42,12.46,88921.0,12.44,12.47,12.42,12.46,88921.0
2022-12-29 10:35:00,12.46,12.49,12.43,12.48,113472.0,12.46,12.49,12.43,12.48,113472.0
2022-12-29 10:40:00,12.48,12.5,12.44,12.44,163503.0,12.48,12.5,12.44,12.44,163503.0
2022-12-29 10:45:00,12.44,12.48,12.42,12.47,125505.0,12.44,12.48,12.42,12.47,125505.0
2022-12-29 10:50:00,12.46,12.51,12.46,12.51,195185.0,12.46,12.51,12.46,12.51,195185.0
2022-12-29 10:55:00,12.51,12.52,12.48,12.5,98082.0,12.51,12.52,12.48,12.5,98082.0
2022-12-29 11:00:00,12.51,12.52,12.5,12.51,98317.0,12.51,12.52,12.5,12.51,98317.0
2022-12-29 11:05:00,12.51,12.52,12.43,12.44,109634.0,12.51,12.52,12.43,12.44,109634.0
2022-12-29 11:10:00,12.45,12.46,12.35,12.38,219511.0,12.45,12.46,12.35,12.38,219511.0
2022-12-29 11:15:00,12.38,12.43,12.38,12.43,110509.0,12.38,12.43,12.38,12.43,110509.0
2022-12-29 11:20:00,12.42,12.45,12.4,12.41,93926.0,12.42,12.45,12.4,12.41,93926.0
2022-12-29 11:25:00,12.4,12.44,12.38,12.44,45121.0,12.4,12.44,12.38,12.44,45121.0
2022-12-29 11:30:00,12.44,12.49,12.44,12.49,84966.0,12.44,12.49,12.44,12.49,84966.0
2022-12-29 11:35:00,12.49,12.54,12.48,12.54,131034.0,12.49,12.54,12.48,12.54,131034.0
2022-12-29 11:40:00,12.54,12.54,12.51,12.53,113059.0,12.54,12.54,12.51,12.53,113059.0
2022-12-29 11:45:00,12.53,12.53,12.49,12.51,104934.0,12.53,12.53,12.49,12.51,104934.0
2022-12-29 11:50:00,12.51,12.54,12.5,12.54,63167.0,12.51,12.54,12.5,12.54,63167.0
2022-12-29 11:55:00,12.54,12.56,12.53,12.55,87418.0,12.54,12.56,12.53,12.55,87418.0
2022-12-29 12:00:00,12.56,12.57,12.52,12.53,86329.0,12.56,12.57,12.52,12.53,86329.0
2022-12-29 12:05:00,12.52,12.56,12.51,12.55,63239.0,12.52,12.56,12.51,12.55,63239.0
2022-12-29 12:10:00,12.56,12.56,12.51,12.52,82486.0,12.56,12.56,12.51,12.52,82486.0
2022-12-29 12:15:00,12.52,12.52,12.49,12.51,133382.0,12.52,12.52,12.49,12.51,133382.0
2022-12-29 12:20:00,12.51,12.53,12.5,12.52,57261.0,12.51,12.53,12.5,12.52,57261.0
2022-12-29 12:25:00,12.52,12.52,12.44,12.45,99801.0,12.52,12.52,12.44,12.45,99801.0
2022-12-29 12:30:00,12.44,12.45,12.4,12.44,71799.0,12.44,12.45,12.4,12.44,71799.0
2022-12-29 12:35:00,12.44,12.45,12.42,12.44,57246.0,12.44,12.45,12.42,12.44,57246.0
2022-12-29 12:40:00,12.44,12.45,12.38,12.38,117272.0,12.44,12.45,12.38,12.38,117272.0
2022-12-29 12:45:00,12.39,12.4,12.37,12.4,55629.0,12.39,12.4,12.37,12.4,55629.0
2022-12-29 12:50:00,12.4,12.44,12.4,12.43,90525.0,12.4,12.44,12.4,12.43,90525.0
2022-12-29 12:55:00,12.43,12.44,12.37,12.38,137287.0,12.43,12.44,12.37,12.38,137287.0
2022-12-29 13:00:00,12.38,12.38,12.34,12.36,192384.0,12.38,12.38,12.34,12.36,192384.0
2022-12-29 13:05:00,12.36,12.41,12.35,12.37,76224.0,12.36,12.41,12.35,12.37,76224.0
2022-12-29 13:10:00,12.37,12.4,12.36,12.4,64336.0,12.37,12.4,12.36,12.4,64336.0
2022-12-29 13:15:00,12.4,12.42,12.39,12.41,96112.0,12.4,12.42,12.39,12.41,96112.0
2022-12-29 13:20:00,12.4,12.43,12.39,12.42,96340.0,12.4,12.43,12.39,12.42,96340.0
2022-12-29 13:25:00,12.42,12.42,12.37,12.38,120388.0,12.42,12.42,12.37,12.38,120388.0
2022-12-29 13:30:00,12.38,12.38,12.35,12.37,78880.0,12.38,12.38,12.35,12.37,78880.0
2022-12-29 13:35:00,12.36,12.39,12.36,12.39,58432.0,12.36,12.39,12.36,12.39,58432.0
2022-12-29 13:40:00,12.39,12.4,12.38,12.4,22956.0,12.39,12.4,12.38,12.4,22956.0
2022-12-29 13:45:00,12.4,12.4,12.36,12.38,75997.0,12.4,12.4,12.36,12.38,75997.0
2022-12-29 13:50:00,12.38,12.39,12.36,12.38,52738.0,12.38,12.39,12.36,12.38,52738.0
2022-12-29 13:55:00,12.38,12.39,12.34,12.38,97192.0,12.38,12.39,12.34,12.38,97192.0
2022-12-29 14:00:00,12.38,12.41,12.37,12.41,83094.0,12.38,12.41,12.37,12.41,83094.0
2022-12-29 14:05:00,12.41,12.43,12.4,12.42,81404.0,12.41,12.43,12.4,12.42,81404.0
2022-12-29 14:10:00,12.42,12.42,12.39,12.41,81301.0,12.42,12.42,12.39,12.41,81301.0
2022-12-29 14:15:00,12.4,12.41,12.38,12.41,65461.0,12.4,12.41,12.38,12.41,65461.0
2022-12-29 14:20:00,12.4,12.44,12.39,12.44,60991.0,12.4,12.44,12.39,12.44,60991.0
2022-12-29 14:25:00,12.44,12.45,12.43,12.45,58008.0,12.44,12.45,12.43,12.45,58008.0
2022-12-29 14:30:00,12.45,12.46,12.44,12.45,51978.0,12.45,12.46,12.44,12.45,51978.0
2022-12-29 14:35:00,12.45,12.46,12.43,12.45,56721.0,12.45,12.46,12.43,12.45,56721.0
2022-12-29 14:40:00,12.45,12.47,12.44,12.46,82017.0,12.45,12.47,12.44,12.46,82017.0
2022-12-29 14:45:00,12.46,12.46,12.42,12.45,100199.0,12.46,12.46,12.42,12.45,100199.0
2022-12-29 14:50:00,12.45,12.46,12.44,12.45,36669.0,12.45,12.46,12.44,12.45,36669.0
2022-12-29 14:55:00,12.45,12.46,12.43,12.44,38352.0,12.45,12.46,12.43,12.44,38352.0
2022-12-29 15:00:00,12.44,12.47,12.42,12.46,62905.0,12.44,12.47,12.42,12.46,62905.0
2022-12-29 15:05:00,12.46,12.47,12.44,12.46,69959.0,12.46,12.47,12.44,12.46,69959.0
2022-12-29 15:10:00,12.46,12.46,12.43,12.44,81762.0,12.46,12.46,12.43,12.44,81762.0
2022-12-29 15:15:00,12.44,12.45,12.43,12.44,77859.0,12.44,12.45,12.43,12.44,77859.0
2022-12-29 15:20:00,12.43,12.44,12.41,12.44,133593.0,12.43,12.44,12.41,12.44,133593.0
2022-12-29 15:25:00,12.43,12.47,12.43,12.46,134588.0,12.43,12.47,12.43,12.46,134588.0
2022-12-29 15:30:00,12.46,12.51,12.46,12.51,107294.0,12.46,12.51,12.46,12.51,107294.0
2022-12-29 15:35:00,12.51,12.51,12.47,12.48,123840.0,12.51,12.51,12.47,12.48,123840.0
2022-12-29 15:40:00,12.48,12.48,12.44,12.47,114126.0,12.48,12.48,12.44,12.47,114126.0
2022-12-29 15:45:00,12.46,12.47,12.44,12.45,219509.0,12.46,12.47,12.44,12.45,219509.0
2022-12-29 15:50:00,12.45,12.48,12.44,12.47,362494.0,12.45,12.48,12.44,12.47,362494.0
2022-12-29 15:55:00,12.46,12.47,12.45,12.46,406696.0,12.46,12.47,12.45,12.46,406696.0
2022-12-30 09:30:00,12.25,12.27,12.04,12.22,737766.0,12.25,12.27,12.04,12.22,737766.0
2022-12-30 09:35:00,12.22,12.32,12.19,12.21,375235.0,12.22,12.32,12.19,12.21,375235.0
2022-12-30 09:40:00,12.22,12.27,12.16,12.21,276228.0,12.22,12.27,12.16,12.21,276228.0
2022-12-30 09:45:00,12.21,12.28,12.17,12.18,184401.0,12.21,12.28,12.17,12.18,184401.0
2022-12-30 09:50:00,12.19,12.31,12.18,12.24,168514.0,12.19,12.31,12.18,12.24,168514.0
2022-12-30 09:55:00,12.24,12.32,12.24,12.29,220673.0,12.24,12.32,12.24,12.29,220673.0
2022-12-30 10:00:00,12.3,12.36,12.27,12.33,198211.0,12.3,12.36,12.27,12.33,198211.0
2022-12-30 10:05:00,12.33,12.34,12.3,12.3,96089.0,12.33,12.34,12.3,12.3,96089.0
2022-12-30 10:10:00,12.29,12.35,12.29,12.32,127416.0,12.29,12.35,12.29,12.32,127416.0
2022-12-30 10:15:00,12.32,12.41,12.31,12.39,106354.0,12.32,12.41,12.31,12.39,106354.0
2022-12-30 10:20:00,12.39,12.4,12.33,12.36,131171.0,12.39,12.4,12.33,12.36,131171.0
2022-12-30 10:25:00,12.36,12.37,12.33,12.34,114731.0,12.36,12.37,12.33,12.34,114731.0
2022-12-30 10:30:00,12.34,12.36,12.31,12.36,66160.0,12.34,12.36,12.31,12.36,66160.0
2022-12-30 10:35:00,12.35,12.36,12.33,12.36,79970.0,12.35,12.36,12.33,12.36,79970.0
2022-12-30 10:40:00,12.36,12.43,12.35,12.42,139325.0,12.36,12.43,12.35,12.42,139325.0
2022-12-30 10:45:00,12.41,12.42,12.39,12.41,126564.0,12.41,12.42,12.39,12.41,126564.0
2022-12-30 10:50:00,12.42,12.42,12.34,12.35,125670.0,12.42,12.42,12.34,12.35,125670.0
2022-12-30 10:55:00,12.35,12.35,12.29,12.3,57935.0,12.35,12.35,12.29,12.3,57935.0
2022-12-30 11:00:00,12.3,12.32,12.28,12.3,73123.0,12.3,12.32,12.28,12.3,73123.0
2022-12-30 11:05:00,12.3,12.31,12.28,12.29,61012.0,12.3,12.31,12.28,12.29,61012.0
2022-12-30 11:10:00,12.28,12.3,12.24,12.25,183340.0,12.28,12.3,12.24,12.25,183340.0
2022-12-30 11:15:00,12.26,12.29,12.25,12.29,74178.0,12.26,12.29,12.25,12.29,74178.0
2022-12-30 11:20:00,12.29,12.32,12.27,12.29,64857.0,12.29,12.32,12.27,12.29,64857.0
2022-12-30 11:25:00,12.29,12.29,12.24,12.25,72119.0,12.29,12.29,12.24,12.25,72119.0
2022-12-30 11:30:00,12.25,12.26,12.22,12.25,154792.0,12.25,12.26,12.22,12.25,154792.0
2022-12-30 11:35:00,12.25,12.3,12.25,12.28,118039.0,12.25,12.3,12.25,12.28,118039.0
2022-12-30 11:40:00,12.27,12.3,12.26,12.29,40716.0,12.27,12.3,12.26,12.29,40716.0
2022-12-30 11:45:00,12.29,12.32,12.28,12.29,52089.0,12.29,12.32,12.28,12.29,52089.0
2022-12-30 11:50:00,12.29,12.32,12.27,12.32,58683.0,12.29,12.32,12.27,12.32,58683.0
2022-12-30 11:55:00,12.32,12.35,12.31,12.31,61140.0,12.32,12.35,12.31,12.31,61140.0
2022-12-30 12:00:00,12.32,12.32,12.29,12.3,55002.0,12.32,12.32,12.29,12.3,55002.0
2022-12-30 12:05:00,12.29,12.3,12.27,12.27,49979.0,12.29,12.3,12.27,12.27,49979.0
2022-12-30 12:10:00,12.28,12.29,12.25,12.26,45961.0,12.28,12.29,12.25,12.26,45961.0
2022-12-30 12:15:00,12.26,12.26,12.23,12.24,73761.0,12.26,12.26,12.23,12.24,73761.0
2022-12-30 12:20:00,12.24,12.24,12.22,12.24,73391.0,12.24,12.24,12.22,12.24,73391.0
2022-12-30 12:25:00,12.24,12.25,12.2,12.21,111074.0,12.24,12.25,12.2,12.21,111074.0
2022-12-30 12:30:00,12.21,12.24,12.21,12.23,90711.0,12.21,12.24,12.21,12.23,90711.0
2022-12-30 12:35:00,12.23,12.24,12.22,12.23,49584.0,12.23,12.24,12.22,12.23,49584.0
2022-12-30 12:40:00,12.23,12.25,12.22,12.25,47390.0,12.23,12.25,12.22,12.25,47390.0
2022-12-30 12:45:00,12.25,12.27,12.24,12.27,106406.0,12.25,12.27,12.24,12.27,106406.0
2022-12-30 12:50:00,12.27,12.29,12.24,12.25,121090.0,12.27,12.29,12.24,12.25,121090.0
2022-12-30 12:55:00,12.25,12.28,12.24,12.28,59000.0,12.25,12.28,12.24,12.28,59000.0
2022-12-30 13:00:00,12.27,12.28,12.24,12.26,115262.0,12.27,12.28,12.24,12.26,115262.0
2022-12-30 13:05:00,12.26,12.26,12.24,12.25,83697.0,12.26,12.26,12.24,12.25,83697.0
2022-12-30 13:10:00,12.24,12.26,12.23,12.24,61212.0,12.24,12.26,12.23,12.24,61212.0
2022-12-30 13:15:00,12.24,12.24,12.19,12.2,98730.0,12.24,12.24,12.19,12.2,98730.0
2022-12-30 13:20:00,12.2,12.2,12.15,12.17,163086.0,12.2,12.2,12.15,12.17,163086.0
2022-12-30 13:25:00,12.17,12.19,12.15,12.19,119500.0,12.17,12.19,12.15,12.19,119500.0
2022-12-30 13:30:00,12.19,12.2,12.17,12.19,131861.0,12.19,12.2,12.17,12.19,131861.0
2022-12-30 13:35:00,12.19,12.19,12.15,12.17,79876.0,12.19,12.19,12.15,12.17,79876.0
2022-12-30 13:40:00,12.17,12.17,12.14,12.16,87468.0,12.17,12.17,12.14,12.16,87468.0
2022-12-30 13:45:00,12.16,12.16,12.12,12.14,126404.0,12.16,12.16,12.12,12.14,126404.0
2022-12-30 13:50:00,12.13,12.15,12.12,12.13,138377.0,12.13,12.15,12.12,12.13,138377.0
2022-12-30 13:55:00,12.13,12.17,12.13,12.17,115817.0,12.13,12.17,12.13,12.17,115817.0
2022-12-30 14:00:00,12.17,12.19,12.14,12.14,65083.0,12.17,12.19,12.14,12.14,65083.0
2022-12-30 14:05:00,12.15,12.15,12.1,12.1,111273.0,12.15,12.15,12.1,12.1,111273.0
2022-12-30 14:10:00,12.1,12.13,12.1,12.12,76856.0,12.1,12.13,12.1,12.12,76856.0
2022-12-30 14:15:00,12.11,12.11,12.08,12.1,159798.0,12.11,12.11,12.08,12.1,159798.0
2022-12-30 14:20:00,12.09,12.12,12.09,12.11,49912.0,12.09,12.12,12.09,12.11,49912.0
2022-12-30 14:25:00,12.12,12.13,12.1,12.13,56827.0,12.12,12.13,12.1,12.13,56827.0
2022-12-30 14:30:00,12.13,12.15,12.12,12.14,47221.0,12.13,12.15,12.12,12.14,47221.0
2022-12-30 14:35:00,12.13,12.14,12.11,12.12,124866.0,12.13,12.14,12.11,12.12,124866.0
2022-12-30 14:40:00,12.12,12.12,12.1,12.12,82491.0,12.12,12.12,12.1,12.12,82491.0
2022-12-30 14:45:00,12.11,12.13,12.11,12.12,53686.0,12.11,12.13,12.11,12.12,53686.0
2022-12-30 14:50:00,12.12,12.12,12.09,12.12,135462.0,12.12,12.12,12.09,12.12,135462.0
2022-12-30 14:55:00,12.12,12.12,12.08,12.1,74762.0,12.12,12.12,12.08,12.1,74762.0
2022-12-30 15:00:00,12.1,12.13,12.09,12.13,82688.0,12.1,12.13,12.09,12.13,82688.0
2022-12-30 15:05:00,12.13,12.15,12.12,12.15,126043.0,12.13,12.15,12.12,12.15,126043.0
2022-12-30 15:10:00,12.15,12.18,12.13,12.18,67191.0,12.15,12.18,12.13,12.18,67191.0
2022-12-30 15:15:00,12.18,12.21,12.17,12.19,154833.0,12.18,12.21,12.17,12.19,154833.0
2022-12-30 15:20:00,12.19,12.2,12.14,12.17,259515.0,12.19,12.2,12.14,12.17,259515.0
2022-12-30 15:25:00,12.17,12.17,12.14,12.14,120540.0,12.17,12.17,12.14,12.14,120540.0
2022-12-30 15:30:00,12.15,12.16,12.13,12.14,136849.0,12.15,12.16,12.13,12.14,136849.0
2022-12-30 15:35:00,12.14,12.15,12.11,12.15,198482.0,12.14,12.15,12.11,12.15,198482.0
2022-12-30 15:40:00,12.15,12.18,12.15,12.18,225386.0,12.15,12.18,12.15,12.18,225386.0
2022-12-30 15:45:00,12.18,12.21,12.17,12.19,286572.0,12.18,12.21,12.17,12.19,286572.0
2022-12-30 15:50:00,12.19,12.24,12.18,12.23,292142.0,12.19,12.24,12.18,12.23,292142.0
2022-12-30 15:55:00,12.24,12.25,12.22,12.24,699121.0,12.24,12.25,12.22,12.24,699121.0
2023-01-03 09:30:00,12.5,12.6,12.33,12.39,522690.0,12.5,12.6,12.33,12.39,522690.0
2023-01-03 09:35:00,12.4,12.51,12.38,12.38,240991.0,12.4,12.51,12.38,12.38,240991.0
2023-01-03 09:40:00,12.38,12.45,12.33,12.44,140293.0,12.38,12.45,12.33,12.44,140293.0
2023-01-03 09:45:00,12.44,12.46,12.21,12.25,236039.0,12.44,12.46,12.21,12.25,236039.0
2023-01-03 09:50:00,12.25,12.29,12.18,12.2,149674.0,12.25,12.29,12.18,12.2,149674.0
2023-01-03 09:55:00,12.2,12.2,12.1,12.11,136548.0,12.2,12.2,12.1,12.11,136548.0
2023-01-03 10:00:00,12.11,12.2,12.1,12.17,182914.0,12.11,12.2,12.1,12.17,182914.0
2023-01-03 10:05:00,12.16,12.17,12.1,12.11,147178.0,12.16,12.17,12.1,12.11,147178.0
2023-01-03 10:10:00,12.11,12.12,12.03,12.03,261894.0,12.11,12.12,12.03,12.03,261894.0
2023-01-03 10:15:00,12.03,12.04,11.94,11.95,392456.0,12.03,12.04,11.94,11.95,392456.0
2023-01-03 10:20:00,11.95,12.0,11.94,11.98,267982.0,11.95,12.0,11.94,11.98,267982.0
2023-01-03 10:25:00,11.98,12.0,11.96,12.0,112796.0,11.98,12.0,11.96,12.0,112796.0
2023-01-03 10:30:00,12.0,12.05,11.97,12.03,182469.0,12.0,12.05,11.97,12.03,182469.0
2023-01-03 10:35:00,12.03,12.08,12.02,12.08,149185.0,12.03,12.08,12.02,12.08,149185.0
2023-01-03 10:40:00,12.07,12.09,12.02,12.03,116167.0,12.07,12.09,12.02,12.03,116167.0
2023-01-03 10:45:00,12.03,12.06,12.03,12.03,106895.0,12.03,12.06,12.03,12.03,106895.0
2023-01-03 10:50:00,12.04,12.06,12.01,12.02,95283.0,12.04,12.06,12.01,12.02,95283.0
2023-01-03 10:55:00,12.01,12.04,11.99,12.04,134249.0,12.01,12.04,11.99,12.04,134249.0
2023-01-03 11:00:00,12.04,12.06,12.0,12.01,118203.0,12.04,12.06,12.0,12.01,118203.0
2023-01-03 11:05:00,12.02,12.05,11.98,11.99,102449.0,12.02,12.05,11.98,11.99,102449.0
2023-01-03 11:10:00,11.99,11.99,11.94,11.95,125156.0,11.99,11.99,11.94,11.95,125156.0
2023-01-03 11:15:00,11.95,11.97,11.93,11.95,103413.0,11.95,11.97,11.93,11.95,103413.0
2023-01-03 11:20:00,11.95,11.99,11.91,11.99,204691.0,11.95,11.99,11.91,11.99,204691.0
2023-01-03 11:25:00,11.99,12.0,11.97,11.99,93360.0,11.99,12.0,11.97,11.99,93360.0
2023-01-03 11:30:00,11.99,12.01,11.95,11.96,153183.0,11.99,12.01,11.95,11.96,153183.0
2023-01-03 11:35:00,11.96,12.0,11.94,11.99,118106.0,11.96,12.0,11.94,11.99,118106.0
2023-01-03 11:40:00,11.99,11.99,11.94,11.95,87740.0,11.99,11.99,11.94,11.95,87740.0
2023-01-03 11:45:00,11.95,11.95,11.91,11.93,68210.0,11.95,11.95,11.91,11.93,68210.0
2023-01-03 11:50:00,11.93,11.93,11.87,11.87,182289.0,11.93,11.93,11.87,11.87,182289.0
2023-01-03 11:55:00,11.88,11.93,11.86,11.91,103496.0,11.88,11.93,11.86,11.91,103496.0
2023-01-03 12:00:00,11.92,11.98,11.91,11.93,117425.0,11.92,11.98,11.91,11.93,117425.0
2023-01-03 12:05:00,11.93,11.96,11.91,11.95,71874.0,11.93,11.96,11.91,11.95,71874.0
2023-01-03 12:10:00,11.95,11.96,11.94,11.96,52804.0,11.95,11.96,11.94,11.96,52804.0
2023-01-03 12:15:00,11.96,11.96,11.93,11.95,103483.0,11.96,11.96,11.93,11.95,103483.0
2023-01-03 12:20:00,11.95,11.99,11.92,11.93,162579.0,11.95,11.99,11.92,11.93,162579.0
2023-01-03 12:25:00,11.93,11.96,11.92,11.92,43715.0,11.93,11.96,11.92,11.92,43715.0
2023-01-03 12:30:00,11.92,11.97,11.92,11.96,55930.0,11.92,11.97,11.92,11.96,55930.0
2023-01-03 12:35:00,11.96,11.97,11.91,11.92,51262.0,11.96,11.97,11.91,11.92,51262.0
2023-01-03 12:40:00,11.92,11.92,11.86,11.87,101514.0,11.92,11.92,11.86,11.87,101514.0
2023-01-03 12:45:00,11.87,11.88,11.81,11.83,122061.0,11.87,11.88,11.81,11.83,122061.0
2023-01-03 12:50:00,11.83,11.85,11.81,11.83,76585.0,11.83,11.85,11.81,11.83,76585.0
2023-01-03 12:55:00,11.83,11.89,11.83,11.88,104887.0,11.83,11.89,11.83,11.88,104887.0
2023-01-03 13:00:00,11.89,11.91,11.87,11.89,58808.0,11.89,11.91,11.87,11.89,58808.0
2023-01-03 13:05:00,11.88,11.88,11.86,11.87,37557.0,11.88,11.88,11.86,11.87,37557.0
2023-01-03 13:10:00,11.87,11.89,11.85,11.86,46336.0,11.87,11.89,11.85,11.86,46336.0
2023-01-03 13:15:00,11.86,11.86,11.83,11.84,45812.0,11.86,11.86,11.83,11.84,45812.0
2023-01-03 13:20:00,11.84,11.84,11.81,11.83,112111.0,11.84,11.84,11.81,11.83,112111.0
2023-01-03 13:25:00,11.83,11.9,11.82,11.9,121067.0,11.83,11.9,11.82,11.9,121067.0
2023-01-03 13:30:00,11.9,11.91,11.88,11.88,130677.0,11.9,11.91,11.88,11.88,130677.0
2023-01-03 13:35:00,11.89,11.89,11.83,11.84,91291.0,11.89,11.89,11.83,11.84,91291.0
2023-01-03 13:40:00,11.83,11.88,11.83,11.86,79819.0,11.83,11.88,11.83,11.86,79819.0
2023-01-03 13:45:00,11.86,11.86,11.81,11.83,67821.0,11.86,11.86,11.81,11.83,67821.0
2023-01-03 13:50:00,11.83,11.85,11.81,11.84,77083.0,11.83,11.85,11.81,11.84,77083.0
2023-01-03 13:55:00,11.84,11.87,11.83,11.87,121399.0,11.84,11.87,11.83,11.87,121399.0
2023-01-03 14:00:00,11.86,11.88,11.82,11.84,126926.0,11.86,11.88,11.82,11.84,126926.0
2023-01-03 14:05:00,11.85,11.89,11.83,11.89,70926.0,11.85,11.89,11.83,11.89,70926.0
2023-01-03 14:10:00,11.89,11.89,11.83,11.84,78420.0,11.89,11.89,11.83,11.84,78420.0
2023-01-03 14:15:00,11.84,11.86,11.82,11.83,134122.0,11.84,11.86,11.82,11.83,134122.0
2023-01-03 14:20:00,11.83,11.85,11.81,11.82,110513.0,11.83,11.85,11.81,11.82,110513.0
2023-01-03 14:25:00,11.82,11.82,11.78,11.82,148466.0,11.82,11.82,11.78,11.82,148466.0
2023-01-03 14:30:00,11.82,11.82,11.76,11.78,140900.0,11.82,11.82,11.76,11.78,140900.0
2023-01-03 14:35:00,11.78,11.79,11.77,11.78,92261.0,11.78,11.79,11.77,11.78,92261.0
2023-01-03 14:40:00,11.78,11.83,11.77,11.83,220003.0,11.78,11.83,11.77,11.83,220003.0
2023-01-03 14:45:00,11.82,11.91,11.82,11.88,189880.0,11.82,11.91,11.82,11.88,189880.0
2023-01-03 14:50:00,11.89,11.89,11.85,11.87,144940.0,11.89,11.89,11.85,11.87,144940.0
2023-01-03 14:55:00,11.87,11.89,11.83,11.84,119852.0,11.87,11.89,11.83,11.84,119852.0
2023-01-03 15:00:00,11.84,11.88,11.83,11.85,202166.0,11.84,11.88,11.83,11.85,202166.0
2023-01-03 15:05:00,11.84,11.87,11.84,11.86,95920.0,11.84,11.87,11.84,11.86,95920.0
2023-01-03 15:10:00,11.86,11.9,11.85,11.9,99091.0,11.86,11.9,11.85,11.9,99091.0
2023-01-03 15:15:00,11.89,11.92,11.88,11.88,130529.0,11.89,11.92,11.88,11.88,130529.0
2023-01-03 15:20:00,11.89,11.89,11.84,11.85,109686.0,11.89,11.89,11.84,11.85,109686.0
2023-01-03 15:25:00,11.84,11.88,11.84,11.87,124143.0,11.84,11.88,11.84,11.87,124143.0
2023-01-03 15:30:00,11.87,11.89,11.85,11.86,130149.0,11.87,11.89,11.85,11.86,130149.0
2023-01-03 15:35:00,11.86,11.87,11.82,11.82,114686.0,11.86,11.87,11.82,11.82,114686.0
2023-01-03 15:40:00,11.83,11.83,11.81,11.81,138214.0,11.83,11.83,11.81,11.81,138214.0
2023-01-03 15:45:00,11.81,11.84,11.8,11.84,184371.0,11.81,11.84,11.8,11.84,184371.0
2023-01-03 15:50:00,11.84,11.85,11.82,11.84,262310.0,11.84,11.85,11.82,11.84,262310.0
2023-01-03 15:55:00,11.84,11.88,11.84,11.86,703720.0,11.84,11.88,11.84,11.86,703720.0
2023-01-04 09:30:00,11.99,12.14,11.77,11.9,508584.0,11.99,12.14,11.77,11.9,508584.0
2023-01-04 09:35:00,11.91,12.0,11.88,11.93,253379.0,11.91,12.0,11.88,11.93,253379.0
2023-01-04 09:40:00,11.92,12.03,11.92,11.94,197786.0,11.92,12.03,11.92,11.94,197786.0
2023-01-04 09:45:00,11.94,12.08,11.94,12.08,176327.0,11.94,12.08,11.94,12.08,176327.0
2023-01-04 09:50:00,12.08,12.1,12.04,12.09,192451.0,12.08,12.1,12.04,12.09,192451.0
2023-01-04 09:55:00,12.09,12.1,12.02,12.04,150258.0,12.09,12.1,12.02,12.04,150258.0
2023-01-04 10:00:00,12.04,12.1,11.94,12.01,217517.0,12.04,12.1,11.94,12.01,217517.0
2023-01-04 10:05:00,12.01,12.02,11.91,11.96,199280.0,12.01,12.02,11.91,11.96,199280.0
2023-01-04 10:10:00,11.96,11.97,11.89,11.95,125656.0,11.96,11.97,11.89,11.95,125656.0
2023-01-04 10:15:00,11.95,12.0,11.93,12.0,130166.0,11.95,12.0,11.93,12.0,130166.0
2023-01-04 10:20:00,12.0,12.06,12.0,12.05,147634.0,12.0,12.06,12.0,12.05,147634.0
2023-01-04 10:25:00,12.05,12.06,11.99,12.06,123895.0,12.05,12.06,11.99,12.06,123895.0
2023-01-04 10:30:00,12.06,12.07,11.99,12.04,122726.0,12.06,12.07,11.99,12.04,122726.0
2023-01-04 10:35:00,12.05,12.1,12.03,12.04,100992.0,12.05,12.1,12.03,12.04,100992.0
2023-01-04 10:40:00,12.04,12.1,12.01,12.09,184188.0,12.04,12.1,12.01,12.09,184188.0
2023-01-04 10:45:00,12.09,12.14,12.08,12.14,155837.0,12.09,12.14,12.08,12.14,155837.0
2023-01-04 10:50:00,12.13,12.19,12.12,12.18,212032.0,12.13,12.19,12.12,12.18,212032.0
2023-01-04 10:55:00,12.18,12.23,12.13,12.23,172262.0,12.18,12.23,12.13,12.23,172262.0
2023-01-04 11:00:00,12.23,12.24,12.15,12.16,184676.0,12.23,12.24,12.15,12.16,184676.0
2023-01-04 11:05:00,12.15,12.24,12.15,12.24,108976.0,12.15,12.24,12.15,12.24,108976.0
2023-01-04 11:10:00,12.24,12.28,12.23,12.25,124925.0,12.24,12.28,12.23,12.25,124925.0
2023-01-04 11:15:00,12.26,12.27,12.19,12.24,235973.0,12.26,12.27,12.19,12.24,235973.0
2023-01-04 11:20:00,12.24,12.24,12.19,12.2,150657.0,12.24,12.24,12.19,12.2,150657.0
2023-01-04 11:25:00,12.2,12.21,12.18,12.19,122496.0,12.2,12.21,12.18,12.19,122496.0
2023-01-04 11:30:00,12.19,12.24,12.19,12.22,158759.0,12.19,12.24,12.19,12.22,158759.0
2023-01-04 11:35:00,12.22,12.3,12.21,12.27,219151.0,12.22,12.3,12.21,12.27,219151.0
2023-01-04 11:40:00,12.27,12.29,12.24,12.28,168881.0,12.27,12.29,12.24,12.28,168881.0
2023-01-04 11:45:00,12.27,12.28,12.24,12.27,130012.0,12.27,12.28,12.24,12.27,130012.0
2023-01-04 11:50:00,12.27,12.28,12.25,12.28,133907.0,12.27,12.28,12.25,12.28,133907.0
2023-01-04 11:55:00,12.28,12.3,12.24,12.29,145241.0,12.28,12.3,12.24,12.29,145241.0
2023-01-04 12:00:00,12.3,12.32,12.26,12.29,267965.0,12.3,12.32,12.26,12.29,267965.0
2023-01-04 12:05:00,12.29,12.3,12.24,12.25,164702.0,12.29,12.3,12.24,12.25,164702.0
2023-01-04 12:10:00,12.25,12.25,12.18,12.19,138512.0,12.25,12.25,12.18,12.19,138512.0
2023-01-04 12:15:00,12.2,12.24,12.18,12.23,232906.0,12.2,12.24,12.18,12.23,232906.0
2023-01-04 12:20:00,12.23,12.3,12.22,12.3,124251.0,12.23,12.3,12.22,12.3,124251.0
2023-01-04 12:25:00,12.29,12.32,12.28,12.32,222850.0,12.29,12.32,12.28,12.32,222850.0
2023-01-04 12:30:00,12.33,12.36,12.32,12.34,88868.0,12.33,12.36,12.32,12.34,88868.0
2023-01-04 12:35:00,12.35,12.36,12.33,12.36,62001.0,12.35,12.36,12.33,12.36,62001.0
2023-01-04 12:40:00,12.36,12.37,12.32,12.33,134018.0,12.36,12.37,12.32,12.33,134018.0
2023-01-04 12:45:00,12.33,12.34,12.32,12.33,80561.0,12.33,12.34,12.32,12.33,80561.0
2023-01-04 12:50:00,12.32,12.35,12.31,12.32,126100.0,12.32,12.35,12.31,12.32,126100.0
2023-01-04 12:55:00,12.31,12.32,12.27,12.29,112485.0,12.31,12.32,12.27,12.29,112485.0
2023-01-04 13:00:00,12.29,12.3,12.23,12.25,408654.0,12.29,12.3,12.23,12.25,408654.0
2023-01-04 13:05:00,12.25,12.26,12.22,12.25,67939.0,12.25,12.26,12.22,12.25,67939.0
2023-01-04 13:10:00,12.25,12.3,12.24,12.3,140185.0,12.25,12.3,12.24,12.3,140185.0
2023-01-04 13:15:00,12.29,12.31,12.28,12.29,156451.0,12.29,12.31,12.28,12.29,156451.0
2023-01-04 13:20:00,12.29,12.31,12.27,12.29,118917.0,12.29,12.31,12.27,12.29,118917.0
2023-01-04 13:25:00,12.29,12.3,12.27,12.28,82370.0,12.29,12.3,12.27,12.28,82370.0
2023-01-04 13:30:00,12.28,12.32,12.28,12.32,124857.0,12.28,12.32,12.28,12.32,124857.0
2023-01-04 13:35:00,12.32,12.39,12.31,12.38,146014.0,12.32,12.39,12.31,12.38,146014.0
2023-01-04 13:40:00,12.39,12.42,12.38,12.4,151406.0,12.39,12.42,12.38,12.4,151406.0
2023-01-04 13:45:00,12.41,12.41,12.37,12.4,114823.0,12.41,12.41,12.37,12.4,114823.0
2023-01-04 13:50:00,12.4,12.43,12.38,12.43,110115.0,12.4,12.43,12.38,12.43,110115.0
2023-01-04 13:55:00,12.43,12.44,12.36,12.37,197677.0,12.43,12.44,12.36,12.37,197677.0
2023-01-04 14:00:00,12.37,12.42,12.27,12.33,260392.0,12.37,12.42,12.27,12.33,260392.0
2023-01-04 14:05:00,12.33,12.39,12.32,12.32,114957.0,12.33,12.39,12.32,12.32,114957.0
2023-01-04 14:10:00,12.33,12.4,12.33,12.38,141371.0,12.33,12.4,12.33,12.38,141371.0
2023-01-04 14:15:00,12.37,12.47,12.37,12.46,168605.0,12.37,12.47,12.37,12.46,168605.0
2023-01-04 14:20:00,12.46,12.47,12.36,12.38,209491.0,12.46,12.47,12.36,12.38,209491.0
2023-01-04 14:25:00,12.38,12.38,12.29,12.29,124522.0,12.38,12.38,12.29,12.29,124522.0
2023-01-04 14:30:00,12.29,12.33,12.29,12.32,104857.0,12.29,12.33,12.29,12.32,104857.0
2023-01-04 14:35:00,12.32,12.34,12.29,12.33,182887.0,12.32,12.34,12.29,12.33,182887.0
2023-01-04 14:40:00,12.33,12.36,12.28,12.33,215021.0,12.33,12.36,12.28,12.33,215021.0
2023-01-04 14:45:00,12.33,12.37,12.32,12.35,176206.0,12.33,12.37,12.32,12.35,176206.0
2023-01-04 14:50:00,12.34,12.4,12.33,12.38,138061.0,12.34,12.4,12.33,12.38,138061.0
2023-01-04 14:55:00,12.38,12.42,12.38,12.41,157025.0,12.38,12.42,12.38,12.41,157025.0
2023-01-04 15:00:00,12.42,12.44,12.41,12.43,171690.0,12.42,12.44,12.41,12.43,171690.0
2023-01-04 15:05:00,12.43,12.44,12.4,12.43,141043.0,12.43,12.44,12.4,12.43,141043.0
2023-01-04 15:10:00,12.43,12.44,12.39,12.42,140114.0,12.43,12.44,12.39,12.42,140114.0
2023-01-04 15:15:00,12.42,12.44,12.41,12.43,168552.0,12.42,12.44,12.41,12.43,168552.0
2023-01-04 15:20:00,12.43,12.45,12.38,12.41,222363.0,12.43,12.45,12.38,12.41,222363.0
2023-01-04 15:25:00,12.41,12.43,12.38,12.38,190646.0,12.41,12.43,12.38,12.38,190646.0
2023-01-04 15:30:00,12.38,12.41,12.37,12.38,306412.0,12.38,12.41,12.37,12.38,306412.0
2023-01-04 15:35:00,12.38,12.39,12.35,12.38,181987.0,12.38,12.39,12.35,12.38,181987.0
2023-01-04 15:40:00,12.38,12.38,12.34,12.37,272573.0,12.38,12.38,12.34,12.37,272573.0
2023-01-04 15:45:00,12.37,12.41,12.36,12.39,313597.0,12.37,12.41,12.36,12.39,313597.0
2023-01-04 15:50:00,12.4,12.45,12.39,12.44,498387.0,12.4,12.45,12.39,12.44,498387.0
2023-01-04 15:55:00,12.44,12.48,12.43,12.46,966714.0,12.44,12.48,12.43,12.46,966714.0
2023-01-05 09:30:00,12.25,12.33,12.2,12.29,266342.0,12.25,12.33,12.2,12.29,266342.0
2023-01-05 09:35:00,12.29,12.3,12.14,12.16,160004.0,12.29,12.3,12.14,12.16,160004.0
2023-01-05 09:40:00,12.16,12.21,12.12,12.2,124744.0,12.16,12.21,12.12,12.2,124744.0
2023-01-05 09:45:00,12.19,12.24,12.14,12.19,96797.0,12.19,12.24,12.14,12.19,96797.0
2023-01-05 09:50:00,12.18,12.21,12.14,12.21,142304.0,12.18,12.21,12.14,12.21,142304.0
2023-01-05 09:55:00,12.21,12.39,12.21,12.36,229073.0,12.21,12.39,12.21,12.36,229073.0
2023-01-05 10:00:00,12.36,12.41,12.33,12.4,163563.0,12.36,12.41,12.33,12.4,163563.0
2023-01-05 10:05:00,12.4,12.4,12.31,12.34,189215.0,12.4,12.4,12.31,12.34,189215.0
2023-01-05 10:10:00,12.34,12.42,12.34,12.41,150407.0,12.34,12.42,12.34,12.41,150407.0
2023-01-05 10:15:00,12.4,12.44,12.39,12.4,183820.0,12.4,12.44,12.39,12.4,183820.0
2023-01-05 10:20:00,12.4,12.41,12.35,12.4,156493.0,12.4,12.41,12.35,12.4,156493.0
2023-01-05 10:25:00,12.39,12.39,12.3,12.33,124821.0,12.39,12.39,12.3,12.33,124821.0
2023-01-05 10:30:00,12.33,12.34,12.26,12.32,177146.0,12.33,12.34,12.26,12.32,177146.0
2023-01-05 10:35:00,12.32,12.42,12.31,12.38,108428.0,12.32,12.42,12.31,12.38,108428.0
2023-01-05 10:40:00,12.37,12.45,12.36,12.42,138816.0,12.37,12.45,12.36,12.42,138816.0
2023-01-05 10:45:00,12.42,12.44,12.4,12.43,142220.0,12.42,12.44,12.4,12.43,142220.0
2023-01-05 10:50:00,12.43,12.44,12.4,12.43,164759.0,12.43,12.44,12.4,12.43,164759.0
2023-01-05 10:55:00,12.43,12.46,12.42,12.46,106546.0,12.43,12.46,12.42,12.46,106546.0
2023-01-05 11:00:00,12.46,12.49,12.44,12.48,149288.0,12.46,12.49,12.44,12.48,149288.0
2023-01-05 11:05:00,12.48,12.54,12.47,12.54,124519.0,12.48,12.54,12.47,12.54,124519.0
2023-01-05 11:10:00,12.55,12.61,12.54,12.55,319978.0,12.55,12.61,12.54,12.55,319978.0
2023-01-05 11:15:00,12.56,12.56,12.51,12.53,138805.0,12.56,12.56,12.51,12.53,138805.0
2023-01-05 11:20:00,12.52,12.57,12.5,12.56,219378.0,12.52,12.57,12.5,12.56,219378.0
2023-01-05 11:25:00,12.55,12.59,12.53,12.59,138155.0,12.55,12.59,12.53,12.59,138155.0
2023-01-05 11:30:00,12.58,12.62,12.57,12.6,122263.0,12.58,12.62,12.57,12.6,122263.0
2023-01-05 11:35:00,12.59,12.65,12.58,12.65,135790.0,12.59,12.65,12.58,12.65,135790.0
2023-01-05 11:40:00,12.64,12.66,12.61,12.61,145122.0,12.64,12.66,12.61,12.61,145122.0
2023-01-05 11:45:00,12.61,12.63,12.59,12.61,134455.0,12.61,12.63,12.59,12.61,134455.0
2023-01-05 11:50:00,12.61,12.64,12.59,12.63,63237.0,12.61,12.64,12.59,12.63,63237.0
2023-01-05 11:55:00,12.63,12.64,12.6,12.63,90850.0,12.63,12.64,12.6,12.63,90850.0
2023-01-05 12:00:00,12.62,12.68,12.62,12.67,133754.0,12.62,12.68,12.62,12.67,133754.0
2023-01-05 12:05:00,12.67,12.68,12.62,12.68,208813.0,12.67,12.68,12.62,12.68,208813.0
2023-01-05 12:10:00,12.68,12.69,12.65,12.66,73440.0,12.68,12.69,12.65,12.66,73440.0
2023-01-05 12:15:00,12.65,12.67,12.6,12.61,72109.0,12.65,12.67,12.6,12.61,72109.0
2023-01-05 12:20:00,12.61,12.61,12.56,12.57,84067.0,12.61,12.61,12.56,12.57,84067.0
2023-01-05 12:25:00,12.57,12.59,12.55,12.56,76291.0,12.57,12.59,12.55,12.56,76291.0
2023-01-05 12:30:00,12.56,12.6,12.55,12.58,72750.0,12.56,12.6,12.55,12.58,72750.0
2023-01-05 12:35:00,12.57,12.6,12.56,12.6,82750.0,12.57,12.6,12.56,12.6,82750.0
2023-01-05 12:40:00,12.6,12.62,12.59,12.61,87792.0,12.6,12.62,12.59,12.61,87792.0
2023-01-05 12:45:00,12.61,12.61,12.57,12.59,50984.0,12.61,12.61,12.57,12.59,50984.0
2023-01-05 12:50:00,12.59,12.59,12.52,12.52,54800.0,12.59,12.59,12.52,12.52,54800.0
2023-01-05 12:55:00,12.53,12.53,12.51,12.53,43821.0,12.53,12.53,12.51,12.53,43821.0
2023-01-05 13:00:00,12.52,12.53,12.5,12.52,75272.0,12.52,12.53,12.5,12.52,75272.0
2023-01-05 13:05:00,12.51,12.54,12.51,12.53,49384.0,12.51,12.54,12.51,12.53,49384.0
2023-01-05 13:10:00,12.53,12.53,12.5,12.52,75868.0,12.53,12.53,12.5,12.52,75868.0
2023-01-05 13:15:00,12.53,12.57,12.52,12.55,64053.0,12.53,12.57,12.52,12.55,64053.0
2023-01-05 13:20:00,12.55,12.66,12.55,12.66,154455.0,12.55,12.66,12.55,12.66,154455.0
2023-01-05 13:25:00,12.66,12.73,12.64,12.71,123966.0,12.66,12.73,12.64,12.71,123966.0
2023-01-05 13:30:00,12.71,12.73,12.69,12.71,97689.0,12.71,12.73,12.69,12.71,97689.0
2023-01-05 13:35:00,12.72,12.73,12.69,12.71,109618.0,12.72,12.73,12.69,12.71,109618.0
2023-01-05 13:40:00,12.71,12.73,12.71,12.71,122115.0,12.71,12.73,12.71,12.71,122115.0
2023-01-05 13:45:00,12.72,12.73,12.7,12.72,103605.0,12.72,12.73,12.7,12.72,103605.0
2023-01-05 13:50:00,12.71,12.73,12.71,12.71,70365.0,12.71,12.73,12.71,12.71,70365.0
2023-01-05 13:55:00,12.71,12.73,12.68,12.71,152810.0,12.71,12.73,12.68,12.71,152810.0
2023-01-05 14:00:00,12.71,12.75,12.7,12.75,88670.0,12.71,12.75,12.7,12.75,88670.0
2023-01-05 14:05:00,12.75,12.79,12.73,12.78,151210.0,12.75,12.79,12.73,12.78,151210.0
2023-01-05 14:10:00,12.78,12.79,12.76,12.79,82576.0,12.78,12.79,12.76,12.79,82576.0
2023-01-05 14:15:00,12.79,12.79,12.76,12.77,96607.0,12.79,12.79,12.76,12.77,96607.0
2023-01-05 14:20:00,12.78,12.79,12.75,12.76,139334.0,12.78,12.79,12.75,12.76,139334.0
2023-01-05 14:25:00,12.76,12.77,12.74,12.77,117484.0,12.76,12.77,12.74,12.77,117484.0
2023-01-05 14:30:00,12.76,12.78,12.76,12.77,64159.0,12.76,12.78,12.76,12.77,64159.0
2023-01-05 14:35:00,12.77,12.8,12.75,12.79,156252.0,12.77,12.8,12.75,12.79,156252.0
2023-01-05 14:40:00,12.79,12.8,12.76,12.78,157983.0,12.79,12.8,12.76,12.78,157983.0
2023-01-05 14:45:00,12.78,12.85,12.77,12.85,162114.0,12.78,12.85,12.77,12.85,162114.0
2023-01-05 14:50:00,12.85,12.86,12.83,12.85,230984.0,12.85,12.86,12.83,12.85,230984.0
2023-01-05 14:55:00,12.84,12.85,12.82,12.82,153934.0,12.84,12.85,12.82,12.82,153934.0
2023-01-05 15:00:00,12.83,12.83,12.77,12.82,221309.0,12.83,12.83,12.77,12.82,221309.0
2023-01-05 15:05:00,12.82,12.86,12.81,12.85,148929.0,12.82,12.86,12.81,12.85,148929.0
2023-01-05 15:10:00,12.85,12.87,12.84,12.86,121119.0,12.85,12.87,12.84,12.86,121119.0
2023-01-05 15:15:00,12.86,12.89,12.84,12.86,194825.0,12.86,12.89,12.84,12.86,194825.0
2023-01-05 15:20:00,12.86,12.88,12.85,12.88,169170.0,12.86,12.88,12.85,12.88,169170.0
2023-01-05 15:25:00,12.88,12.92,12.87,12.91,393469.0,12.88,12.92,12.87,12.91,393469.0
2023-01-05 15:30:00,12.91,12.91,12.82,12.82,477694.0,12.91,12.91,12.82,12.82,477694.0
2023-01-05 15:35:00,12.83,12.86,12.75,12.77,400145.0,12.83,12.86,12.75,12.77,400145.0
2023-01-05 15:40:00,12.77,12.8,12.75,12.78,332311.0,12.77,12.8,12.75,12.78,332311.0
2023-01-05 15:45:00,12.78,12.79,12.74,12.76,276936.0,12.78,12.79,12.74,12.76,276936.0
2023-01-05 15:50:00,12.75,12.76,12.72,12.73,381216.0,12.75,12.76,12.72,12.73,381216.0
2023-01-05 15:55:00,12.74,12.79,12.72,12.76,751009.0,12.74,12.79,12.72,12.76,751009.0
2023-01-06 09:30:00,12.78,12.87,12.63,12.87,671000.0,12.78,12.87,12.63,12.87,671000.0
2023-01-06 09:35:00,12.87,12.88,12.73,12.74,312218.0,12.87,12.88,12.73,12.74,312218.0
2023-01-06 09:40:00,12.74,12.75,12.64,12.65,230503.0,12.74,12.75,12.64,12.65,230503.0
2023-01-06 09:45:00,12.66,12.67,12.55,12.59,180751.0,12.66,12.67,12.55,12.59,180751.0
2023-01-06 09:50:00,12.59,12.64,12.56,12.63,193116.0,12.59,12.64,12.56,12.63,193116.0
2023-01-06 09:55:00,12.63,12.67,12.62,12.63,119752.0,12.63,12.67,12.62,12.63,119752.0
2023-01-06 10:00:00,12.64,12.79,12.63,12.67,338914.0,12.64,12.79,12.63,12.67,338914.0
2023-01-06 10:05:00,12.67,12.73,12.66,12.7,157585.0,12.67,12.73,12.66,12.7,157585.0
2023-01-06 10:10:00,12.7,12.74,12.66,12.73,207652.0,12.7,12.74,12.66,12.73,207652.0
2023-01-06 10:15:00,12.73,12.85,12.72,12.84,265634.0,12.73,12.85,12.72,12.84,265634.0
2023-01-06 10:20:00,12.83,12.84,12.79,12.83,126871.0,12.83,12.84,12.79,12.83,126871.0
2023-01-06 10:25:00,12.83,12.83,12.76,12.82,235100.0,12.83,12.83,12.76,12.82,235100.0
2023-01-06 10:30:00,12.82,12.86,12.74,12.77,213002.0,12.82,12.86,12.74,12.77,213002.0
2023-01-06 10:35:00,12.77,12.82,12.75,12.82,84839.0,12.77,12.82,12.75,12.82,84839.0
2023-01-06 10:40:00,12.81,12.87,12.8,12.87,167425.0,12.81,12.87,12.8,12.87,167425.0
2023-01-06 10:45:00,12.87,12.88,12.81,12.88,159726.0,12.87,12.88,12.81,12.88,159726.0
2023-01-06 10:50:00,12.88,12.91,12.85,12.9,159496.0,12.88,12.91,12.85,12.9,159496.0
2023-01-06 10:55:00,12.9,12.91,12.84,12.84,420353.0,12.9,12.91,12.84,12.84,420353.0
2023-01-06 11:00:00,12.85,12.86,12.82,12.86,108232.0,12.85,12.86,12.82,12.86,108232.0
2023-01-06 11:05:00,12.86,12.88,12.84,12.85,141343.0,12.86,12.88,12.84,12.85,141343.0
2023-01-06 11:10:00,12.85,12.85,12.77,12.78,118266.0,12.85,12.85,12.77,12.78,118266.0
2023-01-06 11:15:00,12.79,12.83,12.77,12.79,111677.0,12.79,12.83,12.77,12.79,111677.0
2023-01-06 11:20:00,12.79,12.81,12.78,12.8,66420.0,12.79,12.81,12.78,12.8,66420.0
2023-01-06 11:25:00,12.8,12.85,12.79,12.85,112222.0,12.8,12.85,12.79,12.85,112222.0
2023-01-06 11:30:00,12.85,12.93,12.85,12.92,175474.0,12.85,12.93,12.85,12.92,175474.0
2023-01-06 11:35:00,12.93,12.96,12.92,12.95,130591.0,12.93,12.96,12.92,12.95,130591.0
2023-01-06 11:40:00,12.95,12.95,12.88,12.88,165281.0,12.95,12.95,12.88,12.88,165281.0
2023-01-06 11:45:00,12.88,12.89,12.84,12.88,127350.0,12.88,12.89,12.84,12.88,127350.0
2023-01-06 11:50:00,12.88,12.89,12.84,12.88,83670.0,12.88,12.89,12.84,12.88,83670.0
2023-01-06 11:55:00,12.88,12.91,12.86,12.89,115129.0,12.88,12.91,12.86,12.89,115129.0
2023-01-06 12:00:00,12.89,12.91,12.88,12.9,51323.0,12.89,12.91,12.88,12.9,51323.0
2023-01-06 12:05:00,12.9,12.9,12.86,12.88,77797.0,12.9,12.9,12.86,12.88,77797.0
2023-01-06 12:10:00,12.88,12.89,12.84,12.85,68875.0,12.88,12.89,12.84,12.85,68875.0
2023-01-06 12:15:00,12.85,12.88,12.84,12.84,99277.0,12.85,12.88,12.84,12.84,99277.0
2023-01-06 12:20:00,12.85,12.87,12.8,12.81,104685.0,12.85,12.87,12.8,12.81,104685.0
2023-01-06 12:25:00,12.81,12.85,12.8,12.84,84399.0,12.81,12.85,12.8,12.84,84399.0
2023-01-06 12:30:00,12.84,12.85,12.8,12.82,143008.0,12.84,12.85,12.8,12.82,143008.0
2023-01-06 12:35:00,12.81,12.83,12.81,12.81,48471.0,12.81,12.83,12.81,12.81,48471.0
2023-01-06 12:40:00,12.81,12.82,12.79,12.8,109684.0,12.81,12.82,12.79,12.8,109684.0
2023-01-06 12:45:00,12.8,12.81,12.79,12.79,106248.0,12.8,12.81,12.79,12.79,106248.0
2023-01-06 12:50:00,12.8,12.8,12.77,12.78,49461.0,12.8,12.8,12.77,12.78,49461.0
2023-01-06 12:55:00,12.78,12.78,12.75,12.77,150502.0,12.78,12.78,12.75,12.77,150502.0
2023-01-06 13:00:00,12.78,12.79,12.77,12.78,77565.0,12.78,12.79,12.77,12.78,77565.0
2023-01-06 13:05:00,12.78,12.85,12.77,12.85,103788.0,12.78,12.85,12.77,12.85,103788.0
2023-01-06 13:10:00,12.85,12.88,12.84,12.87,121532.0,12.85,12.88,12.84,12.87,121532.0
2023-01-06 13:15:00,12.87,12.89,12.84,12.85,69992.0,12.87,12.89,12.84,12.85,69992.0
2023-01-06 13:20:00,12.85,12.88,12.83,12.87,65568.0,12.85,12.88,12.83,12.87,65568.0
2023-01-06 13:25:00,12.87,12.9,12.86,12.9,61269.0,12.87,12.9,12.86,12.9,61269.0
2023-01-06 13:30:00,12.9,12.92,12.88,12.92,118685.0,12.9,12.92,12.88,12.92,118685.0
2023-01-06 13:35:00,12.92,13.0,12.9,12.96,250740.0,12.92,13.0,12.9,12.96,250740.0
2023-01-06 13:40:00,12.97,12.97,12.94,12.96,116259.0,12.97,12.97,12.94,12.96,116259.0
2023-01-06 13:45:00,12.95,12.96,12.89,12.91,216082.0,12.95,12.96,12.89,12.91,216082.0
2023-01-06 13:50:00,12.92,12.92,12.89,12.9,65246.0,12.92,12.92,12.89,12.9,65246.0
2023-01-06 13:55:00,12.89,12.92,12.88,12.91,171216.0,12.89,12.92,12.88,12.91,171216.0
2023-01-06 14:00:00,12.91,12.93,12.89,12.93,72272.0,12.91,12.93,12.89,12.93,72272.0
2023-01-06 14:05:00,12.92,12.94,12.91,12.94,75481.0,12.92,12.94,12.91,12.94,75481.0
2023-01-06 14:10:00,12.94,12.96,12.93,12.96,113318.0,12.94,12.96,12.93,12.96,113318.0
2023-01-06 14:15:00,12.96,12.99,12.94,12.99,145206.0,12.96,12.99,12.94,12.99,145206.0
2023-01-06 14:20:00,12.99,13.0,12.97,12.99,189651.0,12.99,13.0,12.97,12.99,189651.0
2023-01-06 14:25:00,12.98,12.99,12.92,12.93,46403.0,12.98,12.99,12.92,12.93,46403.0
2023-01-06 14:30:00,12.93,12.95,12.92,12.94,64176.0,12.93,12.95,12.92,12.94,64176.0
2023-01-06 14:35:00,12.94,12.97,12.93,12.97,77202.0,12.94,12.97,12.93,12.97,77202.0
2023-01-06 14:40:00,12.96,12.97,12.95,12.97,65471.0,12.96,12.97,12.95,12.97,65471.0
2023-01-06 14:45:00,12.96,12.98,12.95,12.96,81348.0,12.96,12.98,12.95,12.96,81348.0
2023-01-06 14:50:00,12.97,12.99,12.96,12.99,56953.0,12.97,12.99,12.96,12.99,56953.0
2023-01-06 14:55:00,12.98,13.0,12.98,12.98,62954.0,12.98,13.0,12.98,12.98,62954.0
2023-01-06 15:00:00,12.99,13.02,12.98,13.02,98771.0,12.99,13.02,12.98,13.02,98771.0
2023-01-06 15:05:00,13.01,13.04,13.0,13.01,169855.0,13.01,13.04,13.0,13.01,169855.0
2023-01-06 15:10:00,13.01,13.02,12.99,12.99,47869.0,13.01,13.02,12.99,12.99,47869.0
2023-01-06 15:15:00,12.99,13.02,12.99,13.0,131229.0,12.99,13.02,12.99,13.0,131229.0
2023-01-06 15:20:00,13.0,13.02,12.98,13.02,135036.0,13.0,13.02,12.98,13.02,135036.0
2023-01-06 15:25:00,13.02,13.02,12.98,13.0,103275.0,13.02,13.02,12.98,13.0,103275.0
2023-01-06 15:30:00,13.0,13.03,12.99,13.0,162429.0,13.0,13.03,12.99,13.0,162429.0
2023-01-06 15:35:00,13.0,13.02,12.97,13.02,115944.0,13.0,13.02,12.97,13.02,115944.0
2023-01-06 15:40:00,13.02,13.07,13.01,13.04,404842.0,13.02,13.07,13.01,13.04,404842.0
2023-01-06 15:45:00,13.04,13.07,13.01,13.02,393004.0,13.04,13.07,13.01,13.02,393004.0
2023-01-06 15:50:00,13.02,13.04,13.0,13.03,551958.0,13.02,13.04,13.0,13.03,551958.0
2023-01-06 15:55:00,13.03,13.05,13.01,13.04,907437.0,13.03,13.05,13.01,13.04,907437.0
2023-01-09 09:30:00,13.23,13.32,13.17,13.23,469033.0,13.23,13.32,13.17,13.23,469033.0
2023-01-09 09:35:00,13.23,13.26,13.12,13.21,273834.0,13.23,13.26,13.12,13.21,273834.0
2023-01-09 09:40:00,13.21,13.25,13.16,13.24,164697.0,13.21,13.25,13.16,13.24,164697.0
2023-01-09 09:45:00,13.25,13.38,13.24,13.38,316157.0,13.25,13.38,13.24,13.38,316157.0
2023-01-09 09:50:00,13.38,13.45,13.37,13.38,309771.0,13.38,13.45,13.37,13.38,309771.0
2023-01-09 09:55:00,13.37,13.44,13.36,13.44,246634.0,13.37,13.44,13.36,13.44,246634.0
2023-01-09 10:00:00,13.43,13.51,13.43,13.47,311704.0,13.43,13.51,13.43,13.47,311704.0
2023-01-09 10:05:00,13.47,13.54,13.44,13.54,221682.0,13.47,13.54,13.44,13.54,221682.0
2023-01-09 10:10:00,13.54,13.58,13.52,13.53,218261.0,13.54,13.58,13.52,13.53,218261.0
2023-01-09 10:15:00,13.53,13.55,13.46,13.5,363525.0,13.53,13.55,13.46,13.5,363525.0
2023-01-09 10:20:00,13.5,13.51,13.45,13.48,126606.0,13.5,13.51,13.45,13.48,126606.0
2023-01-09 10:25:00,13.49,13.49,13.43,13.44,142355.0,13.49,13.49,13.43,13.44,142355.0
2023-01-09 10:30:00,13.44,13.49,13.39,13.47,203078.0,13.44,13.49,13.39,13.47,203078.0
2023-01-09 10:35:00,13.46,13.48,13.42,13.43,81100.0,13.46,13.48,13.42,13.43,81100.0
2023-01-09 10:40:00,13.42,13.43,13.38,13.39,102715.0,13.42,13.43,13.38,13.39,102715.0
2023-01-09 10:45:00,13.4,13.44,13.38,13.42,54203.0,13.4,13.44,13.38,13.42,54203.0
2023-01-09 10:50:00,13.43,13.46,13.42,13.46,229107.0,13.43,13.46,13.42,13.46,229107.0
2023-01-09 10:55:00,13.46,13.46,13.4,13.42,146433.0,13.46,13.46,13.4,13.42,146433.0
2023-01-09 11:00:00,13.42,13.52,13.41,13.52,109731.0,13.42,13.52,13.41,13.52,109731.0
2023-01-09 11:05:00,13.52,13.55,13.51,13.54,74918.0,13.52,13.55,13.51,13.54,74918.0
2023-01-09 11:10:00,13.54,13.61,13.53,13.57,311558.0,13.54,13.61,13.53,13.57,311558.0
2023-01-09 11:15:00,13.56,13.6,13.55,13.58,111790.0,13.56,13.6,13.55,13.58,111790.0
2023-01-09 11:20:00,13.58,13.61,13.57,13.59,298888.0,13.58,13.61,13.57,13.59,298888.0
2023-01-09 11:25:00,13.59,13.59,13.54,13.58,102314.0,13.59,13.59,13.54,13.58,102314.0
2023-01-09 11:30:00,13.59,13.6,13.57,13.59,82433.0,13.59,13.6,13.57,13.59,82433.0
2023-01-09 11:35:00,13.58,13.61,13.56,13.61,149838.0,13.58,13.61,13.56,13.61,149838.0
2023-01-09 11:40:00,13.61,13.64,13.59,13.6,203797.0,13.61,13.64,13.59,13.6,203797.0
2023-01-09 11:45:00,13.6,13.67,13.59,13.66,164116.0,13.6,13.67,13.59,13.66,164116.0
2023-01-09 11:50:00,13.66,13.66,13.61,13.62,89538.0,13.66,13.66,13.61,13.62,89538.0
2023-01-09 11:55:00,13.62,13.65,13.6,13.63,111798.0,13.62,13.65,13.6,13.63,111798.0
2023-01-09 12:00:00,13.63,13.65,13.61,13.63,146414.0,13.63,13.65,13.61,13.63,146414.0
2023-01-09 12:05:00,13.63,13.65,13.61,13.65,86292.0,13.63,13.65,13.61,13.65,86292.0
2023-01-09 12:10:00,13.64,13.65,13.57,13.58,39410.0,13.64,13.65,13.57,13.58,39410.0
2023-01-09 12:15:00,13.58,13.61,13.56,13.57,88063.0,13.58,13.61,13.56,13.57,88063.0
2023-01-09 12:20:00,13.57,13.59,13.55,13.59,52222.0,13.57,13.59,13.55,13.59,52222.0
2023-01-09 12:25:00,13.59,13.61,13.58,13.61,125289.0,13.59,13.61,13.58,13.61,125289.0
2023-01-09 12:30:00,13.6,13.62,13.58,13.62,95583.0,13.6,13.62,13.58,13.62,95583.0
2023-01-09 12:35:00,13.62,13.67,13.61,13.67,184965.0,13.62,13.67,13.61,13.67,184965.0
2023-01-09 12:40:00,13.67,13.68,13.65,13.66,85722.0,13.67,13.68,13.65,13.66,85722.0
2023-01-09 12:45:00,13.66,13.68,13.65,13.68,60479.0,13.66,13.68,13.65,13.68,60479.0
2023-01-09 12:50:00,13.68,13.72,13.67,13.71,54671.0,13.68,13.72,13.67,13.71,54671.0
2023-01-09 12:55:00,13.71,13.73,13.7,13.71,97702.0,13.71,13.73,13.7,13.71,97702.0
2023-01-09 13:00:00,13.71,13.74,13.71,13.73,85604.0,13.71,13.74,13.71,13.73,85604.0
2023-01-09 13:05:00,13.73,13.81,13.72,13.8,138963.0,13.73,13.81,13.72,13.8,138963.0
2023-01-09 13:10:00,13.81,13.82,13.76,13.79,219828.0,13.81,13.82,13.76,13.79,219828.0
2023-01-09 13:15:00,13.79,13.83,13.78,13.83,148267.0,13.79,13.83,13.78,13.83,148267.0
2023-01-09 13:20:00,13.83,13.84,13.8,13.84,174289.0,13.83,13.84,13.8,13.84,174289.0
2023-01-09 13:25:00,13.84,13.88,13.82,13.85,232714.0,13.84,13.88,13.82,13.85,232714.0
2023-01-09 13:30:00,13.85,13.88,13.84,13.85,267700.0,13.85,13.88,13.84,13.85,267700.0
2023-01-09 13:35:00,13.86,13.87,13.77,13.79,234941.0,13.86,13.87,13.77,13.79,234941.0
2023-01-09 13:40:00,13.79,13.81,13.75,13.79,158550.0,13.79,13.81,13.75,13.79,158550.0
2023-01-09 13:45:00,13.79,13.79,13.71,13.77,337911.0,13.79,13.79,13.71,13.77,337911.0
2023-01-09 13:50:00,13.77,13.78,13.74,13.78,90121.0,13.77,13.78,13.74,13.78,90121.0
2023-01-09 13:55:00,13.78,13.78,13.75,13.76,105832.0,13.78,13.78,13.75,13.76,105832.0
2023-01-09 14:00:00,13.76,13.82,13.75,13.81,124480.0,13.76,13.82,13.75,13.81,124480.0
2023-01-09 14:05:00,13.81,13.81,13.75,13.78,145524.0,13.81,13.81,13.75,13.78,145524.0
2023-01-09 14:10:00,13.78,13.79,13.74,13.76,97211.0,13.78,13.79,13.74,13.76,97211.0
2023-01-09 14:15:00,13.76,13.79,13.75,13.77,78951.0,13.76,13.79,13.75,13.77,78951.0
2023-01-09 14:20:00,13.77,13.82,13.75,13.82,73016.0,13.77,13.82,13.75,13.82,73016.0
2023-01-09 14:25:00,13.82,13.83,13.8,13.82,67404.0,13.82,13.83,13.8,13.82,67404.0
2023-01-09 14:30:00,13.82,13.83,13.8,13.8,86774.0,13.82,13.83,13.8,13.8,86774.0
2023-01-09 14:35:00,13.81,13.83,13.79,13.8,76257.0,13.81,13.83,13.79,13.8,76257.0
2023-01-09 14:40:00,13.8,13.81,13.75,13.77,262997.0,13.8,13.81,13.75,13.77,262997.0
2023-01-09 14:45:00,13.77,13.78,13.74,13.76,93730.0,13.77,13.78,13.74,13.76,93730.0
2023-01-09 14:50:00,13.76,13.77,13.74,13.76,76161.0,13.76,13.77,13.74,13.76,76161.0
2023-01-09 14:55:00,13.76,13.76,13.72,13.72,94761.0,13.76,13.76,13.72,13.72,94761.0
2023-01-09 15:00:00,13.71,13.75,13.7,13.75,119870.0,13.71,13.75,13.7,13.75,119870.0
2023-01-09 15:05:00,13.75,13.78,13.74,13.78,159994.0,13.75,13.78,13.74,13.78,159994.0
2023-01-09 15:10:00,13.78,13.8,13.76,13.77,237953.0,13.78,13.8,13.76,13.77,237953.0
2023-01-09 15:15:00,13.77,13.78,13.73,13.75,127646.0,13.77,13.78,13.73,13.75,127646.0
2023-01-09 15:20:00,13.75,13.79,13.75,13.77,136624.0,13.75,13.79,13.75,13.77,136624.0
2023-01-09 15:25:00,13.76,13.81,13.75,13.79,218403.0,13.76,13.81,13.75,13.79,218403.0
2023-01-09 15:30:00,13.79,13.88,13.79,13.85,355396.0,13.79,13.88,13.79,13.85,355396.0
2023-01-09 15:35:00,13.84,13.86,13.81,13.81,327196.0,13.84,13.86,13.81,13.81,327196.0
2023-01-09 15:40:00,13.82,13.83,13.78,13.82,292568.0,13.82,13.83,13.78,13.82,292568.0
2023-01-09 15:45:00,13.82,13.82,13.79,13.82,292754.0,13.82,13.82,13.79,13.82,292754.0
2023-01-09 15:50:00,13.82,13.85,13.81,13.82,442952.0,13.82,13.85,13.81,13.82,442952.0
2023-01-09 15:55:00,13.83,13.85,13.78,13.78,987539.0,13.83,13.85,13.78,13.78,987539.0
2023-01-10 09:30:00,13.37,13.58,13.31,13.56,704009.0,13.37,13.58,13.31,13.56,704009.0
2023-01-10 09:35:00,13.56,13.67,13.53,13.56,433991.0,13.56,13.67,13.53,13.56,433991.0
2023-01-10 09:40:00,13.56,13.59,13.36,13.41,433535.0,13.56,13.59,13.36,13.41,433535.0
2023-01-10 09:45:00,13.41,13.46,13.32,13.46,396686.0,13.41,13.46,13.32,13.46,396686.0
2023-01-10 09:50:00,13.45,13.54,13.38,13.51,310056.0,13.45,13.54,13.38,13.51,310056.0
2023-01-10 09:55:00,13.51,13.54,13.45,13.48,169227.0,13.51,13.54,13.45,13.48,169227.0
2023-01-10 10:00:00,13.48,13.54,13.45,13.52,273063.0,13.48,13.54,13.45,13.52,273063.0
2023-01-10 10:05:00,13.52,13.53,13.48,13.5,156801.0,13.52,13.53,13.48,13.5,156801.0
2023-01-10 10:10:00,13.5,13.58,13.47,13.56,188403.0,13.5,13.58,13.47,13.56,188403.0
2023-01-10 10:15:00,13.56,13.62,13.55,13.58,132849.0,13.56,13.62,13.55,13.58,132849.0
2023-01-10 10:20:00,13.59,13.59,13.53,13.58,121183.0,13.59,13.59,13.53,13.58,121183.0
2023-01-10 10:25:00,13.58,13.62,13.56,13.58,156306.0,13.58,13.62,13.56,13.58,156306.0
2023-01-10 10:30:00,13.58,13.59,13.38,13.39,196801.0,13.58,13.59,13.38,13.39,196801.0
2023-01-10 10:35:00,13.39,13.43,13.38,13.43,147416.0,13.39,13.43,13.38,13.43,147416.0
2023-01-10 10:40:00,13.43,13.44,13.38,13.4,127940.0,13.43,13.44,13.38,13.4,127940.0
2023-01-10 10:45:00,13.4,13.47,13.38,13.42,226854.0,13.4,13.47,13.38,13.42,226854.0
2023-01-10 10:50:00,13.41,13.56,13.41,13.54,167963.0,13.41,13.56,13.41,13.54,167963.0
2023-01-10 10:55:00,13.54,13.65,13.53,13.64,112454.0,13.54,13.65,13.53,13.64,112454.0
2023-01-10 11:00:00,13.65,13.67,13.61,13.65,265233.0,13.65,13.67,13.61,13.65,265233.0
2023-01-10 11:05:00,13.65,13.69,13.63,13.69,130894.0,13.65,13.69,13.63,13.69,130894.0
2023-01-10 11:10:00,13.68,13.69,13.63,13.68,141978.0,13.68,13.69,13.63,13.68,141978.0
2023-01-10 11:15:00,13.69,13.69,13.65,13.67,124774.0,13.69,13.69,13.65,13.67,124774.0
2023-01-10 11:20:00,13.67,13.76,13.66,13.76,143939.0,13.67,13.76,13.66,13.76,143939.0
2023-01-10 11:25:00,13.76,13.76,13.69,13.71,76923.0,13.76,13.76,13.69,13.71,76923.0
2023-01-10 11:30:00,13.71,13.77,13.7,13.73,131807.0,13.71,13.77,13.7,13.73,131807.0
2023-01-10 11:35:00,13.74,13.75,13.7,13.73,184200.0,13.74,13.75,13.7,13.73,184200.0
2023-01-10 11:40:00,13.73,13.74,13.67,13.7,144655.0,13.73,13.74,13.67,13.7,144655.0
2023-01-10 11:45:00,13.7,13.7,13.66,13.7,119417.0,13.7,13.7,13.66,13.7,119417.0
2023-01-10 11:50:00,13.7,13.73,13.66,13.67,168421.0,13.7,13.73,13.66,13.67,168421.0
2023-01-10 11:55:00,13.67,13.71,13.67,13.7,95295.0,13.67,13.71,13.67,13.7,95295.0
2023-01-10 12:00:00,13.7,13.7,13.64,13.66,250873.0,13.7,13.7,13.64,13.66,250873.0
2023-01-10 12:05:00,13.65,13.68,13.61,13.68,154701.0,13.65,13.68,13.61,13.68,154701.0
2023-01-10 12:10:00,13.68,13.75,13.67,13.74,111303.0,13.68,13.75,13.67,13.74,111303.0
2023-01-10 12:15:00,13.74,13.75,13.72,13.74,73160.0,13.74,13.75,13.72,13.74,73160.0
2023-01-10 12:20:00,13.75,13.78,13.74,13.78,88265.0,13.75,13.78,13.74,13.78,88265.0
2023-01-10 12:25:00,13.78,13.78,13.75,13.77,67148.0,13.78,13.78,13.75,13.77,67148.0
2023-01-10 12:30:00,13.78,13.85,13.77,13.84,155421.0,13.78,13.85,13.77,13.84,155421.0
2023-01-10 12:35:00,13.83,13.84,13.8,13.82,129792.0,13.83,13.84,13.8,13.82,129792.0
2023-01-10 12:40:00,13.83,13.85,13.82,13.83,42526.0,13.83,13.85,13.82,13.83,42526.0
2023-01-10 12:45:00,13.83,13.87,13.81,13.87,66200.0,13.83,13.87,13.81,13.87,66200.0
2023-01-10 12:50:00,13.87,13.87,13.78,13.78,103111.0,13.87,13.87,13.78,13.78,103111.0
2023-01-10 12:55:00,13.79,13.81,13.76,13.78,143998.0,13.79,13.81,13.76,13.78,143998.0
2023-01-10 13:00:00,13.78,13.8,13.76,13.78,44045.0,13.78,13.8,13.76,13.78,44045.0
2023-01-10 13:05:00,13.79,13.83,13.78,13.83,73486.0,13.79,13.83,13.78,13.83,73486.0
2023-01-10 13:10:00,13.82,13.82,13.79,13.8,62573.0,13.82,13.82,13.79,13.8,62573.0
2023-01-10 13:15:00,13.81,13.81,13.78,13.81,33099.0,13.81,13.81,13.78,13.81,33099.0
2023-01-10 13:20:00,13.81,13.87,13.8,13.87,111566.0,13.81,13.87,13.8,13.87,111566.0
2023-01-10 13:25:00,13.87,13.87,13.85,13.87,66536.0,13.87,13.87,13.85,13.87,66536.0
2023-01-10 13:30:00,13.87,13.9,13.86,13.88,76611.0,13.87,13.9,13.86,13.88,76611.0
2023-01-10 13:35:00,13.88,13.9,13.86,13.9,67891.0,13.88,13.9,13.86,13.9,67891.0
2023-01-10 13:40:00,13.9,13.92,13.88,13.88,69360.0,13.9,13.92,13.88,13.88,69360.0
2023-01-10 13:45:00,13.89,13.91,13.88,13.91,63554.0,13.89,13.91,13.88,13.91,63554.0
2023-01-10 13:50:00,13.91,13.92,13.89,13.91,52244.0,13.91,13.92,13.89,13.91,52244.0
2023-01-10 13:55:00,13.91,13.93,13.89,13.92,76956.0,13.91,13.93,13.89,13.92,76956.0
2023-01-10 14:00:00,13.92,13.95,13.92,13.92,62032.0,13.92,13.95,13.92,13.92,62032.0
2023-01-10 14:05:00,13.93,13.98,13.92,13.96,116937.0,13.93,13.98,13.92,13.96,116937.0
2023-01-10 14:10:00,13.97,14.03,13.96,14.01,178381.0,13.97,14.03,13.96,14.01,178381.0
2023-01-10 14:15:00,14.01,14.02,13.97,13.99,172583.0,14.01,14.02,13.97,13.99,172583.0
2023-01-10 14:20:00,13.99,14.03,13.99,14.03,91683.0,13.99,14.03,13.99,14.03,91683.0
2023-01-10 14:25:00,14.03,14.04,14.01,14.03,86290.0,14.03,14.04,14.01,14.03,86290.0
2023-01-10 14:30:00,14.03,14.05,14.02,14.04,160042.0,14.03,14.05,14.02,14.04,160042.0
2023-01-10 14:35:00,14.04,14.07,14.03,14.04,131320.0,14.04,14.07,14.03,14.04,131320.0
2023-01-10 14:40:00,14.04,14.04,14.0,14.01,135385.0,14.04,14.04,14.0,14.01,135385.0
2023-01-10 14:45:00,14.01,14.02,13.99,14.01,114060.0,14.01,14.02,13.99,14.01,114060.0
2023-01-10 14:50:00,14.02,14.02,13.98,14.01,87610.0,14.02,14.02,13.98,14.01,87610.0
2023-01-10 14:55:00,14.01,14.01,13.98,13.99,136764.0,14.01,14.01,13.98,13.99,136764.0
2023-01-10 15:00:00,13.99,14.02,13.98,14.01,229519.0,13.99,14.02,13.98,14.01,229519.0
2023-01-10 15:05:00,14.01,14.02,13.98,14.01,152154.0,14.01,14.02,13.98,14.01,152154.0
2023-01-10 15:10:00,14.01,14.07,14.0,14.06,165202.0,14.01,14.07,14.0,14.06,165202.0
2023-01-10 15:15:00,14.06,14.07,14.04,14.06,186952.0,14.06,14.07,14.04,14.06,186952.0
2023-01-10 15:20:00,14.06,14.1,14.04,14.1,247369.0,14.06,14.1,14.04,14.1,247369.0
2023-01-10 15:25:00,14.09,14.11,14.08,14.11,212731.0,14.09,14.11,14.08,14.11,212731.0
2023-01-10 15:30:00,14.11,14.12,14.08,14.09,209069.0,14.11,14.12,14.08,14.09,209069.0
2023-01-10 15:35:00,14.09,14.12,14.08,14.1,235071.0,14.09,14.12,14.08,14.1,235071.0
2023-01-10 15:40:00,14.11,14.14,14.08,14.14,256027.0,14.11,14.14,14.08,14.14,256027.0
2023-01-10 15:45:00,14.14,14.2,14.13,14.19,546847.0,14.14,14.2,14.13,14.19,546847.0
2023-01-10 15:50:00,14.19,14.22,14.11,14.15,971241.0,14.19,14.22,14.11,14.15,971241.0
2023-01-10 15:55:00,14.15,14.17,14.13,14.14,1133032.0,14.15,14.17,14.13,14.14,1133032.0
2023-01-11 09:30:00,14.15,14.16,14.04,14.08,381680.0,14.15,14.16,14.04,14.08,381680.0
2023-01-11 09:35:00,14.09,14.21,14.06,14.2,174000.0,14.09,14.21,14.06,14.2,174000.0
2023-01-11 09:40:00,14.21,14.24,14.15,14.21,142888.0,14.21,14.24,14.15,14.21,142888.0
2023-01-11 09:45:00,14.22,14.26,14.17,14.26,173312.0,14.22,14.26,14.17,14.26,173312.0
2023-01-11 09:50:00,14.26,14.39,14.25,14.36,335358.0,14.26,14.39,14.25,14.36,335358.0
2023-01-11 09:55:00,14.37,14.42,14.33,14.36,248402.0,14.37,14.42,14.33,14.36,248402.0
2023-01-11 10:00:00,14.36,14.36,14.26,14.34,199353.0,14.36,14.36,14.26,14.34,199353.0
2023-01-11 10:05:00,14.34,14.44,14.33,14.42,187669.0,14.34,14.44,14.33,14.42,187669.0
2023-01-11 10:10:00,14.42,14.43,14.34,14.35,122155.0,14.42,14.43,14.34,14.35,122155.0
2023-01-11 10:15:00,14.34,14.36,14.26,14.26,236787.0,14.34,14.36,14.26,14.26,236787.0
2023-01-11 10:20:00,14.26,14.29,14.2,14.29,253047.0,14.26,14.29,14.2,14.29,253047.0
2023-01-11 10:25:00,14.29,14.34,14.28,14.34,181135.0,14.29,14.34,14.28,14.34,181135.0
2023-01-11 10:30:00,14.34,14.34,14.17,14.2,181248.0,14.34,14.34,14.17,14.2,181248.0
2023-01-11 10:35:00,14.19,14.2,14.12,14.19,213648.0,14.19,14.2,14.12,14.19,213648.0
2023-01-11 10:40:00,14.19,14.22,14.17,14.21,163516.0,14.19,14.22,14.17,14.21,163516.0
2023-01-11 10:45:00,14.22,14.24,14.2,14.22,111490.0,14.22,14.24,14.2,14.22,111490.0
2023-01-11 10:50:00,14.22,14.22,14.16,14.21,182249.0,14.22,14.22,14.16,14.21,182249.0
2023-01-11 10:55:00,14.21,14.23,14.13,14.16,202920.0,14.21,14.23,14.13,14.16,202920.0
2023-01-11 11:00:00,14.15,14.23,14.15,14.21,126626.0,14.15,14.23,14.15,14.21,126626.0
2023-01-11 11:05:00,14.21,14.27,14.21,14.26,172678.0,14.21,14.27,14.21,14.26,172678.0
2023-01-11 11:10:00,14.26,14.34,14.25,14.33,113993.0,14.26,14.34,14.25,14.33,113993.0
2023-01-11 11:15:00,14.33,14.34,14.28,14.31,240997.0,14.33,14.34,14.28,14.31,240997.0
2023-01-11 11:20:00,14.31,14.36,14.3,14.36,138146.0,14.31,14.36,14.3,14.36,138146.0
2023-01-11 11:25:00,14.36,14.37,14.34,14.35,96480.0,14.36,14.37,14.34,14.35,96480.0
2023-01-11 11:30:00,14.35,14.36,14.31,14.31,114290.0,14.35,14.36,14.31,14.31,114290.0
2023-01-11 11:35:00,14.31,14.34,14.29,14.32,226767.0,14.31,14.34,14.29,14.32,226767.0
2023-01-11 11:40:00,14.33,14.36,14.32,14.35,92395.0,14.33,14.36,14.32,14.35,92395.0
2023-01-11 11:45:00,14.36,14.36,14.34,14.36,66523.0,14.36,14.36,14.34,14.36,66523.0
2023-01-11 11:50:00,14.36,14.37,14.33,14.37,181388.0,14.36,14.37,14.33,14.37,181388.0
2023-01-11 11:55:00,14.37,14.39,14.35,14.39,69411.0,14.37,14.39,14.35,14.39,69411.0
2023-01-11 12:00:00,14.39,14.44,14.35,14.44,192409.0,14.39,14.44,14.35,14.44,192409.0
2023-01-11 12:05:00,14.44,14.49,14.43,14.49,143716.0,14.44,14.49,14.43,14.49,143716.0
2023-01-11 12:10:00,14.49,14.5,14.45,14.49,77546.0,14.49,14.5,14.45,14.49,77546.0
2023-01-11 12:15:00,14.49,14.5,14.43,14.44,143899.0,14.49,14.5,14.43,14.44,143899.0
2023-01-11 12:20:00,14.43,14.46,14.43,14.45,56787.0,14.43,14.46,14.43,14.45,56787.0
2023-01-11 12:25:00,14.45,14.48,14.44,14.46,106799.0,14.45,14.48,14.44,14.46,106799.0
2023-01-11 12:30:00,14.46,14.48,14.42,14.43,59199.0,14.46,14.48,14.42,14.43,59199.0
2023-01-11 12:35:00,14.43,14.48,14.42,14.48,88726.0,14.43,14.48,14.42,14.48,88726.0
2023-01-11 12:40:00,14.48,14.5,14.46,14.5,142956.0,14.48,14.5,14.46,14.5,142956.0
2023-01-11 12:45:00,14.5,14.5,14.46,14.48,108538.0,14.5,14.5,14.46,14.48,108538.0
2023-01-11 12:50:00,14.48,14.49,14.47,14.49,31838.0,14.48,14.49,14.47,14.49,31838.0
2023-01-11 12:55:00,14.49,14.51,14.46,14.49,169659.0,14.49,14.51,14.46,14.49,169659.0
2023-01-11 13:00:00,14.49,14.54,14.48,14.54,97704.0,14.49,14.54,14.48,14.54,97704.0
2023-01-11 13:05:00,14.54,14.58,14.52,14.57,148454.0,14.54,14.58,14.52,14.57,148454.0
2023-01-11 13:10:00,14.57,14.59,14.55,14.58,85336.0,14.57,14.59,14.55,14.58,85336.0
2023-01-11 13:15:00,14.58,14.59,14.53,14.54,254243.0,14.58,14.59,14.53,14.54,254243.0
2023-01-11 13:20:00,14.53,14.56,14.51,14.55,82292.0,14.53,14.56,14.51,14.55,82292.0
2023-01-11 13:25:00,14.55,14.56,14.52,14.53,57468.0,14.55,14.56,14.52,14.53,57468.0
2023-01-11 13:30:00,14.53,14.56,14.52,14.56,114074.0,14.53,14.56,14.52,14.56,114074.0
2023-01-11 13:35:00,14.55,14.55,14.49,14.5,154198.0,14.55,14.55,14.49,14.5,154198.0
2023-01-11 13:40:00,14.51,14.51,14.48,14.49,35555.0,14.51,14.51,14.48,14.49,35555.0
2023-01-11 13:45:00,14.49,14.49,14.43,14.46,92934.0,14.49,14.49,14.43,14.46,92934.0
2023-01-11 13:50:00,14.45,14.46,14.43,14.44,191644.0,14.45,14.46,14.43,14.44,191644.0
2023-01-11 13:55:00,14.44,14.45,14.41,14.45,59078.0,14.44,14.45,14.41,14.45,59078.0
2023-01-11 14:00:00,14.44,14.45,14.42,14.43,74931.0,14.44,14.45,14.42,14.43,74931.0
2023-01-11 14:05:00,14.43,14.44,14.41,14.43,63706.0,14.43,14.44,14.41,14.43,63706.0
2023-01-11 14:10:00,14.43,14.51,14.43,14.5,176742.0,14.43,14.51,14.43,14.5,176742.0
2023-01-11 14:15:00,14.5,14.53,14.49,14.53,73570.0,14.5,14.53,14.49,14.53,73570.0
2023-01-11 14:20:00,14.52,14.54,14.51,14.53,50109.0,14.52,14.54,14.51,14.53,50109.0
2023-01-11 14:25:00,14.53,14.54,14.5,14.51,75120.0,14.53,14.54,14.5,14.51,75120.0
2023-01-11 14:30:00,14.51,14.53,14.5,14.52,57391.0,14.51,14.53,14.5,14.52,57391.0
2023-01-11 14:35:00,14.52,14.53,14.49,14.49,69641.0,14.52,14.53,14.49,14.49,69641.0
2023-01-11 14:40:00,14.5,14.51,14.48,14.51,44960.0,14.5,14.51,14.48,14.51,44960.0
2023-01-11 14:45:00,14.51,14.51,14.46,14.48,90629.0,14.51,14.51,14.46,14.48,90629.0
2023-01-11 14:50:00,14.48,14.48,14.46,14.47,50449.0,14.48,14.48,14.46,14.47,50449.0
2023-01-11 14:55:00,14.47,14.48,14.46,14.46,46081.0,14.47,14.48,14.46,14.46,46081.0
2023-01-11 15:00:00,14.46,14.48,14.41,14.48,160110.0,14.46,14.48,14.41,14.48,160110.0
2023-01-11 15:05:00,14.48,14.52,14.48,14.5,185181.0,14.48,14.52,14.48,14.5,185181.0
2023-01-11 15:10:00,14.49,14.5,14.48,14.5,59507.0,14.49,14.5,14.48,14.5,59507.0
2023-01-11 15:15:00,14.49,14.51,14.47,14.48,153471.0,14.49,14.51,14.47,14.48,153471.0
2023-01-11 15:20:00,14.48,14.5,14.47,14.5,116742.0,14.48,14.5,14.47,14.5,116742.0
2023-01-11 15:25:00,14.5,14.52,14.46,14.47,173246.0,14.5,14.52,14.46,14.47,173246.0
2023-01-11 15:30:00,14.46,14.48,14.44,14.46,233652.0,14.46,14.48,14.44,14.46,233652.0
2023-01-11 15:35:00,14.46,14.47,14.42,14.45,125871.0,14.46,14.47,14.42,14.45,125871.0
2023-01-11 15:40:00,14.45,14.48,14.44,14.48,155669.0,14.45,14.48,14.44,14.48,155669.0
2023-01-11 15:45:00,14.47,14.52,14.46,14.52,346100.0,14.47,14.52,14.46,14.52,346100.0
2023-01-11 15:50:00,14.52,14.55,14.5,14.54,383741.0,14.52,14.55,14.5,14.54,383741.0
2023-01-11 15:55:00,14.54,14.59,14.54,14.58,870341.0,14.54,14.59,14.54,14.58,870341.0
2023-01-12 09:30:00,14.79,15.07,14.79,14.99,752997.0,14.79,15.07,14.79,14.99,752997.0
2023-01-12 09:35:00,14.99,15.0,14.76,14.88,413526.0,14.99,15.0,14.76,14.88,413526.0
2023-01-12 09:40:00,14.89,15.0,14.8,14.81,244347.0,14.89,15.0,14.8,14.81,244347.0
2023-01-12 09:45:00,14.81,14.82,14.65,14.68,257568.0,14.81,14.82,14.65,14.68,257568.0
2023-01-12 09:50:00,14.67,14.79,14.66,14.78,223231.0,14.67,14.79,14.66,14.78,223231.0
2023-01-12 09:55:00,14.77,14.84,14.7,14.75,301994.0,14.77,14.84,14.7,14.75,301994.0
2023-01-12 10:00:00,14.75,14.93,14.75,14.92,220573.0,14.75,14.93,14.75,14.92,220573.0
2023-01-12 10:05:00,14.92,14.94,14.85,14.9,214856.0,14.92,14.94,14.85,14.9,214856.0
2023-01-12 10:10:00,14.9,14.99,14.89,14.9,236593.0,14.9,14.99,14.89,14.9,236593.0
2023-01-12 10:15:00,14.89,14.93,14.86,14.87,112523.0,14.89,14.93,14.86,14.87,112523.0
2023-01-12 10:20:00,14.87,14.88,14.76,14.79,116601.0,14.87,14.88,14.76,14.79,116601.0
2023-01-12 10:25:00,14.79,14.85,14.75,14.85,166394.0,14.79,14.85,14.75,14.85,166394.0
2023-01-12 10:30:00,14.85,14.88,14.82,14.85,232822.0,14.85,14.88,14.82,14.85,232822.0
2023-01-12 10:35:00,14.85,14.87,14.78,14.87,204687.0,14.85,14.87,14.78,14.87,204687.0
2023-01-12 10:40:00,14.87,14.87,14.77,14.79,262142.0,14.87,14.87,14.77,14.79,262142.0
2023-01-12 10:45:00,14.79,14.83,14.73,14.74,159748.0,14.79,14.83,14.73,14.74,159748.0
2023-01-12 10:50:00,14.74,14.89,14.72,14.89,168973.0,14.74,14.89,14.72,14.89,168973.0
2023-01-12 10:55:00,14.89,14.92,14.84,14.85,216397.0,14.89,14.92,14.84,14.85,216397.0
2023-01-12 11:00:00,14.84,14.86,14.78,14.8,105589.0,14.84,14.86,14.78,14.8,105589.0
2023-01-12 11:05:00,14.81,14.88,14.8,14.85,128703.0,14.81,14.88,14.8,14.85,128703.0
2023-01-12 11:10:00,14.85,14.89,14.83,14.88,68325.0,14.85,14.89,14.83,14.88,68325.0
2023-01-12 11:15:00,14.88,14.91,14.84,14.9,97092.0,14.88,14.91,14.84,14.9,97092.0
2023-01-12 11:20:00,14.91,14.91,14.86,14.88,118711.0,14.91,14.91,14.86,14.88,118711.0
2023-01-12 11:25:00,14.88,14.93,14.85,14.93,179344.0,14.88,14.93,14.85,14.93,179344.0
2023-01-12 11:30:00,14.93,14.96,14.9,14.93,147359.0,14.93,14.96,14.9,14.93,147359.0
2023-01-12 11:35:00,14.94,14.99,14.93,14.96,157407.0,14.94,14.99,14.93,14.96,157407.0
2023-01-12 11:40:00,14.96,15.07,14.95,15.07,253578.0,14.96,15.07,14.95,15.07,253578.0
2023-01-12 11:45:00,15.07,15.09,15.0,15.01,145793.0,15.07,15.09,15.0,15.01,145793.0
2023-01-12 11:50:00,15.01,15.03,15.0,15.03,104547.0,15.01,15.03,15.0,15.03,104547.0
2023-01-12 11:55:00,15.04,15.04,14.99,15.01,120080.0,15.04,15.04,14.99,15.01,120080.0
2023-01-12 12:00:00,15.01,15.04,15.0,15.04,120446.0,15.01,15.04,15.0,15.04,120446.0
2023-01-12 12:05:00,15.03,15.08,15.02,15.06,117302.0,15.03,15.08,15.02,15.06,117302.0
2023-01-12 12:10:00,15.06,15.1,15.04,15.09,223752.0,15.06,15.1,15.04,15.09,223752.0
2023-01-12 12:15:00,15.09,15.15,15.07,15.14,214075.0,15.09,15.15,15.07,15.14,214075.0
2023-01-12 12:20:00,15.14,15.17,15.11,15.15,246491.0,15.14,15.17,15.11,15.15,246491.0
2023-01-12 12:25:00,15.15,15.2,15.13,15.2,223716.0,15.15,15.2,15.13,15.2,223716.0
2023-01-12 12:30:00,15.19,15.26,15.17,15.26,180979.0,15.19,15.26,15.17,15.26,180979.0
2023-01-12 12:35:00,15.26,15.27,15.18,15.21,303999.0,15.26,15.27,15.18,15.21,303999.0
2023-01-12 12:40:00,15.2,15.21,15.16,15.2,135470.0,15.2,15.21,15.16,15.2,135470.0
2023-01-12 12:45:00,15.2,15.23,15.19,15.21,107473.0,15.2,15.23,15.19,15.21,107473.0
2023-01-12 12:50:00,15.21,15.22,15.18,15.2,83099.0,15.21,15.22,15.18,15.2,83099.0
2023-01-12 12:55:00,15.19,15.24,15.18,15.22,97808.0,15.19,15.24,15.18,15.22,97808.0
2023-01-12 13:00:00,15.22,15.33,15.22,15.33,313057.0,15.22,15.33,15.22,15.33,313057.0
2023-01-12 13:05:00,15.33,15.35,15.26,15.27,256895.0,15.33,15.35,15.26,15.27,256895.0
2023-01-12 13:10:00,15.27,15.32,15.24,15.31,196308.0,15.27,15.32,15.24,15.31,196308.0
2023-01-12 13:15:00,15.32,15.36,15.3,15.36,125013.0,15.32,15.36,15.3,15.36,125013.0
2023-01-12 13:20:00,15.36,15.46,15.34,15.42,431952.0,15.36,15.46,15.34,15.42,431952.0
2023-01-12 13:25:00,15.42,15.43,15.28,15.31,442220.0,15.42,15.43,15.28,15.31,442220.0
2023-01-12 13:30:00,15.31,15.34,15.25,15.34,283926.0,15.31,15.34,15.25,15.34,283926.0
2023-01-12 13:35:00,15.33,15.44,15.32,15.43,166932.0,15.33,15.44,15.32,15.43,166932.0
2023-01-12 13:40:00,15.44,15.45,15.4,15.4,111740.0,15.44,15.45,15.4,15.4,111740.0
2023-01-12 13:45:00,15.41,15.43,15.39,15.4,100147.0,15.41,15.43,15.39,15.4,100147.0
2023-01-12 13:50:00,15.4,15.41,15.32,15.35,153614.0,15.4,15.41,15.32,15.35,153614.0
2023-01-12 13:55:00,15.36,15.37,15.31,15.33,108713.0,15.36,15.37,15.31,15.33,108713.0
2023-01-12 14:00:00,15.33,15.35,15.28,15.3,122791.0,15.33,15.35,15.28,15.3,122791.0
2023-01-12 14:05:00,15.3,15.34,15.29,15.32,136377.0,15.3,15.34,15.29,15.32,136377.0
2023-01-12 14:10:00,15.32,15.32,15.27,15.32,144363.0,15.32,15.32,15.27,15.32,144363.0
2023-01-12 14:15:00,15.31,15.33,15.28,15.29,115132.0,15.31,15.33,15.28,15.29,115132.0
2023-01-12 14:20:00,15.29,15.33,15.29,15.29,173530.0,15.29,15.33,15.29,15.29,173530.0
2023-01-12 14:25:00,15.3,15.31,15.25,15.26,120109.0,15.3,15.31,15.25,15.26,120109.0
2023-01-12 14:30:00,15.26,15.28,15.22,15.27,133538.0,15.26,15.28,15.22,15.27,133538.0
2023-01-12 14:35:00,15.27,15.29,15.24,15.29,101103.0,15.27,15.29,15.24,15.29,101103.0
2023-01-12 14:40:00,15.29,15.31,15.27,15.29,137957.0,15.29,15.31,15.27,15.29,137957.0
2023-01-12 14:45:00,15.3,15.32,15.29,15.3,79393.0,15.3,15.32,15.29,15.3,79393.0
2023-01-12 14:50:00,15.31,15.31,15.22,15.25,159138.0,15.31,15.31,15.22,15.25,159138.0
2023-01-12 14:55:00,15.25,15.28,15.23,15.25,168443.0,15.25,15.28,15.23,15.25,168443.0
2023-01-12 15:00:00,15.25,15.3,15.24,15.29,132021.0,15.25,15.3,15.24,15.29,132021.0
2023-01-12 15:05:00,15.3,15.32,15.26,15.28,151388.0,15.3,15.32,15.26,15.28,151388.0
2023-01-12 15:10:00,15.28,15.32,15.25,15.32,198404.0,15.28,15.32,15.25,15.32,198404.0
2023-01-12 15:15:00,15.32,15.36,15.29,15.33,221943.0,15.32,15.36,15.29,15.33,221943.0
2023-01-12 15:20:00,15.34,15.37,15.31,15.34,281033.0,15.34,15.37,15.31,15.34,281033.0
2023-01-12 15:25:00,15.34,15.35,15.31,15.32,132219.0,15.34,15.35,15.31,15.32,132219.0
2023-01-12 15:30:00,15.31,15.35,15.3,15.35,192234.0,15.31,15.35,15.3,15.35,192234.0
2023-01-12 15:35:00,15.34,15.36,15.32,15.34,308860.0,15.34,15.36,15.32,15.34,308860.0
2023-01-12 15:40:00,15.34,15.37,15.31,15.37,276717.0,15.34,15.37,15.31,15.37,276717.0
2023-01-12 15:45:00,15.36,15.36,15.31,15.32,389329.0,15.36,15.36,15.31,15.32,389329.0
2023-01-12 15:50:00,15.31,15.35,15.29,15.33,727352.0,15.31,15.35,15.29,15.33,727352.0
2023-01-12 15:55:00,15.34,15.35,15.31,15.34,977148.0,15.34,15.35,15.31,15.34,977148.0
2023-01-13 09:30:00,15.14,15.33,15.05,15.3,404813.0,15.14,15.33,15.05,15.3,404813.0
2023-01-13 09:35:00,15.3,15.33,15.2,15.31,163615.0,15.3,15.33,15.2,15.31,163615.0
2023-01-13 09:40:00,15.31,15.38,15.16,15.19,270188.0,15.31,15.38,15.16,15.19,270188.0
2023-01-13 09:45:00,15.2,15.32,15.19,15.22,243945.0,15.2,15.32,15.19,15.22,243945.0
2023-01-13 09:50:00,15.22,15.36,15.2,15.36,396680.0,15.22,15.36,15.2,15.36,396680.0
2023-01-13 09:55:00,15.36,15.5,15.36,15.49,511547.0,15.36,15.5,15.36,15.49,511547.0
2023-01-13 10:00:00,15.48,15.6,15.47,15.55,525124.0,15.48,15.6,15.47,15.55,525124.0
2023-01-13 10:05:00,15.56,15.69,15.55,15.65,351724.0,15.56,15.69,15.55,15.65,351724.0
2023-01-13 10:10:00,15.65,15.67,15.6,15.63,248966.0,15.65,15.67,15.6,15.63,248966.0
2023-01-13 10:15:00,15.63,15.65,15.59,15.61,130512.0,15.63,15.65,15.59,15.61,130512.0
2023-01-13 10:20:00,15.61,15.69,15.58,15.67,277505.0,15.61,15.69,15.58,15.67,277505.0
2023-01-13 10:25:00,15.68,15.68,15.53,15.55,249549.0,15.68,15.68,15.53,15.55,249549.0
2023-01-13 10:30:00,15.54,15.65,15.54,15.61,156359.0,15.54,15.65,15.54,15.61,156359.0
2023-01-13 10:35:00,15.61,15.61,15.53,15.54,209159.0,15.61,15.61,15.53,15.54,209159.0
2023-01-13 10:40:00,15.53,15.61,15.51,15.6,202484.0,15.53,15.61,15.51,15.6,202484.0
2023-01-13 10:45:00,15.6,15.67,15.59,15.62,196656.0,15.6,15.67,15.59,15.62,196656.0
2023-01-13 10:50:00,15.63,15.64,15.55,15.58,116819.0,15.63,15.64,15.55,15.58,116819.0
2023-01-13 10:55:00,15.58,15.6,15.53,15.56,95129.0,15.58,15.6,15.53,15.56,95129.0
2023-01-13 11:00:00,15.56,15.59,15.48,15.52,112554.0,15.56,15.59,15.48,15.52,112554.0
2023-01-13 11:05:00,15.53,15.55,15.5,15.54,98460.0,15.53,15.55,15.5,15.54,98460.0
2023-01-13 11:10:00,15.53,15.55,15.49,15.5,86758.0,15.53,15.55,15.49,15.5,86758.0
2023-01-13 11:15:00,15.5,15.5,15.41,15.48,149796.0,15.5,15.5,15.41,15.48,149796.0
2023-01-13 11:20:00,15.48,15.55,15.47,15.51,124563.0,15.48,15.55,15.47,15.51,124563.0
2023-01-13 11:25:00,15.51,15.55,15.43,15.45,143064.0,15.51,15.55,15.43,15.45,143064.0
2023-01-13 11:30:00,15.45,15.47,15.43,15.47,79393.0,15.45,15.47,15.43,15.47,79393.0
2023-01-13 11:35:00,15.47,15.52,15.47,15.52,102360.0,15.47,15.52,15.47,15.52,102360.0
2023-01-13 11:40:00,15.51,15.64,15.5,15.62,226242.0,15.51,15.64,15.5,15.62,226242.0
2023-01-13 11:45:00,15.62,15.64,15.57,15.62,150222.0,15.62,15.64,15.57,15.62,150222.0
2023-01-13 11:50:00,15.61,15.62,15.54,15.57,158693.0,15.61,15.62,15.54,15.57,158693.0
2023-01-13 11:55:00,15.57,15.58,15.51,15.54,131386.0,15.57,15.58,15.51,15.54,131386.0
2023-01-13 12:00:00,15.54,15.55,15.48,15.49,104352.0,15.54,15.55,15.48,15.49,104352.0
2023-01-13 12:05:00,15.49,15.51,15.47,15.49,73751.0,15.49,15.51,15.47,15.49,73751.0
2023-01-13 12:10:00,15.49,15.5,15.46,15.5,75527.0,15.49,15.5,15.46,15.5,75527.0
2023-01-13 12:15:00,15.49,15.55,15.49,15.54,84677.0,15.49,15.55,15.49,15.54,84677.0
2023-01-13 12:20:00,15.54,15.58,15.52,15.54,146361.0,15.54,15.58,15.52,15.54,146361.0
2023-01-13 12:25:00,15.54,15.61,15.54,15.6,142193.0,15.54,15.61,15.54,15.6,142193.0
2023-01-13 12:30:00,15.6,15.61,15.55,15.61,71321.0,15.6,15.61,15.55,15.61,71321.0
2023-01-13 12:35:00,15.6,15.61,15.55,15.61,100735.0,15.6,15.61,15.55,15.61,100735.0
2023-01-13 12:40:00,15.61,15.63,15.59,15.62,178325.0,15.61,15.63,15.59,15.62,178325.0
2023-01-13 12:45:00,15.61,15.62,15.56,15.57,76612.0,15.61,15.62,15.56,15.57,76612.0
2023-01-13 12:50:00,15.56,15.6,15.55,15.6,81234.0,15.56,15.6,15.55,15.6,81234.0
2023-01-13 12:55:00,15.59,15.63,15.55,15.55,156530.0,15.59,15.63,15.55,15.55,156530.0
2023-01-13 13:00:00,15.55,15.58,15.52,15.52,129053.0,15.55,15.58,15.52,15.52,129053.0
2023-01-13 13:05:00,15.52,15.54,15.5,15.53,117591.0,15.52,15.54,15.5,15.53,117591.0
2023-01-13 13:10:00,15.53,15.53,15.47,15.48,219331.0,15.53,15.53,15.47,15.48,219331.0
2023-01-13 13:15:00,15.48,15.5,15.44,15.44,400835.0,15.48,15.5,15.44,15.44,400835.0
2023-01-13 13:20:00,15.45,15.48,15.41,15.47,289102.0,15.45,15.48,15.41,15.47,289102.0
2023-01-13 13:25:00,15.48,15.48,15.43,15.44,178146.0,15.48,15.48,15.43,15.44,178146.0
2023-01-13 13:30:00,15.44,15.46,15.4,15.41,132072.0,15.44,15.46,15.4,15.41,132072.0
2023-01-13 13:35:00,15.41,15.46,15.4,15.45,329992.0,15.41,15.46,15.4,15.45,329992.0
2023-01-13 13:40:00,15.45,15.49,15.44,15.48,45681.0,15.45,15.49,15.44,15.48,45681.0
2023-01-13 13:45:00,15.47,15.49,15.45,15.48,343341.0,15.47,15.49,15.45,15.48,343341.0
2023-01-13 13:50:00,15.49,15.5,15.46,15.5,145466.0,15.49,15.5,15.46,15.5,145466.0
2023-01-13 13:55:00,15.5,15.5,15.47,15.48,135019.0,15.5,15.5,15.47,15.48,135019.0
2023-01-13 14:00:00,15.48,15.55,15.46,15.55,266210.0,15.48,15.55,15.46,15.55,266210.0
2023-01-13 14:05:00,15.54,15.59,15.52,15.52,149549.0,15.54,15.59,15.52,15.52,149549.0
2023-01-13 14:10:00,15.52,15.54,15.51,15.54,47756.0,15.52,15.54,15.51,15.54,47756.0
2023-01-13 14:15:00,15.54,15.59,15.53,15.56,166905.0,15.54,15.59,15.53,15.56,166905.0
2023-01-13 14:20:00,15.56,15.59,15.55,15.58,151994.0,15.56,15.59,15.55,15.58,151994.0
2023-01-13 14:25:00,15.58,15.58,15.56,15.58,49145.0,15.58,15.58,15.56,15.58,49145.0
2023-01-13 14:30:00,15.58,15.59,15.5,15.51,83086.0,15.58,15.59,15.5,15.51,83086.0
2023-01-13 14:35:00,15.51,15.54,15.5,15.53,114667.0,15.51,15.54,15.5,15.53,114667.0
2023-01-13 14:40:00,15.53,15.53,15.5,15.52,51590.0,15.53,15.53,15.5,15.52,51590.0
2023-01-13 14:45:00,15.52,15.52,15.5,15.51,35397.0,15.52,15.52,15.5,15.51,35397.0
2023-01-13 14:50:00,15.51,15.53,15.49,15.49,78640.0,15.51,15.53,15.49,15.49,78640.0
2023-01-13 14:55:00,15.49,15.52,15.48,15.5,93934.0,15.49,15.52,15.48,15.5,93934.0
2023-01-13 15:00:00,15.5,15.54,15.49,15.54,99382.0,15.5,15.54,15.49,15.54,99382.0
2023-01-13 15:05:00,15.54,15.56,15.52,15.53,171261.0,15.54,15.56,15.52,15.53,171261.0
2023-01-13 15:10:00,15.53,15.58,15.52,15.58,136715.0,15.53,15.58,15.52,15.58,136715.0
2023-01-13 15:15:00,15.58,15.6,15.57,15.59,51484.0,15.58,15.6,15.57,15.59,51484.0
2023-01-13 15:20:00,15.59,15.63,15.59,15.62,162577.0,15.59,15.63,15.59,15.62,162577.0
2023-01-13 15:25:00,15.63,15.68,15.62,15.67,197599.0,15.63,15.68,15.62,15.67,197599.0
2023-01-13 15:30:00,15.67,15.68,15.64,15.68,186126.0,15.67,15.68,15.64,15.68,186126.0
2023-01-13 15:35:00,15.68,15.69,15.64,15.67,201563.0,15.68,15.69,15.64,15.67,201563.0
2023-01-13 15:40:00,15.67,15.67,15.63,15.64,141614.0,15.67,15.67,15.63,15.64,141614.0
2023-01-13 15:45:00,15.64,15.64,15.61,15.61,206583.0,15.64,15.64,15.61,15.61,206583.0
2023-01-13 15:50:00,15.62,15.64,15.6,15.64,388498.0,15.62,15.64,15.6,15.64,388498.0
2023-01-13 15:55:00,15.64,15.66,15.62,15.63,518095.0,15.64,15.66,15.62,15.63,518095.0
2023-01-17 09:30:00,15.68,15.7,15.32,15.5,1051101.0,15.68,15.7,15.32,15.5,1051101.0
2023-01-17 09:35:00,15.5,15.68,15.49,15.5,269034.0,15.5,15.68,15.49,15.5,269034.0
2023-01-17 09:40:00,15.5,15.59,15.47,15.54,142564.0,15.5,15.59,15.47,15.54,142564.0
2023-01-17 09:45:00,15.54,15.62,15.54,15.57,112445.0,15.54,15.62,15.54,15.57,112445.0
2023-01-17 09:50:00,15.58,15.69,15.56,15.69,205707.0,15.58,15.69,15.56,15.69,205707.0
2023-01-17 09:55:00,15.7,15.76,15.65,15.66,314087.0,15.7,15.76,15.65,15.66,314087.0
2023-01-17 10:00:00,15.66,15.79,15.65,15.75,218919.0,15.66,15.79,15.65,15.75,218919.0
2023-01-17 10:05:00,15.74,15.81,15.72,15.8,189409.0,15.74,15.81,15.72,15.8,189409.0
2023-01-17 10:10:00,15.8,15.82,15.73,15.75,184717.0,15.8,15.82,15.73,15.75,184717.0
2023-01-17 10:15:00,15.76,15.8,15.72,15.78,124196.0,15.76,15.8,15.72,15.78,124196.0
2023-01-17 10:20:00,15.78,15.9,15.78,15.86,218664.0,15.78,15.9,15.78,15.86,218664.0
2023-01-17 10:25:00,15.86,15.93,15.85,15.9,267587.0,15.86,15.93,15.85,15.9,267587.0
2023-01-17 10:30:00,15.91,15.91,15.8,15.82,187764.0,15.91,15.91,15.8,15.82,187764.0
2023-01-17 10:35:00,15.82,15.83,15.73,15.76,180603.0,15.82,15.83,15.73,15.76,180603.0
2023-01-17 10:40:00,15.75,15.77,15.67,15.71,308566.0,15.75,15.77,15.67,15.71,308566.0
2023-01-17 10:45:00,15.71,15.74,15.66,15.73,245537.0,15.71,15.74,15.66,15.73,245537.0
2023-01-17 10:50:00,15.73,15.84,15.71,15.8,377727.0,15.73,15.84,15.71,15.8,377727.0
2023-01-17 10:55:00,15.8,15.82,15.75,15.78,142364.0,15.8,15.82,15.75,15.78,142364.0
2023-01-17 11:00:00,15.78,15.8,15.7,15.75,100032.0,15.78,15.8,15.7,15.75,100032.0
2023-01-17 11:05:00,15.75,15.76,15.68,15.72,137243.0,15.75,15.76,15.68,15.72,137243.0
2023-01-17 11:10:00,15.71,15.74,15.63,15.66,154284.0,15.71,15.74,15.63,15.66,154284.0
2023-01-17 11:15:00,15.65,15.72,15.65,15.69,117258.0,15.65,15.72,15.65,15.69,117258.0
2023-01-17 11:20:00,15.7,15.73,15.68,15.7,97150.0,15.7,15.73,15.68,15.7,97150.0
2023-01-17 11:25:00,15.71,15.79,15.7,15.78,64670.0,15.71,15.79,15.7,15.78,64670.0
2023-01-17 11:30:00,15.78,15.8,15.76,15.77,61701.0,15.78,15.8,15.76,15.77,61701.0
2023-01-17 11:35:00,15.77,15.78,15.74,15.77,67632.0,15.77,15.78,15.74,15.77,67632.0
2023-01-17 11:40:00,15.77,15.84,15.76,15.79,102440.0,15.77,15.84,15.76,15.79,102440.0
2023-01-17 11:45:00,15.78,15.8,15.75,15.75,82102.0,15.78,15.8,15.75,15.75,82102.0
2023-01-17 11:50:00,15.75,15.81,15.75,15.77,64805.0,15.75,15.81,15.75,15.77,64805.0
2023-01-17 11:55:00,15.77,15.77,15.75,15.76,36272.0,15.77,15.77,15.75,15.76,36272.0
2023-01-17 12:00:00,15.76,15.81,15.75,15.78,82618.0,15.76,15.81,15.75,15.78,82618.0
2023-01-17 12:05:00,15.78,15.79,15.74,15.74,134459.0,15.78,15.79,15.74,15.74,134459.0
2023-01-17 12:10:00,15.74,15.8,15.73,15.79,67873.0,15.74,15.8,15.73,15.79,67873.0
2023-01-17 12:15:00,15.79,15.81,15.76,15.77,64080.0,15.79,15.81,15.76,15.77,64080.0
2023-01-17 12:20:00,15.76,15.81,15.74,15.8,113121.0,15.76,15.81,15.74,15.8,113121.0
2023-01-17 12:25:00,15.8,15.84,15.79,15.83,128056.0,15.8,15.84,15.79,15.83,128056.0
2023-01-17 12:30:00,15.83,15.84,15.8,15.82,109324.0,15.83,15.84,15.8,15.82,109324.0
2023-01-17 12:35:00,15.82,15.83,15.79,15.82,94232.0,15.82,15.83,15.79,15.82,94232.0
2023-01-17 12:40:00,15.83,15.86,15.82,15.84,65846.0,15.83,15.86,15.82,15.84,65846.0
2023-01-17 12:45:00,15.83,15.84,15.8,15.8,99480.0,15.83,15.84,15.8,15.8,99480.0
2023-01-17 12:50:00,15.8,15.83,15.78,15.82,212685.0,15.8,15.83,15.78,15.82,212685.0
2023-01-17 12:55:00,15.82,15.82,15.77,15.81,78195.0,15.82,15.82,15.77,15.81,78195.0
2023-01-17 13:00:00,15.8,15.82,15.79,15.82,72366.0,15.8,15.82,15.79,15.82,72366.0
2023-01-17 13:05:00,15.82,15.84,15.81,15.82,71925.0,15.82,15.84,15.81,15.82,71925.0
2023-01-17 13:10:00,15.82,15.84,15.79,15.79,60061.0,15.82,15.84,15.79,15.79,60061.0
2023-01-17 13:15:00,15.79,15.84,15.79,15.84,64987.0,15.79,15.84,15.79,15.84,64987.0
2023-01-17 13:20:00,15.84,15.84,15.81,15.82,61348.0,15.84,15.84,15.81,15.82,61348.0
2023-01-17 13:25:00,15.83,15.87,15.81,15.87,239223.0,15.83,15.87,15.81,15.87,239223.0
2023-01-17 13:30:00,15.87,15.88,15.85,15.86,93833.0,15.87,15.88,15.85,15.86,93833.0
2023-01-17 13:35:00,15.85,15.9,15.85,15.9,52963.0,15.85,15.9,15.85,15.9,52963.0
2023-01-17 13:40:00,15.9,15.92,15.88,15.91,55697.0,15.9,15.92,15.88,15.91,55697.0
2023-01-17 13:45:00,15.92,15.92,15.88,15.91,113926.0,15.92,15.92,15.88,15.91,113926.0
2023-01-17 13:50:00,15.91,15.93,15.9,15.91,105614.0,15.91,15.93,15.9,15.91,105614.0
2023-01-17 13:55:00,15.91,15.92,15.9,15.9,45436.0,15.91,15.92,15.9,15.9,45436.0
2023-01-17 14:00:00,15.91,15.94,15.9,15.94,93391.0,15.91,15.94,15.9,15.94,93391.0
2023-01-17 14:05:00,15.93,16.0,15.93,15.99,207495.0,15.93,16.0,15.93,15.99,207495.0
2023-01-17 14:10:00,15.99,16.0,15.89,15.91,165864.0,15.99,16.0,15.89,15.91,165864.0
2023-01-17 14:15:00,15.9,15.91,15.87,15.9,146914.0,15.9,15.91,15.87,15.9,146914.0
2023-01-17 14:20:00,15.9,15.9,15.84,15.87,111442.0,15.9,15.9,15.84,15.87,111442.0
2023-01-17 14:25:00,15.87,15.89,15.85,15.88,87273.0,15.87,15.89,15.85,15.88,87273.0
2023-01-17 14:30:00,15.88,15.9,15.85,15.86,154998.0,15.88,15.9,15.85,15.86,154998.0
2023-01-17 14:35:00,15.86,15.91,15.86,15.89,87098.0,15.86,15.91,15.86,15.89,87098.0
2023-01-17 14:40:00,15.89,15.9,15.87,15.88,92736.0,15.89,15.9,15.87,15.88,92736.0
2023-01-17 14:45:00,15.88,15.88,15.84,15.85,85305.0,15.88,15.88,15.84,15.85,85305.0
2023-01-17 14:50:00,15.85,15.86,15.84,15.86,75688.0,15.85,15.86,15.84,15.86,75688.0
2023-01-17 14:55:00,15.86,15.89,15.85,15.88,84227.0,15.86,15.89,15.85,15.88,84227.0
2023-01-17 15:00:00,15.88,15.93,15.87,15.93,97470.0,15.88,15.93,15.87,15.93,97470.0
2023-01-17 15:05:00,15.93,15.95,15.89,15.89,126943.0,15.93,15.95,15.89,15.89,126943.0
2023-01-17 15:10:00,15.9,15.92,15.87,15.91,115024.0,15.9,15.92,15.87,15.91,115024.0
2023-01-17 15:15:00,15.91,15.93,15.9,15.91,72944.0,15.91,15.93,15.9,15.91,72944.0
2023-01-17 15:20:00,15.9,15.94,15.88,15.94,132442.0,15.9,15.94,15.88,15.94,132442.0
2023-01-17 15:25:00,15.94,15.95,15.92,15.94,92228.0,15.94,15.95,15.92,15.94,92228.0
2023-01-17 15:30:00,15.94,15.97,15.93,15.96,152753.0,15.94,15.97,15.93,15.96,152753.0
2023-01-17 15:35:00,15.96,15.99,15.95,15.99,164175.0,15.96,15.99,15.95,15.99,164175.0
2023-01-17 15:40:00,15.99,16.0,15.95,15.96,147231.0,15.99,16.0,15.95,15.96,147231.0
2023-01-17 15:45:00,15.96,15.96,15.88,15.91,278767.0,15.96,15.96,15.88,15.91,278767.0
2023-01-17 15:50:00,15.91,15.95,15.89,15.95,268866.0,15.91,15.95,15.89,15.95,268866.0
2023-01-17 15:55:00,15.95,16.0,15.94,16.0,927961.0,15.95,16.0,15.94,16.0,927961.0
2023-01-18 09:30:00,16.24,16.36,16.08,16.31,708857.0,16.24,16.36,16.08,16.31,708857.0
2023-01-18 09:35:00,16.3,16.31,16.15,16.2,251576.0,16.3,16.31,16.15,16.2,251576.0
2023-01-18 09:40:00,16.21,16.26,16.17,16.17,358009.0,16.21,16.26,16.17,16.17,358009.0
2023-01-18 09:45:00,16.17,16.26,16.13,16.13,211923.0,16.17,16.26,16.13,16.13,211923.0
2023-01-18 09:50:00,16.14,16.2,16.11,16.2,197392.0,16.14,16.2,16.11,16.2,197392.0
2023-01-18 09:55:00,16.2,16.28,16.19,16.25,163274.0,16.2,16.28,16.19,16.25,163274.0
2023-01-18 10:00:00,16.25,16.31,16.2,16.23,216848.0,16.25,16.31,16.2,16.23,216848.0
2023-01-18 10:05:00,16.24,16.29,16.2,16.24,125253.0,16.24,16.29,16.2,16.24,125253.0
2023-01-18 10:10:00,16.23,16.25,16.18,16.19,157995.0,16.23,16.25,16.18,16.19,157995.0
2023-01-18 10:15:00,16.18,16.27,16.11,16.13,234983.0,16.18,16.27,16.11,16.13,234983.0
2023-01-18 10:20:00,16.13,16.15,16.07,16.13,172657.0,16.13,16.15,16.07,16.13,172657.0
2023-01-18 10:25:00,16.13,16.18,16.13,16.17,101687.0,16.13,16.18,16.13,16.17,101687.0
2023-01-18 10:30:00,16.16,16.18,16.08,16.1,158725.0,16.16,16.18,16.08,16.1,158725.0
2023-01-18 10:35:00,16.1,16.11,15.96,15.96,364332.0,16.1,16.11,15.96,15.96,364332.0
2023-01-18 10:40:00,15.97,15.99,15.9,15.92,191337.0,15.97,15.99,15.9,15.92,191337.0
2023-01-18 10:45:00,15.92,15.98,15.91,15.97,143521.0,15.92,15.98,15.91,15.97,143521.0
2023-01-18 10:50:00,15.97,15.98,15.85,15.86,245153.0,15.97,15.98,15.85,15.86,245153.0
2023-01-18 10:55:00,15.85,15.92,15.83,15.91,300379.0,15.85,15.92,15.83,15.91,300379.0
2023-01-18 11:00:00,15.9,15.95,15.87,15.92,191167.0,15.9,15.95,15.87,15.92,191167.0
2023-01-18 11:05:00,15.93,15.93,15.77,15.8,250742.0,15.93,15.93,15.77,15.8,250742.0
2023-01-18 11:10:00,15.81,15.81,15.74,15.79,330006.0,15.81,15.81,15.74,15.79,330006.0
2023-01-18 11:15:00,15.79,15.79,15.67,15.68,217708.0,15.79,15.79,15.67,15.68,217708.0
2023-01-18 11:20:00,15.68,15.68,15.56,15.61,386158.0,15.68,15.68,15.56,15.61,386158.0
2023-01-18 11:25:00,15.62,15.7,15.58,15.66,195465.0,15.62,15.7,15.58,15.66,195465.0
2023-01-18 11:30:00,15.67,15.69,15.6,15.63,128597.0,15.67,15.69,15.6,15.63,128597.0
2023-01-18 11:35:00,15.63,15.67,15.49,15.51,331569.0,15.63,15.67,15.49,15.51,331569.0
2023-01-18 11:40:00,15.5,15.57,15.5,15.54,192089.0,15.5,15.57,15.5,15.54,192089.0
2023-01-18 11:45:00,15.54,15.6,15.51,15.54,217796.0,15.54,15.6,15.51,15.54,217796.0
2023-01-18 11:50:00,15.54,15.56,15.48,15.55,95472.0,15.54,15.56,15.48,15.55,95472.0
2023-01-18 11:55:00,15.55,15.62,15.55,15.62,112671.0,15.55,15.62,15.55,15.62,112671.0
2023-01-18 12:00:00,15.62,15.62,15.58,15.6,104343.0,15.62,15.62,15.58,15.6,104343.0
2023-01-18 12:05:00,15.6,15.63,15.57,15.61,93022.0,15.6,15.63,15.57,15.61,93022.0
2023-01-18 12:10:00,15.61,15.67,15.6,15.65,110410.0,15.61,15.67,15.6,15.65,110410.0
2023-01-18 12:15:00,15.65,15.67,15.62,15.66,68920.0,15.65,15.67,15.62,15.66,68920.0
2023-01-18 12:20:00,15.67,15.68,15.62,15.62,133082.0,15.67,15.68,15.62,15.62,133082.0
2023-01-18 12:25:00,15.62,15.63,15.58,15.61,148672.0,15.62,15.63,15.58,15.61,148672.0
2023-01-18 12:30:00,15.61,15.63,15.57,15.6,162898.0,15.61,15.63,15.57,15.6,162898.0
2023-01-18 12:35:00,15.6,15.62,15.57,15.59,192763.0,15.6,15.62,15.57,15.59,192763.0
2023-01-18 12:40:00,15.59,15.59,15.52,15.55,135057.0,15.59,15.59,15.52,15.55,135057.0
2023-01-18 12:45:00,15.54,15.56,15.52,15.54,71433.0,15.54,15.56,15.52,15.54,71433.0
2023-01-18 12:50:00,15.54,15.57,15.52,15.53,71480.0,15.54,15.57,15.52,15.53,71480.0
2023-01-18 12:55:00,15.52,15.54,15.46,15.47,90765.0,15.52,15.54,15.46,15.47,90765.0
2023-01-18 13:00:00,15.47,15.51,15.46,15.48,108411.0,15.47,15.51,15.46,15.48,108411.0
2023-01-18 13:05:00,15.48,15.51,15.41,15.43,140340.0,15.48,15.51,15.41,15.43,140340.0
2023-01-18 13:10:00,15.42,15.45,15.41,15.43,101075.0,15.42,15.45,15.41,15.43,101075.0
2023-01-18 13:15:00,15.43,15.44,15.38,15.4,83362.0,15.43,15.44,15.38,15.4,83362.0
2023-01-18 13:20:00,15.39,15.43,15.36,15.39,143000.0,15.39,15.43,15.36,15.39,143000.0
2023-01-18 13:25:00,15.38,15.46,15.37,15.45,166512.0,15.38,15.46,15.37,15.45,166512.0
2023-01-18 13:30:00,15.45,15.49,15.42,15.42,208509.0,15.45,15.49,15.42,15.42,208509.0
2023-01-18 13:35:00,15.42,15.49,15.41,15.48,165904.0,15.42,15.49,15.41,15.48,165904.0
2023-01-18 13:40:00,15.49,15.53,15.48,15.53,240972.0,15.49,15.53,15.48,15.53,240972.0
2023-01-18 13:45:00,15.52,15.55,15.51,15.54,219467.0,15.52,15.55,15.51,15.54,219467.0
2023-01-18 13:50:00,15.54,15.6,15.54,15.58,184125.0,15.54,15.6,15.54,15.58,184125.0
2023-01-18 13:55:00,15.58,15.59,15.54,15.58,197918.0,15.58,15.59,15.54,15.58,197918.0
2023-01-18 14:00:00,15.58,15.6,15.55,15.57,213470.0,15.58,15.6,15.55,15.57,213470.0
2023-01-18 14:05:00,15.58,15.59,15.55,15.59,78342.0,15.58,15.59,15.55,15.59,78342.0
2023-01-18 14:10:00,15.58,15.61,15.54,15.57,126448.0,15.58,15.61,15.54,15.57,126448.0
2023-01-18 14:15:00,15.57,15.58,15.51,15.53,121470.0,15.57,15.58,15.51,15.53,121470.0
2023-01-18 14:20:00,15.54,15.54,15.49,15.51,85449.0,15.54,15.54,15.49,15.51,85449.0
2023-01-18 14:25:00,15.51,15.56,15.5,15.56,119663.0,15.51,15.56,15.5,15.56,119663.0
2023-01-18 14:30:00,15.57,15.6,15.56,15.6,221150.0,15.57,15.6,15.56,15.6,221150.0
2023-01-18 14:35:00,15.59,15.6,15.55,15.56,113318.0,15.59,15.6,15.55,15.56,113318.0
2023-01-18 14:40:00,15.56,15.57,15.51,15.53,132234.0,15.56,15.57,15.51,15.53,132234.0
2023-01-18 14:45:00,15.53,15.55,15.51,15.53,89350.0,15.53,15.55,15.51,15.53,89350.0
2023-01-18 14:50:00,15.53,15.54,15.5,15.53,76116.0,15.53,15.54,15.5,15.53,76116.0
2023-01-18 14:55:00,15.52,15.53,15.48,15.5,69800.0,15.52,15.53,15.48,15.5,69800.0
2023-01-18 15:00:00,15.49,15.49,15.45,15.46,82469.0,15.49,15.49,15.45,15.46,82469.0
2023-01-18 15:05:00,15.46,15.49,15.44,15.48,96849.0,15.46,15.49,15.44,15.48,96849.0
2023-01-18 15:10:00,15.49,15.53,15.48,15.52,106575.0,15.49,15.53,15.48,15.52,106575.0
2023-01-18 15:15:00,15.52,15.57,15.51,15.57,181997.0,15.52,15.57,15.51,15.57,181997.0
2023-01-18 15:20:00,15.57,15.66,15.56,15.66,461589.0,15.57,15.66,15.56,15.66,461589.0
2023-01-18 15:25:00,15.66,15.68,15.6,15.65,498963.0,15.66,15.68,15.6,15.65,498963.0
2023-01-18 15:30:00,15.65,15.66,15.61,15.63,283549.0,15.65,15.66,15.61,15.63,283549.0
2023-01-18 15:35:00,15.63,15.64,15.58,15.59,242590.0,15.63,15.64,15.58,15.59,242590.0
2023-01-18 15:40:00,15.59,15.59,15.53,15.54,153942.0,15.59,15.59,15.53,15.54,153942.0
2023-01-18 15:45:00,15.54,15.55,15.49,15.5,239571.0,15.54,15.55,15.49,15.5,239571.0
2023-01-18 15:50:00,15.49,15.55,15.47,15.53,237273.0,15.49,15.55,15.47,15.53,237273.0
2023-01-18 15:55:00,15.52,15.55,15.52,15.53,455247.0,15.52,15.55,15.52,15.53,455247.0
2023-01-19 09:30:00,15.03,15.2,14.93,15.1,841764.0,15.03,15.2,14.93,15.1,841764.0
2023-01-19 09:35:00,15.1,15.1,14.96,15.02,481471.0,15.1,15.1,14.96,15.02,481471.0
2023-01-19 09:40:00,15.02,15.12,15.01,15.05,300058.0,15.02,15.12,15.01,15.05,300058.0
2023-01-19 09:45:00,15.06,15.11,15.03,15.05,330498.0,15.06,15.11,15.03,15.05,330498.0
2023-01-19 09:50:00,15.05,15.21,15.04,15.13,303922.0,15.05,15.21,15.04,15.13,303922.0
2023-01-19 09:55:00,15.13,15.27,15.13,15.2,189704.0,15.13,15.27,15.13,15.2,189704.0
2023-01-19 10:00:00,15.2,15.25,15.15,15.17,260780.0,15.2,15.25,15.15,15.17,260780.0
2023-01-19 10:05:00,15.18,15.23,15.13,15.13,159858.0,15.18,15.23,15.13,15.13,159858.0
2023-01-19 10:10:00,15.14,15.14,14.95,15.0,287205.0,15.14,15.14,14.95,15.0,287205.0
2023-01-19 10:15:00,15.0,15.02,14.91,14.95,258888.0,15.0,15.02,14.91,14.95,258888.0
2023-01-19 10:20:00,14.94,14.96,14.84,14.86,376018.0,14.94,14.96,14.84,14.86,376018.0
2023-01-19 10:25:00,14.87,14.87,14.77,14.81,222495.0,14.87,14.87,14.77,14.81,222495.0
2023-01-19 10:30:00,14.8,14.87,14.79,14.86,231202.0,14.8,14.87,14.79,14.86,231202.0
2023-01-19 10:35:00,14.87,14.95,14.86,14.9,182872.0,14.87,14.95,14.86,14.9,182872.0
2023-01-19 10:40:00,14.91,14.93,14.87,14.89,182772.0,14.91,14.93,14.87,14.89,182772.0
2023-01-19 10:45:00,14.9,14.9,14.85,14.87,126477.0,14.9,14.9,14.85,14.87,126477.0
2023-01-19 10:50:00,14.87,14.88,14.81,14.85,109214.0,14.87,14.88,14.81,14.85,109214.0
2023-01-19 10:55:00,14.85,14.87,14.82,14.85,93549.0,14.85,14.87,14.82,14.85,93549.0
2023-01-19 11:00:00,14.85,14.87,14.81,14.82,110176.0,14.85,14.87,14.81,14.82,110176.0
2023-01-19 11:05:00,14.82,14.84,14.73,14.73,311624.0,14.82,14.84,14.73,14.73,311624.0
2023-01-19 11:10:00,14.73,14.75,14.65,14.68,311192.0,14.73,14.75,14.65,14.68,311192.0
2023-01-19 11:15:00,14.68,14.68,14.57,14.58,323665.0,14.68,14.68,14.57,14.58,323665.0
2023-01-19 11:20:00,14.58,14.59,14.46,14.49,571045.0,14.58,14.59,14.46,14.49,571045.0
2023-01-19 11:25:00,14.5,14.52,14.41,14.44,388415.0,14.5,14.52,14.41,14.44,388415.0
2023-01-19 11:30:00,14.43,14.5,14.42,14.44,298421.0,14.43,14.5,14.42,14.44,298421.0
2023-01-19 11:35:00,14.44,14.48,14.38,14.46,270785.0,14.44,14.48,14.38,14.46,270785.0
2023-01-19 11:40:00,14.45,14.48,14.43,14.46,261780.0,14.45,14.48,14.43,14.46,261780.0
2023-01-19 11:45:00,14.46,14.52,14.45,14.48,190725.0,14.46,14.52,14.45,14.48,190725.0
2023-01-19 11:50:00,14.47,14.5,14.45,14.5,82731.0,14.47,14.5,14.45,14.5,82731.0
2023-01-19 11:55:00,14.5,14.5,14.43,14.46,146973.0,14.5,14.5,14.43,14.46,146973.0
2023-01-19 12:00:00,14.46,14.51,14.44,14.51,154722.0,14.46,14.51,14.44,14.51,154722.0
2023-01-19 12:05:00,14.51,14.57,14.5,14.53,214343.0,14.51,14.57,14.5,14.53,214343.0
2023-01-19 12:10:00,14.53,14.58,14.51,14.58,231303.0,14.53,14.58,14.51,14.58,231303.0
2023-01-19 12:15:00,14.58,14.67,14.57,14.67,310971.0,14.58,14.67,14.57,14.67,310971.0
2023-01-19 12:20:00,14.67,14.68,14.57,14.59,168378.0,14.67,14.68,14.57,14.59,168378.0
2023-01-19 12:25:00,14.58,14.63,14.57,14.61,196014.0,14.58,14.63,14.57,14.61,196014.0
2023-01-19 12:30:00,14.61,14.62,14.58,14.59,74749.0,14.61,14.62,14.58,14.59,74749.0
2023-01-19 12:35:00,14.59,14.62,14.56,14.58,84912.0,14.59,14.62,14.56,14.58,84912.0
2023-01-19 12:40:00,14.57,14.59,14.52,14.53,96493.0,14.57,14.59,14.52,14.53,96493.0
2023-01-19 12:45:00,14.53,14.55,14.52,14.54,66656.0,14.53,14.55,14.52,14.54,66656.0
2023-01-19 12:50:00,14.54,14.54,14.47,14.48,108109.0,14.54,14.54,14.47,14.48,108109.0
2023-01-19 12:55:00,14.48,14.49,14.45,14.47,111946.0,14.48,14.49,14.45,14.47,111946.0
2023-01-19 13:00:00,14.48,14.52,14.44,14.52,189409.0,14.48,14.52,14.44,14.52,189409.0
2023-01-19 13:05:00,14.52,14.56,14.5,14.54,136550.0,14.52,14.56,14.5,14.54,136550.0
2023-01-19 13:10:00,14.55,14.56,14.49,14.56,151809.0,14.55,14.56,14.49,14.56,151809.0
2023-01-19 13:15:00,14.56,14.61,14.52,14.61,80022.0,14.56,14.61,14.52,14.61,80022.0
2023-01-19 13:20:00,14.61,14.66,14.59,14.63,168335.0,14.61,14.66,14.59,14.63,168335.0
2023-01-19 13:25:00,14.63,14.66,14.62,14.65,95849.0,14.63,14.66,14.62,14.65,95849.0
2023-01-19 13:30:00,14.66,14.7,14.65,14.7,174131.0,14.66,14.7,14.65,14.7,174131.0
2023-01-19 13:35:00,14.7,14.8,14.69,14.79,184704.0,14.7,14.8,14.69,14.79,184704.0
2023-01-19 13:40:00,14.8,14.82,14.76,14.78,240149.0,14.8,14.82,14.76,14.78,240149.0
2023-01-19 13:45:00,14.78,14.81,14.75,14.78,94718.0,14.78,14.81,14.75,14.78,94718.0
2023-01-19 13:50:00,14.77,14.82,14.76,14.8,122363.0,14.77,14.82,14.76,14.8,122363.0
2023-01-19 13:55:00,14.79,14.8,14.74,14.74,181516.0,14.79,14.8,14.74,14.74,181516.0
2023-01-19 14:00:00,14.75,14.76,14.69,14.7,117506.0,14.75,14.76,14.69,14.7,117506.0
2023-01-19 14:05:00,14.7,14.73,14.69,14.72,127328.0,14.7,14.73,14.69,14.72,127328.0
2023-01-19 14:10:00,14.71,14.82,14.71,14.81,223494.0,14.71,14.82,14.71,14.81,223494.0
2023-01-19 14:15:00,14.81,14.83,14.8,14.82,129729.0,14.81,14.83,14.8,14.82,129729.0
2023-01-19 14:20:00,14.82,14.92,14.82,14.92,185879.0,14.82,14.92,14.82,14.92,185879.0
2023-01-19 14:25:00,14.91,14.92,14.88,14.91,181968.0,14.91,14.92,14.88,14.91,181968.0
2023-01-19 14:30:00,14.91,14.94,14.9,14.92,128174.0,14.91,14.94,14.9,14.92,128174.0
2023-01-19 14:35:00,14.92,14.92,14.87,14.9,187906.0,14.92,14.92,14.87,14.9,187906.0
2023-01-19 14:40:00,14.9,14.95,14.86,14.95,356545.0,14.9,14.95,14.86,14.95,356545.0
2023-01-19 14:45:00,14.95,14.97,14.92,14.93,189660.0,14.95,14.97,14.92,14.93,189660.0
2023-01-19 14:50:00,14.93,14.96,14.91,14.93,190619.0,14.93,14.96,14.91,14.93,190619.0
2023-01-19 14:55:00,14.93,14.95,14.91,14.93,141176.0,14.93,14.95,14.91,14.93,141176.0
2023-01-19 15:00:00,14.93,14.99,14.92,14.99,150013.0,14.93,14.99,14.92,14.99,150013.0
2023-01-19 15:05:00,14.98,14.99,14.89,14.92,269699.0,14.98,14.99,14.89,14.92,269699.0
2023-01-19 15:10:00,14.92,14.93,14.89,14.92,137087.0,14.92,14.93,14.89,14.92,137087.0
2023-01-19 15:15:00,14.92,14.92,14.83,14.87,254166.0,14.92,14.92,14.83,14.87,254166.0
2023-01-19 15:20:00,14.87,14.88,14.8,14.84,200650.0,14.87,14.88,14.8,14.84,200650.0
2023-01-19 15:25:00,14.84,14.85,14.81,14.83,205419.0,14.84,14.85,14.81,14.83,205419.0
2023-01-19 15:30:00,14.83,14.83,14.75,14.79,348950.0,14.83,14.83,14.75,14.79,348950.0
2023-01-19 15:35:00,14.79,14.81,14.77,14.81,158956.0,14.79,14.81,14.77,14.81,158956.0
2023-01-19 15:40:00,14.81,14.83,14.79,14.82,222030.0,14.81,14.83,14.79,14.82,222030.0
2023-01-19 15:45:00,14.83,14.84,14.8,14.83,262508.0,14.83,14.84,14.8,14.83,262508.0
2023-01-19 15:50:00,14.83,14.84,14.8,14.82,495299.0,14.83,14.84,14.8,14.82,495299.0
2023-01-19 15:55:00,14.82,14.82,14.77,14.78,752343.0,14.82,14.82,14.77,14.78,752343.0
2023-01-20 09:30:00,14.93,15.0,14.85,15.0,583242.0,14.93,15.0,14.85,15.0,583242.0
2023-01-20 09:35:00,15.0,15.05,14.93,15.02,474303.0,15.0,15.05,14.93,15.02,474303.0
2023-01-20 09:40:00,15.03,15.06,14.89,14.91,265721.0,15.03,15.06,14.89,14.91,265721.0
2023-01-20 09:45:00,14.92,15.01,14.87,14.99,220223.0,14.92,15.01,14.87,14.99,220223.0
2023-01-20 09:50:00,14.99,15.17,14.99,15.13,255424.0,14.99,15.17,14.99,15.13,255424.0
2023-01-20 09:55:00,15.13,15.19,15.06,15.15,174295.0,15.13,15.19,15.06,15.15,174295.0
2023-01-20 10:00:00,15.16,15.18,15.09,15.17,197983.0,15.16,15.18,15.09,15.17,197983.0
2023-01-20 10:05:00,15.18,15.25,15.17,15.21,190410.0,15.18,15.25,15.17,15.21,190410.0
2023-01-20 10:10:00,15.2,15.23,15.17,15.19,109981.0,15.2,15.23,15.17,15.19,109981.0
2023-01-20 10:15:00,15.19,15.2,15.11,15.15,90753.0,15.19,15.2,15.11,15.15,90753.0
2023-01-20 10:20:00,15.15,15.17,15.11,15.13,94074.0,15.15,15.17,15.11,15.13,94074.0
2023-01-20 10:25:00,15.13,15.22,15.13,15.22,165128.0,15.13,15.22,15.13,15.22,165128.0
2023-01-20 10:30:00,15.21,15.23,15.17,15.2,213210.0,15.21,15.23,15.17,15.2,213210.0
2023-01-20 10:35:00,15.19,15.22,15.15,15.16,116447.0,15.19,15.22,15.15,15.16,116447.0
2023-01-20 10:40:00,15.16,15.17,15.11,15.13,135922.0,15.16,15.17,15.11,15.13,135922.0
2023-01-20 10:45:00,15.14,15.18,15.12,15.16,65012.0,15.14,15.18,15.12,15.16,65012.0
2023-01-20 10:50:00,15.17,15.2,15.14,15.17,78438.0,15.17,15.2,15.14,15.17,78438.0
2023-01-20 10:55:00,15.18,15.23,15.17,15.22,78054.0,15.18,15.23,15.17,15.22,78054.0
2023-01-20 11:00:00,15.22,15.31,15.22,15.28,164482.0,15.22,15.31,15.22,15.28,164482.0
2023-01-20 11:05:00,15.29,15.37,15.28,15.36,125743.0,15.29,15.37,15.28,15.36,125743.0
2023-01-20 11:10:00,15.37,15.42,15.37,15.41,223517.0,15.37,15.42,15.37,15.41,223517.0
2023-01-20 11:15:00,15.42,15.45,15.39,15.44,209557.0,15.42,15.45,15.39,15.44,209557.0
2023-01-20 11:20:00,15.45,15.52,15.44,15.52,270124.0,15.45,15.52,15.44,15.52,270124.0
2023-01-20 11:25:00,15.52,15.58,15.48,15.53,245048.0,15.52,15.58,15.48,15.53,245048.0
2023-01-20 11:30:00,15.54,15.58,15.53,15.56,166245.0,15.54,15.58,15.53,15.56,166245.0
2023-01-20 11:35:00,15.55,15.58,15.53,15.56,223622.0,15.55,15.58,15.53,15.56,223622.0
2023-01-20 11:40:00,15.56,15.59,15.55,15.56,207116.0,15.56,15.59,15.55,15.56,207116.0
2023-01-20 11:45:00,15.56,15.62,15.55,15.62,212770.0,15.56,15.62,15.55,15.62,212770.0
2023-01-20 11:50:00,15.62,15.62,15.55,15.56,154079.0,15.62,15.62,15.55,15.56,154079.0
2023-01-20 11:55:00,15.57,15.62,15.56,15.59,129838.0,15.57,15.62,15.56,15.59,129838.0
2023-01-20 12:00:00,15.58,15.61,15.58,15.61,80619.0,15.58,15.61,15.58,15.61,80619.0
2023-01-20 12:05:00,15.61,15.65,15.6,15.65,123209.0,15.61,15.65,15.6,15.65,123209.0
2023-01-20 12:10:00,15.65,15.71,15.65,15.69,191203.0,15.65,15.71,15.65,15.69,191203.0
2023-01-20 12:15:00,15.69,15.78,15.68,15.76,330574.0,15.69,15.78,15.68,15.76,330574.0
2023-01-20 12:20:00,15.76,15.77,15.66,15.7,230655.0,15.76,15.77,15.66,15.7,230655.0
2023-01-20 12:25:00,15.7,15.7,15.57,15.67,409247.0,15.7,15.7,15.57,15.67,409247.0
2023-01-20 12:30:00,15.67,15.71,15.67,15.7,185630.0,15.67,15.71,15.67,15.7,185630.0
2023-01-20 12:35:00,15.71,15.75,15.7,15.75,103273.0,15.71,15.75,15.7,15.75,103273.0
2023-01-20 12:40:00,15.75,15.75,15.7,15.7,104809.0,15.75,15.75,15.7,15.7,104809.0
2023-01-20 12:45:00,15.71,15.75,15.69,15.72,126617.0,15.71,15.75,15.69,15.72,126617.0
2023-01-20 12:50:00,15.72,15.74,15.68,15.69,70956.0,15.72,15.74,15.68,15.69,70956.0
2023-01-20 12:55:00,15.69,15.69,15.63,15.64,106318.0,15.69,15.69,15.63,15.64,106318.0
2023-01-20 13:00:00,15.64,15.66,15.6,15.6,131372.0,15.64,15.66,15.6,15.6,131372.0
2023-01-20 13:05:00,15.6,15.61,15.56,15.57,111888.0,15.6,15.61,15.56,15.57,111888.0
2023-01-20 13:10:00,15.56,15.59,15.53,15.55,379381.0,15.56,15.59,15.53,15.55,379381.0
2023-01-20 13:15:00,15.55,15.63,15.54,15.54,456642.0,15.55,15.63,15.54,15.54,456642.0
2023-01-20 13:20:00,15.54,15.56,15.49,15.53,122860.0,15.54,15.56,15.49,15.53,122860.0
2023-01-20 13:25:00,15.53,15.55,15.51,15.53,88983.0,15.53,15.55,15.51,15.53,88983.0
2023-01-20 13:30:00,15.52,15.55,15.5,15.52,121501.0,15.52,15.55,15.5,15.52,121501.0
2023-01-20 13:35:00,15.53,15.59,15.52,15.57,65381.0,15.53,15.59,15.52,15.57,65381.0
2023-01-20 13:40:00,15.57,15.58,15.54,15.56,80676.0,15.57,15.58,15.54,15.56,80676.0
2023-01-20 13:45:00,15.55,15.57,15.53,15.57,92516.0,15.55,15.57,15.53,15.57,92516.0
2023-01-20 13:50:00,15.57,15.6,15.54,15.55,112861.0,15.57,15.6,15.54,15.55,112861.0
2023-01-20 13:55:00,15.54,15.66,15.54,15.63,224907.0,15.54,15.66,15.54,15.63,224907.0
2023-01-20 14:00:00,15.63,15.65,15.61,15.62,93217.0,15.63,15.65,15.61,15.62,93217.0
2023-01-20 14:05:00,15.63,15.63,15.58,15.59,76728.0,15.63,15.63,15.58,15.59,76728.0
2023-01-20 14:10:00,15.58,15.58,15.56,15.57,62066.0,15.58,15.58,15.56,15.57,62066.0
2023-01-20 14:15:00,15.57,15.6,15.56,15.57,63436.0,15.57,15.6,15.56,15.57,63436.0
2023-01-20 14:20:00,15.56,15.58,15.56,15.57,35483.0,15.56,15.58,15.56,15.57,35483.0
2023-01-20 14:25:00,15.57,15.58,15.55,15.56,40837.0,15.57,15.58,15.55,15.56,40837.0
2023-01-20 14:30:00,15.56,15.58,15.52,15.53,106407.0,15.56,15.58,15.52,15.53,106407.0
2023-01-20 14:35:00,15.53,15.53,15.5,15.51,84474.0,15.53,15.53,15.5,15.51,84474.0
2023-01-20 14:40:00,15.51,15.51,15.48,15.48,131751.0,15.51,15.51,15.48,15.48,131751.0
2023-01-20 14:45:00,15.49,15.49,15.44,15.46,140363.0,15.49,15.49,15.44,15.46,140363.0
2023-01-20 14:50:00,15.46,15.48,15.45,15.46,100921.0,15.46,15.48,15.45,15.46,100921.0
2023-01-20 14:55:00,15.46,15.49,15.46,15.49,119582.0,15.46,15.49,15.46,15.49,119582.0
2023-01-20 15:00:00,15.48,15.5,15.48,15.49,92929.0,15.48,15.5,15.48,15.49,92929.0
2023-01-20 15:05:00,15.5,15.51,15.48,15.49,117303.0,15.5,15.51,15.48,15.49,117303.0
2023-01-20 15:10:00,15.48,15.51,15.47,15.51,102953.0,15.48,15.51,15.47,15.51,102953.0
2023-01-20 15:15:00,15.51,15.54,15.48,15.5,148390.0,15.51,15.54,15.48,15.5,148390.0
2023-01-20 15:20:00,15.5,15.52,15.48,15.52,227653.0,15.5,15.52,15.48,15.52,227653.0
2023-01-20 15:25:00,15.52,15.55,15.51,15.54,118965.0,15.52,15.55,15.51,15.54,118965.0
2023-01-20 15:30:00,15.54,15.56,15.51,15.51,171406.0,15.54,15.56,15.51,15.51,171406.0
2023-01-20 15:35:00,15.52,15.52,15.47,15.5,224220.0,15.52,15.52,15.47,15.5,224220.0
2023-01-20 15:40:00,15.5,15.5,15.46,15.47,255789.0,15.5,15.5,15.46,15.47,255789.0
2023-01-20 15:45:00,15.46,15.48,15.43,15.46,291463.0,15.46,15.48,15.43,15.46,291463.0
2023-01-20 15:50:00,15.46,15.49,15.44,15.45,453267.0,15.46,15.49,15.44,15.45,453267.0
2023-01-20 15:55:00,15.45,15.46,15.42,15.45,1012053.0,15.45,15.46,15.42,15.45,1012053.0
2023-01-23 09:30:00,15.67,15.67,15.51,15.55,335240.0,15.67,15.67,15.51,15.55,335240.0
2023-01-23 09:35:00,15.55,15.62,15.51,15.56,197328.0,15.55,15.62,15.51,15.56,197328.0
2023-01-23 09:40:00,15.56,15.66,15.56,15.66,122361.0,15.56,15.66,15.56,15.66,122361.0
2023-01-23 09:45:00,15.66,15.69,15.6,15.61,192736.0,15.66,15.69,15.6,15.61,192736.0
2023-01-23 09:50:00,15.62,15.68,15.59,15.65,134631.0,15.62,15.68,15.59,15.65,134631.0
2023-01-23 09:55:00,15.65,15.67,15.54,15.6,142202.0,15.65,15.67,15.54,15.6,142202.0
2023-01-23 10:00:00,15.6,15.67,15.6,15.65,94573.0,15.6,15.67,15.6,15.65,94573.0
2023-01-23 10:05:00,15.64,15.67,15.63,15.65,85830.0,15.64,15.67,15.63,15.65,85830.0
2023-01-23 10:10:00,15.64,15.74,15.64,15.67,167213.0,15.64,15.74,15.64,15.67,167213.0
2023-01-23 10:15:00,15.67,15.68,15.62,15.66,137753.0,15.67,15.68,15.62,15.66,137753.0
2023-01-23 10:20:00,15.65,15.68,15.62,15.68,122619.0,15.65,15.68,15.62,15.68,122619.0
2023-01-23 10:25:00,15.68,15.68,15.61,15.65,211519.0,15.68,15.68,15.61,15.65,211519.0
2023-01-23 10:30:00,15.66,15.68,15.58,15.6,94259.0,15.66,15.68,15.58,15.6,94259.0
2023-01-23 10:35:00,15.61,15.64,15.57,15.58,92062.0,15.61,15.64,15.57,15.58,92062.0
2023-01-23 10:40:00,15.58,15.63,15.55,15.61,92887.0,15.58,15.63,15.55,15.61,92887.0
2023-01-23 10:45:00,15.61,15.63,15.58,15.62,94628.0,15.61,15.63,15.58,15.62,94628.0
2023-01-23 10:50:00,15.61,15.62,15.54,15.56,123397.0,15.61,15.62,15.54,15.56,123397.0
2023-01-23 10:55:00,15.56,15.59,15.54,15.57,129689.0,15.56,15.59,15.54,15.57,129689.0
2023-01-23 11:00:00,15.56,15.57,15.49,15.54,206419.0,15.56,15.57,15.49,15.54,206419.0
2023-01-23 11:05:00,15.54,15.55,15.5,15.53,128954.0,15.54,15.55,15.5,15.53,128954.0
2023-01-23 11:10:00,15.53,15.55,15.5,15.51,72429.0,15.53,15.55,15.5,15.51,72429.0
2023-01-23 11:15:00,15.52,15.52,15.47,15.52,141053.0,15.52,15.52,15.47,15.52,141053.0
2023-01-23 11:20:00,15.52,15.55,15.51,15.54,110538.0,15.52,15.55,15.51,15.54,110538.0
2023-01-23 11:25:00,15.54,15.61,15.52,15.58,132563.0,15.54,15.61,15.52,15.58,132563.0
2023-01-23 11:30:00,15.59,15.61,15.58,15.59,38226.0,15.59,15.61,15.58,15.59,38226.0
2023-01-23 11:35:00,15.6,15.65,15.59,15.65,96067.0,15.6,15.65,15.59,15.65,96067.0
2023-01-23 11:40:00,15.65,15.65,15.56,15.61,218830.0,15.65,15.65,15.56,15.61,218830.0
2023-01-23 11:45:00,15.61,15.62,15.58,15.59,58331.0,15.61,15.62,15.58,15.59,58331.0
2023-01-23 11:50:00,15.59,15.59,15.56,15.58,56595.0,15.59,15.59,15.56,15.58,56595.0
2023-01-23 11:55:00,15.58,15.58,15.53,15.54,144004.0,15.58,15.58,15.53,15.54,144004.0
2023-01-23 12:00:00,15.55,15.58,15.53,15.57,84860.0,15.55,15.58,15.53,15.57,84860.0
2023-01-23 12:05:00,15.57,15.59,15.5,15.52,117533.0,15.57,15.59,15.5,15.52,117533.0
2023-01-23 12:10:00,15.53,15.54,15.51,15.54,64688.0,15.53,15.54,15.51,15.54,64688.0
2023-01-23 12:15:00,15.53,15.54,15.51,15.54,60458.0,15.53,15.54,15.51,15.54,60458.0
2023-01-23 12:20:00,15.54,15.62,15.53,15.62,69406.0,15.54,15.62,15.53,15.62,69406.0
2023-01-23 12:25:00,15.62,15.62,15.59,15.59,77176.0,15.62,15.62,15.59,15.59,77176.0
2023-01-23 12:30:00,15.6,15.63,15.59,15.61,38277.0,15.6,15.63,15.59,15.61,38277.0
2023-01-23 12:35:00,15.61,15.61,15.58,15.59,50889.0,15.61,15.61,15.58,15.59,50889.0
2023-01-23 12:40:00,15.58,15.61,15.57,15.58,63046.0,15.58,15.61,15.57,15.58,63046.0
2023-01-23 12:45:00,15.57,15.58,15.55,15.58,39378.0,15.57,15.58,15.55,15.58,39378.0
2023-01-23 12:50:00,15.58,15.59,15.56,15.59,35610.0,15.58,15.59,15.56,15.59,35610.0
2023-01-23 12:55:00,15.59,15.62,15.58,15.62,29846.0,15.59,15.62,15.58,15.62,29846.0
2023-01-23 13:00:00,15.61,15.62,15.58,15.59,56228.0,15.61,15.62,15.58,15.59,56228.0
2023-01-23 13:05:00,15.6,15.62,15.59,15.62,49209.0,15.6,15.62,15.59,15.62,49209.0
2023-01-23 13:10:00,15.62,15.63,15.6,15.63,40068.0,15.62,15.63,15.6,15.63,40068.0
2023-01-23 13:15:00,15.63,15.65,15.62,15.65,59153.0,15.63,15.65,15.62,15.65,59153.0
2023-01-23 13:20:00,15.65,15.68,15.64,15.68,66969.0,15.65,15.68,15.64,15.68,66969.0
2023-01-23 13:25:00,15.68,15.68,15.65,15.66,63174.0,15.68,15.68,15.65,15.66,63174.0
2023-01-23 13:30:00,15.66,15.68,15.65,15.66,54395.0,15.66,15.68,15.65,15.66,54395.0
2023-01-23 13:35:00,15.66,15.67,15.64,15.66,41869.0,15.66,15.67,15.64,15.66,41869.0
2023-01-23 13:40:00,15.66,15.68,15.64,15.67,48861.0,15.66,15.68,15.64,15.67,48861.0
2023-01-23 13:45:00,15.68,15.7,15.67,15.68,77415.0,15.68,15.7,15.67,15.68,77415.0
2023-01-23 13:50:00,15.68,15.69,15.66,15.67,59590.0,15.68,15.69,15.66,15.67,59590.0
2023-01-23 13:55:00,15.67,15.68,15.62,15.64,96827.0,15.67,15.68,15.62,15.64,96827.0
2023-01-23 14:00:00,15.63,15.64,15.6,15.61,86087.0,15.63,15.64,15.6,15.61,86087.0
2023-01-23 14:05:00,15.62,15.63,15.61,15.62,29116.0,15.62,15.63,15.61,15.62,29116.0
2023-01-23 14:10:00,15.63,15.65,15.61,15.65,93452.0,15.63,15.65,15.61,15.65,93452.0
2023-01-23 14:15:00,15.65,15.66,15.64,15.66,31714.0,15.65,15.66,15.64,15.66,31714.0
2023-01-23 14:20:00,15.65,15.67,15.65,15.66,45006.0,15.65,15.67,15.65,15.66,45006.0
2023-01-23 14:25:00,15.66,15.66,15.59,15.61,119909.0,15.66,15.66,15.59,15.61,119909.0
2023-01-23 14:30:00,15.6,15.63,15.6,15.62,46190.0,15.6,15.63,15.6,15.62,46190.0
2023-01-23 14:35:00,15.62,15.62,15.57,15.59,63637.0,15.62,15.62,15.57,15.59,63637.0
2023-01-23 14:40:00,15.59,15.59,15.56,15.59,46137.0,15.59,15.59,15.56,15.59,46137.0
2023-01-23 14:45:00,15.58,15.59,15.52,15.54,185187.0,15.58,15.59,15.52,15.54,185187.0
2023-01-23 14:50:00,15.54,15.58,15.52,15.58,103287.0,15.54,15.58,15.52,15.58,103287.0
2023-01-23 14:55:00,15.58,15.62,15.57,15.59,98199.0,15.58,15.62,15.57,15.59,98199.0
2023-01-23 15:00:00,15.59,15.59,15.55,15.56,83191.0,15.59,15.59,15.55,15.56,83191.0
2023-01-23 15:05:00,15.56,15.58,15.54,15.58,72494.0,15.56,15.58,15.54,15.58,72494.0
2023-01-23 15:10:00,15.57,15.62,15.57,15.61,41900.0,15.57,15.62,15.57,15.61,41900.0
2023-01-23 15:15:00,15.6,15.64,15.6,15.62,117151.0,15.6,15.64,15.6,15.62,117151.0
2023-01-23 15:20:00,15.62,15.64,15.61,15.62,70645.0,15.62,15.64,15.61,15.62,70645.0
2023-01-23 15:25:00,15.62,15.62,15.58,15.59,81547.0,15.62,15.62,15.58,15.59,81547.0
2023-01-23 15:30:00,15.6,15.6,15.54,15.54,100961.0,15.6,15.6,15.54,15.54,100961.0
2023-01-23 15:35:00,15.54,15.55,15.53,15.54,127860.0,15.54,15.55,15.53,15.54,127860.0
2023-01-23 15:40:00,15.54,15.54,15.51,15.53,197096.0,15.54,15.54,15.51,15.53,197096.0
2023-01-23 15:45:00,15.53,15.54,15.51,15.51,220381.0,15.53,15.54,15.51,15.51,220381.0
2023-01-23 15:50:00,15.52,15.55,15.5,15.54,328001.0,15.52,15.55,15.5,15.54,328001.0
2023-01-23 15:55:00,15.54,15.55,15.51,15.51,486397.0,15.54,15.55,15.51,15.51,486397.0
2023-01-24 09:30:00,18.54,18.54,13.81,17.61,22622.0,18.54,18.54,13.81,17.61,22622.0
2023-01-24 09:35:00,14.95,15.55,14.95,15.36,277260.0,14.95,15.55,14.95,15.36,277260.0
2023-01-24 09:40:00,15.36,15.61,15.36,15.59,343182.0,15.36,15.61,15.36,15.59,343182.0
2023-01-24 09:45:00,15.58,15.9,15.56,15.85,442563.0,15.58,15.9,15.56,15.85,442563.0
2023-01-24 09:50:00,15.85,15.88,15.78,15.84,254827.0,15.85,15.88,15.78,15.84,254827.0
2023-01-24 09:55:00,15.83,15.83,15.63,15.63,257034.0,15.83,15.83,15.63,15.63,257034.0
2023-01-24 10:00:00,15.63,15.68,15.57,15.61,247806.0,15.63,15.68,15.57,15.61,247806.0
2023-01-24 10:05:00,15.6,15.61,15.5,15.59,280401.0,15.6,15.61,15.5,15.59,280401.0
2023-01-24 10:10:00,15.59,15.61,15.46,15.53,320769.0,15.59,15.61,15.46,15.53,320769.0
2023-01-24 10:15:00,15.54,15.68,15.53,15.58,224847.0,15.54,15.68,15.53,15.58,224847.0
2023-01-24 10:20:00,15.59,15.59,15.49,15.54,251914.0,15.59,15.59,15.49,15.54,251914.0
2023-01-24 10:25:00,15.54,15.59,15.52,15.56,110353.0,15.54,15.59,15.52,15.56,110353.0
2023-01-24 10:30:00,15.56,15.61,15.55,15.58,155198.0,15.56,15.61,15.55,15.58,155198.0
2023-01-24 10:35:00,15.59,15.7,15.57,15.68,219729.0,15.59,15.7,15.57,15.68,219729.0
2023-01-24 10:40:00,15.68,15.74,15.67,15.72,146862.0,15.68,15.74,15.67,15.72,146862.0
2023-01-24 10:45:00,15.71,15.77,15.69,15.71,169705.0,15.71,15.77,15.69,15.71,169705.0
2023-01-24 10:50:00,15.71,15.8,15.7,15.77,121799.0,15.71,15.8,15.7,15.77,121799.0
2023-01-24 10:55:00,15.77,15.84,15.75,15.79,238580.0,15.77,15.84,15.75,15.79,238580.0
2023-01-24 11:00:00,15.79,15.86,15.79,15.81,174369.0,15.79,15.86,15.79,15.81,174369.0
2023-01-24 11:05:00,15.8,15.84,15.79,15.83,67381.0,15.8,15.84,15.79,15.83,67381.0
2023-01-24 11:10:00,15.83,15.84,15.75,15.76,99665.0,15.83,15.84,15.75,15.76,99665.0
2023-01-24 11:15:00,15.76,15.77,15.7,15.74,137581.0,15.76,15.77,15.7,15.74,137581.0
2023-01-24 11:20:00,15.73,15.81,15.71,15.81,128577.0,15.73,15.81,15.71,15.81,128577.0
2023-01-24 11:25:00,15.81,15.81,15.74,15.76,128036.0,15.81,15.81,15.74,15.76,128036.0
2023-01-24 11:30:00,15.76,15.76,15.67,15.68,109511.0,15.76,15.76,15.67,15.68,109511.0
2023-01-24 11:35:00,15.69,15.74,15.67,15.73,60522.0,15.69,15.74,15.67,15.73,60522.0
2023-01-24 11:40:00,15.73,15.73,15.68,15.69,38839.0,15.73,15.73,15.68,15.69,38839.0
2023-01-24 11:45:00,15.69,15.72,15.68,15.7,48094.0,15.69,15.72,15.68,15.7,48094.0
2023-01-24 11:50:00,15.7,15.71,15.63,15.65,68771.0,15.7,15.71,15.63,15.65,68771.0
2023-01-24 11:55:00,15.65,15.67,15.63,15.64,30876.0,15.65,15.67,15.63,15.64,30876.0
2023-01-24 12:00:00,15.64,15.64,15.59,15.62,107107.0,15.64,15.64,15.59,15.62,107107.0
2023-01-24 12:05:00,15.61,15.67,15.6,15.66,41251.0,15.61,15.67,15.6,15.66,41251.0
2023-01-24 12:10:00,15.66,15.68,15.65,15.68,42981.0,15.66,15.68,15.65,15.68,42981.0
2023-01-24 12:15:00,15.68,15.69,15.65,15.66,50701.0,15.68,15.69,15.65,15.66,50701.0
2023-01-24 12:20:00,15.66,15.68,15.64,15.68,40266.0,15.66,15.68,15.64,15.68,40266.0
2023-01-24 12:25:00,15.68,15.68,15.63,15.67,64112.0,15.68,15.68,15.63,15.67,64112.0
2023-01-24 12:30:00,15.66,15.66,15.63,15.63,168462.0,15.66,15.66,15.63,15.63,168462.0
2023-01-24 12:35:00,15.62,15.63,15.58,15.58,47203.0,15.62,15.63,15.58,15.58,47203.0
2023-01-24 12:40:00,15.58,15.59,15.55,15.59,80269.0,15.58,15.59,15.55,15.59,80269.0
2023-01-24 12:45:00,15.59,15.6,15.52,15.53,67060.0,15.59,15.6,15.52,15.53,67060.0
2023-01-24 12:50:00,15.53,15.57,15.52,15.54,73724.0,15.53,15.57,15.52,15.54,73724.0
2023-01-24 12:55:00,15.54,15.55,15.5,15.52,96668.0,15.54,15.55,15.5,15.52,96668.0
2023-01-24 13:00:00,15.52,15.53,15.47,15.48,82445.0,15.52,15.53,15.47,15.48,82445.0
2023-01-24 13:05:00,15.48,15.48,15.45,15.46,100847.0,15.48,15.48,15.45,15.46,100847.0
2023-01-24 13:10:00,15.46,15.54,15.45,15.52,188024.0,15.46,15.54,15.45,15.52,188024.0
2023-01-24 13:15:00,15.52,15.55,15.48,15.52,114369.0,15.52,15.55,15.48,15.52,114369.0
2023-01-24 13:20:00,15.52,15.53,15.5,15.51,66497.0,15.52,15.53,15.5,15.51,66497.0
2023-01-24 13:25:00,15.51,15.51,15.48,15.48,78116.0,15.51,15.51,15.48,15.48,78116.0
2023-01-24 13:30:00,15.48,15.49,15.47,15.47,55981.0,15.48,15.49,15.47,15.47,55981.0
2023-01-24 13:35:00,15.47,15.49,15.45,15.46,102921.0,15.47,15.49,15.45,15.46,102921.0
2023-01-24 13:40:00,15.45,15.47,15.44,15.46,128324.0,15.45,15.47,15.44,15.46,128324.0
2023-01-24 13:45:00,15.47,15.51,15.45,15.45,69259.0,15.47,15.51,15.45,15.45,69259.0
2023-01-24 13:50:00,15.45,15.47,15.44,15.46,56072.0,15.45,15.47,15.44,15.46,56072.0
2023-01-24 13:55:00,15.47,15.51,15.46,15.5,58242.0,15.47,15.51,15.46,15.5,58242.0
2023-01-24 14:00:00,15.5,15.51,15.43,15.46,108715.0,15.5,15.51,15.43,15.46,108715.0
2023-01-24 14:05:00,15.46,15.49,15.45,15.49,55858.0,15.46,15.49,15.45,15.49,55858.0
2023-01-24 14:10:00,15.49,15.5,15.44,15.45,70940.0,15.49,15.5,15.44,15.45,70940.0
2023-01-24 14:15:00,15.44,15.44,15.43,15.44,108382.0,15.44,15.44,15.43,15.44,108382.0
2023-01-24 14:20:00,15.44,15.44,15.4,15.41,70420.0,15.44,15.44,15.4,15.41,70420.0
2023-01-24 14:25:00,15.41,15.41,15.37,15.37,170409.0,15.41,15.41,15.37,15.37,170409.0
2023-01-24 14:30:00,15.37,15.38,15.36,15.37,71971.0,15.37,15.38,15.36,15.37,71971.0
2023-01-24 14:35:00,15.36,15.38,15.34,15.34,78050.0,15.36,15.38,15.34,15.34,78050.0
2023-01-24 14:40:00,15.34,15.35,15.33,15.34,48487.0,15.34,15.35,15.33,15.34,48487.0
2023-01-24 14:45:00,15.33,15.34,15.31,15.32,48266.0,15.33,15.34,15.31,15.32,48266.0
2023-01-24 14:50:00,15.32,15.39,15.31,15.39,73494.0,15.32,15.39,15.31,15.39,73494.0
2023-01-24 14:55:00,15.38,15.41,15.37,15.39,77054.0,15.38,15.41,15.37,15.39,77054.0
2023-01-24 15:00:00,15.39,15.47,15.38,15.46,104814.0,15.39,15.47,15.38,15.46,104814.0
2023-01-24 15:05:00,15.46,15.5,15.44,15.47,97955.0,15.46,15.5,15.44,15.47,97955.0
2023-01-24 15:10:00,15.47,15.48,15.43,15.45,95142.0,15.47,15.48,15.43,15.45,95142.0
2023-01-24 15:15:00,15.44,15.45,15.38,15.38,80336.0,15.44,15.45,15.38,15.38,80336.0
2023-01-24 15:20:00,15.38,15.39,15.35,15.36,107505.0,15.38,15.39,15.35,15.36,107505.0
2023-01-24 15:25:00,15.35,15.42,15.35,15.4,156298.0,15.35,15.42,15.35,15.4,156298.0
2023-01-24 15:30:00,15.4,15.4,15.34,15.35,80270.0,15.4,15.4,15.34,15.35,80270.0
2023-01-24 15:35:00,15.34,15.35,15.32,15.33,99555.0,15.34,15.35,15.32,15.33,99555.0
2023-01-24 15:40:00,15.32,15.36,15.31,15.34,136041.0,15.32,15.36,15.31,15.34,136041.0
2023-01-24 15:45:00,15.35,15.39,15.34,15.39,174120.0,15.35,15.39,15.34,15.39,174120.0
2023-01-24 15:50:00,15.39,15.43,15.38,15.43,281365.0,15.39,15.43,15.38,15.43,281365.0
2023-01-24 15:55:00,15.43,15.44,15.42,15.43,444729.0,15.43,15.44,15.42,15.43,444729.0
2023-01-25 09:30:00,15.13,15.13,14.87,15.02,383813.0,15.13,15.13,14.87,15.02,383813.0
2023-01-25 09:35:00,15.03,15.12,15.02,15.06,159373.0,15.03,15.12,15.02,15.06,159373.0
2023-01-25 09:40:00,15.06,15.14,15.04,15.04,190985.0,15.06,15.14,15.04,15.04,190985.0
2023-01-25 09:45:00,15.04,15.06,14.98,15.0,300705.0,15.04,15.06,14.98,15.0,300705.0
2023-01-25 09:50:00,15.0,15.01,14.9,14.92,140708.0,15.0,15.01,14.9,14.92,140708.0
2023-01-25 09:55:00,14.91,14.92,14.81,14.84,136437.0,14.91,14.92,14.81,14.84,136437.0
2023-01-25 10:00:00,14.84,14.93,14.83,14.91,191851.0,14.84,14.93,14.83,14.91,191851.0
2023-01-25 10:05:00,14.91,14.96,14.89,14.94,158723.0,14.91,14.96,14.89,14.94,158723.0
2023-01-25 10:10:00,14.95,14.98,14.91,14.93,92380.0,14.95,14.98,14.91,14.93,92380.0
2023-01-25 10:15:00,14.93,15.04,14.91,14.97,189182.0,14.93,15.04,14.91,14.97,189182.0
2023-01-25 10:20:00,14.96,14.99,14.9,14.97,94149.0,14.96,14.99,14.9,14.97,94149.0
2023-01-25 10:25:00,14.97,15.02,14.95,15.01,74705.0,14.97,15.02,14.95,15.01,74705.0
2023-01-25 10:30:00,15.02,15.04,14.95,14.96,107925.0,15.02,15.04,14.95,14.96,107925.0
2023-01-25 10:35:00,14.96,15.01,14.95,14.99,61752.0,14.96,15.01,14.95,14.99,61752.0
2023-01-25 10:40:00,14.99,15.04,14.98,15.02,163584.0,14.99,15.04,14.98,15.02,163584.0
2023-01-25 10:45:00,15.03,15.11,15.02,15.04,107448.0,15.03,15.11,15.02,15.04,107448.0
2023-01-25 10:50:00,15.04,15.09,15.02,15.09,78200.0,15.04,15.09,15.02,15.09,78200.0
2023-01-25 10:55:00,15.09,15.14,15.07,15.14,95005.0,15.09,15.14,15.07,15.14,95005.0
2023-01-25 11:00:00,15.14,15.23,15.12,15.22,352335.0,15.14,15.23,15.12,15.22,352335.0
2023-01-25 11:05:00,15.22,15.25,15.19,15.24,99891.0,15.22,15.25,15.19,15.24,99891.0
2023-01-25 11:10:00,15.24,15.3,15.22,15.29,104532.0,15.24,15.3,15.22,15.29,104532.0
2023-01-25 11:15:00,15.29,15.32,15.27,15.29,87777.0,15.29,15.32,15.27,15.29,87777.0
2023-01-25 11:20:00,15.28,15.3,15.26,15.28,90620.0,15.28,15.3,15.26,15.28,90620.0
2023-01-25 11:25:00,15.29,15.31,15.27,15.3,66835.0,15.29,15.31,15.27,15.3,66835.0
2023-01-25 11:30:00,15.31,15.32,15.26,15.31,108159.0,15.31,15.32,15.26,15.31,108159.0
2023-01-25 11:35:00,15.31,15.31,15.26,15.29,118401.0,15.31,15.31,15.26,15.29,118401.0
2023-01-25 11:40:00,15.29,15.3,15.25,15.26,62097.0,15.29,15.3,15.25,15.26,62097.0
2023-01-25 11:45:00,15.27,15.27,15.21,15.24,64768.0,15.27,15.27,15.21,15.24,64768.0
2023-01-25 11:50:00,15.24,15.3,15.22,15.29,84332.0,15.24,15.3,15.22,15.29,84332.0
2023-01-25 11:55:00,15.29,15.31,15.27,15.28,45349.0,15.29,15.31,15.27,15.28,45349.0
2023-01-25 12:00:00,15.28,15.28,15.2,15.21,48718.0,15.28,15.28,15.2,15.21,48718.0
2023-01-25 12:05:00,15.21,15.23,15.19,15.21,51343.0,15.21,15.23,15.19,15.21,51343.0
2023-01-25 12:10:00,15.21,15.23,15.16,15.18,70998.0,15.21,15.23,15.16,15.18,70998.0
2023-01-25 12:15:00,15.17,15.23,15.17,15.23,44028.0,15.17,15.23,15.17,15.23,44028.0
2023-01-25 12:20:00,15.22,15.27,15.21,15.26,79674.0,15.22,15.27,15.21,15.26,79674.0
2023-01-25 12:25:00,15.26,15.28,15.25,15.28,77124.0,15.26,15.28,15.25,15.28,77124.0
2023-01-25 12:30:00,15.28,15.32,15.27,15.31,99037.0,15.28,15.32,15.27,15.31,99037.0
2023-01-25 12:35:00,15.31,15.33,15.3,15.3,30642.0,15.31,15.33,15.3,15.3,30642.0
2023-01-25 12:40:00,15.31,15.32,15.28,15.28,47814.0,15.31,15.32,15.28,15.28,47814.0
2023-01-25 12:45:00,15.28,15.28,15.24,15.25,39869.0,15.28,15.28,15.24,15.25,39869.0
2023-01-25 12:50:00,15.25,15.28,15.24,15.28,23596.0,15.25,15.28,15.24,15.28,23596.0
2023-01-25 12:55:00,15.28,15.29,15.27,15.28,22051.0,15.28,15.29,15.27,15.28,22051.0
2023-01-25 13:00:00,15.28,15.31,15.26,15.29,67774.0,15.28,15.31,15.26,15.29,67774.0
2023-01-25 13:05:00,15.29,15.31,15.27,15.3,28456.0,15.29,15.31,15.27,15.3,28456.0
2023-01-25 13:10:00,15.3,15.31,15.27,15.29,30062.0,15.3,15.31,15.27,15.29,30062.0
2023-01-25 13:15:00,15.29,15.29,15.27,15.29,11133.0,15.29,15.29,15.27,15.29,11133.0
2023-01-25 13:20:00,15.29,15.31,15.28,15.3,20242.0,15.29,15.31,15.28,15.3,20242.0
2023-01-25 13:25:00,15.3,15.32,15.29,15.32,46615.0,15.3,15.32,15.29,15.32,46615.0
2023-01-25 13:30:00,15.32,15.34,15.3,15.32,61866.0,15.32,15.34,15.3,15.32,61866.0
2023-01-25 13:35:00,15.32,15.33,15.31,15.32,54914.0,15.32,15.33,15.31,15.32,54914.0
2023-01-25 13:40:00,15.32,15.33,15.31,15.33,34737.0,15.32,15.33,15.31,15.33,34737.0
2023-01-25 13:45:00,15.33,15.36,15.33,15.36,50141.0,15.33,15.36,15.33,15.36,50141.0
2023-01-25 13:50:00,15.36,15.38,15.34,15.35,58464.0,15.36,15.38,15.34,15.35,58464.0
2023-01-25 13:55:00,15.35,15.36,15.33,15.34,49327.0,15.35,15.36,15.33,15.34,49327.0
2023-01-25 14:00:00,15.35,15.36,15.34,15.34,89627.0,15.35,15.36,15.34,15.34,89627.0
2023-01-25 14:05:00,15.35,15.37,15.35,15.37,36328.0,15.35,15.37,15.35,15.37,36328.0
2023-01-25 14:10:00,15.36,15.41,15.36,15.41,50220.0,15.36,15.41,15.36,15.41,50220.0
2023-01-25 14:15:00,15.41,15.46,15.4,15.44,103643.0,15.41,15.46,15.4,15.44,103643.0
2023-01-25 14:20:00,15.45,15.45,15.38,15.39,56603.0,15.45,15.45,15.38,15.39,56603.0
2023-01-25 14:25:00,15.38,15.38,15.34,15.36,40470.0,15.38,15.38,15.34,15.36,40470.0
2023-01-25 14:30:00,15.36,15.37,15.33,15.34,23910.0,15.36,15.37,15.33,15.34,23910.0
2023-01-25 14:35:00,15.34,15.35,15.32,15.35,51613.0,15.34,15.35,15.32,15.35,51613.0
2023-01-25 14:40:00,15.35,15.37,15.34,15.37,44977.0,15.35,15.37,15.34,15.37,44977.0
2023-01-25 14:45:00,15.36,15.38,15.36,15.37,50850.0,15.36,15.38,15.36,15.37,50850.0
2023-01-25 14:50:00,15.37,15.4,15.36,15.39,39446.0,15.37,15.4,15.36,15.39,39446.0
2023-01-25 14:55:00,15.39,15.42,15.38,15.41,51591.0,15.39,15.42,15.38,15.41,51591.0
2023-01-25 15:00:00,15.41,15.43,15.4,15.43,45747.0,15.41,15.43,15.4,15.43,45747.0
2023-01-25 15:05:00,15.42,15.44,15.41,15.43,41313.0,15.42,15.44,15.41,15.43,41313.0
2023-01-25 15:10:00,15.44,15.44,15.38,15.39,88606.0,15.44,15.44,15.38,15.39,88606.0
2023-01-25 15:15:00,15.39,15.41,15.37,15.39,100885.0,15.39,15.41,15.37,15.39,100885.0
2023-01-25 15:20:00,15.39,15.39,15.36,15.38,49358.0,15.39,15.39,15.36,15.38,49358.0
2023-01-25 15:25:00,15.38,15.39,15.36,15.39,128142.0,15.38,15.39,15.36,15.39,128142.0
2023-01-25 15:30:00,15.39,15.41,15.38,15.38,66818.0,15.39,15.41,15.38,15.38,66818.0
2023-01-25 15:35:00,15.39,15.4,15.37,15.4,55115.0,15.39,15.4,15.37,15.4,55115.0
2023-01-25 15:40:00,15.39,15.41,15.37,15.41,78409.0,15.39,15.41,15.37,15.41,78409.0
2023-01-25 15:45:00,15.41,15.41,15.38,15.4,60285.0,15.41,15.41,15.38,15.4,60285.0
2023-01-25 15:50:00,15.4,15.42,15.38,15.39,227440.0,15.4,15.42,15.38,15.39,227440.0
2023-01-25 15:55:00,15.39,15.43,15.38,15.42,292332.0,15.39,15.43,15.38,15.42,292332.0
2023-01-26 09:30:00,15.63,15.71,15.52,15.53,470292.0,15.63,15.71,15.52,15.53,470292.0
2023-01-26 09:35:00,15.54,15.6,15.4,15.47,343017.0,15.54,15.6,15.4,15.47,343017.0
2023-01-26 09:40:00,15.47,15.49,15.31,15.34,387264.0,15.47,15.49,15.31,15.34,387264.0
2023-01-26 09:45:00,15.34,15.39,15.21,15.26,221939.0,15.34,15.39,15.21,15.26,221939.0
2023-01-26 09:50:00,15.25,15.26,15.13,15.2,197335.0,15.25,15.26,15.13,15.2,197335.0
2023-01-26 09:55:00,15.19,15.3,15.18,15.26,149371.0,15.19,15.3,15.18,15.26,149371.0
2023-01-26 10:00:00,15.27,15.3,15.2,15.25,141688.0,15.27,15.3,15.2,15.25,141688.0
2023-01-26 10:05:00,15.26,15.29,15.14,15.15,99315.0,15.26,15.29,15.14,15.15,99315.0
2023-01-26 10:10:00,15.16,15.22,15.14,15.22,171952.0,15.16,15.22,15.14,15.22,171952.0
2023-01-26 10:15:00,15.23,15.35,15.22,15.31,170123.0,15.23,15.35,15.22,15.31,170123.0
2023-01-26 10:20:00,15.3,15.36,15.27,15.36,120884.0,15.3,15.36,15.27,15.36,120884.0
2023-01-26 10:25:00,15.36,15.38,15.31,15.35,68114.0,15.36,15.38,15.31,15.35,68114.0
2023-01-26 10:30:00,15.34,15.39,15.3,15.36,115757.0,15.34,15.39,15.3,15.36,115757.0
2023-01-26 10:35:00,15.37,15.38,15.21,15.21,127593.0,15.37,15.38,15.21,15.21,127593.0
2023-01-26 10:40:00,15.21,15.28,15.21,15.26,129221.0,15.21,15.28,15.21,15.26,129221.0
2023-01-26 10:45:00,15.26,15.31,15.24,15.29,62432.0,15.26,15.31,15.24,15.29,62432.0
2023-01-26 10:50:00,15.28,15.28,15.17,15.19,93098.0,15.28,15.28,15.17,15.19,93098.0
2023-01-26 10:55:00,15.19,15.19,15.14,15.17,65319.0,15.19,15.19,15.14,15.17,65319.0
2023-01-26 11:00:00,15.17,15.22,15.13,15.19,71782.0,15.17,15.22,15.13,15.19,71782.0
2023-01-26 11:05:00,15.19,15.2,15.17,15.2,98922.0,15.19,15.2,15.17,15.2,98922.0
2023-01-26 11:10:00,15.19,15.26,15.19,15.25,216058.0,15.19,15.26,15.19,15.25,216058.0
2023-01-26 11:15:00,15.26,15.33,15.25,15.32,87455.0,15.26,15.33,15.25,15.32,87455.0
2023-01-26 11:20:00,15.32,15.32,15.27,15.29,74202.0,15.32,15.32,15.27,15.29,74202.0
2023-01-26 11:25:00,15.29,15.32,15.28,15.32,25678.0,15.29,15.32,15.28,15.32,25678.0
2023-01-26 11:30:00,15.32,15.35,15.29,15.33,82042.0,15.32,15.35,15.29,15.33,82042.0
2023-01-26 11:35:00,15.33,15.37,15.31,15.31,89429.0,15.33,15.37,15.31,15.31,89429.0
2023-01-26 11:40:00,15.31,15.34,15.28,15.34,146996.0,15.31,15.34,15.28,15.34,146996.0
2023-01-26 11:45:00,15.34,15.36,15.33,15.36,18014.0,15.34,15.36,15.33,15.36,18014.0
2023-01-26 11:50:00,15.36,15.36,15.32,15.32,51589.0,15.36,15.36,15.32,15.32,51589.0
2023-01-26 11:55:00,15.31,15.32,15.27,15.29,55774.0,15.31,15.32,15.27,15.29,55774.0
2023-01-26 12:00:00,15.3,15.38,15.29,15.34,71823.0,15.3,15.38,15.29,15.34,71823.0
2023-01-26 12:05:00,15.34,15.36,15.3,15.3,60626.0,15.34,15.36,15.3,15.3,60626.0
2023-01-26 12:10:00,15.31,15.34,15.27,15.27,58152.0,15.31,15.34,15.27,15.27,58152.0
2023-01-26 12:15:00,15.28,15.28,15.26,15.27,51488.0,15.28,15.28,15.26,15.27,51488.0
2023-01-26 12:20:00,15.27,15.28,15.23,15.24,78229.0,15.27,15.28,15.23,15.24,78229.0
2023-01-26 12:25:00,15.23,15.25,15.22,15.23,86723.0,15.23,15.25,15.22,15.23,86723.0
2023-01-26 12:30:00,15.22,15.24,15.21,15.24,68755.0,15.22,15.24,15.21,15.24,68755.0
2023-01-26 12:35:00,15.24,15.28,15.23,15.27,55379.0,15.24,15.28,15.23,15.27,55379.0
2023-01-26 12:40:00,15.27,15.29,15.21,15.21,72170.0,15.27,15.29,15.21,15.21,72170.0
2023-01-26 12:45:00,15.22,15.25,15.2,15.22,70385.0,15.22,15.25,15.2,15.22,70385.0
2023-01-26 12:50:00,15.23,15.29,15.22,15.27,40007.0,15.23,15.29,15.22,15.27,40007.0
2023-01-26 12:55:00,15.27,15.28,15.24,15.26,80488.0,15.27,15.28,15.24,15.26,80488.0
2023-01-26 13:00:00,15.26,15.27,15.24,15.26,57272.0,15.26,15.27,15.24,15.26,57272.0
2023-01-26 13:05:00,15.26,15.27,15.2,15.2,80130.0,15.26,15.27,15.2,15.2,80130.0
2023-01-26 13:10:00,15.2,15.23,15.2,15.22,47276.0,15.2,15.23,15.2,15.22,47276.0
2023-01-26 13:15:00,15.22,15.22,15.18,15.19,57236.0,15.22,15.22,15.18,15.19,57236.0
2023-01-26 13:20:00,15.19,15.21,15.18,15.2,64447.0,15.19,15.21,15.18,15.2,64447.0
2023-01-26 13:25:00,15.2,15.21,15.17,15.18,65604.0,15.2,15.21,15.17,15.18,65604.0
2023-01-26 13:30:00,15.18,15.21,15.17,15.19,58587.0,15.18,15.21,15.17,15.19,58587.0
2023-01-26 13:35:00,15.2,15.24,15.19,15.24,44234.0,15.2,15.24,15.19,15.24,44234.0
2023-01-26 13:40:00,15.24,15.24,15.2,15.22,172735.0,15.24,15.24,15.2,15.22,172735.0
2023-01-26 13:45:00,15.21,15.26,15.21,15.24,81783.0,15.21,15.26,15.21,15.24,81783.0
2023-01-26 13:50:00,15.24,15.24,15.2,15.21,85305.0,15.24,15.24,15.2,15.21,85305.0
2023-01-26 13:55:00,15.2,15.23,15.2,15.23,144904.0,15.2,15.23,15.2,15.23,144904.0
2023-01-26 14:00:00,15.23,15.23,15.17,15.17,90123.0,15.23,15.23,15.17,15.17,90123.0
2023-01-26 14:05:00,15.18,15.19,15.17,15.18,58545.0,15.18,15.19,15.17,15.18,58545.0
2023-01-26 14:10:00,15.18,15.18,15.16,15.16,85335.0,15.18,15.18,15.16,15.16,85335.0
2023-01-26 14:15:00,15.16,15.17,15.13,15.14,95986.0,15.16,15.17,15.13,15.14,95986.0
2023-01-26 14:20:00,15.14,15.17,15.14,15.16,87484.0,15.14,15.17,15.14,15.16,87484.0
2023-01-26 14:25:00,15.16,15.16,15.12,15.14,116215.0,15.16,15.16,15.12,15.14,116215.0
2023-01-26 14:30:00,15.14,15.16,15.13,15.15,74275.0,15.14,15.16,15.13,15.15,74275.0
2023-01-26 14:35:00,15.14,15.18,15.14,15.16,96812.0,15.14,15.18,15.14,15.16,96812.0
2023-01-26 14:40:00,15.17,15.21,15.16,15.19,96736.0,15.17,15.21,15.16,15.19,96736.0
2023-01-26 14:45:00,15.2,15.2,15.17,15.18,63201.0,15.2,15.2,15.17,15.18,63201.0
2023-01-26 14:50:00,15.18,15.19,15.16,15.17,41546.0,15.18,15.19,15.16,15.17,41546.0
2023-01-26 14:55:00,15.17,15.19,15.16,15.19,36638.0,15.17,15.19,15.16,15.19,36638.0
2023-01-26 15:00:00,15.19,15.2,15.16,15.19,58681.0,15.19,15.2,15.16,15.19,58681.0
2023-01-26 15:05:00,15.19,15.21,15.17,15.18,87709.0,15.19,15.21,15.17,15.18,87709.0
2023-01-26 15:10:00,15.18,15.21,15.17,15.19,66198.0,15.18,15.21,15.17,15.19,66198.0
2023-01-26 15:15:00,15.2,15.22,15.18,15.2,88710.0,15.2,15.22,15.18,15.2,88710.0
2023-01-26 15:20:00,15.2,15.2,15.17,15.19,48290.0,15.2,15.2,15.17,15.19,48290.0
2023-01-26 15:25:00,15.19,15.21,15.16,15.17,84693.0,15.19,15.21,15.16,15.17,84693.0
2023-01-26 15:30:00,15.16,15.17,15.1,15.1,239341.0,15.16,15.17,15.1,15.1,239341.0
2023-01-26 15:35:00,15.11,15.12,15.1,15.12,120218.0,15.11,15.12,15.1,15.12,120218.0
2023-01-26 15:40:00,15.12,15.14,15.11,15.12,123569.0,15.12,15.14,15.11,15.12,123569.0
2023-01-26 15:45:00,15.13,15.16,15.11,15.16,165389.0,15.13,15.16,15.11,15.16,165389.0
2023-01-26 15:50:00,15.15,15.19,15.14,15.18,242817.0,15.15,15.19,15.14,15.18,242817.0
2023-01-26 15:55:00,15.18,15.21,15.17,15.19,432532.0,15.18,15.21,15.17,15.19,432532.0
2023-01-27 09:30:00,15.14,15.34,15.13,15.27,378114.0,15.14,15.34,15.13,15.27,378114.0
2023-01-27 09:35:00,15.29,15.39,15.26,15.38,265730.0,15.29,15.39,15.26,15.38,265730.0
2023-01-27 09:40:00,15.37,15.41,15.24,15.26,276572.0,15.37,15.41,15.24,15.26,276572.0
2023-01-27 09:45:00,15.26,15.31,15.22,15.24,198522.0,15.26,15.31,15.22,15.24,198522.0
2023-01-27 09:50:00,15.24,15.32,15.24,15.31,210498.0,15.24,15.32,15.24,15.31,210498.0
2023-01-27 09:55:00,15.3,15.31,15.2,15.21,135276.0,15.3,15.31,15.2,15.21,135276.0
2023-01-27 10:00:00,15.21,15.22,15.12,15.17,322874.0,15.21,15.22,15.12,15.17,322874.0
2023-01-27 10:05:00,15.17,15.23,15.13,15.23,124498.0,15.17,15.23,15.13,15.23,124498.0
2023-01-27 10:10:00,15.23,15.28,15.2,15.22,191410.0,15.23,15.28,15.2,15.22,191410.0
2023-01-27 10:15:00,15.22,15.33,15.2,15.32,153135.0,15.22,15.33,15.2,15.32,153135.0
2023-01-27 10:20:00,15.32,15.32,15.22,15.24,110087.0,15.32,15.32,15.22,15.24,110087.0
2023-01-27 10:25:00,15.24,15.28,15.21,15.26,81621.0,15.24,15.28,15.21,15.26,81621.0
2023-01-27 10:30:00,15.27,15.3,15.23,15.24,135990.0,15.27,15.3,15.23,15.24,135990.0
2023-01-27 10:35:00,15.23,15.29,15.22,15.28,87634.0,15.23,15.29,15.22,15.28,87634.0
2023-01-27 10:40:00,15.29,15.29,15.24,15.26,83385.0,15.29,15.29,15.24,15.26,83385.0
2023-01-27 10:45:00,15.27,15.27,15.16,15.21,131896.0,15.27,15.27,15.16,15.21,131896.0
2023-01-27 10:50:00,15.21,15.23,15.17,15.2,79796.0,15.21,15.23,15.17,15.2,79796.0
2023-01-27 10:55:00,15.2,15.2,15.15,15.17,110205.0,15.2,15.2,15.15,15.17,110205.0
2023-01-27 11:00:00,15.17,15.2,15.16,15.17,58724.0,15.17,15.2,15.16,15.17,58724.0
2023-01-27 11:05:00,15.17,15.18,15.12,15.13,75840.0,15.17,15.18,15.12,15.13,75840.0
2023-01-27 11:10:00,15.12,15.14,15.09,15.11,230742.0,15.12,15.14,15.09,15.11,230742.0
2023-01-27 11:15:00,15.11,15.16,15.1,15.15,118600.0,15.11,15.16,15.1,15.15,118600.0
2023-01-27 11:20:00,15.14,15.16,15.12,15.14,74345.0,15.14,15.16,15.12,15.14,74345.0
2023-01-27 11:25:00,15.14,15.15,15.11,15.14,44720.0,15.14,15.15,15.11,15.14,44720.0
2023-01-27 11:30:00,15.14,15.18,15.11,15.18,80001.0,15.14,15.18,15.11,15.18,80001.0
2023-01-27 11:35:00,15.18,15.19,15.14,15.15,99124.0,15.18,15.19,15.14,15.15,99124.0
2023-01-27 11:40:00,15.15,15.17,15.13,15.15,65919.0,15.15,15.17,15.13,15.15,65919.0
2023-01-27 11:45:00,15.15,15.15,15.11,15.12,96706.0,15.15,15.15,15.11,15.12,96706.0
2023-01-27 11:50:00,15.12,15.14,15.1,15.12,75745.0,15.12,15.14,15.1,15.12,75745.0
2023-01-27 11:55:00,15.12,15.16,15.1,15.13,85776.0,15.12,15.16,15.1,15.13,85776.0
2023-01-27 12:00:00,15.12,15.13,15.1,15.11,78957.0,15.12,15.13,15.1,15.11,78957.0
2023-01-27 12:05:00,15.12,15.13,15.09,15.13,79345.0,15.12,15.13,15.09,15.13,79345.0
2023-01-27 12:10:00,15.12,15.18,15.12,15.17,84634.0,15.12,15.18,15.12,15.17,84634.0
2023-01-27 12:15:00,15.16,15.2,15.15,15.18,77616.0,15.16,15.2,15.15,15.18,77616.0
2023-01-27 12:20:00,15.18,15.19,15.16,15.18,64965.0,15.18,15.19,15.16,15.18,64965.0
2023-01-27 12:25:00,15.18,15.2,15.17,15.18,62825.0,15.18,15.2,15.17,15.18,62825.0
2023-01-27 12:30:00,15.17,15.18,15.15,15.17,75289.0,15.17,15.18,15.15,15.17,75289.0
2023-01-27 12:35:00,15.17,15.18,15.13,15.14,50981.0,15.17,15.18,15.13,15.14,50981.0
2023-01-27 12:40:00,15.13,15.14,15.1,15.11,79295.0,15.13,15.14,15.1,15.11,79295.0
2023-01-27 12:45:00,15.1,15.12,15.09,15.11,62546.0,15.1,15.12,15.09,15.11,62546.0
2023-01-27 12:50:00,15.11,15.15,15.1,15.14,79981.0,15.11,15.15,15.1,15.14,79981.0
2023-01-27 12:55:00,15.13,15.16,15.12,15.16,85623.0,15.13,15.16,15.12,15.16,85623.0
2023-01-27 13:00:00,15.16,15.23,15.15,15.23,171763.0,15.16,15.23,15.15,15.23,171763.0
2023-01-27 13:05:00,15.23,15.26,15.2,15.24,135569.0,15.23,15.26,15.2,15.24,135569.0
2023-01-27 13:10:00,15.24,15.25,15.21,15.23,107035.0,15.24,15.25,15.21,15.23,107035.0
2023-01-27 13:15:00,15.22,15.24,15.21,15.24,92786.0,15.22,15.24,15.21,15.24,92786.0
2023-01-27 13:20:00,15.23,15.24,15.2,15.21,105161.0,15.23,15.24,15.2,15.21,105161.0
2023-01-27 13:25:00,15.21,15.24,15.19,15.23,124466.0,15.21,15.24,15.19,15.23,124466.0
2023-01-27 13:30:00,15.24,15.25,15.21,15.23,124425.0,15.24,15.25,15.21,15.23,124425.0
2023-01-27 13:35:00,15.23,15.27,15.22,15.27,113792.0,15.23,15.27,15.22,15.27,113792.0
2023-01-27 13:40:00,15.27,15.28,15.24,15.27,80565.0,15.27,15.28,15.24,15.27,80565.0
2023-01-27 13:45:00,15.27,15.35,15.25,15.35,215837.0,15.27,15.35,15.25,15.35,215837.0
2023-01-27 13:50:00,15.34,15.35,15.3,15.31,86422.0,15.34,15.35,15.3,15.31,86422.0
2023-01-27 13:55:00,15.3,15.34,15.29,15.31,87288.0,15.3,15.34,15.29,15.31,87288.0
2023-01-27 14:00:00,15.31,15.31,15.26,15.31,90819.0,15.31,15.31,15.26,15.31,90819.0
2023-01-27 14:05:00,15.31,15.32,15.27,15.27,81338.0,15.31,15.32,15.27,15.27,81338.0
2023-01-27 14:10:00,15.28,15.28,15.24,15.24,51172.0,15.28,15.28,15.24,15.24,51172.0
2023-01-27 14:15:00,15.24,15.28,15.24,15.27,108574.0,15.24,15.28,15.24,15.27,108574.0
2023-01-27 14:20:00,15.27,15.28,15.25,15.27,47751.0,15.27,15.28,15.25,15.27,47751.0
2023-01-27 14:25:00,15.28,15.31,15.26,15.27,95195.0,15.28,15.31,15.26,15.27,95195.0
2023-01-27 14:30:00,15.28,15.28,15.25,15.27,141939.0,15.28,15.28,15.25,15.27,141939.0
2023-01-27 14:35:00,15.27,15.27,15.22,15.24,98739.0,15.27,15.27,15.22,15.24,98739.0
2023-01-27 14:40:00,15.23,15.23,15.18,15.19,182470.0,15.23,15.23,15.18,15.19,182470.0
2023-01-27 14:45:00,15.19,15.25,15.17,15.25,372710.0,15.19,15.25,15.17,15.25,372710.0
2023-01-27 14:50:00,15.25,15.28,15.22,15.26,207523.0,15.25,15.28,15.22,15.26,207523.0
2023-01-27 14:55:00,15.26,15.26,15.23,15.23,130978.0,15.26,15.26,15.23,15.23,130978.0
2023-01-27 15:00:00,15.24,15.24,15.21,15.23,108395.0,15.24,15.24,15.21,15.23,108395.0
2023-01-27 15:05:00,15.23,15.26,15.21,15.26,157828.0,15.23,15.26,15.21,15.26,157828.0
2023-01-27 15:10:00,15.26,15.27,15.22,15.23,103617.0,15.26,15.27,15.22,15.23,103617.0
2023-01-27 15:15:00,15.23,15.24,15.21,15.23,117083.0,15.23,15.24,15.21,15.23,117083.0
2023-01-27 15:20:00,15.24,15.25,15.2,15.23,172779.0,15.24,15.25,15.2,15.23,172779.0
2023-01-27 15:25:00,15.23,15.24,15.21,15.21,92262.0,15.23,15.24,15.21,15.21,92262.0
2023-01-27 15:30:00,15.21,15.22,15.19,15.21,120360.0,15.21,15.22,15.19,15.21,120360.0
2023-01-27 15:35:00,15.21,15.22,15.14,15.15,222874.0,15.21,15.22,15.14,15.15,222874.0
2023-01-27 15:40:00,15.16,15.19,15.15,15.18,110402.0,15.16,15.19,15.15,15.18,110402.0
2023-01-27 15:45:00,15.19,15.19,15.1,15.1,389228.0,15.19,15.19,15.1,15.1,389228.0
2023-01-27 15:50:00,15.11,15.11,15.04,15.06,394225.0,15.11,15.11,15.04,15.06,394225.0
2023-01-27 15:55:00,15.06,15.06,14.99,15.01,869138.0,15.06,15.06,14.99,15.01,869138.0
2023-01-30 09:30:00,14.81,14.83,14.65,14.79,630299.0,14.81,14.83,14.65,14.79,630299.0
2023-01-30 09:35:00,14.77,14.98,14.76,14.96,204373.0,14.77,14.98,14.76,14.96,204373.0
2023-01-30 09:40:00,14.96,15.07,14.95,15.07,284801.0,14.96,15.07,14.95,15.07,284801.0
2023-01-30 09:45:00,15.07,15.26,15.07,15.24,360334.0,15.07,15.26,15.07,15.24,360334.0
2023-01-30 09:50:00,15.25,15.32,15.14,15.15,282934.0,15.25,15.32,15.14,15.15,282934.0
2023-01-30 09:55:00,15.14,15.24,15.13,15.2,144988.0,15.14,15.24,15.13,15.2,144988.0
2023-01-30 10:00:00,15.2,15.26,15.18,15.24,137323.0,15.2,15.26,15.18,15.24,137323.0
2023-01-30 10:05:00,15.24,15.26,15.19,15.26,139156.0,15.24,15.26,15.19,15.26,139156.0
2023-01-30 10:10:00,15.26,15.31,15.25,15.31,186724.0,15.26,15.31,15.25,15.31,186724.0
2023-01-30 10:15:00,15.3,15.31,15.15,15.21,273202.0,15.3,15.31,15.15,15.21,273202.0
2023-01-30 10:20:00,15.21,15.26,15.16,15.17,130853.0,15.21,15.26,15.16,15.17,130853.0
2023-01-30 10:25:00,15.16,15.18,15.08,15.09,159643.0,15.16,15.18,15.08,15.09,159643.0
2023-01-30 10:30:00,15.08,15.12,15.05,15.06,78522.0,15.08,15.12,15.05,15.06,78522.0
2023-01-30 10:35:00,15.05,15.09,15.02,15.03,144027.0,15.05,15.09,15.02,15.03,144027.0
2023-01-30 10:40:00,15.03,15.03,14.94,14.95,136950.0,15.03,15.03,14.94,14.95,136950.0
2023-01-30 10:45:00,14.95,15.01,14.94,14.98,167800.0,14.95,15.01,14.94,14.98,167800.0
2023-01-30 10:50:00,14.97,15.01,14.93,14.96,120357.0,14.97,15.01,14.93,14.96,120357.0
2023-01-30 10:55:00,14.96,15.08,14.95,15.08,310381.0,14.96,15.08,14.95,15.08,310381.0
2023-01-30 11:00:00,15.07,15.1,15.04,15.04,182156.0,15.07,15.1,15.04,15.04,182156.0
2023-01-30 11:05:00,15.03,15.06,15.02,15.06,60215.0,15.03,15.06,15.02,15.06,60215.0
2023-01-30 11:10:00,15.06,15.13,15.05,15.12,136310.0,15.06,15.13,15.05,15.12,136310.0
2023-01-30 11:15:00,15.13,15.19,15.12,15.16,116407.0,15.13,15.19,15.12,15.16,116407.0
2023-01-30 11:20:00,15.17,15.2,15.13,15.13,97019.0,15.17,15.2,15.13,15.13,97019.0
2023-01-30 11:25:00,15.13,15.14,15.07,15.09,83408.0,15.13,15.14,15.07,15.09,83408.0
2023-01-30 11:30:00,15.1,15.12,15.05,15.06,109068.0,15.1,15.12,15.05,15.06,109068.0
2023-01-30 11:35:00,15.06,15.07,15.0,15.02,49537.0,15.06,15.07,15.0,15.02,49537.0
2023-01-30 11:40:00,15.02,15.04,15.0,15.03,54797.0,15.02,15.04,15.0,15.03,54797.0
2023-01-30 11:45:00,15.03,15.03,14.98,14.99,118184.0,15.03,15.03,14.98,14.99,118184.0
2023-01-30 11:50:00,14.98,15.0,14.94,14.98,155952.0,14.98,15.0,14.94,14.98,155952.0
2023-01-30 11:55:00,14.97,15.02,14.93,15.01,54095.0,14.97,15.02,14.93,15.01,54095.0
2023-01-30 12:00:00,15.02,15.03,14.99,15.02,95433.0,15.02,15.03,14.99,15.02,95433.0
2023-01-30 12:05:00,15.03,15.09,15.02,15.06,66117.0,15.03,15.09,15.02,15.06,66117.0
2023-01-30 12:10:00,15.05,15.09,15.03,15.08,89254.0,15.05,15.09,15.03,15.08,89254.0
2023-01-30 12:15:00,15.09,15.09,15.03,15.04,62872.0,15.09,15.09,15.03,15.04,62872.0
2023-01-30 12:20:00,15.03,15.06,15.02,15.04,18237.0,15.03,15.06,15.02,15.04,18237.0
2023-01-30 12:25:00,15.04,15.05,14.96,14.98,77119.0,15.04,15.05,14.96,14.98,77119.0
2023-01-30 12:30:00,14.97,14.98,14.94,14.95,62443.0,14.97,14.98,14.94,14.95,62443.0
2023-01-30 12:35:00,14.96,14.96,14.9,14.91,65009.0,14.96,14.96,14.9,14.91,65009.0
2023-01-30 12:40:00,14.91,14.93,14.89,14.89,87879.0,14.91,14.93,14.89,14.89,87879.0
2023-01-30 12:45:00,14.9,14.91,14.86,14.9,129690.0,14.9,14.91,14.86,14.9,129690.0
2023-01-30 12:50:00,14.9,14.92,14.88,14.89,32875.0,14.9,14.92,14.88,14.89,32875.0
2023-01-30 12:55:00,14.89,14.9,14.87,14.9,53873.0,14.89,14.9,14.87,14.9,53873.0
2023-01-30 13:00:00,14.89,14.9,14.85,14.87,54351.0,14.89,14.9,14.85,14.87,54351.0
2023-01-30 13:05:00,14.88,14.89,14.84,14.85,49902.0,14.88,14.89,14.84,14.85,49902.0
2023-01-30 13:10:00,14.85,14.86,14.83,14.85,61188.0,14.85,14.86,14.83,14.85,61188.0
2023-01-30 13:15:00,14.85,14.88,14.84,14.86,138875.0,14.85,14.88,14.84,14.86,138875.0
2023-01-30 13:20:00,14.86,14.9,14.85,14.89,102276.0,14.86,14.9,14.85,14.89,102276.0
2023-01-30 13:25:00,14.88,14.94,14.88,14.93,63597.0,14.88,14.94,14.88,14.93,63597.0
2023-01-30 13:30:00,14.93,14.97,14.92,14.95,139610.0,14.93,14.97,14.92,14.95,139610.0
2023-01-30 13:35:00,14.95,14.95,14.9,14.92,84164.0,14.95,14.95,14.9,14.92,84164.0
2023-01-30 13:40:00,14.91,14.93,14.88,14.93,64526.0,14.91,14.93,14.88,14.93,64526.0
2023-01-30 13:45:00,14.93,14.98,14.92,14.97,75312.0,14.93,14.98,14.92,14.97,75312.0
2023-01-30 13:50:00,14.96,14.97,14.91,14.95,80311.0,14.96,14.97,14.91,14.95,80311.0
2023-01-30 13:55:00,14.94,15.02,14.93,15.02,178133.0,14.94,15.02,14.93,15.02,178133.0
2023-01-30 14:00:00,15.02,15.04,15.0,15.02,91160.0,15.02,15.04,15.0,15.02,91160.0
2023-01-30 14:05:00,15.01,15.02,14.96,14.96,115531.0,15.01,15.02,14.96,14.96,115531.0
2023-01-30 14:10:00,14.96,14.98,14.94,14.96,64276.0,14.96,14.98,14.94,14.96,64276.0
2023-01-30 14:15:00,14.96,14.96,14.91,14.92,37666.0,14.96,14.96,14.91,14.92,37666.0
2023-01-30 14:20:00,14.92,14.92,14.89,14.89,62717.0,14.92,14.92,14.89,14.89,62717.0
2023-01-30 14:25:00,14.9,14.91,14.89,14.9,52332.0,14.9,14.91,14.89,14.9,52332.0
2023-01-30 14:30:00,14.89,14.93,14.88,14.93,73593.0,14.89,14.93,14.88,14.93,73593.0
2023-01-30 14:35:00,14.93,14.96,14.91,14.93,60803.0,14.93,14.96,14.91,14.93,60803.0
2023-01-30 14:40:00,14.93,14.93,14.9,14.93,30564.0,14.93,14.93,14.9,14.93,30564.0
2023-01-30 14:45:00,14.93,14.94,14.9,14.9,85849.0,14.93,14.94,14.9,14.9,85849.0
2023-01-30 14:50:00,14.9,14.91,14.86,14.88,87353.0,14.9,14.91,14.86,14.88,87353.0
2023-01-30 14:55:00,14.87,14.9,14.86,14.9,86151.0,14.87,14.9,14.86,14.9,86151.0
2023-01-30 15:00:00,14.89,14.93,14.89,14.92,77540.0,14.89,14.93,14.89,14.92,77540.0
2023-01-30 15:05:00,14.92,14.92,14.88,14.91,47127.0,14.92,14.92,14.88,14.91,47127.0
2023-01-30 15:10:00,14.91,14.93,14.89,14.89,78838.0,14.91,14.93,14.89,14.89,78838.0
2023-01-30 15:15:00,14.88,14.88,14.85,14.86,72060.0,14.88,14.88,14.85,14.86,72060.0
2023-01-30 15:20:00,14.86,14.86,14.81,14.82,179980.0,14.86,14.86,14.81,14.82,179980.0
2023-01-30 15:25:00,14.82,14.88,14.81,14.86,216594.0,14.82,14.88,14.81,14.86,216594.0
2023-01-30 15:30:00,14.85,14.93,14.84,14.93,152556.0,14.85,14.93,14.84,14.93,152556.0
2023-01-30 15:35:00,14.93,14.95,14.92,14.95,131709.0,14.93,14.95,14.92,14.95,131709.0
2023-01-30 15:40:00,14.95,14.97,14.94,14.96,188725.0,14.95,14.97,14.94,14.96,188725.0
2023-01-30 15:45:00,14.95,14.95,14.89,14.9,230517.0,14.95,14.95,14.89,14.9,230517.0
2023-01-30 15:50:00,14.9,14.92,14.87,14.88,349171.0,14.9,14.92,14.87,14.88,349171.0
2023-01-30 15:55:00,14.88,14.88,14.83,14.85,690949.0,14.88,14.88,14.83,14.85,690949.0
2023-01-31 09:30:00,15.1,15.13,14.96,15.0,285240.0,15.1,15.13,14.96,15.0,285240.0
2023-01-31 09:35:00,15.01,15.01,14.9,14.97,188778.0,15.01,15.01,14.9,14.97,188778.0
2023-01-31 09:40:00,14.96,15.0,14.92,14.96,86658.0,14.96,15.0,14.92,14.96,86658.0
2023-01-31 09:45:00,14.96,15.04,14.94,15.04,64302.0,14.96,15.04,14.94,15.04,64302.0
2023-01-31 09:50:00,15.03,15.08,15.0,15.06,140305.0,15.03,15.08,15.0,15.06,140305.0
2023-01-31 09:55:00,15.05,15.08,14.93,14.95,124744.0,15.05,15.08,14.93,14.95,124744.0
2023-01-31 10:00:00,14.95,14.95,14.82,14.82,144107.0,14.95,14.95,14.82,14.82,144107.0
2023-01-31 10:05:00,14.83,14.91,14.82,14.86,116518.0,14.83,14.91,14.82,14.86,116518.0
2023-01-31 10:10:00,14.86,14.93,14.85,14.91,83509.0,14.86,14.93,14.85,14.91,83509.0
2023-01-31 10:15:00,14.92,14.98,14.91,14.98,62191.0,14.92,14.98,14.91,14.98,62191.0
2023-01-31 10:20:00,14.98,15.03,14.98,15.01,100329.0,14.98,15.03,14.98,15.01,100329.0
2023-01-31 10:25:00,15.01,15.04,14.96,15.03,130072.0,15.01,15.04,14.96,15.03,130072.0
2023-01-31 10:30:00,15.04,15.06,15.01,15.05,65460.0,15.04,15.06,15.01,15.05,65460.0
2023-01-31 10:35:00,15.06,15.06,15.03,15.06,72061.0,15.06,15.06,15.03,15.06,72061.0
2023-01-31 10:40:00,15.06,15.07,15.03,15.06,61687.0,15.06,15.07,15.03,15.06,61687.0
2023-01-31 10:45:00,15.06,15.11,15.03,15.11,106433.0,15.06,15.11,15.03,15.11,106433.0
2023-01-31 10:50:00,15.11,15.13,15.08,15.09,116574.0,15.11,15.13,15.08,15.09,116574.0
2023-01-31 10:55:00,15.1,15.12,15.09,15.11,132478.0,15.1,15.12,15.09,15.11,132478.0
2023-01-31 11:00:00,15.12,15.14,15.1,15.13,51387.0,15.12,15.14,15.1,15.13,51387.0
2023-01-31 11:05:00,15.14,15.14,15.08,15.09,97198.0,15.14,15.14,15.08,15.09,97198.0
2023-01-31 11:10:00,15.1,15.1,15.05,15.07,48304.0,15.1,15.1,15.05,15.07,48304.0
2023-01-31 11:15:00,15.08,15.11,15.07,15.09,93407.0,15.08,15.11,15.07,15.09,93407.0
2023-01-31 11:20:00,15.09,15.11,15.08,15.1,29529.0,15.09,15.11,15.08,15.1,29529.0
2023-01-31 11:25:00,15.1,15.1,15.08,15.08,27096.0,15.1,15.1,15.08,15.08,27096.0
2023-01-31 11:30:00,15.08,15.1,15.04,15.1,95999.0,15.08,15.1,15.04,15.1,95999.0
2023-01-31 11:35:00,15.1,15.15,15.09,15.1,59385.0,15.1,15.15,15.09,15.1,59385.0
2023-01-31 11:40:00,15.1,15.1,15.06,15.08,53565.0,15.1,15.1,15.06,15.08,53565.0
2023-01-31 11:45:00,15.08,15.09,15.01,15.03,100418.0,15.08,15.09,15.01,15.03,100418.0
2023-01-31 11:50:00,15.04,15.07,15.03,15.07,61026.0,15.04,15.07,15.03,15.07,61026.0
2023-01-31 11:55:00,15.07,15.1,15.06,15.08,27436.0,15.07,15.1,15.06,15.08,27436.0
2023-01-31 12:00:00,15.08,15.09,15.05,15.08,18085.0,15.08,15.09,15.05,15.08,18085.0
2023-01-31 12:05:00,15.08,15.12,15.07,15.09,100554.0,15.08,15.12,15.07,15.09,100554.0
2023-01-31 12:10:00,15.1,15.12,15.09,15.11,45910.0,15.1,15.12,15.09,15.11,45910.0
2023-01-31 12:15:00,15.11,15.12,15.1,15.1,41702.0,15.11,15.12,15.1,15.1,41702.0
2023-01-31 12:20:00,15.11,15.11,15.07,15.07,38121.0,15.11,15.11,15.07,15.07,38121.0
2023-01-31 12:25:00,15.07,15.09,15.07,15.09,46259.0,15.07,15.09,15.07,15.09,46259.0
2023-01-31 12:30:00,15.08,15.09,15.06,15.09,32276.0,15.08,15.09,15.06,15.09,32276.0
2023-01-31 12:35:00,15.09,15.13,15.09,15.11,32271.0,15.09,15.13,15.09,15.11,32271.0
2023-01-31 12:40:00,15.12,15.12,15.1,15.11,19765.0,15.12,15.12,15.1,15.11,19765.0
2023-01-31 12:45:00,15.11,15.12,15.09,15.09,54333.0,15.11,15.12,15.09,15.09,54333.0
2023-01-31 12:50:00,15.09,15.1,15.07,15.07,47363.0,15.09,15.1,15.07,15.07,47363.0
2023-01-31 12:55:00,15.07,15.07,15.05,15.07,26301.0,15.07,15.07,15.05,15.07,26301.0
2023-01-31 13:00:00,15.07,15.08,15.05,15.08,54277.0,15.07,15.08,15.05,15.08,54277.0
2023-01-31 13:05:00,15.07,15.1,15.07,15.09,54630.0,15.07,15.1,15.07,15.09,54630.0
2023-01-31 13:10:00,15.09,15.11,15.08,15.09,47441.0,15.09,15.11,15.08,15.09,47441.0
2023-01-31 13:15:00,15.09,15.09,15.04,15.05,38367.0,15.09,15.09,15.04,15.05,38367.0
2023-01-31 13:20:00,15.05,15.07,15.03,15.04,67954.0,15.05,15.07,15.03,15.04,67954.0
2023-01-31 13:25:00,15.04,15.08,15.03,15.08,55070.0,15.04,15.08,15.03,15.08,55070.0
2023-01-31 13:30:00,15.08,15.08,15.04,15.07,34956.0,15.08,15.08,15.04,15.07,34956.0
2023-01-31 13:35:00,15.06,15.07,15.02,15.04,52139.0,15.06,15.07,15.02,15.04,52139.0
2023-01-31 13:40:00,15.05,15.06,15.04,15.05,28981.0,15.05,15.06,15.04,15.05,28981.0
2023-01-31 13:45:00,15.05,15.08,15.04,15.08,58233.0,15.05,15.08,15.04,15.08,58233.0
2023-01-31 13:50:00,15.08,15.08,15.06,15.07,56766.0,15.08,15.08,15.06,15.07,56766.0
2023-01-31 13:55:00,15.07,15.08,15.06,15.07,17763.0,15.07,15.08,15.06,15.07,17763.0
2023-01-31 14:00:00,15.07,15.1,15.07,15.08,64857.0,15.07,15.1,15.07,15.08,64857.0
2023-01-31 14:05:00,15.08,15.1,15.07,15.09,19276.0,15.08,15.1,15.07,15.09,19276.0
2023-01-31 14:10:00,15.09,15.12,15.09,15.1,80001.0,15.09,15.12,15.09,15.1,80001.0
2023-01-31 14:15:00,15.1,15.11,15.07,15.1,64581.0,15.1,15.11,15.07,15.1,64581.0
2023-01-31 14:20:00,15.1,15.13,15.09,15.11,117667.0,15.1,15.13,15.09,15.11,117667.0
2023-01-31 14:25:00,15.11,15.13,15.11,15.11,30038.0,15.11,15.13,15.11,15.11,30038.0
2023-01-31 14:30:00,15.11,15.14,15.11,15.13,54736.0,15.11,15.14,15.11,15.13,54736.0
2023-01-31 14:35:00,15.12,15.14,15.09,15.11,137505.0,15.12,15.14,15.09,15.11,137505.0
2023-01-31 14:40:00,15.12,15.14,15.11,15.13,28192.0,15.12,15.14,15.11,15.13,28192.0
2023-01-31 14:45:00,15.14,15.14,15.1,15.11,127936.0,15.14,15.14,15.1,15.11,127936.0
2023-01-31 14:50:00,15.11,15.14,15.1,15.13,103375.0,15.11,15.14,15.1,15.13,103375.0
2023-01-31 14:55:00,15.12,15.13,15.11,15.11,43187.0,15.12,15.13,15.11,15.11,43187.0
2023-01-31 15:00:00,15.12,15.14,15.12,15.14,53833.0,15.12,15.14,15.12,15.14,53833.0
2023-01-31 15:05:00,15.14,15.14,15.12,15.13,31876.0,15.14,15.14,15.12,15.13,31876.0
2023-01-31 15:10:00,15.13,15.13,15.06,15.06,95784.0,15.13,15.13,15.06,15.06,95784.0
2023-01-31 15:15:00,15.07,15.07,15.03,15.06,95783.0,15.07,15.07,15.03,15.06,95783.0
2023-01-31 15:20:00,15.06,15.08,15.05,15.06,86998.0,15.06,15.08,15.05,15.06,86998.0
2023-01-31 15:25:00,15.06,15.07,15.03,15.06,81585.0,15.06,15.07,15.03,15.06,81585.0
2023-01-31 15:30:00,15.06,15.11,15.05,15.11,139270.0,15.06,15.11,15.05,15.11,139270.0
2023-01-31 15:35:00,15.11,15.13,15.1,15.12,125846.0,15.11,15.13,15.1,15.12,125846.0
2023-01-31 15:40:00,15.12,15.15,15.11,15.15,109226.0,15.12,15.15,15.11,15.15,109226.0
2023-01-31 15:45:00,15.15,15.17,15.14,15.16,197308.0,15.15,15.17,15.14,15.16,197308.0
2023-01-31 15:50:00,15.16,15.19,15.16,15.19,306107.0,15.16,15.19,15.16,15.19,306107.0
2023-01-31 15:55:00,15.19,15.22,15.17,15.22,484034.0,15.19,15.22,15.17,15.22,484034.0
2023-02-01 09:30:00,15.24,15.4,15.19,15.35,346727.0,15.24,15.4,15.19,15.35,346727.0
2023-02-01 09:35:00,15.36,15.38,15.25,15.35,172024.0,15.36,15.38,15.25,15.35,172024.0
2023-02-01 09:40:00,15.34,15.38,15.31,15.32,117315.0,15.34,15.38,15.31,15.32,117315.0
2023-02-01 09:45:00,15.32,15.43,15.32,15.42,179271.0,15.32,15.43,15.32,15.42,179271.0
2023-02-01 09:50:00,15.42,15.44,15.38,15.38,131184.0,15.42,15.44,15.38,15.38,131184.0
2023-02-01 09:55:00,15.39,15.41,15.35,15.4,149060.0,15.39,15.41,15.35,15.4,149060.0
2023-02-01 10:00:00,15.4,15.41,15.31,15.39,223636.0,15.4,15.41,15.31,15.39,223636.0
2023-02-01 10:05:00,15.39,15.44,15.37,15.4,121881.0,15.39,15.44,15.37,15.4,121881.0
2023-02-01 10:10:00,15.39,15.47,15.37,15.43,262228.0,15.39,15.47,15.37,15.43,262228.0
2023-02-01 10:15:00,15.43,15.43,15.39,15.43,123156.0,15.43,15.43,15.39,15.43,123156.0
2023-02-01 10:20:00,15.43,15.53,15.42,15.51,345573.0,15.43,15.53,15.42,15.51,345573.0
2023-02-01 10:25:00,15.51,15.51,15.42,15.43,108426.0,15.51,15.51,15.42,15.43,108426.0
2023-02-01 10:30:00,15.44,15.44,15.38,15.4,89799.0,15.44,15.44,15.38,15.4,89799.0
2023-02-01 10:35:00,15.41,15.44,15.38,15.39,137470.0,15.41,15.44,15.38,15.39,137470.0
2023-02-01 10:40:00,15.4,15.44,15.32,15.32,134632.0,15.4,15.44,15.32,15.32,134632.0
2023-02-01 10:45:00,15.31,15.32,15.24,15.26,115777.0,15.31,15.32,15.24,15.26,115777.0
2023-02-01 10:50:00,15.27,15.32,15.26,15.27,88200.0,15.27,15.32,15.26,15.27,88200.0
2023-02-01 10:55:00,15.28,15.28,15.17,15.2,112198.0,15.28,15.28,15.17,15.2,112198.0
2023-02-01 11:00:00,15.19,15.2,15.14,15.18,111585.0,15.19,15.2,15.14,15.18,111585.0
2023-02-01 11:05:00,15.19,15.23,15.19,15.23,47351.0,15.19,15.23,15.19,15.23,47351.0
2023-02-01 11:10:00,15.23,15.28,15.22,15.28,68333.0,15.23,15.28,15.22,15.28,68333.0
2023-02-01 11:15:00,15.28,15.3,15.25,15.3,48670.0,15.28,15.3,15.25,15.3,48670.0
2023-02-01 11:20:00,15.29,15.34,15.29,15.34,94553.0,15.29,15.34,15.29,15.34,94553.0
2023-02-01 11:25:00,15.34,15.37,15.32,15.33,112464.0,15.34,15.37,15.32,15.33,112464.0
2023-02-01 11:30:00,15.32,15.34,15.29,15.31,62931.0,15.32,15.34,15.29,15.31,62931.0
2023-02-01 11:35:00,15.3,15.33,15.3,15.33,72758.0,15.3,15.33,15.3,15.33,72758.0
2023-02-01 11:40:00,15.33,15.37,15.32,15.35,110657.0,15.33,15.37,15.32,15.35,110657.0
2023-02-01 11:45:00,15.34,15.34,15.27,15.29,187103.0,15.34,15.34,15.27,15.29,187103.0
2023-02-01 11:50:00,15.28,15.31,15.26,15.3,256968.0,15.28,15.31,15.26,15.3,256968.0
2023-02-01 11:55:00,15.3,15.35,15.28,15.34,86072.0,15.3,15.35,15.28,15.34,86072.0
2023-02-01 12:00:00,15.33,15.38,15.33,15.36,71117.0,15.33,15.38,15.33,15.36,71117.0
2023-02-01 12:05:00,15.36,15.4,15.36,15.39,79031.0,15.36,15.4,15.36,15.39,79031.0
2023-02-01 12:10:00,15.4,15.41,15.36,15.37,79513.0,15.4,15.41,15.36,15.37,79513.0
2023-02-01 12:15:00,15.36,15.38,15.34,15.36,155589.0,15.36,15.38,15.34,15.36,155589.0
2023-02-01 12:20:00,15.36,15.37,15.34,15.36,86545.0,15.36,15.37,15.34,15.36,86545.0
2023-02-01 12:25:00,15.36,15.39,15.34,15.38,132972.0,15.36,15.39,15.34,15.38,132972.0
2023-02-01 12:30:00,15.37,15.42,15.37,15.39,126810.0,15.37,15.42,15.37,15.39,126810.0
2023-02-01 12:35:00,15.4,15.41,15.35,15.36,65666.0,15.4,15.41,15.35,15.36,65666.0
2023-02-01 12:40:00,15.35,15.38,15.32,15.38,116784.0,15.35,15.38,15.32,15.38,116784.0
2023-02-01 12:45:00,15.37,15.43,15.37,15.41,120322.0,15.37,15.43,15.37,15.41,120322.0
2023-02-01 12:50:00,15.4,15.47,15.4,15.46,77102.0,15.4,15.47,15.4,15.46,77102.0
2023-02-01 12:55:00,15.46,15.46,15.43,15.44,92054.0,15.46,15.46,15.43,15.44,92054.0
2023-02-01 13:00:00,15.44,15.47,15.43,15.46,121751.0,15.44,15.47,15.43,15.46,121751.0
2023-02-01 13:05:00,15.46,15.49,15.45,15.46,74682.0,15.46,15.49,15.45,15.46,74682.0
2023-02-01 13:10:00,15.46,15.5,15.46,15.49,86357.0,15.46,15.5,15.46,15.49,86357.0
2023-02-01 13:15:00,15.48,15.49,15.42,15.44,119958.0,15.48,15.49,15.42,15.44,119958.0
2023-02-01 13:20:00,15.44,15.46,15.4,15.45,139569.0,15.44,15.46,15.4,15.45,139569.0
2023-02-01 13:25:00,15.45,15.56,15.44,15.53,299696.0,15.45,15.56,15.44,15.53,299696.0
2023-02-01 13:30:00,15.53,15.54,15.44,15.46,133944.0,15.53,15.54,15.44,15.46,133944.0
2023-02-01 13:35:00,15.46,15.49,15.45,15.48,91214.0,15.46,15.49,15.45,15.48,91214.0
2023-02-01 13:40:00,15.49,15.5,15.47,15.49,62560.0,15.49,15.5,15.47,15.49,62560.0
2023-02-01 13:45:00,15.49,15.49,15.41,15.42,61419.0,15.49,15.49,15.41,15.42,61419.0
2023-02-01 13:50:00,15.42,15.43,15.39,15.43,69717.0,15.42,15.43,15.39,15.43,69717.0
2023-02-01 13:55:00,15.43,15.45,15.39,15.39,70593.0,15.43,15.45,15.39,15.39,70593.0
2023-02-01 14:00:00,15.41,15.44,15.3,15.37,258022.0,15.41,15.44,15.3,15.37,258022.0
2023-02-01 14:05:00,15.38,15.57,15.37,15.53,171526.0,15.38,15.57,15.37,15.53,171526.0
2023-02-01 14:10:00,15.53,15.61,15.53,15.57,164189.0,15.53,15.61,15.53,15.57,164189.0
2023-02-01 14:15:00,15.57,15.59,15.52,15.58,157400.0,15.57,15.59,15.52,15.58,157400.0
2023-02-01 14:20:00,15.58,15.66,15.57,15.66,338802.0,15.58,15.66,15.57,15.66,338802.0
2023-02-01 14:25:00,15.65,15.67,15.6,15.63,206196.0,15.65,15.67,15.6,15.63,206196.0
2023-02-01 14:30:00,15.62,15.66,15.54,15.62,341711.0,15.62,15.66,15.54,15.62,341711.0
2023-02-01 14:35:00,15.61,15.84,15.6,15.82,375102.0,15.61,15.84,15.6,15.82,375102.0
2023-02-01 14:40:00,15.82,15.9,15.79,15.9,418447.0,15.82,15.9,15.79,15.9,418447.0
2023-02-01 14:45:00,15.9,15.95,15.84,15.92,352933.0,15.9,15.95,15.84,15.92,352933.0
2023-02-01 14:50:00,15.92,15.97,15.88,15.88,270476.0,15.92,15.97,15.88,15.88,270476.0
2023-02-01 14:55:00,15.88,15.91,15.82,15.84,197123.0,15.88,15.91,15.82,15.84,197123.0
2023-02-01 15:00:00,15.84,15.95,15.81,15.95,289918.0,15.84,15.95,15.81,15.95,289918.0
2023-02-01 15:05:00,15.94,16.02,15.92,15.98,369883.0,15.94,16.02,15.92,15.98,369883.0
2023-02-01 15:10:00,15.98,16.0,15.94,15.97,248006.0,15.98,16.0,15.94,15.97,248006.0
2023-02-01 15:15:00,15.97,15.97,15.87,15.93,389623.0,15.97,15.97,15.87,15.93,389623.0
2023-02-01 15:20:00,15.93,15.95,15.9,15.95,210100.0,15.93,15.95,15.9,15.95,210100.0
2023-02-01 15:25:00,15.96,16.06,15.95,16.06,345718.0,15.96,16.06,15.95,16.06,345718.0
2023-02-01 15:30:00,16.06,16.12,16.05,16.12,359606.0,16.06,16.12,16.05,16.12,359606.0
2023-02-01 15:35:00,16.12,16.19,16.11,16.19,462934.0,16.12,16.19,16.11,16.19,462934.0
2023-02-01 15:40:00,16.19,16.2,16.14,16.16,381131.0,16.19,16.2,16.14,16.16,381131.0
2023-02-01 15:45:00,16.16,16.18,16.08,16.11,379891.0,16.16,16.18,16.08,16.11,379891.0
2023-02-01 15:50:00,16.1,16.11,16.02,16.03,545268.0,16.1,16.11,16.02,16.03,545268.0
2023-02-01 15:55:00,16.03,16.13,16.02,16.13,1336257.0,16.03,16.13,16.02,16.13,1336257.0
2023-02-02 09:30:00,16.5,16.58,16.33,16.41,560224.0,16.5,16.58,16.33,16.41,560224.0
2023-02-02 09:35:00,16.41,16.45,16.35,16.45,517192.0,16.41,16.45,16.35,16.45,517192.0
2023-02-02 09:40:00,16.45,16.5,16.34,16.39,283775.0,16.45,16.5,16.34,16.39,283775.0
2023-02-02 09:45:00,16.39,16.51,16.39,16.5,281990.0,16.39,16.51,16.39,16.5,281990.0
2023-02-02 09:50:00,16.5,16.53,16.37,16.45,318002.0,16.5,16.53,16.37,16.45,318002.0
2023-02-02 09:55:00,16.44,16.45,16.24,16.26,308223.0,16.44,16.45,16.24,16.26,308223.0
2023-02-02 10:00:00,16.25,16.33,16.2,16.31,309042.0,16.25,16.33,16.2,16.31,309042.0
2023-02-02 10:05:00,16.3,16.38,16.27,16.34,308036.0,16.3,16.38,16.27,16.34,308036.0
2023-02-02 10:10:00,16.34,16.52,16.32,16.52,332808.0,16.34,16.52,16.32,16.52,332808.0
2023-02-02 10:15:00,16.52,16.59,16.5,16.56,281794.0,16.52,16.59,16.5,16.56,281794.0
2023-02-02 10:20:00,16.56,16.58,16.51,16.54,195319.0,16.56,16.58,16.51,16.54,195319.0
2023-02-02 10:25:00,16.54,16.66,16.53,16.63,218975.0,16.54,16.66,16.53,16.63,218975.0
2023-02-02 10:30:00,16.64,16.81,16.64,16.8,346539.0,16.64,16.81,16.64,16.8,346539.0
2023-02-02 10:35:00,16.8,16.85,16.7,16.85,577580.0,16.8,16.85,16.7,16.85,577580.0
2023-02-02 10:40:00,16.84,16.94,16.83,16.86,322519.0,16.84,16.94,16.83,16.86,322519.0
2023-02-02 10:45:00,16.86,16.94,16.83,16.93,239469.0,16.86,16.94,16.83,16.93,239469.0
2023-02-02 10:50:00,16.93,17.06,16.91,17.02,477881.0,16.93,17.06,16.91,17.02,477881.0
2023-02-02 10:55:00,17.03,17.04,16.94,17.0,313528.0,17.03,17.04,16.94,17.0,313528.0
2023-02-02 11:00:00,16.99,17.02,16.95,17.02,159047.0,16.99,17.02,16.95,17.02,159047.0
2023-02-02 11:05:00,17.02,17.03,16.9,16.93,341058.0,17.02,17.03,16.9,16.93,341058.0
2023-02-02 11:10:00,16.93,16.95,16.86,16.89,195884.0,16.93,16.95,16.86,16.89,195884.0
2023-02-02 11:15:00,16.89,16.91,16.77,16.8,254247.0,16.89,16.91,16.77,16.8,254247.0
2023-02-02 11:20:00,16.79,16.86,16.76,16.86,331648.0,16.79,16.86,16.76,16.86,331648.0
2023-02-02 11:25:00,16.85,16.86,16.81,16.84,114139.0,16.85,16.86,16.81,16.84,114139.0
2023-02-02 11:30:00,16.84,16.85,16.79,16.82,135721.0,16.84,16.85,16.79,16.82,135721.0
2023-02-02 11:35:00,16.83,16.85,16.73,16.79,241836.0,16.83,16.85,16.73,16.79,241836.0
2023-02-02 11:40:00,16.79,16.83,16.76,16.8,71095.0,16.79,16.83,16.76,16.8,71095.0
2023-02-02 11:45:00,16.8,16.81,16.76,16.77,112307.0,16.8,16.81,16.76,16.77,112307.0
2023-02-02 11:50:00,16.77,16.8,16.72,16.76,183075.0,16.77,16.8,16.72,16.76,183075.0
2023-02-02 11:55:00,16.76,16.77,16.72,16.75,93048.0,16.76,16.77,16.72,16.75,93048.0
2023-02-02 12:00:00,16.75,16.82,16.74,16.82,108031.0,16.75,16.82,16.74,16.82,108031.0
2023-02-02 12:05:00,16.81,16.82,16.77,16.78,63639.0,16.81,16.82,16.77,16.78,63639.0
2023-02-02 12:10:00,16.78,16.85,16.77,16.84,53132.0,16.78,16.85,16.77,16.84,53132.0
2023-02-02 12:15:00,16.85,16.85,16.8,16.84,48952.0,16.85,16.85,16.8,16.84,48952.0
2023-02-02 12:20:00,16.84,16.87,16.81,16.84,170938.0,16.84,16.87,16.81,16.84,170938.0
2023-02-02 12:25:00,16.85,16.85,16.77,16.78,145445.0,16.85,16.85,16.77,16.78,145445.0
2023-02-02 12:30:00,16.78,16.8,16.75,16.77,130844.0,16.78,16.8,16.75,16.77,130844.0
2023-02-02 12:35:00,16.77,16.84,16.77,16.84,84091.0,16.77,16.84,16.77,16.84,84091.0
2023-02-02 12:40:00,16.84,16.84,16.8,16.82,59449.0,16.84,16.84,16.8,16.82,59449.0
2023-02-02 12:45:00,16.82,16.82,16.77,16.8,93553.0,16.82,16.82,16.77,16.8,93553.0
2023-02-02 12:50:00,16.81,16.83,16.79,16.82,70813.0,16.81,16.83,16.79,16.82,70813.0
2023-02-02 12:55:00,16.82,16.92,16.82,16.91,122998.0,16.82,16.92,16.82,16.91,122998.0
2023-02-02 13:00:00,16.91,16.98,16.91,16.97,113745.0,16.91,16.98,16.91,16.97,113745.0
2023-02-02 13:05:00,16.98,16.99,16.92,16.94,157284.0,16.98,16.99,16.92,16.94,157284.0
2023-02-02 13:10:00,16.94,16.97,16.92,16.93,127648.0,16.94,16.97,16.92,16.93,127648.0
2023-02-02 13:15:00,16.93,16.99,16.92,16.99,88617.0,16.93,16.99,16.92,16.99,88617.0
2023-02-02 13:20:00,16.99,17.0,16.96,16.99,123966.0,16.99,17.0,16.96,16.99,123966.0
2023-02-02 13:25:00,16.99,17.02,16.97,17.0,127968.0,16.99,17.02,16.97,17.0,127968.0
2023-02-02 13:30:00,17.0,17.02,16.96,17.0,131708.0,17.0,17.02,16.96,17.0,131708.0
2023-02-02 13:35:00,16.99,17.04,16.99,17.03,93462.0,16.99,17.04,16.99,17.03,93462.0
2023-02-02 13:40:00,17.03,17.05,16.99,17.0,133402.0,17.03,17.05,16.99,17.0,133402.0
2023-02-02 13:45:00,17.0,17.02,16.97,17.0,115680.0,17.0,17.02,16.97,17.0,115680.0
2023-02-02 13:50:00,17.0,17.1,17.0,17.1,200012.0,17.0,17.1,17.0,17.1,200012.0
2023-02-02 13:55:00,17.1,17.16,17.09,17.13,279484.0,17.1,17.16,17.09,17.13,279484.0
2023-02-02 14:00:00,17.13,17.13,17.07,17.09,154798.0,17.13,17.13,17.07,17.09,154798.0
2023-02-02 14:05:00,17.09,17.09,17.03,17.03,80961.0,17.09,17.09,17.03,17.03,80961.0
2023-02-02 14:10:00,17.04,17.04,16.98,17.01,168464.0,17.04,17.04,16.98,17.01,168464.0
2023-02-02 14:15:00,17.01,17.02,16.97,16.98,185738.0,17.01,17.02,16.97,16.98,185738.0
2023-02-02 14:20:00,16.99,17.0,16.94,16.95,124663.0,16.99,17.0,16.94,16.95,124663.0
2023-02-02 14:25:00,16.96,16.98,16.94,16.95,164839.0,16.96,16.98,16.94,16.95,164839.0
2023-02-02 14:30:00,16.94,16.95,16.87,16.88,138887.0,16.94,16.95,16.87,16.88,138887.0
2023-02-02 14:35:00,16.89,16.9,16.81,16.82,262603.0,16.89,16.9,16.81,16.82,262603.0
2023-02-02 14:40:00,16.81,16.84,16.77,16.79,175529.0,16.81,16.84,16.77,16.79,175529.0
2023-02-02 14:45:00,16.79,16.79,16.72,16.75,167590.0,16.79,16.79,16.72,16.75,167590.0
2023-02-02 14:50:00,16.75,16.77,16.72,16.75,282413.0,16.75,16.77,16.72,16.75,282413.0
2023-02-02 14:55:00,16.75,16.77,16.7,16.71,285017.0,16.75,16.77,16.7,16.71,285017.0
2023-02-02 15:00:00,16.7,16.71,16.65,16.68,169569.0,16.7,16.71,16.65,16.68,169569.0
2023-02-02 15:05:00,16.68,16.76,16.68,16.72,202690.0,16.68,16.76,16.68,16.72,202690.0
2023-02-02 15:10:00,16.72,16.8,16.71,16.8,94458.0,16.72,16.8,16.71,16.8,94458.0
2023-02-02 15:15:00,16.79,16.86,16.76,16.86,222553.0,16.79,16.86,16.76,16.86,222553.0
2023-02-02 15:20:00,16.86,16.89,16.83,16.88,160555.0,16.86,16.89,16.83,16.88,160555.0
2023-02-02 15:25:00,16.88,16.9,16.84,16.88,201340.0,16.88,16.9,16.84,16.88,201340.0
2023-02-02 15:30:00,16.88,16.92,16.87,16.9,213903.0,16.88,16.92,16.87,16.9,213903.0
2023-02-02 15:35:00,16.91,16.93,16.89,16.91,238595.0,16.91,16.93,16.89,16.91,238595.0
2023-02-02 15:40:00,16.91,16.93,16.88,16.9,298261.0,16.91,16.93,16.88,16.9,298261.0
2023-02-02 15:45:00,16.9,16.96,16.89,16.96,507218.0,16.9,16.96,16.89,16.96,507218.0
2023-02-02 15:50:00,16.95,17.04,16.95,17.01,744336.0,16.95,17.04,16.95,17.01,744336.0
2023-02-02 15:55:00,17.0,17.14,17.0,17.1,1516046.0,17.0,17.14,17.0,17.1,1516046.0
2023-02-03 09:30:00,16.7,16.87,16.69,16.86,409801.0,16.7,16.87,16.69,16.86,409801.0
2023-02-03 09:35:00,16.87,16.96,16.7,16.95,193369.0,16.87,16.96,16.7,16.95,193369.0
2023-02-03 09:40:00,16.95,17.01,16.91,16.99,211539.0,16.95,17.01,16.91,16.99,211539.0
2023-02-03 09:45:00,16.98,17.06,16.92,17.01,288636.0,16.98,17.06,16.92,17.01,288636.0
2023-02-03 09:50:00,17.01,17.05,16.91,17.0,205612.0,17.01,17.05,16.91,17.0,205612.0
2023-02-03 09:55:00,17.0,17.02,16.93,16.94,172930.0,17.0,17.02,16.93,16.94,172930.0
2023-02-03 10:00:00,16.94,17.01,16.88,16.91,212384.0,16.94,17.01,16.88,16.91,212384.0
2023-02-03 10:05:00,16.91,17.01,16.91,17.01,155324.0,16.91,17.01,16.91,17.01,155324.0
2023-02-03 10:10:00,17.0,17.07,16.96,17.04,209663.0,17.0,17.07,16.96,17.04,209663.0
2023-02-03 10:15:00,17.04,17.09,17.01,17.04,150764.0,17.04,17.09,17.01,17.04,150764.0
2023-02-03 10:20:00,17.03,17.07,17.01,17.05,113375.0,17.03,17.07,17.01,17.05,113375.0
2023-02-03 10:25:00,17.05,17.09,17.0,17.01,200999.0,17.05,17.09,17.0,17.01,200999.0
2023-02-03 10:30:00,17.02,17.09,17.0,17.08,151325.0,17.02,17.09,17.0,17.08,151325.0
2023-02-03 10:35:00,17.09,17.09,17.03,17.06,132163.0,17.09,17.09,17.03,17.06,132163.0
2023-02-03 10:40:00,17.06,17.08,16.98,16.99,139920.0,17.06,17.08,16.98,16.99,139920.0
2023-02-03 10:45:00,16.98,17.07,16.98,17.06,221223.0,16.98,17.07,16.98,17.06,221223.0
2023-02-03 10:50:00,17.07,17.07,16.95,16.96,100119.0,17.07,17.07,16.95,16.96,100119.0
2023-02-03 10:55:00,16.96,16.96,16.91,16.96,83242.0,16.96,16.96,16.91,16.96,83242.0
2023-02-03 11:00:00,16.96,16.97,16.94,16.95,75963.0,16.96,16.97,16.94,16.95,75963.0
2023-02-03 11:05:00,16.95,16.95,16.9,16.91,96338.0,16.95,16.95,16.9,16.91,96338.0
2023-02-03 11:10:00,16.91,16.91,16.87,16.89,89724.0,16.91,16.91,16.87,16.89,89724.0
2023-02-03 11:15:00,16.89,16.9,16.84,16.85,150972.0,16.89,16.9,16.84,16.85,150972.0
2023-02-03 11:20:00,16.85,16.87,16.82,16.86,135869.0,16.85,16.87,16.82,16.86,135869.0
2023-02-03 11:25:00,16.86,16.9,16.82,16.9,150416.0,16.86,16.9,16.82,16.9,150416.0
2023-02-03 11:30:00,16.91,16.96,16.89,16.91,163776.0,16.91,16.96,16.89,16.91,163776.0
2023-02-03 11:35:00,16.91,16.98,16.87,16.89,131837.0,16.91,16.98,16.87,16.89,131837.0
2023-02-03 11:40:00,16.89,16.93,16.88,16.93,58493.0,16.89,16.93,16.88,16.93,58493.0
2023-02-03 11:45:00,16.92,16.96,16.88,16.89,149516.0,16.92,16.96,16.88,16.89,149516.0
2023-02-03 11:50:00,16.89,16.92,16.85,16.86,128900.0,16.89,16.92,16.85,16.86,128900.0
2023-02-03 11:55:00,16.86,16.9,16.79,16.81,128062.0,16.86,16.9,16.79,16.81,128062.0
2023-02-03 12:00:00,16.8,16.86,16.78,16.86,78555.0,16.8,16.86,16.78,16.86,78555.0
2023-02-03 12:05:00,16.86,16.89,16.83,16.87,56302.0,16.86,16.89,16.83,16.87,56302.0
2023-02-03 12:10:00,16.87,16.89,16.83,16.85,69922.0,16.87,16.89,16.83,16.85,69922.0
2023-02-03 12:15:00,16.84,16.85,16.81,16.85,72698.0,16.84,16.85,16.81,16.85,72698.0
2023-02-03 12:20:00,16.84,16.88,16.82,16.87,57402.0,16.84,16.88,16.82,16.87,57402.0
2023-02-03 12:25:00,16.87,16.9,16.85,16.85,44075.0,16.87,16.9,16.85,16.85,44075.0
2023-02-03 12:30:00,16.86,16.86,16.82,16.84,96280.0,16.86,16.86,16.82,16.84,96280.0
2023-02-03 12:35:00,16.84,16.86,16.83,16.84,32468.0,16.84,16.86,16.83,16.84,32468.0
2023-02-03 12:40:00,16.85,16.89,16.83,16.87,59587.0,16.85,16.89,16.83,16.87,59587.0
2023-02-03 12:45:00,16.87,16.93,16.86,16.88,89026.0,16.87,16.93,16.86,16.88,89026.0
2023-02-03 12:50:00,16.88,16.93,16.87,16.88,50285.0,16.88,16.93,16.87,16.88,50285.0
2023-02-03 12:55:00,16.88,16.88,16.76,16.77,111484.0,16.88,16.88,16.76,16.77,111484.0
2023-02-03 13:00:00,16.76,16.78,16.72,16.72,110035.0,16.76,16.78,16.72,16.72,110035.0
2023-02-03 13:05:00,16.73,16.77,16.69,16.7,210395.0,16.73,16.77,16.69,16.7,210395.0
2023-02-03 13:10:00,16.69,16.7,16.66,16.69,75651.0,16.69,16.7,16.66,16.69,75651.0
2023-02-03 13:15:00,16.69,16.7,16.65,16.66,88574.0,16.69,16.7,16.65,16.66,88574.0
2023-02-03 13:20:00,16.66,16.69,16.6,16.61,108350.0,16.66,16.69,16.6,16.61,108350.0
2023-02-03 13:25:00,16.61,16.64,16.59,16.62,91121.0,16.61,16.64,16.59,16.62,91121.0
2023-02-03 13:30:00,16.62,16.62,16.55,16.56,105006.0,16.62,16.62,16.55,16.56,105006.0
2023-02-03 13:35:00,16.56,16.59,16.54,16.57,87494.0,16.56,16.59,16.54,16.57,87494.0
2023-02-03 13:40:00,16.57,16.57,16.5,16.5,111815.0,16.57,16.57,16.5,16.5,111815.0
2023-02-03 13:45:00,16.5,16.59,16.48,16.58,200971.0,16.5,16.59,16.48,16.58,200971.0
2023-02-03 13:50:00,16.57,16.6,16.55,16.57,116270.0,16.57,16.6,16.55,16.57,116270.0
2023-02-03 13:55:00,16.57,16.6,16.55,16.57,63360.0,16.57,16.6,16.55,16.57,63360.0
2023-02-03 14:00:00,16.57,16.58,16.53,16.55,72885.0,16.57,16.58,16.53,16.55,72885.0
2023-02-03 14:05:00,16.55,16.58,16.53,16.54,64583.0,16.55,16.58,16.53,16.54,64583.0
2023-02-03 14:10:00,16.55,16.57,16.51,16.56,86158.0,16.55,16.57,16.51,16.56,86158.0
2023-02-03 14:15:00,16.56,16.57,16.52,16.52,91345.0,16.56,16.57,16.52,16.52,91345.0
2023-02-03 14:20:00,16.53,16.55,16.47,16.47,97193.0,16.53,16.55,16.47,16.47,97193.0
2023-02-03 14:25:00,16.48,16.53,16.46,16.53,74935.0,16.48,16.53,16.46,16.53,74935.0
2023-02-03 14:30:00,16.52,16.54,16.48,16.52,72084.0,16.52,16.54,16.48,16.52,72084.0
2023-02-03 14:35:00,16.52,16.56,16.51,16.56,52128.0,16.52,16.56,16.51,16.56,52128.0
2023-02-03 14:40:00,16.56,16.57,16.52,16.54,53671.0,16.56,16.57,16.52,16.54,53671.0
2023-02-03 14:45:00,16.54,16.55,16.5,16.51,43673.0,16.54,16.55,16.5,16.51,43673.0
2023-02-03 14:50:00,16.51,16.51,16.47,16.5,76417.0,16.51,16.51,16.47,16.5,76417.0
2023-02-03 14:55:00,16.5,16.51,16.45,16.47,89518.0,16.5,16.51,16.45,16.47,89518.0
2023-02-03 15:00:00,16.47,16.47,16.42,16.44,80389.0,16.47,16.47,16.42,16.44,80389.0
2023-02-03 15:05:00,16.44,16.47,16.42,16.46,81977.0,16.44,16.47,16.42,16.46,81977.0
2023-02-03 15:10:00,16.46,16.48,16.44,16.47,90386.0,16.46,16.48,16.44,16.47,90386.0
2023-02-03 15:15:00,16.47,16.56,16.45,16.54,145137.0,16.47,16.56,16.45,16.54,145137.0
2023-02-03 15:20:00,16.54,16.57,16.53,16.55,108067.0,16.54,16.57,16.53,16.55,108067.0
2023-02-03 15:25:00,16.55,16.57,16.53,16.54,81674.0,16.55,16.57,16.53,16.54,81674.0
2023-02-03 15:30:00,16.55,16.57,16.49,16.5,157773.0,16.55,16.57,16.49,16.5,157773.0
2023-02-03 15:35:00,16.5,16.51,16.47,16.49,214314.0,16.5,16.51,16.47,16.49,214314.0
2023-02-03 15:40:00,16.5,16.54,16.46,16.46,225709.0,16.5,16.54,16.46,16.46,225709.0
2023-02-03 15:45:00,16.47,16.48,16.42,16.43,249960.0,16.47,16.48,16.42,16.43,249960.0
2023-02-03 15:50:00,16.43,16.54,16.42,16.53,361450.0,16.43,16.54,16.42,16.53,361450.0
2023-02-03 15:55:00,16.53,16.58,16.53,16.57,610342.0,16.53,16.58,16.53,16.57,610342.0
2023-02-06 09:30:00,16.29,16.47,16.25,16.41,394780.0,16.29,16.47,16.25,16.41,394780.0
2023-02-06 09:35:00,16.4,16.51,16.36,16.49,177300.0,16.4,16.51,16.36,16.49,177300.0
2023-02-06 09:40:00,16.5,16.51,16.39,16.46,128145.0,16.5,16.51,16.39,16.46,128145.0
2023-02-06 09:45:00,16.46,16.51,16.37,16.39,198360.0,16.46,16.51,16.37,16.39,198360.0
2023-02-06 09:50:00,16.39,16.42,16.29,16.36,169602.0,16.39,16.42,16.29,16.36,169602.0
2023-02-06 09:55:00,16.36,16.42,16.33,16.4,80754.0,16.36,16.42,16.33,16.4,80754.0
2023-02-06 10:00:00,16.4,16.56,16.38,16.49,178921.0,16.4,16.56,16.38,16.49,178921.0
2023-02-06 10:05:00,16.49,16.5,16.41,16.41,105208.0,16.49,16.5,16.41,16.41,105208.0
2023-02-06 10:10:00,16.42,16.43,16.34,16.34,100206.0,16.42,16.43,16.34,16.34,100206.0
2023-02-06 10:15:00,16.34,16.35,16.25,16.26,167600.0,16.34,16.35,16.25,16.26,167600.0
2023-02-06 10:20:00,16.25,16.33,16.24,16.29,202860.0,16.25,16.33,16.24,16.29,202860.0
2023-02-06 10:25:00,16.28,16.32,16.27,16.3,156361.0,16.28,16.32,16.27,16.3,156361.0
2023-02-06 10:30:00,16.3,16.34,16.23,16.33,241019.0,16.3,16.34,16.23,16.33,241019.0
2023-02-06 10:35:00,16.32,16.33,16.22,16.23,120895.0,16.32,16.33,16.22,16.23,120895.0
2023-02-06 10:40:00,16.23,16.28,16.21,16.26,169457.0,16.23,16.28,16.21,16.26,169457.0
2023-02-06 10:45:00,16.25,16.3,16.23,16.25,175036.0,16.25,16.3,16.23,16.25,175036.0
2023-02-06 10:50:00,16.25,16.33,16.25,16.32,121384.0,16.25,16.33,16.25,16.32,121384.0
2023-02-06 10:55:00,16.32,16.35,16.29,16.32,163642.0,16.32,16.35,16.29,16.32,163642.0
2023-02-06 11:00:00,16.32,16.35,16.3,16.32,70866.0,16.32,16.35,16.3,16.32,70866.0
2023-02-06 11:05:00,16.32,16.41,16.32,16.39,147710.0,16.32,16.41,16.32,16.39,147710.0
2023-02-06 11:10:00,16.39,16.46,16.38,16.41,81483.0,16.39,16.46,16.38,16.41,81483.0
2023-02-06 11:15:00,16.41,16.48,16.4,16.43,88331.0,16.41,16.48,16.4,16.43,88331.0
2023-02-06 11:20:00,16.43,16.47,16.42,16.47,75936.0,16.43,16.47,16.42,16.47,75936.0
2023-02-06 11:25:00,16.46,16.48,16.43,16.46,58391.0,16.46,16.48,16.43,16.46,58391.0
2023-02-06 11:30:00,16.46,16.48,16.44,16.46,75363.0,16.46,16.48,16.44,16.46,75363.0
2023-02-06 11:35:00,16.45,16.46,16.4,16.41,67216.0,16.45,16.46,16.4,16.41,67216.0
2023-02-06 11:40:00,16.41,16.42,16.37,16.42,76645.0,16.41,16.42,16.37,16.42,76645.0
2023-02-06 11:45:00,16.42,16.49,16.41,16.46,82040.0,16.42,16.49,16.41,16.46,82040.0
2023-02-06 11:50:00,16.46,16.51,16.46,16.5,82704.0,16.46,16.51,16.46,16.5,82704.0
2023-02-06 11:55:00,16.5,16.52,16.44,16.48,122983.0,16.5,16.52,16.44,16.48,122983.0
2023-02-06 12:00:00,16.48,16.52,16.48,16.48,87075.0,16.48,16.52,16.48,16.48,87075.0
2023-02-06 12:05:00,16.49,16.52,16.46,16.51,56178.0,16.49,16.52,16.46,16.51,56178.0
2023-02-06 12:10:00,16.5,16.52,16.43,16.44,70891.0,16.5,16.52,16.43,16.44,70891.0
2023-02-06 12:15:00,16.44,16.44,16.37,16.38,73549.0,16.44,16.44,16.37,16.38,73549.0
2023-02-06 12:20:00,16.38,16.42,16.37,16.41,60214.0,16.38,16.42,16.37,16.41,60214.0
2023-02-06 12:25:00,16.41,16.41,16.37,16.39,53014.0,16.41,16.41,16.37,16.39,53014.0
2023-02-06 12:30:00,16.4,16.45,16.4,16.44,122728.0,16.4,16.45,16.4,16.44,122728.0
2023-02-06 12:35:00,16.44,16.51,16.44,16.46,41735.0,16.44,16.51,16.44,16.46,41735.0
2023-02-06 12:40:00,16.45,16.48,16.42,16.43,34506.0,16.45,16.48,16.42,16.43,34506.0
2023-02-06 12:45:00,16.43,16.47,16.42,16.44,47456.0,16.43,16.47,16.42,16.44,47456.0
2023-02-06 12:50:00,16.44,16.44,16.37,16.38,56410.0,16.44,16.44,16.37,16.38,56410.0
2023-02-06 12:55:00,16.39,16.41,16.36,16.39,71877.0,16.39,16.41,16.36,16.39,71877.0
2023-02-06 13:00:00,16.39,16.4,16.34,16.34,87913.0,16.39,16.4,16.34,16.34,87913.0
2023-02-06 13:05:00,16.34,16.38,16.33,16.36,45396.0,16.34,16.38,16.33,16.36,45396.0
2023-02-06 13:10:00,16.36,16.46,16.32,16.46,105604.0,16.36,16.46,16.32,16.46,105604.0
2023-02-06 13:15:00,16.45,16.51,16.44,16.51,197436.0,16.45,16.51,16.44,16.51,197436.0
2023-02-06 13:20:00,16.51,16.54,16.49,16.51,110783.0,16.51,16.54,16.49,16.51,110783.0
2023-02-06 13:25:00,16.5,16.53,16.49,16.53,88437.0,16.5,16.53,16.49,16.53,88437.0
2023-02-06 13:30:00,16.53,16.56,16.52,16.55,99107.0,16.53,16.56,16.52,16.55,99107.0
2023-02-06 13:35:00,16.55,16.58,16.54,16.57,148344.0,16.55,16.58,16.54,16.57,148344.0
2023-02-06 13:40:00,16.57,16.59,16.49,16.49,133136.0,16.57,16.59,16.49,16.49,133136.0
2023-02-06 13:45:00,16.48,16.5,16.45,16.5,67198.0,16.48,16.5,16.45,16.5,67198.0
2023-02-06 13:50:00,16.5,16.55,16.5,16.52,74908.0,16.5,16.55,16.5,16.52,74908.0
2023-02-06 13:55:00,16.52,16.56,16.5,16.55,53612.0,16.52,16.56,16.5,16.55,53612.0
2023-02-06 14:00:00,16.55,16.59,16.55,16.56,75404.0,16.55,16.59,16.55,16.56,75404.0
2023-02-06 14:05:00,16.56,16.58,16.54,16.57,64836.0,16.56,16.58,16.54,16.57,64836.0
2023-02-06 14:10:00,16.57,16.62,16.56,16.6,108307.0,16.57,16.62,16.56,16.6,108307.0
2023-02-06 14:15:00,16.6,16.62,16.58,16.59,79517.0,16.6,16.62,16.58,16.59,79517.0
2023-02-06 14:20:00,16.59,16.59,16.55,16.55,48069.0,16.59,16.59,16.55,16.55,48069.0
2023-02-06 14:25:00,16.55,16.57,16.51,16.54,54135.0,16.55,16.57,16.51,16.54,54135.0
2023-02-06 14:30:00,16.54,16.56,16.52,16.53,71803.0,16.54,16.56,16.52,16.53,71803.0
2023-02-06 14:35:00,16.53,16.54,16.5,16.53,99361.0,16.53,16.54,16.5,16.53,99361.0
2023-02-06 14:40:00,16.52,16.56,16.51,16.55,71811.0,16.52,16.56,16.51,16.55,71811.0
2023-02-06 14:45:00,16.55,16.56,16.49,16.49,97026.0,16.55,16.56,16.49,16.49,97026.0
2023-02-06 14:50:00,16.5,16.54,16.47,16.54,102678.0,16.5,16.54,16.47,16.54,102678.0
2023-02-06 14:55:00,16.54,16.54,16.5,16.53,57348.0,16.54,16.54,16.5,16.53,57348.0
2023-02-06 15:00:00,16.53,16.55,16.51,16.53,67498.0,16.53,16.55,16.51,16.53,67498.0
2023-02-06 15:05:00,16.53,16.55,16.51,16.52,88476.0,16.53,16.55,16.51,16.52,88476.0
2023-02-06 15:10:00,16.53,16.53,16.47,16.48,99270.0,16.53,16.53,16.47,16.48,99270.0
2023-02-06 15:15:00,16.48,16.5,16.46,16.46,91910.0,16.48,16.5,16.46,16.46,91910.0
2023-02-06 15:20:00,16.47,16.5,16.44,16.45,120696.0,16.47,16.5,16.44,16.45,120696.0
2023-02-06 15:25:00,16.45,16.49,16.43,16.46,122861.0,16.45,16.49,16.43,16.46,122861.0
2023-02-06 15:30:00,16.47,16.52,16.45,16.52,170328.0,16.47,16.52,16.45,16.52,170328.0
2023-02-06 15:35:00,16.52,16.56,16.5,16.55,126818.0,16.52,16.56,16.5,16.55,126818.0
2023-02-06 15:40:00,16.54,16.58,16.53,16.57,174545.0,16.54,16.58,16.53,16.57,174545.0
2023-02-06 15:45:00,16.57,16.6,16.52,16.54,347145.0,16.57,16.6,16.52,16.54,347145.0
2023-02-06 15:50:00,16.53,16.61,16.52,16.59,455819.0,16.53,16.61,16.52,16.59,455819.0
2023-02-06 15:55:00,16.59,16.6,16.57,16.6,516787.0,16.59,16.6,16.57,16.6,516787.0
2023-02-07 09:30:00,17.01,17.24,16.92,16.92,752402.0,17.01,17.24,16.92,16.92,752402.0
2023-02-07 09:35:00,16.92,17.15,16.91,17.14,429776.0,16.92,17.15,16.91,17.14,429776.0
2023-02-07 09:40:00,17.14,17.43,17.06,17.4,966515.0,17.14,17.43,17.06,17.4,966515.0
2023-02-07 09:45:00,17.41,17.51,17.31,17.5,853035.0,17.41,17.51,17.31,17.5,853035.0
2023-02-07 09:50:00,17.51,17.57,17.38,17.49,620793.0,17.51,17.57,17.38,17.49,620793.0
2023-02-07 09:55:00,17.5,17.59,17.45,17.57,446540.0,17.5,17.59,17.45,17.57,446540.0
2023-02-07 10:00:00,17.57,17.71,17.56,17.69,630753.0,17.57,17.71,17.56,17.69,630753.0
2023-02-07 10:05:00,17.69,17.74,17.6,17.64,405582.0,17.69,17.74,17.6,17.64,405582.0
2023-02-07 10:10:00,17.63,17.7,17.34,17.35,846566.0,17.63,17.7,17.34,17.35,846566.0
2023-02-07 10:15:00,17.36,17.39,17.27,17.33,555786.0,17.36,17.39,17.27,17.33,555786.0
2023-02-07 10:20:00,17.32,17.38,17.14,17.16,601379.0,17.32,17.38,17.14,17.16,601379.0
2023-02-07 10:25:00,17.16,17.17,16.95,17.04,535201.0,17.16,17.17,16.95,17.04,535201.0
2023-02-07 10:30:00,17.04,17.14,16.98,16.98,480698.0,17.04,17.14,16.98,16.98,480698.0
2023-02-07 10:35:00,16.98,17.02,16.9,16.96,347059.0,16.98,17.02,16.9,16.96,347059.0
2023-02-07 10:40:00,16.96,17.01,16.91,16.98,210906.0,16.96,17.01,16.91,16.98,210906.0
2023-02-07 10:45:00,16.98,17.02,16.83,16.91,331594.0,16.98,17.02,16.83,16.91,331594.0
2023-02-07 10:50:00,16.91,16.94,16.83,16.91,268607.0,16.91,16.94,16.83,16.91,268607.0
2023-02-07 10:55:00,16.91,17.0,16.87,17.0,222446.0,16.91,17.0,16.87,17.0,222446.0
2023-02-07 11:00:00,17.0,17.05,16.98,17.0,275207.0,17.0,17.05,16.98,17.0,275207.0
2023-02-07 11:05:00,17.01,17.05,16.97,17.02,235297.0,17.01,17.05,16.97,17.02,235297.0
2023-02-07 11:10:00,17.01,17.08,17.01,17.04,214875.0,17.01,17.08,17.01,17.04,214875.0
2023-02-07 11:15:00,17.04,17.07,16.93,16.94,169419.0,17.04,17.07,16.93,16.94,169419.0
2023-02-07 11:20:00,16.94,16.97,16.78,16.79,225655.0,16.94,16.97,16.78,16.79,225655.0
2023-02-07 11:25:00,16.79,16.89,16.76,16.88,181525.0,16.79,16.89,16.76,16.88,181525.0
2023-02-07 11:30:00,16.88,16.93,16.79,16.8,397541.0,16.88,16.93,16.79,16.8,397541.0
2023-02-07 11:35:00,16.8,16.86,16.74,16.82,185015.0,16.8,16.86,16.74,16.82,185015.0
2023-02-07 11:40:00,16.83,16.89,16.82,16.84,127048.0,16.83,16.89,16.82,16.84,127048.0
2023-02-07 11:45:00,16.84,16.85,16.75,16.77,111744.0,16.84,16.85,16.75,16.77,111744.0
2023-02-07 11:50:00,16.76,16.79,16.69,16.69,293819.0,16.76,16.79,16.69,16.69,293819.0
2023-02-07 11:55:00,16.68,16.82,16.68,16.79,124608.0,16.68,16.82,16.68,16.79,124608.0
2023-02-07 12:00:00,16.79,16.81,16.74,16.75,76410.0,16.79,16.81,16.74,16.75,76410.0
2023-02-07 12:05:00,16.75,16.77,16.71,16.75,128239.0,16.75,16.77,16.71,16.75,128239.0
2023-02-07 12:10:00,16.75,16.81,16.74,16.8,107576.0,16.75,16.81,16.74,16.8,107576.0
2023-02-07 12:15:00,16.8,16.82,16.74,16.75,93943.0,16.8,16.82,16.74,16.75,93943.0
2023-02-07 12:20:00,16.76,16.79,16.71,16.77,90528.0,16.76,16.79,16.71,16.77,90528.0
2023-02-07 12:25:00,16.77,16.79,16.74,16.78,94531.0,16.77,16.79,16.74,16.78,94531.0
2023-02-07 12:30:00,16.77,16.79,16.69,16.71,260532.0,16.77,16.79,16.69,16.71,260532.0
2023-02-07 12:35:00,16.71,16.74,16.69,16.69,77445.0,16.71,16.74,16.69,16.69,77445.0
2023-02-07 12:40:00,16.7,16.86,16.67,16.85,180120.0,16.7,16.86,16.67,16.85,180120.0
2023-02-07 12:45:00,16.86,17.01,16.85,17.01,218117.0,16.86,17.01,16.85,17.01,218117.0
2023-02-07 12:50:00,17.01,17.1,16.97,17.09,288122.0,17.01,17.1,16.97,17.09,288122.0
2023-02-07 12:55:00,17.09,17.19,17.06,17.11,179450.0,17.09,17.19,17.06,17.11,179450.0
2023-02-07 13:00:00,17.11,17.18,17.07,17.07,243106.0,17.11,17.18,17.07,17.07,243106.0
2023-02-07 13:05:00,17.06,17.15,17.04,17.1,193451.0,17.06,17.15,17.04,17.1,193451.0
2023-02-07 13:10:00,17.1,17.18,17.1,17.11,115474.0,17.1,17.18,17.1,17.11,115474.0
2023-02-07 13:15:00,17.11,17.12,16.89,16.96,514539.0,17.11,17.12,16.89,16.96,514539.0
2023-02-07 13:20:00,16.95,16.97,16.88,16.91,146485.0,16.95,16.97,16.88,16.91,146485.0
2023-02-07 13:25:00,16.91,16.99,16.86,16.87,129551.0,16.91,16.99,16.86,16.87,129551.0
2023-02-07 13:30:00,16.86,16.87,16.74,16.75,289370.0,16.86,16.87,16.74,16.75,289370.0
2023-02-07 13:35:00,16.75,16.87,16.73,16.86,144557.0,16.75,16.87,16.73,16.86,144557.0
2023-02-07 13:40:00,16.86,16.93,16.82,16.85,128177.0,16.86,16.93,16.82,16.85,128177.0
2023-02-07 13:45:00,16.85,16.85,16.79,16.8,96986.0,16.85,16.85,16.79,16.8,96986.0
2023-02-07 13:50:00,16.81,16.87,16.79,16.86,139527.0,16.81,16.87,16.79,16.86,139527.0
2023-02-07 13:55:00,16.86,16.91,16.83,16.91,121682.0,16.86,16.91,16.83,16.91,121682.0
2023-02-07 14:00:00,16.91,17.0,16.89,16.95,121782.0,16.91,17.0,16.89,16.95,121782.0
2023-02-07 14:05:00,16.96,17.04,16.93,17.02,154615.0,16.96,17.04,16.93,17.02,154615.0
2023-02-07 14:10:00,17.02,17.06,16.99,17.05,121651.0,17.02,17.06,16.99,17.05,121651.0
2023-02-07 14:15:00,17.04,17.08,17.02,17.03,149266.0,17.04,17.08,17.02,17.03,149266.0
2023-02-07 14:20:00,17.03,17.05,16.99,17.02,86581.0,17.03,17.05,16.99,17.02,86581.0
2023-02-07 14:25:00,17.03,17.08,17.01,17.06,172599.0,17.03,17.08,17.01,17.06,172599.0
2023-02-07 14:30:00,17.06,17.08,17.0,17.05,93725.0,17.06,17.08,17.0,17.05,93725.0
2023-02-07 14:35:00,17.05,17.1,17.03,17.05,83421.0,17.05,17.1,17.03,17.05,83421.0
2023-02-07 14:40:00,17.05,17.14,17.04,17.09,85657.0,17.05,17.14,17.04,17.09,85657.0
2023-02-07 14:45:00,17.1,17.15,17.1,17.14,64516.0,17.1,17.15,17.1,17.14,64516.0
2023-02-07 14:50:00,17.14,17.17,17.12,17.14,139722.0,17.14,17.17,17.12,17.14,139722.0
2023-02-07 14:55:00,17.14,17.21,17.12,17.2,141563.0,17.14,17.21,17.12,17.2,141563.0
2023-02-07 15:00:00,17.2,17.26,17.19,17.2,197322.0,17.2,17.26,17.19,17.2,197322.0
2023-02-07 15:05:00,17.2,17.25,17.15,17.19,207205.0,17.2,17.25,17.15,17.19,207205.0
2023-02-07 15:10:00,17.2,17.24,17.18,17.24,142455.0,17.2,17.24,17.18,17.24,142455.0
2023-02-07 15:15:00,17.25,17.3,17.24,17.3,326578.0,17.25,17.3,17.24,17.3,326578.0
2023-02-07 15:20:00,17.3,17.31,17.25,17.26,195771.0,17.3,17.31,17.25,17.26,195771.0
2023-02-07 15:25:00,17.27,17.35,17.25,17.35,123770.0,17.27,17.35,17.25,17.35,123770.0
2023-02-07 15:30:00,17.35,17.4,17.33,17.38,213834.0,17.35,17.4,17.33,17.38,213834.0
2023-02-07 15:35:00,17.37,17.4,17.35,17.39,198375.0,17.37,17.4,17.35,17.39,198375.0
2023-02-07 15:40:00,17.39,17.39,17.34,17.37,243570.0,17.39,17.39,17.34,17.37,243570.0
2023-02-07 15:45:00,17.37,17.42,17.36,17.39,527011.0,17.37,17.42,17.36,17.39,527011.0
2023-02-07 15:50:00,17.4,17.46,17.39,17.44,489264.0,17.4,17.46,17.39,17.44,489264.0
2023-02-07 15:55:00,17.44,17.49,17.39,17.48,1227741.0,17.44,17.49,17.39,17.48,1227741.0
2023-02-08 09:30:00,17.5,17.7,17.48,17.63,435217.0,17.5,17.7,17.48,17.63,435217.0
2023-02-08 09:35:00,17.64,17.69,17.46,17.5,404007.0,17.64,17.69,17.46,17.5,404007.0
2023-02-08 09:40:00,17.5,17.53,17.39,17.52,231171.0,17.5,17.53,17.39,17.52,231171.0
2023-02-08 09:45:00,17.52,17.56,17.41,17.46,233937.0,17.52,17.56,17.41,17.46,233937.0
2023-02-08 09:50:00,17.47,17.48,17.27,17.32,285284.0,17.47,17.48,17.27,17.32,285284.0
2023-02-08 09:55:00,17.31,17.42,17.21,17.42,331939.0,17.31,17.42,17.21,17.42,331939.0
2023-02-08 10:00:00,17.41,17.5,17.36,17.47,149717.0,17.41,17.5,17.36,17.47,149717.0
2023-02-08 10:05:00,17.48,17.53,17.4,17.53,165193.0,17.48,17.53,17.4,17.53,165193.0
2023-02-08 10:10:00,17.53,17.58,17.47,17.57,111668.0,17.53,17.58,17.47,17.57,111668.0
2023-02-08 10:15:00,17.58,17.64,17.56,17.63,186987.0,17.58,17.64,17.56,17.63,186987.0
2023-02-08 10:20:00,17.63,17.64,17.48,17.5,178803.0,17.63,17.64,17.48,17.5,178803.0
2023-02-08 10:25:00,17.49,17.51,17.45,17.48,175121.0,17.49,17.51,17.45,17.48,175121.0
2023-02-08 10:30:00,17.48,17.48,17.33,17.41,163957.0,17.48,17.48,17.33,17.41,163957.0
2023-02-08 10:35:00,17.41,17.48,17.37,17.44,139255.0,17.41,17.48,17.37,17.44,139255.0
2023-02-08 10:40:00,17.43,17.43,17.33,17.36,168093.0,17.43,17.43,17.33,17.36,168093.0
2023-02-08 10:45:00,17.36,17.41,17.35,17.37,81932.0,17.36,17.41,17.35,17.37,81932.0
2023-02-08 10:50:00,17.37,17.37,17.25,17.29,141848.0,17.37,17.37,17.25,17.29,141848.0
2023-02-08 10:55:00,17.28,17.33,17.23,17.24,124911.0,17.28,17.33,17.23,17.24,124911.0
2023-02-08 11:00:00,17.23,17.25,17.16,17.16,148143.0,17.23,17.25,17.16,17.16,148143.0
2023-02-08 11:05:00,17.17,17.2,17.1,17.1,99440.0,17.17,17.2,17.1,17.1,99440.0
2023-02-08 11:10:00,17.11,17.15,17.09,17.13,166871.0,17.11,17.15,17.09,17.13,166871.0
2023-02-08 11:15:00,17.14,17.19,17.13,17.17,117337.0,17.14,17.19,17.13,17.17,117337.0
2023-02-08 11:20:00,17.17,17.19,17.1,17.11,71936.0,17.17,17.19,17.1,17.11,71936.0
2023-02-08 11:25:00,17.11,17.13,17.06,17.12,77181.0,17.11,17.13,17.06,17.12,77181.0
2023-02-08 11:30:00,17.12,17.15,17.03,17.04,100246.0,17.12,17.15,17.03,17.04,100246.0
2023-02-08 11:35:00,17.04,17.12,17.03,17.09,81767.0,17.04,17.12,17.03,17.09,81767.0
2023-02-08 11:40:00,17.09,17.09,17.02,17.05,56304.0,17.09,17.09,17.02,17.05,56304.0
2023-02-08 11:45:00,17.04,17.07,17.0,17.02,91638.0,17.04,17.07,17.0,17.02,91638.0
2023-02-08 11:50:00,17.02,17.07,17.01,17.05,103574.0,17.02,17.07,17.01,17.05,103574.0
2023-02-08 11:55:00,17.05,17.14,17.03,17.12,143290.0,17.05,17.14,17.03,17.12,143290.0
2023-02-08 12:00:00,17.12,17.12,17.02,17.02,447542.0,17.12,17.12,17.02,17.02,447542.0
2023-02-08 12:05:00,17.03,17.06,17.0,17.04,98658.0,17.03,17.06,17.0,17.04,98658.0
2023-02-08 12:10:00,17.03,17.08,17.0,17.01,81245.0,17.03,17.08,17.0,17.01,81245.0
2023-02-08 12:15:00,17.01,17.06,17.01,17.03,40347.0,17.01,17.06,17.01,17.03,40347.0
2023-02-08 12:20:00,17.03,17.04,17.0,17.01,52315.0,17.03,17.04,17.0,17.01,52315.0
2023-02-08 12:25:00,17.01,17.02,16.97,17.0,94371.0,17.01,17.02,16.97,17.0,94371.0
2023-02-08 12:30:00,16.99,17.03,16.97,16.98,71840.0,16.99,17.03,16.97,16.98,71840.0
2023-02-08 12:35:00,16.97,17.02,16.96,16.96,47334.0,16.97,17.02,16.96,16.96,47334.0
2023-02-08 12:40:00,16.97,16.98,16.95,16.97,53700.0,16.97,16.98,16.95,16.97,53700.0
2023-02-08 12:45:00,16.98,17.0,16.96,16.99,49571.0,16.98,17.0,16.96,16.99,49571.0
2023-02-08 12:50:00,17.0,17.0,16.96,16.97,45361.0,17.0,17.0,16.96,16.97,45361.0
2023-02-08 12:55:00,16.97,16.97,16.93,16.96,48214.0,16.97,16.97,16.93,16.96,48214.0
2023-02-08 13:00:00,16.96,17.0,16.94,16.98,47820.0,16.96,17.0,16.94,16.98,47820.0
2023-02-08 13:05:00,16.98,17.06,16.96,17.03,121146.0,16.98,17.06,16.96,17.03,121146.0
2023-02-08 13:10:00,17.03,17.05,17.01,17.04,36472.0,17.03,17.05,17.01,17.04,36472.0
2023-02-08 13:15:00,17.04,17.07,17.01,17.03,80381.0,17.04,17.07,17.01,17.03,80381.0
2023-02-08 13:20:00,17.03,17.07,17.01,17.07,57301.0,17.03,17.07,17.01,17.07,57301.0
2023-02-08 13:25:00,17.07,17.07,17.01,17.03,89272.0,17.07,17.07,17.01,17.03,89272.0
2023-02-08 13:30:00,17.04,17.05,16.99,16.99,67363.0,17.04,17.05,16.99,16.99,67363.0
2023-02-08 13:35:00,16.99,17.05,16.99,17.02,54859.0,16.99,17.05,16.99,17.02,54859.0
2023-02-08 13:40:00,17.03,17.07,17.02,17.05,79244.0,17.03,17.07,17.02,17.05,79244.0
2023-02-08 13:45:00,17.05,17.06,16.99,17.0,118360.0,17.05,17.06,16.99,17.0,118360.0
2023-02-08 13:50:00,17.0,17.03,16.97,17.01,92771.0,17.0,17.03,16.97,17.01,92771.0
2023-02-08 13:55:00,17.02,17.04,17.0,17.04,26531.0,17.02,17.04,17.0,17.04,26531.0
2023-02-08 14:00:00,17.04,17.06,17.0,17.05,41033.0,17.04,17.06,17.0,17.05,41033.0
2023-02-08 14:05:00,17.05,17.1,17.02,17.08,73474.0,17.05,17.1,17.02,17.08,73474.0
2023-02-08 14:10:00,17.09,17.16,17.08,17.15,107848.0,17.09,17.16,17.08,17.15,107848.0
2023-02-08 14:15:00,17.16,17.21,17.15,17.2,108734.0,17.16,17.21,17.15,17.2,108734.0
2023-02-08 14:20:00,17.2,17.2,17.14,17.19,119214.0,17.2,17.2,17.14,17.19,119214.0
2023-02-08 14:25:00,17.18,17.21,17.16,17.2,74181.0,17.18,17.21,17.16,17.2,74181.0
2023-02-08 14:30:00,17.2,17.22,17.12,17.13,99477.0,17.2,17.22,17.12,17.13,99477.0
2023-02-08 14:35:00,17.13,17.14,17.11,17.11,58876.0,17.13,17.14,17.11,17.11,58876.0
2023-02-08 14:40:00,17.11,17.11,17.04,17.07,63328.0,17.11,17.11,17.04,17.07,63328.0
2023-02-08 14:45:00,17.07,17.07,16.98,16.98,74134.0,17.07,17.07,16.98,16.98,74134.0
2023-02-08 14:50:00,16.99,17.0,16.97,16.98,104846.0,16.99,17.0,16.97,16.98,104846.0
2023-02-08 14:55:00,16.98,17.05,16.98,17.04,74221.0,16.98,17.05,16.98,17.04,74221.0
2023-02-08 15:00:00,17.04,17.07,17.01,17.03,101844.0,17.04,17.07,17.01,17.03,101844.0
2023-02-08 15:05:00,17.03,17.03,16.95,16.98,152877.0,17.03,17.03,16.95,16.98,152877.0
2023-02-08 15:10:00,16.98,17.04,16.97,17.02,86501.0,16.98,17.04,16.97,17.02,86501.0
2023-02-08 15:15:00,17.02,17.06,17.01,17.02,99556.0,17.02,17.06,17.01,17.02,99556.0
2023-02-08 15:20:00,17.02,17.08,17.01,17.07,60940.0,17.02,17.08,17.01,17.07,60940.0
2023-02-08 15:25:00,17.07,17.09,17.05,17.05,180405.0,17.07,17.09,17.05,17.05,180405.0
2023-02-08 15:30:00,17.05,17.1,17.03,17.05,119579.0,17.05,17.1,17.03,17.05,119579.0
2023-02-08 15:35:00,17.05,17.07,17.04,17.07,61115.0,17.05,17.07,17.04,17.07,61115.0
2023-02-08 15:40:00,17.07,17.09,17.05,17.07,135428.0,17.07,17.09,17.05,17.07,135428.0
2023-02-08 15:45:00,17.08,17.08,17.0,17.0,148883.0,17.08,17.08,17.0,17.0,148883.0
2023-02-08 15:50:00,17.0,17.03,16.97,16.97,331304.0,17.0,17.03,16.97,16.97,331304.0
2023-02-08 15:55:00,16.98,16.99,16.95,16.96,587197.0,16.98,16.99,16.95,16.96,587197.0
2023-02-09 09:30:00,17.22,17.37,17.17,17.29,407171.0,17.22,17.37,17.17,17.29,407171.0
2023-02-09 09:35:00,17.3,17.3,17.18,17.25,194141.0,17.3,17.3,17.18,17.25,194141.0
2023-02-09 09:40:00,17.27,17.3,17.17,17.19,160183.0,17.27,17.3,17.17,17.19,160183.0
2023-02-09 09:45:00,17.19,17.37,17.18,17.36,209244.0,17.19,17.37,17.18,17.36,209244.0
2023-02-09 09:50:00,17.37,17.42,17.3,17.32,162372.0,17.37,17.42,17.3,17.32,162372.0
2023-02-09 09:55:00,17.32,17.37,17.24,17.25,144482.0,17.32,17.37,17.24,17.25,144482.0
2023-02-09 10:00:00,17.26,17.28,17.19,17.28,126332.0,17.26,17.28,17.19,17.28,126332.0
2023-02-09 10:05:00,17.27,17.36,17.26,17.34,86461.0,17.27,17.36,17.26,17.34,86461.0
2023-02-09 10:10:00,17.35,17.38,17.31,17.36,108527.0,17.35,17.38,17.31,17.36,108527.0
2023-02-09 10:15:00,17.35,17.36,17.18,17.26,282102.0,17.35,17.36,17.18,17.26,282102.0
2023-02-09 10:20:00,17.25,17.28,17.22,17.23,105397.0,17.25,17.28,17.22,17.23,105397.0
2023-02-09 10:25:00,17.24,17.24,17.14,17.14,127692.0,17.24,17.24,17.14,17.14,127692.0
2023-02-09 10:30:00,17.14,17.17,17.11,17.11,131101.0,17.14,17.17,17.11,17.11,131101.0
2023-02-09 10:35:00,17.11,17.13,17.07,17.12,112077.0,17.11,17.13,17.07,17.12,112077.0
2023-02-09 10:40:00,17.11,17.12,16.99,17.03,112956.0,17.11,17.12,16.99,17.03,112956.0
2023-02-09 10:45:00,17.03,17.07,17.0,17.06,79214.0,17.03,17.07,17.0,17.06,79214.0
2023-02-09 10:50:00,17.06,17.13,17.02,17.03,126579.0,17.06,17.13,17.02,17.03,126579.0
2023-02-09 10:55:00,17.03,17.11,17.01,17.1,102578.0,17.03,17.11,17.01,17.1,102578.0
2023-02-09 11:00:00,17.11,17.11,16.99,17.05,93789.0,17.11,17.11,16.99,17.05,93789.0
2023-02-09 11:05:00,17.04,17.06,17.0,17.05,80417.0,17.04,17.06,17.0,17.05,80417.0
2023-02-09 11:10:00,17.05,17.05,17.0,17.03,35596.0,17.05,17.05,17.0,17.03,35596.0
2023-02-09 11:15:00,17.03,17.05,17.0,17.04,43313.0,17.03,17.05,17.0,17.04,43313.0
2023-02-09 11:20:00,17.04,17.07,17.0,17.02,49777.0,17.04,17.07,17.0,17.02,49777.0
2023-02-09 11:25:00,17.02,17.05,17.0,17.05,53875.0,17.02,17.05,17.0,17.05,53875.0
2023-02-09 11:30:00,17.05,17.06,17.01,17.03,46709.0,17.05,17.06,17.01,17.03,46709.0
2023-02-09 11:35:00,17.03,17.06,16.96,17.03,123202.0,17.03,17.06,16.96,17.03,123202.0
2023-02-09 11:40:00,17.03,17.07,17.01,17.05,76585.0,17.03,17.07,17.01,17.05,76585.0
2023-02-09 11:45:00,17.04,17.06,16.95,16.98,110137.0,17.04,17.06,16.95,16.98,110137.0
2023-02-09 11:50:00,16.97,16.97,16.93,16.95,58391.0,16.97,16.97,16.93,16.95,58391.0
2023-02-09 11:55:00,16.95,16.96,16.93,16.96,52621.0,16.95,16.96,16.93,16.96,52621.0
2023-02-09 12:00:00,16.95,16.95,16.91,16.91,42371.0,16.95,16.95,16.91,16.91,42371.0
2023-02-09 12:05:00,16.91,16.97,16.89,16.97,93257.0,16.91,16.97,16.89,16.97,93257.0
2023-02-09 12:10:00,16.97,16.98,16.95,16.97,47033.0,16.97,16.98,16.95,16.97,47033.0
2023-02-09 12:15:00,16.98,17.0,16.94,16.99,42787.0,16.98,17.0,16.94,16.99,42787.0
2023-02-09 12:20:00,17.0,17.0,16.95,16.96,36491.0,17.0,17.0,16.95,16.96,36491.0
2023-02-09 12:25:00,16.96,17.0,16.95,16.98,56025.0,16.96,17.0,16.95,16.98,56025.0
2023-02-09 12:30:00,16.98,16.99,16.94,16.96,106459.0,16.98,16.99,16.94,16.96,106459.0
2023-02-09 12:35:00,16.95,16.96,16.82,16.84,173891.0,16.95,16.96,16.82,16.84,173891.0
2023-02-09 12:40:00,16.85,16.9,16.84,16.88,52894.0,16.85,16.9,16.84,16.88,52894.0
2023-02-09 12:45:00,16.89,16.89,16.84,16.86,58311.0,16.89,16.89,16.84,16.86,58311.0
2023-02-09 12:50:00,16.86,16.86,16.81,16.85,95217.0,16.86,16.86,16.81,16.85,95217.0
2023-02-09 12:55:00,16.86,16.92,16.85,16.9,56458.0,16.86,16.92,16.85,16.9,56458.0
2023-02-09 13:00:00,16.91,16.91,16.84,16.87,78603.0,16.91,16.91,16.84,16.87,78603.0
2023-02-09 13:05:00,16.87,16.92,16.85,16.92,76961.0,16.87,16.92,16.85,16.92,76961.0
2023-02-09 13:10:00,16.92,16.93,16.88,16.89,47291.0,16.92,16.93,16.88,16.89,47291.0
2023-02-09 13:15:00,16.9,16.95,16.88,16.91,69425.0,16.9,16.95,16.88,16.91,69425.0
2023-02-09 13:20:00,16.91,16.94,16.89,16.9,74911.0,16.91,16.94,16.89,16.9,74911.0
2023-02-09 13:25:00,16.91,16.99,16.91,16.96,73924.0,16.91,16.99,16.91,16.96,73924.0
2023-02-09 13:30:00,16.97,17.02,16.95,16.98,51316.0,16.97,17.02,16.95,16.98,51316.0
2023-02-09 13:35:00,16.98,16.98,16.94,16.95,88553.0,16.98,16.98,16.94,16.95,88553.0
2023-02-09 13:40:00,16.95,16.96,16.92,16.95,43710.0,16.95,16.96,16.92,16.95,43710.0
2023-02-09 13:45:00,16.95,16.99,16.92,16.97,170409.0,16.95,16.99,16.92,16.97,170409.0
2023-02-09 13:50:00,16.97,16.99,16.95,16.96,74636.0,16.97,16.99,16.95,16.96,74636.0
2023-02-09 13:55:00,16.96,16.97,16.91,16.93,69069.0,16.96,16.97,16.91,16.93,69069.0
2023-02-09 14:00:00,16.92,16.94,16.85,16.86,81570.0,16.92,16.94,16.85,16.86,81570.0
2023-02-09 14:05:00,16.86,16.88,16.84,16.86,56783.0,16.86,16.88,16.84,16.86,56783.0
2023-02-09 14:10:00,16.85,16.86,16.81,16.84,47744.0,16.85,16.86,16.81,16.84,47744.0
2023-02-09 14:15:00,16.84,16.92,16.83,16.89,250595.0,16.84,16.92,16.83,16.89,250595.0
2023-02-09 14:20:00,16.89,16.9,16.82,16.84,95893.0,16.89,16.9,16.82,16.84,95893.0
2023-02-09 14:25:00,16.84,16.86,16.83,16.84,65764.0,16.84,16.86,16.83,16.84,65764.0
2023-02-09 14:30:00,16.84,16.87,16.83,16.84,51695.0,16.84,16.87,16.83,16.84,51695.0
2023-02-09 14:35:00,16.83,16.86,16.82,16.84,78035.0,16.83,16.86,16.82,16.84,78035.0
2023-02-09 14:40:00,16.83,16.87,16.82,16.86,71010.0,16.83,16.87,16.82,16.86,71010.0
2023-02-09 14:45:00,16.87,16.89,16.86,16.88,49014.0,16.87,16.89,16.86,16.88,49014.0
2023-02-09 14:50:00,16.88,16.88,16.83,16.85,39102.0,16.88,16.88,16.83,16.85,39102.0
2023-02-09 14:55:00,16.84,16.86,16.83,16.84,149612.0,16.84,16.86,16.83,16.84,149612.0
2023-02-09 15:00:00,16.84,16.85,16.75,16.77,277748.0,16.84,16.85,16.75,16.77,277748.0
2023-02-09 15:05:00,16.76,16.84,16.74,16.84,194546.0,16.76,16.84,16.74,16.84,194546.0
2023-02-09 15:10:00,16.84,16.85,16.79,16.8,125569.0,16.84,16.85,16.79,16.8,125569.0
2023-02-09 15:15:00,16.8,16.82,16.77,16.81,57496.0,16.8,16.82,16.77,16.81,57496.0
2023-02-09 15:20:00,16.8,16.84,16.77,16.8,130101.0,16.8,16.84,16.77,16.8,130101.0
2023-02-09 15:25:00,16.8,16.8,16.72,16.75,235044.0,16.8,16.8,16.72,16.75,235044.0
2023-02-09 15:30:00,16.75,16.77,16.72,16.74,222968.0,16.75,16.77,16.72,16.74,222968.0
2023-02-09 15:35:00,16.74,16.79,16.72,16.76,186250.0,16.74,16.79,16.72,16.76,186250.0
2023-02-09 15:40:00,16.76,16.82,16.74,16.81,243089.0,16.76,16.82,16.74,16.81,243089.0
2023-02-09 15:45:00,16.8,16.82,16.76,16.78,304623.0,16.8,16.82,16.76,16.78,304623.0
2023-02-09 15:50:00,16.78,16.97,16.78,16.92,668634.0,16.78,16.97,16.78,16.92,668634.0
2023-02-09 15:55:00,16.92,16.95,16.87,16.92,989670.0,16.92,16.95,16.87,16.92,989670.0
2023-02-10 09:30:00,16.61,16.66,16.52,16.65,245084.0,16.61,16.66,16.52,16.65,245084.0
2023-02-10 09:35:00,16.65,16.71,16.52,16.53,198544.0,16.65,16.71,16.52,16.53,198544.0
2023-02-10 09:40:00,16.53,16.56,16.4,16.44,304838.0,16.53,16.56,16.4,16.44,304838.0
2023-02-10 09:45:00,16.44,16.49,16.38,16.38,222980.0,16.44,16.49,16.38,16.38,222980.0
2023-02-10 09:50:00,16.38,16.41,16.29,16.32,188888.0,16.38,16.41,16.29,16.32,188888.0
2023-02-10 09:55:00,16.31,16.38,16.28,16.35,181957.0,16.31,16.38,16.28,16.35,181957.0
2023-02-10 10:00:00,16.35,16.36,16.13,16.16,264455.0,16.35,16.36,16.13,16.16,264455.0
2023-02-10 10:05:00,16.17,16.25,16.11,16.25,247891.0,16.17,16.25,16.11,16.25,247891.0
2023-02-10 10:10:00,16.25,16.45,16.24,16.41,317433.0,16.25,16.45,16.24,16.41,317433.0
2023-02-10 10:15:00,16.41,16.49,16.37,16.45,120835.0,16.41,16.49,16.37,16.45,120835.0
2023-02-10 10:20:00,16.46,16.48,16.4,16.41,72087.0,16.46,16.48,16.4,16.41,72087.0
2023-02-10 10:25:00,16.41,16.42,16.35,16.41,57546.0,16.41,16.42,16.35,16.41,57546.0
2023-02-10 10:30:00,16.41,16.47,16.39,16.45,62117.0,16.41,16.47,16.39,16.45,62117.0
2023-02-10 10:35:00,16.45,16.48,16.36,16.39,156141.0,16.45,16.48,16.36,16.39,156141.0
2023-02-10 10:40:00,16.39,16.39,16.3,16.31,131487.0,16.39,16.39,16.3,16.31,131487.0
2023-02-10 10:45:00,16.3,16.36,16.3,16.32,60393.0,16.3,16.36,16.3,16.32,60393.0
2023-02-10 10:50:00,16.32,16.37,16.29,16.37,117630.0,16.32,16.37,16.29,16.37,117630.0
2023-02-10 10:55:00,16.38,16.45,16.36,16.45,89794.0,16.38,16.45,16.36,16.45,89794.0
2023-02-10 11:00:00,16.44,16.47,16.41,16.46,87925.0,16.44,16.47,16.41,16.46,87925.0
2023-02-10 11:05:00,16.45,16.45,16.39,16.45,75764.0,16.45,16.45,16.39,16.45,75764.0
2023-02-10 11:10:00,16.45,16.49,16.44,16.46,54676.0,16.45,16.49,16.44,16.46,54676.0
2023-02-10 11:15:00,16.46,16.5,16.45,16.48,64887.0,16.46,16.5,16.45,16.48,64887.0
2023-02-10 11:20:00,16.48,16.5,16.45,16.46,92040.0,16.48,16.5,16.45,16.46,92040.0
2023-02-10 11:25:00,16.46,16.46,16.39,16.39,66583.0,16.46,16.46,16.39,16.39,66583.0
2023-02-10 11:30:00,16.39,16.44,16.37,16.44,79880.0,16.39,16.44,16.37,16.44,79880.0
2023-02-10 11:35:00,16.44,16.55,16.43,16.55,159058.0,16.44,16.55,16.43,16.55,159058.0
2023-02-10 11:40:00,16.54,16.55,16.44,16.48,101458.0,16.54,16.55,16.44,16.48,101458.0
2023-02-10 11:45:00,16.48,16.5,16.45,16.47,48528.0,16.48,16.5,16.45,16.47,48528.0
2023-02-10 11:50:00,16.48,16.49,16.45,16.45,52717.0,16.48,16.49,16.45,16.45,52717.0
2023-02-10 11:55:00,16.45,16.47,16.44,16.46,66801.0,16.45,16.47,16.44,16.46,66801.0
2023-02-10 12:00:00,16.46,16.49,16.44,16.46,57620.0,16.46,16.49,16.44,16.46,57620.0
2023-02-10 12:05:00,16.46,16.49,16.41,16.43,64083.0,16.46,16.49,16.41,16.43,64083.0
2023-02-10 12:10:00,16.42,16.44,16.38,16.39,97761.0,16.42,16.44,16.38,16.39,97761.0
2023-02-10 12:15:00,16.39,16.4,16.37,16.38,71539.0,16.39,16.4,16.37,16.38,71539.0
2023-02-10 12:20:00,16.38,16.42,16.35,16.39,100839.0,16.38,16.42,16.35,16.39,100839.0
2023-02-10 12:25:00,16.39,16.4,16.34,16.37,82249.0,16.39,16.4,16.34,16.37,82249.0
2023-02-10 12:30:00,16.37,16.42,16.35,16.36,64668.0,16.37,16.42,16.35,16.36,64668.0
2023-02-10 12:35:00,16.36,16.4,16.34,16.37,86688.0,16.36,16.4,16.34,16.37,86688.0
2023-02-10 12:40:00,16.36,16.4,16.35,16.36,66856.0,16.36,16.4,16.35,16.36,66856.0
2023-02-10 12:45:00,16.37,16.43,16.36,16.39,120388.0,16.37,16.43,16.36,16.39,120388.0
2023-02-10 12:50:00,16.39,16.4,16.36,16.38,59239.0,16.39,16.4,16.36,16.38,59239.0
2023-02-10 12:55:00,16.38,16.41,16.37,16.41,66010.0,16.38,16.41,16.37,16.41,66010.0
2023-02-10 13:00:00,16.41,16.45,16.4,16.41,49184.0,16.41,16.45,16.4,16.41,49184.0
2023-02-10 13:05:00,16.42,16.42,16.38,16.39,24438.0,16.42,16.42,16.38,16.39,24438.0
2023-02-10 13:10:00,16.38,16.4,16.37,16.38,41559.0,16.38,16.4,16.37,16.38,41559.0
2023-02-10 13:15:00,16.38,16.41,16.36,16.41,57481.0,16.38,16.41,16.36,16.41,57481.0
2023-02-10 13:20:00,16.4,16.43,16.39,16.39,59713.0,16.4,16.43,16.39,16.39,59713.0
2023-02-10 13:25:00,16.39,16.4,16.37,16.38,42985.0,16.39,16.4,16.37,16.38,42985.0
2023-02-10 13:30:00,16.38,16.38,16.33,16.35,33694.0,16.38,16.38,16.33,16.35,33694.0
2023-02-10 13:35:00,16.35,16.36,16.31,16.34,44067.0,16.35,16.36,16.31,16.34,44067.0
2023-02-10 13:40:00,16.34,16.34,16.27,16.29,56223.0,16.34,16.34,16.27,16.29,56223.0
2023-02-10 13:45:00,16.29,16.29,16.27,16.28,36030.0,16.29,16.29,16.27,16.28,36030.0
2023-02-10 13:50:00,16.28,16.31,16.27,16.29,39672.0,16.28,16.31,16.27,16.29,39672.0
2023-02-10 13:55:00,16.29,16.29,16.24,16.25,50598.0,16.29,16.29,16.24,16.25,50598.0
2023-02-10 14:00:00,16.25,16.25,16.21,16.23,51950.0,16.25,16.25,16.21,16.23,51950.0
2023-02-10 14:05:00,16.23,16.24,16.2,16.24,79439.0,16.23,16.24,16.2,16.24,79439.0
2023-02-10 14:10:00,16.24,16.28,16.23,16.27,76746.0,16.24,16.28,16.23,16.27,76746.0
2023-02-10 14:15:00,16.27,16.29,16.24,16.28,58593.0,16.27,16.29,16.24,16.28,58593.0
2023-02-10 14:20:00,16.27,16.29,16.24,16.25,53716.0,16.27,16.29,16.24,16.25,53716.0
2023-02-10 14:25:00,16.25,16.26,16.24,16.25,76084.0,16.25,16.26,16.24,16.25,76084.0
2023-02-10 14:30:00,16.25,16.28,16.24,16.27,77139.0,16.25,16.28,16.24,16.27,77139.0
2023-02-10 14:35:00,16.27,16.28,16.23,16.25,35837.0,16.27,16.28,16.23,16.25,35837.0
2023-02-10 14:40:00,16.25,16.25,16.21,16.22,73892.0,16.25,16.25,16.21,16.22,73892.0
2023-02-10 14:45:00,16.23,16.23,16.15,16.17,60741.0,16.23,16.23,16.15,16.17,60741.0
2023-02-10 14:50:00,16.17,16.22,16.17,16.21,74818.0,16.17,16.22,16.17,16.21,74818.0
2023-02-10 14:55:00,16.2,16.21,16.17,16.2,75926.0,16.2,16.21,16.17,16.2,75926.0
2023-02-10 15:00:00,16.21,16.26,16.2,16.23,58565.0,16.21,16.26,16.2,16.23,58565.0
2023-02-10 15:05:00,16.23,16.27,16.23,16.25,65342.0,16.23,16.27,16.23,16.25,65342.0
2023-02-10 15:10:00,16.25,16.29,16.24,16.29,57084.0,16.25,16.29,16.24,16.29,57084.0
2023-02-10 15:15:00,16.28,16.29,16.23,16.23,74690.0,16.28,16.29,16.23,16.23,74690.0
2023-02-10 15:20:00,16.24,16.25,16.22,16.23,104297.0,16.24,16.25,16.22,16.23,104297.0
2023-02-10 15:25:00,16.24,16.27,16.22,16.23,118023.0,16.24,16.27,16.22,16.23,118023.0
2023-02-10 15:30:00,16.23,16.27,16.19,16.2,172214.0,16.23,16.27,16.19,16.2,172214.0
2023-02-10 15:35:00,16.2,16.24,16.19,16.19,145192.0,16.2,16.24,16.19,16.19,145192.0
2023-02-10 15:40:00,16.19,16.2,16.17,16.19,156897.0,16.19,16.2,16.17,16.19,156897.0
2023-02-10 15:45:00,16.19,16.24,16.18,16.23,134876.0,16.19,16.24,16.18,16.23,134876.0
2023-02-10 15:50:00,16.23,16.3,16.22,16.28,317116.0,16.23,16.3,16.22,16.28,317116.0
2023-02-10 15:55:00,16.28,16.29,16.23,16.23,410559.0,16.28,16.29,16.23,16.23,410559.0
2023-02-13 09:30:00,16.3,16.41,16.26,16.29,225095.0,16.3,16.41,16.26,16.29,225095.0
2023-02-13 09:35:00,16.29,16.33,16.17,16.24,196665.0,16.29,16.33,16.17,16.24,196665.0
2023-02-13 09:40:00,16.24,16.3,16.19,16.28,101591.0,16.24,16.3,16.19,16.28,101591.0
2023-02-13 09:45:00,16.28,16.38,16.27,16.37,125895.0,16.28,16.38,16.27,16.37,125895.0
2023-02-13 09:50:00,16.37,16.4,16.24,16.29,111713.0,16.37,16.4,16.24,16.29,111713.0
2023-02-13 09:55:00,16.28,16.35,16.28,16.34,62815.0,16.28,16.35,16.28,16.34,62815.0
2023-02-13 10:00:00,16.34,16.4,16.34,16.38,55154.0,16.34,16.4,16.34,16.38,55154.0
2023-02-13 10:05:00,16.38,16.48,16.38,16.43,101141.0,16.38,16.48,16.38,16.43,101141.0
2023-02-13 10:10:00,16.42,16.44,16.31,16.37,86752.0,16.42,16.44,16.31,16.37,86752.0
2023-02-13 10:15:00,16.36,16.37,16.33,16.36,67260.0,16.36,16.37,16.33,16.36,67260.0
2023-02-13 10:20:00,16.36,16.44,16.35,16.44,60973.0,16.36,16.44,16.35,16.44,60973.0
2023-02-13 10:25:00,16.44,16.5,16.41,16.48,60521.0,16.44,16.5,16.41,16.48,60521.0
2023-02-13 10:30:00,16.49,16.49,16.4,16.46,90168.0,16.49,16.49,16.4,16.46,90168.0
2023-02-13 10:35:00,16.45,16.49,16.42,16.43,57895.0,16.45,16.49,16.42,16.43,57895.0
2023-02-13 10:40:00,16.42,16.46,16.38,16.45,66664.0,16.42,16.46,16.38,16.45,66664.0
2023-02-13 10:45:00,16.46,16.52,16.45,16.52,73735.0,16.46,16.52,16.45,16.52,73735.0
2023-02-13 10:50:00,16.52,16.56,16.48,16.48,143613.0,16.52,16.56,16.48,16.48,143613.0
2023-02-13 10:55:00,16.48,16.51,16.44,16.46,65914.0,16.48,16.51,16.44,16.46,65914.0
2023-02-13 11:00:00,16.46,16.48,16.46,16.48,27723.0,16.46,16.48,16.46,16.48,27723.0
2023-02-13 11:05:00,16.48,16.6,16.47,16.59,217313.0,16.48,16.6,16.47,16.59,217313.0
2023-02-13 11:10:00,16.58,16.65,16.58,16.63,152596.0,16.58,16.65,16.58,16.63,152596.0
2023-02-13 11:15:00,16.64,16.66,16.57,16.64,113362.0,16.64,16.66,16.57,16.64,113362.0
2023-02-13 11:20:00,16.64,16.67,16.59,16.62,180832.0,16.64,16.67,16.59,16.62,180832.0
2023-02-13 11:25:00,16.62,16.68,16.6,16.66,65675.0,16.62,16.68,16.6,16.66,65675.0
2023-02-13 11:30:00,16.67,16.74,16.66,16.74,121374.0,16.67,16.74,16.66,16.74,121374.0
2023-02-13 11:35:00,16.74,16.75,16.63,16.65,100396.0,16.74,16.75,16.63,16.65,100396.0
2023-02-13 11:40:00,16.65,16.73,16.65,16.73,71021.0,16.65,16.73,16.65,16.73,71021.0
2023-02-13 11:45:00,16.73,16.75,16.67,16.74,238331.0,16.73,16.75,16.67,16.74,238331.0
2023-02-13 11:50:00,16.73,16.74,16.66,16.67,83314.0,16.73,16.74,16.66,16.67,83314.0
2023-02-13 11:55:00,16.66,16.69,16.65,16.67,51990.0,16.66,16.69,16.65,16.67,51990.0
2023-02-13 12:00:00,16.67,16.73,16.66,16.72,85776.0,16.67,16.73,16.66,16.72,85776.0
2023-02-13 12:05:00,16.72,16.77,16.72,16.75,131420.0,16.72,16.77,16.72,16.75,131420.0
2023-02-13 12:10:00,16.75,16.75,16.71,16.73,94388.0,16.75,16.75,16.71,16.73,94388.0
2023-02-13 12:15:00,16.73,16.76,16.72,16.73,67481.0,16.73,16.76,16.72,16.73,67481.0
2023-02-13 12:20:00,16.74,16.75,16.72,16.73,52266.0,16.74,16.75,16.72,16.73,52266.0
2023-02-13 12:25:00,16.72,16.73,16.7,16.71,26238.0,16.72,16.73,16.7,16.71,26238.0
2023-02-13 12:30:00,16.71,16.74,16.69,16.73,69677.0,16.71,16.74,16.69,16.73,69677.0
2023-02-13 12:35:00,16.73,16.75,16.71,16.75,59587.0,16.73,16.75,16.71,16.75,59587.0
2023-02-13 12:40:00,16.75,16.76,16.7,16.73,64698.0,16.75,16.76,16.7,16.73,64698.0
2023-02-13 12:45:00,16.73,16.79,16.73,16.79,72259.0,16.73,16.79,16.73,16.79,72259.0
2023-02-13 12:50:00,16.79,16.8,16.77,16.78,135144.0,16.79,16.8,16.77,16.78,135144.0
2023-02-13 12:55:00,16.78,16.78,16.73,16.76,97432.0,16.78,16.78,16.73,16.76,97432.0
2023-02-13 13:00:00,16.75,16.77,16.72,16.75,118878.0,16.75,16.77,16.72,16.75,118878.0
2023-02-13 13:05:00,16.75,16.76,16.72,16.75,88087.0,16.75,16.76,16.72,16.75,88087.0
2023-02-13 13:10:00,16.75,16.77,16.73,16.74,84139.0,16.75,16.77,16.73,16.74,84139.0
2023-02-13 13:15:00,16.74,16.79,16.73,16.78,110015.0,16.74,16.79,16.73,16.78,110015.0
2023-02-13 13:20:00,16.78,16.84,16.77,16.8,87470.0,16.78,16.84,16.77,16.8,87470.0
2023-02-13 13:25:00,16.79,16.86,16.79,16.84,105348.0,16.79,16.86,16.79,16.84,105348.0
2023-02-13 13:30:00,16.85,16.88,16.84,16.86,91374.0,16.85,16.88,16.84,16.86,91374.0
2023-02-13 13:35:00,16.86,16.87,16.82,16.84,196150.0,16.86,16.87,16.82,16.84,196150.0
2023-02-13 13:40:00,16.84,16.87,16.83,16.85,61066.0,16.84,16.87,16.83,16.85,61066.0
2023-02-13 13:45:00,16.84,16.85,16.79,16.8,129065.0,16.84,16.85,16.79,16.8,129065.0
2023-02-13 13:50:00,16.8,16.81,16.78,16.79,50950.0,16.8,16.81,16.78,16.79,50950.0
2023-02-13 13:55:00,16.79,16.81,16.77,16.79,45432.0,16.79,16.81,16.77,16.79,45432.0
2023-02-13 14:00:00,16.79,16.83,16.79,16.8,61960.0,16.79,16.83,16.79,16.8,61960.0
2023-02-13 14:05:00,16.8,16.84,16.79,16.84,63039.0,16.8,16.84,16.79,16.84,63039.0
2023-02-13 14:10:00,16.84,16.9,16.83,16.86,218936.0,16.84,16.9,16.83,16.86,218936.0
2023-02-13 14:15:00,16.86,16.89,16.85,16.89,31507.0,16.86,16.89,16.85,16.89,31507.0
2023-02-13 14:20:00,16.89,16.92,16.88,16.91,54469.0,16.89,16.92,16.88,16.91,54469.0
2023-02-13 14:25:00,16.91,16.95,16.9,16.92,83504.0,16.91,16.95,16.9,16.92,83504.0
2023-02-13 14:30:00,16.92,16.93,16.89,16.9,80366.0,16.92,16.93,16.89,16.9,80366.0
2023-02-13 14:35:00,16.91,16.95,16.9,16.95,51859.0,16.91,16.95,16.9,16.95,51859.0
2023-02-13 14:40:00,16.95,16.97,16.92,16.96,60051.0,16.95,16.97,16.92,16.96,60051.0
2023-02-13 14:45:00,16.96,16.97,16.91,16.93,80473.0,16.96,16.97,16.91,16.93,80473.0
2023-02-13 14:50:00,16.93,16.95,16.9,16.93,103311.0,16.93,16.95,16.9,16.93,103311.0
2023-02-13 14:55:00,16.92,16.93,16.89,16.91,109049.0,16.92,16.93,16.89,16.91,109049.0
2023-02-13 15:00:00,16.91,16.91,16.87,16.89,71100.0,16.91,16.91,16.87,16.89,71100.0
2023-02-13 15:05:00,16.9,16.95,16.89,16.9,138991.0,16.9,16.95,16.89,16.9,138991.0
2023-02-13 15:10:00,16.9,16.95,16.9,16.94,103868.0,16.9,16.95,16.9,16.94,103868.0
2023-02-13 15:15:00,16.94,16.98,16.92,16.95,83214.0,16.94,16.98,16.92,16.95,83214.0
2023-02-13 15:20:00,16.94,16.96,16.9,16.91,90139.0,16.94,16.96,16.9,16.91,90139.0
2023-02-13 15:25:00,16.91,16.94,16.9,16.94,102826.0,16.91,16.94,16.9,16.94,102826.0
2023-02-13 15:30:00,16.94,16.98,16.92,16.98,109498.0,16.94,16.98,16.92,16.98,109498.0
2023-02-13 15:35:00,16.98,17.0,16.97,17.0,148056.0,16.98,17.0,16.97,17.0,148056.0
2023-02-13 15:40:00,16.99,16.99,16.96,16.99,167828.0,16.99,16.99,16.96,16.99,167828.0
2023-02-13 15:45:00,16.98,17.0,16.97,16.98,149272.0,16.98,17.0,16.97,16.98,149272.0
2023-02-13 15:50:00,16.98,16.99,16.94,16.96,329341.0,16.98,16.99,16.94,16.96,329341.0
2023-02-13 15:55:00,16.96,16.98,16.92,16.94,528379.0,16.96,16.98,16.92,16.94,528379.0
2023-02-14 09:30:00,16.85,16.88,16.67,16.81,233363.0,16.85,16.88,16.67,16.81,233363.0
2023-02-14 09:35:00,16.79,16.83,16.65,16.77,173966.0,16.79,16.83,16.65,16.77,173966.0
2023-02-14 09:40:00,16.75,16.85,16.72,16.85,120242.0,16.75,16.85,16.72,16.85,120242.0
2023-02-14 09:45:00,16.85,17.08,16.84,17.01,196897.0,16.85,17.08,16.84,17.01,196897.0
2023-02-14 09:50:00,17.02,17.05,16.91,16.96,203730.0,17.02,17.05,16.91,16.96,203730.0
2023-02-14 09:55:00,16.96,17.06,16.95,17.05,143808.0,16.96,17.06,16.95,17.05,143808.0
2023-02-14 10:00:00,17.06,17.19,17.06,17.11,209215.0,17.06,17.19,17.06,17.11,209215.0
2023-02-14 10:05:00,17.1,17.15,17.08,17.14,136620.0,17.1,17.15,17.08,17.14,136620.0
2023-02-14 10:10:00,17.14,17.23,17.11,17.2,133422.0,17.14,17.23,17.11,17.2,133422.0
2023-02-14 10:15:00,17.2,17.28,17.18,17.25,149247.0,17.2,17.28,17.18,17.25,149247.0
2023-02-14 10:20:00,17.25,17.31,17.22,17.25,248494.0,17.25,17.31,17.22,17.25,248494.0
2023-02-14 10:25:00,17.25,17.31,17.15,17.16,176612.0,17.25,17.31,17.15,17.16,176612.0
2023-02-14 10:30:00,17.16,17.18,17.08,17.09,110083.0,17.16,17.18,17.08,17.09,110083.0
2023-02-14 10:35:00,17.09,17.09,16.96,16.97,206781.0,17.09,17.09,16.96,16.97,206781.0
2023-02-14 10:40:00,16.97,17.05,16.93,17.04,110285.0,16.97,17.05,16.93,17.04,110285.0
2023-02-14 10:45:00,17.04,17.04,16.89,16.95,147766.0,17.04,17.04,16.89,16.95,147766.0
2023-02-14 10:50:00,16.95,16.95,16.89,16.94,117812.0,16.95,16.95,16.89,16.94,117812.0
2023-02-14 10:55:00,16.94,17.01,16.91,16.98,80877.0,16.94,17.01,16.91,16.98,80877.0
2023-02-14 11:00:00,16.98,17.11,16.98,17.1,151968.0,16.98,17.11,16.98,17.1,151968.0
2023-02-14 11:05:00,17.09,17.15,17.06,17.06,63284.0,17.09,17.15,17.06,17.06,63284.0
2023-02-14 11:10:00,17.07,17.1,17.04,17.05,58133.0,17.07,17.1,17.04,17.05,58133.0
2023-02-14 11:15:00,17.05,17.05,17.0,17.05,94864.0,17.05,17.05,17.0,17.05,94864.0
2023-02-14 11:20:00,17.04,17.08,17.03,17.07,77791.0,17.04,17.08,17.03,17.07,77791.0
2023-02-14 11:25:00,17.07,17.07,16.89,16.91,81419.0,17.07,17.07,16.89,16.91,81419.0
2023-02-14 11:30:00,16.91,16.91,16.83,16.87,76968.0,16.91,16.91,16.83,16.87,76968.0
2023-02-14 11:35:00,16.88,16.9,16.85,16.89,134009.0,16.88,16.9,16.85,16.89,134009.0
2023-02-14 11:40:00,16.89,16.94,16.87,16.91,65024.0,16.89,16.94,16.87,16.91,65024.0
2023-02-14 11:45:00,16.9,16.97,16.9,16.95,107467.0,16.9,16.97,16.9,16.95,107467.0
2023-02-14 11:50:00,16.95,16.96,16.87,16.93,60755.0,16.95,16.96,16.87,16.93,60755.0
2023-02-14 11:55:00,16.93,16.97,16.91,16.96,57092.0,16.93,16.97,16.91,16.96,57092.0
2023-02-14 12:00:00,16.96,16.98,16.92,16.92,56909.0,16.96,16.98,16.92,16.92,56909.0
2023-02-14 12:05:00,16.92,16.93,16.9,16.93,45260.0,16.92,16.93,16.9,16.93,45260.0
2023-02-14 12:10:00,16.93,17.04,16.93,17.04,123666.0,16.93,17.04,16.93,17.04,123666.0
2023-02-14 12:15:00,17.04,17.04,16.98,17.0,138319.0,17.04,17.04,16.98,17.0,138319.0
2023-02-14 12:20:00,17.0,17.04,16.98,17.01,56033.0,17.0,17.04,16.98,17.01,56033.0
2023-02-14 12:25:00,17.01,17.1,17.0,17.07,60341.0,17.01,17.1,17.0,17.07,60341.0
2023-02-14 12:30:00,17.07,17.11,17.05,17.1,74780.0,17.07,17.11,17.05,17.1,74780.0
2023-02-14 12:35:00,17.11,17.11,17.06,17.09,44661.0,17.11,17.11,17.06,17.09,44661.0
2023-02-14 12:40:00,17.09,17.11,17.07,17.07,60262.0,17.09,17.11,17.07,17.07,60262.0
2023-02-14 12:45:00,17.08,17.1,17.06,17.07,32686.0,17.08,17.1,17.06,17.07,32686.0
2023-02-14 12:50:00,17.07,17.07,17.01,17.03,64624.0,17.07,17.07,17.01,17.03,64624.0
2023-02-14 12:55:00,17.03,17.08,17.02,17.07,52966.0,17.03,17.08,17.02,17.07,52966.0
2023-02-14 13:00:00,17.07,17.19,17.05,17.19,132614.0,17.07,17.19,17.05,17.19,132614.0
2023-02-14 13:05:00,17.19,17.23,17.17,17.18,79393.0,17.19,17.23,17.17,17.18,79393.0
2023-02-14 13:10:00,17.17,17.18,17.13,17.18,57594.0,17.17,17.18,17.13,17.18,57594.0
2023-02-14 13:15:00,17.18,17.23,17.17,17.2,84167.0,17.18,17.23,17.17,17.2,84167.0
2023-02-14 13:20:00,17.21,17.22,17.17,17.19,79283.0,17.21,17.22,17.17,17.19,79283.0
2023-02-14 13:25:00,17.19,17.24,17.19,17.23,86254.0,17.19,17.24,17.19,17.23,86254.0
2023-02-14 13:30:00,17.23,17.26,17.21,17.26,83070.0,17.23,17.26,17.21,17.26,83070.0
2023-02-14 13:35:00,17.26,17.28,17.24,17.26,59615.0,17.26,17.28,17.24,17.26,59615.0
2023-02-14 13:40:00,17.27,17.28,17.22,17.22,90403.0,17.27,17.28,17.22,17.22,90403.0
2023-02-14 13:45:00,17.23,17.27,17.23,17.26,75315.0,17.23,17.27,17.23,17.26,75315.0
2023-02-14 13:50:00,17.27,17.32,17.26,17.3,82221.0,17.27,17.32,17.26,17.3,82221.0
2023-02-14 13:55:00,17.31,17.32,17.28,17.29,72585.0,17.31,17.32,17.28,17.29,72585.0
2023-02-14 14:00:00,17.3,17.35,17.28,17.32,68988.0,17.3,17.35,17.28,17.32,68988.0
2023-02-14 14:05:00,17.32,17.33,17.25,17.29,100354.0,17.32,17.33,17.25,17.29,100354.0
2023-02-14 14:10:00,17.29,17.34,17.28,17.33,36836.0,17.29,17.34,17.28,17.33,36836.0
2023-02-14 14:15:00,17.34,17.42,17.33,17.41,213731.0,17.34,17.42,17.33,17.41,213731.0
2023-02-14 14:20:00,17.41,17.43,17.37,17.38,196780.0,17.41,17.43,17.37,17.38,196780.0
2023-02-14 14:25:00,17.38,17.38,17.33,17.35,63928.0,17.38,17.38,17.33,17.35,63928.0
2023-02-14 14:30:00,17.36,17.4,17.35,17.4,55125.0,17.36,17.4,17.35,17.4,55125.0
2023-02-14 14:35:00,17.41,17.44,17.4,17.41,85897.0,17.41,17.44,17.4,17.41,85897.0
2023-02-14 14:40:00,17.41,17.45,17.4,17.43,90222.0,17.41,17.45,17.4,17.43,90222.0
2023-02-14 14:45:00,17.43,17.44,17.4,17.43,64734.0,17.43,17.44,17.4,17.43,64734.0
2023-02-14 14:50:00,17.42,17.46,17.42,17.46,56911.0,17.42,17.46,17.42,17.46,56911.0
2023-02-14 14:55:00,17.46,17.46,17.42,17.45,51322.0,17.46,17.46,17.42,17.45,51322.0
2023-02-14 15:00:00,17.45,17.48,17.44,17.47,67538.0,17.45,17.48,17.44,17.47,67538.0
2023-02-14 15:05:00,17.47,17.48,17.44,17.45,72319.0,17.47,17.48,17.44,17.45,72319.0
2023-02-14 15:10:00,17.46,17.47,17.4,17.41,106589.0,17.46,17.47,17.4,17.41,106589.0
2023-02-14 15:15:00,17.41,17.42,17.37,17.41,140625.0,17.41,17.42,17.37,17.41,140625.0
2023-02-14 15:20:00,17.41,17.42,17.38,17.39,132518.0,17.41,17.42,17.38,17.39,132518.0
2023-02-14 15:25:00,17.39,17.43,17.38,17.41,89165.0,17.39,17.43,17.38,17.41,89165.0
2023-02-14 15:30:00,17.41,17.49,17.4,17.45,170156.0,17.41,17.49,17.4,17.45,170156.0
2023-02-14 15:35:00,17.45,17.49,17.45,17.46,141077.0,17.45,17.49,17.45,17.46,141077.0
2023-02-14 15:40:00,17.46,17.48,17.44,17.46,190251.0,17.46,17.48,17.44,17.46,190251.0
2023-02-14 15:45:00,17.46,17.47,17.4,17.4,239626.0,17.46,17.47,17.4,17.4,239626.0
2023-02-14 15:50:00,17.4,17.44,17.37,17.43,334833.0,17.4,17.44,17.37,17.43,334833.0
2023-02-14 15:55:00,17.44,17.47,17.41,17.45,561090.0,17.44,17.47,17.41,17.45,561090.0
2023-02-15 09:30:00,17.38,17.53,17.37,17.44,244060.0,17.38,17.53,17.37,17.44,244060.0
2023-02-15 09:35:00,17.43,17.44,17.31,17.31,115430.0,17.43,17.44,17.31,17.31,115430.0
2023-02-15 09:40:00,17.32,17.36,17.26,17.32,102506.0,17.32,17.36,17.26,17.32,102506.0
2023-02-15 09:45:00,17.32,17.48,17.31,17.44,213683.0,17.32,17.48,17.31,17.44,213683.0
2023-02-15 09:50:00,17.45,17.48,17.3,17.34,97208.0,17.45,17.48,17.3,17.34,97208.0
2023-02-15 09:55:00,17.33,17.36,17.21,17.26,132673.0,17.33,17.36,17.21,17.26,132673.0
2023-02-15 10:00:00,17.27,17.42,17.26,17.41,125664.0,17.27,17.42,17.26,17.41,125664.0
2023-02-15 10:05:00,17.41,17.53,17.39,17.53,204582.0,17.41,17.53,17.39,17.53,204582.0
2023-02-15 10:10:00,17.53,17.75,17.53,17.74,359985.0,17.53,17.75,17.53,17.74,359985.0
2023-02-15 10:15:00,17.74,17.88,17.74,17.8,378538.0,17.74,17.88,17.74,17.8,378538.0
2023-02-15 10:20:00,17.79,17.87,17.78,17.81,317432.0,17.79,17.87,17.78,17.81,317432.0
2023-02-15 10:25:00,17.81,17.96,17.8,17.91,271835.0,17.81,17.96,17.8,17.91,271835.0
2023-02-15 10:30:00,17.91,17.98,17.86,17.96,392997.0,17.91,17.98,17.86,17.96,392997.0
2023-02-15 10:35:00,17.96,18.06,17.92,17.98,565868.0,17.96,18.06,17.92,17.98,565868.0
2023-02-15 10:40:00,17.98,17.99,17.9,17.93,201390.0,17.98,17.99,17.9,17.93,201390.0
2023-02-15 10:45:00,17.93,17.94,17.81,17.9,286509.0,17.93,17.94,17.81,17.9,286509.0
2023-02-15 10:50:00,17.89,17.93,17.81,17.82,101194.0,17.89,17.93,17.81,17.82,101194.0
2023-02-15 10:55:00,17.82,17.89,17.82,17.85,132841.0,17.82,17.89,17.82,17.85,132841.0
2023-02-15 11:00:00,17.85,17.86,17.76,17.82,184633.0,17.85,17.86,17.76,17.82,184633.0
2023-02-15 11:05:00,17.82,17.91,17.8,17.89,113466.0,17.82,17.91,17.8,17.89,113466.0
2023-02-15 11:10:00,17.89,17.91,17.81,17.82,112232.0,17.89,17.91,17.81,17.82,112232.0
2023-02-15 11:15:00,17.82,17.89,17.81,17.83,94975.0,17.82,17.89,17.81,17.83,94975.0
2023-02-15 11:20:00,17.83,17.85,17.78,17.8,130495.0,17.83,17.85,17.78,17.8,130495.0
2023-02-15 11:25:00,17.79,17.86,17.79,17.85,73142.0,17.79,17.86,17.79,17.85,73142.0
2023-02-15 11:30:00,17.86,17.87,17.77,17.79,186924.0,17.86,17.87,17.77,17.79,186924.0
2023-02-15 11:35:00,17.78,17.83,17.77,17.8,125910.0,17.78,17.83,17.77,17.8,125910.0
2023-02-15 11:40:00,17.8,17.86,17.8,17.84,96323.0,17.8,17.86,17.8,17.84,96323.0
2023-02-15 11:45:00,17.84,17.88,17.83,17.86,70607.0,17.84,17.88,17.83,17.86,70607.0
2023-02-15 11:50:00,17.86,17.9,17.85,17.9,44130.0,17.86,17.9,17.85,17.9,44130.0
2023-02-15 11:55:00,17.9,17.91,17.82,17.84,86591.0,17.9,17.91,17.82,17.84,86591.0
2023-02-15 12:00:00,17.85,17.87,17.83,17.85,77237.0,17.85,17.87,17.83,17.85,77237.0
2023-02-15 12:05:00,17.84,17.86,17.77,17.79,103565.0,17.84,17.86,17.77,17.79,103565.0
2023-02-15 12:10:00,17.79,17.83,17.79,17.8,46253.0,17.79,17.83,17.79,17.8,46253.0
2023-02-15 12:15:00,17.81,17.84,17.79,17.83,70283.0,17.81,17.84,17.79,17.83,70283.0
2023-02-15 12:20:00,17.82,17.85,17.77,17.77,39004.0,17.82,17.85,17.77,17.77,39004.0
2023-02-15 12:25:00,17.78,17.84,17.77,17.8,61351.0,17.78,17.84,17.77,17.8,61351.0
2023-02-15 12:30:00,17.8,17.84,17.79,17.82,46857.0,17.8,17.84,17.79,17.82,46857.0
2023-02-15 12:35:00,17.82,17.84,17.8,17.83,52033.0,17.82,17.84,17.8,17.83,52033.0
2023-02-15 12:40:00,17.84,17.91,17.82,17.89,74576.0,17.84,17.91,17.82,17.89,74576.0
2023-02-15 12:45:00,17.89,17.92,17.86,17.9,108308.0,17.89,17.92,17.86,17.9,108308.0
2023-02-15 12:50:00,17.91,17.94,17.89,17.93,90078.0,17.91,17.94,17.89,17.93,90078.0
2023-02-15 12:55:00,17.94,17.94,17.89,17.91,97560.0,17.94,17.94,17.89,17.91,97560.0
2023-02-15 13:00:00,17.92,17.95,17.91,17.92,81508.0,17.92,17.95,17.91,17.92,81508.0
2023-02-15 13:05:00,17.92,17.93,17.9,17.92,61959.0,17.92,17.93,17.9,17.92,61959.0
2023-02-15 13:10:00,17.92,17.95,17.92,17.93,59895.0,17.92,17.95,17.92,17.93,59895.0
2023-02-15 13:15:00,17.92,17.95,17.91,17.94,70791.0,17.92,17.95,17.91,17.94,70791.0
2023-02-15 13:20:00,17.94,17.96,17.93,17.94,70469.0,17.94,17.96,17.93,17.94,70469.0
2023-02-15 13:25:00,17.94,17.97,17.93,17.95,36231.0,17.94,17.97,17.93,17.95,36231.0
2023-02-15 13:30:00,17.96,17.96,17.92,17.94,50847.0,17.96,17.96,17.92,17.94,50847.0
2023-02-15 13:35:00,17.94,17.95,17.93,17.94,28139.0,17.94,17.95,17.93,17.94,28139.0
2023-02-15 13:40:00,17.95,17.95,17.92,17.95,60770.0,17.95,17.95,17.92,17.95,60770.0
2023-02-15 13:45:00,17.95,18.0,17.94,18.0,125083.0,17.95,18.0,17.94,18.0,125083.0
2023-02-15 13:50:00,17.99,18.01,17.97,17.97,136400.0,17.99,18.01,17.97,17.97,136400.0
2023-02-15 13:55:00,17.97,17.99,17.96,17.96,62199.0,17.97,17.99,17.96,17.96,62199.0
2023-02-15 14:00:00,17.96,18.01,17.96,18.0,106158.0,17.96,18.01,17.96,18.0,106158.0
2023-02-15 14:05:00,18.0,18.01,17.96,18.01,87092.0,18.0,18.01,17.96,18.01,87092.0
2023-02-15 14:10:00,18.01,18.01,17.97,18.0,90631.0,18.01,18.01,17.97,18.0,90631.0
2023-02-15 14:15:00,18.0,18.01,17.93,17.95,84999.0,18.0,18.01,17.93,17.95,84999.0
2023-02-15 14:20:00,17.95,17.97,17.92,17.92,120535.0,17.95,17.97,17.92,17.92,120535.0
2023-02-15 14:25:00,17.92,17.93,17.89,17.9,73318.0,17.92,17.93,17.89,17.9,73318.0
2023-02-15 14:30:00,17.9,17.92,17.89,17.91,76101.0,17.9,17.92,17.89,17.91,76101.0
2023-02-15 14:35:00,17.91,17.99,17.9,17.99,112984.0,17.91,17.99,17.9,17.99,112984.0
2023-02-15 14:40:00,17.98,18.02,17.98,18.02,75735.0,17.98,18.02,17.98,18.02,75735.0
2023-02-15 14:45:00,18.02,18.02,17.99,18.01,78381.0,18.02,18.02,17.99,18.01,78381.0
2023-02-15 14:50:00,18.01,18.02,17.99,18.0,75972.0,18.01,18.02,17.99,18.0,75972.0
2023-02-15 14:55:00,18.0,18.01,17.95,17.97,132939.0,18.0,18.01,17.95,17.97,132939.0
2023-02-15 15:00:00,17.97,18.0,17.95,17.98,149495.0,17.97,18.0,17.95,17.98,149495.0
2023-02-15 15:05:00,17.98,18.01,17.98,18.01,78357.0,17.98,18.01,17.98,18.01,78357.0
2023-02-15 15:10:00,18.01,18.04,18.0,18.03,104800.0,18.01,18.04,18.0,18.03,104800.0
2023-02-15 15:15:00,18.03,18.04,17.96,17.98,251259.0,18.03,18.04,17.96,17.98,251259.0
2023-02-15 15:20:00,17.98,18.01,17.98,17.99,83006.0,17.98,18.01,17.98,17.99,83006.0
2023-02-15 15:25:00,18.0,18.0,17.97,18.0,74634.0,18.0,18.0,17.97,18.0,74634.0
2023-02-15 15:30:00,18.0,18.03,17.98,18.03,147211.0,18.0,18.03,17.98,18.03,147211.0
2023-02-15 15:35:00,18.03,18.06,18.01,18.02,187262.0,18.03,18.06,18.01,18.02,187262.0
2023-02-15 15:40:00,18.02,18.04,17.99,18.0,150497.0,18.02,18.04,17.99,18.0,150497.0
2023-02-15 15:45:00,18.01,18.04,17.99,18.03,191073.0,18.01,18.04,17.99,18.03,191073.0
2023-02-15 15:50:00,18.03,18.05,17.99,18.05,353803.0,18.03,18.05,17.99,18.05,353803.0
2023-02-15 15:55:00,18.05,18.12,18.04,18.12,896519.0,18.05,18.12,18.04,18.12,896519.0
2023-02-16 09:30:00,17.86,17.9,17.73,17.84,398100.0,17.86,17.9,17.73,17.84,398100.0
2023-02-16 09:35:00,17.84,17.84,17.6,17.81,295235.0,17.84,17.84,17.6,17.81,295235.0
2023-02-16 09:40:00,17.8,17.95,17.8,17.9,223831.0,17.8,17.95,17.8,17.9,223831.0
2023-02-16 09:45:00,17.9,17.91,17.7,17.7,215334.0,17.9,17.91,17.7,17.7,215334.0
2023-02-16 09:50:00,17.71,17.74,17.62,17.68,297448.0,17.71,17.74,17.62,17.68,297448.0
2023-02-16 09:55:00,17.67,17.76,17.65,17.73,105491.0,17.67,17.76,17.65,17.73,105491.0
2023-02-16 10:00:00,17.73,17.77,17.68,17.73,142392.0,17.73,17.77,17.68,17.73,142392.0
2023-02-16 10:05:00,17.73,17.85,17.71,17.85,126968.0,17.73,17.85,17.71,17.85,126968.0
2023-02-16 10:10:00,17.85,17.94,17.84,17.87,231393.0,17.85,17.94,17.84,17.87,231393.0
2023-02-16 10:15:00,17.87,17.97,17.84,17.92,124378.0,17.87,17.97,17.84,17.92,124378.0
2023-02-16 10:20:00,17.92,17.95,17.88,17.89,123762.0,17.92,17.95,17.88,17.89,123762.0
2023-02-16 10:25:00,17.89,17.92,17.83,17.91,118637.0,17.89,17.92,17.83,17.91,118637.0
2023-02-16 10:30:00,17.91,17.93,17.85,17.9,128239.0,17.91,17.93,17.85,17.9,128239.0
2023-02-16 10:35:00,17.91,18.0,17.86,17.96,131860.0,17.91,18.0,17.86,17.96,131860.0
2023-02-16 10:40:00,17.95,17.98,17.91,17.92,235077.0,17.95,17.98,17.91,17.92,235077.0
2023-02-16 10:45:00,17.91,18.03,17.91,18.0,100425.0,17.91,18.03,17.91,18.0,100425.0
2023-02-16 10:50:00,18.01,18.02,17.89,17.89,168914.0,18.01,18.02,17.89,17.89,168914.0
2023-02-16 10:55:00,17.9,17.9,17.82,17.89,138905.0,17.9,17.9,17.82,17.89,138905.0
2023-02-16 11:00:00,17.89,17.93,17.87,17.9,86587.0,17.89,17.93,17.87,17.9,86587.0
2023-02-16 11:05:00,17.9,17.91,17.85,17.91,74819.0,17.9,17.91,17.85,17.91,74819.0
2023-02-16 11:10:00,17.9,17.96,17.89,17.93,81438.0,17.9,17.96,17.89,17.93,81438.0
2023-02-16 11:15:00,17.94,17.97,17.91,17.94,104691.0,17.94,17.97,17.91,17.94,104691.0
2023-02-16 11:20:00,17.94,17.95,17.85,17.88,83120.0,17.94,17.95,17.85,17.88,83120.0
2023-02-16 11:25:00,17.88,17.91,17.84,17.89,74852.0,17.88,17.91,17.84,17.89,74852.0
2023-02-16 11:30:00,17.89,17.93,17.86,17.89,95266.0,17.89,17.93,17.86,17.89,95266.0
2023-02-16 11:35:00,17.89,17.95,17.88,17.95,68454.0,17.89,17.95,17.88,17.95,68454.0
2023-02-16 11:40:00,17.95,18.01,17.94,17.96,106596.0,17.95,18.01,17.94,17.96,106596.0
2023-02-16 11:45:00,17.97,18.0,17.96,17.97,51375.0,17.97,18.0,17.96,17.97,51375.0
2023-02-16 11:50:00,17.96,17.97,17.92,17.93,40906.0,17.96,17.97,17.92,17.93,40906.0
2023-02-16 11:55:00,17.93,17.96,17.92,17.93,65279.0,17.93,17.96,17.92,17.93,65279.0
2023-02-16 12:00:00,17.93,17.93,17.87,17.88,172314.0,17.93,17.93,17.87,17.88,172314.0
2023-02-16 12:05:00,17.88,17.9,17.84,17.85,193585.0,17.88,17.9,17.84,17.85,193585.0
2023-02-16 12:10:00,17.85,17.92,17.85,17.91,28395.0,17.85,17.92,17.85,17.91,28395.0
2023-02-16 12:15:00,17.91,17.93,17.82,17.82,101996.0,17.91,17.93,17.82,17.82,101996.0
2023-02-16 12:20:00,17.82,17.89,17.82,17.89,24593.0,17.82,17.89,17.82,17.89,24593.0
2023-02-16 12:25:00,17.88,17.9,17.87,17.89,55413.0,17.88,17.9,17.87,17.89,55413.0
2023-02-16 12:30:00,17.89,17.93,17.87,17.91,56515.0,17.89,17.93,17.87,17.91,56515.0
2023-02-16 12:35:00,17.91,17.92,17.88,17.89,47246.0,17.91,17.92,17.88,17.89,47246.0
2023-02-16 12:40:00,17.88,17.9,17.86,17.87,54138.0,17.88,17.9,17.86,17.87,54138.0
2023-02-16 12:45:00,17.87,17.92,17.87,17.89,46242.0,17.87,17.92,17.87,17.89,46242.0
2023-02-16 12:50:00,17.89,17.92,17.85,17.86,119834.0,17.89,17.92,17.85,17.86,119834.0
2023-02-16 12:55:00,17.86,17.87,17.8,17.8,71803.0,17.86,17.87,17.8,17.8,71803.0
2023-02-16 13:00:00,17.8,17.87,17.8,17.84,60354.0,17.8,17.87,17.8,17.84,60354.0
2023-02-16 13:05:00,17.84,17.85,17.82,17.85,44619.0,17.84,17.85,17.82,17.85,44619.0
2023-02-16 13:10:00,17.85,17.85,17.76,17.77,74633.0,17.85,17.85,17.76,17.77,74633.0
2023-02-16 13:15:00,17.77,17.78,17.74,17.76,102850.0,17.77,17.78,17.74,17.76,102850.0
2023-02-16 13:20:00,17.76,17.78,17.69,17.7,304594.0,17.76,17.78,17.69,17.7,304594.0
2023-02-16 13:25:00,17.7,17.71,17.65,17.66,81521.0,17.7,17.71,17.65,17.66,81521.0
2023-02-16 13:30:00,17.66,17.66,17.62,17.64,207733.0,17.66,17.66,17.62,17.64,207733.0
2023-02-16 13:35:00,17.64,17.72,17.64,17.7,158646.0,17.64,17.72,17.64,17.7,158646.0
2023-02-16 13:40:00,17.71,17.74,17.67,17.71,180096.0,17.71,17.74,17.67,17.71,180096.0
2023-02-16 13:45:00,17.71,17.83,17.69,17.8,172948.0,17.71,17.83,17.69,17.8,172948.0
2023-02-16 13:50:00,17.8,17.83,17.75,17.76,72988.0,17.8,17.83,17.75,17.76,72988.0
2023-02-16 13:55:00,17.76,17.77,17.72,17.76,68380.0,17.76,17.77,17.72,17.76,68380.0
2023-02-16 14:00:00,17.76,17.84,17.75,17.82,70327.0,17.76,17.84,17.75,17.82,70327.0
2023-02-16 14:05:00,17.82,17.88,17.8,17.84,105529.0,17.82,17.88,17.8,17.84,105529.0
2023-02-16 14:10:00,17.85,17.86,17.82,17.84,55210.0,17.85,17.86,17.82,17.84,55210.0
2023-02-16 14:15:00,17.84,17.88,17.81,17.88,108295.0,17.84,17.88,17.81,17.88,108295.0
2023-02-16 14:20:00,17.87,17.88,17.81,17.85,88768.0,17.87,17.88,17.81,17.85,88768.0
2023-02-16 14:25:00,17.84,17.88,17.84,17.86,95853.0,17.84,17.88,17.84,17.86,95853.0
2023-02-16 14:30:00,17.86,17.91,17.85,17.9,86201.0,17.86,17.91,17.85,17.9,86201.0
2023-02-16 14:35:00,17.91,17.97,17.9,17.96,92806.0,17.91,17.97,17.9,17.96,92806.0
2023-02-16 14:40:00,17.95,17.98,17.93,17.96,182994.0,17.95,17.98,17.93,17.96,182994.0
2023-02-16 14:45:00,17.96,17.96,17.92,17.95,95340.0,17.96,17.96,17.92,17.95,95340.0
2023-02-16 14:50:00,17.95,17.97,17.92,17.93,88119.0,17.95,17.97,17.92,17.93,88119.0
2023-02-16 14:55:00,17.93,17.96,17.9,17.92,91226.0,17.93,17.96,17.9,17.92,91226.0
2023-02-16 15:00:00,17.92,17.94,17.87,17.88,126726.0,17.92,17.94,17.87,17.88,126726.0
2023-02-16 15:05:00,17.87,17.93,17.82,17.91,151039.0,17.87,17.93,17.82,17.91,151039.0
2023-02-16 15:10:00,17.91,17.96,17.91,17.91,108994.0,17.91,17.96,17.91,17.91,108994.0
2023-02-16 15:15:00,17.9,17.92,17.84,17.85,102863.0,17.9,17.92,17.84,17.85,102863.0
2023-02-16 15:20:00,17.85,17.85,17.77,17.78,157653.0,17.85,17.85,17.77,17.78,157653.0
2023-02-16 15:25:00,17.78,17.85,17.74,17.75,294926.0,17.78,17.85,17.74,17.75,294926.0
2023-02-16 15:30:00,17.75,17.76,17.67,17.69,290247.0,17.75,17.76,17.67,17.69,290247.0
2023-02-16 15:35:00,17.69,17.78,17.68,17.78,332809.0,17.69,17.78,17.68,17.78,332809.0
2023-02-16 15:40:00,17.77,17.8,17.74,17.77,260644.0,17.77,17.8,17.74,17.77,260644.0
2023-02-16 15:45:00,17.77,17.84,17.76,17.83,454310.0,17.77,17.84,17.76,17.83,454310.0
2023-02-16 15:50:00,17.83,17.86,17.8,17.84,447352.0,17.83,17.86,17.8,17.84,447352.0
2023-02-16 15:55:00,17.84,17.85,17.77,17.81,691841.0,17.84,17.85,17.77,17.81,691841.0
2023-02-17 09:30:00,17.55,17.65,17.55,17.63,321557.0,17.55,17.65,17.55,17.63,321557.0
2023-02-17 09:35:00,17.64,17.7,17.61,17.61,115887.0,17.64,17.7,17.61,17.61,115887.0
2023-02-17 09:40:00,17.61,17.63,17.54,17.54,195326.0,17.61,17.63,17.54,17.54,195326.0
2023-02-17 09:45:00,17.54,17.55,17.44,17.44,208371.0,17.54,17.55,17.44,17.44,208371.0
2023-02-17 09:50:00,17.45,17.47,17.28,17.3,234431.0,17.45,17.47,17.28,17.3,234431.0
2023-02-17 09:55:00,17.3,17.31,17.25,17.29,213884.0,17.3,17.31,17.25,17.29,213884.0
2023-02-17 10:00:00,17.28,17.52,17.28,17.48,222785.0,17.28,17.52,17.28,17.48,222785.0
2023-02-17 10:05:00,17.47,17.48,17.41,17.45,91056.0,17.47,17.48,17.41,17.45,91056.0
2023-02-17 10:10:00,17.45,17.56,17.43,17.51,160219.0,17.45,17.56,17.43,17.51,160219.0
2023-02-17 10:15:00,17.52,17.57,17.47,17.53,171469.0,17.52,17.57,17.47,17.53,171469.0
2023-02-17 10:20:00,17.52,17.56,17.5,17.55,98626.0,17.52,17.56,17.5,17.55,98626.0
2023-02-17 10:25:00,17.55,17.62,17.55,17.57,127337.0,17.55,17.62,17.55,17.57,127337.0
2023-02-17 10:30:00,17.57,17.63,17.57,17.57,104907.0,17.57,17.63,17.57,17.57,104907.0
2023-02-17 10:35:00,17.58,17.63,17.54,17.57,126820.0,17.58,17.63,17.54,17.57,126820.0
2023-02-17 10:40:00,17.57,17.57,17.47,17.48,167093.0,17.57,17.57,17.47,17.48,167093.0
2023-02-17 10:45:00,17.48,17.61,17.47,17.6,151194.0,17.48,17.61,17.47,17.6,151194.0
2023-02-17 10:50:00,17.6,17.65,17.56,17.57,157762.0,17.6,17.65,17.56,17.57,157762.0
2023-02-17 10:55:00,17.57,17.59,17.54,17.55,92882.0,17.57,17.59,17.54,17.55,92882.0
2023-02-17 11:00:00,17.55,17.59,17.54,17.56,134710.0,17.55,17.59,17.54,17.56,134710.0
2023-02-17 11:05:00,17.57,17.6,17.55,17.59,81733.0,17.57,17.6,17.55,17.59,81733.0
2023-02-17 11:10:00,17.57,17.63,17.57,17.63,56181.0,17.57,17.63,17.57,17.63,56181.0
2023-02-17 11:15:00,17.63,17.64,17.59,17.61,41067.0,17.63,17.64,17.59,17.61,41067.0
2023-02-17 11:20:00,17.61,17.61,17.55,17.6,113855.0,17.61,17.61,17.55,17.6,113855.0
2023-02-17 11:25:00,17.6,17.64,17.59,17.64,69486.0,17.6,17.64,17.59,17.64,69486.0
2023-02-17 11:30:00,17.64,17.64,17.59,17.6,103946.0,17.64,17.64,17.59,17.6,103946.0
2023-02-17 11:35:00,17.6,17.62,17.54,17.55,175824.0,17.6,17.62,17.54,17.55,175824.0
2023-02-17 11:40:00,17.56,17.61,17.54,17.61,77314.0,17.56,17.61,17.54,17.61,77314.0
2023-02-17 11:45:00,17.6,17.66,17.58,17.58,132966.0,17.6,17.66,17.58,17.58,132966.0
2023-02-17 11:50:00,17.57,17.59,17.55,17.57,98104.0,17.57,17.59,17.55,17.57,98104.0
2023-02-17 11:55:00,17.57,17.57,17.51,17.55,52636.0,17.57,17.57,17.51,17.55,52636.0
2023-02-17 12:00:00,17.55,17.58,17.51,17.51,57159.0,17.55,17.58,17.51,17.51,57159.0
2023-02-17 12:05:00,17.52,17.6,17.51,17.6,102892.0,17.52,17.6,17.51,17.6,102892.0
2023-02-17 12:10:00,17.6,17.61,17.56,17.56,48208.0,17.6,17.61,17.56,17.56,48208.0
2023-02-17 12:15:00,17.57,17.58,17.54,17.55,68011.0,17.57,17.58,17.54,17.55,68011.0
2023-02-17 12:20:00,17.55,17.56,17.49,17.49,94674.0,17.55,17.56,17.49,17.49,94674.0
2023-02-17 12:25:00,17.49,17.54,17.49,17.54,122217.0,17.49,17.54,17.49,17.54,122217.0
2023-02-17 12:30:00,17.54,17.54,17.47,17.48,101238.0,17.54,17.54,17.47,17.48,101238.0
2023-02-17 12:35:00,17.49,17.49,17.43,17.46,78025.0,17.49,17.49,17.43,17.46,78025.0
2023-02-17 12:40:00,17.46,17.47,17.39,17.41,85587.0,17.46,17.47,17.39,17.41,85587.0
2023-02-17 12:45:00,17.4,17.42,17.37,17.37,140114.0,17.4,17.42,17.37,17.37,140114.0
2023-02-17 12:50:00,17.37,17.4,17.35,17.37,95074.0,17.37,17.4,17.35,17.37,95074.0
2023-02-17 12:55:00,17.38,17.41,17.37,17.41,160409.0,17.38,17.41,17.37,17.41,160409.0
2023-02-17 13:00:00,17.4,17.42,17.4,17.4,59688.0,17.4,17.42,17.4,17.4,59688.0
2023-02-17 13:05:00,17.4,17.43,17.4,17.43,89253.0,17.4,17.43,17.4,17.43,89253.0
2023-02-17 13:10:00,17.43,17.48,17.42,17.46,69033.0,17.43,17.48,17.42,17.46,69033.0
2023-02-17 13:15:00,17.46,17.48,17.44,17.44,72032.0,17.46,17.48,17.44,17.44,72032.0
2023-02-17 13:20:00,17.44,17.46,17.4,17.42,119486.0,17.44,17.46,17.4,17.42,119486.0
2023-02-17 13:25:00,17.41,17.43,17.39,17.39,99276.0,17.41,17.43,17.39,17.39,99276.0
2023-02-17 13:30:00,17.39,17.4,17.37,17.38,63523.0,17.39,17.4,17.37,17.38,63523.0
2023-02-17 13:35:00,17.38,17.42,17.37,17.41,57103.0,17.38,17.42,17.37,17.41,57103.0
2023-02-17 13:40:00,17.41,17.45,17.4,17.43,57414.0,17.41,17.45,17.4,17.43,57414.0
2023-02-17 13:45:00,17.43,17.45,17.41,17.44,49465.0,17.43,17.45,17.41,17.44,49465.0
2023-02-17 13:50:00,17.44,17.44,17.39,17.41,54909.0,17.44,17.44,17.39,17.41,54909.0
2023-02-17 13:55:00,17.39,17.41,17.37,17.41,29763.0,17.39,17.41,17.37,17.41,29763.0
2023-02-17 14:00:00,17.41,17.46,17.4,17.44,54421.0,17.41,17.46,17.4,17.44,54421.0
2023-02-17 14:05:00,17.45,17.47,17.44,17.46,56794.0,17.45,17.47,17.44,17.46,56794.0
2023-02-17 14:10:00,17.45,17.47,17.4,17.42,61130.0,17.45,17.47,17.4,17.42,61130.0
2023-02-17 14:15:00,17.41,17.43,17.38,17.39,37598.0,17.41,17.43,17.38,17.39,37598.0
2023-02-17 14:20:00,17.39,17.46,17.38,17.46,52107.0,17.39,17.46,17.38,17.46,52107.0
2023-02-17 14:25:00,17.46,17.47,17.43,17.44,55629.0,17.46,17.47,17.43,17.44,55629.0
2023-02-17 14:30:00,17.44,17.48,17.44,17.46,65968.0,17.44,17.48,17.44,17.46,65968.0
2023-02-17 14:35:00,17.46,17.49,17.46,17.47,35336.0,17.46,17.49,17.46,17.47,35336.0
2023-02-17 14:40:00,17.46,17.47,17.42,17.43,49549.0,17.46,17.47,17.42,17.43,49549.0
2023-02-17 14:45:00,17.43,17.47,17.42,17.46,53989.0,17.43,17.47,17.42,17.46,53989.0
2023-02-17 14:50:00,17.47,17.51,17.46,17.5,170825.0,17.47,17.51,17.46,17.5,170825.0
2023-02-17 14:55:00,17.51,17.54,17.49,17.53,125280.0,17.51,17.54,17.49,17.53,125280.0
2023-02-17 15:00:00,17.53,17.57,17.52,17.55,78707.0,17.53,17.57,17.52,17.55,78707.0
2023-02-17 15:05:00,17.55,17.58,17.52,17.56,82017.0,17.55,17.58,17.52,17.56,82017.0
2023-02-17 15:10:00,17.56,17.57,17.51,17.54,60199.0,17.56,17.57,17.51,17.54,60199.0
2023-02-17 15:15:00,17.54,17.56,17.5,17.52,55418.0,17.54,17.56,17.5,17.52,55418.0
2023-02-17 15:20:00,17.52,17.53,17.49,17.5,68417.0,17.52,17.53,17.49,17.5,68417.0
2023-02-17 15:25:00,17.5,17.54,17.49,17.51,119315.0,17.5,17.54,17.49,17.51,119315.0
2023-02-17 15:30:00,17.51,17.57,17.5,17.57,122455.0,17.51,17.57,17.5,17.57,122455.0
2023-02-17 15:35:00,17.57,17.6,17.56,17.6,215463.0,17.57,17.6,17.56,17.6,215463.0
2023-02-17 15:40:00,17.6,17.61,17.57,17.6,169881.0,17.6,17.61,17.57,17.6,169881.0
2023-02-17 15:45:00,17.6,17.64,17.57,17.6,244883.0,17.6,17.64,17.57,17.6,244883.0
2023-02-17 15:50:00,17.6,17.65,17.59,17.63,347083.0,17.6,17.65,17.59,17.63,347083.0
2023-02-17 15:55:00,17.63,17.67,17.62,17.64,612538.0,17.63,17.67,17.62,17.64,612538.0
2023-02-21 09:30:00,17.31,17.4,17.24,17.37,265057.0,17.31,17.4,17.24,17.37,265057.0
2023-02-21 09:35:00,17.37,17.49,17.35,17.39,171583.0,17.37,17.49,17.35,17.39,171583.0
2023-02-21 09:40:00,17.39,17.46,17.33,17.41,159760.0,17.39,17.46,17.33,17.41,159760.0
2023-02-21 09:45:00,17.41,17.44,17.3,17.3,148081.0,17.41,17.44,17.3,17.3,148081.0
2023-02-21 09:50:00,17.31,17.35,17.25,17.29,99490.0,17.31,17.35,17.25,17.29,99490.0
2023-02-21 09:55:00,17.28,17.3,17.16,17.16,138914.0,17.28,17.3,17.16,17.16,138914.0
2023-02-21 10:00:00,17.16,17.2,17.11,17.12,163855.0,17.16,17.2,17.11,17.12,163855.0
2023-02-21 10:05:00,17.11,17.17,17.09,17.09,283367.0,17.11,17.17,17.09,17.09,283367.0
2023-02-21 10:10:00,17.09,17.13,17.07,17.11,213925.0,17.09,17.13,17.07,17.11,213925.0
2023-02-21 10:15:00,17.11,17.15,17.07,17.09,121500.0,17.11,17.15,17.07,17.09,121500.0
2023-02-21 10:20:00,17.09,17.12,17.03,17.06,139058.0,17.09,17.12,17.03,17.06,139058.0
2023-02-21 10:25:00,17.07,17.07,17.0,17.02,142404.0,17.07,17.07,17.0,17.02,142404.0
2023-02-21 10:30:00,17.02,17.04,16.97,17.01,205891.0,17.02,17.04,16.97,17.01,205891.0
2023-02-21 10:35:00,17.01,17.09,16.98,17.03,170529.0,17.01,17.09,16.98,17.03,170529.0
2023-02-21 10:40:00,17.03,17.06,17.02,17.04,161042.0,17.03,17.06,17.02,17.04,161042.0
2023-02-21 10:45:00,17.05,17.09,17.01,17.03,84381.0,17.05,17.09,17.01,17.03,84381.0
2023-02-21 10:50:00,17.03,17.03,16.96,16.98,148824.0,17.03,17.03,16.96,16.98,148824.0
2023-02-21 10:55:00,16.97,17.07,16.96,17.04,102705.0,16.97,17.07,16.96,17.04,102705.0
2023-02-21 11:00:00,17.04,17.08,17.03,17.03,76448.0,17.04,17.08,17.03,17.03,76448.0
2023-02-21 11:05:00,17.03,17.04,16.99,17.01,132753.0,17.03,17.04,16.99,17.01,132753.0
2023-02-21 11:10:00,17.0,17.04,17.0,17.01,61783.0,17.0,17.04,17.0,17.01,61783.0
2023-02-21 11:15:00,17.01,17.04,16.99,17.0,74324.0,17.01,17.04,16.99,17.0,74324.0
2023-02-21 11:20:00,17.0,17.03,16.99,17.0,51852.0,17.0,17.03,16.99,17.0,51852.0
2023-02-21 11:25:00,16.99,17.04,16.98,17.04,130732.0,16.99,17.04,16.98,17.04,130732.0
2023-02-21 11:30:00,17.04,17.04,16.96,16.96,122976.0,17.04,17.04,16.96,16.96,122976.0
2023-02-21 11:35:00,16.96,17.0,16.96,16.99,65435.0,16.96,17.0,16.96,16.99,65435.0
2023-02-21 11:40:00,16.99,17.06,16.99,17.05,148907.0,16.99,17.06,16.99,17.05,148907.0
2023-02-21 11:45:00,17.05,17.07,17.03,17.04,46972.0,17.05,17.07,17.03,17.04,46972.0
2023-02-21 11:50:00,17.04,17.04,16.98,17.0,75675.0,17.04,17.04,16.98,17.0,75675.0
2023-02-21 11:55:00,17.01,17.01,16.96,16.98,82036.0,17.01,17.01,16.96,16.98,82036.0
2023-02-21 12:00:00,16.98,17.02,16.97,17.0,94006.0,16.98,17.02,16.97,17.0,94006.0
2023-02-21 12:05:00,17.0,17.04,17.0,17.02,50838.0,17.0,17.04,17.0,17.02,50838.0
2023-02-21 12:10:00,17.01,17.04,17.0,17.02,59830.0,17.01,17.04,17.0,17.02,59830.0
2023-02-21 12:15:00,17.01,17.05,16.99,17.04,59034.0,17.01,17.05,16.99,17.04,59034.0
2023-02-21 12:20:00,17.04,17.06,17.02,17.04,56043.0,17.04,17.06,17.02,17.04,56043.0
2023-02-21 12:25:00,17.05,17.05,16.99,17.02,113957.0,17.05,17.05,16.99,17.02,113957.0
2023-02-21 12:30:00,17.02,17.02,16.96,17.0,143299.0,17.02,17.02,16.96,17.0,143299.0
2023-02-21 12:35:00,17.0,17.02,16.98,16.99,57299.0,17.0,17.02,16.98,16.99,57299.0
2023-02-21 12:40:00,17.0,17.01,16.95,16.96,78556.0,17.0,17.01,16.95,16.96,78556.0
2023-02-21 12:45:00,16.96,16.98,16.93,16.95,61464.0,16.96,16.98,16.93,16.95,61464.0
2023-02-21 12:50:00,16.95,16.97,16.94,16.95,50847.0,16.95,16.97,16.94,16.95,50847.0
2023-02-21 12:55:00,16.95,17.0,16.94,16.99,98283.0,16.95,17.0,16.94,16.99,98283.0
2023-02-21 13:00:00,16.98,16.99,16.94,16.95,61006.0,16.98,16.99,16.94,16.95,61006.0
2023-02-21 13:05:00,16.94,16.97,16.93,16.93,80765.0,16.94,16.97,16.93,16.93,80765.0
2023-02-21 13:10:00,16.94,16.94,16.9,16.91,91598.0,16.94,16.94,16.9,16.91,91598.0
2023-02-21 13:15:00,16.91,16.93,16.89,16.93,123797.0,16.91,16.93,16.89,16.93,123797.0
2023-02-21 13:20:00,16.92,16.95,16.9,16.92,112292.0,16.92,16.95,16.9,16.92,112292.0
2023-02-21 13:25:00,16.93,16.93,16.88,16.88,80579.0,16.93,16.93,16.88,16.88,80579.0
2023-02-21 13:30:00,16.89,16.89,16.86,16.87,59100.0,16.89,16.89,16.86,16.87,59100.0
2023-02-21 13:35:00,16.86,16.88,16.85,16.86,36772.0,16.86,16.88,16.85,16.86,36772.0
2023-02-21 13:40:00,16.86,16.88,16.85,16.85,36965.0,16.86,16.88,16.85,16.85,36965.0
2023-02-21 13:45:00,16.86,16.9,16.85,16.87,101424.0,16.86,16.9,16.85,16.87,101424.0
2023-02-21 13:50:00,16.88,16.89,16.86,16.89,73185.0,16.88,16.89,16.86,16.89,73185.0
2023-02-21 13:55:00,16.89,16.89,16.86,16.87,54806.0,16.89,16.89,16.86,16.87,54806.0
2023-02-21 14:00:00,16.87,16.87,16.82,16.84,84061.0,16.87,16.87,16.82,16.84,84061.0
2023-02-21 14:05:00,16.83,16.84,16.81,16.83,113958.0,16.83,16.84,16.81,16.83,113958.0
2023-02-21 14:10:00,16.84,16.85,16.8,16.82,165779.0,16.84,16.85,16.8,16.82,165779.0
2023-02-21 14:15:00,16.82,16.82,16.78,16.78,127759.0,16.82,16.82,16.78,16.78,127759.0
2023-02-21 14:20:00,16.78,16.8,16.78,16.78,75711.0,16.78,16.8,16.78,16.78,75711.0
2023-02-21 14:25:00,16.78,16.88,16.77,16.87,105997.0,16.78,16.88,16.77,16.87,105997.0
2023-02-21 14:30:00,16.88,16.9,16.85,16.89,119018.0,16.88,16.9,16.85,16.89,119018.0
2023-02-21 14:35:00,16.89,16.93,16.87,16.92,89373.0,16.89,16.93,16.87,16.92,89373.0
2023-02-21 14:40:00,16.92,16.93,16.86,16.9,124793.0,16.92,16.93,16.86,16.9,124793.0
2023-02-21 14:45:00,16.9,16.92,16.88,16.89,62114.0,16.9,16.92,16.88,16.89,62114.0
2023-02-21 14:50:00,16.89,16.9,16.85,16.86,94315.0,16.89,16.9,16.85,16.86,94315.0
2023-02-21 14:55:00,16.86,16.87,16.84,16.86,66622.0,16.86,16.87,16.84,16.86,66622.0
2023-02-21 15:00:00,16.86,16.87,16.84,16.87,51145.0,16.86,16.87,16.84,16.87,51145.0
2023-02-21 15:05:00,16.87,16.88,16.82,16.83,125772.0,16.87,16.88,16.82,16.83,125772.0
2023-02-21 15:10:00,16.83,16.84,16.82,16.82,60708.0,16.83,16.84,16.82,16.82,60708.0
2023-02-21 15:15:00,16.82,16.86,16.81,16.85,109770.0,16.82,16.86,16.81,16.85,109770.0
2023-02-21 15:20:00,16.84,16.89,16.82,16.88,155285.0,16.84,16.89,16.82,16.88,155285.0
2023-02-21 15:25:00,16.89,16.9,16.85,16.86,80884.0,16.89,16.9,16.85,16.86,80884.0
2023-02-21 15:30:00,16.86,16.96,16.85,16.95,162921.0,16.86,16.96,16.85,16.95,162921.0
2023-02-21 15:35:00,16.95,16.98,16.91,16.94,189099.0,16.95,16.98,16.91,16.94,189099.0
2023-02-21 15:40:00,16.94,16.98,16.93,16.96,157519.0,16.94,16.98,16.93,16.96,157519.0
2023-02-21 15:45:00,16.97,16.99,16.96,16.98,152768.0,16.97,16.99,16.96,16.98,152768.0
2023-02-21 15:50:00,16.98,16.99,16.92,16.96,401142.0,16.98,16.99,16.92,16.96,401142.0
2023-02-21 15:55:00,16.97,16.99,16.94,16.98,666250.0,16.97,16.99,16.94,16.98,666250.0
2023-02-22 09:30:00,16.96,16.97,16.81,16.94,216149.0,16.96,16.97,16.81,16.94,216149.0
2023-02-22 09:35:00,16.94,16.99,16.9,16.96,147385.0,16.94,16.99,16.9,16.96,147385.0
2023-02-22 09:40:00,16.96,17.05,16.93,17.04,150994.0,16.96,17.05,16.93,17.04,150994.0
2023-02-22 09:45:00,17.04,17.2,17.03,17.2,230690.0,17.04,17.2,17.03,17.2,230690.0
2023-02-22 09:50:00,17.2,17.2,17.07,17.07,141996.0,17.2,17.2,17.07,17.07,141996.0
2023-02-22 09:55:00,17.07,17.08,16.98,16.98,104797.0,17.07,17.08,16.98,16.98,104797.0
2023-02-22 10:00:00,16.98,17.0,16.79,16.79,130116.0,16.98,17.0,16.79,16.79,130116.0
2023-02-22 10:05:00,16.79,16.9,16.78,16.89,106210.0,16.79,16.9,16.78,16.89,106210.0
2023-02-22 10:10:00,16.89,16.89,16.73,16.74,208251.0,16.89,16.89,16.73,16.74,208251.0
2023-02-22 10:15:00,16.74,16.81,16.69,16.81,141141.0,16.74,16.81,16.69,16.81,141141.0
2023-02-22 10:20:00,16.82,16.83,16.76,16.79,98291.0,16.82,16.83,16.76,16.79,98291.0
2023-02-22 10:25:00,16.79,16.79,16.72,16.72,61644.0,16.79,16.79,16.72,16.72,61644.0
2023-02-22 10:30:00,16.71,16.72,16.58,16.6,112628.0,16.71,16.72,16.58,16.6,112628.0
2023-02-22 10:35:00,16.6,16.66,16.58,16.64,181673.0,16.6,16.66,16.58,16.64,181673.0
2023-02-22 10:40:00,16.65,16.76,16.64,16.75,159174.0,16.65,16.76,16.64,16.75,159174.0
2023-02-22 10:45:00,16.76,16.82,16.76,16.8,97259.0,16.76,16.82,16.76,16.8,97259.0
2023-02-22 10:50:00,16.8,16.85,16.77,16.84,66007.0,16.8,16.85,16.77,16.84,66007.0
2023-02-22 10:55:00,16.83,16.85,16.79,16.82,86295.0,16.83,16.85,16.79,16.82,86295.0
2023-02-22 11:00:00,16.82,16.9,16.82,16.87,136599.0,16.82,16.9,16.82,16.87,136599.0
2023-02-22 11:05:00,16.87,16.9,16.84,16.85,116274.0,16.87,16.9,16.84,16.85,116274.0
2023-02-22 11:10:00,16.85,16.86,16.8,16.8,85241.0,16.85,16.86,16.8,16.8,85241.0
2023-02-22 11:15:00,16.8,16.81,16.75,16.8,57201.0,16.8,16.81,16.75,16.8,57201.0
2023-02-22 11:20:00,16.81,16.86,16.8,16.81,50705.0,16.81,16.86,16.8,16.81,50705.0
2023-02-22 11:25:00,16.81,16.81,16.75,16.77,41674.0,16.81,16.81,16.75,16.77,41674.0
2023-02-22 11:30:00,16.77,16.84,16.74,16.84,50058.0,16.77,16.84,16.74,16.84,50058.0
2023-02-22 11:35:00,16.84,16.88,16.82,16.82,80708.0,16.84,16.88,16.82,16.82,80708.0
2023-02-22 11:40:00,16.83,16.87,16.81,16.87,69682.0,16.83,16.87,16.81,16.87,69682.0
2023-02-22 11:45:00,16.87,16.88,16.81,16.82,55511.0,16.87,16.88,16.81,16.82,55511.0
2023-02-22 11:50:00,16.82,16.88,16.82,16.83,74905.0,16.82,16.88,16.82,16.83,74905.0
2023-02-22 11:55:00,16.84,16.88,16.82,16.87,33336.0,16.84,16.88,16.82,16.87,33336.0
2023-02-22 12:00:00,16.87,16.87,16.81,16.84,31525.0,16.87,16.87,16.81,16.84,31525.0
2023-02-22 12:05:00,16.84,16.88,16.84,16.86,23080.0,16.84,16.88,16.84,16.86,23080.0
2023-02-22 12:10:00,16.86,16.86,16.77,16.77,37312.0,16.86,16.86,16.77,16.77,37312.0
2023-02-22 12:15:00,16.78,16.82,16.77,16.82,38624.0,16.78,16.82,16.77,16.82,38624.0
2023-02-22 12:20:00,16.82,16.86,16.81,16.85,48625.0,16.82,16.86,16.81,16.85,48625.0
2023-02-22 12:25:00,16.86,16.86,16.81,16.82,38032.0,16.86,16.86,16.81,16.82,38032.0
2023-02-22 12:30:00,16.82,16.86,16.81,16.86,39645.0,16.82,16.86,16.81,16.86,39645.0
2023-02-22 12:35:00,16.86,16.89,16.85,16.87,35026.0,16.86,16.89,16.85,16.87,35026.0
2023-02-22 12:40:00,16.86,16.89,16.84,16.86,47798.0,16.86,16.89,16.84,16.86,47798.0
2023-02-22 12:45:00,16.86,16.89,16.85,16.88,44413.0,16.86,16.89,16.85,16.88,44413.0
2023-02-22 12:50:00,16.88,16.9,16.86,16.89,32631.0,16.88,16.9,16.86,16.89,32631.0
2023-02-22 12:55:00,16.89,16.89,16.85,16.85,21987.0,16.89,16.89,16.85,16.85,21987.0
2023-02-22 13:00:00,16.86,16.86,16.78,16.79,42016.0,16.86,16.86,16.78,16.79,42016.0
2023-02-22 13:05:00,16.8,16.86,16.79,16.86,50415.0,16.8,16.86,16.79,16.86,50415.0
2023-02-22 13:10:00,16.85,16.89,16.82,16.87,150020.0,16.85,16.89,16.82,16.87,150020.0
2023-02-22 13:15:00,16.87,16.88,16.83,16.86,31738.0,16.87,16.88,16.83,16.86,31738.0
2023-02-22 13:20:00,16.86,16.88,16.84,16.87,32730.0,16.86,16.88,16.84,16.87,32730.0
2023-02-22 13:25:00,16.86,16.9,16.85,16.89,34670.0,16.86,16.9,16.85,16.89,34670.0
2023-02-22 13:30:00,16.89,16.9,16.85,16.86,29587.0,16.89,16.9,16.85,16.86,29587.0
2023-02-22 13:35:00,16.86,16.88,16.85,16.88,30634.0,16.86,16.88,16.85,16.88,30634.0
2023-02-22 13:40:00,16.87,16.88,16.84,16.87,37893.0,16.87,16.88,16.84,16.87,37893.0
2023-02-22 13:45:00,16.88,16.88,16.83,16.87,66016.0,16.88,16.88,16.83,16.87,66016.0
2023-02-22 13:50:00,16.88,16.89,16.82,16.83,81214.0,16.88,16.89,16.82,16.83,81214.0
2023-02-22 13:55:00,16.82,16.87,16.82,16.86,26538.0,16.82,16.87,16.82,16.86,26538.0
2023-02-22 14:00:00,16.87,16.94,16.81,16.91,152389.0,16.87,16.94,16.81,16.91,152389.0
2023-02-22 14:05:00,16.9,16.96,16.88,16.93,85175.0,16.9,16.96,16.88,16.93,85175.0
2023-02-22 14:10:00,16.93,16.96,16.84,16.87,73421.0,16.93,16.96,16.84,16.87,73421.0
2023-02-22 14:15:00,16.87,16.88,16.8,16.88,58791.0,16.87,16.88,16.8,16.88,58791.0
2023-02-22 14:20:00,16.89,16.91,16.82,16.84,48652.0,16.89,16.91,16.82,16.84,48652.0
2023-02-22 14:25:00,16.84,16.86,16.81,16.84,41838.0,16.84,16.86,16.81,16.84,41838.0
2023-02-22 14:30:00,16.83,16.83,16.75,16.77,74287.0,16.83,16.83,16.75,16.77,74287.0
2023-02-22 14:35:00,16.78,16.8,16.75,16.77,45956.0,16.78,16.8,16.75,16.77,45956.0
2023-02-22 14:40:00,16.78,16.79,16.72,16.76,60476.0,16.78,16.79,16.72,16.76,60476.0
2023-02-22 14:45:00,16.75,16.82,16.73,16.81,60913.0,16.75,16.82,16.73,16.81,60913.0
2023-02-22 14:50:00,16.82,16.82,16.75,16.77,64571.0,16.82,16.82,16.75,16.77,64571.0
2023-02-22 14:55:00,16.76,16.78,16.73,16.73,82051.0,16.76,16.78,16.73,16.73,82051.0
2023-02-22 15:00:00,16.73,16.75,16.69,16.71,75112.0,16.73,16.75,16.69,16.71,75112.0
2023-02-22 15:05:00,16.71,16.75,16.71,16.75,52362.0,16.71,16.75,16.71,16.75,52362.0
2023-02-22 15:10:00,16.74,16.78,16.72,16.73,66700.0,16.74,16.78,16.72,16.73,66700.0
2023-02-22 15:15:00,16.74,16.79,16.72,16.76,84834.0,16.74,16.79,16.72,16.76,84834.0
2023-02-22 15:20:00,16.76,16.79,16.73,16.78,87711.0,16.76,16.79,16.73,16.78,87711.0
2023-02-22 15:25:00,16.78,16.8,16.72,16.73,85755.0,16.78,16.8,16.72,16.73,85755.0
2023-02-22 15:30:00,16.72,16.76,16.7,16.75,131383.0,16.72,16.76,16.7,16.75,131383.0
2023-02-22 15:35:00,16.75,16.78,16.71,16.73,133749.0,16.75,16.78,16.71,16.73,133749.0
2023-02-22 15:40:00,16.73,16.78,16.71,16.78,191439.0,16.73,16.78,16.71,16.78,191439.0
2023-02-22 15:45:00,16.78,16.79,16.75,16.76,164796.0,16.78,16.79,16.75,16.76,164796.0
2023-02-22 15:50:00,16.77,16.82,16.73,16.82,275010.0,16.77,16.82,16.73,16.82,275010.0
2023-02-22 15:55:00,16.82,16.86,16.8,16.84,581586.0,16.82,16.86,16.8,16.84,581586.0
2023-02-23 09:30:00,17.02,17.04,16.88,16.93,364736.0,17.02,17.04,16.88,16.93,364736.0
2023-02-23 09:35:00,16.95,16.95,16.81,16.9,166961.0,16.95,16.95,16.81,16.9,166961.0
2023-02-23 09:40:00,16.9,17.0,16.89,16.98,163066.0,16.9,17.0,16.89,16.98,163066.0
2023-02-23 09:45:00,16.98,17.04,16.95,17.01,152841.0,16.98,17.04,16.95,17.01,152841.0
2023-02-23 09:50:00,17.02,17.09,16.98,17.07,139719.0,17.02,17.09,16.98,17.07,139719.0
2023-02-23 09:55:00,17.07,17.09,16.96,16.98,109199.0,17.07,17.09,16.96,16.98,109199.0
2023-02-23 10:00:00,16.98,17.03,16.92,16.95,111508.0,16.98,17.03,16.92,16.95,111508.0
2023-02-23 10:05:00,16.95,16.96,16.77,16.81,162803.0,16.95,16.96,16.77,16.81,162803.0
2023-02-23 10:10:00,16.8,16.87,16.77,16.83,90455.0,16.8,16.87,16.77,16.83,90455.0
2023-02-23 10:15:00,16.82,16.84,16.77,16.79,84582.0,16.82,16.84,16.77,16.79,84582.0
2023-02-23 10:20:00,16.79,16.8,16.73,16.8,118467.0,16.79,16.8,16.73,16.8,118467.0
2023-02-23 10:25:00,16.8,16.84,16.79,16.83,67278.0,16.8,16.84,16.79,16.83,67278.0
2023-02-23 10:30:00,16.84,16.84,16.74,16.83,104991.0,16.84,16.84,16.74,16.83,104991.0
2023-02-23 10:35:00,16.82,16.87,16.81,16.85,72195.0,16.82,16.87,16.81,16.85,72195.0
2023-02-23 10:40:00,16.85,16.85,16.72,16.73,75527.0,16.85,16.85,16.72,16.73,75527.0
2023-02-23 10:45:00,16.74,16.75,16.66,16.67,72398.0,16.74,16.75,16.66,16.67,72398.0
2023-02-23 10:50:00,16.68,16.74,16.67,16.73,69931.0,16.68,16.74,16.67,16.73,69931.0
2023-02-23 10:55:00,16.72,16.72,16.68,16.7,147107.0,16.72,16.72,16.68,16.7,147107.0
2023-02-23 11:00:00,16.7,16.77,16.7,16.73,82471.0,16.7,16.77,16.7,16.73,82471.0
2023-02-23 11:05:00,16.73,16.73,16.59,16.61,68623.0,16.73,16.73,16.59,16.61,68623.0
2023-02-23 11:10:00,16.61,16.66,16.6,16.62,49542.0,16.61,16.66,16.6,16.62,49542.0
2023-02-23 11:15:00,16.62,16.63,16.55,16.55,110828.0,16.62,16.63,16.55,16.55,110828.0
2023-02-23 11:20:00,16.55,16.59,16.55,16.58,74742.0,16.55,16.59,16.55,16.58,74742.0
2023-02-23 11:25:00,16.59,16.59,16.54,16.59,75702.0,16.59,16.59,16.54,16.59,75702.0
2023-02-23 11:30:00,16.6,16.62,16.56,16.61,94570.0,16.6,16.62,16.56,16.61,94570.0
2023-02-23 11:35:00,16.61,16.61,16.57,16.59,25273.0,16.61,16.61,16.57,16.59,25273.0
2023-02-23 11:40:00,16.59,16.59,16.56,16.57,44468.0,16.59,16.59,16.56,16.57,44468.0
2023-02-23 11:45:00,16.57,16.6,16.53,16.54,119548.0,16.57,16.6,16.53,16.54,119548.0
2023-02-23 11:50:00,16.54,16.54,16.47,16.51,206790.0,16.54,16.54,16.47,16.51,206790.0
2023-02-23 11:55:00,16.5,16.54,16.48,16.48,37199.0,16.5,16.54,16.48,16.48,37199.0
2023-02-23 12:00:00,16.48,16.49,16.45,16.46,103789.0,16.48,16.49,16.45,16.46,103789.0
2023-02-23 12:05:00,16.47,16.49,16.44,16.46,31778.0,16.47,16.49,16.44,16.46,31778.0
2023-02-23 12:10:00,16.46,16.47,16.43,16.46,55180.0,16.46,16.47,16.43,16.46,55180.0
2023-02-23 12:15:00,16.46,16.5,16.46,16.46,57659.0,16.46,16.5,16.46,16.46,57659.0
2023-02-23 12:20:00,16.46,16.48,16.41,16.48,40792.0,16.46,16.48,16.41,16.48,40792.0
2023-02-23 12:25:00,16.48,16.51,16.47,16.49,66755.0,16.48,16.51,16.47,16.49,66755.0
2023-02-23 12:30:00,16.5,16.55,16.49,16.53,41873.0,16.5,16.55,16.49,16.53,41873.0
2023-02-23 12:35:00,16.53,16.55,16.51,16.52,59687.0,16.53,16.55,16.51,16.52,59687.0
2023-02-23 12:40:00,16.52,16.54,16.49,16.54,49468.0,16.52,16.54,16.49,16.54,49468.0
2023-02-23 12:45:00,16.53,16.54,16.5,16.51,30686.0,16.53,16.54,16.5,16.51,30686.0
2023-02-23 12:50:00,16.51,16.54,16.51,16.52,21518.0,16.51,16.54,16.51,16.52,21518.0
2023-02-23 12:55:00,16.52,16.58,16.52,16.57,50484.0,16.52,16.58,16.52,16.57,50484.0
2023-02-23 13:00:00,16.57,16.61,16.55,16.59,68099.0,16.57,16.61,16.55,16.59,68099.0
2023-02-23 13:05:00,16.58,16.58,16.54,16.58,57456.0,16.58,16.58,16.54,16.58,57456.0
2023-02-23 13:10:00,16.57,16.58,16.56,16.56,49257.0,16.57,16.58,16.56,16.56,49257.0
2023-02-23 13:15:00,16.56,16.61,16.56,16.6,53367.0,16.56,16.61,16.56,16.6,53367.0
2023-02-23 13:20:00,16.6,16.61,16.57,16.59,34120.0,16.6,16.61,16.57,16.59,34120.0
2023-02-23 13:25:00,16.59,16.63,16.58,16.63,74874.0,16.59,16.63,16.58,16.63,74874.0
2023-02-23 13:30:00,16.63,16.63,16.6,16.61,51922.0,16.63,16.63,16.6,16.61,51922.0
2023-02-23 13:35:00,16.61,16.63,16.59,16.61,60254.0,16.61,16.63,16.59,16.61,60254.0
2023-02-23 13:40:00,16.62,16.66,16.61,16.64,45447.0,16.62,16.66,16.61,16.64,45447.0
2023-02-23 13:45:00,16.64,16.68,16.62,16.68,53859.0,16.64,16.68,16.62,16.68,53859.0
2023-02-23 13:50:00,16.68,16.68,16.64,16.66,68431.0,16.68,16.68,16.64,16.66,68431.0
2023-02-23 13:55:00,16.66,16.68,16.63,16.66,51573.0,16.66,16.68,16.63,16.66,51573.0
2023-02-23 14:00:00,16.67,16.69,16.65,16.68,60313.0,16.67,16.69,16.65,16.68,60313.0
2023-02-23 14:05:00,16.68,16.71,16.67,16.7,91188.0,16.68,16.71,16.67,16.7,91188.0
2023-02-23 14:10:00,16.69,16.73,16.67,16.72,89508.0,16.69,16.73,16.67,16.72,89508.0
2023-02-23 14:15:00,16.73,16.77,16.73,16.74,103562.0,16.73,16.77,16.73,16.74,103562.0
2023-02-23 14:20:00,16.74,16.78,16.74,16.77,64959.0,16.74,16.78,16.74,16.77,64959.0
2023-02-23 14:25:00,16.77,16.79,16.75,16.76,78343.0,16.77,16.79,16.75,16.76,78343.0
2023-02-23 14:30:00,16.76,16.82,16.76,16.8,66671.0,16.76,16.82,16.76,16.8,66671.0
2023-02-23 14:35:00,16.81,16.83,16.8,16.8,60058.0,16.81,16.83,16.8,16.8,60058.0
2023-02-23 14:40:00,16.8,16.82,16.76,16.77,87979.0,16.8,16.82,16.76,16.77,87979.0
2023-02-23 14:45:00,16.77,16.8,16.76,16.8,53831.0,16.77,16.8,16.76,16.8,53831.0
2023-02-23 14:50:00,16.8,16.8,16.75,16.78,64524.0,16.8,16.8,16.75,16.78,64524.0
2023-02-23 14:55:00,16.78,16.79,16.75,16.76,70190.0,16.78,16.79,16.75,16.76,70190.0
2023-02-23 15:00:00,16.76,16.82,16.75,16.82,73838.0,16.76,16.82,16.75,16.82,73838.0
2023-02-23 15:05:00,16.82,16.84,16.78,16.79,86612.0,16.82,16.84,16.78,16.79,86612.0
2023-02-23 15:10:00,16.78,16.85,16.78,16.84,117241.0,16.78,16.85,16.78,16.84,117241.0
2023-02-23 15:15:00,16.84,16.86,16.82,16.82,91816.0,16.84,16.86,16.82,16.82,91816.0
2023-02-23 15:20:00,16.82,16.87,16.81,16.86,95831.0,16.82,16.87,16.81,16.86,95831.0
2023-02-23 15:25:00,16.87,16.9,16.86,16.89,117707.0,16.87,16.9,16.86,16.89,117707.0
2023-02-23 15:30:00,16.89,16.92,16.86,16.91,183923.0,16.89,16.92,16.86,16.91,183923.0
2023-02-23 15:35:00,16.9,16.91,16.84,16.85,136744.0,16.9,16.91,16.84,16.85,136744.0
2023-02-23 15:40:00,16.85,16.86,16.82,16.84,104795.0,16.85,16.86,16.82,16.84,104795.0
2023-02-23 15:45:00,16.84,16.84,16.8,16.8,131352.0,16.84,16.84,16.8,16.8,131352.0
2023-02-23 15:50:00,16.8,16.82,16.77,16.78,279378.0,16.8,16.82,16.77,16.78,279378.0
2023-02-23 15:55:00,16.78,16.78,16.75,16.75,490349.0,16.78,16.78,16.75,16.75,490349.0
2023-02-24 09:30:00,16.39,16.4,16.29,16.35,188214.0,16.39,16.4,16.29,16.35,188214.0
2023-02-24 09:35:00,16.35,16.43,16.3,16.39,164697.0,16.35,16.43,16.3,16.39,164697.0
2023-02-24 09:40:00,16.39,16.41,16.27,16.29,192493.0,16.39,16.41,16.27,16.29,192493.0
2023-02-24 09:45:00,16.28,16.32,16.23,16.3,177386.0,16.28,16.32,16.23,16.3,177386.0
2023-02-24 09:50:00,16.29,16.37,16.27,16.33,62104.0,16.29,16.37,16.27,16.33,62104.0
2023-02-24 09:55:00,16.34,16.4,16.28,16.31,133783.0,16.34,16.4,16.28,16.31,133783.0
2023-02-24 10:00:00,16.3,16.36,16.25,16.34,99110.0,16.3,16.36,16.25,16.34,99110.0
2023-02-24 10:05:00,16.34,16.37,16.27,16.29,95140.0,16.34,16.37,16.27,16.29,95140.0
2023-02-24 10:10:00,16.28,16.29,16.2,16.2,115010.0,16.28,16.29,16.2,16.2,115010.0
2023-02-24 10:15:00,16.21,16.21,16.12,16.15,146616.0,16.21,16.21,16.12,16.15,146616.0
2023-02-24 10:20:00,16.14,16.16,16.11,16.15,134068.0,16.14,16.16,16.11,16.15,134068.0
2023-02-24 10:25:00,16.15,16.22,16.14,16.21,141101.0,16.15,16.22,16.14,16.21,141101.0
2023-02-24 10:30:00,16.21,16.24,16.19,16.21,131045.0,16.21,16.24,16.19,16.21,131045.0
2023-02-24 10:35:00,16.21,16.24,16.15,16.16,83383.0,16.21,16.24,16.15,16.16,83383.0
2023-02-24 10:40:00,16.16,16.17,16.13,16.16,127630.0,16.16,16.17,16.13,16.16,127630.0
2023-02-24 10:45:00,16.16,16.24,16.16,16.19,151691.0,16.16,16.24,16.16,16.19,151691.0
2023-02-24 10:50:00,16.19,16.19,16.15,16.16,55875.0,16.19,16.19,16.15,16.16,55875.0
2023-02-24 10:55:00,16.15,16.23,16.14,16.23,94659.0,16.15,16.23,16.14,16.23,94659.0
2023-02-24 11:00:00,16.23,16.23,16.15,16.16,68187.0,16.23,16.23,16.15,16.16,68187.0
2023-02-24 11:05:00,16.16,16.21,16.15,16.2,83921.0,16.16,16.21,16.15,16.2,83921.0
2023-02-24 11:10:00,16.2,16.24,16.19,16.2,95935.0,16.2,16.24,16.19,16.2,95935.0
2023-02-24 11:15:00,16.2,16.25,16.18,16.24,84449.0,16.2,16.25,16.18,16.24,84449.0
2023-02-24 11:20:00,16.25,16.26,16.19,16.24,114206.0,16.25,16.26,16.19,16.24,114206.0
2023-02-24 11:25:00,16.23,16.34,16.23,16.28,150980.0,16.23,16.34,16.23,16.28,150980.0
2023-02-24 11:30:00,16.29,16.29,16.22,16.23,140724.0,16.29,16.29,16.22,16.23,140724.0
2023-02-24 11:35:00,16.23,16.24,16.18,16.19,97154.0,16.23,16.24,16.18,16.19,97154.0
2023-02-24 11:40:00,16.19,16.24,16.19,16.24,107579.0,16.19,16.24,16.19,16.24,107579.0
2023-02-24 11:45:00,16.24,16.31,16.24,16.31,91678.0,16.24,16.31,16.24,16.31,91678.0
2023-02-24 11:50:00,16.3,16.36,16.29,16.3,37371.0,16.3,16.36,16.29,16.3,37371.0
2023-02-24 11:55:00,16.29,16.34,16.27,16.33,75074.0,16.29,16.34,16.27,16.33,75074.0
2023-02-24 12:00:00,16.34,16.35,16.31,16.31,54030.0,16.34,16.35,16.31,16.31,54030.0
2023-02-24 12:05:00,16.3,16.31,16.28,16.3,62442.0,16.3,16.31,16.28,16.3,62442.0
2023-02-24 12:10:00,16.3,16.33,16.3,16.32,73813.0,16.3,16.33,16.3,16.32,73813.0
2023-02-24 12:15:00,16.32,16.35,16.25,16.26,102963.0,16.32,16.35,16.25,16.26,102963.0
2023-02-24 12:20:00,16.26,16.29,16.25,16.26,42448.0,16.26,16.29,16.25,16.26,42448.0
2023-02-24 12:25:00,16.27,16.29,16.24,16.28,73011.0,16.27,16.29,16.24,16.28,73011.0
2023-02-24 12:30:00,16.28,16.29,16.24,16.25,94344.0,16.28,16.29,16.24,16.25,94344.0
2023-02-24 12:35:00,16.24,16.27,16.24,16.25,27714.0,16.24,16.27,16.24,16.25,27714.0
2023-02-24 12:40:00,16.25,16.26,16.22,16.25,48306.0,16.25,16.26,16.22,16.25,48306.0
2023-02-24 12:45:00,16.25,16.25,16.19,16.2,92134.0,16.25,16.25,16.19,16.2,92134.0
2023-02-24 12:50:00,16.19,16.2,16.18,16.19,26650.0,16.19,16.2,16.18,16.19,26650.0
2023-02-24 12:55:00,16.2,16.2,16.17,16.18,54713.0,16.2,16.2,16.17,16.18,54713.0
2023-02-24 13:00:00,16.18,16.19,16.15,16.15,68223.0,16.18,16.19,16.15,16.15,68223.0
2023-02-24 13:05:00,16.16,16.16,16.11,16.14,103234.0,16.16,16.16,16.11,16.14,103234.0
2023-02-24 13:10:00,16.14,16.17,16.13,16.14,58345.0,16.14,16.17,16.13,16.14,58345.0
2023-02-24 13:15:00,16.14,16.17,16.13,16.16,58887.0,16.14,16.17,16.13,16.16,58887.0
2023-02-24 13:20:00,16.16,16.18,16.14,16.16,48389.0,16.16,16.18,16.14,16.16,48389.0
2023-02-24 13:25:00,16.16,16.19,16.15,16.18,45572.0,16.16,16.19,16.15,16.18,45572.0
2023-02-24 13:30:00,16.18,16.18,16.12,16.14,69417.0,16.18,16.18,16.12,16.14,69417.0
2023-02-24 13:35:00,16.14,16.19,16.14,16.19,88355.0,16.14,16.19,16.14,16.19,88355.0
2023-02-24 13:40:00,16.19,16.22,16.19,16.2,96668.0,16.19,16.22,16.19,16.2,96668.0
2023-02-24 13:45:00,16.21,16.28,16.2,16.28,137227.0,16.21,16.28,16.2,16.28,137227.0
2023-02-24 13:50:00,16.28,16.3,16.26,16.28,81203.0,16.28,16.3,16.26,16.28,81203.0
2023-02-24 13:55:00,16.28,16.28,16.22,16.24,81691.0,16.28,16.28,16.22,16.24,81691.0
2023-02-24 14:00:00,16.24,16.28,16.23,16.25,50403.0,16.24,16.28,16.23,16.25,50403.0
2023-02-24 14:05:00,16.25,16.29,16.25,16.28,48393.0,16.25,16.29,16.25,16.28,48393.0
2023-02-24 14:10:00,16.28,16.29,16.23,16.27,65397.0,16.28,16.29,16.23,16.27,65397.0
2023-02-24 14:15:00,16.27,16.31,16.27,16.3,80835.0,16.27,16.31,16.27,16.3,80835.0
2023-02-24 14:20:00,16.3,16.31,16.25,16.27,93835.0,16.3,16.31,16.25,16.27,93835.0
2023-02-24 14:25:00,16.26,16.29,16.25,16.26,70572.0,16.26,16.29,16.25,16.26,70572.0
2023-02-24 14:30:00,16.26,16.27,16.23,16.23,54458.0,16.26,16.27,16.23,16.23,54458.0
2023-02-24 14:35:00,16.23,16.25,16.22,16.23,85492.0,16.23,16.25,16.22,16.23,85492.0
2023-02-24 14:40:00,16.23,16.24,16.2,16.22,65721.0,16.23,16.24,16.2,16.22,65721.0
2023-02-24 14:45:00,16.23,16.29,16.21,16.28,99465.0,16.23,16.29,16.21,16.28,99465.0
2023-02-24 14:50:00,16.28,16.29,16.26,16.27,53434.0,16.28,16.29,16.26,16.27,53434.0
2023-02-24 14:55:00,16.28,16.34,16.27,16.32,59895.0,16.28,16.34,16.27,16.32,59895.0
2023-02-24 15:00:00,16.33,16.35,16.31,16.32,74300.0,16.33,16.35,16.31,16.32,74300.0
2023-02-24 15:05:00,16.32,16.38,16.32,16.37,72387.0,16.32,16.38,16.32,16.37,72387.0
2023-02-24 15:10:00,16.38,16.38,16.33,16.37,75209.0,16.38,16.38,16.33,16.37,75209.0
2023-02-24 15:15:00,16.37,16.39,16.33,16.39,125060.0,16.37,16.39,16.33,16.39,125060.0
2023-02-24 15:20:00,16.39,16.42,16.38,16.39,192013.0,16.39,16.42,16.38,16.39,192013.0
2023-02-24 15:25:00,16.39,16.42,16.38,16.39,194339.0,16.39,16.42,16.38,16.39,194339.0
2023-02-24 15:30:00,16.39,16.39,16.35,16.38,277786.0,16.39,16.39,16.35,16.38,277786.0
2023-02-24 15:35:00,16.38,16.38,16.3,16.3,252178.0,16.38,16.38,16.3,16.3,252178.0
2023-02-24 15:40:00,16.3,16.33,16.3,16.33,154727.0,16.3,16.33,16.3,16.33,154727.0
2023-02-24 15:45:00,16.32,16.36,16.31,16.32,211101.0,16.32,16.36,16.31,16.32,211101.0
2023-02-24 15:50:00,16.32,16.36,16.3,16.35,330892.0,16.32,16.36,16.3,16.35,330892.0
2023-02-24 15:55:00,16.36,16.42,16.35,16.4,656949.0,16.36,16.42,16.35,16.4,656949.0
2023-02-27 09:30:00,16.65,16.82,16.65,16.69,358257.0,16.65,16.82,16.65,16.69,358257.0
2023-02-27 09:35:00,16.68,16.7,16.55,16.57,222238.0,16.68,16.7,16.55,16.57,222238.0
2023-02-27 09:40:00,16.56,16.59,16.53,16.53,176066.0,16.56,16.59,16.53,16.53,176066.0
2023-02-27 09:45:00,16.53,16.66,16.44,16.66,239696.0,16.53,16.66,16.44,16.66,239696.0
2023-02-27 09:50:00,16.66,16.81,16.65,16.79,256425.0,16.66,16.81,16.65,16.79,256425.0
2023-02-27 09:55:00,16.8,16.93,16.79,16.92,206413.0,16.8,16.93,16.79,16.92,206413.0
2023-02-27 10:00:00,16.91,16.92,16.8,16.82,187412.0,16.91,16.92,16.8,16.82,187412.0
2023-02-27 10:05:00,16.82,16.83,16.72,16.73,210694.0,16.82,16.83,16.72,16.73,210694.0
2023-02-27 10:10:00,16.73,16.74,16.67,16.7,104068.0,16.73,16.74,16.67,16.7,104068.0
2023-02-27 10:15:00,16.69,16.78,16.68,16.75,114217.0,16.69,16.78,16.68,16.75,114217.0
2023-02-27 10:20:00,16.75,16.75,16.7,16.72,104701.0,16.75,16.75,16.7,16.72,104701.0
2023-02-27 10:25:00,16.73,16.74,16.68,16.73,116687.0,16.73,16.74,16.68,16.73,116687.0
2023-02-27 10:30:00,16.73,16.75,16.66,16.7,103011.0,16.73,16.75,16.66,16.7,103011.0
2023-02-27 10:35:00,16.7,16.73,16.61,16.63,123779.0,16.7,16.73,16.61,16.63,123779.0
2023-02-27 10:40:00,16.63,16.63,16.55,16.62,88242.0,16.63,16.63,16.55,16.62,88242.0
2023-02-27 10:45:00,16.62,16.65,16.59,16.64,81888.0,16.62,16.65,16.59,16.64,81888.0
2023-02-27 10:50:00,16.64,16.65,16.6,16.64,50282.0,16.64,16.65,16.6,16.64,50282.0
2023-02-27 10:55:00,16.63,16.7,16.6,16.7,115706.0,16.63,16.7,16.6,16.7,115706.0
2023-02-27 11:00:00,16.71,16.78,16.7,16.78,92016.0,16.71,16.78,16.7,16.78,92016.0
2023-02-27 11:05:00,16.78,16.79,16.76,16.78,49364.0,16.78,16.79,16.76,16.78,49364.0
2023-02-27 11:10:00,16.78,16.78,16.67,16.68,95334.0,16.78,16.78,16.67,16.68,95334.0
2023-02-27 11:15:00,16.68,16.73,16.64,16.71,70608.0,16.68,16.73,16.64,16.71,70608.0
2023-02-27 11:20:00,16.72,16.73,16.69,16.7,83324.0,16.72,16.73,16.69,16.7,83324.0
2023-02-27 11:25:00,16.69,16.7,16.66,16.69,57646.0,16.69,16.7,16.66,16.69,57646.0
2023-02-27 11:30:00,16.69,16.71,16.63,16.65,84241.0,16.69,16.71,16.63,16.65,84241.0
2023-02-27 11:35:00,16.65,16.72,16.64,16.71,69856.0,16.65,16.72,16.64,16.71,69856.0
2023-02-27 11:40:00,16.72,16.77,16.7,16.76,110509.0,16.72,16.77,16.7,16.76,110509.0
2023-02-27 11:45:00,16.75,16.81,16.74,16.79,66273.0,16.75,16.81,16.74,16.79,66273.0
2023-02-27 11:50:00,16.78,16.78,16.73,16.73,79506.0,16.78,16.78,16.73,16.73,79506.0
2023-02-27 11:55:00,16.73,16.75,16.7,16.73,172104.0,16.73,16.75,16.7,16.73,172104.0
2023-02-27 12:00:00,16.73,16.77,16.73,16.76,82553.0,16.73,16.77,16.73,16.76,82553.0
2023-02-27 12:05:00,16.75,16.78,16.72,16.73,73706.0,16.75,16.78,16.72,16.73,73706.0
2023-02-27 12:10:00,16.73,16.74,16.68,16.72,59958.0,16.73,16.74,16.68,16.72,59958.0
2023-02-27 12:15:00,16.73,16.77,16.72,16.76,112245.0,16.73,16.77,16.72,16.76,112245.0
2023-02-27 12:20:00,16.77,16.77,16.67,16.68,96213.0,16.77,16.77,16.67,16.68,96213.0
2023-02-27 12:25:00,16.68,16.7,16.67,16.7,49663.0,16.68,16.7,16.67,16.7,49663.0
2023-02-27 12:30:00,16.7,16.73,16.68,16.69,132594.0,16.7,16.73,16.68,16.69,132594.0
2023-02-27 12:35:00,16.7,16.71,16.67,16.67,40175.0,16.7,16.71,16.67,16.67,40175.0
2023-02-27 12:40:00,16.67,16.67,16.61,16.62,68545.0,16.67,16.67,16.61,16.62,68545.0
2023-02-27 12:45:00,16.62,16.64,16.6,16.64,52642.0,16.62,16.64,16.6,16.64,52642.0
2023-02-27 12:50:00,16.64,16.69,16.64,16.68,72698.0,16.64,16.69,16.64,16.68,72698.0
2023-02-27 12:55:00,16.68,16.68,16.66,16.66,43960.0,16.68,16.68,16.66,16.66,43960.0
2023-02-27 13:00:00,16.66,16.71,16.66,16.69,47501.0,16.66,16.71,16.66,16.69,47501.0
2023-02-27 13:05:00,16.69,16.7,16.65,16.66,48645.0,16.69,16.7,16.65,16.66,48645.0
2023-02-27 13:10:00,16.66,16.67,16.64,16.66,58229.0,16.66,16.67,16.64,16.66,58229.0
2023-02-27 13:15:00,16.66,16.68,16.63,16.63,29293.0,16.66,16.68,16.63,16.63,29293.0
2023-02-27 13:20:00,16.64,16.66,16.61,16.63,104446.0,16.64,16.66,16.61,16.63,104446.0
2023-02-27 13:25:00,16.62,16.63,16.58,16.62,86239.0,16.62,16.63,16.58,16.62,86239.0
2023-02-27 13:30:00,16.62,16.64,16.6,16.64,74942.0,16.62,16.64,16.6,16.64,74942.0
2023-02-27 13:35:00,16.63,16.65,16.61,16.63,42080.0,16.63,16.65,16.61,16.63,42080.0
2023-02-27 13:40:00,16.63,16.64,16.59,16.6,74311.0,16.63,16.64,16.59,16.6,74311.0
2023-02-27 13:45:00,16.6,16.66,16.58,16.64,74283.0,16.6,16.66,16.58,16.64,74283.0
2023-02-27 13:50:00,16.63,16.68,16.63,16.66,55321.0,16.63,16.68,16.63,16.66,55321.0
2023-02-27 13:55:00,16.67,16.72,16.66,16.71,93279.0,16.67,16.72,16.66,16.71,93279.0
2023-02-27 14:00:00,16.71,16.73,16.71,16.72,93973.0,16.71,16.73,16.71,16.72,93973.0
2023-02-27 14:05:00,16.72,16.74,16.7,16.71,175182.0,16.72,16.74,16.7,16.71,175182.0
2023-02-27 14:10:00,16.71,16.74,16.7,16.71,84589.0,16.71,16.74,16.7,16.71,84589.0
2023-02-27 14:15:00,16.71,16.72,16.68,16.7,116699.0,16.71,16.72,16.68,16.7,116699.0
2023-02-27 14:20:00,16.69,16.71,16.67,16.68,50010.0,16.69,16.71,16.67,16.68,50010.0
2023-02-27 14:25:00,16.69,16.7,16.65,16.66,140494.0,16.69,16.7,16.65,16.66,140494.0
2023-02-27 14:30:00,16.67,16.69,16.66,16.68,41202.0,16.67,16.69,16.66,16.68,41202.0
2023-02-27 14:35:00,16.68,16.71,16.67,16.7,55271.0,16.68,16.71,16.67,16.7,55271.0
2023-02-27 14:40:00,16.7,16.7,16.63,16.66,120159.0,16.7,16.7,16.63,16.66,120159.0
2023-02-27 14:45:00,16.66,16.67,16.61,16.62,186256.0,16.66,16.67,16.61,16.62,186256.0
2023-02-27 14:50:00,16.61,16.63,16.6,16.63,106559.0,16.61,16.63,16.6,16.63,106559.0
2023-02-27 14:55:00,16.62,16.64,16.61,16.64,121438.0,16.62,16.64,16.61,16.64,121438.0
2023-02-27 15:00:00,16.63,16.66,16.59,16.6,81586.0,16.63,16.66,16.59,16.6,81586.0
2023-02-27 15:05:00,16.6,16.62,16.58,16.62,141349.0,16.6,16.62,16.58,16.62,141349.0
2023-02-27 15:10:00,16.62,16.63,16.59,16.61,95980.0,16.62,16.63,16.59,16.61,95980.0
2023-02-27 15:15:00,16.61,16.61,16.58,16.59,96940.0,16.61,16.61,16.58,16.59,96940.0
2023-02-27 15:20:00,16.58,16.6,16.57,16.59,89578.0,16.58,16.6,16.57,16.59,89578.0
2023-02-27 15:25:00,16.6,16.61,16.56,16.59,136283.0,16.6,16.61,16.56,16.59,136283.0
2023-02-27 15:30:00,16.59,16.6,16.55,16.56,162220.0,16.59,16.6,16.55,16.56,162220.0
2023-02-27 15:35:00,16.55,16.57,16.51,16.52,195268.0,16.55,16.57,16.51,16.52,195268.0
2023-02-27 15:40:00,16.53,16.55,16.5,16.52,192352.0,16.53,16.55,16.5,16.52,192352.0
2023-02-27 15:45:00,16.51,16.55,16.48,16.48,219202.0,16.51,16.55,16.48,16.48,219202.0
2023-02-27 15:50:00,16.48,16.49,16.44,16.48,381021.0,16.48,16.49,16.44,16.48,381021.0
2023-02-27 15:55:00,16.48,16.5,16.47,16.5,428087.0,16.48,16.5,16.47,16.5,428087.0
2023-02-28 09:30:00,15.7,15.79,15.41,15.5,1607600.0,15.7,15.79,15.41,15.5,1607600.0
2023-02-28 09:35:00,15.51,15.53,15.21,15.37,1296685.0,15.51,15.53,15.21,15.37,1296685.0
2023-02-28 09:40:00,15.37,15.5,15.3,15.33,801228.0,15.37,15.5,15.3,15.33,801228.0
2023-02-28 09:45:00,15.33,15.35,15.03,15.05,1429115.0,15.33,15.35,15.03,15.05,1429115.0
2023-02-28 09:50:00,15.05,15.07,14.85,14.93,1257442.0,15.05,15.07,14.85,14.93,1257442.0
2023-02-28 09:55:00,14.92,15.09,14.88,14.92,950264.0,14.92,15.09,14.88,14.92,950264.0
2023-02-28 10:00:00,14.93,14.99,14.75,14.75,1129741.0,14.93,14.99,14.75,14.75,1129741.0
2023-02-28 10:05:00,14.76,14.83,14.7,14.76,1121300.0,14.76,14.83,14.7,14.76,1121300.0
2023-02-28 10:10:00,14.75,14.81,14.64,14.76,1271521.0,14.75,14.81,14.64,14.76,1271521.0
2023-02-28 10:15:00,14.77,14.87,14.76,14.8,1208944.0,14.77,14.87,14.76,14.8,1208944.0
2023-02-28 10:20:00,14.81,14.84,14.66,14.69,894949.0,14.81,14.84,14.66,14.69,894949.0
2023-02-28 10:25:00,14.7,14.72,14.56,14.56,815384.0,14.7,14.72,14.56,14.56,815384.0
2023-02-28 10:30:00,14.57,14.58,14.5,14.51,1007003.0,14.57,14.58,14.5,14.51,1007003.0
2023-02-28 10:35:00,14.51,14.55,14.45,14.52,1620365.0,14.51,14.55,14.45,14.52,1620365.0
2023-02-28 10:40:00,14.52,14.54,14.48,14.51,692975.0,14.52,14.54,14.48,14.51,692975.0
2023-02-28 10:45:00,14.5,14.6,14.5,14.56,757122.0,14.5,14.6,14.5,14.56,757122.0
2023-02-28 10:50:00,14.56,14.56,14.46,14.48,782071.0,14.56,14.56,14.46,14.48,782071.0
2023-02-28 10:55:00,14.48,14.54,14.47,14.53,551951.0,14.48,14.54,14.47,14.53,551951.0
2023-02-28 11:00:00,14.53,14.59,14.49,14.51,613874.0,14.53,14.59,14.49,14.51,613874.0
2023-02-28 11:05:00,14.5,14.59,14.49,14.54,502800.0,14.5,14.59,14.49,14.54,502800.0
2023-02-28 11:10:00,14.54,14.62,14.52,14.61,525504.0,14.54,14.62,14.52,14.61,525504.0
2023-02-28 11:15:00,14.61,14.64,14.56,14.64,559095.0,14.61,14.64,14.56,14.64,559095.0
2023-02-28 11:20:00,14.63,14.64,14.51,14.54,474186.0,14.63,14.64,14.51,14.54,474186.0
2023-02-28 11:25:00,14.54,14.56,14.52,14.56,301535.0,14.54,14.56,14.52,14.56,301535.0
2023-02-28 11:30:00,14.56,14.64,14.55,14.64,427598.0,14.56,14.64,14.55,14.64,427598.0
2023-02-28 11:35:00,14.64,14.64,14.54,14.58,553162.0,14.64,14.64,14.54,14.58,553162.0
2023-02-28 11:40:00,14.58,14.65,14.58,14.63,356500.0,14.58,14.65,14.58,14.63,356500.0
2023-02-28 11:45:00,14.63,14.63,14.59,14.61,327064.0,14.63,14.63,14.59,14.61,327064.0
2023-02-28 11:50:00,14.62,14.69,14.61,14.65,577099.0,14.62,14.69,14.61,14.65,577099.0
2023-02-28 11:55:00,14.65,14.71,14.63,14.71,283985.0,14.65,14.71,14.63,14.71,283985.0
2023-02-28 12:00:00,14.7,14.71,14.6,14.62,337421.0,14.7,14.71,14.6,14.62,337421.0
2023-02-28 12:05:00,14.63,14.63,14.61,14.62,121202.0,14.63,14.63,14.61,14.62,121202.0
2023-02-28 12:10:00,14.62,14.62,14.56,14.62,409885.0,14.62,14.62,14.56,14.62,409885.0
2023-02-28 12:15:00,14.62,14.63,14.61,14.62,246186.0,14.62,14.63,14.61,14.62,246186.0
2023-02-28 12:20:00,14.61,14.62,14.56,14.56,341064.0,14.61,14.62,14.56,14.56,341064.0
2023-02-28 12:25:00,14.56,14.58,14.56,14.58,168360.0,14.56,14.58,14.56,14.58,168360.0
2023-02-28 12:30:00,14.57,14.58,14.56,14.57,186110.0,14.57,14.58,14.56,14.57,186110.0
2023-02-28 12:35:00,14.56,14.57,14.51,14.52,277322.0,14.56,14.57,14.51,14.52,277322.0
2023-02-28 12:40:00,14.52,14.54,14.5,14.53,296576.0,14.52,14.54,14.5,14.53,296576.0
2023-02-28 12:45:00,14.53,14.53,14.51,14.53,398242.0,14.53,14.53,14.51,14.53,398242.0
2023-02-28 12:50:00,14.52,14.53,14.52,14.53,273050.0,14.52,14.53,14.52,14.53,273050.0
2023-02-28 12:55:00,14.53,14.57,14.52,14.56,229771.0,14.53,14.57,14.52,14.56,229771.0
2023-02-28 13:00:00,14.56,14.59,14.55,14.58,149209.0,14.56,14.59,14.55,14.58,149209.0
2023-02-28 13:05:00,14.59,14.64,14.58,14.61,377606.0,14.59,14.64,14.58,14.61,377606.0
2023-02-28 13:10:00,14.62,14.7,14.61,14.68,329450.0,14.62,14.7,14.61,14.68,329450.0
2023-02-28 13:15:00,14.68,14.7,14.65,14.66,424465.0,14.68,14.7,14.65,14.66,424465.0
2023-02-28 13:20:00,14.65,14.65,14.6,14.6,279416.0,14.65,14.65,14.6,14.6,279416.0
2023-02-28 13:25:00,14.6,14.61,14.55,14.55,341580.0,14.6,14.61,14.55,14.55,341580.0
2023-02-28 13:30:00,14.56,14.56,14.53,14.54,200001.0,14.56,14.56,14.53,14.54,200001.0
2023-02-28 13:35:00,14.54,14.54,14.51,14.51,240182.0,14.54,14.54,14.51,14.51,240182.0
2023-02-28 13:40:00,14.52,14.56,14.5,14.53,409691.0,14.52,14.56,14.5,14.53,409691.0
2023-02-28 13:45:00,14.52,14.57,14.52,14.56,254539.0,14.52,14.57,14.52,14.56,254539.0
2023-02-28 13:50:00,14.56,14.59,14.54,14.57,232602.0,14.56,14.59,14.54,14.57,232602.0
2023-02-28 13:55:00,14.57,14.61,14.56,14.61,235919.0,14.57,14.61,14.56,14.61,235919.0
2023-02-28 14:00:00,14.61,14.63,14.59,14.6,249192.0,14.61,14.63,14.59,14.6,249192.0
2023-02-28 14:05:00,14.6,14.64,14.59,14.61,332872.0,14.6,14.64,14.59,14.61,332872.0
2023-02-28 14:10:00,14.61,14.61,14.53,14.53,241773.0,14.61,14.61,14.53,14.53,241773.0
2023-02-28 14:15:00,14.54,14.55,14.52,14.53,228478.0,14.54,14.55,14.52,14.53,228478.0
2023-02-28 14:20:00,14.54,14.55,14.52,14.53,309168.0,14.54,14.55,14.52,14.53,309168.0
2023-02-28 14:25:00,14.53,14.54,14.51,14.52,213851.0,14.53,14.54,14.51,14.52,213851.0
2023-02-28 14:30:00,14.52,14.52,14.51,14.52,166600.0,14.52,14.52,14.51,14.52,166600.0
2023-02-28 14:35:00,14.51,14.52,14.51,14.52,109557.0,14.51,14.52,14.51,14.52,109557.0
2023-02-28 14:40:00,14.52,14.54,14.51,14.53,315231.0,14.52,14.54,14.51,14.53,315231.0
2023-02-28 14:45:00,14.54,14.56,14.52,14.53,261866.0,14.54,14.56,14.52,14.53,261866.0
2023-02-28 14:50:00,14.52,14.54,14.52,14.54,187182.0,14.52,14.54,14.52,14.54,187182.0
2023-02-28 14:55:00,14.54,14.57,14.53,14.56,298280.0,14.54,14.57,14.53,14.56,298280.0
2023-02-28 15:00:00,14.56,14.57,14.55,14.55,220822.0,14.56,14.57,14.55,14.55,220822.0
2023-02-28 15:05:00,14.56,14.56,14.54,14.54,222207.0,14.56,14.56,14.54,14.54,222207.0
2023-02-28 15:10:00,14.54,14.58,14.54,14.58,227680.0,14.54,14.58,14.54,14.58,227680.0
2023-02-28 15:15:00,14.59,14.63,14.57,14.62,372452.0,14.59,14.63,14.57,14.62,372452.0
2023-02-28 15:20:00,14.61,14.71,14.61,14.71,489737.0,14.61,14.71,14.61,14.71,489737.0
2023-02-28 15:25:00,14.71,14.71,14.66,14.7,380608.0,14.71,14.71,14.66,14.7,380608.0
2023-02-28 15:30:00,14.7,14.7,14.66,14.67,377710.0,14.7,14.7,14.66,14.67,377710.0
2023-02-28 15:35:00,14.67,14.74,14.65,14.74,584279.0,14.67,14.74,14.65,14.74,584279.0
2023-02-28 15:40:00,14.74,14.79,14.71,14.78,600467.0,14.74,14.79,14.71,14.78,600467.0
2023-02-28 15:45:00,14.78,14.88,14.75,14.76,989184.0,14.78,14.88,14.75,14.76,989184.0
2023-02-28 15:50:00,14.75,14.76,14.7,14.74,1090050.0,14.75,14.76,14.7,14.74,1090050.0
2023-02-28 15:55:00,14.73,14.86,14.73,14.81,1799654.0,14.73,14.86,14.73,14.81,1799654.0
2023-03-01 09:30:00,14.86,14.9,14.76,14.82,634847.0,14.86,14.9,14.76,14.82,634847.0
2023-03-01 09:35:00,14.82,14.82,14.65,14.73,346742.0,14.82,14.82,14.65,14.73,346742.0
2023-03-01 09:40:00,14.74,14.85,14.72,14.85,205005.0,14.74,14.85,14.72,14.85,205005.0
2023-03-01 09:45:00,14.84,14.96,14.82,14.96,441724.0,14.84,14.96,14.82,14.96,441724.0
2023-03-01 09:50:00,14.96,15.06,14.94,14.97,473672.0,14.96,15.06,14.94,14.97,473672.0
2023-03-01 09:55:00,14.98,15.04,14.9,14.9,277485.0,14.98,15.04,14.9,14.9,277485.0
2023-03-01 10:00:00,14.91,14.92,14.79,14.85,338690.0,14.91,14.92,14.79,14.85,338690.0
2023-03-01 10:05:00,14.85,14.88,14.79,14.82,233439.0,14.85,14.88,14.79,14.82,233439.0
2023-03-01 10:10:00,14.82,14.87,14.76,14.86,301931.0,14.82,14.87,14.76,14.86,301931.0
2023-03-01 10:15:00,14.85,14.96,14.84,14.94,179203.0,14.85,14.96,14.84,14.94,179203.0
2023-03-01 10:20:00,14.95,15.01,14.94,14.96,181459.0,14.95,15.01,14.94,14.96,181459.0
2023-03-01 10:25:00,14.96,14.97,14.89,14.92,156761.0,14.96,14.97,14.89,14.92,156761.0
2023-03-01 10:30:00,14.92,14.92,14.75,14.79,263001.0,14.92,14.92,14.75,14.79,263001.0
2023-03-01 10:35:00,14.79,14.87,14.77,14.86,217621.0,14.79,14.87,14.77,14.86,217621.0
2023-03-01 10:40:00,14.86,14.88,14.83,14.85,147583.0,14.86,14.88,14.83,14.85,147583.0
2023-03-01 10:45:00,14.86,14.9,14.84,14.9,95444.0,14.86,14.9,14.84,14.9,95444.0
2023-03-01 10:50:00,14.9,14.92,14.86,14.88,138493.0,14.9,14.92,14.86,14.88,138493.0
2023-03-01 10:55:00,14.89,14.93,14.88,14.91,291848.0,14.89,14.93,14.88,14.91,291848.0
2023-03-01 11:00:00,14.92,14.93,14.87,14.91,187230.0,14.92,14.93,14.87,14.91,187230.0
2023-03-01 11:05:00,14.91,14.97,14.9,14.94,198703.0,14.91,14.97,14.9,14.94,198703.0
2023-03-01 11:10:00,14.94,14.98,14.91,14.96,209598.0,14.94,14.98,14.91,14.96,209598.0
2023-03-01 11:15:00,14.96,14.97,14.9,14.92,134237.0,14.96,14.97,14.9,14.92,134237.0
2023-03-01 11:20:00,14.92,14.95,14.91,14.92,85374.0,14.92,14.95,14.91,14.92,85374.0
2023-03-01 11:25:00,14.91,14.93,14.83,14.83,75700.0,14.91,14.93,14.83,14.83,75700.0
2023-03-01 11:30:00,14.83,14.88,14.81,14.87,145186.0,14.83,14.88,14.81,14.87,145186.0
2023-03-01 11:35:00,14.87,14.89,14.83,14.89,107939.0,14.87,14.89,14.83,14.89,107939.0
2023-03-01 11:40:00,14.89,14.95,14.87,14.92,136392.0,14.89,14.95,14.87,14.92,136392.0
2023-03-01 11:45:00,14.93,14.95,14.88,14.93,118616.0,14.93,14.95,14.88,14.93,118616.0
2023-03-01 11:50:00,14.94,14.96,14.9,14.92,72949.0,14.94,14.96,14.9,14.92,72949.0
2023-03-01 11:55:00,14.92,14.95,14.91,14.93,126475.0,14.92,14.95,14.91,14.93,126475.0
2023-03-01 12:00:00,14.94,14.94,14.91,14.94,76258.0,14.94,14.94,14.91,14.94,76258.0
2023-03-01 12:05:00,14.94,14.98,14.93,14.96,89659.0,14.94,14.98,14.93,14.96,89659.0
2023-03-01 12:10:00,14.97,15.0,14.95,15.0,96262.0,14.97,15.0,14.95,15.0,96262.0
2023-03-01 12:15:00,15.0,15.04,14.99,15.04,150296.0,15.0,15.04,14.99,15.04,150296.0
2023-03-01 12:20:00,15.04,15.09,15.03,15.08,160237.0,15.04,15.09,15.03,15.08,160237.0
2023-03-01 12:25:00,15.08,15.14,15.07,15.14,221639.0,15.08,15.14,15.07,15.14,221639.0
2023-03-01 12:30:00,15.14,15.2,15.14,15.19,268231.0,15.14,15.2,15.14,15.19,268231.0
2023-03-01 12:35:00,15.2,15.24,15.1,15.11,322079.0,15.2,15.24,15.1,15.11,322079.0
2023-03-01 12:40:00,15.11,15.2,15.1,15.18,204277.0,15.11,15.2,15.1,15.18,204277.0
2023-03-01 12:45:00,15.18,15.25,15.17,15.23,243292.0,15.18,15.25,15.17,15.23,243292.0
2023-03-01 12:50:00,15.23,15.28,15.22,15.23,195686.0,15.23,15.28,15.22,15.23,195686.0
2023-03-01 12:55:00,15.24,15.24,15.2,15.21,122034.0,15.24,15.24,15.2,15.21,122034.0
2023-03-01 13:00:00,15.21,15.26,15.18,15.24,201569.0,15.21,15.26,15.18,15.24,201569.0
2023-03-01 13:05:00,15.24,15.25,15.12,15.15,198400.0,15.24,15.25,15.12,15.15,198400.0
2023-03-01 13:10:00,15.14,15.15,15.11,15.15,216816.0,15.14,15.15,15.11,15.15,216816.0
2023-03-01 13:15:00,15.15,15.15,15.1,15.12,171541.0,15.15,15.15,15.1,15.12,171541.0
2023-03-01 13:20:00,15.12,15.14,15.1,15.14,99943.0,15.12,15.14,15.1,15.14,99943.0
2023-03-01 13:25:00,15.14,15.14,15.11,15.14,84279.0,15.14,15.14,15.11,15.14,84279.0
2023-03-01 13:30:00,15.13,15.14,15.12,15.13,110635.0,15.13,15.14,15.12,15.13,110635.0
2023-03-01 13:35:00,15.13,15.13,15.1,15.1,112574.0,15.13,15.13,15.1,15.1,112574.0
2023-03-01 13:40:00,15.11,15.11,15.04,15.04,97577.0,15.11,15.11,15.04,15.04,97577.0
2023-03-01 13:45:00,15.04,15.06,15.03,15.04,101591.0,15.04,15.06,15.03,15.04,101591.0
2023-03-01 13:50:00,15.04,15.06,15.01,15.02,89846.0,15.04,15.06,15.01,15.02,89846.0
2023-03-01 13:55:00,15.02,15.05,15.0,15.01,131060.0,15.02,15.05,15.0,15.01,131060.0
2023-03-01 14:00:00,15.01,15.05,14.98,15.04,116599.0,15.01,15.05,14.98,15.04,116599.0
2023-03-01 14:05:00,15.05,15.05,15.02,15.04,93288.0,15.05,15.05,15.02,15.04,93288.0
2023-03-01 14:10:00,15.05,15.07,15.02,15.03,145112.0,15.05,15.07,15.02,15.03,145112.0
2023-03-01 14:15:00,15.02,15.04,15.01,15.04,95559.0,15.02,15.04,15.01,15.04,95559.0
2023-03-01 14:20:00,15.04,15.05,15.01,15.03,116503.0,15.04,15.05,15.01,15.03,116503.0
2023-03-01 14:25:00,15.03,15.04,14.99,15.0,85089.0,15.03,15.04,14.99,15.0,85089.0
2023-03-01 14:30:00,14.99,15.0,14.97,14.99,109588.0,14.99,15.0,14.97,14.99,109588.0
2023-03-01 14:35:00,14.99,15.04,14.99,15.04,95881.0,14.99,15.04,14.99,15.04,95881.0
2023-03-01 14:40:00,15.04,15.06,15.02,15.04,104751.0,15.04,15.06,15.02,15.04,104751.0
2023-03-01 14:45:00,15.04,15.07,15.03,15.07,71107.0,15.04,15.07,15.03,15.07,71107.0
2023-03-01 14:50:00,15.07,15.08,15.03,15.04,95881.0,15.07,15.08,15.03,15.04,95881.0
2023-03-01 14:55:00,15.04,15.06,15.02,15.04,103487.0,15.04,15.06,15.02,15.04,103487.0
2023-03-01 15:00:00,15.04,15.07,15.04,15.07,115631.0,15.04,15.07,15.04,15.07,115631.0
2023-03-01 15:05:00,15.06,15.08,15.03,15.04,121217.0,15.06,15.08,15.03,15.04,121217.0
2023-03-01 15:10:00,15.04,15.12,15.04,15.12,122135.0,15.04,15.12,15.04,15.12,122135.0
2023-03-01 15:15:00,15.12,15.15,15.1,15.15,143052.0,15.12,15.15,15.1,15.15,143052.0
2023-03-01 15:20:00,15.15,15.17,15.14,15.15,163678.0,15.15,15.17,15.14,15.15,163678.0
2023-03-01 15:25:00,15.15,15.16,15.11,15.12,201051.0,15.15,15.16,15.11,15.12,201051.0
2023-03-01 15:30:00,15.12,15.17,15.11,15.16,228902.0,15.12,15.17,15.11,15.16,228902.0
2023-03-01 15:35:00,15.16,15.18,15.12,15.13,248509.0,15.16,15.18,15.12,15.13,248509.0
2023-03-01 15:40:00,15.13,15.18,15.12,15.18,204218.0,15.13,15.18,15.12,15.18,204218.0
2023-03-01 15:45:00,15.18,15.2,15.14,15.16,426730.0,15.18,15.2,15.14,15.16,426730.0
2023-03-01 15:50:00,15.15,15.18,15.14,15.15,507611.0,15.15,15.18,15.14,15.15,507611.0
2023-03-01 15:55:00,15.15,15.19,15.13,15.14,887521.0,15.15,15.19,15.13,15.14,887521.0
2023-03-02 09:30:00,14.88,15.0,14.83,14.97,363960.0,14.88,15.0,14.83,14.97,363960.0
2023-03-02 09:35:00,14.97,14.97,14.83,14.88,253712.0,14.97,14.97,14.83,14.88,253712.0
2023-03-02 09:40:00,14.88,14.89,14.78,14.84,324688.0,14.88,14.89,14.78,14.84,324688.0
2023-03-02 09:45:00,14.84,14.87,14.72,14.73,261635.0,14.84,14.87,14.72,14.73,261635.0
2023-03-02 09:50:00,14.72,14.8,14.7,14.79,210887.0,14.72,14.8,14.7,14.79,210887.0
2023-03-02 09:55:00,14.79,14.82,14.69,14.76,285236.0,14.79,14.82,14.69,14.76,285236.0
2023-03-02 10:00:00,14.77,14.93,14.75,14.88,368947.0,14.77,14.93,14.75,14.88,368947.0
2023-03-02 10:05:00,14.89,14.89,14.76,14.77,167379.0,14.89,14.89,14.76,14.77,167379.0
2023-03-02 10:10:00,14.77,14.78,14.68,14.69,251058.0,14.77,14.78,14.68,14.69,251058.0
2023-03-02 10:15:00,14.69,14.72,14.63,14.65,192507.0,14.69,14.72,14.63,14.65,192507.0
2023-03-02 10:20:00,14.65,14.68,14.61,14.67,164798.0,14.65,14.68,14.61,14.67,164798.0
2023-03-02 10:25:00,14.68,14.77,14.67,14.76,192821.0,14.68,14.77,14.67,14.76,192821.0
2023-03-02 10:30:00,14.76,14.94,14.76,14.91,183218.0,14.76,14.94,14.76,14.91,183218.0
2023-03-02 10:35:00,14.91,14.95,14.86,14.88,273710.0,14.91,14.95,14.86,14.88,273710.0
2023-03-02 10:40:00,14.88,14.93,14.86,14.88,229627.0,14.88,14.93,14.86,14.88,229627.0
2023-03-02 10:45:00,14.88,14.9,14.8,14.81,171235.0,14.88,14.9,14.8,14.81,171235.0
2023-03-02 10:50:00,14.8,14.84,14.76,14.79,166742.0,14.8,14.84,14.76,14.79,166742.0
2023-03-02 10:55:00,14.79,14.84,14.78,14.81,106475.0,14.79,14.84,14.78,14.81,106475.0
2023-03-02 11:00:00,14.81,14.94,14.81,14.91,102459.0,14.81,14.94,14.81,14.91,102459.0
2023-03-02 11:05:00,14.91,14.99,14.9,14.98,126928.0,14.91,14.99,14.9,14.98,126928.0
2023-03-02 11:10:00,14.98,15.04,14.96,15.02,131399.0,14.98,15.04,14.96,15.02,131399.0
2023-03-02 11:15:00,15.02,15.02,14.97,14.99,131798.0,15.02,15.02,14.97,14.99,131798.0
2023-03-02 11:20:00,14.98,15.0,14.88,14.88,93119.0,14.98,15.0,14.88,14.88,93119.0
2023-03-02 11:25:00,14.89,14.92,14.82,14.84,164572.0,14.89,14.92,14.82,14.84,164572.0
2023-03-02 11:30:00,14.84,14.87,14.83,14.84,90593.0,14.84,14.87,14.83,14.84,90593.0
2023-03-02 11:35:00,14.84,14.92,14.83,14.9,143932.0,14.84,14.92,14.83,14.9,143932.0
2023-03-02 11:40:00,14.9,14.91,14.86,14.86,126085.0,14.9,14.91,14.86,14.86,126085.0
2023-03-02 11:45:00,14.85,14.86,14.81,14.81,319222.0,14.85,14.86,14.81,14.81,319222.0
2023-03-02 11:50:00,14.82,14.82,14.72,14.75,206049.0,14.82,14.82,14.72,14.75,206049.0
2023-03-02 11:55:00,14.75,14.78,14.73,14.73,91961.0,14.75,14.78,14.73,14.73,91961.0
2023-03-02 12:00:00,14.74,14.79,14.73,14.76,111700.0,14.74,14.79,14.73,14.76,111700.0
2023-03-02 12:05:00,14.77,14.77,14.74,14.76,69896.0,14.77,14.77,14.74,14.76,69896.0
2023-03-02 12:10:00,14.75,14.79,14.75,14.79,63955.0,14.75,14.79,14.75,14.79,63955.0
2023-03-02 12:15:00,14.78,14.79,14.73,14.74,105454.0,14.78,14.79,14.73,14.74,105454.0
2023-03-02 12:20:00,14.74,14.8,14.72,14.79,106677.0,14.74,14.8,14.72,14.79,106677.0
2023-03-02 12:25:00,14.79,14.86,14.78,14.85,96079.0,14.79,14.86,14.78,14.85,96079.0
2023-03-02 12:30:00,14.85,14.91,14.84,14.9,131046.0,14.85,14.91,14.84,14.9,131046.0
2023-03-02 12:35:00,14.9,14.92,14.88,14.92,87181.0,14.9,14.92,14.88,14.92,87181.0
2023-03-02 12:40:00,14.92,14.95,14.89,14.95,76461.0,14.92,14.95,14.89,14.95,76461.0
2023-03-02 12:45:00,14.94,14.95,14.91,14.92,59087.0,14.94,14.95,14.91,14.92,59087.0
2023-03-02 12:50:00,14.92,14.97,14.91,14.96,85927.0,14.92,14.97,14.91,14.96,85927.0
2023-03-02 12:55:00,14.96,15.01,14.95,15.01,111037.0,14.96,15.01,14.95,15.01,111037.0
2023-03-02 13:00:00,15.01,15.11,14.99,15.09,223606.0,15.01,15.11,14.99,15.09,223606.0
2023-03-02 13:05:00,15.09,15.19,15.06,15.19,262627.0,15.09,15.19,15.06,15.19,262627.0
2023-03-02 13:10:00,15.18,15.2,15.09,15.09,182747.0,15.18,15.2,15.09,15.09,182747.0
2023-03-02 13:15:00,15.09,15.15,15.05,15.15,196276.0,15.09,15.15,15.05,15.15,196276.0
2023-03-02 13:20:00,15.15,15.16,15.12,15.13,95576.0,15.15,15.16,15.12,15.13,95576.0
2023-03-02 13:25:00,15.13,15.13,15.08,15.1,69537.0,15.13,15.13,15.08,15.1,69537.0
2023-03-02 13:30:00,15.11,15.15,15.1,15.14,123025.0,15.11,15.15,15.1,15.14,123025.0
2023-03-02 13:35:00,15.14,15.22,15.14,15.18,164646.0,15.14,15.22,15.14,15.18,164646.0
2023-03-02 13:40:00,15.18,15.2,15.14,15.16,101010.0,15.18,15.2,15.14,15.16,101010.0
2023-03-02 13:45:00,15.15,15.22,15.14,15.22,86439.0,15.15,15.22,15.14,15.22,86439.0
2023-03-02 13:50:00,15.22,15.25,15.19,15.24,127029.0,15.22,15.25,15.19,15.24,127029.0
2023-03-02 13:55:00,15.23,15.29,15.23,15.29,111397.0,15.23,15.29,15.23,15.29,111397.0
2023-03-02 14:00:00,15.29,15.34,15.29,15.31,158159.0,15.29,15.34,15.29,15.31,158159.0
2023-03-02 14:05:00,15.31,15.38,15.31,15.34,193768.0,15.31,15.38,15.31,15.34,193768.0
2023-03-02 14:10:00,15.35,15.38,15.32,15.33,119882.0,15.35,15.38,15.32,15.33,119882.0
2023-03-02 14:15:00,15.33,15.41,15.33,15.4,197350.0,15.33,15.41,15.33,15.4,197350.0
2023-03-02 14:20:00,15.4,15.49,15.39,15.48,262024.0,15.4,15.49,15.39,15.48,262024.0
2023-03-02 14:25:00,15.49,15.54,15.47,15.52,157926.0,15.49,15.54,15.47,15.52,157926.0
2023-03-02 14:30:00,15.53,15.55,15.47,15.5,190724.0,15.53,15.55,15.47,15.5,190724.0
2023-03-02 14:35:00,15.49,15.5,15.46,15.46,177883.0,15.49,15.5,15.46,15.46,177883.0
2023-03-02 14:40:00,15.46,15.47,15.41,15.44,159379.0,15.46,15.47,15.41,15.44,159379.0
2023-03-02 14:45:00,15.45,15.45,15.41,15.45,63561.0,15.45,15.45,15.41,15.45,63561.0
2023-03-02 14:50:00,15.45,15.48,15.44,15.48,91851.0,15.45,15.48,15.44,15.48,91851.0
2023-03-02 14:55:00,15.48,15.5,15.45,15.49,94301.0,15.48,15.5,15.45,15.49,94301.0
2023-03-02 15:00:00,15.49,15.53,15.45,15.48,166623.0,15.49,15.53,15.45,15.48,166623.0
2023-03-02 15:05:00,15.48,15.53,15.47,15.52,94039.0,15.48,15.53,15.47,15.52,94039.0
2023-03-02 15:10:00,15.52,15.54,15.49,15.51,116055.0,15.52,15.54,15.49,15.51,116055.0
2023-03-02 15:15:00,15.51,15.55,15.5,15.53,231328.0,15.51,15.55,15.5,15.53,231328.0
2023-03-02 15:20:00,15.53,15.53,15.43,15.48,167655.0,15.53,15.53,15.43,15.48,167655.0
2023-03-02 15:25:00,15.48,15.51,15.46,15.48,136686.0,15.48,15.51,15.46,15.48,136686.0
2023-03-02 15:30:00,15.49,15.55,15.48,15.53,257386.0,15.49,15.55,15.48,15.53,257386.0
2023-03-02 15:35:00,15.53,15.59,15.52,15.57,266325.0,15.53,15.59,15.52,15.57,266325.0
2023-03-02 15:40:00,15.57,15.59,15.55,15.58,200467.0,15.57,15.59,15.55,15.58,200467.0
2023-03-02 15:45:00,15.57,15.59,15.54,15.58,256668.0,15.57,15.59,15.54,15.58,256668.0
2023-03-02 15:50:00,15.58,15.6,15.53,15.54,684467.0,15.58,15.6,15.53,15.54,684467.0
2023-03-02 15:55:00,15.54,15.58,15.53,15.55,655002.0,15.54,15.58,15.53,15.55,655002.0
2023-03-03 09:30:00,15.58,15.8,15.58,15.74,346471.0,15.58,15.8,15.58,15.74,346471.0
2023-03-03 09:35:00,15.75,15.76,15.59,15.61,325127.0,15.75,15.76,15.59,15.61,325127.0
2023-03-03 09:40:00,15.62,15.7,15.59,15.68,158139.0,15.62,15.7,15.59,15.68,158139.0
2023-03-03 09:45:00,15.68,15.81,15.67,15.75,198142.0,15.68,15.81,15.67,15.75,198142.0
2023-03-03 09:50:00,15.75,15.76,15.7,15.72,228590.0,15.75,15.76,15.7,15.72,228590.0
2023-03-03 09:55:00,15.72,15.75,15.7,15.74,161144.0,15.72,15.75,15.7,15.74,161144.0
2023-03-03 10:00:00,15.74,15.75,15.65,15.73,118726.0,15.74,15.75,15.65,15.73,118726.0
2023-03-03 10:05:00,15.73,15.73,15.66,15.67,145095.0,15.73,15.73,15.66,15.67,145095.0
2023-03-03 10:10:00,15.68,15.83,15.67,15.83,205848.0,15.68,15.83,15.67,15.83,205848.0
2023-03-03 10:15:00,15.83,15.89,15.8,15.89,203456.0,15.83,15.89,15.8,15.89,203456.0
2023-03-03 10:20:00,15.89,15.91,15.87,15.91,171122.0,15.89,15.91,15.87,15.91,171122.0
2023-03-03 10:25:00,15.91,15.95,15.89,15.92,144462.0,15.91,15.95,15.89,15.92,144462.0
2023-03-03 10:30:00,15.92,15.95,15.89,15.94,131858.0,15.92,15.95,15.89,15.94,131858.0
2023-03-03 10:35:00,15.94,16.0,15.94,15.95,211269.0,15.94,16.0,15.94,15.95,211269.0
2023-03-03 10:40:00,15.95,16.0,15.93,15.97,143883.0,15.95,16.0,15.93,15.97,143883.0
2023-03-03 10:45:00,15.98,16.05,15.97,16.04,227933.0,15.98,16.05,15.97,16.04,227933.0
2023-03-03 10:50:00,16.03,16.06,15.94,15.95,134647.0,16.03,16.06,15.94,15.95,134647.0
2023-03-03 10:55:00,15.94,15.97,15.93,15.95,104367.0,15.94,15.97,15.93,15.95,104367.0
2023-03-03 11:00:00,15.95,15.96,15.91,15.96,101122.0,15.95,15.96,15.91,15.96,101122.0
2023-03-03 11:05:00,15.96,16.05,15.95,16.04,187642.0,15.96,16.05,15.95,16.04,187642.0
2023-03-03 11:10:00,16.05,16.08,16.02,16.04,118579.0,16.05,16.08,16.02,16.04,118579.0
2023-03-03 11:15:00,16.05,16.15,16.05,16.11,134883.0,16.05,16.15,16.05,16.11,134883.0
2023-03-03 11:20:00,16.1,16.18,16.1,16.16,262980.0,16.1,16.18,16.1,16.16,262980.0
2023-03-03 11:25:00,16.16,16.18,16.13,16.14,296568.0,16.16,16.18,16.13,16.14,296568.0
2023-03-03 11:30:00,16.14,16.17,16.11,16.13,109880.0,16.14,16.17,16.11,16.13,109880.0
2023-03-03 11:35:00,16.13,16.24,16.13,16.21,190062.0,16.13,16.24,16.13,16.21,190062.0
2023-03-03 11:40:00,16.21,16.25,16.2,16.21,239247.0,16.21,16.25,16.2,16.21,239247.0
2023-03-03 11:45:00,16.21,16.26,16.19,16.23,226821.0,16.21,16.26,16.19,16.23,226821.0
2023-03-03 11:50:00,16.23,16.26,16.2,16.23,143274.0,16.23,16.26,16.2,16.23,143274.0
2023-03-03 11:55:00,16.22,16.22,16.14,16.18,237745.0,16.22,16.22,16.14,16.18,237745.0
2023-03-03 12:00:00,16.18,16.2,16.15,16.17,135664.0,16.18,16.2,16.15,16.17,135664.0
2023-03-03 12:05:00,16.18,16.21,16.16,16.19,142899.0,16.18,16.21,16.16,16.19,142899.0
2023-03-03 12:10:00,16.2,16.3,16.19,16.29,212845.0,16.2,16.3,16.19,16.29,212845.0
2023-03-03 12:15:00,16.28,16.29,16.19,16.2,170390.0,16.28,16.29,16.19,16.2,170390.0
2023-03-03 12:20:00,16.2,16.21,16.18,16.2,73546.0,16.2,16.21,16.18,16.2,73546.0
2023-03-03 12:25:00,16.19,16.2,16.15,16.16,102200.0,16.19,16.2,16.15,16.16,102200.0
2023-03-03 12:30:00,16.15,16.18,16.13,16.14,52922.0,16.15,16.18,16.13,16.14,52922.0
2023-03-03 12:35:00,16.15,16.17,16.12,16.13,87013.0,16.15,16.17,16.12,16.13,87013.0
2023-03-03 12:40:00,16.13,16.14,16.1,16.11,95776.0,16.13,16.14,16.1,16.11,95776.0
2023-03-03 12:45:00,16.11,16.13,16.09,16.11,107859.0,16.11,16.13,16.09,16.11,107859.0
2023-03-03 12:50:00,16.11,16.23,16.1,16.2,144665.0,16.11,16.23,16.1,16.2,144665.0
2023-03-03 12:55:00,16.21,16.22,16.15,16.17,72325.0,16.21,16.22,16.15,16.17,72325.0
2023-03-03 13:00:00,16.16,16.17,16.14,16.17,82234.0,16.16,16.17,16.14,16.17,82234.0
2023-03-03 13:05:00,16.17,16.21,16.17,16.18,72249.0,16.17,16.21,16.17,16.18,72249.0
2023-03-03 13:10:00,16.17,16.19,16.15,16.17,70424.0,16.17,16.19,16.15,16.17,70424.0
2023-03-03 13:15:00,16.17,16.18,16.13,16.15,52082.0,16.17,16.18,16.13,16.15,52082.0
2023-03-03 13:20:00,16.15,16.18,16.12,16.12,64295.0,16.15,16.18,16.12,16.12,64295.0
2023-03-03 13:25:00,16.13,16.14,16.11,16.12,70930.0,16.13,16.14,16.11,16.12,70930.0
2023-03-03 13:30:00,16.12,16.16,16.11,16.16,118149.0,16.12,16.16,16.11,16.16,118149.0
2023-03-03 13:35:00,16.16,16.18,16.14,16.14,76409.0,16.16,16.18,16.14,16.14,76409.0
2023-03-03 13:40:00,16.14,16.16,16.13,16.15,58489.0,16.14,16.16,16.13,16.15,58489.0
2023-03-03 13:45:00,16.14,16.15,16.11,16.12,43792.0,16.14,16.15,16.11,16.12,43792.0
2023-03-03 13:50:00,16.13,16.19,16.13,16.19,81849.0,16.13,16.19,16.13,16.19,81849.0
2023-03-03 13:55:00,16.19,16.21,16.17,16.21,100500.0,16.19,16.21,16.17,16.21,100500.0
2023-03-03 14:00:00,16.21,16.24,16.19,16.21,90458.0,16.21,16.24,16.19,16.21,90458.0
2023-03-03 14:05:00,16.21,16.26,16.21,16.25,90819.0,16.21,16.26,16.21,16.25,90819.0
2023-03-03 14:10:00,16.25,16.28,16.24,16.25,123057.0,16.25,16.28,16.24,16.25,123057.0
2023-03-03 14:15:00,16.25,16.27,16.23,16.25,99548.0,16.25,16.27,16.23,16.25,99548.0
2023-03-03 14:20:00,16.25,16.26,16.23,16.23,144566.0,16.25,16.26,16.23,16.23,144566.0
2023-03-03 14:25:00,16.23,16.24,16.21,16.23,90488.0,16.23,16.24,16.21,16.23,90488.0
2023-03-03 14:30:00,16.23,16.24,16.2,16.21,61935.0,16.23,16.24,16.2,16.21,61935.0
2023-03-03 14:35:00,16.21,16.22,16.17,16.2,96659.0,16.21,16.22,16.17,16.2,96659.0
2023-03-03 14:40:00,16.2,16.21,16.18,16.2,115191.0,16.2,16.21,16.18,16.2,115191.0
2023-03-03 14:45:00,16.2,16.2,16.15,16.17,138364.0,16.2,16.2,16.15,16.17,138364.0
2023-03-03 14:50:00,16.18,16.19,16.17,16.19,79191.0,16.18,16.19,16.17,16.19,79191.0
2023-03-03 14:55:00,16.19,16.21,16.18,16.2,75510.0,16.19,16.21,16.18,16.2,75510.0
2023-03-03 15:00:00,16.2,16.21,16.17,16.2,64017.0,16.2,16.21,16.17,16.2,64017.0
2023-03-03 15:05:00,16.2,16.23,16.19,16.23,100921.0,16.2,16.23,16.19,16.23,100921.0
2023-03-03 15:10:00,16.23,16.23,16.18,16.19,88704.0,16.23,16.23,16.18,16.19,88704.0
2023-03-03 15:15:00,16.19,16.19,16.14,16.16,78618.0,16.19,16.19,16.14,16.16,78618.0
2023-03-03 15:20:00,16.16,16.22,16.16,16.21,224437.0,16.16,16.22,16.16,16.21,224437.0
2023-03-03 15:25:00,16.21,16.23,16.19,16.2,135837.0,16.21,16.23,16.19,16.2,135837.0
2023-03-03 15:30:00,16.2,16.2,16.16,16.19,128353.0,16.2,16.2,16.16,16.19,128353.0
2023-03-03 15:35:00,16.2,16.21,16.18,16.21,127899.0,16.2,16.21,16.18,16.21,127899.0
2023-03-03 15:40:00,16.21,16.24,16.19,16.23,153243.0,16.21,16.24,16.19,16.23,153243.0
2023-03-03 15:45:00,16.23,16.24,16.19,16.21,350299.0,16.23,16.24,16.19,16.21,350299.0
2023-03-03 15:50:00,16.21,16.22,16.18,16.19,336219.0,16.21,16.22,16.18,16.19,336219.0
2023-03-03 15:55:00,16.2,16.24,16.18,16.23,764881.0,16.2,16.24,16.18,16.23,764881.0
2023-03-06 09:30:00,16.45,16.45,16.26,16.3,352543.0,16.45,16.45,16.26,16.3,352543.0
2023-03-06 09:35:00,16.31,16.32,16.21,16.29,306730.0,16.31,16.32,16.21,16.29,306730.0
2023-03-06 09:40:00,16.29,16.46,16.28,16.43,191538.0,16.29,16.46,16.28,16.43,191538.0
2023-03-06 09:45:00,16.44,16.53,16.4,16.52,216894.0,16.44,16.53,16.4,16.52,216894.0
2023-03-06 09:50:00,16.51,16.58,16.48,16.57,292536.0,16.51,16.58,16.48,16.57,292536.0
2023-03-06 09:55:00,16.58,16.8,16.58,16.73,562053.0,16.58,16.8,16.58,16.73,562053.0
2023-03-06 10:00:00,16.73,16.74,16.59,16.63,382949.0,16.73,16.74,16.59,16.63,382949.0
2023-03-06 10:05:00,16.64,16.74,16.6,16.73,272201.0,16.64,16.74,16.6,16.73,272201.0
2023-03-06 10:10:00,16.73,16.81,16.71,16.75,330984.0,16.73,16.81,16.71,16.75,330984.0
2023-03-06 10:15:00,16.75,16.75,16.69,16.75,110396.0,16.75,16.75,16.69,16.75,110396.0
2023-03-06 10:20:00,16.75,16.77,16.71,16.73,155280.0,16.75,16.77,16.71,16.73,155280.0
2023-03-06 10:25:00,16.73,16.84,16.72,16.75,164096.0,16.73,16.84,16.72,16.75,164096.0
2023-03-06 10:30:00,16.76,16.79,16.72,16.79,150585.0,16.76,16.79,16.72,16.79,150585.0
2023-03-06 10:35:00,16.79,16.82,16.76,16.79,175818.0,16.79,16.82,16.76,16.79,175818.0
2023-03-06 10:40:00,16.79,16.85,16.78,16.79,287615.0,16.79,16.85,16.78,16.79,287615.0
2023-03-06 10:45:00,16.79,16.89,16.77,16.78,342588.0,16.79,16.89,16.77,16.78,342588.0
2023-03-06 10:50:00,16.78,16.83,16.76,16.8,158377.0,16.78,16.83,16.76,16.8,158377.0
2023-03-06 10:55:00,16.8,16.8,16.67,16.68,206911.0,16.8,16.8,16.67,16.68,206911.0
2023-03-06 11:00:00,16.68,16.68,16.55,16.55,199027.0,16.68,16.68,16.55,16.55,199027.0
2023-03-06 11:05:00,16.55,16.59,16.55,16.55,123044.0,16.55,16.59,16.55,16.55,123044.0
2023-03-06 11:10:00,16.56,16.58,16.51,16.52,102215.0,16.56,16.58,16.51,16.52,102215.0
2023-03-06 11:15:00,16.53,16.58,16.5,16.58,113631.0,16.53,16.58,16.5,16.58,113631.0
2023-03-06 11:20:00,16.59,16.6,16.5,16.51,181699.0,16.59,16.6,16.5,16.51,181699.0
2023-03-06 11:25:00,16.51,16.58,16.5,16.57,70440.0,16.51,16.58,16.5,16.57,70440.0
2023-03-06 11:30:00,16.57,16.6,16.57,16.58,112803.0,16.57,16.6,16.57,16.58,112803.0
2023-03-06 11:35:00,16.59,16.66,16.58,16.65,124102.0,16.59,16.66,16.58,16.65,124102.0
2023-03-06 11:40:00,16.66,16.66,16.61,16.62,68876.0,16.66,16.66,16.61,16.62,68876.0
2023-03-06 11:45:00,16.62,16.65,16.55,16.57,94137.0,16.62,16.65,16.55,16.57,94137.0
2023-03-06 11:50:00,16.57,16.58,16.52,16.53,64788.0,16.57,16.58,16.52,16.53,64788.0
2023-03-06 11:55:00,16.53,16.53,16.44,16.48,80197.0,16.53,16.53,16.44,16.48,80197.0
2023-03-06 12:00:00,16.48,16.52,16.46,16.51,78729.0,16.48,16.52,16.46,16.51,78729.0
2023-03-06 12:05:00,16.51,16.52,16.47,16.49,64120.0,16.51,16.52,16.47,16.49,64120.0
2023-03-06 12:10:00,16.49,16.54,16.47,16.53,91118.0,16.49,16.54,16.47,16.53,91118.0
2023-03-06 12:15:00,16.53,16.54,16.49,16.52,61620.0,16.53,16.54,16.49,16.52,61620.0
2023-03-06 12:20:00,16.52,16.52,16.48,16.48,87673.0,16.52,16.52,16.48,16.48,87673.0
2023-03-06 12:25:00,16.48,16.5,16.46,16.48,108657.0,16.48,16.5,16.46,16.48,108657.0
2023-03-06 12:30:00,16.47,16.48,16.43,16.43,73054.0,16.47,16.48,16.43,16.43,73054.0
2023-03-06 12:35:00,16.43,16.46,16.41,16.41,68046.0,16.43,16.46,16.41,16.41,68046.0
2023-03-06 12:40:00,16.41,16.42,16.37,16.39,89767.0,16.41,16.42,16.37,16.39,89767.0
2023-03-06 12:45:00,16.39,16.4,16.32,16.34,116187.0,16.39,16.4,16.32,16.34,116187.0
2023-03-06 12:50:00,16.34,16.38,16.32,16.38,74880.0,16.34,16.38,16.32,16.38,74880.0
2023-03-06 12:55:00,16.37,16.37,16.34,16.34,58586.0,16.37,16.37,16.34,16.34,58586.0
2023-03-06 13:00:00,16.35,16.37,16.32,16.37,45541.0,16.35,16.37,16.32,16.37,45541.0
2023-03-06 13:05:00,16.37,16.38,16.31,16.32,92883.0,16.37,16.38,16.31,16.32,92883.0
2023-03-06 13:10:00,16.32,16.33,16.29,16.32,72188.0,16.32,16.33,16.29,16.32,72188.0
2023-03-06 13:15:00,16.32,16.35,16.3,16.33,60274.0,16.32,16.35,16.3,16.33,60274.0
2023-03-06 13:20:00,16.34,16.37,16.33,16.33,40063.0,16.34,16.37,16.33,16.33,40063.0
2023-03-06 13:25:00,16.33,16.33,16.3,16.31,67872.0,16.33,16.33,16.3,16.31,67872.0
2023-03-06 13:30:00,16.31,16.36,16.3,16.32,153940.0,16.31,16.36,16.3,16.32,153940.0
2023-03-06 13:35:00,16.32,16.33,16.25,16.26,86643.0,16.32,16.33,16.25,16.26,86643.0
2023-03-06 13:40:00,16.25,16.28,16.24,16.25,82932.0,16.25,16.28,16.24,16.25,82932.0
2023-03-06 13:45:00,16.25,16.25,16.21,16.23,88703.0,16.25,16.25,16.21,16.23,88703.0
2023-03-06 13:50:00,16.22,16.26,16.21,16.25,73841.0,16.22,16.26,16.21,16.25,73841.0
2023-03-06 13:55:00,16.25,16.28,16.24,16.26,120522.0,16.25,16.28,16.24,16.26,120522.0
2023-03-06 14:00:00,16.25,16.32,16.25,16.31,153102.0,16.25,16.32,16.25,16.31,153102.0
2023-03-06 14:05:00,16.31,16.35,16.3,16.32,63953.0,16.31,16.35,16.3,16.32,63953.0
2023-03-06 14:10:00,16.32,16.34,16.31,16.32,45375.0,16.32,16.34,16.31,16.32,45375.0
2023-03-06 14:15:00,16.31,16.32,16.29,16.32,118382.0,16.31,16.32,16.29,16.32,118382.0
2023-03-06 14:20:00,16.32,16.37,16.29,16.36,161404.0,16.32,16.37,16.29,16.36,161404.0
2023-03-06 14:25:00,16.35,16.36,16.31,16.32,78533.0,16.35,16.36,16.31,16.32,78533.0
2023-03-06 14:30:00,16.32,16.33,16.31,16.32,42072.0,16.32,16.33,16.31,16.32,42072.0
2023-03-06 14:35:00,16.32,16.37,16.31,16.36,88395.0,16.32,16.37,16.31,16.36,88395.0
2023-03-06 14:40:00,16.35,16.37,16.34,16.37,34025.0,16.35,16.37,16.34,16.37,34025.0
2023-03-06 14:45:00,16.36,16.37,16.3,16.32,63711.0,16.36,16.37,16.3,16.32,63711.0
2023-03-06 14:50:00,16.32,16.33,16.29,16.32,46111.0,16.32,16.33,16.29,16.32,46111.0
2023-03-06 14:55:00,16.32,16.33,16.3,16.32,76342.0,16.32,16.33,16.3,16.32,76342.0
2023-03-06 15:00:00,16.31,16.34,16.31,16.31,66954.0,16.31,16.34,16.31,16.31,66954.0
2023-03-06 15:05:00,16.32,16.34,16.3,16.33,62305.0,16.32,16.34,16.3,16.33,62305.0
2023-03-06 15:10:00,16.33,16.35,16.29,16.3,81516.0,16.33,16.35,16.29,16.3,81516.0
2023-03-06 15:15:00,16.3,16.31,16.25,16.28,81196.0,16.3,16.31,16.25,16.28,81196.0
2023-03-06 15:20:00,16.28,16.29,16.25,16.25,105442.0,16.28,16.29,16.25,16.25,105442.0
2023-03-06 15:25:00,16.25,16.27,16.23,16.25,339762.0,16.25,16.27,16.23,16.25,339762.0
2023-03-06 15:30:00,16.26,16.3,16.24,16.28,106103.0,16.26,16.3,16.24,16.28,106103.0
2023-03-06 15:35:00,16.28,16.29,16.26,16.29,109585.0,16.28,16.29,16.26,16.29,109585.0
2023-03-06 15:40:00,16.29,16.31,16.28,16.31,195115.0,16.29,16.31,16.28,16.31,195115.0
2023-03-06 15:45:00,16.3,16.34,16.29,16.34,277066.0,16.3,16.34,16.29,16.34,277066.0
2023-03-06 15:50:00,16.33,16.36,16.3,16.31,318497.0,16.33,16.36,16.3,16.31,318497.0
2023-03-06 15:55:00,16.31,16.33,16.3,16.32,543983.0,16.31,16.33,16.3,16.32,543983.0
2023-03-07 09:30:00,16.38,16.46,16.32,16.41,306431.0,16.38,16.46,16.32,16.41,306431.0
2023-03-07 09:35:00,16.41,16.6,16.38,16.55,301663.0,16.41,16.6,16.38,16.55,301663.0
2023-03-07 09:40:00,16.55,16.58,16.41,16.41,286769.0,16.55,16.58,16.41,16.41,286769.0
2023-03-07 09:45:00,16.41,16.57,16.41,16.53,175643.0,16.41,16.57,16.41,16.53,175643.0
2023-03-07 09:50:00,16.54,16.59,16.5,16.57,245047.0,16.54,16.59,16.5,16.57,245047.0
2023-03-07 09:55:00,16.57,16.57,16.46,16.46,102831.0,16.57,16.57,16.46,16.46,102831.0
2023-03-07 10:00:00,16.47,16.48,16.29,16.29,211900.0,16.47,16.48,16.29,16.29,211900.0
2023-03-07 10:05:00,16.29,16.32,16.21,16.25,262503.0,16.29,16.32,16.21,16.25,262503.0
2023-03-07 10:10:00,16.25,16.37,16.2,16.32,294593.0,16.25,16.37,16.2,16.32,294593.0
2023-03-07 10:15:00,16.32,16.4,16.28,16.39,217019.0,16.32,16.4,16.28,16.39,217019.0
2023-03-07 10:20:00,16.39,16.52,16.38,16.41,278578.0,16.39,16.52,16.38,16.41,278578.0
2023-03-07 10:25:00,16.42,16.46,16.31,16.34,198888.0,16.42,16.46,16.31,16.34,198888.0
2023-03-07 10:30:00,16.34,16.5,16.32,16.47,86540.0,16.34,16.5,16.32,16.47,86540.0
2023-03-07 10:35:00,16.46,16.55,16.46,16.52,143770.0,16.46,16.55,16.46,16.52,143770.0
2023-03-07 10:40:00,16.51,16.55,16.42,16.43,161122.0,16.51,16.55,16.42,16.43,161122.0
2023-03-07 10:45:00,16.42,16.46,16.38,16.45,152574.0,16.42,16.46,16.38,16.45,152574.0
2023-03-07 10:50:00,16.45,16.45,16.32,16.37,124511.0,16.45,16.45,16.32,16.37,124511.0
2023-03-07 10:55:00,16.36,16.42,16.33,16.36,92532.0,16.36,16.42,16.33,16.36,92532.0
2023-03-07 11:00:00,16.36,16.42,16.34,16.39,75299.0,16.36,16.42,16.34,16.39,75299.0
2023-03-07 11:05:00,16.4,16.45,16.38,16.45,64423.0,16.4,16.45,16.38,16.45,64423.0
2023-03-07 11:10:00,16.45,16.53,16.45,16.51,203933.0,16.45,16.53,16.45,16.51,203933.0
2023-03-07 11:15:00,16.52,16.52,16.44,16.48,79966.0,16.52,16.52,16.44,16.48,79966.0
2023-03-07 11:20:00,16.48,16.49,16.4,16.42,155485.0,16.48,16.49,16.4,16.42,155485.0
2023-03-07 11:25:00,16.43,16.46,16.4,16.41,101701.0,16.43,16.46,16.4,16.41,101701.0
2023-03-07 11:30:00,16.41,16.41,16.33,16.35,143500.0,16.41,16.41,16.33,16.35,143500.0
2023-03-07 11:35:00,16.35,16.39,16.34,16.38,85994.0,16.35,16.39,16.34,16.38,85994.0
2023-03-07 11:40:00,16.38,16.46,16.36,16.45,130882.0,16.38,16.46,16.36,16.45,130882.0
2023-03-07 11:45:00,16.44,16.45,16.39,16.42,69141.0,16.44,16.45,16.39,16.42,69141.0
2023-03-07 11:50:00,16.41,16.45,16.37,16.38,59625.0,16.41,16.45,16.37,16.38,59625.0
2023-03-07 11:55:00,16.38,16.38,16.33,16.37,86331.0,16.38,16.38,16.33,16.37,86331.0
2023-03-07 12:00:00,16.36,16.38,16.35,16.36,38612.0,16.36,16.38,16.35,16.36,38612.0
2023-03-07 12:05:00,16.37,16.39,16.35,16.38,39127.0,16.37,16.39,16.35,16.38,39127.0
2023-03-07 12:10:00,16.38,16.42,16.35,16.36,64161.0,16.38,16.42,16.35,16.36,64161.0
2023-03-07 12:15:00,16.36,16.45,16.35,16.45,30937.0,16.36,16.45,16.35,16.45,30937.0
2023-03-07 12:20:00,16.45,16.52,16.45,16.51,220122.0,16.45,16.52,16.45,16.51,220122.0
2023-03-07 12:25:00,16.51,16.53,16.49,16.49,58651.0,16.51,16.53,16.49,16.49,58651.0
2023-03-07 12:30:00,16.48,16.52,16.47,16.52,50710.0,16.48,16.52,16.47,16.52,50710.0
2023-03-07 12:35:00,16.52,16.55,16.49,16.51,70999.0,16.52,16.55,16.49,16.51,70999.0
2023-03-07 12:40:00,16.5,16.5,16.45,16.48,47971.0,16.5,16.5,16.45,16.48,47971.0
2023-03-07 12:45:00,16.48,16.52,16.47,16.52,53703.0,16.48,16.52,16.47,16.52,53703.0
2023-03-07 12:50:00,16.51,16.55,16.46,16.46,91578.0,16.51,16.55,16.46,16.46,91578.0
2023-03-07 12:55:00,16.46,16.49,16.46,16.48,47836.0,16.46,16.49,16.46,16.48,47836.0
2023-03-07 13:00:00,16.48,16.51,16.46,16.46,55724.0,16.48,16.51,16.46,16.46,55724.0
2023-03-07 13:05:00,16.47,16.47,16.43,16.47,43078.0,16.47,16.47,16.43,16.47,43078.0
2023-03-07 13:10:00,16.47,16.47,16.4,16.41,49638.0,16.47,16.47,16.4,16.41,49638.0
2023-03-07 13:15:00,16.41,16.44,16.4,16.4,52427.0,16.41,16.44,16.4,16.4,52427.0
2023-03-07 13:20:00,16.39,16.4,16.33,16.33,91729.0,16.39,16.4,16.33,16.33,91729.0
2023-03-07 13:25:00,16.34,16.39,16.33,16.38,48426.0,16.34,16.39,16.33,16.38,48426.0
2023-03-07 13:30:00,16.37,16.42,16.36,16.38,72335.0,16.37,16.42,16.36,16.38,72335.0
2023-03-07 13:35:00,16.37,16.38,16.33,16.34,40082.0,16.37,16.38,16.33,16.34,40082.0
2023-03-07 13:40:00,16.34,16.34,16.29,16.3,95224.0,16.34,16.34,16.29,16.3,95224.0
2023-03-07 13:45:00,16.3,16.31,16.23,16.23,84243.0,16.3,16.31,16.23,16.23,84243.0
2023-03-07 13:50:00,16.24,16.25,16.2,16.2,98575.0,16.24,16.25,16.2,16.2,98575.0
2023-03-07 13:55:00,16.2,16.23,16.19,16.2,115599.0,16.2,16.23,16.19,16.2,115599.0
2023-03-07 14:00:00,16.2,16.24,16.18,16.19,89159.0,16.2,16.24,16.18,16.19,89159.0
2023-03-07 14:05:00,16.19,16.2,16.17,16.19,37521.0,16.19,16.2,16.17,16.19,37521.0
2023-03-07 14:10:00,16.19,16.23,16.18,16.22,74630.0,16.19,16.23,16.18,16.22,74630.0
2023-03-07 14:15:00,16.22,16.26,16.21,16.25,91107.0,16.22,16.26,16.21,16.25,91107.0
2023-03-07 14:20:00,16.25,16.27,16.2,16.21,71793.0,16.25,16.27,16.2,16.21,71793.0
2023-03-07 14:25:00,16.21,16.23,16.19,16.21,70620.0,16.21,16.23,16.19,16.21,70620.0
2023-03-07 14:30:00,16.21,16.23,16.18,16.19,27330.0,16.21,16.23,16.18,16.19,27330.0
2023-03-07 14:35:00,16.19,16.19,16.16,16.16,37981.0,16.19,16.19,16.16,16.16,37981.0
2023-03-07 14:40:00,16.16,16.17,16.13,16.14,64920.0,16.16,16.17,16.13,16.14,64920.0
2023-03-07 14:45:00,16.13,16.17,16.11,16.14,183220.0,16.13,16.17,16.11,16.14,183220.0
2023-03-07 14:50:00,16.13,16.13,16.09,16.1,146001.0,16.13,16.13,16.09,16.1,146001.0
2023-03-07 14:55:00,16.09,16.1,16.04,16.05,157543.0,16.09,16.1,16.04,16.05,157543.0
2023-03-07 15:00:00,16.05,16.11,16.05,16.09,107126.0,16.05,16.11,16.05,16.09,107126.0
2023-03-07 15:05:00,16.09,16.1,16.06,16.07,86457.0,16.09,16.1,16.06,16.07,86457.0
2023-03-07 15:10:00,16.07,16.13,16.07,16.09,84999.0,16.07,16.13,16.07,16.09,84999.0
2023-03-07 15:15:00,16.09,16.13,16.08,16.12,85564.0,16.09,16.13,16.08,16.12,85564.0
2023-03-07 15:20:00,16.12,16.13,16.07,16.09,79771.0,16.12,16.13,16.07,16.09,79771.0
2023-03-07 15:25:00,16.09,16.09,16.04,16.05,153091.0,16.09,16.09,16.04,16.05,153091.0
2023-03-07 15:30:00,16.05,16.06,16.02,16.04,223349.0,16.05,16.06,16.02,16.04,223349.0
2023-03-07 15:35:00,16.04,16.08,16.01,16.07,323922.0,16.04,16.08,16.01,16.07,323922.0
2023-03-07 15:40:00,16.07,16.13,16.07,16.08,179278.0,16.07,16.13,16.07,16.08,179278.0
2023-03-07 15:45:00,16.08,16.08,16.0,16.01,234975.0,16.08,16.08,16.0,16.01,234975.0
2023-03-07 15:50:00,16.02,16.03,15.99,15.99,366827.0,16.02,16.03,15.99,15.99,366827.0
2023-03-07 15:55:00,15.99,16.02,15.94,15.95,798308.0,15.99,16.02,15.94,15.95,798308.0
2023-03-08 09:30:00,15.92,15.92,15.64,15.72,431627.0,15.92,15.92,15.64,15.72,431627.0
2023-03-08 09:35:00,15.72,15.72,15.57,15.66,278232.0,15.72,15.72,15.57,15.66,278232.0
2023-03-08 09:40:00,15.65,15.84,15.64,15.82,343992.0,15.65,15.84,15.64,15.82,343992.0
2023-03-08 09:45:00,15.82,15.85,15.74,15.83,187762.0,15.82,15.85,15.74,15.83,187762.0
2023-03-08 09:50:00,15.82,15.88,15.81,15.86,164094.0,15.82,15.88,15.81,15.86,164094.0
2023-03-08 09:55:00,15.86,15.93,15.84,15.89,184918.0,15.86,15.93,15.84,15.89,184918.0
2023-03-08 10:00:00,15.89,15.89,15.68,15.76,205425.0,15.89,15.89,15.68,15.76,205425.0
2023-03-08 10:05:00,15.75,15.78,15.67,15.71,166029.0,15.75,15.78,15.67,15.71,166029.0
2023-03-08 10:10:00,15.7,15.74,15.66,15.68,178669.0,15.7,15.74,15.66,15.68,178669.0
2023-03-08 10:15:00,15.68,15.71,15.59,15.62,181858.0,15.68,15.71,15.59,15.62,181858.0
2023-03-08 10:20:00,15.62,15.76,15.56,15.76,306279.0,15.62,15.76,15.56,15.76,306279.0
2023-03-08 10:25:00,15.76,15.83,15.72,15.82,176336.0,15.76,15.83,15.72,15.82,176336.0
2023-03-08 10:30:00,15.82,15.9,15.8,15.82,293999.0,15.82,15.9,15.8,15.82,293999.0
2023-03-08 10:35:00,15.81,15.81,15.75,15.75,208257.0,15.81,15.81,15.75,15.75,208257.0
2023-03-08 10:40:00,15.75,15.75,15.7,15.74,116788.0,15.75,15.75,15.7,15.74,116788.0
2023-03-08 10:45:00,15.74,15.76,15.69,15.7,61007.0,15.74,15.76,15.69,15.7,61007.0
2023-03-08 10:50:00,15.69,15.72,15.66,15.68,96945.0,15.69,15.72,15.66,15.68,96945.0
2023-03-08 10:55:00,15.69,15.73,15.68,15.71,92854.0,15.69,15.73,15.68,15.71,92854.0
2023-03-08 11:00:00,15.71,15.75,15.71,15.73,40439.0,15.71,15.75,15.71,15.73,40439.0
2023-03-08 11:05:00,15.74,15.8,15.73,15.77,93195.0,15.74,15.8,15.73,15.77,93195.0
2023-03-08 11:10:00,15.77,15.77,15.72,15.73,48352.0,15.77,15.77,15.72,15.73,48352.0
2023-03-08 11:15:00,15.72,15.74,15.67,15.68,83008.0,15.72,15.74,15.67,15.68,83008.0
2023-03-08 11:20:00,15.68,15.7,15.67,15.7,55313.0,15.68,15.7,15.67,15.7,55313.0
2023-03-08 11:25:00,15.7,15.74,15.69,15.72,90932.0,15.7,15.74,15.69,15.72,90932.0
2023-03-08 11:30:00,15.72,15.73,15.66,15.66,55395.0,15.72,15.73,15.66,15.66,55395.0
2023-03-08 11:35:00,15.67,15.67,15.62,15.66,111588.0,15.67,15.67,15.62,15.66,111588.0
2023-03-08 11:40:00,15.66,15.71,15.65,15.66,80605.0,15.66,15.71,15.65,15.66,80605.0
2023-03-08 11:45:00,15.67,15.76,15.65,15.74,96785.0,15.67,15.76,15.65,15.74,96785.0
2023-03-08 11:50:00,15.75,15.78,15.74,15.76,86565.0,15.75,15.78,15.74,15.76,86565.0
2023-03-08 11:55:00,15.77,15.78,15.75,15.76,104627.0,15.77,15.78,15.75,15.76,104627.0
2023-03-08 12:00:00,15.76,15.77,15.67,15.67,133879.0,15.76,15.77,15.67,15.67,133879.0
2023-03-08 12:05:00,15.67,15.68,15.58,15.59,115597.0,15.67,15.68,15.58,15.59,115597.0
2023-03-08 12:10:00,15.59,15.59,15.5,15.51,312552.0,15.59,15.59,15.5,15.51,312552.0
2023-03-08 12:15:00,15.52,15.54,15.47,15.52,218003.0,15.52,15.54,15.47,15.52,218003.0
2023-03-08 12:20:00,15.53,15.53,15.46,15.49,140759.0,15.53,15.53,15.46,15.49,140759.0
2023-03-08 12:25:00,15.49,15.5,15.39,15.39,137832.0,15.49,15.5,15.39,15.39,137832.0
2023-03-08 12:30:00,15.4,15.43,15.37,15.4,167451.0,15.4,15.43,15.37,15.4,167451.0
2023-03-08 12:35:00,15.4,15.42,15.36,15.37,77812.0,15.4,15.42,15.36,15.37,77812.0
2023-03-08 12:40:00,15.37,15.4,15.34,15.36,132973.0,15.37,15.4,15.34,15.36,132973.0
2023-03-08 12:45:00,15.36,15.36,15.33,15.34,105281.0,15.36,15.36,15.33,15.34,105281.0
2023-03-08 12:50:00,15.34,15.34,15.27,15.29,158207.0,15.34,15.34,15.27,15.29,158207.0
2023-03-08 12:55:00,15.28,15.3,15.23,15.27,190920.0,15.28,15.3,15.23,15.27,190920.0
2023-03-08 13:00:00,15.26,15.31,15.25,15.27,134055.0,15.26,15.31,15.25,15.27,134055.0
2023-03-08 13:05:00,15.27,15.29,15.24,15.24,223386.0,15.27,15.29,15.24,15.24,223386.0
2023-03-08 13:10:00,15.24,15.3,15.23,15.24,333914.0,15.24,15.3,15.23,15.24,333914.0
2023-03-08 13:15:00,15.24,15.25,15.17,15.18,336302.0,15.24,15.25,15.17,15.18,336302.0
2023-03-08 13:20:00,15.19,15.26,15.18,15.24,139737.0,15.19,15.26,15.18,15.24,139737.0
2023-03-08 13:25:00,15.25,15.25,15.18,15.19,93677.0,15.25,15.25,15.18,15.19,93677.0
2023-03-08 13:30:00,15.18,15.21,15.18,15.2,81341.0,15.18,15.21,15.18,15.2,81341.0
2023-03-08 13:35:00,15.2,15.2,15.16,15.17,115258.0,15.2,15.2,15.16,15.17,115258.0
2023-03-08 13:40:00,15.16,15.19,15.13,15.14,263421.0,15.16,15.19,15.13,15.14,263421.0
2023-03-08 13:45:00,15.14,15.19,15.12,15.17,144852.0,15.14,15.19,15.12,15.17,144852.0
2023-03-08 13:50:00,15.17,15.25,15.14,15.25,198584.0,15.17,15.25,15.14,15.25,198584.0
2023-03-08 13:55:00,15.25,15.27,15.22,15.23,288558.0,15.25,15.27,15.22,15.23,288558.0
2023-03-08 14:00:00,15.23,15.27,15.21,15.26,112614.0,15.23,15.27,15.21,15.26,112614.0
2023-03-08 14:05:00,15.26,15.27,15.22,15.25,97284.0,15.26,15.27,15.22,15.25,97284.0
2023-03-08 14:10:00,15.25,15.28,15.25,15.25,74594.0,15.25,15.28,15.25,15.25,74594.0
2023-03-08 14:15:00,15.26,15.31,15.25,15.29,88717.0,15.26,15.31,15.25,15.29,88717.0
2023-03-08 14:20:00,15.29,15.31,15.28,15.28,99547.0,15.29,15.31,15.28,15.28,99547.0
2023-03-08 14:25:00,15.29,15.31,15.28,15.3,42679.0,15.29,15.31,15.28,15.3,42679.0
2023-03-08 14:30:00,15.3,15.32,15.25,15.25,132855.0,15.3,15.32,15.25,15.25,132855.0
2023-03-08 14:35:00,15.26,15.28,15.25,15.26,70226.0,15.26,15.28,15.25,15.26,70226.0
2023-03-08 14:40:00,15.26,15.27,15.23,15.25,82353.0,15.26,15.27,15.23,15.25,82353.0
2023-03-08 14:45:00,15.25,15.25,15.21,15.21,42964.0,15.25,15.25,15.21,15.21,42964.0
2023-03-08 14:50:00,15.22,15.22,15.2,15.21,30767.0,15.22,15.22,15.2,15.21,30767.0
2023-03-08 14:55:00,15.22,15.23,15.21,15.21,44126.0,15.22,15.23,15.21,15.21,44126.0
2023-03-08 15:00:00,15.22,15.22,15.19,15.19,119691.0,15.22,15.22,15.19,15.19,119691.0
2023-03-08 15:05:00,15.2,15.2,15.17,15.19,114304.0,15.2,15.2,15.17,15.19,114304.0
2023-03-08 15:10:00,15.19,15.19,15.13,15.14,99783.0,15.19,15.19,15.13,15.14,99783.0
2023-03-08 15:15:00,15.13,15.15,15.07,15.07,435660.0,15.13,15.15,15.07,15.07,435660.0
2023-03-08 15:20:00,15.08,15.15,15.07,15.1,353673.0,15.08,15.15,15.07,15.1,353673.0
2023-03-08 15:25:00,15.09,15.18,15.09,15.17,417518.0,15.09,15.18,15.09,15.17,417518.0
2023-03-08 15:30:00,15.17,15.22,15.14,15.2,376020.0,15.17,15.22,15.14,15.2,376020.0
2023-03-08 15:35:00,15.19,15.27,15.19,15.25,351596.0,15.19,15.27,15.19,15.25,351596.0
2023-03-08 15:40:00,15.26,15.27,15.23,15.27,222970.0,15.26,15.27,15.23,15.27,222970.0
2023-03-08 15:45:00,15.27,15.29,15.25,15.29,293295.0,15.27,15.29,15.25,15.29,293295.0
2023-03-08 15:50:00,15.28,15.31,15.25,15.26,592902.0,15.28,15.31,15.25,15.26,592902.0
2023-03-08 15:55:00,15.26,15.28,15.25,15.28,907729.0,15.26,15.28,15.25,15.28,907729.0
2023-03-09 09:30:00,15.25,15.26,15.14,15.2,329764.0,15.25,15.26,15.14,15.2,329764.0
2023-03-09 09:35:00,15.2,15.21,15.1,15.15,274843.0,15.2,15.21,15.1,15.15,274843.0
2023-03-09 09:40:00,15.15,15.15,14.99,15.02,462887.0,15.15,15.15,14.99,15.02,462887.0
2023-03-09 09:45:00,15.03,15.27,15.02,15.24,421930.0,15.03,15.27,15.02,15.24,421930.0
2023-03-09 09:50:00,15.24,15.27,15.12,15.12,242477.0,15.24,15.27,15.12,15.12,242477.0
2023-03-09 09:55:00,15.13,15.17,15.08,15.16,117465.0,15.13,15.17,15.08,15.16,117465.0
2023-03-09 10:00:00,15.17,15.26,15.16,15.25,271072.0,15.17,15.26,15.16,15.25,271072.0
2023-03-09 10:05:00,15.25,15.25,15.17,15.19,200425.0,15.25,15.25,15.17,15.19,200425.0
2023-03-09 10:10:00,15.2,15.21,15.02,15.04,646659.0,15.2,15.21,15.02,15.04,646659.0
2023-03-09 10:15:00,15.05,15.05,14.89,14.9,479715.0,15.05,15.05,14.89,14.9,479715.0
2023-03-09 10:20:00,14.91,14.95,14.84,14.85,528889.0,14.91,14.95,14.84,14.85,528889.0
2023-03-09 10:25:00,14.85,14.93,14.85,14.87,341328.0,14.85,14.93,14.85,14.87,341328.0
2023-03-09 10:30:00,14.87,14.95,14.87,14.92,333520.0,14.87,14.95,14.87,14.92,333520.0
2023-03-09 10:35:00,14.92,15.01,14.91,15.0,263894.0,14.92,15.01,14.91,15.0,263894.0
2023-03-09 10:40:00,15.0,15.04,14.98,14.98,175188.0,15.0,15.04,14.98,14.98,175188.0
2023-03-09 10:45:00,14.98,14.99,14.9,14.95,147551.0,14.98,14.99,14.9,14.95,147551.0
2023-03-09 10:50:00,14.95,14.96,14.91,14.92,91662.0,14.95,14.96,14.91,14.92,91662.0
2023-03-09 10:55:00,14.92,14.96,14.88,14.94,162129.0,14.92,14.96,14.88,14.94,162129.0
2023-03-09 11:00:00,14.94,14.97,14.91,14.95,91024.0,14.94,14.97,14.91,14.95,91024.0
2023-03-09 11:05:00,14.95,14.97,14.93,14.95,242508.0,14.95,14.97,14.93,14.95,242508.0
2023-03-09 11:10:00,14.95,14.96,14.9,14.94,173406.0,14.95,14.96,14.9,14.94,173406.0
2023-03-09 11:15:00,14.94,14.96,14.88,14.89,124546.0,14.94,14.96,14.88,14.89,124546.0
2023-03-09 11:20:00,14.89,14.91,14.87,14.88,118161.0,14.89,14.91,14.87,14.88,118161.0
2023-03-09 11:25:00,14.89,14.89,14.8,14.81,289925.0,14.89,14.89,14.8,14.81,289925.0
2023-03-09 11:30:00,14.82,14.84,14.79,14.79,145460.0,14.82,14.84,14.79,14.79,145460.0
2023-03-09 11:35:00,14.79,14.83,14.77,14.78,180772.0,14.79,14.83,14.77,14.78,180772.0
2023-03-09 11:40:00,14.79,14.8,14.74,14.75,244347.0,14.79,14.8,14.74,14.75,244347.0
2023-03-09 11:45:00,14.75,14.8,14.74,14.79,102369.0,14.75,14.8,14.74,14.79,102369.0
2023-03-09 11:50:00,14.79,14.8,14.77,14.78,136486.0,14.79,14.8,14.77,14.78,136486.0
2023-03-09 11:55:00,14.78,14.78,14.72,14.73,103065.0,14.78,14.78,14.72,14.73,103065.0
2023-03-09 12:00:00,14.74,14.74,14.69,14.74,91778.0,14.74,14.74,14.69,14.74,91778.0
2023-03-09 12:05:00,14.74,14.76,14.7,14.75,101422.0,14.74,14.76,14.7,14.75,101422.0
2023-03-09 12:10:00,14.75,14.76,14.74,14.76,67432.0,14.75,14.76,14.74,14.76,67432.0
2023-03-09 12:15:00,14.76,14.8,14.75,14.78,142359.0,14.76,14.8,14.75,14.78,142359.0
2023-03-09 12:20:00,14.79,14.81,14.75,14.79,197068.0,14.79,14.81,14.75,14.79,197068.0
2023-03-09 12:25:00,14.79,14.8,14.75,14.75,249663.0,14.79,14.8,14.75,14.75,249663.0
2023-03-09 12:30:00,14.75,14.8,14.74,14.76,163255.0,14.75,14.8,14.74,14.76,163255.0
2023-03-09 12:35:00,14.75,14.76,14.69,14.71,95384.0,14.75,14.76,14.69,14.71,95384.0
2023-03-09 12:40:00,14.71,14.74,14.69,14.69,145410.0,14.71,14.74,14.69,14.69,145410.0
2023-03-09 12:45:00,14.69,14.7,14.61,14.63,150023.0,14.69,14.7,14.61,14.63,150023.0
2023-03-09 12:50:00,14.62,14.64,14.61,14.64,159847.0,14.62,14.64,14.61,14.64,159847.0
2023-03-09 12:55:00,14.65,14.66,14.62,14.64,97684.0,14.65,14.66,14.62,14.64,97684.0
2023-03-09 13:00:00,14.64,14.73,14.63,14.71,96844.0,14.64,14.73,14.63,14.71,96844.0
2023-03-09 13:05:00,14.71,14.73,14.69,14.7,71482.0,14.71,14.73,14.69,14.7,71482.0
2023-03-09 13:10:00,14.7,14.72,14.65,14.66,123955.0,14.7,14.72,14.65,14.66,123955.0
2023-03-09 13:15:00,14.65,14.66,14.62,14.64,99232.0,14.65,14.66,14.62,14.64,99232.0
2023-03-09 13:20:00,14.64,14.65,14.6,14.61,145798.0,14.64,14.65,14.6,14.61,145798.0
2023-03-09 13:25:00,14.61,14.61,14.55,14.57,100424.0,14.61,14.61,14.55,14.57,100424.0
2023-03-09 13:30:00,14.56,14.58,14.51,14.52,85446.0,14.56,14.58,14.51,14.52,85446.0
2023-03-09 13:35:00,14.52,14.54,14.5,14.51,150142.0,14.52,14.54,14.5,14.51,150142.0
2023-03-09 13:40:00,14.51,14.53,14.5,14.51,192562.0,14.51,14.53,14.5,14.51,192562.0
2023-03-09 13:45:00,14.51,14.53,14.43,14.43,315089.0,14.51,14.53,14.43,14.43,315089.0
2023-03-09 13:50:00,14.43,14.5,14.41,14.49,254353.0,14.43,14.5,14.41,14.49,254353.0
2023-03-09 13:55:00,14.5,14.5,14.43,14.44,125320.0,14.5,14.5,14.43,14.44,125320.0
2023-03-09 14:00:00,14.44,14.44,14.4,14.42,92569.0,14.44,14.44,14.4,14.42,92569.0
2023-03-09 14:05:00,14.41,14.42,14.39,14.4,262811.0,14.41,14.42,14.39,14.4,262811.0
2023-03-09 14:10:00,14.39,14.39,14.32,14.37,146504.0,14.39,14.39,14.32,14.37,146504.0
2023-03-09 14:15:00,14.37,14.45,14.35,14.44,175804.0,14.37,14.45,14.35,14.44,175804.0
2023-03-09 14:20:00,14.44,14.51,14.44,14.51,194702.0,14.44,14.51,14.44,14.51,194702.0
2023-03-09 14:25:00,14.51,14.53,14.49,14.52,126639.0,14.51,14.53,14.49,14.52,126639.0
2023-03-09 14:30:00,14.52,14.57,14.51,14.53,454815.0,14.52,14.57,14.51,14.53,454815.0
2023-03-09 14:35:00,14.53,14.64,14.53,14.62,170773.0,14.53,14.64,14.53,14.62,170773.0
2023-03-09 14:40:00,14.62,14.67,14.6,14.61,195451.0,14.62,14.67,14.6,14.61,195451.0
2023-03-09 14:45:00,14.6,14.65,14.58,14.59,208576.0,14.6,14.65,14.58,14.59,208576.0
2023-03-09 14:50:00,14.59,14.59,14.52,14.53,194091.0,14.59,14.59,14.52,14.53,194091.0
2023-03-09 14:55:00,14.53,14.54,14.48,14.49,63407.0,14.53,14.54,14.48,14.49,63407.0
2023-03-09 15:00:00,14.49,14.5,14.45,14.46,116220.0,14.49,14.5,14.45,14.46,116220.0
2023-03-09 15:05:00,14.45,14.46,14.41,14.44,147736.0,14.45,14.46,14.41,14.44,147736.0
2023-03-09 15:10:00,14.44,14.45,14.41,14.44,106847.0,14.44,14.45,14.41,14.44,106847.0
2023-03-09 15:15:00,14.44,14.44,14.34,14.35,130359.0,14.44,14.44,14.34,14.35,130359.0
2023-03-09 15:20:00,14.35,14.39,14.31,14.38,347723.0,14.35,14.39,14.31,14.38,347723.0
2023-03-09 15:25:00,14.37,14.46,14.36,14.41,190057.0,14.37,14.46,14.36,14.41,190057.0
2023-03-09 15:30:00,14.41,14.49,14.37,14.45,267204.0,14.41,14.49,14.37,14.45,267204.0
2023-03-09 15:35:00,14.45,14.47,14.41,14.46,227754.0,14.45,14.47,14.41,14.46,227754.0
2023-03-09 15:40:00,14.46,14.46,14.41,14.41,217971.0,14.46,14.46,14.41,14.41,217971.0
2023-03-09 15:45:00,14.42,14.43,14.37,14.38,281193.0,14.42,14.43,14.37,14.38,281193.0
2023-03-09 15:50:00,14.38,14.42,14.36,14.41,355863.0,14.38,14.42,14.36,14.41,355863.0
2023-03-09 15:55:00,14.41,14.41,14.34,14.38,937225.0,14.41,14.41,14.34,14.38,937225.0
2023-03-10 09:30:00,14.32,14.51,14.25,14.26,451174.0,14.32,14.51,14.25,14.26,451174.0
2023-03-10 09:35:00,14.25,14.27,14.0,14.01,385508.0,14.25,14.27,14.0,14.01,385508.0
2023-03-10 09:40:00,14.01,14.01,13.85,13.86,375162.0,14.01,14.01,13.85,13.86,375162.0
2023-03-10 09:45:00,13.86,13.87,13.75,13.85,504088.0,13.86,13.87,13.75,13.85,504088.0
2023-03-10 09:50:00,13.85,14.1,13.83,14.04,349182.0,13.85,14.1,13.83,14.04,349182.0
2023-03-10 09:55:00,14.04,14.08,13.95,13.95,227249.0,14.04,14.08,13.95,13.95,227249.0
2023-03-10 10:00:00,13.95,14.08,13.95,14.06,304076.0,13.95,14.08,13.95,14.06,304076.0
2023-03-10 10:05:00,14.06,14.26,14.05,14.25,272603.0,14.06,14.26,14.05,14.25,272603.0
2023-03-10 10:10:00,14.25,14.29,14.21,14.24,220801.0,14.25,14.29,14.21,14.24,220801.0
2023-03-10 10:15:00,14.24,14.26,14.12,14.13,191473.0,14.24,14.26,14.12,14.13,191473.0
2023-03-10 10:20:00,14.12,14.17,14.07,14.14,293425.0,14.12,14.17,14.07,14.14,293425.0
2023-03-10 10:25:00,14.15,14.27,14.13,14.21,166606.0,14.15,14.27,14.13,14.21,166606.0
2023-03-10 10:30:00,14.2,14.38,14.2,14.34,210264.0,14.2,14.38,14.2,14.34,210264.0
2023-03-10 10:35:00,14.35,14.41,14.34,14.39,201421.0,14.35,14.41,14.34,14.39,201421.0
2023-03-10 10:40:00,14.39,14.39,14.2,14.21,264090.0,14.39,14.39,14.2,14.21,264090.0
2023-03-10 10:45:00,14.21,14.21,14.11,14.12,266887.0,14.21,14.21,14.11,14.12,266887.0
2023-03-10 10:50:00,14.13,14.16,14.06,14.15,419468.0,14.13,14.16,14.06,14.15,419468.0
2023-03-10 10:55:00,14.15,14.32,14.15,14.32,257848.0,14.15,14.32,14.15,14.32,257848.0
2023-03-10 11:00:00,14.32,14.32,14.19,14.21,320656.0,14.32,14.32,14.19,14.21,320656.0
2023-03-10 11:05:00,14.2,14.35,14.2,14.33,180964.0,14.2,14.35,14.2,14.33,180964.0
2023-03-10 11:10:00,14.32,14.34,14.27,14.31,206023.0,14.32,14.34,14.27,14.31,206023.0
2023-03-10 11:15:00,14.3,14.31,14.18,14.21,158326.0,14.3,14.31,14.18,14.21,158326.0
2023-03-10 11:20:00,14.2,14.28,14.18,14.28,108559.0,14.2,14.28,14.18,14.28,108559.0
2023-03-10 11:25:00,14.27,14.36,14.26,14.35,174284.0,14.27,14.36,14.26,14.35,174284.0
2023-03-10 11:30:00,14.35,14.42,14.34,14.41,208056.0,14.35,14.42,14.34,14.41,208056.0
2023-03-10 11:35:00,14.41,14.42,14.3,14.32,215528.0,14.41,14.42,14.3,14.32,215528.0
2023-03-10 11:40:00,14.33,14.33,14.25,14.27,144032.0,14.33,14.33,14.25,14.27,144032.0
2023-03-10 11:45:00,14.26,14.28,14.15,14.15,118249.0,14.26,14.28,14.15,14.15,118249.0
2023-03-10 11:50:00,14.15,14.16,14.08,14.11,182495.0,14.15,14.16,14.08,14.11,182495.0
2023-03-10 11:55:00,14.1,14.12,14.06,14.07,118828.0,14.1,14.12,14.06,14.07,118828.0
2023-03-10 12:00:00,14.07,14.1,14.04,14.04,126892.0,14.07,14.1,14.04,14.04,126892.0
2023-03-10 12:05:00,14.04,14.07,13.96,13.96,135487.0,14.04,14.07,13.96,13.96,135487.0
2023-03-10 12:10:00,13.97,14.0,13.95,14.0,105841.0,13.97,14.0,13.95,14.0,105841.0
2023-03-10 12:15:00,13.99,14.04,13.98,14.0,78358.0,13.99,14.04,13.98,14.0,78358.0
2023-03-10 12:20:00,14.0,14.02,13.98,14.0,69911.0,14.0,14.02,13.98,14.0,69911.0
2023-03-10 12:25:00,13.99,14.04,13.98,14.04,74493.0,13.99,14.04,13.98,14.04,74493.0
2023-03-10 12:30:00,14.04,14.21,14.03,14.18,228988.0,14.04,14.21,14.03,14.18,228988.0
2023-03-10 12:35:00,14.18,14.2,14.11,14.15,176755.0,14.18,14.2,14.11,14.15,176755.0
2023-03-10 12:40:00,14.15,14.15,14.03,14.07,192180.0,14.15,14.15,14.03,14.07,192180.0
2023-03-10 12:45:00,14.07,14.09,14.05,14.07,37485.0,14.07,14.09,14.05,14.07,37485.0
2023-03-10 12:50:00,14.07,14.08,14.02,14.03,58228.0,14.07,14.08,14.02,14.03,58228.0
2023-03-10 12:55:00,14.03,14.03,14.0,14.0,59121.0,14.03,14.03,14.0,14.0,59121.0
2023-03-10 13:00:00,14.01,14.03,13.98,14.0,72226.0,14.01,14.03,13.98,14.0,72226.0
2023-03-10 13:05:00,14.01,14.02,13.95,13.96,88582.0,14.01,14.02,13.95,13.96,88582.0
2023-03-10 13:10:00,13.96,13.96,13.91,13.92,138413.0,13.96,13.96,13.91,13.92,138413.0
2023-03-10 13:15:00,13.93,13.93,13.87,13.93,288953.0,13.93,13.93,13.87,13.93,288953.0
2023-03-10 13:20:00,13.93,13.93,13.85,13.85,123026.0,13.93,13.93,13.85,13.85,123026.0
2023-03-10 13:25:00,13.85,13.91,13.85,13.89,201699.0,13.85,13.91,13.85,13.89,201699.0
2023-03-10 13:30:00,13.9,13.93,13.89,13.9,77691.0,13.9,13.93,13.89,13.9,77691.0
2023-03-10 13:35:00,13.9,13.96,13.88,13.94,105130.0,13.9,13.96,13.88,13.94,105130.0
2023-03-10 13:40:00,13.94,13.98,13.93,13.95,92906.0,13.94,13.98,13.93,13.95,92906.0
2023-03-10 13:45:00,13.95,13.96,13.92,13.94,99870.0,13.95,13.96,13.92,13.94,99870.0
2023-03-10 13:50:00,13.94,13.95,13.89,13.91,89913.0,13.94,13.95,13.89,13.91,89913.0
2023-03-10 13:55:00,13.92,13.94,13.9,13.94,77771.0,13.92,13.94,13.9,13.94,77771.0
2023-03-10 14:00:00,13.94,14.05,13.93,14.04,154196.0,13.94,14.05,13.93,14.04,154196.0
2023-03-10 14:05:00,14.04,14.1,14.01,14.09,116108.0,14.04,14.1,14.01,14.09,116108.0
2023-03-10 14:10:00,14.1,14.16,14.06,14.07,243976.0,14.1,14.16,14.06,14.07,243976.0
2023-03-10 14:15:00,14.07,14.08,14.0,14.04,102042.0,14.07,14.08,14.0,14.04,102042.0
2023-03-10 14:20:00,14.04,14.06,13.99,14.01,77001.0,14.04,14.06,13.99,14.01,77001.0
2023-03-10 14:25:00,14.0,14.03,14.0,14.0,83628.0,14.0,14.03,14.0,14.0,83628.0
2023-03-10 14:30:00,14.01,14.09,14.01,14.05,94958.0,14.01,14.09,14.01,14.05,94958.0
2023-03-10 14:35:00,14.06,14.07,14.02,14.04,102995.0,14.06,14.07,14.02,14.04,102995.0
2023-03-10 14:40:00,14.03,14.1,14.0,14.06,100302.0,14.03,14.1,14.0,14.06,100302.0
2023-03-10 14:45:00,14.06,14.2,14.06,14.19,235636.0,14.06,14.2,14.06,14.19,235636.0
2023-03-10 14:50:00,14.19,14.2,14.13,14.15,151631.0,14.19,14.2,14.13,14.15,151631.0
2023-03-10 14:55:00,14.15,14.19,14.08,14.1,117243.0,14.15,14.19,14.08,14.1,117243.0
2023-03-10 15:00:00,14.1,14.13,14.08,14.11,93093.0,14.1,14.13,14.08,14.11,93093.0
2023-03-10 15:05:00,14.11,14.12,14.04,14.12,101971.0,14.11,14.12,14.04,14.12,101971.0
2023-03-10 15:10:00,14.12,14.18,14.09,14.12,202508.0,14.12,14.18,14.09,14.12,202508.0
2023-03-10 15:15:00,14.12,14.13,14.01,14.01,120956.0,14.12,14.13,14.01,14.01,120956.0
2023-03-10 15:20:00,14.02,14.03,13.98,14.03,175523.0,14.02,14.03,13.98,14.03,175523.0
2023-03-10 15:25:00,14.03,14.06,14.01,14.02,172319.0,14.03,14.06,14.01,14.02,172319.0
2023-03-10 15:30:00,14.02,14.07,14.01,14.04,281473.0,14.02,14.07,14.01,14.04,281473.0
2023-03-10 15:35:00,14.04,14.05,13.98,13.99,146706.0,14.04,14.05,13.98,13.99,146706.0
2023-03-10 15:40:00,13.99,13.99,13.94,13.98,198829.0,13.99,13.99,13.94,13.98,198829.0
2023-03-10 15:45:00,13.99,14.03,13.98,14.02,177030.0,13.99,14.03,13.98,14.02,177030.0
2023-03-10 15:50:00,14.02,14.05,13.99,14.03,348253.0,14.02,14.05,13.99,14.03,348253.0
2023-03-10 15:55:00,14.03,14.11,14.0,14.06,1058852.0,14.03,14.11,14.0,14.06,1058852.0
2023-03-13 09:30:00,13.7,13.71,13.5,13.65,868586.0,13.7,13.71,13.5,13.65,868586.0
2023-03-13 09:35:00,13.64,13.65,13.38,13.46,669330.0,13.64,13.65,13.38,13.46,669330.0
2023-03-13 09:40:00,13.47,13.51,13.27,13.41,379376.0,13.47,13.51,13.27,13.41,379376.0
2023-03-13 09:45:00,13.42,13.74,13.35,13.73,358344.0,13.42,13.74,13.35,13.73,358344.0
2023-03-13 09:50:00,13.72,13.8,13.52,13.59,366001.0,13.72,13.8,13.52,13.59,366001.0
2023-03-13 09:55:00,13.57,13.75,13.53,13.69,262033.0,13.57,13.75,13.53,13.69,262033.0
2023-03-13 10:00:00,13.69,13.76,13.64,13.75,226518.0,13.69,13.76,13.64,13.75,226518.0
2023-03-13 10:05:00,13.74,13.86,13.65,13.78,246895.0,13.74,13.86,13.65,13.78,246895.0
2023-03-13 10:10:00,13.78,13.83,13.72,13.76,267639.0,13.78,13.83,13.72,13.76,267639.0
2023-03-13 10:15:00,13.76,13.76,13.63,13.67,162685.0,13.76,13.76,13.63,13.67,162685.0
2023-03-13 10:20:00,13.66,13.73,13.61,13.66,151337.0,13.66,13.73,13.61,13.66,151337.0
2023-03-13 10:25:00,13.66,13.7,13.6,13.62,132378.0,13.66,13.7,13.6,13.62,132378.0
2023-03-13 10:30:00,13.62,13.78,13.61,13.77,259860.0,13.62,13.78,13.61,13.77,259860.0
2023-03-13 10:35:00,13.77,13.79,13.61,13.64,209163.0,13.77,13.79,13.61,13.64,209163.0
2023-03-13 10:40:00,13.65,13.67,13.53,13.59,233708.0,13.65,13.67,13.53,13.59,233708.0
2023-03-13 10:45:00,13.59,13.63,13.54,13.6,242512.0,13.59,13.63,13.54,13.6,242512.0
2023-03-13 10:50:00,13.61,13.64,13.5,13.56,258264.0,13.61,13.64,13.5,13.56,258264.0
2023-03-13 10:55:00,13.56,13.75,13.56,13.72,211750.0,13.56,13.75,13.56,13.72,211750.0
2023-03-13 11:00:00,13.73,13.8,13.66,13.75,214226.0,13.73,13.8,13.66,13.75,214226.0
2023-03-13 11:05:00,13.74,13.83,13.74,13.79,141962.0,13.74,13.83,13.74,13.79,141962.0
2023-03-13 11:10:00,13.78,13.9,13.78,13.85,165655.0,13.78,13.9,13.78,13.85,165655.0
2023-03-13 11:15:00,13.86,13.95,13.85,13.92,249053.0,13.86,13.95,13.85,13.92,249053.0
2023-03-13 11:20:00,13.92,13.95,13.8,13.81,148778.0,13.92,13.95,13.8,13.81,148778.0
2023-03-13 11:25:00,13.81,13.88,13.78,13.87,189934.0,13.81,13.88,13.78,13.87,189934.0
2023-03-13 11:30:00,13.87,13.89,13.78,13.79,144502.0,13.87,13.89,13.78,13.79,144502.0
2023-03-13 11:35:00,13.79,13.81,13.67,13.68,188992.0,13.79,13.81,13.67,13.68,188992.0
2023-03-13 11:40:00,13.68,13.76,13.66,13.76,145931.0,13.68,13.76,13.66,13.76,145931.0
2023-03-13 11:45:00,13.76,13.87,13.72,13.87,141485.0,13.76,13.87,13.72,13.87,141485.0
2023-03-13 11:50:00,13.87,13.87,13.68,13.68,162720.0,13.87,13.87,13.68,13.68,162720.0
2023-03-13 11:55:00,13.68,13.78,13.65,13.76,77921.0,13.68,13.78,13.65,13.76,77921.0
2023-03-13 12:00:00,13.76,13.85,13.67,13.7,108514.0,13.76,13.85,13.67,13.7,108514.0
2023-03-13 12:05:00,13.7,13.78,13.68,13.75,84517.0,13.7,13.78,13.68,13.75,84517.0
2023-03-13 12:10:00,13.75,13.75,13.61,13.7,122759.0,13.75,13.75,13.61,13.7,122759.0
2023-03-13 12:15:00,13.71,13.74,13.65,13.67,77394.0,13.71,13.74,13.65,13.67,77394.0
2023-03-13 12:20:00,13.67,13.71,13.61,13.63,85278.0,13.67,13.71,13.61,13.63,85278.0
2023-03-13 12:25:00,13.62,13.66,13.6,13.62,83135.0,13.62,13.66,13.6,13.62,83135.0
2023-03-13 12:30:00,13.62,13.63,13.56,13.58,94379.0,13.62,13.63,13.56,13.58,94379.0
2023-03-13 12:35:00,13.58,13.62,13.57,13.58,138856.0,13.58,13.62,13.57,13.58,138856.0
2023-03-13 12:40:00,13.58,13.69,13.57,13.64,124462.0,13.58,13.69,13.57,13.64,124462.0
2023-03-13 12:45:00,13.64,13.67,13.48,13.5,159793.0,13.64,13.67,13.48,13.5,159793.0
2023-03-13 12:50:00,13.5,13.54,13.45,13.52,194219.0,13.5,13.54,13.45,13.52,194219.0
2023-03-13 12:55:00,13.52,13.53,13.47,13.5,88649.0,13.52,13.53,13.47,13.5,88649.0
2023-03-13 13:00:00,13.5,13.52,13.43,13.52,126267.0,13.5,13.52,13.43,13.52,126267.0
2023-03-13 13:05:00,13.51,13.56,13.49,13.55,81902.0,13.51,13.56,13.49,13.55,81902.0
2023-03-13 13:10:00,13.55,13.56,13.52,13.55,154676.0,13.55,13.56,13.52,13.55,154676.0
2023-03-13 13:15:00,13.55,13.62,13.52,13.61,157924.0,13.55,13.62,13.52,13.61,157924.0
2023-03-13 13:20:00,13.6,13.61,13.54,13.57,109688.0,13.6,13.61,13.54,13.57,109688.0
2023-03-13 13:25:00,13.57,13.6,13.55,13.56,92706.0,13.57,13.6,13.55,13.56,92706.0
2023-03-13 13:30:00,13.57,13.58,13.49,13.5,93836.0,13.57,13.58,13.49,13.5,93836.0
2023-03-13 13:35:00,13.5,13.61,13.48,13.6,81099.0,13.5,13.61,13.48,13.6,81099.0
2023-03-13 13:40:00,13.6,13.6,13.54,13.58,145391.0,13.6,13.6,13.54,13.58,145391.0
2023-03-13 13:45:00,13.57,13.59,13.56,13.57,53398.0,13.57,13.59,13.56,13.57,53398.0
2023-03-13 13:50:00,13.56,13.59,13.54,13.56,80672.0,13.56,13.59,13.54,13.56,80672.0
2023-03-13 13:55:00,13.56,13.65,13.56,13.62,79220.0,13.56,13.65,13.56,13.62,79220.0
2023-03-13 14:00:00,13.63,13.68,13.61,13.63,86744.0,13.63,13.68,13.61,13.63,86744.0
2023-03-13 14:05:00,13.63,13.63,13.59,13.62,69894.0,13.63,13.63,13.59,13.62,69894.0
2023-03-13 14:10:00,13.62,13.7,13.61,13.68,87983.0,13.62,13.7,13.61,13.68,87983.0
2023-03-13 14:15:00,13.69,13.71,13.66,13.68,104219.0,13.69,13.71,13.66,13.68,104219.0
2023-03-13 14:20:00,13.68,13.72,13.67,13.7,104071.0,13.68,13.72,13.67,13.7,104071.0
2023-03-13 14:25:00,13.7,13.73,13.64,13.65,137935.0,13.7,13.73,13.64,13.65,137935.0
2023-03-13 14:30:00,13.65,13.71,13.64,13.69,128822.0,13.65,13.71,13.64,13.69,128822.0
2023-03-13 14:35:00,13.68,13.68,13.57,13.59,220564.0,13.68,13.68,13.57,13.59,220564.0
2023-03-13 14:40:00,13.6,13.66,13.57,13.61,165644.0,13.6,13.66,13.57,13.61,165644.0
2023-03-13 14:45:00,13.61,13.61,13.56,13.59,108431.0,13.61,13.61,13.56,13.59,108431.0
2023-03-13 14:50:00,13.59,13.61,13.58,13.6,82901.0,13.59,13.61,13.58,13.6,82901.0
2023-03-13 14:55:00,13.6,13.69,13.6,13.66,127834.0,13.6,13.69,13.6,13.66,127834.0
2023-03-13 15:00:00,13.66,13.7,13.58,13.59,142466.0,13.66,13.7,13.58,13.59,142466.0
2023-03-13 15:05:00,13.59,13.65,13.58,13.61,140534.0,13.59,13.65,13.58,13.61,140534.0
2023-03-13 15:10:00,13.61,13.63,13.57,13.63,143452.0,13.61,13.63,13.57,13.63,143452.0
2023-03-13 15:15:00,13.63,13.64,13.56,13.59,149076.0,13.63,13.64,13.56,13.59,149076.0
2023-03-13 15:20:00,13.59,13.59,13.5,13.51,116307.0,13.59,13.59,13.5,13.51,116307.0
2023-03-13 15:25:00,13.51,13.52,13.46,13.5,199854.0,13.51,13.52,13.46,13.5,199854.0
2023-03-13 15:30:00,13.49,13.54,13.49,13.54,196940.0,13.49,13.54,13.49,13.54,196940.0
2023-03-13 15:35:00,13.54,13.57,13.52,13.57,161558.0,13.54,13.57,13.52,13.57,161558.0
2023-03-13 15:40:00,13.57,13.61,13.54,13.58,203002.0,13.57,13.61,13.54,13.58,203002.0
2023-03-13 15:45:00,13.58,13.62,13.53,13.56,463384.0,13.58,13.62,13.53,13.56,463384.0
2023-03-13 15:50:00,13.55,13.56,13.51,13.53,300518.0,13.55,13.56,13.51,13.53,300518.0
2023-03-13 15:55:00,13.53,13.53,13.48,13.49,562722.0,13.53,13.53,13.48,13.49,562722.0
2023-03-14 09:30:00,13.9,14.01,13.85,13.86,577585.0,13.9,14.01,13.85,13.86,577585.0
2023-03-14 09:35:00,13.86,13.98,13.84,13.95,352029.0,13.86,13.98,13.84,13.95,352029.0
2023-03-14 09:40:00,13.96,14.0,13.9,13.93,235879.0,13.96,14.0,13.9,13.93,235879.0
2023-03-14 09:45:00,13.92,14.04,13.88,13.99,322432.0,13.92,14.04,13.88,13.99,322432.0
2023-03-14 09:50:00,13.98,13.99,13.81,13.87,258146.0,13.98,13.99,13.81,13.87,258146.0
2023-03-14 09:55:00,13.86,13.95,13.84,13.93,140416.0,13.86,13.95,13.84,13.93,140416.0
2023-03-14 10:00:00,13.93,13.94,13.8,13.81,209583.0,13.93,13.94,13.8,13.81,209583.0
2023-03-14 10:05:00,13.82,13.87,13.76,13.76,213927.0,13.82,13.87,13.76,13.76,213927.0
2023-03-14 10:10:00,13.76,13.81,13.7,13.8,165082.0,13.76,13.81,13.7,13.8,165082.0
2023-03-14 10:15:00,13.8,13.86,13.77,13.81,119641.0,13.8,13.86,13.77,13.81,119641.0
2023-03-14 10:20:00,13.8,13.91,13.77,13.91,126182.0,13.8,13.91,13.77,13.91,126182.0
2023-03-14 10:25:00,13.91,13.92,13.88,13.9,96322.0,13.91,13.92,13.88,13.9,96322.0
2023-03-14 10:30:00,13.9,13.93,13.89,13.89,124213.0,13.9,13.93,13.89,13.89,124213.0
2023-03-14 10:35:00,13.88,13.89,13.83,13.89,103152.0,13.88,13.89,13.83,13.89,103152.0
2023-03-14 10:40:00,13.89,14.0,13.88,13.93,146119.0,13.89,14.0,13.88,13.93,146119.0
2023-03-14 10:45:00,13.94,14.0,13.94,13.96,93700.0,13.94,14.0,13.94,13.96,93700.0
2023-03-14 10:50:00,13.97,13.97,13.92,13.94,66223.0,13.97,13.97,13.92,13.94,66223.0
2023-03-14 10:55:00,13.94,13.97,13.88,13.9,156772.0,13.94,13.97,13.88,13.9,156772.0
2023-03-14 11:00:00,13.9,14.02,13.9,13.99,180196.0,13.9,14.02,13.9,13.99,180196.0
2023-03-14 11:05:00,13.98,14.02,13.98,14.02,120807.0,13.98,14.02,13.98,14.02,120807.0
2023-03-14 11:10:00,14.01,14.02,13.97,13.97,78004.0,14.01,14.02,13.97,13.97,78004.0
2023-03-14 11:15:00,13.98,14.0,13.96,13.98,38449.0,13.98,14.0,13.96,13.98,38449.0
2023-03-14 11:20:00,13.99,14.04,13.96,14.04,174914.0,13.99,14.04,13.96,14.04,174914.0
2023-03-14 11:25:00,14.04,14.06,14.0,14.02,273395.0,14.04,14.06,14.0,14.02,273395.0
2023-03-14 11:30:00,14.02,14.04,13.99,13.99,105792.0,14.02,14.04,13.99,13.99,105792.0
2023-03-14 11:35:00,13.99,14.02,13.97,14.0,91588.0,13.99,14.02,13.97,14.0,91588.0
2023-03-14 11:40:00,14.0,14.01,13.94,13.97,90082.0,14.0,14.01,13.94,13.97,90082.0
2023-03-14 11:45:00,13.96,13.98,13.92,13.93,76303.0,13.96,13.98,13.92,13.93,76303.0
2023-03-14 11:50:00,13.93,13.94,13.9,13.92,57497.0,13.93,13.94,13.9,13.92,57497.0
2023-03-14 11:55:00,13.91,13.94,13.9,13.94,41521.0,13.91,13.94,13.9,13.94,41521.0
2023-03-14 12:00:00,13.93,13.96,13.91,13.91,84074.0,13.93,13.96,13.91,13.91,84074.0
2023-03-14 12:05:00,13.92,13.92,13.86,13.91,48434.0,13.92,13.92,13.86,13.91,48434.0
2023-03-14 12:10:00,13.91,13.94,13.91,13.93,40379.0,13.91,13.94,13.91,13.93,40379.0
2023-03-14 12:15:00,13.93,13.93,13.88,13.88,48708.0,13.93,13.93,13.88,13.88,48708.0
2023-03-14 12:20:00,13.87,13.89,13.84,13.87,71032.0,13.87,13.89,13.84,13.87,71032.0
2023-03-14 12:25:00,13.86,13.87,13.83,13.84,39344.0,13.86,13.87,13.83,13.84,39344.0
2023-03-14 12:30:00,13.83,13.85,13.82,13.83,77447.0,13.83,13.85,13.82,13.83,77447.0
2023-03-14 12:35:00,13.83,13.88,13.82,13.86,62805.0,13.83,13.88,13.82,13.86,62805.0
2023-03-14 12:40:00,13.85,13.86,13.79,13.81,78584.0,13.85,13.86,13.79,13.81,78584.0
2023-03-14 12:45:00,13.8,13.83,13.78,13.82,45610.0,13.8,13.83,13.78,13.82,45610.0
2023-03-14 12:50:00,13.82,13.83,13.73,13.74,114902.0,13.82,13.83,13.73,13.74,114902.0
2023-03-14 12:55:00,13.74,13.75,13.7,13.73,60524.0,13.74,13.75,13.7,13.73,60524.0
2023-03-14 13:00:00,13.74,13.75,13.68,13.7,103457.0,13.74,13.75,13.68,13.7,103457.0
2023-03-14 13:05:00,13.7,13.7,13.63,13.63,186794.0,13.7,13.7,13.63,13.63,186794.0
2023-03-14 13:10:00,13.63,13.65,13.62,13.62,56397.0,13.63,13.65,13.62,13.62,56397.0
2023-03-14 13:15:00,13.62,13.62,13.54,13.57,150986.0,13.62,13.62,13.54,13.57,150986.0
2023-03-14 13:20:00,13.57,13.57,13.51,13.55,130856.0,13.57,13.57,13.51,13.55,130856.0
2023-03-14 13:25:00,13.55,13.61,13.55,13.58,109082.0,13.55,13.61,13.55,13.58,109082.0
2023-03-14 13:30:00,13.57,13.57,13.51,13.52,148553.0,13.57,13.57,13.51,13.52,148553.0
2023-03-14 13:35:00,13.51,13.57,13.51,13.57,93474.0,13.51,13.57,13.51,13.57,93474.0
2023-03-14 13:40:00,13.56,13.58,13.49,13.49,158799.0,13.56,13.58,13.49,13.49,158799.0
2023-03-14 13:45:00,13.49,13.56,13.47,13.56,185948.0,13.49,13.56,13.47,13.56,185948.0
2023-03-14 13:50:00,13.56,13.6,13.55,13.58,93909.0,13.56,13.6,13.55,13.58,93909.0
2023-03-14 13:55:00,13.57,13.58,13.5,13.52,145049.0,13.57,13.58,13.5,13.52,145049.0
2023-03-14 14:00:00,13.52,13.54,13.46,13.46,153062.0,13.52,13.54,13.46,13.46,153062.0
2023-03-14 14:05:00,13.47,13.48,13.41,13.43,256311.0,13.47,13.48,13.41,13.43,256311.0
2023-03-14 14:10:00,13.42,13.44,13.39,13.41,173032.0,13.42,13.44,13.39,13.41,173032.0
2023-03-14 14:15:00,13.41,13.41,13.36,13.4,245442.0,13.41,13.41,13.36,13.4,245442.0
2023-03-14 14:20:00,13.39,13.39,13.34,13.35,354402.0,13.39,13.39,13.34,13.35,354402.0
2023-03-14 14:25:00,13.35,13.44,13.35,13.41,251684.0,13.35,13.44,13.35,13.41,251684.0
2023-03-14 14:30:00,13.41,13.44,13.37,13.39,190269.0,13.41,13.44,13.37,13.39,190269.0
2023-03-14 14:35:00,13.39,13.41,13.37,13.39,99782.0,13.39,13.41,13.37,13.39,99782.0
2023-03-14 14:40:00,13.4,13.42,13.37,13.41,128961.0,13.4,13.42,13.37,13.41,128961.0
2023-03-14 14:45:00,13.41,13.48,13.4,13.46,154513.0,13.41,13.48,13.4,13.46,154513.0
2023-03-14 14:50:00,13.45,13.5,13.44,13.44,107261.0,13.45,13.5,13.44,13.44,107261.0
2023-03-14 14:55:00,13.44,13.45,13.36,13.38,119668.0,13.44,13.45,13.36,13.38,119668.0
2023-03-14 15:00:00,13.38,13.4,13.36,13.37,132539.0,13.38,13.4,13.36,13.37,132539.0
2023-03-14 15:05:00,13.36,13.37,13.28,13.29,202006.0,13.36,13.37,13.28,13.29,202006.0
2023-03-14 15:10:00,13.29,13.3,13.25,13.26,296822.0,13.29,13.3,13.25,13.26,296822.0
2023-03-14 15:15:00,13.26,13.33,13.24,13.31,400340.0,13.26,13.33,13.24,13.31,400340.0
2023-03-14 15:20:00,13.31,13.32,13.24,13.24,251905.0,13.31,13.32,13.24,13.24,251905.0
2023-03-14 15:25:00,13.25,13.3,13.24,13.29,224007.0,13.25,13.3,13.24,13.29,224007.0
2023-03-14 15:30:00,13.29,13.33,13.27,13.32,180824.0,13.29,13.33,13.27,13.32,180824.0
2023-03-14 15:35:00,13.32,13.34,13.31,13.32,317517.0,13.32,13.34,13.31,13.32,317517.0
2023-03-14 15:40:00,13.31,13.34,13.3,13.34,272520.0,13.31,13.34,13.3,13.34,272520.0
2023-03-14 15:45:00,13.34,13.35,13.3,13.31,300834.0,13.34,13.35,13.3,13.31,300834.0
2023-03-14 15:50:00,13.32,13.36,13.3,13.31,468873.0,13.32,13.36,13.3,13.31,468873.0
2023-03-14 15:55:00,13.3,13.37,13.29,13.36,710364.0,13.3,13.37,13.29,13.36,710364.0
2023-03-15 09:30:00,12.84,13.07,12.75,13.01,990349.0,12.84,13.07,12.75,13.01,990349.0
2023-03-15 09:35:00,13.0,13.02,12.85,12.89,846384.0,13.0,13.02,12.85,12.89,846384.0
2023-03-15 09:40:00,12.89,13.12,12.84,13.08,432168.0,12.89,13.12,12.84,13.08,432168.0
2023-03-15 09:45:00,13.08,13.1,12.9,12.93,327002.0,13.08,13.1,12.9,12.93,327002.0
2023-03-15 09:50:00,12.93,13.02,12.87,13.01,667729.0,12.93,13.02,12.87,13.01,667729.0
2023-03-15 09:55:00,13.01,13.01,12.88,12.98,482854.0,13.01,13.01,12.88,12.98,482854.0
2023-03-15 10:00:00,12.99,13.06,12.9,13.04,444784.0,12.99,13.06,12.9,13.04,444784.0
2023-03-15 10:05:00,13.03,13.11,12.98,13.04,273492.0,13.03,13.11,12.98,13.04,273492.0
2023-03-15 10:10:00,13.06,13.07,12.92,12.92,284253.0,13.06,13.07,12.92,12.92,284253.0
2023-03-15 10:15:00,12.93,12.98,12.86,12.98,272314.0,12.93,12.98,12.86,12.98,272314.0
2023-03-15 10:20:00,12.98,13.06,12.96,13.01,251745.0,12.98,13.06,12.96,13.01,251745.0
2023-03-15 10:25:00,13.0,13.02,12.88,12.96,235795.0,13.0,13.02,12.88,12.96,235795.0
2023-03-15 10:30:00,12.97,12.99,12.87,12.88,217630.0,12.97,12.99,12.87,12.88,217630.0
2023-03-15 10:35:00,12.87,12.92,12.79,12.79,307099.0,12.87,12.92,12.79,12.79,307099.0
2023-03-15 10:40:00,12.79,12.83,12.73,12.75,360812.0,12.79,12.83,12.73,12.75,360812.0
2023-03-15 10:45:00,12.75,12.79,12.72,12.76,375533.0,12.75,12.79,12.72,12.76,375533.0
2023-03-15 10:50:00,12.76,12.86,12.74,12.86,190919.0,12.76,12.86,12.74,12.86,190919.0
2023-03-15 10:55:00,12.86,12.94,12.84,12.91,178836.0,12.86,12.94,12.84,12.91,178836.0
2023-03-15 11:00:00,12.92,12.94,12.87,12.88,185324.0,12.92,12.94,12.87,12.88,185324.0
2023-03-15 11:05:00,12.87,12.94,12.83,12.9,242781.0,12.87,12.94,12.83,12.9,242781.0
2023-03-15 11:10:00,12.9,12.95,12.88,12.93,130964.0,12.9,12.95,12.88,12.93,130964.0
2023-03-15 11:15:00,12.93,12.97,12.92,12.97,192734.0,12.93,12.97,12.92,12.97,192734.0
2023-03-15 11:20:00,12.97,12.98,12.93,12.95,280026.0,12.97,12.98,12.93,12.95,280026.0
2023-03-15 11:25:00,12.95,12.99,12.92,12.93,92522.0,12.95,12.99,12.92,12.93,92522.0
2023-03-15 11:30:00,12.94,12.94,12.84,12.85,165209.0,12.94,12.94,12.84,12.85,165209.0
2023-03-15 11:35:00,12.85,12.87,12.8,12.8,172722.0,12.85,12.87,12.8,12.8,172722.0
2023-03-15 11:40:00,12.8,12.9,12.8,12.86,113930.0,12.8,12.9,12.8,12.86,113930.0
2023-03-15 11:45:00,12.86,12.92,12.86,12.92,130802.0,12.86,12.92,12.86,12.92,130802.0
2023-03-15 11:50:00,12.92,12.92,12.81,12.82,204662.0,12.92,12.92,12.81,12.82,204662.0
2023-03-15 11:55:00,12.83,12.87,12.81,12.84,137931.0,12.83,12.87,12.81,12.84,137931.0
2023-03-15 12:00:00,12.85,12.88,12.8,12.81,170114.0,12.85,12.88,12.8,12.81,170114.0
2023-03-15 12:05:00,12.8,12.81,12.75,12.76,104988.0,12.8,12.81,12.75,12.76,104988.0
2023-03-15 12:10:00,12.76,12.77,12.72,12.73,181520.0,12.76,12.77,12.72,12.73,181520.0
2023-03-15 12:15:00,12.73,12.79,12.71,12.74,156012.0,12.73,12.79,12.71,12.74,156012.0
2023-03-15 12:20:00,12.75,12.79,12.73,12.75,130941.0,12.75,12.79,12.73,12.75,130941.0
2023-03-15 12:25:00,12.75,12.77,12.72,12.75,77041.0,12.75,12.77,12.72,12.75,77041.0
2023-03-15 12:30:00,12.75,12.77,12.7,12.73,136225.0,12.75,12.77,12.7,12.73,136225.0
2023-03-15 12:35:00,12.73,12.73,12.66,12.67,173018.0,12.73,12.73,12.66,12.67,173018.0
2023-03-15 12:40:00,12.66,12.67,12.61,12.67,181090.0,12.66,12.67,12.61,12.67,181090.0
2023-03-15 12:45:00,12.67,12.73,12.66,12.73,159192.0,12.67,12.73,12.66,12.73,159192.0
2023-03-15 12:50:00,12.73,12.73,12.66,12.67,233269.0,12.73,12.73,12.66,12.67,233269.0
2023-03-15 12:55:00,12.66,12.67,12.58,12.59,221219.0,12.66,12.67,12.58,12.59,221219.0
2023-03-15 13:00:00,12.59,12.6,12.52,12.54,289534.0,12.59,12.6,12.52,12.54,289534.0
2023-03-15 13:05:00,12.54,12.67,12.53,12.66,339439.0,12.54,12.67,12.53,12.66,339439.0
2023-03-15 13:10:00,12.66,12.7,12.64,12.7,152009.0,12.66,12.7,12.64,12.7,152009.0
2023-03-15 13:15:00,12.69,12.77,12.67,12.76,140498.0,12.69,12.77,12.67,12.76,140498.0
2023-03-15 13:20:00,12.77,12.8,12.74,12.76,235372.0,12.77,12.8,12.74,12.76,235372.0
2023-03-15 13:25:00,12.76,12.78,12.74,12.75,107734.0,12.76,12.78,12.74,12.75,107734.0
2023-03-15 13:30:00,12.75,12.76,12.66,12.69,163481.0,12.75,12.76,12.66,12.69,163481.0
2023-03-15 13:35:00,12.69,12.7,12.62,12.63,172777.0,12.69,12.7,12.62,12.63,172777.0
2023-03-15 13:40:00,12.62,12.66,12.61,12.65,77872.0,12.62,12.66,12.61,12.65,77872.0
2023-03-15 13:45:00,12.65,12.65,12.61,12.64,57642.0,12.65,12.65,12.61,12.64,57642.0
2023-03-15 13:50:00,12.63,12.73,12.63,12.73,83591.0,12.63,12.73,12.63,12.73,83591.0
2023-03-15 13:55:00,12.72,12.79,12.7,12.79,147154.0,12.72,12.79,12.7,12.79,147154.0
2023-03-15 14:00:00,12.78,12.8,12.74,12.79,145925.0,12.78,12.8,12.74,12.79,145925.0
2023-03-15 14:05:00,12.79,12.83,12.77,12.78,150361.0,12.79,12.83,12.77,12.78,150361.0
2023-03-15 14:10:00,12.78,12.8,12.72,12.72,141108.0,12.78,12.8,12.72,12.72,141108.0
2023-03-15 14:15:00,12.72,12.73,12.68,12.71,157228.0,12.72,12.73,12.68,12.71,157228.0
2023-03-15 14:20:00,12.72,12.83,12.71,12.82,129084.0,12.72,12.83,12.71,12.82,129084.0
2023-03-15 14:25:00,12.82,12.98,12.8,12.9,241833.0,12.82,12.98,12.8,12.9,241833.0
2023-03-15 14:30:00,12.91,12.97,12.89,12.95,169702.0,12.91,12.97,12.89,12.95,169702.0
2023-03-15 14:35:00,12.96,12.98,12.9,12.94,103473.0,12.96,12.98,12.9,12.94,103473.0
2023-03-15 14:40:00,12.94,12.97,12.91,12.93,93689.0,12.94,12.97,12.91,12.93,93689.0
2023-03-15 14:45:00,12.92,12.95,12.91,12.93,73299.0,12.92,12.95,12.91,12.93,73299.0
2023-03-15 14:50:00,12.93,12.98,12.89,12.96,113317.0,12.93,12.98,12.89,12.96,113317.0
2023-03-15 14:55:00,12.96,13.0,12.93,12.96,179665.0,12.96,13.0,12.93,12.96,179665.0
2023-03-15 15:00:00,12.97,13.01,12.91,12.92,130709.0,12.97,13.01,12.91,12.92,130709.0
2023-03-15 15:05:00,12.92,12.97,12.87,12.88,169699.0,12.92,12.97,12.87,12.88,169699.0
2023-03-15 15:10:00,12.88,12.92,12.85,12.9,151047.0,12.88,12.92,12.85,12.9,151047.0
2023-03-15 15:15:00,12.9,12.95,12.89,12.92,280373.0,12.9,12.95,12.89,12.92,280373.0
2023-03-15 15:20:00,12.91,12.95,12.87,12.93,206733.0,12.91,12.95,12.87,12.93,206733.0
2023-03-15 15:25:00,12.93,12.95,12.9,12.93,387638.0,12.93,12.95,12.9,12.93,387638.0
2023-03-15 15:30:00,12.93,12.98,12.89,12.97,299610.0,12.93,12.98,12.89,12.97,299610.0
2023-03-15 15:35:00,12.97,12.98,12.93,12.96,177858.0,12.97,12.98,12.93,12.96,177858.0
2023-03-15 15:40:00,12.96,12.98,12.9,12.94,290136.0,12.96,12.98,12.9,12.94,290136.0
2023-03-15 15:45:00,12.93,12.94,12.88,12.88,326585.0,12.93,12.94,12.88,12.88,326585.0
2023-03-15 15:50:00,12.88,12.89,12.82,12.84,453837.0,12.88,12.89,12.82,12.84,453837.0
2023-03-15 15:55:00,12.85,12.92,12.84,12.92,916732.0,12.85,12.92,12.84,12.92,916732.0
2023-03-16 09:30:00,12.63,12.67,12.49,12.52,542843.0,12.63,12.67,12.49,12.52,542843.0
2023-03-16 09:35:00,12.53,12.69,12.5,12.68,335359.0,12.53,12.69,12.5,12.68,335359.0
2023-03-16 09:40:00,12.68,12.74,12.61,12.71,373132.0,12.68,12.74,12.61,12.71,373132.0
2023-03-16 09:45:00,12.71,12.76,12.66,12.74,344000.0,12.71,12.76,12.66,12.74,344000.0
2023-03-16 09:50:00,12.74,12.81,12.71,12.79,261270.0,12.74,12.81,12.71,12.79,261270.0
2023-03-16 09:55:00,12.79,12.92,12.79,12.89,218409.0,12.79,12.92,12.79,12.89,218409.0
2023-03-16 10:00:00,12.88,12.89,12.72,12.73,240526.0,12.88,12.89,12.72,12.73,240526.0
2023-03-16 10:05:00,12.73,12.73,12.62,12.64,175885.0,12.73,12.73,12.62,12.64,175885.0
2023-03-16 10:10:00,12.64,12.67,12.61,12.61,94128.0,12.64,12.67,12.61,12.61,94128.0
2023-03-16 10:15:00,12.6,12.62,12.54,12.59,264082.0,12.6,12.62,12.54,12.59,264082.0
2023-03-16 10:20:00,12.58,12.67,12.58,12.65,181932.0,12.58,12.67,12.58,12.65,181932.0
2023-03-16 10:25:00,12.65,12.72,12.64,12.71,131216.0,12.65,12.72,12.64,12.71,131216.0
2023-03-16 10:30:00,12.71,12.78,12.68,12.69,189292.0,12.71,12.78,12.68,12.69,189292.0
2023-03-16 10:35:00,12.69,12.8,12.69,12.75,105545.0,12.69,12.8,12.69,12.75,105545.0
2023-03-16 10:40:00,12.76,12.78,12.7,12.72,183983.0,12.76,12.78,12.7,12.72,183983.0
2023-03-16 10:45:00,12.71,12.8,12.71,12.79,336072.0,12.71,12.8,12.71,12.79,336072.0
2023-03-16 10:50:00,12.79,12.91,12.78,12.89,316927.0,12.79,12.91,12.78,12.89,316927.0
2023-03-16 10:55:00,12.88,12.91,12.8,12.82,372705.0,12.88,12.91,12.8,12.82,372705.0
2023-03-16 11:00:00,12.81,12.83,12.77,12.79,138597.0,12.81,12.83,12.77,12.79,138597.0
2023-03-16 11:05:00,12.78,12.86,12.77,12.82,126523.0,12.78,12.86,12.77,12.82,126523.0
2023-03-16 11:10:00,12.82,12.83,12.78,12.82,161150.0,12.82,12.83,12.78,12.82,161150.0
2023-03-16 11:15:00,12.82,12.91,12.81,12.88,143668.0,12.82,12.91,12.81,12.88,143668.0
2023-03-16 11:20:00,12.88,12.94,12.88,12.93,139438.0,12.88,12.94,12.88,12.93,139438.0
2023-03-16 11:25:00,12.93,13.02,12.93,13.0,147205.0,12.93,13.02,12.93,13.0,147205.0
2023-03-16 11:30:00,13.0,13.01,12.95,12.96,214044.0,13.0,13.01,12.95,12.96,214044.0
2023-03-16 11:35:00,12.96,13.07,12.95,13.07,227456.0,12.96,13.07,12.95,13.07,227456.0
2023-03-16 11:40:00,13.07,13.18,13.07,13.13,357547.0,13.07,13.18,13.07,13.13,357547.0
2023-03-16 11:45:00,13.13,13.15,13.08,13.15,157549.0,13.13,13.15,13.08,13.15,157549.0
2023-03-16 11:50:00,13.15,13.25,13.14,13.21,311511.0,13.15,13.25,13.14,13.21,311511.0
2023-03-16 11:55:00,13.22,13.22,13.09,13.1,118908.0,13.22,13.22,13.09,13.1,118908.0
2023-03-16 12:00:00,13.09,13.11,13.02,13.04,141204.0,13.09,13.11,13.02,13.04,141204.0
2023-03-16 12:05:00,13.03,13.07,13.0,13.01,269150.0,13.03,13.07,13.0,13.01,269150.0
2023-03-16 12:10:00,13.01,13.03,12.96,13.0,151595.0,13.01,13.03,12.96,13.0,151595.0
2023-03-16 12:15:00,12.99,13.01,12.95,12.96,127608.0,12.99,13.01,12.95,12.96,127608.0
2023-03-16 12:20:00,12.95,12.98,12.92,12.96,132639.0,12.95,12.98,12.92,12.96,132639.0
2023-03-16 12:25:00,12.97,13.02,12.95,13.01,205006.0,12.97,13.02,12.95,13.01,205006.0
2023-03-16 12:30:00,13.01,13.04,12.98,13.01,141073.0,13.01,13.04,12.98,13.01,141073.0
2023-03-16 12:35:00,13.01,13.06,12.99,13.06,157538.0,13.01,13.06,12.99,13.06,157538.0
2023-03-16 12:40:00,13.05,13.07,13.0,13.04,247335.0,13.05,13.07,13.0,13.04,247335.0
2023-03-16 12:45:00,13.04,13.1,13.02,13.09,102659.0,13.04,13.1,13.02,13.09,102659.0
2023-03-16 12:50:00,13.1,13.19,13.09,13.16,225923.0,13.1,13.19,13.09,13.16,225923.0
2023-03-16 12:55:00,13.16,13.2,13.16,13.2,108032.0,13.16,13.2,13.16,13.2,108032.0
2023-03-16 13:00:00,13.19,13.21,13.17,13.18,136401.0,13.19,13.21,13.17,13.18,136401.0
2023-03-16 13:05:00,13.19,13.19,13.14,13.16,106031.0,13.19,13.19,13.14,13.16,106031.0
2023-03-16 13:10:00,13.16,13.19,13.14,13.17,118663.0,13.16,13.19,13.14,13.17,118663.0
2023-03-16 13:15:00,13.17,13.18,13.1,13.13,301481.0,13.17,13.18,13.1,13.13,301481.0
2023-03-16 13:20:00,13.13,13.19,13.08,13.18,349072.0,13.13,13.19,13.08,13.18,349072.0
2023-03-16 13:25:00,13.18,13.19,13.15,13.16,86812.0,13.18,13.19,13.15,13.16,86812.0
2023-03-16 13:30:00,13.17,13.17,13.11,13.13,74945.0,13.17,13.17,13.11,13.13,74945.0
2023-03-16 13:35:00,13.13,13.14,13.09,13.13,123799.0,13.13,13.14,13.09,13.13,123799.0
2023-03-16 13:40:00,13.13,13.15,13.08,13.1,121332.0,13.13,13.15,13.08,13.1,121332.0
2023-03-16 13:45:00,13.09,13.12,13.08,13.08,112553.0,13.09,13.12,13.08,13.08,112553.0
2023-03-16 13:50:00,13.08,13.11,13.02,13.1,172523.0,13.08,13.11,13.02,13.1,172523.0
2023-03-16 13:55:00,13.09,13.1,13.04,13.06,135179.0,13.09,13.1,13.04,13.06,135179.0
2023-03-16 14:00:00,13.06,13.08,13.03,13.04,183656.0,13.06,13.08,13.03,13.04,183656.0
2023-03-16 14:05:00,13.04,13.04,12.98,13.02,206080.0,13.04,13.04,12.98,13.02,206080.0
2023-03-16 14:10:00,13.02,13.02,12.96,12.97,133834.0,13.02,13.02,12.96,12.97,133834.0
2023-03-16 14:15:00,12.97,13.02,12.95,13.01,177697.0,12.97,13.02,12.95,13.01,177697.0
2023-03-16 14:20:00,13.01,13.02,12.99,13.02,84367.0,13.01,13.02,12.99,13.02,84367.0
2023-03-16 14:25:00,13.01,13.05,12.98,13.04,101046.0,13.01,13.05,12.98,13.04,101046.0
2023-03-16 14:30:00,13.05,13.07,12.99,13.01,84945.0,13.05,13.07,12.99,13.01,84945.0
2023-03-16 14:35:00,13.01,13.07,13.01,13.04,112930.0,13.01,13.07,13.01,13.04,112930.0
2023-03-16 14:40:00,13.04,13.06,13.0,13.02,104355.0,13.04,13.06,13.0,13.02,104355.0
2023-03-16 14:45:00,13.02,13.05,13.01,13.04,97061.0,13.02,13.05,13.01,13.04,97061.0
2023-03-16 14:50:00,13.03,13.05,13.01,13.04,81016.0,13.03,13.05,13.01,13.04,81016.0
2023-03-16 14:55:00,13.05,13.13,13.05,13.13,403293.0,13.05,13.13,13.05,13.13,403293.0
2023-03-16 15:00:00,13.13,13.15,13.09,13.14,228632.0,13.13,13.15,13.09,13.14,228632.0
2023-03-16 15:05:00,13.14,13.21,13.14,13.2,142570.0,13.14,13.21,13.14,13.2,142570.0
2023-03-16 15:10:00,13.21,13.23,13.2,13.2,163974.0,13.21,13.23,13.2,13.2,163974.0
2023-03-16 15:15:00,13.21,13.25,13.2,13.25,630734.0,13.21,13.25,13.2,13.25,630734.0
2023-03-16 15:20:00,13.25,13.32,13.25,13.32,187623.0,13.25,13.32,13.25,13.32,187623.0
2023-03-16 15:25:00,13.32,13.32,13.27,13.28,323847.0,13.32,13.32,13.27,13.28,323847.0
2023-03-16 15:30:00,13.28,13.29,13.21,13.24,313888.0,13.28,13.29,13.21,13.24,313888.0
2023-03-16 15:35:00,13.23,13.24,13.15,13.16,305278.0,13.23,13.24,13.15,13.16,305278.0
2023-03-16 15:40:00,13.16,13.16,13.11,13.15,402857.0,13.16,13.16,13.11,13.15,402857.0
2023-03-16 15:45:00,13.14,13.14,13.08,13.1,389664.0,13.14,13.14,13.08,13.1,389664.0
2023-03-16 15:50:00,13.1,13.13,13.08,13.09,382539.0,13.1,13.13,13.08,13.09,382539.0
2023-03-16 15:55:00,13.09,13.13,13.07,13.11,1014507.0,13.09,13.13,13.07,13.11,1014507.0
2023-03-17 09:30:00,12.89,12.9,12.58,12.61,1043522.0,12.89,12.9,12.58,12.61,1043522.0
2023-03-17 09:35:00,12.62,12.82,12.58,12.65,612737.0,12.62,12.82,12.58,12.65,612737.0
2023-03-17 09:40:00,12.64,12.73,12.52,12.69,819363.0,12.64,12.73,12.52,12.69,819363.0
2023-03-17 09:45:00,12.68,12.71,12.58,12.58,326214.0,12.68,12.71,12.58,12.58,326214.0
2023-03-17 09:50:00,12.59,12.74,12.55,12.72,226350.0,12.59,12.74,12.55,12.72,226350.0
2023-03-17 09:55:00,12.72,12.8,12.69,12.79,157464.0,12.72,12.8,12.69,12.79,157464.0
2023-03-17 10:00:00,12.8,12.96,12.79,12.92,268651.0,12.8,12.96,12.79,12.92,268651.0
2023-03-17 10:05:00,12.91,12.91,12.82,12.84,200757.0,12.91,12.91,12.82,12.84,200757.0
2023-03-17 10:10:00,12.83,12.84,12.72,12.75,197323.0,12.83,12.84,12.72,12.75,197323.0
2023-03-17 10:15:00,12.76,12.8,12.65,12.65,220894.0,12.76,12.8,12.65,12.65,220894.0
2023-03-17 10:20:00,12.65,12.68,12.59,12.6,205920.0,12.65,12.68,12.59,12.6,205920.0
2023-03-17 10:25:00,12.6,12.65,12.54,12.63,220473.0,12.6,12.65,12.54,12.63,220473.0
2023-03-17 10:30:00,12.63,12.69,12.6,12.61,277515.0,12.63,12.69,12.6,12.61,277515.0
2023-03-17 10:35:00,12.62,12.66,12.58,12.64,167253.0,12.62,12.66,12.58,12.64,167253.0
2023-03-17 10:40:00,12.64,12.68,12.59,12.62,130387.0,12.64,12.68,12.59,12.62,130387.0
2023-03-17 10:45:00,12.62,12.65,12.57,12.65,113003.0,12.62,12.65,12.57,12.65,113003.0
2023-03-17 10:50:00,12.65,12.68,12.57,12.58,147656.0,12.65,12.68,12.57,12.58,147656.0
2023-03-17 10:55:00,12.58,12.64,12.57,12.62,155967.0,12.58,12.64,12.57,12.62,155967.0
2023-03-17 11:00:00,12.62,12.62,12.55,12.56,187468.0,12.62,12.62,12.55,12.56,187468.0
2023-03-17 11:05:00,12.57,12.73,12.55,12.71,228024.0,12.57,12.73,12.55,12.71,228024.0
2023-03-17 11:10:00,12.71,12.73,12.67,12.7,134510.0,12.71,12.73,12.67,12.7,134510.0
2023-03-17 11:15:00,12.7,12.71,12.67,12.68,135909.0,12.7,12.71,12.67,12.68,135909.0
2023-03-17 11:20:00,12.68,12.7,12.6,12.6,182426.0,12.68,12.7,12.6,12.6,182426.0
2023-03-17 11:25:00,12.61,12.64,12.58,12.63,117712.0,12.61,12.64,12.58,12.63,117712.0
2023-03-17 11:30:00,12.63,12.68,12.63,12.67,78321.0,12.63,12.68,12.63,12.67,78321.0
2023-03-17 11:35:00,12.67,12.68,12.62,12.63,72816.0,12.67,12.68,12.62,12.63,72816.0
2023-03-17 11:40:00,12.63,12.65,12.61,12.65,96641.0,12.63,12.65,12.61,12.65,96641.0
2023-03-17 11:45:00,12.65,12.68,12.61,12.62,113273.0,12.65,12.68,12.61,12.62,113273.0
2023-03-17 11:50:00,12.62,12.63,12.56,12.56,134459.0,12.62,12.63,12.56,12.56,134459.0
2023-03-17 11:55:00,12.57,12.6,12.54,12.58,136389.0,12.57,12.6,12.54,12.58,136389.0
2023-03-17 12:00:00,12.57,12.63,12.57,12.61,137930.0,12.57,12.63,12.57,12.61,137930.0
2023-03-17 12:05:00,12.61,12.64,12.58,12.64,94533.0,12.61,12.64,12.58,12.64,94533.0
2023-03-17 12:10:00,12.64,12.66,12.58,12.59,92254.0,12.64,12.66,12.58,12.59,92254.0
2023-03-17 12:15:00,12.58,12.62,12.55,12.56,114386.0,12.58,12.62,12.55,12.56,114386.0
2023-03-17 12:20:00,12.57,12.58,12.54,12.55,84713.0,12.57,12.58,12.54,12.55,84713.0
2023-03-17 12:25:00,12.55,12.6,12.55,12.59,93431.0,12.55,12.6,12.55,12.59,93431.0
2023-03-17 12:30:00,12.59,12.64,12.59,12.61,77654.0,12.59,12.64,12.59,12.61,77654.0
2023-03-17 12:35:00,12.61,12.62,12.57,12.61,90132.0,12.61,12.62,12.57,12.61,90132.0
2023-03-17 12:40:00,12.61,12.62,12.56,12.59,85452.0,12.61,12.62,12.56,12.59,85452.0
2023-03-17 12:45:00,12.58,12.58,12.52,12.53,178509.0,12.58,12.58,12.52,12.53,178509.0
2023-03-17 12:50:00,12.53,12.55,12.48,12.5,435360.0,12.53,12.55,12.48,12.5,435360.0
2023-03-17 12:55:00,12.49,12.55,12.49,12.52,156408.0,12.49,12.55,12.49,12.52,156408.0
2023-03-17 13:00:00,12.53,12.56,12.52,12.55,101353.0,12.53,12.56,12.52,12.55,101353.0
2023-03-17 13:05:00,12.56,12.6,12.54,12.56,177696.0,12.56,12.6,12.54,12.56,177696.0
2023-03-17 13:10:00,12.55,12.6,12.55,12.59,180789.0,12.55,12.6,12.55,12.59,180789.0
2023-03-17 13:15:00,12.58,12.59,12.52,12.54,106386.0,12.58,12.59,12.52,12.54,106386.0
2023-03-17 13:20:00,12.55,12.59,12.53,12.54,98432.0,12.55,12.59,12.53,12.54,98432.0
2023-03-17 13:25:00,12.54,12.54,12.51,12.53,143691.0,12.54,12.54,12.51,12.53,143691.0
2023-03-17 13:30:00,12.53,12.58,12.52,12.54,81478.0,12.53,12.58,12.52,12.54,81478.0
2023-03-17 13:35:00,12.54,12.57,12.51,12.56,136054.0,12.54,12.57,12.51,12.56,136054.0
2023-03-17 13:40:00,12.57,12.57,12.52,12.56,77658.0,12.57,12.57,12.52,12.56,77658.0
2023-03-17 13:45:00,12.56,12.57,12.53,12.54,72910.0,12.56,12.57,12.53,12.54,72910.0
2023-03-17 13:50:00,12.54,12.55,12.5,12.52,76001.0,12.54,12.55,12.5,12.52,76001.0
2023-03-17 13:55:00,12.52,12.55,12.51,12.55,53629.0,12.52,12.55,12.51,12.55,53629.0
2023-03-17 14:00:00,12.55,12.59,12.55,12.57,95663.0,12.55,12.59,12.55,12.57,95663.0
2023-03-17 14:05:00,12.57,12.57,12.53,12.55,72811.0,12.57,12.57,12.53,12.55,72811.0
2023-03-17 14:10:00,12.55,12.56,12.53,12.54,52919.0,12.55,12.56,12.53,12.54,52919.0
2023-03-17 14:15:00,12.53,12.55,12.51,12.52,76619.0,12.53,12.55,12.51,12.52,76619.0
2023-03-17 14:20:00,12.52,12.52,12.49,12.5,245225.0,12.52,12.52,12.49,12.5,245225.0
2023-03-17 14:25:00,12.5,12.5,12.47,12.49,107901.0,12.5,12.5,12.47,12.49,107901.0
2023-03-17 14:30:00,12.49,12.53,12.48,12.51,85040.0,12.49,12.53,12.48,12.51,85040.0
2023-03-17 14:35:00,12.51,12.52,12.48,12.48,104980.0,12.51,12.52,12.48,12.48,104980.0
2023-03-17 14:40:00,12.49,12.56,12.47,12.55,139663.0,12.49,12.56,12.47,12.55,139663.0
2023-03-17 14:45:00,12.55,12.57,12.54,12.54,128801.0,12.55,12.57,12.54,12.54,128801.0
2023-03-17 14:50:00,12.55,12.56,12.52,12.55,165633.0,12.55,12.56,12.52,12.55,165633.0
2023-03-17 14:55:00,12.56,12.57,12.53,12.53,131132.0,12.56,12.57,12.53,12.53,131132.0
2023-03-17 15:00:00,12.54,12.55,12.5,12.53,158588.0,12.54,12.55,12.5,12.53,158588.0
2023-03-17 15:05:00,12.53,12.53,12.49,12.51,137142.0,12.53,12.53,12.49,12.51,137142.0
2023-03-17 15:10:00,12.5,12.54,12.5,12.53,170409.0,12.5,12.54,12.5,12.53,170409.0
2023-03-17 15:15:00,12.54,12.58,12.51,12.56,177391.0,12.54,12.58,12.51,12.56,177391.0
2023-03-17 15:20:00,12.57,12.59,12.55,12.58,113661.0,12.57,12.59,12.55,12.58,113661.0
2023-03-17 15:25:00,12.58,12.59,12.55,12.57,127233.0,12.58,12.59,12.55,12.57,127233.0
2023-03-17 15:30:00,12.56,12.57,12.54,12.56,236584.0,12.56,12.57,12.54,12.56,236584.0
2023-03-17 15:35:00,12.56,12.59,12.55,12.58,159693.0,12.56,12.59,12.55,12.58,159693.0
2023-03-17 15:40:00,12.57,12.63,12.57,12.63,271452.0,12.57,12.63,12.57,12.63,271452.0
2023-03-17 15:45:00,12.62,12.63,12.56,12.57,335858.0,12.62,12.63,12.56,12.57,335858.0
2023-03-17 15:50:00,12.58,12.63,12.57,12.59,487163.0,12.58,12.63,12.57,12.59,487163.0
2023-03-17 15:55:00,12.59,12.61,12.55,12.59,920258.0,12.59,12.61,12.55,12.59,920258.0
2023-03-20 09:30:00,12.58,12.65,12.34,12.36,778281.0,12.58,12.65,12.34,12.36,778281.0
2023-03-20 09:35:00,12.36,12.44,12.32,12.34,511666.0,12.36,12.44,12.32,12.34,511666.0
2023-03-20 09:40:00,12.33,12.53,12.32,12.45,406900.0,12.33,12.53,12.32,12.45,406900.0
2023-03-20 09:45:00,12.46,12.62,12.43,12.61,426735.0,12.46,12.62,12.43,12.61,426735.0
2023-03-20 09:50:00,12.61,12.7,12.6,12.61,373240.0,12.61,12.7,12.6,12.61,373240.0
2023-03-20 09:55:00,12.61,12.68,12.59,12.64,220819.0,12.61,12.68,12.59,12.64,220819.0
2023-03-20 10:00:00,12.65,12.69,12.61,12.66,200057.0,12.65,12.69,12.61,12.66,200057.0
2023-03-20 10:05:00,12.67,12.67,12.56,12.58,268340.0,12.67,12.67,12.56,12.58,268340.0
2023-03-20 10:10:00,12.57,12.65,12.54,12.55,262391.0,12.57,12.65,12.54,12.55,262391.0
2023-03-20 10:15:00,12.55,12.58,12.49,12.5,121005.0,12.55,12.58,12.49,12.5,121005.0
2023-03-20 10:20:00,12.5,12.54,12.47,12.53,279492.0,12.5,12.54,12.47,12.53,279492.0
2023-03-20 10:25:00,12.52,12.68,12.52,12.67,251305.0,12.52,12.68,12.52,12.67,251305.0
2023-03-20 10:30:00,12.67,12.69,12.63,12.68,217703.0,12.67,12.69,12.63,12.68,217703.0
2023-03-20 10:35:00,12.68,12.71,12.61,12.61,231912.0,12.68,12.71,12.61,12.61,231912.0
2023-03-20 10:40:00,12.6,12.62,12.53,12.56,174149.0,12.6,12.62,12.53,12.56,174149.0
2023-03-20 10:45:00,12.55,12.61,12.49,12.61,254068.0,12.55,12.61,12.49,12.61,254068.0
2023-03-20 10:50:00,12.61,12.62,12.51,12.53,260921.0,12.61,12.62,12.51,12.53,260921.0
2023-03-20 10:55:00,12.52,12.56,12.51,12.55,326714.0,12.52,12.56,12.51,12.55,326714.0
2023-03-20 11:00:00,12.55,12.65,12.55,12.63,261233.0,12.55,12.65,12.55,12.63,261233.0
2023-03-20 11:05:00,12.63,12.69,12.62,12.65,149482.0,12.63,12.69,12.62,12.65,149482.0
2023-03-20 11:10:00,12.66,12.66,12.54,12.57,168026.0,12.66,12.66,12.54,12.57,168026.0
2023-03-20 11:15:00,12.57,12.59,12.53,12.59,167962.0,12.57,12.59,12.53,12.59,167962.0
2023-03-20 11:20:00,12.59,12.61,12.55,12.56,111547.0,12.59,12.61,12.55,12.56,111547.0
2023-03-20 11:25:00,12.55,12.63,12.55,12.62,132165.0,12.55,12.63,12.55,12.62,132165.0
2023-03-20 11:30:00,12.61,12.62,12.54,12.56,108050.0,12.61,12.62,12.54,12.56,108050.0
2023-03-20 11:35:00,12.56,12.59,12.5,12.5,142227.0,12.56,12.59,12.5,12.5,142227.0
2023-03-20 11:40:00,12.51,12.53,12.45,12.49,225481.0,12.51,12.53,12.45,12.49,225481.0
2023-03-20 11:45:00,12.49,12.5,12.45,12.5,197361.0,12.49,12.5,12.45,12.5,197361.0
2023-03-20 11:50:00,12.49,12.5,12.41,12.42,171426.0,12.49,12.5,12.41,12.42,171426.0
2023-03-20 11:55:00,12.42,12.44,12.38,12.38,207484.0,12.42,12.44,12.38,12.38,207484.0
2023-03-20 12:00:00,12.39,12.44,12.38,12.41,189250.0,12.39,12.44,12.38,12.41,189250.0
2023-03-20 12:05:00,12.41,12.42,12.34,12.34,150913.0,12.41,12.42,12.34,12.34,150913.0
2023-03-20 12:10:00,12.35,12.35,12.27,12.32,316631.0,12.35,12.35,12.27,12.32,316631.0
2023-03-20 12:15:00,12.32,12.34,12.27,12.3,195866.0,12.32,12.34,12.27,12.3,195866.0
2023-03-20 12:20:00,12.3,12.32,12.28,12.3,137871.0,12.3,12.32,12.28,12.3,137871.0
2023-03-20 12:25:00,12.29,12.32,12.28,12.32,117436.0,12.29,12.32,12.28,12.32,117436.0
2023-03-20 12:30:00,12.32,12.35,12.3,12.34,180825.0,12.32,12.35,12.3,12.34,180825.0
2023-03-20 12:35:00,12.34,12.36,12.31,12.32,165678.0,12.34,12.36,12.31,12.32,165678.0
2023-03-20 12:40:00,12.32,12.38,12.31,12.37,182409.0,12.32,12.38,12.31,12.37,182409.0
2023-03-20 12:45:00,12.36,12.43,12.35,12.42,118473.0,12.36,12.43,12.35,12.42,118473.0
2023-03-20 12:50:00,12.43,12.5,12.42,12.49,236160.0,12.43,12.5,12.42,12.49,236160.0
2023-03-20 12:55:00,12.49,12.55,12.46,12.54,173971.0,12.49,12.55,12.46,12.54,173971.0
2023-03-20 13:00:00,12.54,12.55,12.45,12.47,277541.0,12.54,12.55,12.45,12.47,277541.0
2023-03-20 13:05:00,12.47,12.48,12.41,12.42,140736.0,12.47,12.48,12.41,12.42,140736.0
2023-03-20 13:10:00,12.42,12.47,12.4,12.46,160213.0,12.42,12.47,12.4,12.46,160213.0
2023-03-20 13:15:00,12.46,12.48,12.42,12.45,146415.0,12.46,12.48,12.42,12.45,146415.0
2023-03-20 13:20:00,12.45,12.45,12.4,12.42,121033.0,12.45,12.45,12.4,12.42,121033.0
2023-03-20 13:25:00,12.41,12.42,12.36,12.37,133566.0,12.41,12.42,12.36,12.37,133566.0
2023-03-20 13:30:00,12.37,12.4,12.36,12.37,89633.0,12.37,12.4,12.36,12.37,89633.0
2023-03-20 13:35:00,12.36,12.39,12.32,12.36,191922.0,12.36,12.39,12.32,12.36,191922.0
2023-03-20 13:40:00,12.36,12.37,12.34,12.35,119875.0,12.36,12.37,12.34,12.35,119875.0
2023-03-20 13:45:00,12.35,12.36,12.32,12.34,104820.0,12.35,12.36,12.32,12.34,104820.0
2023-03-20 13:50:00,12.34,12.34,12.31,12.31,103103.0,12.34,12.34,12.31,12.31,103103.0
2023-03-20 13:55:00,12.32,12.33,12.29,12.32,108354.0,12.32,12.33,12.29,12.32,108354.0
2023-03-20 14:00:00,12.32,12.32,12.27,12.29,149448.0,12.32,12.32,12.27,12.29,149448.0
2023-03-20 14:05:00,12.29,12.31,12.28,12.3,92363.0,12.29,12.31,12.28,12.3,92363.0
2023-03-20 14:10:00,12.3,12.33,12.29,12.31,113493.0,12.3,12.33,12.29,12.31,113493.0
2023-03-20 14:15:00,12.31,12.33,12.3,12.33,78212.0,12.31,12.33,12.3,12.33,78212.0
2023-03-20 14:20:00,12.33,12.35,12.32,12.33,83530.0,12.33,12.35,12.32,12.33,83530.0
2023-03-20 14:25:00,12.33,12.35,12.31,12.33,107058.0,12.33,12.35,12.31,12.33,107058.0
2023-03-20 14:30:00,12.33,12.35,12.3,12.3,119615.0,12.33,12.35,12.3,12.3,119615.0
2023-03-20 14:35:00,12.3,12.31,12.26,12.29,117602.0,12.3,12.31,12.26,12.29,117602.0
2023-03-20 14:40:00,12.29,12.31,12.27,12.3,98879.0,12.29,12.31,12.27,12.3,98879.0
2023-03-20 14:45:00,12.29,12.32,12.29,12.32,80410.0,12.29,12.32,12.29,12.32,80410.0
2023-03-20 14:50:00,12.32,12.36,12.31,12.33,68687.0,12.32,12.36,12.31,12.33,68687.0
2023-03-20 14:55:00,12.33,12.34,12.3,12.32,90352.0,12.33,12.34,12.3,12.32,90352.0
2023-03-20 15:00:00,12.32,12.33,12.28,12.31,120001.0,12.32,12.33,12.28,12.31,120001.0
2023-03-20 15:05:00,12.31,12.33,12.27,12.28,100722.0,12.31,12.33,12.27,12.28,100722.0
2023-03-20 15:10:00,12.28,12.29,12.25,12.27,114264.0,12.28,12.29,12.25,12.27,114264.0
2023-03-20 15:15:00,12.27,12.31,12.26,12.3,225835.0,12.27,12.31,12.26,12.3,225835.0
2023-03-20 15:20:00,12.3,12.31,12.26,12.29,166873.0,12.3,12.31,12.26,12.29,166873.0
2023-03-20 15:25:00,12.29,12.34,12.28,12.33,229206.0,12.29,12.34,12.28,12.33,229206.0
2023-03-20 15:30:00,12.33,12.37,12.32,12.36,226685.0,12.33,12.37,12.32,12.36,226685.0
2023-03-20 15:35:00,12.36,12.38,12.35,12.38,221547.0,12.36,12.38,12.35,12.38,221547.0
2023-03-20 15:40:00,12.38,12.4,12.36,12.37,246728.0,12.38,12.4,12.36,12.37,246728.0
2023-03-20 15:45:00,12.36,12.37,12.33,12.34,299729.0,12.36,12.37,12.33,12.34,299729.0
2023-03-20 15:50:00,12.34,12.38,12.32,12.33,377790.0,12.34,12.38,12.32,12.33,377790.0
2023-03-20 15:55:00,12.33,12.37,12.32,12.37,925210.0,12.33,12.37,12.32,12.37,925210.0
2023-03-21 09:30:00,12.72,12.98,12.72,12.96,1023254.0,12.72,12.98,12.72,12.96,1023254.0
2023-03-21 09:35:00,12.95,12.99,12.82,12.86,406350.0,12.95,12.99,12.82,12.86,406350.0
2023-03-21 09:40:00,12.87,13.04,12.86,13.01,534616.0,12.87,13.04,12.86,13.01,534616.0
2023-03-21 09:45:00,13.02,13.1,12.94,12.95,430595.0,13.02,13.1,12.94,12.95,430595.0
2023-03-21 09:50:00,12.95,13.06,12.9,13.03,455018.0,12.95,13.06,12.9,13.03,455018.0
2023-03-21 09:55:00,13.03,13.06,12.96,13.02,189418.0,13.03,13.06,12.96,13.02,189418.0
2023-03-21 10:00:00,13.02,13.04,12.96,12.96,217062.0,13.02,13.04,12.96,12.96,217062.0
2023-03-21 10:05:00,12.96,13.02,12.91,13.01,268595.0,12.96,13.02,12.91,13.01,268595.0
2023-03-21 10:10:00,13.0,13.01,12.9,12.91,247409.0,13.0,13.01,12.9,12.91,247409.0
2023-03-21 10:15:00,12.91,12.91,12.8,12.86,336185.0,12.91,12.91,12.8,12.86,336185.0
2023-03-21 10:20:00,12.86,12.89,12.82,12.83,110834.0,12.86,12.89,12.82,12.83,110834.0
2023-03-21 10:25:00,12.83,12.88,12.82,12.86,250155.0,12.83,12.88,12.82,12.86,250155.0
2023-03-21 10:30:00,12.86,12.98,12.84,12.97,252311.0,12.86,12.98,12.84,12.97,252311.0
2023-03-21 10:35:00,12.96,12.97,12.88,12.96,122047.0,12.96,12.97,12.88,12.96,122047.0
2023-03-21 10:40:00,12.96,12.98,12.89,12.91,92498.0,12.96,12.98,12.89,12.91,92498.0
2023-03-21 10:45:00,12.91,12.95,12.89,12.93,106349.0,12.91,12.95,12.89,12.93,106349.0
2023-03-21 10:50:00,12.93,12.93,12.82,12.84,214008.0,12.93,12.93,12.82,12.84,214008.0
2023-03-21 10:55:00,12.83,12.84,12.74,12.82,180500.0,12.83,12.84,12.74,12.82,180500.0
2023-03-21 11:00:00,12.82,12.83,12.75,12.78,147735.0,12.82,12.83,12.75,12.78,147735.0
2023-03-21 11:05:00,12.77,12.8,12.73,12.8,134492.0,12.77,12.8,12.73,12.8,134492.0
2023-03-21 11:10:00,12.79,12.87,12.79,12.84,198061.0,12.79,12.87,12.79,12.84,198061.0
2023-03-21 11:15:00,12.84,12.87,12.83,12.85,143594.0,12.84,12.87,12.83,12.85,143594.0
2023-03-21 11:20:00,12.85,12.86,12.82,12.82,141390.0,12.85,12.86,12.82,12.82,141390.0
2023-03-21 11:25:00,12.83,12.86,12.79,12.84,155507.0,12.83,12.86,12.79,12.84,155507.0
2023-03-21 11:30:00,12.84,12.86,12.82,12.84,134543.0,12.84,12.86,12.82,12.84,134543.0
2023-03-21 11:35:00,12.84,12.88,12.83,12.86,360219.0,12.84,12.88,12.83,12.86,360219.0
2023-03-21 11:40:00,12.86,12.86,12.76,12.79,152996.0,12.86,12.86,12.76,12.79,152996.0
2023-03-21 11:45:00,12.8,12.8,12.75,12.76,100913.0,12.8,12.8,12.75,12.76,100913.0
2023-03-21 11:50:00,12.76,12.82,12.75,12.82,58682.0,12.76,12.82,12.75,12.82,58682.0
2023-03-21 11:55:00,12.81,12.83,12.79,12.79,68934.0,12.81,12.83,12.79,12.79,68934.0
2023-03-21 12:00:00,12.79,12.85,12.79,12.84,51338.0,12.79,12.85,12.79,12.84,51338.0
2023-03-21 12:05:00,12.85,12.86,12.83,12.85,99559.0,12.85,12.86,12.83,12.85,99559.0
2023-03-21 12:10:00,12.85,12.86,12.83,12.84,63253.0,12.85,12.86,12.83,12.84,63253.0
2023-03-21 12:15:00,12.85,12.91,12.84,12.88,108672.0,12.85,12.91,12.84,12.88,108672.0
2023-03-21 12:20:00,12.88,12.94,12.88,12.92,60198.0,12.88,12.94,12.88,12.92,60198.0
2023-03-21 12:25:00,12.93,12.93,12.9,12.91,36744.0,12.93,12.93,12.9,12.91,36744.0
2023-03-21 12:30:00,12.91,12.96,12.9,12.93,113739.0,12.91,12.96,12.9,12.93,113739.0
2023-03-21 12:35:00,12.93,12.95,12.9,12.9,157021.0,12.93,12.95,12.9,12.9,157021.0
2023-03-21 12:40:00,12.91,12.93,12.89,12.91,179846.0,12.91,12.93,12.89,12.91,179846.0
2023-03-21 12:45:00,12.91,12.92,12.87,12.92,48878.0,12.91,12.92,12.87,12.92,48878.0
2023-03-21 12:50:00,12.92,12.94,12.89,12.93,104069.0,12.92,12.94,12.89,12.93,104069.0
2023-03-21 12:55:00,12.93,12.95,12.92,12.93,49637.0,12.93,12.95,12.92,12.93,49637.0
2023-03-21 13:00:00,12.93,12.94,12.89,12.9,54156.0,12.93,12.94,12.89,12.9,54156.0
2023-03-21 13:05:00,12.9,12.92,12.87,12.92,84035.0,12.9,12.92,12.87,12.92,84035.0
2023-03-21 13:10:00,12.91,12.97,12.91,12.94,216854.0,12.91,12.97,12.91,12.94,216854.0
2023-03-21 13:15:00,12.94,12.96,12.92,12.95,123603.0,12.94,12.96,12.92,12.95,123603.0
2023-03-21 13:20:00,12.95,12.99,12.95,12.96,154955.0,12.95,12.99,12.95,12.96,154955.0
2023-03-21 13:25:00,12.96,12.99,12.92,12.98,207469.0,12.96,12.99,12.92,12.98,207469.0
2023-03-21 13:30:00,12.98,13.02,12.97,13.02,201034.0,12.98,13.02,12.97,13.02,201034.0
2023-03-21 13:35:00,13.02,13.03,13.0,13.01,114345.0,13.02,13.03,13.0,13.01,114345.0
2023-03-21 13:40:00,13.01,13.09,12.99,13.05,303475.0,13.01,13.09,12.99,13.05,303475.0
2023-03-21 13:45:00,13.06,13.07,13.04,13.06,73740.0,13.06,13.07,13.04,13.06,73740.0
2023-03-21 13:50:00,13.06,13.07,13.04,13.06,70433.0,13.06,13.07,13.04,13.06,70433.0
2023-03-21 13:55:00,13.07,13.07,12.99,12.99,85490.0,13.07,13.07,12.99,12.99,85490.0
2023-03-21 14:00:00,13.0,13.01,12.96,12.99,220873.0,13.0,13.01,12.96,12.99,220873.0
2023-03-21 14:05:00,12.99,13.0,12.96,12.99,117371.0,12.99,13.0,12.96,12.99,117371.0
2023-03-21 14:10:00,12.99,12.99,12.94,12.95,111987.0,12.99,12.99,12.94,12.95,111987.0
2023-03-21 14:15:00,12.96,12.99,12.95,12.96,168785.0,12.96,12.99,12.95,12.96,168785.0
2023-03-21 14:20:00,12.97,12.97,12.93,12.94,84494.0,12.97,12.97,12.93,12.94,84494.0
2023-03-21 14:25:00,12.93,12.97,12.93,12.96,112872.0,12.93,12.97,12.93,12.96,112872.0
2023-03-21 14:30:00,12.97,12.98,12.94,12.96,92940.0,12.97,12.98,12.94,12.96,92940.0
2023-03-21 14:35:00,12.96,12.96,12.91,12.92,101817.0,12.96,12.96,12.91,12.92,101817.0
2023-03-21 14:40:00,12.92,12.93,12.88,12.9,183525.0,12.92,12.93,12.88,12.9,183525.0
2023-03-21 14:45:00,12.91,12.98,12.91,12.97,92872.0,12.91,12.98,12.91,12.97,92872.0
2023-03-21 14:50:00,12.98,12.98,12.92,12.93,88108.0,12.98,12.98,12.92,12.93,88108.0
2023-03-21 14:55:00,12.93,12.95,12.92,12.94,72123.0,12.93,12.95,12.92,12.94,72123.0
2023-03-21 15:00:00,12.95,12.96,12.92,12.95,96493.0,12.95,12.96,12.92,12.95,96493.0
2023-03-21 15:05:00,12.96,12.96,12.91,12.93,87792.0,12.96,12.96,12.91,12.93,87792.0
2023-03-21 15:10:00,12.94,12.97,12.93,12.96,217969.0,12.94,12.97,12.93,12.96,217969.0
2023-03-21 15:15:00,12.96,12.96,12.93,12.93,93254.0,12.96,12.96,12.93,12.93,93254.0
2023-03-21 15:20:00,12.93,12.93,12.89,12.91,243787.0,12.93,12.93,12.89,12.91,243787.0
2023-03-21 15:25:00,12.91,12.91,12.87,12.88,82405.0,12.91,12.91,12.87,12.88,82405.0
2023-03-21 15:30:00,12.88,12.9,12.85,12.88,362761.0,12.88,12.9,12.85,12.88,362761.0
2023-03-21 15:35:00,12.88,12.92,12.87,12.92,122252.0,12.88,12.92,12.87,12.92,122252.0
2023-03-21 15:40:00,12.92,12.94,12.91,12.94,159793.0,12.92,12.94,12.91,12.94,159793.0
2023-03-21 15:45:00,12.94,12.96,12.93,12.94,188670.0,12.94,12.96,12.93,12.94,188670.0
2023-03-21 15:50:00,12.95,12.95,12.88,12.89,356762.0,12.95,12.95,12.88,12.89,356762.0
2023-03-21 15:55:00,12.9,12.9,12.86,12.89,854352.0,12.9,12.9,12.86,12.89,854352.0
2023-03-22 09:30:00,12.83,12.89,12.81,12.84,310234.0,12.83,12.89,12.81,12.84,310234.0
2023-03-22 09:35:00,12.84,12.93,12.83,12.89,332312.0,12.84,12.93,12.83,12.89,332312.0
2023-03-22 09:40:00,12.89,12.92,12.82,12.88,322179.0,12.89,12.92,12.82,12.88,322179.0
2023-03-22 09:45:00,12.88,12.89,12.78,12.82,186066.0,12.88,12.89,12.78,12.82,186066.0
2023-03-22 09:50:00,12.83,12.84,12.68,12.73,252179.0,12.83,12.84,12.68,12.73,252179.0
2023-03-22 09:55:00,12.73,12.73,12.66,12.66,212113.0,12.73,12.73,12.66,12.66,212113.0
2023-03-22 10:00:00,12.65,12.7,12.63,12.64,195318.0,12.65,12.7,12.63,12.64,195318.0
2023-03-22 10:05:00,12.64,12.76,12.62,12.74,247711.0,12.64,12.76,12.62,12.74,247711.0
2023-03-22 10:10:00,12.74,12.74,12.61,12.63,233484.0,12.74,12.74,12.61,12.63,233484.0
2023-03-22 10:15:00,12.64,12.7,12.63,12.65,133456.0,12.64,12.7,12.63,12.65,133456.0
2023-03-22 10:20:00,12.65,12.69,12.65,12.68,146853.0,12.65,12.69,12.65,12.68,146853.0
2023-03-22 10:25:00,12.68,12.68,12.63,12.68,264902.0,12.68,12.68,12.63,12.68,264902.0
2023-03-22 10:30:00,12.68,12.68,12.59,12.61,325917.0,12.68,12.68,12.59,12.61,325917.0
2023-03-22 10:35:00,12.6,12.64,12.57,12.64,259040.0,12.6,12.64,12.57,12.64,259040.0
2023-03-22 10:40:00,12.64,12.71,12.63,12.71,171526.0,12.64,12.71,12.63,12.71,171526.0
2023-03-22 10:45:00,12.7,12.72,12.67,12.69,134950.0,12.7,12.72,12.67,12.69,134950.0
2023-03-22 10:50:00,12.68,12.71,12.6,12.65,368564.0,12.68,12.71,12.6,12.65,368564.0
2023-03-22 10:55:00,12.65,12.68,12.62,12.63,135761.0,12.65,12.68,12.62,12.63,135761.0
2023-03-22 11:00:00,12.63,12.64,12.6,12.62,118555.0,12.63,12.64,12.6,12.62,118555.0
2023-03-22 11:05:00,12.61,12.64,12.61,12.62,86954.0,12.61,12.64,12.61,12.62,86954.0
2023-03-22 11:10:00,12.61,12.64,12.57,12.59,234490.0,12.61,12.64,12.57,12.59,234490.0
2023-03-22 11:15:00,12.6,12.62,12.59,12.6,75267.0,12.6,12.62,12.59,12.6,75267.0
2023-03-22 11:20:00,12.6,12.65,12.6,12.63,65572.0,12.6,12.65,12.6,12.63,65572.0
2023-03-22 11:25:00,12.64,12.73,12.63,12.71,161950.0,12.64,12.73,12.63,12.71,161950.0
2023-03-22 11:30:00,12.72,12.76,12.68,12.71,234279.0,12.72,12.76,12.68,12.71,234279.0
2023-03-22 11:35:00,12.71,12.75,12.71,12.73,70300.0,12.71,12.75,12.71,12.73,70300.0
2023-03-22 11:40:00,12.73,12.75,12.68,12.69,150658.0,12.73,12.75,12.68,12.69,150658.0
2023-03-22 11:45:00,12.69,12.71,12.65,12.66,163830.0,12.69,12.71,12.65,12.66,163830.0
2023-03-22 11:50:00,12.66,12.66,12.63,12.65,56890.0,12.66,12.66,12.63,12.65,56890.0
2023-03-22 11:55:00,12.65,12.66,12.63,12.65,55770.0,12.65,12.66,12.63,12.65,55770.0
2023-03-22 12:00:00,12.66,12.67,12.6,12.61,152504.0,12.66,12.67,12.6,12.61,152504.0
2023-03-22 12:05:00,12.61,12.65,12.6,12.64,62010.0,12.61,12.65,12.6,12.64,62010.0
2023-03-22 12:10:00,12.64,12.65,12.61,12.61,64851.0,12.64,12.65,12.61,12.61,64851.0
2023-03-22 12:15:00,12.61,12.65,12.6,12.65,113599.0,12.61,12.65,12.6,12.65,113599.0
2023-03-22 12:20:00,12.65,12.66,12.63,12.65,60337.0,12.65,12.66,12.63,12.65,60337.0
2023-03-22 12:25:00,12.65,12.69,12.64,12.67,79142.0,12.65,12.69,12.64,12.67,79142.0
2023-03-22 12:30:00,12.67,12.69,12.66,12.67,34935.0,12.67,12.69,12.66,12.67,34935.0
2023-03-22 12:35:00,12.67,12.7,12.66,12.67,66624.0,12.67,12.7,12.66,12.67,66624.0
2023-03-22 12:40:00,12.67,12.69,12.65,12.69,22723.0,12.67,12.69,12.65,12.69,22723.0
2023-03-22 12:45:00,12.69,12.7,12.66,12.67,23893.0,12.69,12.7,12.66,12.67,23893.0
2023-03-22 12:50:00,12.68,12.69,12.65,12.67,46101.0,12.68,12.69,12.65,12.67,46101.0
2023-03-22 12:55:00,12.66,12.67,12.62,12.65,73131.0,12.66,12.67,12.62,12.65,73131.0
2023-03-22 13:00:00,12.64,12.65,12.62,12.63,39402.0,12.64,12.65,12.62,12.63,39402.0
2023-03-22 13:05:00,12.63,12.64,12.61,12.61,45532.0,12.63,12.64,12.61,12.61,45532.0
2023-03-22 13:10:00,12.62,12.65,12.61,12.64,56723.0,12.62,12.65,12.61,12.64,56723.0
2023-03-22 13:15:00,12.63,12.69,12.63,12.69,80936.0,12.63,12.69,12.63,12.69,80936.0
2023-03-22 13:20:00,12.69,12.7,12.65,12.66,45073.0,12.69,12.7,12.65,12.66,45073.0
2023-03-22 13:25:00,12.66,12.68,12.64,12.67,59924.0,12.66,12.68,12.64,12.67,59924.0
2023-03-22 13:30:00,12.68,12.7,12.65,12.68,125749.0,12.68,12.7,12.65,12.68,125749.0
2023-03-22 13:35:00,12.68,12.68,12.65,12.65,40791.0,12.68,12.68,12.65,12.65,40791.0
2023-03-22 13:40:00,12.65,12.66,12.61,12.62,95375.0,12.65,12.66,12.61,12.62,95375.0
2023-03-22 13:45:00,12.61,12.65,12.61,12.63,99585.0,12.61,12.65,12.61,12.63,99585.0
2023-03-22 13:50:00,12.63,12.68,12.63,12.67,65661.0,12.63,12.68,12.63,12.67,65661.0
2023-03-22 13:55:00,12.67,12.71,12.66,12.69,123311.0,12.67,12.71,12.66,12.69,123311.0
2023-03-22 14:00:00,12.69,12.82,12.69,12.76,218784.0,12.69,12.82,12.69,12.76,218784.0
2023-03-22 14:05:00,12.76,12.86,12.75,12.75,213245.0,12.76,12.86,12.75,12.75,213245.0
2023-03-22 14:10:00,12.76,12.8,12.7,12.71,149148.0,12.76,12.8,12.7,12.71,149148.0
2023-03-22 14:15:00,12.71,12.77,12.68,12.75,93296.0,12.71,12.77,12.68,12.75,93296.0
2023-03-22 14:20:00,12.75,12.76,12.69,12.72,103647.0,12.75,12.76,12.69,12.72,103647.0
2023-03-22 14:25:00,12.71,12.82,12.71,12.8,169998.0,12.71,12.82,12.71,12.8,169998.0
2023-03-22 14:30:00,12.81,12.88,12.76,12.79,252716.0,12.81,12.88,12.76,12.79,252716.0
2023-03-22 14:35:00,12.79,12.85,12.68,12.81,443068.0,12.79,12.85,12.68,12.81,443068.0
2023-03-22 14:40:00,12.8,12.95,12.8,12.88,500304.0,12.8,12.95,12.8,12.88,500304.0
2023-03-22 14:45:00,12.88,13.0,12.87,12.98,259805.0,12.88,13.0,12.87,12.98,259805.0
2023-03-22 14:50:00,12.98,12.99,12.92,12.96,353609.0,12.98,12.99,12.92,12.96,353609.0
2023-03-22 14:55:00,12.96,12.97,12.85,12.88,410841.0,12.96,12.97,12.85,12.88,410841.0
2023-03-22 15:00:00,12.86,12.9,12.78,12.81,359179.0,12.86,12.9,12.78,12.81,359179.0
2023-03-22 15:05:00,12.79,12.82,12.65,12.69,377169.0,12.79,12.82,12.65,12.69,377169.0
2023-03-22 15:10:00,12.69,12.73,12.63,12.7,215285.0,12.69,12.73,12.63,12.7,215285.0
2023-03-22 15:15:00,12.7,12.78,12.7,12.71,294761.0,12.7,12.78,12.7,12.71,294761.0
2023-03-22 15:20:00,12.71,12.8,12.69,12.75,260946.0,12.71,12.8,12.69,12.75,260946.0
2023-03-22 15:25:00,12.75,12.82,12.74,12.78,236936.0,12.75,12.82,12.74,12.78,236936.0
2023-03-22 15:30:00,12.77,12.8,12.65,12.68,197280.0,12.77,12.8,12.65,12.68,197280.0
2023-03-22 15:35:00,12.68,12.68,12.6,12.65,432302.0,12.68,12.68,12.6,12.65,432302.0
2023-03-22 15:40:00,12.65,12.68,12.6,12.61,309787.0,12.65,12.68,12.6,12.61,309787.0
2023-03-22 15:45:00,12.6,12.61,12.5,12.52,638466.0,12.6,12.61,12.5,12.52,638466.0
2023-03-22 15:50:00,12.51,12.52,12.46,12.48,800440.0,12.51,12.52,12.46,12.48,800440.0
2023-03-22 15:55:00,12.48,12.51,12.44,12.46,1291871.0,12.48,12.51,12.44,12.46,1291871.0
2023-03-23 09:30:00,12.53,12.6,12.49,12.6,505482.0,12.53,12.6,12.49,12.6,505482.0
2023-03-23 09:35:00,12.59,12.74,12.59,12.71,316167.0,12.59,12.74,12.59,12.71,316167.0
2023-03-23 09:40:00,12.71,12.84,12.69,12.83,285459.0,12.71,12.84,12.69,12.83,285459.0
2023-03-23 09:45:00,12.82,12.89,12.74,12.83,255959.0,12.82,12.89,12.74,12.83,255959.0
2023-03-23 09:50:00,12.83,12.86,12.77,12.81,222560.0,12.83,12.86,12.77,12.81,222560.0
2023-03-23 09:55:00,12.82,12.84,12.74,12.75,244000.0,12.82,12.84,12.74,12.75,244000.0
2023-03-23 10:00:00,12.75,12.86,12.74,12.81,272874.0,12.75,12.86,12.74,12.81,272874.0
2023-03-23 10:05:00,12.8,12.83,12.77,12.8,135868.0,12.8,12.83,12.77,12.8,135868.0
2023-03-23 10:10:00,12.8,12.84,12.67,12.69,368253.0,12.8,12.84,12.67,12.69,368253.0
2023-03-23 10:15:00,12.69,12.77,12.68,12.73,192411.0,12.69,12.77,12.68,12.73,192411.0
2023-03-23 10:20:00,12.73,12.75,12.67,12.71,214126.0,12.73,12.75,12.67,12.71,214126.0
2023-03-23 10:25:00,12.71,12.82,12.71,12.77,281527.0,12.71,12.82,12.71,12.77,281527.0
2023-03-23 10:30:00,12.78,12.84,12.75,12.78,181397.0,12.78,12.84,12.75,12.78,181397.0
2023-03-23 10:35:00,12.78,12.88,12.78,12.84,165652.0,12.78,12.88,12.78,12.84,165652.0
2023-03-23 10:40:00,12.83,12.83,12.79,12.8,72151.0,12.83,12.83,12.79,12.8,72151.0
2023-03-23 10:45:00,12.8,12.89,12.79,12.87,119205.0,12.8,12.89,12.79,12.87,119205.0
2023-03-23 10:50:00,12.88,12.91,12.86,12.88,136412.0,12.88,12.91,12.86,12.88,136412.0
2023-03-23 10:55:00,12.88,12.92,12.85,12.87,244008.0,12.88,12.92,12.85,12.87,244008.0
2023-03-23 11:00:00,12.88,12.93,12.87,12.92,157796.0,12.88,12.93,12.87,12.92,157796.0
2023-03-23 11:05:00,12.92,12.96,12.91,12.92,212628.0,12.92,12.96,12.91,12.92,212628.0
2023-03-23 11:10:00,12.92,12.96,12.9,12.92,156525.0,12.92,12.96,12.9,12.92,156525.0
2023-03-23 11:15:00,12.91,12.94,12.9,12.93,103193.0,12.91,12.94,12.9,12.93,103193.0
2023-03-23 11:20:00,12.94,13.01,12.93,12.95,282699.0,12.94,13.01,12.93,12.95,282699.0
2023-03-23 11:25:00,12.96,12.96,12.85,12.86,236269.0,12.96,12.96,12.85,12.86,236269.0
2023-03-23 11:30:00,12.86,12.9,12.85,12.89,75745.0,12.86,12.9,12.85,12.89,75745.0
2023-03-23 11:35:00,12.88,12.93,12.85,12.85,113328.0,12.88,12.93,12.85,12.85,113328.0
2023-03-23 11:40:00,12.85,12.88,12.8,12.81,96952.0,12.85,12.88,12.8,12.81,96952.0
2023-03-23 11:45:00,12.8,12.84,12.78,12.82,93012.0,12.8,12.84,12.78,12.82,93012.0
2023-03-23 11:50:00,12.82,12.85,12.79,12.8,82439.0,12.82,12.85,12.79,12.8,82439.0
2023-03-23 11:55:00,12.8,12.81,12.75,12.76,110560.0,12.8,12.81,12.75,12.76,110560.0
2023-03-23 12:00:00,12.75,12.78,12.74,12.77,120998.0,12.75,12.78,12.74,12.77,120998.0
2023-03-23 12:05:00,12.78,12.83,12.78,12.81,90198.0,12.78,12.83,12.78,12.81,90198.0
2023-03-23 12:10:00,12.81,12.81,12.73,12.74,105010.0,12.81,12.81,12.73,12.74,105010.0
2023-03-23 12:15:00,12.74,12.75,12.7,12.7,120533.0,12.74,12.75,12.7,12.7,120533.0
2023-03-23 12:20:00,12.71,12.73,12.69,12.71,133276.0,12.71,12.73,12.69,12.71,133276.0
2023-03-23 12:25:00,12.71,12.74,12.68,12.71,100293.0,12.71,12.74,12.68,12.71,100293.0
2023-03-23 12:30:00,12.71,12.72,12.68,12.7,66335.0,12.71,12.72,12.68,12.7,66335.0
2023-03-23 12:35:00,12.7,12.72,12.64,12.64,85815.0,12.7,12.72,12.64,12.64,85815.0
2023-03-23 12:40:00,12.64,12.66,12.61,12.64,123283.0,12.64,12.66,12.61,12.64,123283.0
2023-03-23 12:45:00,12.64,12.64,12.6,12.62,115377.0,12.64,12.64,12.6,12.62,115377.0
2023-03-23 12:50:00,12.62,12.65,12.6,12.63,128707.0,12.62,12.65,12.6,12.63,128707.0
2023-03-23 12:55:00,12.62,12.64,12.59,12.63,119871.0,12.62,12.64,12.59,12.63,119871.0
2023-03-23 13:00:00,12.63,12.67,12.62,12.67,89127.0,12.63,12.67,12.62,12.67,89127.0
2023-03-23 13:05:00,12.67,12.7,12.66,12.69,102368.0,12.67,12.7,12.66,12.69,102368.0
2023-03-23 13:10:00,12.69,12.7,12.64,12.64,107091.0,12.69,12.7,12.64,12.64,107091.0
2023-03-23 13:15:00,12.64,12.64,12.59,12.6,117136.0,12.64,12.64,12.59,12.6,117136.0
2023-03-23 13:20:00,12.6,12.63,12.54,12.54,144350.0,12.6,12.63,12.54,12.54,144350.0
2023-03-23 13:25:00,12.54,12.56,12.49,12.51,268569.0,12.54,12.56,12.49,12.51,268569.0
2023-03-23 13:30:00,12.5,12.52,12.47,12.52,130318.0,12.5,12.52,12.47,12.52,130318.0
2023-03-23 13:35:00,12.52,12.61,12.51,12.59,439050.0,12.52,12.61,12.51,12.59,439050.0
2023-03-23 13:40:00,12.59,12.64,12.58,12.64,138076.0,12.59,12.64,12.58,12.64,138076.0
2023-03-23 13:45:00,12.63,12.65,12.59,12.63,172433.0,12.63,12.65,12.59,12.63,172433.0
2023-03-23 13:50:00,12.63,12.63,12.58,12.6,99570.0,12.63,12.63,12.58,12.6,99570.0
2023-03-23 13:55:00,12.6,12.6,12.55,12.56,90093.0,12.6,12.6,12.55,12.56,90093.0
2023-03-23 14:00:00,12.55,12.62,12.55,12.55,117137.0,12.55,12.62,12.55,12.55,117137.0
2023-03-23 14:05:00,12.55,12.58,12.54,12.55,93328.0,12.55,12.58,12.54,12.55,93328.0
2023-03-23 14:10:00,12.55,12.57,12.54,12.57,68119.0,12.55,12.57,12.54,12.57,68119.0
2023-03-23 14:15:00,12.56,12.58,12.53,12.54,106772.0,12.56,12.58,12.53,12.54,106772.0
2023-03-23 14:20:00,12.54,12.56,12.53,12.54,107163.0,12.54,12.56,12.53,12.54,107163.0
2023-03-23 14:25:00,12.54,12.54,12.5,12.51,99850.0,12.54,12.54,12.5,12.51,99850.0
2023-03-23 14:30:00,12.5,12.53,12.46,12.47,172110.0,12.5,12.53,12.46,12.47,172110.0
2023-03-23 14:35:00,12.48,12.5,12.41,12.42,138988.0,12.48,12.5,12.41,12.42,138988.0
2023-03-23 14:40:00,12.42,12.44,12.37,12.37,112204.0,12.42,12.44,12.37,12.37,112204.0
2023-03-23 14:45:00,12.38,12.44,12.38,12.44,184071.0,12.38,12.44,12.38,12.44,184071.0
2023-03-23 14:50:00,12.44,12.45,12.38,12.39,128657.0,12.44,12.45,12.38,12.39,128657.0
2023-03-23 14:55:00,12.39,12.49,12.37,12.48,121456.0,12.39,12.49,12.37,12.48,121456.0
2023-03-23 15:00:00,12.48,12.6,12.47,12.51,301680.0,12.48,12.6,12.47,12.51,301680.0
2023-03-23 15:05:00,12.51,12.53,12.44,12.5,139770.0,12.51,12.53,12.44,12.5,139770.0
2023-03-23 15:10:00,12.5,12.51,12.43,12.46,117065.0,12.5,12.51,12.43,12.46,117065.0
2023-03-23 15:15:00,12.46,12.48,12.4,12.41,177159.0,12.46,12.48,12.4,12.41,177159.0
2023-03-23 15:20:00,12.4,12.45,12.36,12.45,193621.0,12.4,12.45,12.36,12.45,193621.0
2023-03-23 15:25:00,12.45,12.47,12.41,12.41,144273.0,12.45,12.47,12.41,12.41,144273.0
2023-03-23 15:30:00,12.41,12.46,12.39,12.45,157514.0,12.41,12.46,12.39,12.45,157514.0
2023-03-23 15:35:00,12.45,12.53,12.45,12.51,312464.0,12.45,12.53,12.45,12.51,312464.0
2023-03-23 15:40:00,12.5,12.52,12.47,12.52,203723.0,12.5,12.52,12.47,12.52,203723.0
2023-03-23 15:45:00,12.51,12.57,12.51,12.55,279532.0,12.51,12.57,12.51,12.55,279532.0
2023-03-23 15:50:00,12.55,12.61,12.55,12.57,319439.0,12.55,12.61,12.55,12.57,319439.0
2023-03-23 15:55:00,12.57,12.59,12.53,12.55,597078.0,12.57,12.59,12.53,12.55,597078.0
2023-03-24 09:30:00,12.38,12.47,12.27,12.3,418045.0,12.38,12.47,12.27,12.3,418045.0
2023-03-24 09:35:00,12.3,12.38,12.29,12.36,508419.0,12.3,12.38,12.29,12.36,508419.0
2023-03-24 09:40:00,12.36,12.42,12.26,12.3,454097.0,12.36,12.42,12.26,12.3,454097.0
2023-03-24 09:45:00,12.29,12.3,12.17,12.25,423795.0,12.29,12.3,12.17,12.25,423795.0
2023-03-24 09:50:00,12.25,12.35,12.24,12.33,298930.0,12.25,12.35,12.24,12.33,298930.0
2023-03-24 09:55:00,12.33,12.37,12.32,12.34,178420.0,12.33,12.37,12.32,12.34,178420.0
2023-03-24 10:00:00,12.35,12.45,12.34,12.43,260070.0,12.35,12.45,12.34,12.43,260070.0
2023-03-24 10:05:00,12.43,12.49,12.34,12.35,410705.0,12.43,12.49,12.34,12.35,410705.0
2023-03-24 10:10:00,12.35,12.45,12.34,12.4,276288.0,12.35,12.45,12.34,12.4,276288.0
2023-03-24 10:15:00,12.39,12.39,12.29,12.3,265531.0,12.39,12.39,12.29,12.3,265531.0
2023-03-24 10:20:00,12.3,12.31,12.23,12.27,172763.0,12.3,12.31,12.23,12.27,172763.0
2023-03-24 10:25:00,12.28,12.36,12.28,12.32,164539.0,12.28,12.36,12.28,12.32,164539.0
2023-03-24 10:30:00,12.31,12.37,12.27,12.28,181267.0,12.31,12.37,12.27,12.28,181267.0
2023-03-24 10:35:00,12.28,12.28,12.23,12.25,277933.0,12.28,12.28,12.23,12.25,277933.0
2023-03-24 10:40:00,12.25,12.26,12.16,12.17,433040.0,12.25,12.26,12.16,12.17,433040.0
2023-03-24 10:45:00,12.17,12.24,12.16,12.21,294854.0,12.17,12.24,12.16,12.21,294854.0
2023-03-24 10:50:00,12.2,12.24,12.17,12.2,231437.0,12.2,12.24,12.17,12.2,231437.0
2023-03-24 10:55:00,12.19,12.26,12.19,12.24,224446.0,12.19,12.26,12.19,12.24,224446.0
2023-03-24 11:00:00,12.24,12.27,12.19,12.26,250843.0,12.24,12.27,12.19,12.26,250843.0
2023-03-24 11:05:00,12.27,12.28,12.22,12.23,502722.0,12.27,12.28,12.22,12.23,502722.0
2023-03-24 11:10:00,12.22,12.24,12.2,12.24,157908.0,12.22,12.24,12.2,12.24,157908.0
2023-03-24 11:15:00,12.24,12.3,12.23,12.25,157164.0,12.24,12.3,12.23,12.25,157164.0
2023-03-24 11:20:00,12.26,12.3,12.25,12.28,138187.0,12.26,12.3,12.25,12.28,138187.0
2023-03-24 11:25:00,12.28,12.3,12.25,12.25,70381.0,12.28,12.3,12.25,12.25,70381.0
2023-03-24 11:30:00,12.25,12.27,12.21,12.21,246392.0,12.25,12.27,12.21,12.21,246392.0
2023-03-24 11:35:00,12.21,12.25,12.2,12.21,192996.0,12.21,12.25,12.2,12.21,192996.0
2023-03-24 11:40:00,12.21,12.24,12.2,12.24,148364.0,12.21,12.24,12.2,12.24,148364.0
2023-03-24 11:45:00,12.24,12.33,12.23,12.31,231665.0,12.24,12.33,12.23,12.31,231665.0
2023-03-24 11:50:00,12.31,12.33,12.28,12.29,103710.0,12.31,12.33,12.28,12.29,103710.0
2023-03-24 11:55:00,12.29,12.36,12.28,12.32,132667.0,12.29,12.36,12.28,12.32,132667.0
2023-03-24 12:00:00,12.32,12.35,12.26,12.27,89410.0,12.32,12.35,12.26,12.27,89410.0
2023-03-24 12:05:00,12.27,12.29,12.24,12.25,88358.0,12.27,12.29,12.24,12.25,88358.0
2023-03-24 12:10:00,12.26,12.29,12.25,12.27,57724.0,12.26,12.29,12.25,12.27,57724.0
2023-03-24 12:15:00,12.27,12.28,12.22,12.25,134425.0,12.27,12.28,12.22,12.25,134425.0
2023-03-24 12:20:00,12.25,12.27,12.24,12.25,55757.0,12.25,12.27,12.24,12.25,55757.0
2023-03-24 12:25:00,12.25,12.26,12.22,12.25,112984.0,12.25,12.26,12.22,12.25,112984.0
2023-03-24 12:30:00,12.24,12.25,12.21,12.25,87984.0,12.24,12.25,12.21,12.25,87984.0
2023-03-24 12:35:00,12.25,12.28,12.23,12.26,86652.0,12.25,12.28,12.23,12.26,86652.0
2023-03-24 12:40:00,12.27,12.31,12.25,12.28,116178.0,12.27,12.31,12.25,12.28,116178.0
2023-03-24 12:45:00,12.28,12.33,12.27,12.32,93644.0,12.28,12.33,12.27,12.32,93644.0
2023-03-24 12:50:00,12.32,12.33,12.28,12.3,79241.0,12.32,12.33,12.28,12.3,79241.0
2023-03-24 12:55:00,12.29,12.32,12.27,12.28,71220.0,12.29,12.32,12.27,12.28,71220.0
2023-03-24 13:00:00,12.28,12.3,12.27,12.29,120414.0,12.28,12.3,12.27,12.29,120414.0
2023-03-24 13:05:00,12.29,12.31,12.26,12.27,65803.0,12.29,12.31,12.26,12.27,65803.0
2023-03-24 13:10:00,12.27,12.29,12.25,12.28,79512.0,12.27,12.29,12.25,12.28,79512.0
2023-03-24 13:15:00,12.28,12.29,12.25,12.26,34390.0,12.28,12.29,12.25,12.26,34390.0
2023-03-24 13:20:00,12.26,12.3,12.25,12.29,77944.0,12.26,12.3,12.25,12.29,77944.0
2023-03-24 13:25:00,12.29,12.34,12.28,12.29,108472.0,12.29,12.34,12.28,12.29,108472.0
2023-03-24 13:30:00,12.3,12.33,12.28,12.31,91722.0,12.3,12.33,12.28,12.31,91722.0
2023-03-24 13:35:00,12.31,12.37,12.31,12.37,154310.0,12.31,12.37,12.31,12.37,154310.0
2023-03-24 13:40:00,12.37,12.37,12.32,12.33,94234.0,12.37,12.37,12.32,12.33,94234.0
2023-03-24 13:45:00,12.33,12.33,12.29,12.3,118956.0,12.33,12.33,12.29,12.3,118956.0
2023-03-24 13:50:00,12.32,12.33,12.29,12.3,89731.0,12.32,12.33,12.29,12.3,89731.0
2023-03-24 13:55:00,12.31,12.35,12.3,12.34,63630.0,12.31,12.35,12.3,12.34,63630.0
2023-03-24 14:00:00,12.34,12.37,12.34,12.36,121008.0,12.34,12.37,12.34,12.36,121008.0
2023-03-24 14:05:00,12.36,12.36,12.33,12.35,94817.0,12.36,12.36,12.33,12.35,94817.0
2023-03-24 14:10:00,12.35,12.36,12.33,12.35,62170.0,12.35,12.36,12.33,12.35,62170.0
2023-03-24 14:15:00,12.35,12.38,12.34,12.38,64117.0,12.35,12.38,12.34,12.38,64117.0
2023-03-24 14:20:00,12.38,12.42,12.37,12.4,109795.0,12.38,12.42,12.37,12.4,109795.0
2023-03-24 14:25:00,12.41,12.42,12.39,12.42,136004.0,12.41,12.42,12.39,12.42,136004.0
2023-03-24 14:30:00,12.42,12.47,12.41,12.45,99104.0,12.42,12.47,12.41,12.45,99104.0
2023-03-24 14:35:00,12.45,12.47,12.43,12.46,96099.0,12.45,12.47,12.43,12.46,96099.0
2023-03-24 14:40:00,12.46,12.49,12.45,12.48,93223.0,12.46,12.49,12.45,12.48,93223.0
2023-03-24 14:45:00,12.49,12.5,12.46,12.46,78697.0,12.49,12.5,12.46,12.46,78697.0
2023-03-24 14:50:00,12.46,12.47,12.4,12.43,115800.0,12.46,12.47,12.4,12.43,115800.0
2023-03-24 14:55:00,12.43,12.44,12.4,12.42,74875.0,12.43,12.44,12.4,12.42,74875.0
2023-03-24 15:00:00,12.41,12.42,12.38,12.39,132978.0,12.41,12.42,12.38,12.39,132978.0
2023-03-24 15:05:00,12.38,12.4,12.36,12.38,130839.0,12.38,12.4,12.36,12.38,130839.0
2023-03-24 15:10:00,12.38,12.39,12.35,12.37,113834.0,12.38,12.39,12.35,12.37,113834.0
2023-03-24 15:15:00,12.37,12.46,12.36,12.46,145236.0,12.37,12.46,12.36,12.46,145236.0
2023-03-24 15:20:00,12.46,12.5,12.45,12.46,168474.0,12.46,12.5,12.45,12.46,168474.0
2023-03-24 15:25:00,12.46,12.48,12.44,12.47,157887.0,12.46,12.48,12.44,12.47,157887.0
2023-03-24 15:30:00,12.47,12.51,12.46,12.48,165954.0,12.47,12.51,12.46,12.48,165954.0
2023-03-24 15:35:00,12.48,12.51,12.46,12.5,213136.0,12.48,12.51,12.46,12.5,213136.0
2023-03-24 15:40:00,12.5,12.52,12.47,12.5,324682.0,12.5,12.52,12.47,12.5,324682.0
2023-03-24 15:45:00,12.51,12.51,12.42,12.46,343983.0,12.51,12.51,12.42,12.46,343983.0
2023-03-24 15:50:00,12.46,12.49,12.45,12.46,504695.0,12.46,12.49,12.45,12.46,504695.0
2023-03-24 15:55:00,12.47,12.54,12.46,12.52,778013.0,12.47,12.54,12.46,12.52,778013.0
2023-03-27 09:30:00,12.73,12.87,12.52,12.54,932916.0,12.73,12.87,12.52,12.54,932916.0
2023-03-27 09:35:00,12.54,12.54,12.42,12.45,452303.0,12.54,12.54,12.42,12.45,452303.0
2023-03-27 09:40:00,12.45,12.56,12.37,12.39,380850.0,12.45,12.56,12.37,12.39,380850.0
2023-03-27 09:45:00,12.38,12.62,12.32,12.61,499053.0,12.38,12.62,12.32,12.61,499053.0
2023-03-27 09:50:00,12.62,12.76,12.54,12.54,450334.0,12.62,12.76,12.54,12.54,450334.0
2023-03-27 09:55:00,12.54,12.6,12.5,12.56,247322.0,12.54,12.6,12.5,12.56,247322.0
2023-03-27 10:00:00,12.57,12.66,12.52,12.56,345245.0,12.57,12.66,12.52,12.56,345245.0
2023-03-27 10:05:00,12.57,12.58,12.51,12.53,290089.0,12.57,12.58,12.51,12.53,290089.0
2023-03-27 10:10:00,12.54,12.56,12.43,12.46,288662.0,12.54,12.56,12.43,12.46,288662.0
2023-03-27 10:15:00,12.45,12.52,12.43,12.47,216224.0,12.45,12.52,12.43,12.47,216224.0
2023-03-27 10:20:00,12.47,12.53,12.41,12.43,283237.0,12.47,12.53,12.41,12.43,283237.0
2023-03-27 10:25:00,12.43,12.44,12.34,12.41,186200.0,12.43,12.44,12.34,12.41,186200.0
2023-03-27 10:30:00,12.41,12.41,12.33,12.35,183074.0,12.41,12.41,12.33,12.35,183074.0
2023-03-27 10:35:00,12.35,12.39,12.3,12.37,210760.0,12.35,12.39,12.3,12.37,210760.0
2023-03-27 10:40:00,12.37,12.39,12.33,12.33,136445.0,12.37,12.39,12.33,12.33,136445.0
2023-03-27 10:45:00,12.34,12.48,12.33,12.47,147008.0,12.34,12.48,12.33,12.47,147008.0
2023-03-27 10:50:00,12.47,12.47,12.41,12.45,151311.0,12.47,12.47,12.41,12.45,151311.0
2023-03-27 10:55:00,12.44,12.47,12.35,12.35,162978.0,12.44,12.47,12.35,12.35,162978.0
2023-03-27 11:00:00,12.36,12.37,12.31,12.33,201304.0,12.36,12.37,12.31,12.33,201304.0
2023-03-27 11:05:00,12.34,12.35,12.27,12.31,160169.0,12.34,12.35,12.27,12.31,160169.0
2023-03-27 11:10:00,12.3,12.33,12.28,12.31,179041.0,12.3,12.33,12.28,12.31,179041.0
2023-03-27 11:15:00,12.3,12.33,12.23,12.25,220852.0,12.3,12.33,12.23,12.25,220852.0
2023-03-27 11:20:00,12.25,12.29,12.24,12.26,234442.0,12.25,12.29,12.24,12.26,234442.0
2023-03-27 11:25:00,12.27,12.28,12.22,12.26,365433.0,12.27,12.28,12.22,12.26,365433.0
2023-03-27 11:30:00,12.26,12.28,12.24,12.26,229131.0,12.26,12.28,12.24,12.26,229131.0
2023-03-27 11:35:00,12.26,12.28,12.19,12.24,353084.0,12.26,12.28,12.19,12.24,353084.0
2023-03-27 11:40:00,12.24,12.25,12.17,12.22,174327.0,12.24,12.25,12.17,12.22,174327.0
2023-03-27 11:45:00,12.21,12.27,12.21,12.24,134100.0,12.21,12.27,12.21,12.24,134100.0
2023-03-27 11:50:00,12.24,12.25,12.17,12.18,147954.0,12.24,12.25,12.17,12.18,147954.0
2023-03-27 11:55:00,12.17,12.21,12.15,12.21,175233.0,12.17,12.21,12.15,12.21,175233.0
2023-03-27 12:00:00,12.21,12.28,12.19,12.27,139920.0,12.21,12.28,12.19,12.27,139920.0
2023-03-27 12:05:00,12.28,12.28,12.21,12.23,175437.0,12.28,12.28,12.21,12.23,175437.0
2023-03-27 12:10:00,12.24,12.25,12.22,12.24,98699.0,12.24,12.25,12.22,12.24,98699.0
2023-03-27 12:15:00,12.24,12.29,12.21,12.28,217392.0,12.24,12.29,12.21,12.28,217392.0
2023-03-27 12:20:00,12.29,12.29,12.23,12.29,127114.0,12.29,12.29,12.23,12.29,127114.0
2023-03-27 12:25:00,12.28,12.29,12.22,12.22,159751.0,12.28,12.29,12.22,12.22,159751.0
2023-03-27 12:30:00,12.22,12.24,12.21,12.22,135392.0,12.22,12.24,12.21,12.22,135392.0
2023-03-27 12:35:00,12.22,12.25,12.18,12.18,150219.0,12.22,12.25,12.18,12.18,150219.0
2023-03-27 12:40:00,12.19,12.19,12.16,12.18,154416.0,12.19,12.19,12.16,12.18,154416.0
2023-03-27 12:45:00,12.19,12.23,12.18,12.2,119634.0,12.19,12.23,12.18,12.2,119634.0
2023-03-27 12:50:00,12.19,12.23,12.18,12.23,117238.0,12.19,12.23,12.18,12.23,117238.0
2023-03-27 12:55:00,12.23,12.23,12.19,12.21,121797.0,12.23,12.23,12.19,12.21,121797.0
2023-03-27 13:00:00,12.21,12.25,12.19,12.23,113697.0,12.21,12.25,12.19,12.23,113697.0
2023-03-27 13:05:00,12.23,12.24,12.19,12.24,97671.0,12.23,12.24,12.19,12.24,97671.0
2023-03-27 13:10:00,12.24,12.26,12.2,12.25,114806.0,12.24,12.26,12.2,12.25,114806.0
2023-03-27 13:15:00,12.24,12.28,12.23,12.25,112824.0,12.24,12.28,12.23,12.25,112824.0
2023-03-27 13:20:00,12.25,12.31,12.24,12.3,103558.0,12.25,12.31,12.24,12.3,103558.0
2023-03-27 13:25:00,12.3,12.3,12.23,12.24,91118.0,12.3,12.3,12.23,12.24,91118.0
2023-03-27 13:30:00,12.23,12.26,12.23,12.26,124320.0,12.23,12.26,12.23,12.26,124320.0
2023-03-27 13:35:00,12.26,12.29,12.25,12.26,81844.0,12.26,12.29,12.25,12.26,81844.0
2023-03-27 13:40:00,12.25,12.32,12.25,12.32,150123.0,12.25,12.32,12.25,12.32,150123.0
2023-03-27 13:45:00,12.32,12.34,12.29,12.3,116855.0,12.32,12.34,12.29,12.3,116855.0
2023-03-27 13:50:00,12.3,12.31,12.26,12.26,86491.0,12.3,12.31,12.26,12.26,86491.0
2023-03-27 13:55:00,12.26,12.28,12.24,12.26,63156.0,12.26,12.28,12.24,12.26,63156.0
2023-03-27 14:00:00,12.26,12.27,12.22,12.24,102619.0,12.26,12.27,12.22,12.24,102619.0
2023-03-27 14:05:00,12.24,12.25,12.2,12.21,95610.0,12.24,12.25,12.2,12.21,95610.0
2023-03-27 14:10:00,12.21,12.24,12.2,12.24,90726.0,12.21,12.24,12.2,12.24,90726.0
2023-03-27 14:15:00,12.24,12.26,12.22,12.25,145332.0,12.24,12.26,12.22,12.25,145332.0
2023-03-27 14:20:00,12.25,12.27,12.24,12.26,106476.0,12.25,12.27,12.24,12.26,106476.0
2023-03-27 14:25:00,12.26,12.29,12.25,12.28,86123.0,12.26,12.29,12.25,12.28,86123.0
2023-03-27 14:30:00,12.28,12.29,12.26,12.29,84585.0,12.28,12.29,12.26,12.29,84585.0
2023-03-27 14:35:00,12.29,12.3,12.26,12.26,65914.0,12.29,12.3,12.26,12.26,65914.0
2023-03-27 14:40:00,12.27,12.29,12.25,12.29,82021.0,12.27,12.29,12.25,12.29,82021.0
2023-03-27 14:45:00,12.29,12.3,12.26,12.29,101535.0,12.29,12.3,12.26,12.29,101535.0
2023-03-27 14:50:00,12.29,12.31,12.26,12.27,130787.0,12.29,12.31,12.26,12.27,130787.0
2023-03-27 14:55:00,12.27,12.27,12.24,12.26,156668.0,12.27,12.27,12.24,12.26,156668.0
2023-03-27 15:00:00,12.26,12.29,12.24,12.24,122488.0,12.26,12.29,12.24,12.24,122488.0
2023-03-27 15:05:00,12.25,12.26,12.22,12.24,113790.0,12.25,12.26,12.22,12.24,113790.0
2023-03-27 15:10:00,12.24,12.27,12.23,12.27,127573.0,12.24,12.27,12.23,12.27,127573.0
2023-03-27 15:15:00,12.27,12.3,12.23,12.28,146608.0,12.27,12.3,12.23,12.28,146608.0
2023-03-27 15:20:00,12.28,12.3,12.26,12.3,146177.0,12.28,12.3,12.26,12.3,146177.0
2023-03-27 15:25:00,12.29,12.33,12.29,12.33,130291.0,12.29,12.33,12.29,12.33,130291.0
2023-03-27 15:30:00,12.33,12.34,12.26,12.29,216701.0,12.33,12.34,12.26,12.29,216701.0
2023-03-27 15:35:00,12.29,12.3,12.23,12.25,266289.0,12.29,12.3,12.23,12.25,266289.0
2023-03-27 15:40:00,12.26,12.29,12.24,12.25,258183.0,12.26,12.29,12.24,12.25,258183.0
2023-03-27 15:45:00,12.25,12.28,12.22,12.24,350618.0,12.25,12.28,12.22,12.24,350618.0
2023-03-27 15:50:00,12.23,12.26,12.21,12.23,324383.0,12.23,12.26,12.21,12.23,324383.0
2023-03-27 15:55:00,12.23,12.24,12.19,12.21,1087490.0,12.23,12.24,12.19,12.21,1087490.0
2023-03-28 09:30:00,12.29,12.51,12.29,12.49,609739.0,12.29,12.51,12.29,12.49,609739.0
2023-03-28 09:35:00,12.49,12.67,12.46,12.65,585667.0,12.49,12.67,12.46,12.65,585667.0
2023-03-28 09:40:00,12.65,12.72,12.61,12.62,575279.0,12.65,12.72,12.61,12.62,575279.0
2023-03-28 09:45:00,12.62,12.67,12.47,12.52,363069.0,12.62,12.67,12.47,12.52,363069.0
2023-03-28 09:50:00,12.52,12.58,12.42,12.46,223801.0,12.52,12.58,12.42,12.46,223801.0
2023-03-28 09:55:00,12.47,12.47,12.4,12.42,223920.0,12.47,12.47,12.4,12.42,223920.0
2023-03-28 10:00:00,12.42,12.42,12.3,12.38,296134.0,12.42,12.42,12.3,12.38,296134.0
2023-03-28 10:05:00,12.39,12.5,12.39,12.47,218921.0,12.39,12.5,12.39,12.47,218921.0
2023-03-28 10:10:00,12.48,12.54,12.46,12.52,174557.0,12.48,12.54,12.46,12.52,174557.0
2023-03-28 10:15:00,12.52,12.56,12.47,12.56,146483.0,12.52,12.56,12.47,12.56,146483.0
2023-03-28 10:20:00,12.56,12.59,12.53,12.55,123433.0,12.56,12.59,12.53,12.55,123433.0
2023-03-28 10:25:00,12.54,12.57,12.51,12.54,105617.0,12.54,12.57,12.51,12.54,105617.0
2023-03-28 10:30:00,12.54,12.6,12.43,12.46,224273.0,12.54,12.6,12.43,12.46,224273.0
2023-03-28 10:35:00,12.45,12.61,12.45,12.57,158202.0,12.45,12.61,12.45,12.57,158202.0
2023-03-28 10:40:00,12.57,12.64,12.56,12.59,206220.0,12.57,12.64,12.56,12.59,206220.0
2023-03-28 10:45:00,12.6,12.61,12.57,12.59,186416.0,12.6,12.61,12.57,12.59,186416.0
2023-03-28 10:50:00,12.6,12.64,12.58,12.6,157716.0,12.6,12.64,12.58,12.6,157716.0
2023-03-28 10:55:00,12.6,12.65,12.58,12.62,242319.0,12.6,12.65,12.58,12.62,242319.0
2023-03-28 11:00:00,12.61,12.62,12.54,12.56,174645.0,12.61,12.62,12.54,12.56,174645.0
2023-03-28 11:05:00,12.56,12.57,12.44,12.46,198092.0,12.56,12.57,12.44,12.46,198092.0
2023-03-28 11:10:00,12.46,12.47,12.43,12.45,78831.0,12.46,12.47,12.43,12.45,78831.0
2023-03-28 11:15:00,12.45,12.46,12.4,12.43,104608.0,12.45,12.46,12.4,12.43,104608.0
2023-03-28 11:20:00,12.43,12.47,12.42,12.47,110178.0,12.43,12.47,12.42,12.47,110178.0
2023-03-28 11:25:00,12.47,12.48,12.44,12.44,83090.0,12.47,12.48,12.44,12.44,83090.0
2023-03-28 11:30:00,12.44,12.5,12.43,12.5,95150.0,12.44,12.5,12.43,12.5,95150.0
2023-03-28 11:35:00,12.5,12.53,12.48,12.49,124163.0,12.5,12.53,12.48,12.49,124163.0
2023-03-28 11:40:00,12.49,12.5,12.41,12.42,156715.0,12.49,12.5,12.41,12.42,156715.0
2023-03-28 11:45:00,12.42,12.42,12.37,12.38,88198.0,12.42,12.42,12.37,12.38,88198.0
2023-03-28 11:50:00,12.38,12.41,12.38,12.39,75626.0,12.38,12.41,12.38,12.39,75626.0
2023-03-28 11:55:00,12.4,12.41,12.37,12.41,92307.0,12.4,12.41,12.37,12.41,92307.0
2023-03-28 12:00:00,12.41,12.47,12.41,12.46,94676.0,12.41,12.47,12.41,12.46,94676.0
2023-03-28 12:05:00,12.46,12.46,12.42,12.45,53186.0,12.46,12.46,12.42,12.45,53186.0
2023-03-28 12:10:00,12.45,12.48,12.43,12.48,117127.0,12.45,12.48,12.43,12.48,117127.0
2023-03-28 12:15:00,12.48,12.49,12.43,12.45,80172.0,12.48,12.49,12.43,12.45,80172.0
2023-03-28 12:20:00,12.45,12.46,12.4,12.42,65392.0,12.45,12.46,12.4,12.42,65392.0
2023-03-28 12:25:00,12.42,12.42,12.39,12.41,61591.0,12.42,12.42,12.39,12.41,61591.0
2023-03-28 12:30:00,12.41,12.41,12.38,12.39,38974.0,12.41,12.41,12.38,12.39,38974.0
2023-03-28 12:35:00,12.39,12.4,12.37,12.38,101091.0,12.39,12.4,12.37,12.38,101091.0
2023-03-28 12:40:00,12.38,12.42,12.38,12.41,76030.0,12.38,12.42,12.38,12.41,76030.0
2023-03-28 12:45:00,12.4,12.47,12.39,12.44,146834.0,12.4,12.47,12.39,12.44,146834.0
2023-03-28 12:50:00,12.43,12.47,12.43,12.45,63230.0,12.43,12.47,12.43,12.45,63230.0
2023-03-28 12:55:00,12.44,12.47,12.43,12.46,89985.0,12.44,12.47,12.43,12.46,89985.0
2023-03-28 13:00:00,12.47,12.47,12.4,12.41,35303.0,12.47,12.47,12.4,12.41,35303.0
2023-03-28 13:05:00,12.41,12.41,12.39,12.41,38799.0,12.41,12.41,12.39,12.41,38799.0
2023-03-28 13:10:00,12.41,12.43,12.39,12.41,95258.0,12.41,12.43,12.39,12.41,95258.0
2023-03-28 13:15:00,12.4,12.41,12.36,12.38,105533.0,12.4,12.41,12.36,12.38,105533.0
2023-03-28 13:20:00,12.38,12.4,12.37,12.4,98349.0,12.38,12.4,12.37,12.4,98349.0
2023-03-28 13:25:00,12.39,12.41,12.38,12.38,35770.0,12.39,12.41,12.38,12.38,35770.0
2023-03-28 13:30:00,12.39,12.39,12.33,12.33,73745.0,12.39,12.39,12.33,12.33,73745.0
2023-03-28 13:35:00,12.34,12.35,12.3,12.3,116112.0,12.34,12.35,12.3,12.3,116112.0
2023-03-28 13:40:00,12.3,12.31,12.28,12.3,90763.0,12.3,12.31,12.28,12.3,90763.0
2023-03-28 13:45:00,12.3,12.33,12.3,12.31,100292.0,12.3,12.33,12.3,12.31,100292.0
2023-03-28 13:50:00,12.3,12.34,12.29,12.34,63130.0,12.3,12.34,12.29,12.34,63130.0
2023-03-28 13:55:00,12.34,12.37,12.33,12.36,94648.0,12.34,12.37,12.33,12.36,94648.0
2023-03-28 14:00:00,12.37,12.43,12.35,12.41,120382.0,12.37,12.43,12.35,12.41,120382.0
2023-03-28 14:05:00,12.41,12.44,12.39,12.44,85014.0,12.41,12.44,12.39,12.44,85014.0
2023-03-28 14:10:00,12.44,12.45,12.4,12.4,72004.0,12.44,12.45,12.4,12.4,72004.0
2023-03-28 14:15:00,12.4,12.42,12.39,12.41,69388.0,12.4,12.42,12.39,12.41,69388.0
2023-03-28 14:20:00,12.42,12.42,12.34,12.35,116112.0,12.42,12.42,12.34,12.35,116112.0
2023-03-28 14:25:00,12.35,12.36,12.32,12.34,75302.0,12.35,12.36,12.32,12.34,75302.0
2023-03-28 14:30:00,12.34,12.35,12.32,12.34,97014.0,12.34,12.35,12.32,12.34,97014.0
2023-03-28 14:35:00,12.34,12.37,12.33,12.37,46443.0,12.34,12.37,12.33,12.37,46443.0
2023-03-28 14:40:00,12.37,12.38,12.35,12.37,50475.0,12.37,12.38,12.35,12.37,50475.0
2023-03-28 14:45:00,12.37,12.42,12.37,12.4,72735.0,12.37,12.42,12.37,12.4,72735.0
2023-03-28 14:50:00,12.39,12.42,12.39,12.42,51480.0,12.39,12.42,12.39,12.42,51480.0
2023-03-28 14:55:00,12.42,12.45,12.4,12.45,158015.0,12.42,12.45,12.4,12.45,158015.0
2023-03-28 15:00:00,12.45,12.47,12.44,12.46,112057.0,12.45,12.47,12.44,12.46,112057.0
2023-03-28 15:05:00,12.46,12.5,12.45,12.5,90312.0,12.46,12.5,12.45,12.5,90312.0
2023-03-28 15:10:00,12.5,12.51,12.47,12.47,67621.0,12.5,12.51,12.47,12.47,67621.0
2023-03-28 15:15:00,12.48,12.49,12.43,12.45,93001.0,12.48,12.49,12.43,12.45,93001.0
2023-03-28 15:20:00,12.45,12.47,12.43,12.46,111039.0,12.45,12.47,12.43,12.46,111039.0
2023-03-28 15:25:00,12.46,12.46,12.4,12.41,89808.0,12.46,12.46,12.4,12.41,89808.0
2023-03-28 15:30:00,12.41,12.46,12.39,12.44,193819.0,12.41,12.46,12.39,12.44,193819.0
2023-03-28 15:35:00,12.44,12.47,12.42,12.44,174655.0,12.44,12.47,12.42,12.44,174655.0
2023-03-28 15:40:00,12.44,12.45,12.42,12.43,135758.0,12.44,12.45,12.42,12.43,135758.0
2023-03-28 15:45:00,12.42,12.45,12.41,12.45,96271.0,12.42,12.45,12.41,12.45,96271.0
2023-03-28 15:50:00,12.45,12.47,12.43,12.45,185004.0,12.45,12.47,12.43,12.45,185004.0
2023-03-28 15:55:00,12.45,12.48,12.44,12.44,606483.0,12.45,12.48,12.44,12.44,606483.0
2023-03-29 09:30:00,12.74,12.83,12.67,12.7,532555.0,12.74,12.83,12.67,12.7,532555.0
2023-03-29 09:35:00,12.69,12.81,12.69,12.78,324988.0,12.69,12.81,12.69,12.78,324988.0
2023-03-29 09:40:00,12.78,12.92,12.78,12.88,576408.0,12.78,12.92,12.78,12.88,576408.0
2023-03-29 09:45:00,12.89,12.92,12.76,12.78,293164.0,12.89,12.92,12.76,12.78,293164.0
2023-03-29 09:50:00,12.77,12.82,12.74,12.78,274482.0,12.77,12.82,12.74,12.78,274482.0
2023-03-29 09:55:00,12.78,12.82,12.73,12.75,130310.0,12.78,12.82,12.73,12.75,130310.0
2023-03-29 10:00:00,12.76,12.88,12.76,12.85,240959.0,12.76,12.88,12.76,12.85,240959.0
2023-03-29 10:05:00,12.84,12.9,12.79,12.86,266098.0,12.84,12.9,12.79,12.86,266098.0
2023-03-29 10:10:00,12.86,12.88,12.78,12.79,191778.0,12.86,12.88,12.78,12.79,191778.0
2023-03-29 10:15:00,12.78,12.83,12.76,12.81,145541.0,12.78,12.83,12.76,12.81,145541.0
2023-03-29 10:20:00,12.81,12.85,12.75,12.76,184913.0,12.81,12.85,12.75,12.76,184913.0
2023-03-29 10:25:00,12.76,12.78,12.71,12.76,195203.0,12.76,12.78,12.71,12.76,195203.0
2023-03-29 10:30:00,12.75,12.8,12.73,12.77,90404.0,12.75,12.8,12.73,12.77,90404.0
2023-03-29 10:35:00,12.78,12.79,12.72,12.74,128122.0,12.78,12.79,12.72,12.74,128122.0
2023-03-29 10:40:00,12.74,12.78,12.73,12.77,173724.0,12.74,12.78,12.73,12.77,173724.0
2023-03-29 10:45:00,12.77,12.78,12.71,12.76,119171.0,12.77,12.78,12.71,12.76,119171.0
2023-03-29 10:50:00,12.76,12.78,12.72,12.73,83945.0,12.76,12.78,12.72,12.73,83945.0
2023-03-29 10:55:00,12.72,12.77,12.71,12.77,81650.0,12.72,12.77,12.71,12.77,81650.0
2023-03-29 11:00:00,12.77,12.84,12.76,12.83,130387.0,12.77,12.84,12.76,12.83,130387.0
2023-03-29 11:05:00,12.83,12.89,12.81,12.87,191859.0,12.83,12.89,12.81,12.87,191859.0
2023-03-29 11:10:00,12.87,12.88,12.84,12.87,139889.0,12.87,12.88,12.84,12.87,139889.0
2023-03-29 11:15:00,12.86,12.91,12.85,12.87,216747.0,12.86,12.91,12.85,12.87,216747.0
2023-03-29 11:20:00,12.87,12.91,12.87,12.91,169488.0,12.87,12.91,12.87,12.91,169488.0
2023-03-29 11:25:00,12.9,12.97,12.9,12.96,170631.0,12.9,12.97,12.9,12.96,170631.0
2023-03-29 11:30:00,12.96,12.99,12.95,12.99,243759.0,12.96,12.99,12.95,12.99,243759.0
2023-03-29 11:35:00,12.99,13.03,12.97,13.0,198069.0,12.99,13.03,12.97,13.0,198069.0
2023-03-29 11:40:00,13.0,13.02,12.98,12.99,150614.0,13.0,13.02,12.98,12.99,150614.0
2023-03-29 11:45:00,12.99,13.03,12.99,13.01,144813.0,12.99,13.03,12.99,13.01,144813.0
2023-03-29 11:50:00,13.01,13.07,12.99,13.06,171070.0,13.01,13.07,12.99,13.06,171070.0
2023-03-29 11:55:00,13.06,13.09,13.05,13.07,99617.0,13.06,13.09,13.05,13.07,99617.0
2023-03-29 12:00:00,13.07,13.1,13.05,13.08,172445.0,13.07,13.1,13.05,13.08,172445.0
2023-03-29 12:05:00,13.08,13.09,13.02,13.03,128657.0,13.08,13.09,13.02,13.03,128657.0
2023-03-29 12:10:00,13.03,13.05,13.01,13.04,114804.0,13.03,13.05,13.01,13.04,114804.0
2023-03-29 12:15:00,13.04,13.06,13.01,13.02,112612.0,13.04,13.06,13.01,13.02,112612.0
2023-03-29 12:20:00,13.02,13.09,13.01,13.07,158618.0,13.02,13.09,13.01,13.07,158618.0
2023-03-29 12:25:00,13.08,13.11,13.03,13.05,306824.0,13.08,13.11,13.03,13.05,306824.0
2023-03-29 12:30:00,13.05,13.06,13.01,13.03,174113.0,13.05,13.06,13.01,13.03,174113.0
2023-03-29 12:35:00,13.02,13.05,13.01,13.02,44278.0,13.02,13.05,13.01,13.02,44278.0
2023-03-29 12:40:00,13.02,13.02,12.95,12.96,139352.0,13.02,13.02,12.95,12.96,139352.0
2023-03-29 12:45:00,12.96,12.99,12.94,12.98,96416.0,12.96,12.99,12.94,12.98,96416.0
2023-03-29 12:50:00,12.98,12.99,12.94,12.95,123641.0,12.98,12.99,12.94,12.95,123641.0
2023-03-29 12:55:00,12.95,12.95,12.9,12.94,126795.0,12.95,12.95,12.9,12.94,126795.0
2023-03-29 13:00:00,12.93,12.93,12.89,12.91,112819.0,12.93,12.93,12.89,12.91,112819.0
2023-03-29 13:05:00,12.91,12.96,12.9,12.95,136838.0,12.91,12.96,12.9,12.95,136838.0
2023-03-29 13:10:00,12.95,12.95,12.91,12.95,99558.0,12.95,12.95,12.91,12.95,99558.0
2023-03-29 13:15:00,12.95,12.96,12.92,12.94,61585.0,12.95,12.96,12.92,12.94,61585.0
2023-03-29 13:20:00,12.94,12.98,12.93,12.98,67527.0,12.94,12.98,12.93,12.98,67527.0
2023-03-29 13:25:00,12.98,12.99,12.96,12.99,72477.0,12.98,12.99,12.96,12.99,72477.0
2023-03-29 13:30:00,12.98,13.0,12.97,13.0,103059.0,12.98,13.0,12.97,13.0,103059.0
2023-03-29 13:35:00,13.0,13.04,12.98,13.02,237722.0,13.0,13.04,12.98,13.02,237722.0
2023-03-29 13:40:00,13.03,13.05,13.01,13.05,52640.0,13.03,13.05,13.01,13.05,52640.0
2023-03-29 13:45:00,13.04,13.06,13.04,13.04,56837.0,13.04,13.06,13.04,13.04,56837.0
2023-03-29 13:50:00,13.04,13.04,13.01,13.03,64835.0,13.04,13.04,13.01,13.03,64835.0
2023-03-29 13:55:00,13.03,13.04,13.0,13.02,72313.0,13.03,13.04,13.0,13.02,72313.0
2023-03-29 14:00:00,13.02,13.05,13.0,13.04,62011.0,13.02,13.05,13.0,13.04,62011.0
2023-03-29 14:05:00,13.05,13.07,13.03,13.04,101340.0,13.05,13.07,13.03,13.04,101340.0
2023-03-29 14:10:00,13.05,13.1,13.04,13.1,66569.0,13.05,13.1,13.04,13.1,66569.0
2023-03-29 14:15:00,13.09,13.1,13.03,13.04,154724.0,13.09,13.1,13.03,13.04,154724.0
2023-03-29 14:20:00,13.04,13.07,13.03,13.04,159212.0,13.04,13.07,13.03,13.04,159212.0
2023-03-29 14:25:00,13.04,13.07,13.01,13.07,216676.0,13.04,13.07,13.01,13.07,216676.0
2023-03-29 14:30:00,13.07,13.1,13.06,13.1,169834.0,13.07,13.1,13.06,13.1,169834.0
2023-03-29 14:35:00,13.1,13.1,13.07,13.08,107497.0,13.1,13.1,13.07,13.08,107497.0
2023-03-29 14:40:00,13.08,13.08,13.05,13.06,102341.0,13.08,13.08,13.05,13.06,102341.0
2023-03-29 14:45:00,13.07,13.1,13.05,13.1,148762.0,13.07,13.1,13.05,13.1,148762.0
2023-03-29 14:50:00,13.1,13.11,13.05,13.08,159775.0,13.1,13.11,13.05,13.08,159775.0
2023-03-29 14:55:00,13.08,13.08,13.04,13.06,135476.0,13.08,13.08,13.04,13.06,135476.0
2023-03-29 15:00:00,13.05,13.1,13.02,13.06,177914.0,13.05,13.1,13.02,13.06,177914.0
2023-03-29 15:05:00,13.05,13.09,13.03,13.09,102187.0,13.05,13.09,13.03,13.09,102187.0
2023-03-29 15:10:00,13.08,13.1,13.06,13.1,156891.0,13.08,13.1,13.06,13.1,156891.0
2023-03-29 15:15:00,13.09,13.14,13.08,13.13,181554.0,13.09,13.14,13.08,13.13,181554.0
2023-03-29 15:20:00,13.13,13.17,13.11,13.16,265410.0,13.13,13.17,13.11,13.16,265410.0
2023-03-29 15:25:00,13.15,13.17,13.13,13.15,269995.0,13.15,13.17,13.13,13.15,269995.0
2023-03-29 15:30:00,13.14,13.15,13.1,13.12,151827.0,13.14,13.15,13.1,13.12,151827.0
2023-03-29 15:35:00,13.12,13.12,13.09,13.09,202355.0,13.12,13.12,13.09,13.09,202355.0
2023-03-29 15:40:00,13.09,13.17,13.08,13.17,279540.0,13.09,13.17,13.08,13.17,279540.0
2023-03-29 15:45:00,13.17,13.18,13.14,13.17,283539.0,13.17,13.18,13.14,13.17,283539.0
2023-03-29 15:50:00,13.17,13.19,13.14,13.15,331493.0,13.17,13.19,13.14,13.15,331493.0
2023-03-29 15:55:00,13.15,13.17,13.13,13.17,712571.0,13.15,13.17,13.13,13.17,712571.0
2023-03-30 09:30:00,13.4,13.46,13.28,13.29,568729.0,13.4,13.46,13.28,13.29,568729.0
2023-03-30 09:35:00,13.28,13.35,13.25,13.34,303396.0,13.28,13.35,13.25,13.34,303396.0
2023-03-30 09:40:00,13.33,13.36,13.28,13.31,253526.0,13.33,13.36,13.28,13.31,253526.0
2023-03-30 09:45:00,13.32,13.41,13.29,13.41,230956.0,13.32,13.41,13.29,13.41,230956.0
2023-03-30 09:50:00,13.4,13.43,13.25,13.34,549506.0,13.4,13.43,13.25,13.34,549506.0
2023-03-30 09:55:00,13.34,13.41,13.3,13.38,312065.0,13.34,13.41,13.3,13.38,312065.0
2023-03-30 10:00:00,13.39,13.44,13.29,13.29,296502.0,13.39,13.44,13.29,13.29,296502.0
2023-03-30 10:05:00,13.29,13.31,13.19,13.24,553849.0,13.29,13.31,13.19,13.24,553849.0
2023-03-30 10:10:00,13.23,13.3,13.23,13.29,167403.0,13.23,13.3,13.23,13.29,167403.0
2023-03-30 10:15:00,13.29,13.37,13.27,13.37,244899.0,13.29,13.37,13.27,13.37,244899.0
2023-03-30 10:20:00,13.37,13.4,13.33,13.38,176048.0,13.37,13.4,13.33,13.38,176048.0
2023-03-30 10:25:00,13.38,13.4,13.34,13.38,155360.0,13.38,13.4,13.34,13.38,155360.0
2023-03-30 10:30:00,13.38,13.44,13.35,13.37,178757.0,13.38,13.44,13.35,13.37,178757.0
2023-03-30 10:35:00,13.36,13.41,13.3,13.41,203521.0,13.36,13.41,13.3,13.41,203521.0
2023-03-30 10:40:00,13.4,13.46,13.39,13.45,111863.0,13.4,13.46,13.39,13.45,111863.0
2023-03-30 10:45:00,13.45,13.49,13.43,13.44,320508.0,13.45,13.49,13.43,13.44,320508.0
2023-03-30 10:50:00,13.45,13.49,13.42,13.48,81328.0,13.45,13.49,13.42,13.48,81328.0
2023-03-30 10:55:00,13.47,13.48,13.44,13.45,199451.0,13.47,13.48,13.44,13.45,199451.0
2023-03-30 11:00:00,13.45,13.46,13.37,13.41,195474.0,13.45,13.46,13.37,13.41,195474.0
2023-03-30 11:05:00,13.41,13.44,13.4,13.42,125757.0,13.41,13.44,13.4,13.42,125757.0
2023-03-30 11:10:00,13.42,13.45,13.35,13.36,112647.0,13.42,13.45,13.35,13.36,112647.0
2023-03-30 11:15:00,13.36,13.37,13.33,13.37,123936.0,13.36,13.37,13.33,13.37,123936.0
2023-03-30 11:20:00,13.37,13.4,13.36,13.38,60831.0,13.37,13.4,13.36,13.38,60831.0
2023-03-30 11:25:00,13.38,13.41,13.35,13.38,109175.0,13.38,13.41,13.35,13.38,109175.0
2023-03-30 11:30:00,13.39,13.39,13.34,13.36,83985.0,13.39,13.39,13.34,13.36,83985.0
2023-03-30 11:35:00,13.36,13.4,13.35,13.38,49970.0,13.36,13.4,13.35,13.38,49970.0
2023-03-30 11:40:00,13.39,13.42,13.38,13.41,122478.0,13.39,13.42,13.38,13.41,122478.0
2023-03-30 11:45:00,13.41,13.41,13.33,13.34,153146.0,13.41,13.41,13.33,13.34,153146.0
2023-03-30 11:50:00,13.33,13.42,13.33,13.42,152934.0,13.33,13.42,13.33,13.42,152934.0
2023-03-30 11:55:00,13.42,13.45,13.42,13.43,126861.0,13.42,13.45,13.42,13.43,126861.0
2023-03-30 12:00:00,13.44,13.44,13.4,13.43,76110.0,13.44,13.44,13.4,13.43,76110.0
2023-03-30 12:05:00,13.42,13.43,13.4,13.43,45952.0,13.42,13.43,13.4,13.43,45952.0
2023-03-30 12:10:00,13.42,13.43,13.36,13.37,72799.0,13.42,13.43,13.36,13.37,72799.0
2023-03-30 12:15:00,13.37,13.39,13.35,13.38,112508.0,13.37,13.39,13.35,13.38,112508.0
2023-03-30 12:20:00,13.39,13.4,13.34,13.35,194015.0,13.39,13.4,13.34,13.35,194015.0
2023-03-30 12:25:00,13.36,13.4,13.35,13.39,58731.0,13.36,13.4,13.35,13.39,58731.0
2023-03-30 12:30:00,13.4,13.41,13.37,13.38,65264.0,13.4,13.41,13.37,13.38,65264.0
2023-03-30 12:35:00,13.38,13.39,13.33,13.35,121942.0,13.38,13.39,13.33,13.35,121942.0
2023-03-30 12:40:00,13.34,13.37,13.32,13.33,95690.0,13.34,13.37,13.32,13.33,95690.0
2023-03-30 12:45:00,13.32,13.35,13.29,13.34,146021.0,13.32,13.35,13.29,13.34,146021.0
2023-03-30 12:50:00,13.35,13.36,13.32,13.33,75415.0,13.35,13.36,13.32,13.33,75415.0
2023-03-30 12:55:00,13.33,13.34,13.31,13.32,29774.0,13.33,13.34,13.31,13.32,29774.0
2023-03-30 13:00:00,13.32,13.34,13.3,13.33,109185.0,13.32,13.34,13.3,13.33,109185.0
2023-03-30 13:05:00,13.33,13.35,13.31,13.35,73239.0,13.33,13.35,13.31,13.35,73239.0
2023-03-30 13:10:00,13.35,13.4,13.33,13.39,140633.0,13.35,13.4,13.33,13.39,140633.0
2023-03-30 13:15:00,13.39,13.39,13.33,13.34,78458.0,13.39,13.39,13.33,13.34,78458.0
2023-03-30 13:20:00,13.35,13.38,13.34,13.35,56887.0,13.35,13.38,13.34,13.35,56887.0
2023-03-30 13:25:00,13.35,13.36,13.34,13.35,29475.0,13.35,13.36,13.34,13.35,29475.0
2023-03-30 13:30:00,13.36,13.36,13.32,13.33,65804.0,13.36,13.36,13.32,13.33,65804.0
2023-03-30 13:35:00,13.32,13.33,13.27,13.27,105234.0,13.32,13.33,13.27,13.27,105234.0
2023-03-30 13:40:00,13.28,13.28,13.26,13.27,59173.0,13.28,13.28,13.26,13.27,59173.0
2023-03-30 13:45:00,13.26,13.27,13.21,13.22,145611.0,13.26,13.27,13.21,13.22,145611.0
2023-03-30 13:50:00,13.23,13.24,13.21,13.23,64589.0,13.23,13.24,13.21,13.23,64589.0
2023-03-30 13:55:00,13.22,13.24,13.21,13.23,52996.0,13.22,13.24,13.21,13.23,52996.0
2023-03-30 14:00:00,13.23,13.25,13.22,13.24,109242.0,13.23,13.25,13.22,13.24,109242.0
2023-03-30 14:05:00,13.25,13.27,13.24,13.24,67935.0,13.25,13.27,13.24,13.24,67935.0
2023-03-30 14:10:00,13.25,13.26,13.23,13.26,57860.0,13.25,13.26,13.23,13.26,57860.0
2023-03-30 14:15:00,13.26,13.3,13.25,13.29,55372.0,13.26,13.3,13.25,13.29,55372.0
2023-03-30 14:20:00,13.29,13.32,13.29,13.32,63591.0,13.29,13.32,13.29,13.32,63591.0
2023-03-30 14:25:00,13.31,13.33,13.31,13.32,68552.0,13.31,13.33,13.31,13.32,68552.0
2023-03-30 14:30:00,13.32,13.33,13.28,13.29,85197.0,13.32,13.33,13.28,13.29,85197.0
2023-03-30 14:35:00,13.29,13.31,13.27,13.27,68937.0,13.29,13.31,13.27,13.27,68937.0
2023-03-30 14:40:00,13.27,13.29,13.26,13.28,44982.0,13.27,13.29,13.26,13.28,44982.0
2023-03-30 14:45:00,13.28,13.31,13.27,13.31,33580.0,13.28,13.31,13.27,13.31,33580.0
2023-03-30 14:50:00,13.3,13.31,13.29,13.29,65651.0,13.3,13.31,13.29,13.29,65651.0
2023-03-30 14:55:00,13.3,13.33,13.29,13.32,194029.0,13.3,13.33,13.29,13.32,194029.0
2023-03-30 15:00:00,13.31,13.32,13.3,13.32,38375.0,13.31,13.32,13.3,13.32,38375.0
2023-03-30 15:05:00,13.32,13.32,13.24,13.25,114863.0,13.32,13.32,13.24,13.25,114863.0
2023-03-30 15:10:00,13.25,13.31,13.24,13.31,73908.0,13.25,13.31,13.24,13.31,73908.0
2023-03-30 15:15:00,13.3,13.31,13.29,13.31,54247.0,13.3,13.31,13.29,13.31,54247.0
2023-03-30 15:20:00,13.31,13.31,13.27,13.27,63342.0,13.31,13.31,13.27,13.27,63342.0
2023-03-30 15:25:00,13.28,13.29,13.26,13.26,154275.0,13.28,13.29,13.26,13.26,154275.0
2023-03-30 15:30:00,13.26,13.33,13.26,13.31,205841.0,13.26,13.33,13.26,13.31,205841.0
2023-03-30 15:35:00,13.31,13.35,13.3,13.34,90663.0,13.31,13.35,13.3,13.34,90663.0
2023-03-30 15:40:00,13.34,13.36,13.31,13.32,176998.0,13.34,13.36,13.31,13.32,176998.0
2023-03-30 15:45:00,13.31,13.33,13.28,13.33,215299.0,13.31,13.33,13.28,13.33,215299.0
2023-03-30 15:50:00,13.33,13.34,13.26,13.28,798790.0,13.33,13.34,13.26,13.28,798790.0
2023-03-30 15:55:00,13.28,13.3,13.26,13.27,576817.0,13.28,13.3,13.26,13.27,576817.0
2023-03-31 09:30:00,13.35,13.43,13.28,13.29,332237.0,13.35,13.43,13.28,13.29,332237.0
2023-03-31 09:35:00,13.3,13.44,13.3,13.38,192176.0,13.3,13.44,13.3,13.38,192176.0
2023-03-31 09:40:00,13.37,13.4,13.3,13.31,278294.0,13.37,13.4,13.3,13.31,278294.0
2023-03-31 09:45:00,13.32,13.43,13.31,13.4,252924.0,13.32,13.43,13.31,13.4,252924.0
2023-03-31 09:50:00,13.4,13.4,13.31,13.35,134923.0,13.4,13.4,13.31,13.35,134923.0
2023-03-31 09:55:00,13.35,13.35,13.3,13.33,127365.0,13.35,13.35,13.3,13.33,127365.0
2023-03-31 10:00:00,13.33,13.37,13.27,13.29,200209.0,13.33,13.37,13.27,13.29,200209.0
2023-03-31 10:05:00,13.29,13.33,13.27,13.28,147690.0,13.29,13.33,13.27,13.28,147690.0
2023-03-31 10:10:00,13.27,13.29,13.2,13.24,527111.0,13.27,13.29,13.2,13.24,527111.0
2023-03-31 10:15:00,13.24,13.31,13.23,13.3,178466.0,13.24,13.31,13.23,13.3,178466.0
2023-03-31 10:20:00,13.29,13.35,13.27,13.33,196386.0,13.29,13.35,13.27,13.33,196386.0
2023-03-31 10:25:00,13.34,13.41,13.33,13.41,239882.0,13.34,13.41,13.33,13.41,239882.0
2023-03-31 10:30:00,13.4,13.43,13.39,13.41,123710.0,13.4,13.43,13.39,13.41,123710.0
2023-03-31 10:35:00,13.41,13.42,13.33,13.34,82354.0,13.41,13.42,13.33,13.34,82354.0
2023-03-31 10:40:00,13.33,13.38,13.33,13.35,89471.0,13.33,13.38,13.33,13.35,89471.0
2023-03-31 10:45:00,13.35,13.37,13.3,13.37,178113.0,13.35,13.37,13.3,13.37,178113.0
2023-03-31 10:50:00,13.37,13.37,13.3,13.33,78762.0,13.37,13.37,13.3,13.33,78762.0
2023-03-31 10:55:00,13.33,13.35,13.31,13.34,44829.0,13.33,13.35,13.31,13.34,44829.0
2023-03-31 11:00:00,13.34,13.36,13.33,13.35,57558.0,13.34,13.36,13.33,13.35,57558.0
2023-03-31 11:05:00,13.35,13.37,13.33,13.36,111344.0,13.35,13.37,13.33,13.36,111344.0
2023-03-31 11:10:00,13.36,13.4,13.35,13.39,123928.0,13.36,13.4,13.35,13.39,123928.0
2023-03-31 11:15:00,13.38,13.4,13.37,13.39,54663.0,13.38,13.4,13.37,13.39,54663.0
2023-03-31 11:20:00,13.39,13.42,13.38,13.42,123890.0,13.39,13.42,13.38,13.42,123890.0
2023-03-31 11:25:00,13.42,13.43,13.37,13.37,57098.0,13.42,13.43,13.37,13.37,57098.0
2023-03-31 11:30:00,13.38,13.39,13.35,13.36,64593.0,13.38,13.39,13.35,13.36,64593.0
2023-03-31 11:35:00,13.37,13.4,13.36,13.37,84961.0,13.37,13.4,13.36,13.37,84961.0
2023-03-31 11:40:00,13.38,13.38,13.35,13.37,92494.0,13.38,13.38,13.35,13.37,92494.0
2023-03-31 11:45:00,13.37,13.4,13.36,13.39,109400.0,13.37,13.4,13.36,13.39,109400.0
2023-03-31 11:50:00,13.39,13.41,13.38,13.4,83519.0,13.39,13.41,13.38,13.4,83519.0
2023-03-31 11:55:00,13.4,13.4,13.38,13.4,39761.0,13.4,13.4,13.38,13.4,39761.0
2023-03-31 12:00:00,13.4,13.4,13.38,13.4,30944.0,13.4,13.4,13.38,13.4,30944.0
2023-03-31 12:05:00,13.4,13.43,13.39,13.42,100427.0,13.4,13.43,13.39,13.42,100427.0
2023-03-31 12:10:00,13.42,13.45,13.41,13.42,63734.0,13.42,13.45,13.41,13.42,63734.0
2023-03-31 12:15:00,13.42,13.43,13.41,13.42,42033.0,13.42,13.43,13.41,13.42,42033.0
2023-03-31 12:20:00,13.43,13.43,13.4,13.4,56811.0,13.43,13.43,13.4,13.4,56811.0
2023-03-31 12:25:00,13.41,13.44,13.4,13.41,127602.0,13.41,13.44,13.4,13.41,127602.0
2023-03-31 12:30:00,13.41,13.43,13.4,13.41,173169.0,13.41,13.43,13.4,13.41,173169.0
2023-03-31 12:35:00,13.41,13.42,13.36,13.38,159085.0,13.41,13.42,13.36,13.38,159085.0
2023-03-31 12:40:00,13.38,13.41,13.37,13.37,54080.0,13.38,13.41,13.37,13.37,54080.0
2023-03-31 12:45:00,13.38,13.42,13.38,13.42,103860.0,13.38,13.42,13.38,13.42,103860.0
2023-03-31 12:50:00,13.42,13.43,13.39,13.41,90150.0,13.42,13.43,13.39,13.41,90150.0
2023-03-31 12:55:00,13.41,13.42,13.4,13.41,66009.0,13.41,13.42,13.4,13.41,66009.0
2023-03-31 13:00:00,13.42,13.43,13.4,13.41,70912.0,13.42,13.43,13.4,13.41,70912.0
2023-03-31 13:05:00,13.41,13.41,13.36,13.38,135475.0,13.41,13.41,13.36,13.38,135475.0
2023-03-31 13:10:00,13.38,13.39,13.33,13.35,122677.0,13.38,13.39,13.33,13.35,122677.0
2023-03-31 13:15:00,13.35,13.38,13.34,13.37,73116.0,13.35,13.38,13.34,13.37,73116.0
2023-03-31 13:20:00,13.37,13.38,13.36,13.36,58244.0,13.37,13.38,13.36,13.36,58244.0
2023-03-31 13:25:00,13.36,13.39,13.36,13.38,56956.0,13.36,13.39,13.36,13.38,56956.0
2023-03-31 13:30:00,13.37,13.39,13.36,13.37,37943.0,13.37,13.39,13.36,13.37,37943.0
2023-03-31 13:35:00,13.37,13.37,13.35,13.36,62800.0,13.37,13.37,13.35,13.36,62800.0
2023-03-31 13:40:00,13.37,13.38,13.35,13.36,66496.0,13.37,13.38,13.35,13.36,66496.0
2023-03-31 13:45:00,13.35,13.37,13.33,13.34,66322.0,13.35,13.37,13.33,13.34,66322.0
2023-03-31 13:50:00,13.34,13.35,13.32,13.34,59719.0,13.34,13.35,13.32,13.34,59719.0
2023-03-31 13:55:00,13.34,13.37,13.32,13.36,136818.0,13.34,13.37,13.32,13.36,136818.0
2023-03-31 14:00:00,13.36,13.38,13.35,13.38,46287.0,13.36,13.38,13.35,13.38,46287.0
2023-03-31 14:05:00,13.38,13.41,13.37,13.4,81926.0,13.38,13.41,13.37,13.4,81926.0
2023-03-31 14:10:00,13.41,13.42,13.39,13.41,53047.0,13.41,13.42,13.39,13.41,53047.0
2023-03-31 14:15:00,13.41,13.42,13.38,13.39,74367.0,13.41,13.42,13.38,13.39,74367.0
2023-03-31 14:20:00,13.38,13.39,13.36,13.37,52968.0,13.38,13.39,13.36,13.37,52968.0
2023-03-31 14:25:00,13.36,13.38,13.35,13.37,103065.0,13.36,13.38,13.35,13.37,103065.0
2023-03-31 14:30:00,13.37,13.39,13.36,13.38,47098.0,13.37,13.39,13.36,13.38,47098.0
2023-03-31 14:35:00,13.38,13.38,13.35,13.35,35361.0,13.38,13.38,13.35,13.35,35361.0
2023-03-31 14:40:00,13.35,13.37,13.34,13.36,67781.0,13.35,13.37,13.34,13.36,67781.0
2023-03-31 14:45:00,13.36,13.36,13.34,13.35,38155.0,13.36,13.36,13.34,13.35,38155.0
2023-03-31 14:50:00,13.36,13.36,13.35,13.36,18149.0,13.36,13.36,13.35,13.36,18149.0
2023-03-31 14:55:00,13.36,13.36,13.33,13.34,127760.0,13.36,13.36,13.33,13.34,127760.0
2023-03-31 15:00:00,13.34,13.37,13.33,13.35,72232.0,13.34,13.37,13.33,13.35,72232.0
2023-03-31 15:05:00,13.35,13.35,13.32,13.33,103351.0,13.35,13.35,13.32,13.33,103351.0
2023-03-31 15:10:00,13.34,13.35,13.31,13.31,56125.0,13.34,13.35,13.31,13.31,56125.0
2023-03-31 15:15:00,13.32,13.34,13.3,13.33,230967.0,13.32,13.34,13.3,13.33,230967.0
2023-03-31 15:20:00,13.33,13.38,13.32,13.38,225108.0,13.33,13.38,13.32,13.38,225108.0
2023-03-31 15:25:00,13.38,13.42,13.37,13.42,119781.0,13.38,13.42,13.37,13.42,119781.0
2023-03-31 15:30:00,13.42,13.44,13.34,13.35,436791.0,13.42,13.44,13.34,13.35,436791.0
2023-03-31 15:35:00,13.35,13.35,13.32,13.33,220988.0,13.35,13.35,13.32,13.33,220988.0
2023-03-31 15:40:00,13.34,13.38,13.33,13.37,166427.0,13.34,13.38,13.33,13.37,166427.0
2023-03-31 15:45:00,13.37,13.4,13.36,13.38,207603.0,13.37,13.4,13.36,13.38,207603.0
2023-03-31 15:50:00,13.38,13.39,13.37,13.39,252085.0,13.38,13.39,13.37,13.39,252085.0
2023-03-31 15:55:00,13.38,13.46,13.38,13.45,642381.0,13.38,13.46,13.38,13.45,642381.0
2023-04-03 09:30:00,13.3,13.42,13.24,13.41,465837.0,13.3,13.42,13.24,13.41,465837.0
2023-04-03 09:35:00,13.41,13.42,13.33,13.33,227341.0,13.41,13.42,13.33,13.33,227341.0
2023-04-03 09:40:00,13.33,13.38,13.24,13.29,441222.0,13.33,13.38,13.24,13.29,441222.0
2023-04-03 09:45:00,13.29,13.4,13.28,13.37,221192.0,13.29,13.4,13.28,13.37,221192.0
2023-04-03 09:50:00,13.38,13.4,13.29,13.32,150948.0,13.38,13.4,13.29,13.32,150948.0
2023-04-03 09:55:00,13.32,13.33,13.26,13.29,162470.0,13.32,13.33,13.26,13.29,162470.0
2023-04-03 10:00:00,13.3,13.34,13.24,13.3,116013.0,13.3,13.34,13.24,13.3,116013.0
2023-04-03 10:05:00,13.29,13.31,13.25,13.26,95533.0,13.29,13.31,13.25,13.26,95533.0
2023-04-03 10:10:00,13.26,13.26,13.19,13.21,255931.0,13.26,13.26,13.19,13.21,255931.0
2023-04-03 10:15:00,13.21,13.3,13.19,13.3,116880.0,13.21,13.3,13.19,13.3,116880.0
2023-04-03 10:20:00,13.3,13.33,13.3,13.32,97955.0,13.3,13.33,13.3,13.32,97955.0
2023-04-03 10:25:00,13.32,13.36,13.29,13.3,151345.0,13.32,13.36,13.29,13.3,151345.0
2023-04-03 10:30:00,13.29,13.32,13.27,13.31,81287.0,13.29,13.32,13.27,13.31,81287.0
2023-04-03 10:35:00,13.31,13.32,13.24,13.25,104764.0,13.31,13.32,13.24,13.25,104764.0
2023-04-03 10:40:00,13.26,13.3,13.23,13.24,99545.0,13.26,13.3,13.23,13.24,99545.0
2023-04-03 10:45:00,13.24,13.26,13.19,13.2,82960.0,13.24,13.26,13.19,13.2,82960.0
2023-04-03 10:50:00,13.2,13.22,13.14,13.16,143262.0,13.2,13.22,13.14,13.16,143262.0
2023-04-03 10:55:00,13.16,13.2,13.14,13.14,134157.0,13.16,13.2,13.14,13.14,134157.0
2023-04-03 11:00:00,13.15,13.19,13.14,13.19,56571.0,13.15,13.19,13.14,13.19,56571.0
2023-04-03 11:05:00,13.19,13.22,13.16,13.19,81290.0,13.19,13.22,13.16,13.19,81290.0
2023-04-03 11:10:00,13.19,13.19,13.16,13.18,52908.0,13.19,13.19,13.16,13.18,52908.0
2023-04-03 11:15:00,13.17,13.22,13.16,13.18,114041.0,13.17,13.22,13.16,13.18,114041.0
2023-04-03 11:20:00,13.18,13.23,13.17,13.21,88038.0,13.18,13.23,13.17,13.21,88038.0
2023-04-03 11:25:00,13.21,13.25,13.2,13.23,61346.0,13.21,13.25,13.2,13.23,61346.0
2023-04-03 11:30:00,13.24,13.3,13.23,13.29,152894.0,13.24,13.3,13.23,13.29,152894.0
2023-04-03 11:35:00,13.29,13.32,13.28,13.3,62210.0,13.29,13.32,13.28,13.3,62210.0
2023-04-03 11:40:00,13.3,13.33,13.29,13.31,77416.0,13.3,13.33,13.29,13.31,77416.0
2023-04-03 11:45:00,13.31,13.36,13.29,13.35,80980.0,13.31,13.36,13.29,13.35,80980.0
2023-04-03 11:50:00,13.35,13.36,13.31,13.32,71733.0,13.35,13.36,13.31,13.32,71733.0
2023-04-03 11:55:00,13.32,13.35,13.31,13.34,64199.0,13.32,13.35,13.31,13.34,64199.0
2023-04-03 12:00:00,13.34,13.36,13.32,13.35,65471.0,13.34,13.36,13.32,13.35,65471.0
2023-04-03 12:05:00,13.35,13.35,13.27,13.29,90433.0,13.35,13.35,13.27,13.29,90433.0
2023-04-03 12:10:00,13.29,13.31,13.27,13.31,50348.0,13.29,13.31,13.27,13.31,50348.0
2023-04-03 12:15:00,13.31,13.31,13.28,13.29,40936.0,13.31,13.31,13.28,13.29,40936.0
2023-04-03 12:20:00,13.29,13.3,13.24,13.28,91648.0,13.29,13.3,13.24,13.28,91648.0
2023-04-03 12:25:00,13.27,13.29,13.26,13.29,12041.0,13.27,13.29,13.26,13.29,12041.0
2023-04-03 12:30:00,13.29,13.29,13.26,13.29,54186.0,13.29,13.29,13.26,13.29,54186.0
2023-04-03 12:35:00,13.28,13.3,13.27,13.29,31293.0,13.28,13.3,13.27,13.29,31293.0
2023-04-03 12:40:00,13.29,13.3,13.26,13.29,100329.0,13.29,13.3,13.26,13.29,100329.0
2023-04-03 12:45:00,13.29,13.32,13.28,13.32,54939.0,13.29,13.32,13.28,13.32,54939.0
2023-04-03 12:50:00,13.31,13.31,13.27,13.27,20192.0,13.31,13.31,13.27,13.27,20192.0
2023-04-03 12:55:00,13.27,13.27,13.26,13.26,19065.0,13.27,13.27,13.26,13.26,19065.0
2023-04-03 13:00:00,13.26,13.28,13.24,13.28,33986.0,13.26,13.28,13.24,13.28,33986.0
2023-04-03 13:05:00,13.28,13.29,13.25,13.29,34396.0,13.28,13.29,13.25,13.29,34396.0
2023-04-03 13:10:00,13.28,13.35,13.28,13.32,124796.0,13.28,13.35,13.28,13.32,124796.0
2023-04-03 13:15:00,13.33,13.36,13.32,13.34,91820.0,13.33,13.36,13.32,13.34,91820.0
2023-04-03 13:20:00,13.34,13.36,13.3,13.31,69708.0,13.34,13.36,13.3,13.31,69708.0
2023-04-03 13:25:00,13.31,13.31,13.27,13.27,70893.0,13.31,13.31,13.27,13.27,70893.0
2023-04-03 13:30:00,13.28,13.28,13.26,13.28,25663.0,13.28,13.28,13.26,13.28,25663.0
2023-04-03 13:35:00,13.27,13.3,13.26,13.28,73136.0,13.27,13.3,13.26,13.28,73136.0
2023-04-03 13:40:00,13.27,13.28,13.24,13.26,58679.0,13.27,13.28,13.24,13.26,58679.0
2023-04-03 13:45:00,13.26,13.27,13.24,13.26,39981.0,13.26,13.27,13.24,13.26,39981.0
2023-04-03 13:50:00,13.27,13.29,13.25,13.25,58141.0,13.27,13.29,13.25,13.25,58141.0
2023-04-03 13:55:00,13.26,13.27,13.24,13.27,33866.0,13.26,13.27,13.24,13.27,33866.0
2023-04-03 14:00:00,13.27,13.29,13.25,13.28,47783.0,13.27,13.29,13.25,13.28,47783.0
2023-04-03 14:05:00,13.29,13.31,13.27,13.3,63468.0,13.29,13.31,13.27,13.3,63468.0
2023-04-03 14:10:00,13.29,13.31,13.29,13.3,45512.0,13.29,13.31,13.29,13.3,45512.0
2023-04-03 14:15:00,13.3,13.33,13.3,13.33,67115.0,13.3,13.33,13.3,13.33,67115.0
2023-04-03 14:20:00,13.32,13.32,13.27,13.29,63425.0,13.32,13.32,13.27,13.29,63425.0
2023-04-03 14:25:00,13.29,13.32,13.28,13.31,53411.0,13.29,13.32,13.28,13.31,53411.0
2023-04-03 14:30:00,13.31,13.31,13.29,13.29,46945.0,13.31,13.31,13.29,13.29,46945.0
2023-04-03 14:35:00,13.29,13.34,13.29,13.33,64296.0,13.29,13.34,13.29,13.33,64296.0
2023-04-03 14:40:00,13.33,13.33,13.31,13.32,21395.0,13.33,13.33,13.31,13.32,21395.0
2023-04-03 14:45:00,13.32,13.34,13.32,13.33,53859.0,13.32,13.34,13.32,13.33,53859.0
2023-04-03 14:50:00,13.34,13.34,13.3,13.31,53289.0,13.34,13.34,13.3,13.31,53289.0
2023-04-03 14:55:00,13.3,13.33,13.3,13.33,40797.0,13.3,13.33,13.3,13.33,40797.0
2023-04-03 15:00:00,13.33,13.35,13.32,13.34,84021.0,13.33,13.35,13.32,13.34,84021.0
2023-04-03 15:05:00,13.35,13.36,13.33,13.35,63615.0,13.35,13.36,13.33,13.35,63615.0
2023-04-03 15:10:00,13.35,13.35,13.33,13.33,59281.0,13.35,13.35,13.33,13.33,59281.0
2023-04-03 15:15:00,13.33,13.34,13.31,13.32,63048.0,13.33,13.34,13.31,13.32,63048.0
2023-04-03 15:20:00,13.32,13.33,13.3,13.32,83520.0,13.32,13.33,13.3,13.32,83520.0
2023-04-03 15:25:00,13.32,13.34,13.31,13.33,78917.0,13.32,13.34,13.31,13.33,78917.0
2023-04-03 15:30:00,13.33,13.37,13.31,13.37,103304.0,13.33,13.37,13.31,13.37,103304.0
2023-04-03 15:35:00,13.37,13.4,13.36,13.37,112977.0,13.37,13.4,13.36,13.37,112977.0
2023-04-03 15:40:00,13.36,13.37,13.33,13.36,160622.0,13.36,13.37,13.33,13.36,160622.0
2023-04-03 15:45:00,13.36,13.38,13.35,13.36,170877.0,13.36,13.38,13.35,13.36,170877.0
2023-04-03 15:50:00,13.36,13.36,13.33,13.36,185091.0,13.36,13.36,13.33,13.36,185091.0
2023-04-03 15:55:00,13.36,13.38,13.35,13.35,451281.0,13.36,13.38,13.35,13.35,451281.0
2023-04-04 09:30:00,13.48,13.53,13.28,13.29,351382.0,13.48,13.53,13.28,13.29,351382.0
2023-04-04 09:35:00,13.29,13.34,13.25,13.31,216479.0,13.29,13.34,13.25,13.31,216479.0
2023-04-04 09:40:00,13.31,13.32,13.19,13.21,184740.0,13.31,13.32,13.19,13.21,184740.0
2023-04-04 09:45:00,13.2,13.21,13.13,13.13,178037.0,13.2,13.21,13.13,13.13,178037.0
2023-04-04 09:50:00,13.13,13.16,13.06,13.09,226604.0,13.13,13.16,13.06,13.09,226604.0
2023-04-04 09:55:00,13.1,13.17,13.09,13.16,208265.0,13.1,13.17,13.09,13.16,208265.0
2023-04-04 10:00:00,13.17,13.23,13.17,13.22,180014.0,13.17,13.23,13.17,13.22,180014.0
2023-04-04 10:05:00,13.23,13.26,13.16,13.18,185902.0,13.23,13.26,13.16,13.18,185902.0
2023-04-04 10:10:00,13.19,13.19,13.09,13.14,138799.0,13.19,13.19,13.09,13.14,138799.0
2023-04-04 10:15:00,13.15,13.16,13.07,13.08,158861.0,13.15,13.16,13.07,13.08,158861.0
2023-04-04 10:20:00,13.09,13.12,13.04,13.12,248141.0,13.09,13.12,13.04,13.12,248141.0
2023-04-04 10:25:00,13.11,13.13,13.09,13.11,75433.0,13.11,13.13,13.09,13.11,75433.0
2023-04-04 10:30:00,13.11,13.14,13.1,13.12,116688.0,13.11,13.14,13.1,13.12,116688.0
2023-04-04 10:35:00,13.11,13.14,13.06,13.07,116041.0,13.11,13.14,13.06,13.07,116041.0
2023-04-04 10:40:00,13.07,13.07,12.97,13.0,322907.0,13.07,13.07,12.97,13.0,322907.0
2023-04-04 10:45:00,13.0,13.01,12.92,12.94,290788.0,13.0,13.01,12.92,12.94,290788.0
2023-04-04 10:50:00,12.94,12.95,12.87,12.87,599147.0,12.94,12.95,12.87,12.87,599147.0
2023-04-04 10:55:00,12.88,12.91,12.86,12.87,193308.0,12.88,12.91,12.86,12.87,193308.0
2023-04-04 11:00:00,12.86,12.87,12.79,12.85,281215.0,12.86,12.87,12.79,12.85,281215.0
2023-04-04 11:05:00,12.86,12.87,12.79,12.8,129419.0,12.86,12.87,12.79,12.8,129419.0
2023-04-04 11:10:00,12.8,12.8,12.73,12.77,295641.0,12.8,12.8,12.73,12.77,295641.0
2023-04-04 11:15:00,12.77,12.8,12.74,12.79,144489.0,12.77,12.8,12.74,12.79,144489.0
2023-04-04 11:20:00,12.79,12.82,12.75,12.75,161479.0,12.79,12.82,12.75,12.75,161479.0
2023-04-04 11:25:00,12.75,12.77,12.72,12.75,271297.0,12.75,12.77,12.72,12.75,271297.0
2023-04-04 11:30:00,12.74,12.78,12.73,12.78,232288.0,12.74,12.78,12.73,12.78,232288.0
2023-04-04 11:35:00,12.77,12.79,12.76,12.77,166046.0,12.77,12.79,12.76,12.77,166046.0
2023-04-04 11:40:00,12.77,12.83,12.76,12.82,106946.0,12.77,12.83,12.76,12.82,106946.0
2023-04-04 11:45:00,12.82,12.83,12.77,12.81,73906.0,12.82,12.83,12.77,12.81,73906.0
2023-04-04 11:50:00,12.8,12.81,12.79,12.81,101244.0,12.8,12.81,12.79,12.81,101244.0
2023-04-04 11:55:00,12.81,12.83,12.79,12.81,166386.0,12.81,12.83,12.79,12.81,166386.0
2023-04-04 12:00:00,12.81,12.86,12.8,12.86,99121.0,12.81,12.86,12.8,12.86,99121.0
2023-04-04 12:05:00,12.85,12.86,12.78,12.79,117051.0,12.85,12.86,12.78,12.79,117051.0
2023-04-04 12:10:00,12.79,12.85,12.78,12.84,83532.0,12.79,12.85,12.78,12.84,83532.0
2023-04-04 12:15:00,12.84,12.85,12.81,12.82,79474.0,12.84,12.85,12.81,12.82,79474.0
2023-04-04 12:20:00,12.82,12.84,12.8,12.84,76648.0,12.82,12.84,12.8,12.84,76648.0
2023-04-04 12:25:00,12.84,12.87,12.83,12.87,43548.0,12.84,12.87,12.83,12.87,43548.0
2023-04-04 12:30:00,12.87,12.89,12.84,12.85,108878.0,12.87,12.89,12.84,12.85,108878.0
2023-04-04 12:35:00,12.84,12.85,12.78,12.79,193221.0,12.84,12.85,12.78,12.79,193221.0
2023-04-04 12:40:00,12.79,12.83,12.79,12.82,108097.0,12.79,12.83,12.79,12.82,108097.0
2023-04-04 12:45:00,12.82,12.83,12.79,12.79,54925.0,12.82,12.83,12.79,12.79,54925.0
2023-04-04 12:50:00,12.8,12.82,12.79,12.81,67492.0,12.8,12.82,12.79,12.81,67492.0
2023-04-04 12:55:00,12.82,12.84,12.81,12.83,30871.0,12.82,12.84,12.81,12.83,30871.0
2023-04-04 13:00:00,12.83,12.85,12.81,12.85,56058.0,12.83,12.85,12.81,12.85,56058.0
2023-04-04 13:05:00,12.85,12.91,12.85,12.9,247487.0,12.85,12.91,12.85,12.9,247487.0
2023-04-04 13:10:00,12.9,12.92,12.89,12.91,98513.0,12.9,12.92,12.89,12.91,98513.0
2023-04-04 13:15:00,12.92,12.98,12.91,12.98,83303.0,12.92,12.98,12.91,12.98,83303.0
2023-04-04 13:20:00,12.98,13.01,12.94,13.01,141318.0,12.98,13.01,12.94,13.01,141318.0
2023-04-04 13:25:00,13.01,13.07,13.0,13.06,106886.0,13.01,13.07,13.0,13.06,106886.0
2023-04-04 13:30:00,13.06,13.14,13.06,13.12,342709.0,13.06,13.14,13.06,13.12,342709.0
2023-04-04 13:35:00,13.12,13.14,13.1,13.13,118681.0,13.12,13.14,13.1,13.13,118681.0
2023-04-04 13:40:00,13.13,13.15,13.09,13.1,94043.0,13.13,13.15,13.09,13.1,94043.0
2023-04-04 13:45:00,13.1,13.12,13.09,13.12,70731.0,13.1,13.12,13.09,13.12,70731.0
2023-04-04 13:50:00,13.12,13.12,13.09,13.11,66368.0,13.12,13.12,13.09,13.11,66368.0
2023-04-04 13:55:00,13.11,13.13,13.1,13.11,49736.0,13.11,13.13,13.1,13.11,49736.0
2023-04-04 14:00:00,13.1,13.13,13.09,13.1,64919.0,13.1,13.13,13.09,13.1,64919.0
2023-04-04 14:05:00,13.1,13.11,13.06,13.07,76308.0,13.1,13.11,13.06,13.07,76308.0
2023-04-04 14:10:00,13.07,13.1,13.06,13.09,41441.0,13.07,13.1,13.06,13.09,41441.0
2023-04-04 14:15:00,13.09,13.11,13.08,13.1,66620.0,13.09,13.11,13.08,13.1,66620.0
2023-04-04 14:20:00,13.09,13.12,13.07,13.08,56653.0,13.09,13.12,13.07,13.08,56653.0
2023-04-04 14:25:00,13.08,13.1,13.07,13.08,53087.0,13.08,13.1,13.07,13.08,53087.0
2023-04-04 14:30:00,13.07,13.1,13.07,13.09,26538.0,13.07,13.1,13.07,13.09,26538.0
2023-04-04 14:35:00,13.1,13.12,13.08,13.11,35415.0,13.1,13.12,13.08,13.11,35415.0
2023-04-04 14:40:00,13.11,13.13,13.11,13.12,40153.0,13.11,13.13,13.11,13.12,40153.0
2023-04-04 14:45:00,13.12,13.13,13.11,13.13,26225.0,13.12,13.13,13.11,13.13,26225.0
2023-04-04 14:50:00,13.13,13.16,13.12,13.15,61847.0,13.13,13.16,13.12,13.15,61847.0
2023-04-04 14:55:00,13.15,13.15,13.11,13.12,60806.0,13.15,13.15,13.11,13.12,60806.0
2023-04-04 15:00:00,13.12,13.15,13.09,13.14,62278.0,13.12,13.15,13.09,13.14,62278.0
2023-04-04 15:05:00,13.13,13.14,13.1,13.11,60865.0,13.13,13.14,13.1,13.11,60865.0
2023-04-04 15:10:00,13.1,13.12,13.09,13.11,45272.0,13.1,13.12,13.09,13.11,45272.0
2023-04-04 15:15:00,13.12,13.13,13.09,13.12,85222.0,13.12,13.13,13.09,13.12,85222.0
2023-04-04 15:20:00,13.12,13.14,13.11,13.12,57606.0,13.12,13.14,13.11,13.12,57606.0
2023-04-04 15:25:00,13.12,13.13,13.1,13.11,65957.0,13.12,13.13,13.1,13.11,65957.0
2023-04-04 15:30:00,13.12,13.15,13.11,13.13,209707.0,13.12,13.15,13.11,13.13,209707.0
2023-04-04 15:35:00,13.13,13.14,13.1,13.13,139163.0,13.13,13.14,13.1,13.13,139163.0
2023-04-04 15:40:00,13.13,13.17,13.12,13.17,167734.0,13.13,13.17,13.12,13.17,167734.0
2023-04-04 15:45:00,13.17,13.17,13.14,13.17,156733.0,13.17,13.17,13.14,13.17,156733.0
2023-04-04 15:50:00,13.16,13.21,13.16,13.2,253855.0,13.16,13.21,13.16,13.2,253855.0
2023-04-04 15:55:00,13.2,13.25,13.19,13.25,438482.0,13.2,13.25,13.19,13.25,438482.0
2023-04-05 09:30:00,13.07,13.12,13.02,13.1,251145.0,13.07,13.12,13.02,13.1,251145.0
2023-04-05 09:35:00,13.11,13.12,13.02,13.11,144200.0,13.11,13.12,13.02,13.11,144200.0
2023-04-05 09:40:00,13.11,13.17,13.02,13.11,196846.0,13.11,13.17,13.02,13.11,196846.0
2023-04-05 09:45:00,13.1,13.16,13.06,13.14,207320.0,13.1,13.16,13.06,13.14,207320.0
2023-04-05 09:50:00,13.14,13.24,13.14,13.19,226055.0,13.14,13.24,13.14,13.19,226055.0
2023-04-05 09:55:00,13.17,13.19,13.12,13.13,144203.0,13.17,13.19,13.12,13.13,144203.0
2023-04-05 10:00:00,13.13,13.15,13.02,13.04,300358.0,13.13,13.15,13.02,13.04,300358.0
2023-04-05 10:05:00,13.04,13.05,12.88,12.88,276485.0,13.04,13.05,12.88,12.88,276485.0
2023-04-05 10:10:00,12.9,12.93,12.87,12.91,167448.0,12.9,12.93,12.87,12.91,167448.0
2023-04-05 10:15:00,12.92,12.98,12.9,12.96,168339.0,12.92,12.98,12.9,12.96,168339.0
2023-04-05 10:20:00,12.96,13.06,12.95,13.06,117354.0,12.96,13.06,12.95,13.06,117354.0
2023-04-05 10:25:00,13.06,13.06,12.96,12.97,94462.0,13.06,13.06,12.96,12.97,94462.0
2023-04-05 10:30:00,12.97,13.04,12.96,13.03,96067.0,12.97,13.04,12.96,13.03,96067.0
2023-04-05 10:35:00,13.04,13.06,13.0,13.01,100199.0,13.04,13.06,13.0,13.01,100199.0
2023-04-05 10:40:00,13.0,13.01,12.93,12.95,165962.0,13.0,13.01,12.93,12.95,165962.0
2023-04-05 10:45:00,12.94,12.97,12.92,12.94,95205.0,12.94,12.97,12.92,12.94,95205.0
2023-04-05 10:50:00,12.94,12.94,12.91,12.92,60610.0,12.94,12.94,12.91,12.92,60610.0
2023-04-05 10:55:00,12.92,12.92,12.87,12.88,122431.0,12.92,12.92,12.87,12.88,122431.0
2023-04-05 11:00:00,12.89,12.93,12.88,12.91,132617.0,12.89,12.93,12.88,12.91,132617.0
2023-04-05 11:05:00,12.9,12.95,12.9,12.92,107997.0,12.9,12.95,12.9,12.92,107997.0
2023-04-05 11:10:00,12.92,12.93,12.87,12.89,111708.0,12.92,12.93,12.87,12.89,111708.0
2023-04-05 11:15:00,12.88,12.94,12.87,12.9,87619.0,12.88,12.94,12.87,12.9,87619.0
2023-04-05 11:20:00,12.9,12.91,12.87,12.9,133690.0,12.9,12.91,12.87,12.9,133690.0
2023-04-05 11:25:00,12.9,12.93,12.89,12.92,150444.0,12.9,12.93,12.89,12.92,150444.0
2023-04-05 11:30:00,12.91,12.94,12.9,12.94,73790.0,12.91,12.94,12.9,12.94,73790.0
2023-04-05 11:35:00,12.94,12.94,12.89,12.91,112718.0,12.94,12.94,12.89,12.91,112718.0
2023-04-05 11:40:00,12.92,12.93,12.9,12.92,83939.0,12.92,12.93,12.9,12.92,83939.0
2023-04-05 11:45:00,12.92,12.93,12.88,12.88,46670.0,12.92,12.93,12.88,12.88,46670.0
2023-04-05 11:50:00,12.88,12.9,12.86,12.87,71837.0,12.88,12.9,12.86,12.87,71837.0
2023-04-05 11:55:00,12.87,12.93,12.86,12.93,72149.0,12.87,12.93,12.86,12.93,72149.0
2023-04-05 12:00:00,12.93,12.98,12.92,12.94,160345.0,12.93,12.98,12.92,12.94,160345.0
2023-04-05 12:05:00,12.94,12.94,12.9,12.9,49810.0,12.94,12.94,12.9,12.9,49810.0
2023-04-05 12:10:00,12.91,12.92,12.89,12.9,22155.0,12.91,12.92,12.89,12.9,22155.0
2023-04-05 12:15:00,12.9,12.91,12.87,12.89,63657.0,12.9,12.91,12.87,12.89,63657.0
2023-04-05 12:20:00,12.89,12.91,12.89,12.91,27134.0,12.89,12.91,12.89,12.91,27134.0
2023-04-05 12:25:00,12.91,12.91,12.87,12.9,91030.0,12.91,12.91,12.87,12.9,91030.0
2023-04-05 12:30:00,12.91,12.92,12.86,12.88,150809.0,12.91,12.92,12.86,12.88,150809.0
2023-04-05 12:35:00,12.87,12.9,12.87,12.89,47940.0,12.87,12.9,12.87,12.89,47940.0
2023-04-05 12:40:00,12.89,12.93,12.88,12.93,74943.0,12.89,12.93,12.88,12.93,74943.0
2023-04-05 12:45:00,12.93,12.94,12.9,12.91,75440.0,12.93,12.94,12.9,12.91,75440.0
2023-04-05 12:50:00,12.9,12.92,12.88,12.92,32357.0,12.9,12.92,12.88,12.92,32357.0
2023-04-05 12:55:00,12.91,12.94,12.9,12.93,35180.0,12.91,12.94,12.9,12.93,35180.0
2023-04-05 13:00:00,12.93,12.95,12.91,12.95,41661.0,12.93,12.95,12.91,12.95,41661.0
2023-04-05 13:05:00,12.95,13.01,12.95,12.97,128568.0,12.95,13.01,12.95,12.97,128568.0
2023-04-05 13:10:00,12.98,13.01,12.97,13.0,60357.0,12.98,13.01,12.97,13.0,60357.0
2023-04-05 13:15:00,13.01,13.02,13.0,13.02,35622.0,13.01,13.02,13.0,13.02,35622.0
2023-04-05 13:20:00,13.02,13.03,13.0,13.01,114989.0,13.02,13.03,13.0,13.01,114989.0
2023-04-05 13:25:00,13.02,13.07,13.0,13.02,264359.0,13.02,13.07,13.0,13.02,264359.0
2023-04-05 13:30:00,13.01,13.04,13.0,13.0,56945.0,13.01,13.04,13.0,13.0,56945.0
2023-04-05 13:35:00,13.0,13.01,12.98,13.0,66049.0,13.0,13.01,12.98,13.0,66049.0
2023-04-05 13:40:00,13.0,13.0,12.97,12.98,80170.0,13.0,13.0,12.97,12.98,80170.0
2023-04-05 13:45:00,12.98,12.98,12.94,12.94,75484.0,12.98,12.98,12.94,12.94,75484.0
2023-04-05 13:50:00,12.95,12.99,12.94,12.96,68690.0,12.95,12.99,12.94,12.96,68690.0
2023-04-05 13:55:00,12.96,12.99,12.96,12.98,42682.0,12.96,12.99,12.96,12.98,42682.0
2023-04-05 14:00:00,12.98,12.99,12.97,12.98,43421.0,12.98,12.99,12.97,12.98,43421.0
2023-04-05 14:05:00,12.98,12.98,12.94,12.95,80496.0,12.98,12.98,12.94,12.95,80496.0
2023-04-05 14:10:00,12.94,12.95,12.9,12.91,67214.0,12.94,12.95,12.9,12.91,67214.0
2023-04-05 14:15:00,12.92,12.93,12.91,12.91,46331.0,12.92,12.93,12.91,12.91,46331.0
2023-04-05 14:20:00,12.92,12.92,12.88,12.9,76169.0,12.92,12.92,12.88,12.9,76169.0
2023-04-05 14:25:00,12.9,12.9,12.87,12.88,53051.0,12.9,12.9,12.87,12.88,53051.0
2023-04-05 14:30:00,12.88,12.9,12.87,12.9,64365.0,12.88,12.9,12.87,12.9,64365.0
2023-04-05 14:35:00,12.9,12.92,12.89,12.91,79322.0,12.9,12.92,12.89,12.91,79322.0
2023-04-05 14:40:00,12.91,12.92,12.88,12.92,114271.0,12.91,12.92,12.88,12.92,114271.0
2023-04-05 14:45:00,12.92,12.94,12.91,12.92,40880.0,12.92,12.94,12.91,12.92,40880.0
2023-04-05 14:50:00,12.93,12.93,12.9,12.92,40740.0,12.93,12.93,12.9,12.92,40740.0
2023-04-05 14:55:00,12.92,12.93,12.91,12.93,46694.0,12.92,12.93,12.91,12.93,46694.0
2023-04-05 15:00:00,12.92,12.92,12.89,12.89,44440.0,12.92,12.92,12.89,12.89,44440.0
2023-04-05 15:05:00,12.89,12.91,12.88,12.9,49244.0,12.89,12.91,12.88,12.9,49244.0
2023-04-05 15:10:00,12.9,12.9,12.87,12.88,45111.0,12.9,12.9,12.87,12.88,45111.0
2023-04-05 15:15:00,12.88,12.89,12.87,12.88,53579.0,12.88,12.89,12.87,12.88,53579.0
2023-04-05 15:20:00,12.88,12.89,12.87,12.88,55561.0,12.88,12.89,12.87,12.88,55561.0
2023-04-05 15:25:00,12.89,12.94,12.88,12.93,78575.0,12.89,12.94,12.88,12.93,78575.0
2023-04-05 15:30:00,12.93,12.94,12.91,12.94,77255.0,12.93,12.94,12.91,12.94,77255.0
2023-04-05 15:35:00,12.93,12.96,12.92,12.94,86704.0,12.93,12.96,12.92,12.94,86704.0
2023-04-05 15:40:00,12.93,12.94,12.91,12.94,148242.0,12.93,12.94,12.91,12.94,148242.0
2023-04-05 15:45:00,12.94,12.95,12.89,12.9,171478.0,12.94,12.95,12.89,12.9,171478.0
2023-04-05 15:50:00,12.9,12.91,12.87,12.89,225987.0,12.9,12.91,12.87,12.89,225987.0
2023-04-05 15:55:00,12.89,12.92,12.88,12.91,357911.0,12.89,12.92,12.88,12.91,357911.0
2023-04-06 09:30:00,12.96,13.04,12.9,12.96,212874.0,12.96,13.04,12.9,12.96,212874.0
2023-04-06 09:35:00,12.97,13.04,12.94,12.96,139343.0,12.97,13.04,12.94,12.96,139343.0
2023-04-06 09:40:00,12.96,12.99,12.87,12.93,183622.0,12.96,12.99,12.87,12.93,183622.0
2023-04-06 09:45:00,12.93,12.96,12.88,12.9,76729.0,12.93,12.96,12.88,12.9,76729.0
2023-04-06 09:50:00,12.9,12.93,12.84,12.88,98870.0,12.9,12.93,12.84,12.88,98870.0
2023-04-06 09:55:00,12.87,12.89,12.82,12.84,66558.0,12.87,12.89,12.82,12.84,66558.0
2023-04-06 10:00:00,12.84,12.91,12.83,12.88,98578.0,12.84,12.91,12.83,12.88,98578.0
2023-04-06 10:05:00,12.89,12.94,12.88,12.9,118822.0,12.89,12.94,12.88,12.9,118822.0
2023-04-06 10:10:00,12.89,12.95,12.88,12.95,82891.0,12.89,12.95,12.88,12.95,82891.0
2023-04-06 10:15:00,12.95,12.99,12.88,12.91,192351.0,12.95,12.99,12.88,12.91,192351.0
2023-04-06 10:20:00,12.91,12.92,12.85,12.9,85471.0,12.91,12.92,12.85,12.9,85471.0
2023-04-06 10:25:00,12.9,12.93,12.86,12.86,55487.0,12.9,12.93,12.86,12.86,55487.0
2023-04-06 10:30:00,12.87,12.95,12.85,12.95,83987.0,12.87,12.95,12.85,12.95,83987.0
2023-04-06 10:35:00,12.94,12.95,12.88,12.89,97369.0,12.94,12.95,12.88,12.89,97369.0
2023-04-06 10:40:00,12.89,12.9,12.84,12.87,97675.0,12.89,12.9,12.84,12.87,97675.0
2023-04-06 10:45:00,12.86,12.92,12.85,12.88,77147.0,12.86,12.92,12.85,12.88,77147.0
2023-04-06 10:50:00,12.88,12.94,12.88,12.91,111667.0,12.88,12.94,12.88,12.91,111667.0
2023-04-06 10:55:00,12.91,12.92,12.88,12.91,101602.0,12.91,12.92,12.88,12.91,101602.0
2023-04-06 11:00:00,12.91,12.91,12.88,12.9,54444.0,12.91,12.91,12.88,12.9,54444.0
2023-04-06 11:05:00,12.9,12.95,12.89,12.92,59810.0,12.9,12.95,12.89,12.92,59810.0
2023-04-06 11:10:00,12.92,12.96,12.9,12.94,64992.0,12.92,12.96,12.9,12.94,64992.0
2023-04-06 11:15:00,12.94,12.96,12.92,12.95,70059.0,12.94,12.96,12.92,12.95,70059.0
2023-04-06 11:20:00,12.94,12.95,12.92,12.94,46118.0,12.94,12.95,12.92,12.94,46118.0
2023-04-06 11:25:00,12.93,12.94,12.9,12.93,69680.0,12.93,12.94,12.9,12.93,69680.0
2023-04-06 11:30:00,12.92,12.95,12.9,12.94,27605.0,12.92,12.95,12.9,12.94,27605.0
2023-04-06 11:35:00,12.95,13.0,12.94,12.99,66652.0,12.95,13.0,12.94,12.99,66652.0
2023-04-06 11:40:00,12.99,13.03,12.98,13.03,91829.0,12.99,13.03,12.98,13.03,91829.0
2023-04-06 11:45:00,13.03,13.05,12.99,13.02,74029.0,13.03,13.05,12.99,13.02,74029.0
2023-04-06 11:50:00,13.02,13.05,13.01,13.04,59000.0,13.02,13.05,13.01,13.04,59000.0
2023-04-06 11:55:00,13.05,13.07,13.03,13.04,83011.0,13.05,13.07,13.03,13.04,83011.0
2023-04-06 12:00:00,13.05,13.1,13.05,13.08,87747.0,13.05,13.1,13.05,13.08,87747.0
2023-04-06 12:05:00,13.09,13.16,13.04,13.11,479165.0,13.09,13.16,13.04,13.11,479165.0
2023-04-06 12:10:00,13.12,13.12,13.07,13.09,61817.0,13.12,13.12,13.07,13.09,61817.0
2023-04-06 12:15:00,13.09,13.12,13.08,13.09,80252.0,13.09,13.12,13.08,13.09,80252.0
2023-04-06 12:20:00,13.1,13.12,13.09,13.11,68898.0,13.1,13.12,13.09,13.11,68898.0
2023-04-06 12:25:00,13.11,13.16,13.1,13.15,58986.0,13.11,13.16,13.1,13.15,58986.0
2023-04-06 12:30:00,13.15,13.17,13.14,13.16,117141.0,13.15,13.17,13.14,13.16,117141.0
2023-04-06 12:35:00,13.16,13.18,13.14,13.17,141733.0,13.16,13.18,13.14,13.17,141733.0
2023-04-06 12:40:00,13.17,13.19,13.14,13.18,162879.0,13.17,13.19,13.14,13.18,162879.0
2023-04-06 12:45:00,13.18,13.19,13.14,13.15,172556.0,13.18,13.19,13.14,13.15,172556.0
2023-04-06 12:50:00,13.15,13.16,13.11,13.12,70737.0,13.15,13.16,13.11,13.12,70737.0
2023-04-06 12:55:00,13.12,13.12,13.08,13.09,68205.0,13.12,13.12,13.08,13.09,68205.0
2023-04-06 13:00:00,13.09,13.09,13.06,13.09,69436.0,13.09,13.09,13.06,13.09,69436.0
2023-04-06 13:05:00,13.09,13.13,13.08,13.13,60537.0,13.09,13.13,13.08,13.13,60537.0
2023-04-06 13:10:00,13.13,13.15,13.12,13.14,60460.0,13.13,13.15,13.12,13.14,60460.0
2023-04-06 13:15:00,13.13,13.18,13.13,13.18,78928.0,13.13,13.18,13.13,13.18,78928.0
2023-04-06 13:20:00,13.18,13.19,13.15,13.16,87309.0,13.18,13.19,13.15,13.16,87309.0
2023-04-06 13:25:00,13.16,13.19,13.15,13.16,60020.0,13.16,13.19,13.15,13.16,60020.0
2023-04-06 13:30:00,13.16,13.18,13.13,13.13,96253.0,13.16,13.18,13.13,13.13,96253.0
2023-04-06 13:35:00,13.13,13.17,13.12,13.15,48003.0,13.13,13.17,13.12,13.15,48003.0
2023-04-06 13:40:00,13.15,13.16,13.13,13.15,78417.0,13.15,13.16,13.13,13.15,78417.0
2023-04-06 13:45:00,13.14,13.15,13.12,13.12,55344.0,13.14,13.15,13.12,13.12,55344.0
2023-04-06 13:50:00,13.13,13.15,13.11,13.12,64642.0,13.13,13.15,13.11,13.12,64642.0
2023-04-06 13:55:00,13.12,13.12,13.08,13.09,54763.0,13.12,13.12,13.08,13.09,54763.0
2023-04-06 14:00:00,13.09,13.09,13.07,13.08,66836.0,13.09,13.09,13.07,13.08,66836.0
2023-04-06 14:05:00,13.08,13.09,13.06,13.09,44662.0,13.08,13.09,13.06,13.09,44662.0
2023-04-06 14:10:00,13.09,13.09,13.05,13.06,33422.0,13.09,13.09,13.05,13.06,33422.0
2023-04-06 14:15:00,13.06,13.08,13.05,13.07,59756.0,13.06,13.08,13.05,13.07,59756.0
2023-04-06 14:20:00,13.07,13.09,13.04,13.05,82638.0,13.07,13.09,13.04,13.05,82638.0
2023-04-06 14:25:00,13.04,13.06,13.02,13.06,96252.0,13.04,13.06,13.02,13.06,96252.0
2023-04-06 14:30:00,13.06,13.06,13.01,13.04,56923.0,13.06,13.06,13.01,13.04,56923.0
2023-04-06 14:35:00,13.04,13.04,13.02,13.03,53304.0,13.04,13.04,13.02,13.03,53304.0
2023-04-06 14:40:00,13.03,13.04,13.02,13.03,67437.0,13.03,13.04,13.02,13.03,67437.0
2023-04-06 14:45:00,13.03,13.05,13.01,13.03,82245.0,13.03,13.05,13.01,13.03,82245.0
2023-04-06 14:50:00,13.04,13.05,13.03,13.04,53329.0,13.04,13.05,13.03,13.04,53329.0
2023-04-06 14:55:00,13.04,13.05,12.99,12.99,58988.0,13.04,13.05,12.99,12.99,58988.0
2023-04-06 15:00:00,13.0,13.03,12.99,13.03,86959.0,13.0,13.03,12.99,13.03,86959.0
2023-04-06 15:05:00,13.03,13.06,13.02,13.03,100481.0,13.03,13.06,13.02,13.03,100481.0
2023-04-06 15:10:00,13.02,13.02,12.98,13.0,80144.0,13.02,13.02,12.98,13.0,80144.0
2023-04-06 15:15:00,12.99,13.0,12.98,12.99,68943.0,12.99,13.0,12.98,12.99,68943.0
2023-04-06 15:20:00,13.0,13.02,12.99,13.0,149705.0,13.0,13.02,12.99,13.0,149705.0
2023-04-06 15:25:00,13.0,13.05,12.99,13.04,123218.0,13.0,13.05,12.99,13.04,123218.0
2023-04-06 15:30:00,13.05,13.07,13.04,13.07,155878.0,13.05,13.07,13.04,13.07,155878.0
2023-04-06 15:35:00,13.07,13.07,13.04,13.07,105839.0,13.07,13.07,13.04,13.07,105839.0
2023-04-06 15:40:00,13.07,13.07,13.03,13.05,159734.0,13.07,13.07,13.03,13.05,159734.0
2023-04-06 15:45:00,13.06,13.08,13.04,13.07,210356.0,13.06,13.08,13.04,13.07,210356.0
2023-04-06 15:50:00,13.07,13.08,13.04,13.06,298419.0,13.07,13.08,13.04,13.06,298419.0
2023-04-06 15:55:00,13.06,13.1,13.05,13.07,481872.0,13.06,13.1,13.05,13.07,481872.0
2023-04-10 09:30:00,12.98,13.02,12.91,12.98,216862.0,12.98,13.02,12.91,12.98,216862.0
2023-04-10 09:35:00,12.97,13.06,12.95,13.02,94775.0,12.97,13.06,12.95,13.02,94775.0
2023-04-10 09:40:00,13.03,13.13,13.0,13.13,121793.0,13.03,13.13,13.0,13.13,121793.0
2023-04-10 09:45:00,13.12,13.22,13.09,13.17,136074.0,13.12,13.22,13.09,13.17,136074.0
2023-04-10 09:50:00,13.17,13.22,13.12,13.18,156946.0,13.17,13.22,13.12,13.18,156946.0
2023-04-10 09:55:00,13.18,13.22,13.13,13.15,152255.0,13.18,13.22,13.13,13.15,152255.0
2023-04-10 10:00:00,13.14,13.23,13.14,13.19,122518.0,13.14,13.23,13.14,13.19,122518.0
2023-04-10 10:05:00,13.19,13.2,13.13,13.18,71048.0,13.19,13.2,13.13,13.18,71048.0
2023-04-10 10:10:00,13.18,13.19,13.13,13.16,129990.0,13.18,13.19,13.13,13.16,129990.0
2023-04-10 10:15:00,13.16,13.2,13.15,13.18,83687.0,13.16,13.2,13.15,13.18,83687.0
2023-04-10 10:20:00,13.18,13.21,13.17,13.19,82287.0,13.18,13.21,13.17,13.19,82287.0
2023-04-10 10:25:00,13.2,13.23,13.15,13.16,166666.0,13.2,13.23,13.15,13.16,166666.0
2023-04-10 10:30:00,13.16,13.25,13.16,13.22,311882.0,13.16,13.25,13.16,13.22,311882.0
2023-04-10 10:35:00,13.22,13.31,13.22,13.29,420420.0,13.22,13.31,13.22,13.29,420420.0
2023-04-10 10:40:00,13.29,13.3,13.24,13.28,268160.0,13.29,13.3,13.24,13.28,268160.0
2023-04-10 10:45:00,13.27,13.28,13.23,13.27,142279.0,13.27,13.28,13.23,13.27,142279.0
2023-04-10 10:50:00,13.28,13.3,13.26,13.27,88320.0,13.28,13.3,13.26,13.27,88320.0
2023-04-10 10:55:00,13.27,13.3,13.26,13.27,60371.0,13.27,13.3,13.26,13.27,60371.0
2023-04-10 11:00:00,13.27,13.28,13.23,13.25,134723.0,13.27,13.28,13.23,13.25,134723.0
2023-04-10 11:05:00,13.25,13.28,13.21,13.23,75083.0,13.25,13.28,13.21,13.23,75083.0
2023-04-10 11:10:00,13.22,13.26,13.22,13.23,54536.0,13.22,13.26,13.22,13.23,54536.0
2023-04-10 11:15:00,13.23,13.24,13.2,13.21,86998.0,13.23,13.24,13.2,13.21,86998.0
2023-04-10 11:20:00,13.21,13.23,13.18,13.19,99557.0,13.21,13.23,13.18,13.19,99557.0
2023-04-10 11:25:00,13.18,13.22,13.17,13.21,43359.0,13.18,13.22,13.17,13.21,43359.0
2023-04-10 11:30:00,13.21,13.28,13.21,13.27,205668.0,13.21,13.28,13.21,13.27,205668.0
2023-04-10 11:35:00,13.27,13.28,13.21,13.23,104689.0,13.27,13.28,13.21,13.23,104689.0
2023-04-10 11:40:00,13.23,13.24,13.22,13.23,75882.0,13.23,13.24,13.22,13.23,75882.0
2023-04-10 11:45:00,13.23,13.25,13.21,13.24,50371.0,13.23,13.25,13.21,13.24,50371.0
2023-04-10 11:50:00,13.24,13.24,13.19,13.2,58670.0,13.24,13.24,13.19,13.2,58670.0
2023-04-10 11:55:00,13.19,13.2,13.16,13.16,84787.0,13.19,13.2,13.16,13.16,84787.0
2023-04-10 12:00:00,13.16,13.17,13.11,13.13,43309.0,13.16,13.17,13.11,13.13,43309.0
2023-04-10 12:05:00,13.13,13.14,13.1,13.12,86402.0,13.13,13.14,13.1,13.12,86402.0
2023-04-10 12:10:00,13.11,13.12,13.09,13.11,44286.0,13.11,13.12,13.09,13.11,44286.0
2023-04-10 12:15:00,13.1,13.13,13.09,13.09,75950.0,13.1,13.13,13.09,13.09,75950.0
2023-04-10 12:20:00,13.1,13.14,13.09,13.14,40324.0,13.1,13.14,13.09,13.14,40324.0
2023-04-10 12:25:00,13.13,13.16,13.13,13.15,31863.0,13.13,13.16,13.13,13.15,31863.0
2023-04-10 12:30:00,13.15,13.18,13.15,13.16,68557.0,13.15,13.18,13.15,13.16,68557.0
2023-04-10 12:35:00,13.16,13.2,13.15,13.2,34529.0,13.16,13.2,13.15,13.2,34529.0
2023-04-10 12:40:00,13.19,13.21,13.18,13.2,44295.0,13.19,13.21,13.18,13.2,44295.0
2023-04-10 12:45:00,13.2,13.22,13.18,13.22,31084.0,13.2,13.22,13.18,13.22,31084.0
2023-04-10 12:50:00,13.22,13.23,13.2,13.21,41258.0,13.22,13.23,13.2,13.21,41258.0
2023-04-10 12:55:00,13.21,13.22,13.2,13.22,12075.0,13.21,13.22,13.2,13.22,12075.0
2023-04-10 13:00:00,13.22,13.23,13.19,13.21,43345.0,13.22,13.23,13.19,13.21,43345.0
2023-04-10 13:05:00,13.21,13.25,13.21,13.25,47973.0,13.21,13.25,13.21,13.25,47973.0
2023-04-10 13:10:00,13.25,13.26,13.23,13.24,42134.0,13.25,13.26,13.23,13.24,42134.0
2023-04-10 13:15:00,13.24,13.27,13.23,13.26,45915.0,13.24,13.27,13.23,13.26,45915.0
2023-04-10 13:20:00,13.26,13.27,13.25,13.26,25461.0,13.26,13.27,13.25,13.26,25461.0
2023-04-10 13:25:00,13.26,13.29,13.26,13.28,52995.0,13.26,13.29,13.26,13.28,52995.0
2023-04-10 13:30:00,13.28,13.31,13.28,13.31,58235.0,13.28,13.31,13.28,13.31,58235.0
2023-04-10 13:35:00,13.3,13.31,13.26,13.27,47144.0,13.3,13.31,13.26,13.27,47144.0
2023-04-10 13:40:00,13.27,13.28,13.22,13.25,92790.0,13.27,13.28,13.22,13.25,92790.0
2023-04-10 13:45:00,13.25,13.26,13.23,13.25,77208.0,13.25,13.26,13.23,13.25,77208.0
2023-04-10 13:50:00,13.25,13.25,13.21,13.21,43067.0,13.25,13.25,13.21,13.21,43067.0
2023-04-10 13:55:00,13.21,13.23,13.19,13.2,38238.0,13.21,13.23,13.19,13.2,38238.0
2023-04-10 14:00:00,13.2,13.2,13.18,13.2,43423.0,13.2,13.2,13.18,13.2,43423.0
2023-04-10 14:05:00,13.2,13.22,13.18,13.18,40591.0,13.2,13.22,13.18,13.18,40591.0
2023-04-10 14:10:00,13.18,13.2,13.17,13.18,55913.0,13.18,13.2,13.17,13.18,55913.0
2023-04-10 14:15:00,13.18,13.2,13.14,13.2,148079.0,13.18,13.2,13.14,13.2,148079.0
2023-04-10 14:20:00,13.2,13.22,13.18,13.18,57152.0,13.2,13.22,13.18,13.18,57152.0
2023-04-10 14:25:00,13.18,13.19,13.17,13.19,53619.0,13.18,13.19,13.17,13.19,53619.0
2023-04-10 14:30:00,13.19,13.2,13.18,13.18,34656.0,13.19,13.2,13.18,13.18,34656.0
2023-04-10 14:35:00,13.18,13.23,13.18,13.23,53586.0,13.18,13.23,13.18,13.23,53586.0
2023-04-10 14:40:00,13.23,13.26,13.21,13.24,117850.0,13.23,13.26,13.21,13.24,117850.0
2023-04-10 14:45:00,13.25,13.26,13.24,13.26,28216.0,13.25,13.26,13.24,13.26,28216.0
2023-04-10 14:50:00,13.26,13.3,13.25,13.29,72171.0,13.26,13.3,13.25,13.29,72171.0
2023-04-10 14:55:00,13.29,13.31,13.28,13.29,67996.0,13.29,13.31,13.28,13.29,67996.0
2023-04-10 15:00:00,13.29,13.32,13.29,13.32,131778.0,13.29,13.32,13.29,13.32,131778.0
2023-04-10 15:05:00,13.32,13.33,13.3,13.31,61732.0,13.32,13.33,13.3,13.31,61732.0
2023-04-10 15:10:00,13.31,13.32,13.29,13.29,50772.0,13.31,13.32,13.29,13.29,50772.0
2023-04-10 15:15:00,13.29,13.32,13.29,13.32,113939.0,13.29,13.32,13.29,13.32,113939.0
2023-04-10 15:20:00,13.32,13.33,13.28,13.29,226498.0,13.32,13.33,13.28,13.29,226498.0
2023-04-10 15:25:00,13.3,13.3,13.27,13.27,68962.0,13.3,13.3,13.27,13.27,68962.0
2023-04-10 15:30:00,13.27,13.31,13.27,13.31,85012.0,13.27,13.31,13.27,13.31,85012.0
2023-04-10 15:35:00,13.31,13.33,13.3,13.33,88778.0,13.31,13.33,13.3,13.33,88778.0
2023-04-10 15:40:00,13.32,13.34,13.31,13.31,128362.0,13.32,13.34,13.31,13.31,128362.0
2023-04-10 15:45:00,13.31,13.33,13.29,13.32,165935.0,13.31,13.33,13.29,13.32,165935.0
2023-04-10 15:50:00,13.31,13.33,13.3,13.32,229318.0,13.31,13.33,13.3,13.32,229318.0
2023-04-10 15:55:00,13.33,13.35,13.3,13.35,603877.0,13.33,13.35,13.3,13.35,603877.0
2023-04-11 09:30:00,13.45,13.54,13.39,13.4,334624.0,13.45,13.54,13.39,13.4,334624.0
2023-04-11 09:35:00,13.39,13.45,13.36,13.39,135065.0,13.39,13.45,13.36,13.39,135065.0
2023-04-11 09:40:00,13.39,13.39,13.27,13.35,176708.0,13.39,13.39,13.27,13.35,176708.0
2023-04-11 09:45:00,13.34,13.41,13.32,13.34,122417.0,13.34,13.41,13.32,13.34,122417.0
2023-04-11 09:50:00,13.34,13.37,13.3,13.33,63877.0,13.34,13.37,13.3,13.33,63877.0
2023-04-11 09:55:00,13.33,13.37,13.28,13.29,73888.0,13.33,13.37,13.28,13.29,73888.0
2023-04-11 10:00:00,13.29,13.39,13.29,13.38,111509.0,13.29,13.39,13.29,13.38,111509.0
2023-04-11 10:05:00,13.38,13.44,13.36,13.43,62574.0,13.38,13.44,13.36,13.43,62574.0
2023-04-11 10:10:00,13.43,13.45,13.38,13.42,153641.0,13.43,13.45,13.38,13.42,153641.0
2023-04-11 10:15:00,13.43,13.47,13.41,13.46,57319.0,13.43,13.47,13.41,13.46,57319.0
2023-04-11 10:20:00,13.46,13.56,13.44,13.56,166705.0,13.46,13.56,13.44,13.56,166705.0
2023-04-11 10:25:00,13.56,13.56,13.48,13.49,216288.0,13.56,13.56,13.48,13.49,216288.0
2023-04-11 10:30:00,13.49,13.52,13.47,13.48,91161.0,13.49,13.52,13.47,13.48,91161.0
2023-04-11 10:35:00,13.48,13.49,13.43,13.46,111882.0,13.48,13.49,13.43,13.46,111882.0
2023-04-11 10:40:00,13.45,13.5,13.44,13.46,66025.0,13.45,13.5,13.44,13.46,66025.0
2023-04-11 10:45:00,13.45,13.46,13.41,13.45,183837.0,13.45,13.46,13.41,13.45,183837.0
2023-04-11 10:50:00,13.44,13.47,13.42,13.42,72585.0,13.44,13.47,13.42,13.42,72585.0
2023-04-11 10:55:00,13.43,13.46,13.41,13.43,78126.0,13.43,13.46,13.41,13.43,78126.0
2023-04-11 11:00:00,13.43,13.51,13.42,13.5,170147.0,13.43,13.51,13.42,13.5,170147.0
2023-04-11 11:05:00,13.49,13.5,13.45,13.46,94574.0,13.49,13.5,13.45,13.46,94574.0
2023-04-11 11:10:00,13.46,13.54,13.45,13.54,147038.0,13.46,13.54,13.45,13.54,147038.0
2023-04-11 11:15:00,13.54,13.59,13.53,13.58,277798.0,13.54,13.59,13.53,13.58,277798.0
2023-04-11 11:20:00,13.59,13.61,13.57,13.59,168914.0,13.59,13.61,13.57,13.59,168914.0
2023-04-11 11:25:00,13.59,13.62,13.57,13.59,117444.0,13.59,13.62,13.57,13.59,117444.0
2023-04-11 11:30:00,13.59,13.62,13.58,13.6,131087.0,13.59,13.62,13.58,13.6,131087.0
2023-04-11 11:35:00,13.6,13.61,13.57,13.61,131044.0,13.6,13.61,13.57,13.61,131044.0
2023-04-11 11:40:00,13.61,13.66,13.6,13.66,283718.0,13.61,13.66,13.6,13.66,283718.0
2023-04-11 11:45:00,13.66,13.67,13.63,13.67,130168.0,13.66,13.67,13.63,13.67,130168.0
2023-04-11 11:50:00,13.66,13.68,13.65,13.67,78875.0,13.66,13.68,13.65,13.67,78875.0
2023-04-11 11:55:00,13.67,13.68,13.62,13.65,127960.0,13.67,13.68,13.62,13.65,127960.0
2023-04-11 12:00:00,13.65,13.7,13.64,13.7,122684.0,13.65,13.7,13.64,13.7,122684.0
2023-04-11 12:05:00,13.7,13.7,13.66,13.67,62917.0,13.7,13.7,13.66,13.67,62917.0
2023-04-11 12:10:00,13.67,13.7,13.66,13.68,109280.0,13.67,13.7,13.66,13.68,109280.0
2023-04-11 12:15:00,13.68,13.69,13.64,13.65,107157.0,13.68,13.69,13.64,13.65,107157.0
2023-04-11 12:20:00,13.66,13.68,13.64,13.68,88461.0,13.66,13.68,13.64,13.68,88461.0
2023-04-11 12:25:00,13.67,13.67,13.62,13.62,60969.0,13.67,13.67,13.62,13.62,60969.0
2023-04-11 12:30:00,13.62,13.67,13.62,13.67,46465.0,13.62,13.67,13.62,13.67,46465.0
2023-04-11 12:35:00,13.67,13.67,13.62,13.64,38041.0,13.67,13.67,13.62,13.64,38041.0
2023-04-11 12:40:00,13.65,13.67,13.63,13.65,41960.0,13.65,13.67,13.63,13.65,41960.0
2023-04-11 12:45:00,13.65,13.66,13.63,13.65,46074.0,13.65,13.66,13.63,13.65,46074.0
2023-04-11 12:50:00,13.65,13.67,13.64,13.65,19113.0,13.65,13.67,13.64,13.65,19113.0
2023-04-11 12:55:00,13.64,13.65,13.61,13.63,36118.0,13.64,13.65,13.61,13.63,36118.0
2023-04-11 13:00:00,13.63,13.64,13.61,13.63,37072.0,13.63,13.64,13.61,13.63,37072.0
2023-04-11 13:05:00,13.63,13.66,13.63,13.65,72858.0,13.63,13.66,13.63,13.65,72858.0
2023-04-11 13:10:00,13.66,13.66,13.61,13.61,58976.0,13.66,13.66,13.61,13.61,58976.0
2023-04-11 13:15:00,13.61,13.64,13.61,13.63,52113.0,13.61,13.64,13.61,13.63,52113.0
2023-04-11 13:20:00,13.63,13.64,13.62,13.63,35044.0,13.63,13.64,13.62,13.63,35044.0
2023-04-11 13:25:00,13.63,13.64,13.61,13.62,37451.0,13.63,13.64,13.61,13.62,37451.0
2023-04-11 13:30:00,13.62,13.62,13.6,13.62,63074.0,13.62,13.62,13.6,13.62,63074.0
2023-04-11 13:35:00,13.61,13.64,13.6,13.63,30569.0,13.61,13.64,13.6,13.63,30569.0
2023-04-11 13:40:00,13.63,13.64,13.62,13.63,18876.0,13.63,13.64,13.62,13.63,18876.0
2023-04-11 13:45:00,13.62,13.64,13.62,13.63,32310.0,13.62,13.64,13.62,13.63,32310.0
2023-04-11 13:50:00,13.63,13.64,13.62,13.63,57708.0,13.63,13.64,13.62,13.63,57708.0
2023-04-11 13:55:00,13.63,13.63,13.62,13.62,19082.0,13.63,13.63,13.62,13.62,19082.0
2023-04-11 14:00:00,13.63,13.64,13.58,13.59,70092.0,13.63,13.64,13.58,13.59,70092.0
2023-04-11 14:05:00,13.6,13.6,13.56,13.59,97937.0,13.6,13.6,13.56,13.59,97937.0
2023-04-11 14:10:00,13.59,13.59,13.56,13.56,28884.0,13.59,13.59,13.56,13.56,28884.0
2023-04-11 14:15:00,13.57,13.59,13.56,13.59,28350.0,13.57,13.59,13.56,13.59,28350.0
2023-04-11 14:20:00,13.58,13.6,13.58,13.6,61647.0,13.58,13.6,13.58,13.6,61647.0
2023-04-11 14:25:00,13.6,13.61,13.59,13.61,16434.0,13.6,13.61,13.59,13.61,16434.0
2023-04-11 14:30:00,13.61,13.62,13.58,13.61,88770.0,13.61,13.62,13.58,13.61,88770.0
2023-04-11 14:35:00,13.61,13.63,13.6,13.63,20142.0,13.61,13.63,13.6,13.63,20142.0
2023-04-11 14:40:00,13.63,13.65,13.63,13.64,37991.0,13.63,13.65,13.63,13.64,37991.0
2023-04-11 14:45:00,13.64,13.65,13.62,13.64,25058.0,13.64,13.65,13.62,13.64,25058.0
2023-04-11 14:50:00,13.63,13.64,13.61,13.61,47962.0,13.63,13.64,13.61,13.61,47962.0
2023-04-11 14:55:00,13.61,13.62,13.61,13.62,22885.0,13.61,13.62,13.61,13.62,22885.0
2023-04-11 15:00:00,13.62,13.63,13.6,13.61,71432.0,13.62,13.63,13.6,13.61,71432.0
2023-04-11 15:05:00,13.61,13.61,13.59,13.6,54010.0,13.61,13.61,13.59,13.6,54010.0
2023-04-11 15:10:00,13.59,13.64,13.59,13.64,71046.0,13.59,13.64,13.59,13.64,71046.0
2023-04-11 15:15:00,13.63,13.67,13.63,13.65,93043.0,13.63,13.67,13.63,13.65,93043.0
2023-04-11 15:20:00,13.65,13.67,13.63,13.65,101478.0,13.65,13.67,13.63,13.65,101478.0
2023-04-11 15:25:00,13.64,13.65,13.63,13.64,127490.0,13.64,13.65,13.63,13.64,127490.0
2023-04-11 15:30:00,13.65,13.65,13.61,13.62,87182.0,13.65,13.65,13.61,13.62,87182.0
2023-04-11 15:35:00,13.63,13.63,13.59,13.6,65434.0,13.63,13.63,13.59,13.6,65434.0
2023-04-11 15:40:00,13.61,13.61,13.57,13.59,140357.0,13.61,13.61,13.57,13.59,140357.0
2023-04-11 15:45:00,13.59,13.59,13.54,13.56,323801.0,13.59,13.59,13.54,13.56,323801.0
2023-04-11 15:50:00,13.56,13.56,13.53,13.54,297798.0,13.56,13.56,13.53,13.54,297798.0
2023-04-11 15:55:00,13.53,13.56,13.51,13.55,690321.0,13.53,13.56,13.51,13.55,690321.0
2023-04-12 09:30:00,13.71,13.76,13.58,13.61,462310.0,13.71,13.76,13.58,13.61,462310.0
2023-04-12 09:35:00,13.62,13.65,13.5,13.57,504308.0,13.62,13.65,13.5,13.57,504308.0
2023-04-12 09:40:00,13.57,13.6,13.41,13.42,419359.0,13.57,13.6,13.41,13.42,419359.0
2023-04-12 09:45:00,13.43,13.49,13.29,13.37,439445.0,13.43,13.49,13.29,13.37,439445.0
2023-04-12 09:50:00,13.36,13.37,13.27,13.3,157254.0,13.36,13.37,13.27,13.3,157254.0
2023-04-12 09:55:00,13.3,13.33,13.22,13.25,233714.0,13.3,13.33,13.22,13.25,233714.0
2023-04-12 10:00:00,13.25,13.25,13.18,13.21,174920.0,13.25,13.25,13.18,13.21,174920.0
2023-04-12 10:05:00,13.21,13.21,13.15,13.18,214183.0,13.21,13.21,13.15,13.18,214183.0
2023-04-12 10:10:00,13.18,13.22,13.16,13.17,220416.0,13.18,13.22,13.16,13.17,220416.0
2023-04-12 10:15:00,13.17,13.2,13.07,13.09,328407.0,13.17,13.2,13.07,13.09,328407.0
2023-04-12 10:20:00,13.09,13.18,13.07,13.15,279946.0,13.09,13.18,13.07,13.15,279946.0
2023-04-12 10:25:00,13.14,13.14,13.08,13.12,286203.0,13.14,13.14,13.08,13.12,286203.0
2023-04-12 10:30:00,13.13,13.14,13.05,13.07,195897.0,13.13,13.14,13.05,13.07,195897.0
2023-04-12 10:35:00,13.07,13.09,13.02,13.08,161667.0,13.07,13.09,13.02,13.08,161667.0
2023-04-12 10:40:00,13.09,13.09,13.02,13.04,116215.0,13.09,13.09,13.02,13.04,116215.0
2023-04-12 10:45:00,13.03,13.09,13.03,13.04,257057.0,13.03,13.09,13.03,13.04,257057.0
2023-04-12 10:50:00,13.04,13.08,13.02,13.04,206154.0,13.04,13.08,13.02,13.04,206154.0
2023-04-12 10:55:00,13.03,13.04,12.98,13.0,183352.0,13.03,13.04,12.98,13.0,183352.0
2023-04-12 11:00:00,13.0,13.01,12.95,12.96,148950.0,13.0,13.01,12.95,12.96,148950.0
2023-04-12 11:05:00,12.95,12.95,12.9,12.94,210502.0,12.95,12.95,12.9,12.94,210502.0
2023-04-12 11:10:00,12.94,12.94,12.89,12.92,140635.0,12.94,12.94,12.89,12.92,140635.0
2023-04-12 11:15:00,12.92,12.94,12.87,12.88,409398.0,12.92,12.94,12.87,12.88,409398.0
2023-04-12 11:20:00,12.88,12.91,12.85,12.89,273958.0,12.88,12.91,12.85,12.89,273958.0
2023-04-12 11:25:00,12.9,12.94,12.88,12.93,266027.0,12.9,12.94,12.88,12.93,266027.0
2023-04-12 11:30:00,12.94,12.94,12.87,12.87,201560.0,12.94,12.94,12.87,12.87,201560.0
2023-04-12 11:35:00,12.87,12.91,12.83,12.88,187981.0,12.87,12.91,12.83,12.88,187981.0
2023-04-12 11:40:00,12.87,12.95,12.87,12.92,240670.0,12.87,12.95,12.87,12.92,240670.0
2023-04-12 11:45:00,12.91,12.97,12.91,12.94,182515.0,12.91,12.97,12.91,12.94,182515.0
2023-04-12 11:50:00,12.94,13.0,12.93,12.99,218897.0,12.94,13.0,12.93,12.99,218897.0
2023-04-12 11:55:00,12.99,13.03,12.98,13.01,197599.0,12.99,13.03,12.98,13.01,197599.0
2023-04-12 12:00:00,13.01,13.04,13.0,13.02,265481.0,13.01,13.04,13.0,13.02,265481.0
2023-04-12 12:05:00,13.02,13.04,12.98,13.04,200543.0,13.02,13.04,12.98,13.04,200543.0
2023-04-12 12:10:00,13.03,13.07,13.03,13.04,141671.0,13.03,13.07,13.03,13.04,141671.0
2023-04-12 12:15:00,13.03,13.03,12.99,13.0,118751.0,13.03,13.03,12.99,13.0,118751.0
2023-04-12 12:20:00,13.0,13.06,12.99,13.04,138936.0,13.0,13.06,12.99,13.04,138936.0
2023-04-12 12:25:00,13.04,13.15,13.04,13.14,448554.0,13.04,13.15,13.04,13.14,448554.0
2023-04-12 12:30:00,13.13,13.15,13.09,13.12,185343.0,13.13,13.15,13.09,13.12,185343.0
2023-04-12 12:35:00,13.11,13.13,13.06,13.07,211841.0,13.11,13.13,13.06,13.07,211841.0
2023-04-12 12:40:00,13.07,13.08,13.04,13.08,93782.0,13.07,13.08,13.04,13.08,93782.0
2023-04-12 12:45:00,13.08,13.11,13.05,13.06,83741.0,13.08,13.11,13.05,13.06,83741.0
2023-04-12 12:50:00,13.06,13.08,13.04,13.08,76170.0,13.06,13.08,13.04,13.08,76170.0
2023-04-12 12:55:00,13.08,13.11,13.07,13.08,114743.0,13.08,13.11,13.07,13.08,114743.0
2023-04-12 13:00:00,13.08,13.09,13.04,13.07,104638.0,13.08,13.09,13.04,13.07,104638.0
2023-04-12 13:05:00,13.06,13.11,13.05,13.09,85720.0,13.06,13.11,13.05,13.09,85720.0
2023-04-12 13:10:00,13.09,13.13,13.07,13.13,141907.0,13.09,13.13,13.07,13.13,141907.0
2023-04-12 13:15:00,13.13,13.13,13.08,13.09,93308.0,13.13,13.13,13.08,13.09,93308.0
2023-04-12 13:20:00,13.09,13.09,13.06,13.09,79913.0,13.09,13.09,13.06,13.09,79913.0
2023-04-12 13:25:00,13.09,13.11,13.07,13.09,86434.0,13.09,13.11,13.07,13.09,86434.0
2023-04-12 13:30:00,13.09,13.12,13.08,13.1,103032.0,13.09,13.12,13.08,13.1,103032.0
2023-04-12 13:35:00,13.09,13.1,13.01,13.02,119594.0,13.09,13.1,13.01,13.02,119594.0
2023-04-12 13:40:00,13.02,13.03,13.0,13.01,133156.0,13.02,13.03,13.0,13.01,133156.0
2023-04-12 13:45:00,13.01,13.01,12.96,12.97,158865.0,13.01,13.01,12.96,12.97,158865.0
2023-04-12 13:50:00,12.98,13.0,12.97,12.99,58319.0,12.98,13.0,12.97,12.99,58319.0
2023-04-12 13:55:00,12.99,13.0,12.98,13.0,21218.0,12.99,13.0,12.98,13.0,21218.0
2023-04-12 14:00:00,12.99,13.01,12.97,12.99,163705.0,12.99,13.01,12.97,12.99,163705.0
2023-04-12 14:05:00,12.99,12.99,12.93,12.94,97213.0,12.99,12.99,12.93,12.94,97213.0
2023-04-12 14:10:00,12.94,13.01,12.93,13.0,163630.0,12.94,13.01,12.93,13.0,163630.0
2023-04-12 14:15:00,13.01,13.02,12.99,13.0,134489.0,13.01,13.02,12.99,13.0,134489.0
2023-04-12 14:20:00,13.0,13.02,12.97,13.0,129994.0,13.0,13.02,12.97,13.0,129994.0
2023-04-12 14:25:00,13.0,13.0,12.9,12.92,157963.0,13.0,13.0,12.9,12.92,157963.0
2023-04-12 14:30:00,12.91,12.93,12.88,12.88,210708.0,12.91,12.93,12.88,12.88,210708.0
2023-04-12 14:35:00,12.88,12.9,12.87,12.88,95667.0,12.88,12.9,12.87,12.88,95667.0
2023-04-12 14:40:00,12.88,12.91,12.87,12.9,162402.0,12.88,12.91,12.87,12.9,162402.0
2023-04-12 14:45:00,12.9,12.91,12.86,12.87,177904.0,12.9,12.91,12.86,12.87,177904.0
2023-04-12 14:50:00,12.87,12.91,12.86,12.9,108512.0,12.87,12.91,12.86,12.9,108512.0
2023-04-12 14:55:00,12.9,12.91,12.89,12.91,89654.0,12.9,12.91,12.89,12.91,89654.0
2023-04-12 15:00:00,12.9,12.91,12.86,12.86,89783.0,12.9,12.91,12.86,12.86,89783.0
2023-04-12 15:05:00,12.87,12.9,12.86,12.89,49333.0,12.87,12.9,12.86,12.89,49333.0
2023-04-12 15:10:00,12.88,12.88,12.85,12.86,153214.0,12.88,12.88,12.85,12.86,153214.0
2023-04-12 15:15:00,12.87,12.87,12.81,12.82,237778.0,12.87,12.87,12.81,12.82,237778.0
2023-04-12 15:20:00,12.82,12.82,12.79,12.81,203678.0,12.82,12.82,12.79,12.81,203678.0
2023-04-12 15:25:00,12.81,12.83,12.8,12.8,169820.0,12.81,12.83,12.8,12.8,169820.0
2023-04-12 15:30:00,12.8,12.82,12.78,12.79,180019.0,12.8,12.82,12.78,12.79,180019.0
2023-04-12 15:35:00,12.79,12.84,12.78,12.83,275400.0,12.79,12.84,12.78,12.83,275400.0
2023-04-12 15:40:00,12.83,12.84,12.77,12.78,209674.0,12.83,12.84,12.77,12.78,209674.0
2023-04-12 15:45:00,12.78,12.79,12.7,12.71,684114.0,12.78,12.79,12.7,12.71,684114.0
2023-04-12 15:50:00,12.7,12.74,12.68,12.71,731272.0,12.7,12.74,12.68,12.71,731272.0
2023-04-12 15:55:00,12.71,12.74,12.68,12.72,802363.0,12.71,12.74,12.68,12.72,802363.0
2023-04-13 09:30:00,12.82,12.83,12.65,12.74,719277.0,12.82,12.83,12.65,12.74,719277.0
2023-04-13 09:35:00,12.74,12.77,12.61,12.71,321740.0,12.74,12.77,12.61,12.71,321740.0
2023-04-13 09:40:00,12.7,12.72,12.62,12.65,182032.0,12.7,12.72,12.62,12.65,182032.0
2023-04-13 09:45:00,12.65,12.74,12.63,12.73,262166.0,12.65,12.74,12.63,12.73,262166.0
2023-04-13 09:50:00,12.73,12.78,12.69,12.72,185774.0,12.73,12.78,12.69,12.72,185774.0
2023-04-13 09:55:00,12.73,12.77,12.63,12.68,240015.0,12.73,12.77,12.63,12.68,240015.0
2023-04-13 10:00:00,12.68,12.71,12.64,12.68,185705.0,12.68,12.71,12.64,12.68,185705.0
2023-04-13 10:05:00,12.69,12.73,12.65,12.7,307011.0,12.69,12.73,12.65,12.7,307011.0
2023-04-13 10:10:00,12.7,12.7,12.63,12.68,181180.0,12.7,12.7,12.63,12.68,181180.0
2023-04-13 10:15:00,12.68,12.74,12.67,12.72,215312.0,12.68,12.74,12.67,12.72,215312.0
2023-04-13 10:20:00,12.72,12.73,12.63,12.65,286663.0,12.72,12.73,12.63,12.65,286663.0
2023-04-13 10:25:00,12.66,12.76,12.66,12.75,144844.0,12.66,12.76,12.66,12.75,144844.0
2023-04-13 10:30:00,12.76,12.78,12.68,12.74,165738.0,12.76,12.78,12.68,12.74,165738.0
2023-04-13 10:35:00,12.75,12.77,12.71,12.75,106107.0,12.75,12.77,12.71,12.75,106107.0
2023-04-13 10:40:00,12.75,12.82,12.71,12.81,162985.0,12.75,12.82,12.71,12.81,162985.0
2023-04-13 10:45:00,12.81,12.82,12.76,12.77,91899.0,12.81,12.82,12.76,12.77,91899.0
2023-04-13 10:50:00,12.77,12.89,12.76,12.87,239146.0,12.77,12.89,12.76,12.87,239146.0
2023-04-13 10:55:00,12.87,12.87,12.74,12.76,155889.0,12.87,12.87,12.74,12.76,155889.0
2023-04-13 11:00:00,12.76,12.83,12.75,12.83,109578.0,12.76,12.83,12.75,12.83,109578.0
2023-04-13 11:05:00,12.83,12.87,12.8,12.81,109719.0,12.83,12.87,12.8,12.81,109719.0
2023-04-13 11:10:00,12.81,12.82,12.76,12.78,108557.0,12.81,12.82,12.76,12.78,108557.0
2023-04-13 11:15:00,12.78,12.82,12.77,12.79,130861.0,12.78,12.82,12.77,12.79,130861.0
2023-04-13 11:20:00,12.8,12.84,12.75,12.78,101550.0,12.8,12.84,12.75,12.78,101550.0
2023-04-13 11:25:00,12.77,12.82,12.77,12.82,84635.0,12.77,12.82,12.77,12.82,84635.0
2023-04-13 11:30:00,12.82,12.83,12.8,12.8,82881.0,12.82,12.83,12.8,12.8,82881.0
2023-04-13 11:35:00,12.79,12.82,12.78,12.81,61134.0,12.79,12.82,12.78,12.81,61134.0
2023-04-13 11:40:00,12.82,12.84,12.81,12.83,111154.0,12.82,12.84,12.81,12.83,111154.0
2023-04-13 11:45:00,12.83,12.85,12.81,12.81,70360.0,12.83,12.85,12.81,12.81,70360.0
2023-04-13 11:50:00,12.81,12.81,12.76,12.77,53519.0,12.81,12.81,12.76,12.77,53519.0
2023-04-13 11:55:00,12.77,12.82,12.76,12.81,56436.0,12.77,12.82,12.76,12.81,56436.0
2023-04-13 12:00:00,12.81,12.87,12.8,12.85,195024.0,12.81,12.87,12.8,12.85,195024.0
2023-04-13 12:05:00,12.84,12.91,12.84,12.88,100038.0,12.84,12.91,12.84,12.88,100038.0
2023-04-13 12:10:00,12.88,12.89,12.85,12.86,58025.0,12.88,12.89,12.85,12.86,58025.0
2023-04-13 12:15:00,12.86,12.89,12.85,12.88,61344.0,12.86,12.89,12.85,12.88,61344.0
2023-04-13 12:20:00,12.88,12.9,12.87,12.88,57376.0,12.88,12.9,12.87,12.88,57376.0
2023-04-13 12:25:00,12.88,12.89,12.85,12.88,53461.0,12.88,12.89,12.85,12.88,53461.0
2023-04-13 12:30:00,12.88,12.9,12.85,12.89,50333.0,12.88,12.9,12.85,12.89,50333.0
2023-04-13 12:35:00,12.88,12.89,12.86,12.89,64958.0,12.88,12.89,12.86,12.89,64958.0
2023-04-13 12:40:00,12.89,12.9,12.85,12.88,51189.0,12.89,12.9,12.85,12.88,51189.0
2023-04-13 12:45:00,12.88,12.89,12.87,12.88,33863.0,12.88,12.89,12.87,12.88,33863.0
2023-04-13 12:50:00,12.88,12.9,12.86,12.86,44795.0,12.88,12.9,12.86,12.86,44795.0
2023-04-13 12:55:00,12.86,12.9,12.86,12.9,67592.0,12.86,12.9,12.86,12.9,67592.0
2023-04-13 13:00:00,12.9,12.92,12.86,12.89,113132.0,12.9,12.92,12.86,12.89,113132.0
2023-04-13 13:05:00,12.89,12.92,12.88,12.9,62641.0,12.89,12.92,12.88,12.9,62641.0
2023-04-13 13:10:00,12.9,12.93,12.89,12.93,57481.0,12.9,12.93,12.89,12.93,57481.0
2023-04-13 13:15:00,12.93,12.95,12.91,12.95,134451.0,12.93,12.95,12.91,12.95,134451.0
2023-04-13 13:20:00,12.95,12.95,12.9,12.94,157717.0,12.95,12.95,12.9,12.94,157717.0
2023-04-13 13:25:00,12.94,12.94,12.92,12.94,65526.0,12.94,12.94,12.92,12.94,65526.0
2023-04-13 13:30:00,12.94,12.96,12.93,12.96,52225.0,12.94,12.96,12.93,12.96,52225.0
2023-04-13 13:35:00,12.96,12.98,12.95,12.96,73688.0,12.96,12.98,12.95,12.96,73688.0
2023-04-13 13:40:00,12.96,12.97,12.92,12.93,135312.0,12.96,12.97,12.92,12.93,135312.0
2023-04-13 13:45:00,12.93,12.95,12.91,12.95,116569.0,12.93,12.95,12.91,12.95,116569.0
2023-04-13 13:50:00,12.94,12.98,12.94,12.98,57445.0,12.94,12.98,12.94,12.98,57445.0
2023-04-13 13:55:00,12.98,12.98,12.94,12.96,143727.0,12.98,12.98,12.94,12.96,143727.0
2023-04-13 14:00:00,12.96,12.96,12.92,12.94,54237.0,12.96,12.96,12.92,12.94,54237.0
2023-04-13 14:05:00,12.93,12.95,12.9,12.9,57024.0,12.93,12.95,12.9,12.9,57024.0
2023-04-13 14:10:00,12.9,12.91,12.88,12.9,52548.0,12.9,12.91,12.88,12.9,52548.0
2023-04-13 14:15:00,12.9,12.91,12.85,12.87,122391.0,12.9,12.91,12.85,12.87,122391.0
2023-04-13 14:20:00,12.87,12.9,12.85,12.88,119930.0,12.87,12.9,12.85,12.88,119930.0
2023-04-13 14:25:00,12.88,12.9,12.86,12.87,77067.0,12.88,12.9,12.86,12.87,77067.0
2023-04-13 14:30:00,12.87,12.87,12.8,12.81,194758.0,12.87,12.87,12.8,12.81,194758.0
2023-04-13 14:35:00,12.8,12.82,12.79,12.8,118261.0,12.8,12.82,12.79,12.8,118261.0
2023-04-13 14:40:00,12.81,12.84,12.8,12.83,107671.0,12.81,12.84,12.8,12.83,107671.0
2023-04-13 14:45:00,12.83,12.84,12.81,12.82,107123.0,12.83,12.84,12.81,12.82,107123.0
2023-04-13 14:50:00,12.82,12.83,12.8,12.81,154157.0,12.82,12.83,12.8,12.81,154157.0
2023-04-13 14:55:00,12.81,12.83,12.8,12.82,144282.0,12.81,12.83,12.8,12.82,144282.0
2023-04-13 15:00:00,12.82,12.85,12.81,12.84,223997.0,12.82,12.85,12.81,12.84,223997.0
2023-04-13 15:05:00,12.84,12.84,12.82,12.82,67737.0,12.84,12.84,12.82,12.82,67737.0
2023-04-13 15:10:00,12.83,12.83,12.8,12.81,136573.0,12.83,12.83,12.8,12.81,136573.0
2023-04-13 15:15:00,12.8,12.84,12.79,12.83,222554.0,12.8,12.84,12.79,12.83,222554.0
2023-04-13 15:20:00,12.83,12.85,12.82,12.83,211296.0,12.83,12.85,12.82,12.83,211296.0
2023-04-13 15:25:00,12.82,12.82,12.79,12.79,160748.0,12.82,12.82,12.79,12.79,160748.0
2023-04-13 15:30:00,12.8,12.82,12.79,12.8,93869.0,12.8,12.82,12.79,12.8,93869.0
2023-04-13 15:35:00,12.81,12.82,12.79,12.79,101725.0,12.81,12.82,12.79,12.79,101725.0
2023-04-13 15:40:00,12.79,12.82,12.79,12.82,145640.0,12.79,12.82,12.79,12.82,145640.0
2023-04-13 15:45:00,12.82,12.85,12.81,12.84,212070.0,12.82,12.85,12.81,12.84,212070.0
2023-04-13 15:50:00,12.84,12.88,12.83,12.87,189331.0,12.84,12.88,12.83,12.87,189331.0
2023-04-13 15:55:00,12.87,12.89,12.85,12.88,430356.0,12.87,12.89,12.85,12.88,430356.0
2023-04-14 09:30:00,12.91,12.94,12.8,12.85,190484.0,12.91,12.94,12.8,12.85,190484.0
2023-04-14 09:35:00,12.85,12.92,12.85,12.89,116913.0,12.85,12.92,12.85,12.89,116913.0
2023-04-14 09:40:00,12.9,12.92,12.82,12.9,141769.0,12.9,12.92,12.82,12.9,141769.0
2023-04-14 09:45:00,12.9,12.95,12.89,12.93,137220.0,12.9,12.95,12.89,12.93,137220.0
2023-04-14 09:50:00,12.92,12.97,12.9,12.91,125268.0,12.92,12.97,12.9,12.91,125268.0
2023-04-14 09:55:00,12.91,12.95,12.89,12.92,83890.0,12.91,12.95,12.89,12.92,83890.0
2023-04-14 10:00:00,12.91,12.94,12.86,12.9,121848.0,12.91,12.94,12.86,12.9,121848.0
2023-04-14 10:05:00,12.9,12.91,12.77,12.84,334109.0,12.9,12.91,12.77,12.84,334109.0
2023-04-14 10:10:00,12.85,12.89,12.84,12.86,86945.0,12.85,12.89,12.84,12.86,86945.0
2023-04-14 10:15:00,12.86,12.87,12.79,12.79,84175.0,12.86,12.87,12.79,12.79,84175.0
2023-04-14 10:20:00,12.8,12.83,12.75,12.75,115597.0,12.8,12.83,12.75,12.75,115597.0
2023-04-14 10:25:00,12.76,12.82,12.76,12.81,78852.0,12.76,12.82,12.76,12.81,78852.0
2023-04-14 10:30:00,12.81,12.85,12.8,12.83,97923.0,12.81,12.85,12.8,12.83,97923.0
2023-04-14 10:35:00,12.83,12.89,12.79,12.88,77467.0,12.83,12.89,12.79,12.88,77467.0
2023-04-14 10:40:00,12.88,12.89,12.82,12.87,97961.0,12.88,12.89,12.82,12.87,97961.0
2023-04-14 10:45:00,12.87,12.9,12.83,12.87,192412.0,12.87,12.9,12.83,12.87,192412.0
2023-04-14 10:50:00,12.86,12.89,12.85,12.89,75056.0,12.86,12.89,12.85,12.89,75056.0
2023-04-14 10:55:00,12.88,12.89,12.84,12.85,77429.0,12.88,12.89,12.84,12.85,77429.0
2023-04-14 11:00:00,12.86,12.88,12.84,12.85,41364.0,12.86,12.88,12.84,12.85,41364.0
2023-04-14 11:05:00,12.85,12.88,12.82,12.85,63479.0,12.85,12.88,12.82,12.85,63479.0
2023-04-14 11:10:00,12.85,12.89,12.85,12.87,66466.0,12.85,12.89,12.85,12.87,66466.0
2023-04-14 11:15:00,12.86,12.87,12.84,12.87,29292.0,12.86,12.87,12.84,12.87,29292.0
2023-04-14 11:20:00,12.87,12.87,12.82,12.83,29953.0,12.87,12.87,12.82,12.83,29953.0
2023-04-14 11:25:00,12.82,12.82,12.79,12.81,52539.0,12.82,12.82,12.79,12.81,52539.0
2023-04-14 11:30:00,12.81,12.82,12.77,12.81,95433.0,12.81,12.82,12.77,12.81,95433.0
2023-04-14 11:35:00,12.81,12.82,12.77,12.78,39170.0,12.81,12.82,12.77,12.78,39170.0
2023-04-14 11:40:00,12.77,12.8,12.77,12.79,61777.0,12.77,12.8,12.77,12.79,61777.0
2023-04-14 11:45:00,12.79,12.81,12.77,12.78,64564.0,12.79,12.81,12.77,12.78,64564.0
2023-04-14 11:50:00,12.78,12.78,12.75,12.76,71140.0,12.78,12.78,12.75,12.76,71140.0
2023-04-14 11:55:00,12.75,12.77,12.72,12.76,200296.0,12.75,12.77,12.72,12.76,200296.0
2023-04-14 12:00:00,12.77,12.78,12.75,12.76,209359.0,12.77,12.78,12.75,12.76,209359.0
2023-04-14 12:05:00,12.77,12.8,12.75,12.78,279629.0,12.77,12.8,12.75,12.78,279629.0
2023-04-14 12:10:00,12.78,12.8,12.75,12.78,161365.0,12.78,12.8,12.75,12.78,161365.0
2023-04-14 12:15:00,12.79,12.82,12.78,12.82,93419.0,12.79,12.82,12.78,12.82,93419.0
2023-04-14 12:20:00,12.81,12.83,12.77,12.83,129433.0,12.81,12.83,12.77,12.83,129433.0
2023-04-14 12:25:00,12.82,12.84,12.8,12.82,48909.0,12.82,12.84,12.8,12.82,48909.0
2023-04-14 12:30:00,12.82,12.87,12.82,12.86,269589.0,12.82,12.87,12.82,12.86,269589.0
2023-04-14 12:35:00,12.87,12.87,12.81,12.82,269029.0,12.87,12.87,12.81,12.82,269029.0
2023-04-14 12:40:00,12.83,12.85,12.8,12.81,30619.0,12.83,12.85,12.8,12.81,30619.0
2023-04-14 12:45:00,12.81,12.81,12.77,12.77,83452.0,12.81,12.81,12.77,12.77,83452.0
2023-04-14 12:50:00,12.77,12.77,12.76,12.77,27569.0,12.77,12.77,12.76,12.77,27569.0
2023-04-14 12:55:00,12.76,12.8,12.76,12.8,44028.0,12.76,12.8,12.76,12.8,44028.0
2023-04-14 13:00:00,12.79,12.83,12.79,12.82,28932.0,12.79,12.83,12.79,12.82,28932.0
2023-04-14 13:05:00,12.81,12.82,12.77,12.78,36120.0,12.81,12.82,12.77,12.78,36120.0
2023-04-14 13:10:00,12.78,12.81,12.77,12.79,28731.0,12.78,12.81,12.77,12.79,28731.0
2023-04-14 13:15:00,12.79,12.81,12.78,12.79,28371.0,12.79,12.81,12.78,12.79,28371.0
2023-04-14 13:20:00,12.78,12.78,12.73,12.76,80879.0,12.78,12.78,12.73,12.76,80879.0
2023-04-14 13:25:00,12.76,12.76,12.73,12.74,39577.0,12.76,12.76,12.73,12.74,39577.0
2023-04-14 13:30:00,12.73,12.74,12.7,12.7,109959.0,12.73,12.74,12.7,12.7,109959.0
2023-04-14 13:35:00,12.71,12.71,12.67,12.7,45023.0,12.71,12.71,12.67,12.7,45023.0
2023-04-14 13:40:00,12.7,12.72,12.69,12.71,98765.0,12.7,12.72,12.69,12.71,98765.0
2023-04-14 13:45:00,12.71,12.72,12.69,12.71,58588.0,12.71,12.72,12.69,12.71,58588.0
2023-04-14 13:50:00,12.71,12.71,12.67,12.68,61966.0,12.71,12.71,12.67,12.68,61966.0
2023-04-14 13:55:00,12.68,12.7,12.67,12.69,45216.0,12.68,12.7,12.67,12.69,45216.0
2023-04-14 14:00:00,12.69,12.7,12.64,12.65,337612.0,12.69,12.7,12.64,12.65,337612.0
2023-04-14 14:05:00,12.65,12.68,12.63,12.67,81335.0,12.65,12.68,12.63,12.67,81335.0
2023-04-14 14:10:00,12.68,12.69,12.65,12.66,88894.0,12.68,12.69,12.65,12.66,88894.0
2023-04-14 14:15:00,12.66,12.67,12.65,12.66,43439.0,12.66,12.67,12.65,12.66,43439.0
2023-04-14 14:20:00,12.65,12.68,12.65,12.67,66731.0,12.65,12.68,12.65,12.67,66731.0
2023-04-14 14:25:00,12.67,12.69,12.66,12.68,114963.0,12.67,12.69,12.66,12.68,114963.0
2023-04-14 14:30:00,12.68,12.7,12.67,12.69,95648.0,12.68,12.7,12.67,12.69,95648.0
2023-04-14 14:35:00,12.69,12.69,12.65,12.66,83780.0,12.69,12.69,12.65,12.66,83780.0
2023-04-14 14:40:00,12.67,12.69,12.65,12.68,94166.0,12.67,12.69,12.65,12.68,94166.0
2023-04-14 14:45:00,12.68,12.69,12.65,12.69,39585.0,12.68,12.69,12.65,12.69,39585.0
2023-04-14 14:50:00,12.69,12.69,12.64,12.65,72934.0,12.69,12.69,12.64,12.65,72934.0
2023-04-14 14:55:00,12.65,12.67,12.64,12.66,59895.0,12.65,12.67,12.64,12.66,59895.0
2023-04-14 15:00:00,12.66,12.68,12.64,12.65,108451.0,12.66,12.68,12.64,12.65,108451.0
2023-04-14 15:05:00,12.64,12.67,12.63,12.66,85826.0,12.64,12.67,12.63,12.66,85826.0
2023-04-14 15:10:00,12.66,12.67,12.64,12.65,74898.0,12.66,12.67,12.64,12.65,74898.0
2023-04-14 15:15:00,12.65,12.66,12.62,12.65,145513.0,12.65,12.66,12.62,12.65,145513.0
2023-04-14 15:20:00,12.65,12.69,12.63,12.67,189702.0,12.65,12.69,12.63,12.67,189702.0
2023-04-14 15:25:00,12.67,12.69,12.64,12.66,209762.0,12.67,12.69,12.64,12.66,209762.0
2023-04-14 15:30:00,12.66,12.68,12.64,12.65,113714.0,12.66,12.68,12.64,12.65,113714.0
2023-04-14 15:35:00,12.65,12.67,12.64,12.67,78798.0,12.65,12.67,12.64,12.67,78798.0
2023-04-14 15:40:00,12.67,12.7,12.66,12.69,111107.0,12.67,12.7,12.66,12.69,111107.0
2023-04-14 15:45:00,12.7,12.71,12.65,12.66,215780.0,12.7,12.71,12.65,12.66,215780.0
2023-04-14 15:50:00,12.66,12.67,12.62,12.63,390232.0,12.66,12.67,12.62,12.63,390232.0
2023-04-14 15:55:00,12.63,12.66,12.62,12.63,786483.0,12.63,12.66,12.62,12.63,786483.0
2023-04-17 09:30:00,12.65,12.7,12.56,12.61,350635.0,12.65,12.7,12.56,12.61,350635.0
2023-04-17 09:35:00,12.61,12.73,12.6,12.68,151524.0,12.61,12.73,12.6,12.68,151524.0
2023-04-17 09:40:00,12.68,12.68,12.62,12.67,112340.0,12.68,12.68,12.62,12.67,112340.0
2023-04-17 09:45:00,12.67,12.7,12.62,12.68,151793.0,12.67,12.7,12.62,12.68,151793.0
2023-04-17 09:50:00,12.69,12.75,12.68,12.72,159331.0,12.69,12.75,12.68,12.72,159331.0
2023-04-17 09:55:00,12.72,12.74,12.66,12.67,109821.0,12.72,12.74,12.66,12.67,109821.0
2023-04-17 10:00:00,12.68,12.72,12.63,12.66,90477.0,12.68,12.72,12.63,12.66,90477.0
2023-04-17 10:05:00,12.66,12.7,12.66,12.68,44621.0,12.66,12.7,12.66,12.68,44621.0
2023-04-17 10:10:00,12.68,12.74,12.66,12.74,78920.0,12.68,12.74,12.66,12.74,78920.0
2023-04-17 10:15:00,12.73,12.75,12.7,12.74,48050.0,12.73,12.75,12.7,12.74,48050.0
2023-04-17 10:20:00,12.74,12.78,12.72,12.74,81888.0,12.74,12.78,12.72,12.74,81888.0
2023-04-17 10:25:00,12.74,12.76,12.72,12.76,78854.0,12.74,12.76,12.72,12.76,78854.0
2023-04-17 10:30:00,12.75,12.8,12.75,12.78,125282.0,12.75,12.8,12.75,12.78,125282.0
2023-04-17 10:35:00,12.78,12.82,12.72,12.75,75016.0,12.78,12.82,12.72,12.75,75016.0
2023-04-17 10:40:00,12.74,12.75,12.71,12.72,80297.0,12.74,12.75,12.71,12.72,80297.0
2023-04-17 10:45:00,12.71,12.78,12.71,12.78,57910.0,12.71,12.78,12.71,12.78,57910.0
2023-04-17 10:50:00,12.78,12.82,12.78,12.82,67653.0,12.78,12.82,12.78,12.82,67653.0
2023-04-17 10:55:00,12.82,12.85,12.79,12.83,103703.0,12.82,12.85,12.79,12.83,103703.0
2023-04-17 11:00:00,12.84,12.87,12.83,12.87,114932.0,12.84,12.87,12.83,12.87,114932.0
2023-04-17 11:05:00,12.88,12.91,12.87,12.9,155614.0,12.88,12.91,12.87,12.9,155614.0
2023-04-17 11:10:00,12.9,12.91,12.86,12.87,99438.0,12.9,12.91,12.86,12.87,99438.0
2023-04-17 11:15:00,12.87,12.93,12.86,12.93,81461.0,12.87,12.93,12.86,12.93,81461.0
2023-04-17 11:20:00,12.92,12.94,12.9,12.92,114018.0,12.92,12.94,12.9,12.92,114018.0
2023-04-17 11:25:00,12.92,12.95,12.89,12.9,88868.0,12.92,12.95,12.89,12.9,88868.0
2023-04-17 11:30:00,12.9,12.9,12.83,12.84,142929.0,12.9,12.9,12.83,12.84,142929.0
2023-04-17 11:35:00,12.84,12.84,12.79,12.81,34897.0,12.84,12.84,12.79,12.81,34897.0
2023-04-17 11:40:00,12.8,12.85,12.79,12.82,170406.0,12.8,12.85,12.79,12.82,170406.0
2023-04-17 11:45:00,12.83,12.84,12.81,12.84,132564.0,12.83,12.84,12.81,12.84,132564.0
2023-04-17 11:50:00,12.83,12.84,12.8,12.83,72639.0,12.83,12.84,12.8,12.83,72639.0
2023-04-17 11:55:00,12.83,12.83,12.78,12.79,69025.0,12.83,12.83,12.78,12.79,69025.0
2023-04-17 12:00:00,12.79,12.84,12.78,12.79,112016.0,12.79,12.84,12.78,12.79,112016.0
2023-04-17 12:05:00,12.8,12.83,12.79,12.83,46262.0,12.8,12.83,12.79,12.83,46262.0
2023-04-17 12:10:00,12.83,12.86,12.82,12.84,113682.0,12.83,12.86,12.82,12.84,113682.0
2023-04-17 12:15:00,12.85,12.89,12.84,12.88,77430.0,12.85,12.89,12.84,12.88,77430.0
2023-04-17 12:20:00,12.87,12.88,12.84,12.85,99160.0,12.87,12.88,12.84,12.85,99160.0
2023-04-17 12:25:00,12.85,12.87,12.84,12.85,57603.0,12.85,12.87,12.84,12.85,57603.0
2023-04-17 12:30:00,12.85,12.88,12.84,12.87,81531.0,12.85,12.88,12.84,12.87,81531.0
2023-04-17 12:35:00,12.88,12.88,12.85,12.85,76782.0,12.88,12.88,12.85,12.85,76782.0
2023-04-17 12:40:00,12.85,12.86,12.84,12.85,43415.0,12.85,12.86,12.84,12.85,43415.0
2023-04-17 12:45:00,12.85,12.86,12.84,12.86,31120.0,12.85,12.86,12.84,12.86,31120.0
2023-04-17 12:50:00,12.86,12.92,12.85,12.88,172137.0,12.86,12.92,12.85,12.88,172137.0
2023-04-17 12:55:00,12.87,12.89,12.84,12.84,57694.0,12.87,12.89,12.84,12.84,57694.0
2023-04-17 13:00:00,12.84,12.87,12.84,12.86,42684.0,12.84,12.87,12.84,12.86,42684.0
2023-04-17 13:05:00,12.86,12.87,12.84,12.85,17827.0,12.86,12.87,12.84,12.85,17827.0
2023-04-17 13:10:00,12.85,12.87,12.84,12.87,34016.0,12.85,12.87,12.84,12.87,34016.0
2023-04-17 13:15:00,12.87,12.89,12.86,12.88,63587.0,12.87,12.89,12.86,12.88,63587.0
2023-04-17 13:20:00,12.88,12.89,12.86,12.87,35727.0,12.88,12.89,12.86,12.87,35727.0
2023-04-17 13:25:00,12.87,12.88,12.85,12.86,26562.0,12.87,12.88,12.85,12.86,26562.0
2023-04-17 13:30:00,12.86,12.88,12.85,12.87,36285.0,12.86,12.88,12.85,12.87,36285.0
2023-04-17 13:35:00,12.88,12.89,12.86,12.87,39089.0,12.88,12.89,12.86,12.87,39089.0
2023-04-17 13:40:00,12.88,12.88,12.83,12.85,36646.0,12.88,12.88,12.83,12.85,36646.0
2023-04-17 13:45:00,12.85,12.87,12.84,12.86,44210.0,12.85,12.87,12.84,12.86,44210.0
2023-04-17 13:50:00,12.86,12.86,12.83,12.84,38410.0,12.86,12.86,12.83,12.84,38410.0
2023-04-17 13:55:00,12.83,12.83,12.79,12.79,44614.0,12.83,12.83,12.79,12.79,44614.0
2023-04-17 14:00:00,12.79,12.8,12.76,12.78,63335.0,12.79,12.8,12.76,12.78,63335.0
2023-04-17 14:05:00,12.78,12.78,12.76,12.78,80642.0,12.78,12.78,12.76,12.78,80642.0
2023-04-17 14:10:00,12.78,12.81,12.76,12.79,52984.0,12.78,12.81,12.76,12.79,52984.0
2023-04-17 14:15:00,12.79,12.8,12.78,12.79,39226.0,12.79,12.8,12.78,12.79,39226.0
2023-04-17 14:20:00,12.8,12.82,12.79,12.81,33410.0,12.8,12.82,12.79,12.81,33410.0
2023-04-17 14:25:00,12.81,12.84,12.81,12.84,47197.0,12.81,12.84,12.81,12.84,47197.0
2023-04-17 14:30:00,12.84,12.85,12.83,12.84,57330.0,12.84,12.85,12.83,12.84,57330.0
2023-04-17 14:35:00,12.84,12.84,12.82,12.83,18729.0,12.84,12.84,12.82,12.83,18729.0
2023-04-17 14:40:00,12.83,12.87,12.82,12.87,34737.0,12.83,12.87,12.82,12.87,34737.0
2023-04-17 14:45:00,12.87,12.89,12.85,12.88,68364.0,12.87,12.89,12.85,12.88,68364.0
2023-04-17 14:50:00,12.89,12.91,12.89,12.9,74660.0,12.89,12.91,12.89,12.9,74660.0
2023-04-17 14:55:00,12.9,12.9,12.87,12.88,99276.0,12.9,12.9,12.87,12.88,99276.0
2023-04-17 15:00:00,12.89,12.95,12.88,12.95,115876.0,12.89,12.95,12.88,12.95,115876.0
2023-04-17 15:05:00,12.94,12.97,12.94,12.95,153554.0,12.94,12.97,12.94,12.95,153554.0
2023-04-17 15:10:00,12.96,12.96,12.92,12.93,90006.0,12.96,12.96,12.92,12.93,90006.0
2023-04-17 15:15:00,12.94,12.95,12.93,12.95,104367.0,12.94,12.95,12.93,12.95,104367.0
2023-04-17 15:20:00,12.95,12.96,12.93,12.95,89518.0,12.95,12.96,12.93,12.95,89518.0
2023-04-17 15:25:00,12.95,12.95,12.93,12.93,84263.0,12.95,12.95,12.93,12.93,84263.0
2023-04-17 15:30:00,12.93,12.94,12.9,12.92,84224.0,12.93,12.94,12.9,12.92,84224.0
2023-04-17 15:35:00,12.91,12.92,12.89,12.9,174493.0,12.91,12.92,12.89,12.9,174493.0
2023-04-17 15:40:00,12.9,12.9,12.87,12.88,68202.0,12.9,12.9,12.87,12.88,68202.0
2023-04-17 15:45:00,12.88,12.9,12.86,12.9,140071.0,12.88,12.9,12.86,12.9,140071.0
2023-04-17 15:50:00,12.89,12.93,12.89,12.93,160336.0,12.89,12.93,12.89,12.93,160336.0
2023-04-17 15:55:00,12.93,12.96,12.91,12.96,390667.0,12.93,12.96,12.91,12.96,390667.0
2023-04-18 09:30:00,12.95,12.97,12.86,12.92,354784.0,12.95,12.97,12.86,12.92,354784.0
2023-04-18 09:35:00,12.92,12.97,12.89,12.94,128093.0,12.92,12.97,12.89,12.94,128093.0
2023-04-18 09:40:00,12.94,13.02,12.93,13.0,145643.0,12.94,13.02,12.93,13.0,145643.0
2023-04-18 09:45:00,13.01,13.06,13.0,13.04,116055.0,13.01,13.06,13.0,13.04,116055.0
2023-04-18 09:50:00,13.04,13.05,12.96,13.03,132416.0,13.04,13.05,12.96,13.03,132416.0
2023-04-18 09:55:00,13.04,13.05,12.89,12.9,236419.0,13.04,13.05,12.89,12.9,236419.0
2023-04-18 10:00:00,12.9,12.96,12.84,12.85,183655.0,12.9,12.96,12.84,12.85,183655.0
2023-04-18 10:05:00,12.85,12.96,12.84,12.94,122510.0,12.85,12.96,12.84,12.94,122510.0
2023-04-18 10:10:00,12.93,12.97,12.9,12.96,65027.0,12.93,12.97,12.9,12.96,65027.0
2023-04-18 10:15:00,12.96,12.98,12.94,12.97,54747.0,12.96,12.98,12.94,12.97,54747.0
2023-04-18 10:20:00,12.97,12.99,12.96,12.96,70557.0,12.97,12.99,12.96,12.96,70557.0
2023-04-18 10:25:00,12.96,12.97,12.88,12.89,48367.0,12.96,12.97,12.88,12.89,48367.0
2023-04-18 10:30:00,12.88,12.91,12.85,12.86,163294.0,12.88,12.91,12.85,12.86,163294.0
2023-04-18 10:35:00,12.86,12.89,12.85,12.88,63434.0,12.86,12.89,12.85,12.88,63434.0
2023-04-18 10:40:00,12.88,12.91,12.87,12.9,52069.0,12.88,12.91,12.87,12.9,52069.0
2023-04-18 10:45:00,12.9,12.93,12.88,12.89,34586.0,12.9,12.93,12.88,12.89,34586.0
2023-04-18 10:50:00,12.88,12.93,12.86,12.89,98157.0,12.88,12.93,12.86,12.89,98157.0
2023-04-18 10:55:00,12.9,12.94,12.88,12.93,65262.0,12.9,12.94,12.88,12.93,65262.0
2023-04-18 11:00:00,12.93,12.96,12.92,12.93,65023.0,12.93,12.96,12.92,12.93,65023.0
2023-04-18 11:05:00,12.93,12.97,12.92,12.96,88112.0,12.93,12.97,12.92,12.96,88112.0
2023-04-18 11:10:00,12.95,12.99,12.93,12.96,74063.0,12.95,12.99,12.93,12.96,74063.0
2023-04-18 11:15:00,12.97,12.99,12.95,12.96,40865.0,12.97,12.99,12.95,12.96,40865.0
2023-04-18 11:20:00,12.96,12.98,12.92,12.94,54335.0,12.96,12.98,12.92,12.94,54335.0
2023-04-18 11:25:00,12.95,13.02,12.94,13.01,80273.0,12.95,13.02,12.94,13.01,80273.0
2023-04-18 11:30:00,13.0,13.03,13.0,13.02,91397.0,13.0,13.03,13.0,13.02,91397.0
2023-04-18 11:35:00,13.03,13.05,12.97,12.98,126350.0,13.03,13.05,12.97,12.98,126350.0
2023-04-18 11:40:00,12.98,13.0,12.96,13.0,45726.0,12.98,13.0,12.96,13.0,45726.0
2023-04-18 11:45:00,13.0,13.02,12.98,13.01,52682.0,13.0,13.02,12.98,13.01,52682.0
2023-04-18 11:50:00,13.02,13.02,12.98,13.01,45703.0,13.02,13.02,12.98,13.01,45703.0
2023-04-18 11:55:00,13.02,13.02,12.98,13.0,36021.0,13.02,13.02,12.98,13.0,36021.0
2023-04-18 12:00:00,13.0,13.02,12.99,13.01,22840.0,13.0,13.02,12.99,13.01,22840.0
2023-04-18 12:05:00,13.01,13.02,12.99,13.02,60935.0,13.01,13.02,12.99,13.02,60935.0
2023-04-18 12:10:00,13.01,13.05,13.0,13.04,177013.0,13.01,13.05,13.0,13.04,177013.0
2023-04-18 12:15:00,13.04,13.08,13.04,13.08,107404.0,13.04,13.08,13.04,13.08,107404.0
2023-04-18 12:20:00,13.08,13.09,13.06,13.08,85028.0,13.08,13.09,13.06,13.08,85028.0
2023-04-18 12:25:00,13.08,13.1,13.08,13.1,36361.0,13.08,13.1,13.08,13.1,36361.0
2023-04-18 12:30:00,13.1,13.1,13.06,13.07,45549.0,13.1,13.1,13.06,13.07,45549.0
2023-04-18 12:35:00,13.08,13.08,13.05,13.06,41327.0,13.08,13.08,13.05,13.06,41327.0
2023-04-18 12:40:00,13.06,13.09,13.05,13.08,24652.0,13.06,13.09,13.05,13.08,24652.0
2023-04-18 12:45:00,13.08,13.09,13.04,13.06,97627.0,13.08,13.09,13.04,13.06,97627.0
2023-04-18 12:50:00,13.06,13.07,13.03,13.04,104455.0,13.06,13.07,13.03,13.04,104455.0
2023-04-18 12:55:00,13.04,13.04,13.02,13.02,21410.0,13.04,13.04,13.02,13.02,21410.0
2023-04-18 13:00:00,13.03,13.04,13.02,13.04,24984.0,13.03,13.04,13.02,13.04,24984.0
2023-04-18 13:05:00,13.04,13.04,13.01,13.03,35670.0,13.04,13.04,13.01,13.03,35670.0
2023-04-18 13:10:00,13.03,13.03,13.0,13.0,41893.0,13.03,13.03,13.0,13.0,41893.0
2023-04-18 13:15:00,13.0,13.0,12.97,13.0,71070.0,13.0,13.0,12.97,13.0,71070.0
2023-04-18 13:20:00,13.0,13.02,12.99,13.01,47249.0,13.0,13.02,12.99,13.01,47249.0
2023-04-18 13:25:00,13.01,13.01,12.98,12.99,33865.0,13.01,13.01,12.98,12.99,33865.0
2023-04-18 13:30:00,12.98,12.99,12.96,12.98,66993.0,12.98,12.99,12.96,12.98,66993.0
2023-04-18 13:35:00,12.98,13.0,12.97,13.0,49709.0,12.98,13.0,12.97,13.0,49709.0
2023-04-18 13:40:00,13.0,13.03,12.98,13.03,52620.0,13.0,13.03,12.98,13.03,52620.0
2023-04-18 13:45:00,13.03,13.03,13.01,13.01,38398.0,13.03,13.03,13.01,13.01,38398.0
2023-04-18 13:50:00,13.02,13.02,13.0,13.02,35965.0,13.02,13.02,13.0,13.02,35965.0
2023-04-18 13:55:00,13.01,13.02,12.99,13.0,50449.0,13.01,13.02,12.99,13.0,50449.0
2023-04-18 14:00:00,13.0,13.04,13.0,13.02,38686.0,13.0,13.04,13.0,13.02,38686.0
2023-04-18 14:05:00,13.02,13.02,13.0,13.02,43560.0,13.02,13.02,13.0,13.02,43560.0
2023-04-18 14:10:00,13.02,13.02,12.99,12.99,59474.0,13.02,13.02,12.99,12.99,59474.0
2023-04-18 14:15:00,12.99,13.0,12.96,12.98,71420.0,12.99,13.0,12.96,12.98,71420.0
2023-04-18 14:20:00,12.98,13.04,12.97,13.04,78324.0,12.98,13.04,12.97,13.04,78324.0
2023-04-18 14:25:00,13.04,13.05,13.03,13.04,67285.0,13.04,13.05,13.03,13.04,67285.0
2023-04-18 14:30:00,13.03,13.07,13.02,13.06,59154.0,13.03,13.07,13.02,13.06,59154.0
2023-04-18 14:35:00,13.06,13.07,13.05,13.07,33508.0,13.06,13.07,13.05,13.07,33508.0
2023-04-18 14:40:00,13.06,13.11,13.05,13.1,175814.0,13.06,13.11,13.05,13.1,175814.0
2023-04-18 14:45:00,13.1,13.1,13.03,13.08,102229.0,13.1,13.1,13.03,13.08,102229.0
2023-04-18 14:50:00,13.08,13.08,13.05,13.08,63538.0,13.08,13.08,13.05,13.08,63538.0
2023-04-18 14:55:00,13.08,13.1,13.07,13.09,36326.0,13.08,13.1,13.07,13.09,36326.0
2023-04-18 15:00:00,13.09,13.12,13.09,13.11,69233.0,13.09,13.12,13.09,13.11,69233.0
2023-04-18 15:05:00,13.11,13.12,13.1,13.11,37577.0,13.11,13.12,13.1,13.11,37577.0
2023-04-18 15:10:00,13.11,13.12,13.08,13.11,157722.0,13.11,13.12,13.08,13.11,157722.0
2023-04-18 15:15:00,13.12,13.13,13.1,13.12,60849.0,13.12,13.13,13.1,13.12,60849.0
2023-04-18 15:20:00,13.12,13.12,13.07,13.08,70657.0,13.12,13.12,13.07,13.08,70657.0
2023-04-18 15:25:00,13.08,13.09,13.06,13.07,64156.0,13.08,13.09,13.06,13.07,64156.0
2023-04-18 15:30:00,13.06,13.09,13.04,13.09,118538.0,13.06,13.09,13.04,13.09,118538.0
2023-04-18 15:35:00,13.09,13.09,13.06,13.06,117681.0,13.09,13.09,13.06,13.06,117681.0
2023-04-18 15:40:00,13.07,13.1,13.06,13.1,68585.0,13.07,13.1,13.06,13.1,68585.0
2023-04-18 15:45:00,13.1,13.13,13.1,13.13,184355.0,13.1,13.13,13.1,13.13,184355.0
2023-04-18 15:50:00,13.12,13.15,13.1,13.13,271489.0,13.12,13.15,13.1,13.13,271489.0
2023-04-18 15:55:00,13.13,13.15,13.11,13.11,336145.0,13.13,13.15,13.11,13.11,336145.0
2023-04-19 09:30:00,12.94,13.0,12.9,12.96,232051.0,12.94,13.0,12.9,12.96,232051.0
2023-04-19 09:35:00,12.96,13.0,12.93,12.97,123586.0,12.96,13.0,12.93,12.97,123586.0
2023-04-19 09:40:00,12.98,13.04,12.98,13.0,117804.0,12.98,13.04,12.98,13.0,117804.0
2023-04-19 09:45:00,13.0,13.04,12.94,12.95,99274.0,13.0,13.04,12.94,12.95,99274.0
2023-04-19 09:50:00,12.94,12.96,12.9,12.93,136346.0,12.94,12.96,12.9,12.93,136346.0
2023-04-19 09:55:00,12.93,12.94,12.88,12.91,218657.0,12.93,12.94,12.88,12.91,218657.0
2023-04-19 10:00:00,12.91,12.91,12.86,12.87,97384.0,12.91,12.91,12.86,12.87,97384.0
2023-04-19 10:05:00,12.87,12.88,12.78,12.86,212613.0,12.87,12.88,12.78,12.86,212613.0
2023-04-19 10:10:00,12.85,12.9,12.8,12.89,77425.0,12.85,12.9,12.8,12.89,77425.0
2023-04-19 10:15:00,12.89,12.91,12.83,12.88,76903.0,12.89,12.91,12.83,12.88,76903.0
2023-04-19 10:20:00,12.88,12.89,12.83,12.83,136473.0,12.88,12.89,12.83,12.83,136473.0
2023-04-19 10:25:00,12.83,12.88,12.82,12.87,48150.0,12.83,12.88,12.82,12.87,48150.0
2023-04-19 10:30:00,12.87,12.92,12.85,12.88,75003.0,12.87,12.92,12.85,12.88,75003.0
2023-04-19 10:35:00,12.89,12.9,12.85,12.9,66284.0,12.89,12.9,12.85,12.9,66284.0
2023-04-19 10:40:00,12.9,12.92,12.86,12.92,50094.0,12.9,12.92,12.86,12.92,50094.0
2023-04-19 10:45:00,12.92,12.92,12.88,12.9,66292.0,12.92,12.92,12.88,12.9,66292.0
2023-04-19 10:50:00,12.9,12.93,12.89,12.91,32956.0,12.9,12.93,12.89,12.91,32956.0
2023-04-19 10:55:00,12.92,12.97,12.9,12.96,68105.0,12.92,12.97,12.9,12.96,68105.0
2023-04-19 11:00:00,12.96,12.99,12.95,12.97,66666.0,12.96,12.99,12.95,12.97,66666.0
2023-04-19 11:05:00,12.96,12.97,12.92,12.94,103979.0,12.96,12.97,12.92,12.94,103979.0
2023-04-19 11:10:00,12.94,12.97,12.92,12.96,63019.0,12.94,12.97,12.92,12.96,63019.0
2023-04-19 11:15:00,12.95,12.99,12.94,12.95,93135.0,12.95,12.99,12.94,12.95,93135.0
2023-04-19 11:20:00,12.95,13.01,12.94,13.01,91603.0,12.95,13.01,12.94,13.01,91603.0
2023-04-19 11:25:00,13.0,13.03,12.98,13.02,97312.0,13.0,13.03,12.98,13.02,97312.0
2023-04-19 11:30:00,13.02,13.07,13.01,13.04,127653.0,13.02,13.07,13.01,13.04,127653.0
2023-04-19 11:35:00,13.05,13.08,13.04,13.06,123816.0,13.05,13.08,13.04,13.06,123816.0
2023-04-19 11:40:00,13.06,13.07,13.04,13.06,53246.0,13.06,13.07,13.04,13.06,53246.0
2023-04-19 11:45:00,13.06,13.1,13.04,13.09,121456.0,13.06,13.1,13.04,13.09,121456.0
2023-04-19 11:50:00,13.09,13.1,13.04,13.04,72216.0,13.09,13.1,13.04,13.04,72216.0
2023-04-19 11:55:00,13.04,13.1,13.04,13.07,85871.0,13.04,13.1,13.04,13.07,85871.0
2023-04-19 12:00:00,13.07,13.08,13.02,13.02,80691.0,13.07,13.08,13.02,13.02,80691.0
2023-04-19 12:05:00,13.03,13.06,13.02,13.04,105148.0,13.03,13.06,13.02,13.04,105148.0
2023-04-19 12:10:00,13.04,13.07,13.02,13.06,119976.0,13.04,13.07,13.02,13.06,119976.0
2023-04-19 12:15:00,13.06,13.09,13.06,13.08,61795.0,13.06,13.09,13.06,13.08,61795.0
2023-04-19 12:20:00,13.09,13.09,13.05,13.08,74195.0,13.09,13.09,13.05,13.08,74195.0
2023-04-19 12:25:00,13.08,13.1,13.07,13.1,75267.0,13.08,13.1,13.07,13.1,75267.0
2023-04-19 12:30:00,13.1,13.1,13.07,13.09,65253.0,13.1,13.1,13.07,13.09,65253.0
2023-04-19 12:35:00,13.1,13.12,13.08,13.1,80001.0,13.1,13.12,13.08,13.1,80001.0
2023-04-19 12:40:00,13.11,13.14,13.09,13.12,75753.0,13.11,13.14,13.09,13.12,75753.0
2023-04-19 12:45:00,13.12,13.13,13.08,13.08,70697.0,13.12,13.13,13.08,13.08,70697.0
2023-04-19 12:50:00,13.09,13.12,13.07,13.12,79231.0,13.09,13.12,13.07,13.12,79231.0
2023-04-19 12:55:00,13.12,13.13,13.11,13.13,49584.0,13.12,13.13,13.11,13.13,49584.0
2023-04-19 13:00:00,13.12,13.16,13.11,13.16,65473.0,13.12,13.16,13.11,13.16,65473.0
2023-04-19 13:05:00,13.16,13.22,13.15,13.2,113430.0,13.16,13.22,13.15,13.2,113430.0
2023-04-19 13:10:00,13.2,13.21,13.18,13.18,69563.0,13.2,13.21,13.18,13.18,69563.0
2023-04-19 13:15:00,13.19,13.21,13.16,13.2,165675.0,13.19,13.21,13.16,13.2,165675.0
2023-04-19 13:20:00,13.2,13.21,13.18,13.19,74674.0,13.2,13.21,13.18,13.19,74674.0
2023-04-19 13:25:00,13.2,13.21,13.19,13.2,28944.0,13.2,13.21,13.19,13.2,28944.0
2023-04-19 13:30:00,13.2,13.21,13.17,13.18,69590.0,13.2,13.21,13.17,13.18,69590.0
2023-04-19 13:35:00,13.17,13.18,13.14,13.15,72549.0,13.17,13.18,13.14,13.15,72549.0
2023-04-19 13:40:00,13.15,13.15,13.13,13.14,32650.0,13.15,13.15,13.13,13.14,32650.0
2023-04-19 13:45:00,13.14,13.15,13.11,13.13,52845.0,13.14,13.15,13.11,13.13,52845.0
2023-04-19 13:50:00,13.13,13.17,13.13,13.16,37446.0,13.13,13.17,13.13,13.16,37446.0
2023-04-19 13:55:00,13.17,13.18,13.16,13.17,40624.0,13.17,13.18,13.16,13.17,40624.0
2023-04-19 14:00:00,13.17,13.2,13.15,13.17,86423.0,13.17,13.2,13.15,13.17,86423.0
2023-04-19 14:05:00,13.17,13.18,13.15,13.15,59955.0,13.17,13.18,13.15,13.15,59955.0
2023-04-19 14:10:00,13.16,13.17,13.14,13.16,55735.0,13.16,13.17,13.14,13.16,55735.0
2023-04-19 14:15:00,13.16,13.17,13.15,13.17,36621.0,13.16,13.17,13.15,13.17,36621.0
2023-04-19 14:20:00,13.17,13.2,13.16,13.2,164163.0,13.17,13.2,13.16,13.2,164163.0
2023-04-19 14:25:00,13.2,13.21,13.18,13.21,49188.0,13.2,13.21,13.18,13.21,49188.0
2023-04-19 14:30:00,13.21,13.21,13.17,13.18,45762.0,13.21,13.21,13.17,13.18,45762.0
2023-04-19 14:35:00,13.18,13.19,13.15,13.18,41321.0,13.18,13.19,13.15,13.18,41321.0
2023-04-19 14:40:00,13.18,13.19,13.17,13.17,40570.0,13.18,13.19,13.17,13.17,40570.0
2023-04-19 14:45:00,13.18,13.19,13.16,13.19,21178.0,13.18,13.19,13.16,13.19,21178.0
2023-04-19 14:50:00,13.19,13.2,13.17,13.19,37163.0,13.19,13.2,13.17,13.19,37163.0
2023-04-19 14:55:00,13.19,13.2,13.18,13.2,20261.0,13.19,13.2,13.18,13.2,20261.0
2023-04-19 15:00:00,13.2,13.2,13.15,13.17,58003.0,13.2,13.2,13.15,13.17,58003.0
2023-04-19 15:05:00,13.17,13.19,13.16,13.18,30534.0,13.17,13.19,13.16,13.18,30534.0
2023-04-19 15:10:00,13.19,13.21,13.17,13.2,56198.0,13.19,13.21,13.17,13.2,56198.0
2023-04-19 15:15:00,13.2,13.23,13.19,13.21,64169.0,13.2,13.23,13.19,13.21,64169.0
2023-04-19 15:20:00,13.21,13.23,13.2,13.21,104959.0,13.21,13.23,13.2,13.21,104959.0
2023-04-19 15:25:00,13.21,13.22,13.17,13.18,78225.0,13.21,13.22,13.17,13.18,78225.0
2023-04-19 15:30:00,13.18,13.21,13.12,13.13,261802.0,13.18,13.21,13.12,13.13,261802.0
2023-04-19 15:35:00,13.13,13.14,13.12,13.13,108567.0,13.13,13.14,13.12,13.13,108567.0
2023-04-19 15:40:00,13.12,13.14,13.11,13.13,127472.0,13.12,13.14,13.11,13.13,127472.0
2023-04-19 15:45:00,13.13,13.14,13.1,13.13,149022.0,13.13,13.14,13.1,13.13,149022.0
2023-04-19 15:50:00,13.13,13.18,13.13,13.17,288350.0,13.13,13.18,13.13,13.17,288350.0
2023-04-19 15:55:00,13.17,13.18,13.16,13.18,398998.0,13.17,13.18,13.16,13.18,398998.0
2023-04-20 09:30:00,12.97,12.99,12.93,12.95,274209.0,12.97,12.99,12.93,12.95,274209.0
2023-04-20 09:35:00,12.95,12.97,12.86,12.87,149872.0,12.95,12.97,12.86,12.87,149872.0
2023-04-20 09:40:00,12.87,12.89,12.82,12.83,173305.0,12.87,12.89,12.82,12.83,173305.0
2023-04-20 09:45:00,12.83,12.89,12.79,12.81,262249.0,12.83,12.89,12.79,12.81,262249.0
2023-04-20 09:50:00,12.81,12.85,12.78,12.81,181207.0,12.81,12.85,12.78,12.81,181207.0
2023-04-20 09:55:00,12.81,12.81,12.74,12.79,211037.0,12.81,12.81,12.74,12.79,211037.0
2023-04-20 10:00:00,12.78,12.9,12.77,12.85,169413.0,12.78,12.9,12.77,12.85,169413.0
2023-04-20 10:05:00,12.85,12.86,12.79,12.85,116608.0,12.85,12.86,12.79,12.85,116608.0
2023-04-20 10:10:00,12.85,12.91,12.85,12.9,203205.0,12.85,12.91,12.85,12.9,203205.0
2023-04-20 10:15:00,12.89,12.97,12.89,12.93,300605.0,12.89,12.97,12.89,12.93,300605.0
2023-04-20 10:20:00,12.93,12.97,12.93,12.97,121639.0,12.93,12.97,12.93,12.97,121639.0
2023-04-20 10:25:00,12.97,13.03,12.96,13.01,253710.0,12.97,13.03,12.96,13.01,253710.0
2023-04-20 10:30:00,13.01,13.08,12.99,13.08,224762.0,13.01,13.08,12.99,13.08,224762.0
2023-04-20 10:35:00,13.08,13.09,13.03,13.07,151958.0,13.08,13.09,13.03,13.07,151958.0
2023-04-20 10:40:00,13.06,13.08,13.03,13.05,105082.0,13.06,13.08,13.03,13.05,105082.0
2023-04-20 10:45:00,13.06,13.06,13.01,13.04,116241.0,13.06,13.06,13.01,13.04,116241.0
2023-04-20 10:50:00,13.04,13.11,13.04,13.1,85960.0,13.04,13.11,13.04,13.1,85960.0
2023-04-20 10:55:00,13.1,13.12,13.05,13.06,49194.0,13.1,13.12,13.05,13.06,49194.0
2023-04-20 11:00:00,13.06,13.07,13.02,13.02,44645.0,13.06,13.07,13.02,13.02,44645.0
2023-04-20 11:05:00,13.03,13.03,12.95,12.97,116555.0,13.03,13.03,12.95,12.97,116555.0
2023-04-20 11:10:00,12.97,13.01,12.97,12.99,33446.0,12.97,13.01,12.97,12.99,33446.0
2023-04-20 11:15:00,12.99,13.0,12.94,12.95,90408.0,12.99,13.0,12.94,12.95,90408.0
2023-04-20 11:20:00,12.94,12.97,12.93,12.94,84590.0,12.94,12.97,12.93,12.94,84590.0
2023-04-20 11:25:00,12.94,12.95,12.9,12.91,50657.0,12.94,12.95,12.9,12.91,50657.0
2023-04-20 11:30:00,12.91,12.91,12.88,12.89,80538.0,12.91,12.91,12.88,12.89,80538.0
2023-04-20 11:35:00,12.9,12.92,12.87,12.9,57405.0,12.9,12.92,12.87,12.9,57405.0
2023-04-20 11:40:00,12.89,12.92,12.86,12.87,41976.0,12.89,12.92,12.86,12.87,41976.0
2023-04-20 11:45:00,12.87,12.88,12.83,12.84,52121.0,12.87,12.88,12.83,12.84,52121.0
2023-04-20 11:50:00,12.83,12.85,12.82,12.83,70550.0,12.83,12.85,12.82,12.83,70550.0
2023-04-20 11:55:00,12.83,12.84,12.81,12.82,63378.0,12.83,12.84,12.81,12.82,63378.0
2023-04-20 12:00:00,12.82,12.83,12.78,12.79,76480.0,12.82,12.83,12.78,12.79,76480.0
2023-04-20 12:05:00,12.79,12.79,12.77,12.77,106197.0,12.79,12.79,12.77,12.77,106197.0
2023-04-20 12:10:00,12.77,12.81,12.76,12.8,69869.0,12.77,12.81,12.76,12.8,69869.0
2023-04-20 12:15:00,12.81,12.82,12.77,12.79,85779.0,12.81,12.82,12.77,12.79,85779.0
2023-04-20 12:20:00,12.8,12.84,12.79,12.84,70597.0,12.8,12.84,12.79,12.84,70597.0
2023-04-20 12:25:00,12.83,12.84,12.82,12.84,53324.0,12.83,12.84,12.82,12.84,53324.0
2023-04-20 12:30:00,12.84,12.86,12.83,12.84,62656.0,12.84,12.86,12.83,12.84,62656.0
2023-04-20 12:35:00,12.85,12.87,12.83,12.84,36451.0,12.85,12.87,12.83,12.84,36451.0
2023-04-20 12:40:00,12.83,12.87,12.83,12.87,37488.0,12.83,12.87,12.83,12.87,37488.0
2023-04-20 12:45:00,12.87,12.88,12.86,12.87,33342.0,12.87,12.88,12.86,12.87,33342.0
2023-04-20 12:50:00,12.87,12.89,12.85,12.87,71578.0,12.87,12.89,12.85,12.87,71578.0
2023-04-20 12:55:00,12.87,12.88,12.87,12.88,27558.0,12.87,12.88,12.87,12.88,27558.0
2023-04-20 13:00:00,12.88,12.88,12.84,12.87,68319.0,12.88,12.88,12.84,12.87,68319.0
2023-04-20 13:05:00,12.87,12.88,12.86,12.88,43169.0,12.87,12.88,12.86,12.88,43169.0
2023-04-20 13:10:00,12.88,12.91,12.87,12.9,86464.0,12.88,12.91,12.87,12.9,86464.0
2023-04-20 13:15:00,12.9,12.92,12.87,12.88,117755.0,12.9,12.92,12.87,12.88,117755.0
2023-04-20 13:20:00,12.88,12.89,12.86,12.88,49765.0,12.88,12.89,12.86,12.88,49765.0
2023-04-20 13:25:00,12.88,12.89,12.85,12.86,60082.0,12.88,12.89,12.85,12.86,60082.0
2023-04-20 13:30:00,12.86,12.87,12.82,12.84,49017.0,12.86,12.87,12.82,12.84,49017.0
2023-04-20 13:35:00,12.83,12.84,12.78,12.8,136111.0,12.83,12.84,12.78,12.8,136111.0
2023-04-20 13:40:00,12.8,12.8,12.78,12.79,92227.0,12.8,12.8,12.78,12.79,92227.0
2023-04-20 13:45:00,12.79,12.79,12.77,12.78,80525.0,12.79,12.79,12.77,12.78,80525.0
2023-04-20 13:50:00,12.78,12.82,12.76,12.82,98743.0,12.78,12.82,12.76,12.82,98743.0
2023-04-20 13:55:00,12.82,12.84,12.81,12.83,102044.0,12.82,12.84,12.81,12.83,102044.0
2023-04-20 14:00:00,12.82,12.83,12.78,12.79,41917.0,12.82,12.83,12.78,12.79,41917.0
2023-04-20 14:05:00,12.8,12.8,12.75,12.77,169379.0,12.8,12.8,12.75,12.77,169379.0
2023-04-20 14:10:00,12.76,12.78,12.76,12.77,16965.0,12.76,12.78,12.76,12.77,16965.0
2023-04-20 14:15:00,12.76,12.77,12.73,12.74,127387.0,12.76,12.77,12.73,12.74,127387.0
2023-04-20 14:20:00,12.74,12.74,12.72,12.73,69658.0,12.74,12.74,12.72,12.73,69658.0
2023-04-20 14:25:00,12.72,12.73,12.7,12.71,82639.0,12.72,12.73,12.7,12.71,82639.0
2023-04-20 14:30:00,12.71,12.74,12.7,12.73,116263.0,12.71,12.74,12.7,12.73,116263.0
2023-04-20 14:35:00,12.73,12.73,12.71,12.73,48657.0,12.73,12.73,12.71,12.73,48657.0
2023-04-20 14:40:00,12.72,12.74,12.72,12.73,49109.0,12.72,12.74,12.72,12.73,49109.0
2023-04-20 14:45:00,12.73,12.76,12.71,12.71,77825.0,12.73,12.76,12.71,12.71,77825.0
2023-04-20 14:50:00,12.71,12.75,12.71,12.74,46985.0,12.71,12.75,12.71,12.74,46985.0
2023-04-20 14:55:00,12.74,12.76,12.73,12.75,78584.0,12.74,12.76,12.73,12.75,78584.0
2023-04-20 15:00:00,12.74,12.76,12.7,12.71,42483.0,12.74,12.76,12.7,12.71,42483.0
2023-04-20 15:05:00,12.71,12.72,12.68,12.71,153913.0,12.71,12.72,12.68,12.71,153913.0
2023-04-20 15:10:00,12.71,12.71,12.66,12.67,88422.0,12.71,12.71,12.66,12.67,88422.0
2023-04-20 15:15:00,12.67,12.67,12.63,12.65,164975.0,12.67,12.67,12.63,12.65,164975.0
2023-04-20 15:20:00,12.65,12.66,12.62,12.63,117395.0,12.65,12.66,12.62,12.63,117395.0
2023-04-20 15:25:00,12.63,12.64,12.6,12.62,107715.0,12.63,12.64,12.6,12.62,107715.0
2023-04-20 15:30:00,12.62,12.67,12.61,12.63,168078.0,12.62,12.67,12.61,12.63,168078.0
2023-04-20 15:35:00,12.63,12.64,12.6,12.63,144960.0,12.63,12.64,12.6,12.63,144960.0
2023-04-20 15:40:00,12.63,12.67,12.62,12.66,210422.0,12.63,12.67,12.62,12.66,210422.0
2023-04-20 15:45:00,12.66,12.67,12.63,12.65,261427.0,12.66,12.67,12.63,12.65,261427.0
2023-04-20 15:50:00,12.64,12.67,12.62,12.66,392995.0,12.64,12.67,12.62,12.66,392995.0
2023-04-20 15:55:00,12.66,12.67,12.63,12.65,460018.0,12.66,12.67,12.63,12.65,460018.0
2023-04-21 09:30:00,12.6,12.66,12.58,12.58,476404.0,12.6,12.66,12.58,12.58,476404.0
2023-04-21 09:35:00,12.58,12.61,12.53,12.54,229506.0,12.58,12.61,12.53,12.54,229506.0
2023-04-21 09:40:00,12.54,12.55,12.48,12.52,457410.0,12.54,12.55,12.48,12.52,457410.0
2023-04-21 09:45:00,12.52,12.63,12.51,12.61,176353.0,12.52,12.63,12.51,12.61,176353.0
2023-04-21 09:50:00,12.61,12.65,12.55,12.56,209786.0,12.61,12.65,12.55,12.56,209786.0
2023-04-21 09:55:00,12.55,12.56,12.49,12.5,240844.0,12.55,12.56,12.49,12.5,240844.0
2023-04-21 10:00:00,12.49,12.51,12.44,12.51,991018.0,12.49,12.51,12.44,12.51,991018.0
2023-04-21 10:05:00,12.51,12.55,12.48,12.55,185742.0,12.51,12.55,12.48,12.55,185742.0
2023-04-21 10:10:00,12.55,12.61,12.54,12.57,196100.0,12.55,12.61,12.54,12.57,196100.0
2023-04-21 10:15:00,12.57,12.68,12.56,12.63,319632.0,12.57,12.68,12.56,12.63,319632.0
2023-04-21 10:20:00,12.63,12.65,12.57,12.6,226428.0,12.63,12.65,12.57,12.6,226428.0
2023-04-21 10:25:00,12.59,12.63,12.59,12.62,89854.0,12.59,12.63,12.59,12.62,89854.0
2023-04-21 10:30:00,12.62,12.68,12.61,12.68,125217.0,12.62,12.68,12.61,12.68,125217.0
2023-04-21 10:35:00,12.68,12.7,12.65,12.66,128615.0,12.68,12.7,12.65,12.66,128615.0
2023-04-21 10:40:00,12.66,12.66,12.59,12.64,270763.0,12.66,12.66,12.59,12.64,270763.0
2023-04-21 10:45:00,12.64,12.71,12.64,12.71,170113.0,12.64,12.71,12.64,12.71,170113.0
2023-04-21 10:50:00,12.7,12.73,12.68,12.71,111446.0,12.7,12.73,12.68,12.71,111446.0
2023-04-21 10:55:00,12.71,12.71,12.64,12.67,110597.0,12.71,12.71,12.64,12.67,110597.0
2023-04-21 11:00:00,12.67,12.71,12.65,12.7,67656.0,12.67,12.71,12.65,12.7,67656.0
2023-04-21 11:05:00,12.7,12.71,12.66,12.66,63403.0,12.7,12.71,12.66,12.66,63403.0
2023-04-21 11:10:00,12.66,12.7,12.64,12.7,61303.0,12.66,12.7,12.64,12.7,61303.0
2023-04-21 11:15:00,12.7,12.72,12.69,12.71,61315.0,12.7,12.72,12.69,12.71,61315.0
2023-04-21 11:20:00,12.71,12.73,12.7,12.71,49030.0,12.71,12.73,12.7,12.71,49030.0
2023-04-21 11:25:00,12.72,12.74,12.68,12.7,45091.0,12.72,12.74,12.68,12.7,45091.0
2023-04-21 11:30:00,12.7,12.73,12.69,12.72,50383.0,12.7,12.73,12.69,12.72,50383.0
2023-04-21 11:35:00,12.73,12.73,12.69,12.7,56244.0,12.73,12.73,12.69,12.7,56244.0
2023-04-21 11:40:00,12.7,12.73,12.69,12.71,40793.0,12.7,12.73,12.69,12.71,40793.0
2023-04-21 11:45:00,12.71,12.71,12.65,12.66,73405.0,12.71,12.71,12.65,12.66,73405.0
2023-04-21 11:50:00,12.66,12.7,12.65,12.7,40597.0,12.66,12.7,12.65,12.7,40597.0
2023-04-21 11:55:00,12.7,12.75,12.7,12.73,79400.0,12.7,12.75,12.7,12.73,79400.0
2023-04-21 12:00:00,12.73,12.77,12.72,12.77,114541.0,12.73,12.77,12.72,12.77,114541.0
2023-04-21 12:05:00,12.76,12.81,12.76,12.78,144100.0,12.76,12.81,12.76,12.78,144100.0
2023-04-21 12:10:00,12.78,12.84,12.77,12.82,97909.0,12.78,12.84,12.77,12.82,97909.0
2023-04-21 12:15:00,12.83,12.85,12.82,12.85,88829.0,12.83,12.85,12.82,12.85,88829.0
2023-04-21 12:20:00,12.85,12.85,12.8,12.81,119141.0,12.85,12.85,12.8,12.81,119141.0
2023-04-21 12:25:00,12.81,12.81,12.76,12.78,41724.0,12.81,12.81,12.76,12.78,41724.0
2023-04-21 12:30:00,12.78,12.8,12.75,12.79,74270.0,12.78,12.8,12.75,12.79,74270.0
2023-04-21 12:35:00,12.79,12.79,12.75,12.76,76450.0,12.79,12.79,12.75,12.76,76450.0
2023-04-21 12:40:00,12.76,12.78,12.74,12.76,80079.0,12.76,12.78,12.74,12.76,80079.0
2023-04-21 12:45:00,12.76,12.78,12.75,12.78,24697.0,12.76,12.78,12.75,12.78,24697.0
2023-04-21 12:50:00,12.78,12.82,12.76,12.82,57779.0,12.78,12.82,12.76,12.82,57779.0
2023-04-21 12:55:00,12.82,12.84,12.79,12.8,64251.0,12.82,12.84,12.79,12.8,64251.0
2023-04-21 13:00:00,12.8,12.82,12.8,12.82,74217.0,12.8,12.82,12.8,12.82,74217.0
2023-04-21 13:05:00,12.82,12.85,12.81,12.84,46501.0,12.82,12.85,12.81,12.84,46501.0
2023-04-21 13:10:00,12.84,12.84,12.81,12.82,53604.0,12.84,12.84,12.81,12.82,53604.0
2023-04-21 13:15:00,12.82,12.82,12.78,12.78,116501.0,12.82,12.82,12.78,12.78,116501.0
2023-04-21 13:20:00,12.78,12.78,12.75,12.76,55841.0,12.78,12.78,12.75,12.76,55841.0
2023-04-21 13:25:00,12.76,12.79,12.75,12.78,115414.0,12.76,12.79,12.75,12.78,115414.0
2023-04-21 13:30:00,12.78,12.82,12.78,12.8,71325.0,12.78,12.82,12.78,12.8,71325.0
2023-04-21 13:35:00,12.8,12.83,12.79,12.83,45652.0,12.8,12.83,12.79,12.83,45652.0
2023-04-21 13:40:00,12.83,12.86,12.82,12.84,63508.0,12.83,12.86,12.82,12.84,63508.0
2023-04-21 13:45:00,12.84,12.85,12.82,12.84,70587.0,12.84,12.85,12.82,12.84,70587.0
2023-04-21 13:50:00,12.85,12.87,12.83,12.87,87311.0,12.85,12.87,12.83,12.87,87311.0
2023-04-21 13:55:00,12.87,12.89,12.85,12.88,105890.0,12.87,12.89,12.85,12.88,105890.0
2023-04-21 14:00:00,12.88,12.9,12.88,12.9,49918.0,12.88,12.9,12.88,12.9,49918.0
2023-04-21 14:05:00,12.89,12.92,12.89,12.91,114529.0,12.89,12.92,12.89,12.91,114529.0
2023-04-21 14:10:00,12.91,12.93,12.9,12.93,106875.0,12.91,12.93,12.9,12.93,106875.0
2023-04-21 14:15:00,12.93,12.94,12.89,12.91,114806.0,12.93,12.94,12.89,12.91,114806.0
2023-04-21 14:20:00,12.91,12.94,12.9,12.94,60957.0,12.91,12.94,12.9,12.94,60957.0
2023-04-21 14:25:00,12.93,12.97,12.93,12.95,139370.0,12.93,12.97,12.93,12.95,139370.0
2023-04-21 14:30:00,12.95,12.95,12.9,12.93,111554.0,12.95,12.95,12.9,12.93,111554.0
2023-04-21 14:35:00,12.93,12.97,12.92,12.96,175818.0,12.93,12.97,12.92,12.96,175818.0
2023-04-21 14:40:00,12.95,12.97,12.94,12.95,132315.0,12.95,12.97,12.94,12.95,132315.0
2023-04-21 14:45:00,12.95,12.96,12.94,12.95,23841.0,12.95,12.96,12.94,12.95,23841.0
2023-04-21 14:50:00,12.96,12.98,12.95,12.98,123150.0,12.96,12.98,12.95,12.98,123150.0
2023-04-21 14:55:00,12.98,12.98,12.95,12.98,60511.0,12.98,12.98,12.95,12.98,60511.0
2023-04-21 15:00:00,12.98,12.98,12.94,12.95,84825.0,12.98,12.98,12.94,12.95,84825.0
2023-04-21 15:05:00,12.95,12.97,12.92,12.94,70453.0,12.95,12.97,12.92,12.94,70453.0
2023-04-21 15:10:00,12.94,12.94,12.92,12.93,66788.0,12.94,12.94,12.92,12.93,66788.0
2023-04-21 15:15:00,12.93,12.94,12.92,12.93,59109.0,12.93,12.94,12.92,12.93,59109.0
2023-04-21 15:20:00,12.93,12.95,12.92,12.93,71506.0,12.93,12.95,12.92,12.93,71506.0
2023-04-21 15:25:00,12.93,12.94,12.92,12.94,58877.0,12.93,12.94,12.92,12.94,58877.0
2023-04-21 15:30:00,12.94,12.97,12.92,12.95,167781.0,12.94,12.97,12.92,12.95,167781.0
2023-04-21 15:35:00,12.95,12.97,12.94,12.97,119326.0,12.95,12.97,12.94,12.97,119326.0
2023-04-21 15:40:00,12.97,13.0,12.96,12.99,221385.0,12.97,13.0,12.96,12.99,221385.0
2023-04-21 15:45:00,12.99,13.02,12.98,13.01,280909.0,12.99,13.02,12.98,13.01,280909.0
2023-04-21 15:50:00,13.0,13.06,13.0,13.06,695597.0,13.0,13.06,13.0,13.06,695597.0
2023-04-21 15:55:00,13.06,13.08,13.02,13.04,799842.0,13.06,13.08,13.02,13.04,799842.0
2023-04-24 09:30:00,12.99,13.03,12.92,13.03,246607.0,12.99,13.03,12.92,13.03,246607.0
2023-04-24 09:35:00,13.02,13.15,13.02,13.13,224690.0,13.02,13.15,13.02,13.13,224690.0
2023-04-24 09:40:00,13.13,13.23,13.13,13.21,335602.0,13.13,13.23,13.13,13.21,335602.0
2023-04-24 09:45:00,13.21,13.29,13.2,13.27,174339.0,13.21,13.29,13.2,13.27,174339.0
2023-04-24 09:50:00,13.28,13.29,13.21,13.24,224352.0,13.28,13.29,13.21,13.24,224352.0
2023-04-24 09:55:00,13.24,13.27,13.16,13.17,180572.0,13.24,13.27,13.16,13.17,180572.0
2023-04-24 10:00:00,13.17,13.17,12.91,12.99,540473.0,13.17,13.17,12.91,12.99,540473.0
2023-04-24 10:05:00,12.99,12.99,12.85,12.88,456470.0,12.99,12.99,12.85,12.88,456470.0
2023-04-24 10:10:00,12.88,12.91,12.83,12.87,237868.0,12.88,12.91,12.83,12.87,237868.0
2023-04-24 10:15:00,12.87,12.9,12.84,12.87,202720.0,12.87,12.9,12.84,12.87,202720.0
2023-04-24 10:20:00,12.87,12.95,12.86,12.92,210786.0,12.87,12.95,12.86,12.92,210786.0
2023-04-24 10:25:00,12.91,12.92,12.87,12.88,100142.0,12.91,12.92,12.87,12.88,100142.0
2023-04-24 10:30:00,12.88,12.95,12.87,12.92,158563.0,12.88,12.95,12.87,12.92,158563.0
2023-04-24 10:35:00,12.91,12.92,12.86,12.89,81072.0,12.91,12.92,12.86,12.89,81072.0
2023-04-24 10:40:00,12.9,12.93,12.84,12.86,121315.0,12.9,12.93,12.84,12.86,121315.0
2023-04-24 10:45:00,12.85,12.87,12.83,12.86,115812.0,12.85,12.87,12.83,12.86,115812.0
2023-04-24 10:50:00,12.86,12.89,12.83,12.83,139730.0,12.86,12.89,12.83,12.83,139730.0
2023-04-24 10:55:00,12.83,12.85,12.78,12.78,145242.0,12.83,12.85,12.78,12.78,145242.0
2023-04-24 11:00:00,12.78,12.81,12.76,12.77,120816.0,12.78,12.81,12.76,12.77,120816.0
2023-04-24 11:05:00,12.78,12.78,12.74,12.75,131447.0,12.78,12.78,12.74,12.75,131447.0
2023-04-24 11:10:00,12.76,12.76,12.72,12.73,92519.0,12.76,12.76,12.72,12.73,92519.0
2023-04-24 11:15:00,12.73,12.75,12.71,12.74,157525.0,12.73,12.75,12.71,12.74,157525.0
2023-04-24 11:20:00,12.74,12.76,12.72,12.73,114277.0,12.74,12.76,12.72,12.73,114277.0
2023-04-24 11:25:00,12.73,12.77,12.72,12.75,106910.0,12.73,12.77,12.72,12.75,106910.0
2023-04-24 11:30:00,12.76,12.81,12.74,12.81,95669.0,12.76,12.81,12.74,12.81,95669.0
2023-04-24 11:35:00,12.81,12.81,12.76,12.78,38807.0,12.81,12.81,12.76,12.78,38807.0
2023-04-24 11:40:00,12.78,12.8,12.76,12.79,101118.0,12.78,12.8,12.76,12.79,101118.0
2023-04-24 11:45:00,12.78,12.79,12.76,12.77,53135.0,12.78,12.79,12.76,12.77,53135.0
2023-04-24 11:50:00,12.77,12.81,12.74,12.8,94768.0,12.77,12.81,12.74,12.8,94768.0
2023-04-24 11:55:00,12.79,12.82,12.78,12.82,79223.0,12.79,12.82,12.78,12.82,79223.0
2023-04-24 12:00:00,12.82,12.87,12.82,12.87,93763.0,12.82,12.87,12.82,12.87,93763.0
2023-04-24 12:05:00,12.87,12.9,12.86,12.9,90644.0,12.87,12.9,12.86,12.9,90644.0
2023-04-24 12:10:00,12.9,12.91,12.87,12.88,60881.0,12.9,12.91,12.87,12.88,60881.0
2023-04-24 12:15:00,12.88,12.88,12.83,12.86,76769.0,12.88,12.88,12.83,12.86,76769.0
2023-04-24 12:20:00,12.86,12.9,12.85,12.9,57079.0,12.86,12.9,12.85,12.9,57079.0
2023-04-24 12:25:00,12.9,12.93,12.88,12.93,70607.0,12.9,12.93,12.88,12.93,70607.0
2023-04-24 12:30:00,12.93,12.94,12.9,12.92,89047.0,12.93,12.94,12.9,12.92,89047.0
2023-04-24 12:35:00,12.92,12.97,12.91,12.94,169486.0,12.92,12.97,12.91,12.94,169486.0
2023-04-24 12:40:00,12.93,12.97,12.92,12.95,86279.0,12.93,12.97,12.92,12.95,86279.0
2023-04-24 12:45:00,12.95,12.96,12.93,12.94,50384.0,12.95,12.96,12.93,12.94,50384.0
2023-04-24 12:50:00,12.94,12.96,12.91,12.92,104244.0,12.94,12.96,12.91,12.92,104244.0
2023-04-24 12:55:00,12.93,12.93,12.9,12.93,76064.0,12.93,12.93,12.9,12.93,76064.0
2023-04-24 13:00:00,12.93,12.94,12.91,12.92,88277.0,12.93,12.94,12.91,12.92,88277.0
2023-04-24 13:05:00,12.92,12.94,12.91,12.93,51128.0,12.92,12.94,12.91,12.93,51128.0
2023-04-24 13:10:00,12.93,12.97,12.92,12.96,51391.0,12.93,12.97,12.92,12.96,51391.0
2023-04-24 13:15:00,12.96,12.97,12.93,12.95,37559.0,12.96,12.97,12.93,12.95,37559.0
2023-04-24 13:20:00,12.95,12.96,12.93,12.96,55023.0,12.95,12.96,12.93,12.96,55023.0
2023-04-24 13:25:00,12.96,12.96,12.93,12.95,80406.0,12.96,12.96,12.93,12.95,80406.0
2023-04-24 13:30:00,12.95,12.98,12.94,12.96,67659.0,12.95,12.98,12.94,12.96,67659.0
2023-04-24 13:35:00,12.96,12.98,12.95,12.98,42438.0,12.96,12.98,12.95,12.98,42438.0
2023-04-24 13:40:00,12.97,12.99,12.97,12.99,68466.0,12.97,12.99,12.97,12.99,68466.0
2023-04-24 13:45:00,13.0,13.0,12.98,12.99,49274.0,13.0,13.0,12.98,12.99,49274.0
2023-04-24 13:50:00,12.99,13.0,12.96,12.96,62004.0,12.99,13.0,12.96,12.96,62004.0
2023-04-24 13:55:00,12.96,12.98,12.95,12.96,39624.0,12.96,12.98,12.95,12.96,39624.0
2023-04-24 14:00:00,12.97,12.98,12.96,12.96,40233.0,12.97,12.98,12.96,12.96,40233.0
2023-04-24 14:05:00,12.96,12.97,12.94,12.94,75589.0,12.96,12.97,12.94,12.94,75589.0
2023-04-24 14:10:00,12.95,12.95,12.93,12.94,40853.0,12.95,12.95,12.93,12.94,40853.0
2023-04-24 14:15:00,12.94,12.96,12.93,12.95,105499.0,12.94,12.96,12.93,12.95,105499.0
2023-04-24 14:20:00,12.95,12.95,12.91,12.91,42238.0,12.95,12.95,12.91,12.91,42238.0
2023-04-24 14:25:00,12.92,12.93,12.91,12.92,49489.0,12.92,12.93,12.91,12.92,49489.0
2023-04-24 14:30:00,12.92,12.92,12.88,12.91,82197.0,12.92,12.92,12.88,12.91,82197.0
2023-04-24 14:35:00,12.92,12.92,12.9,12.91,38817.0,12.92,12.92,12.9,12.91,38817.0
2023-04-24 14:40:00,12.92,12.92,12.9,12.92,21423.0,12.92,12.92,12.9,12.92,21423.0
2023-04-24 14:45:00,12.92,12.94,12.9,12.94,44333.0,12.92,12.94,12.9,12.94,44333.0
2023-04-24 14:50:00,12.94,12.96,12.93,12.95,53799.0,12.94,12.96,12.93,12.95,53799.0
2023-04-24 14:55:00,12.95,13.02,12.94,13.0,258694.0,12.95,13.02,12.94,13.0,258694.0
2023-04-24 15:00:00,13.0,13.01,12.97,12.99,66443.0,13.0,13.01,12.97,12.99,66443.0
2023-04-24 15:05:00,12.99,13.01,12.96,13.01,89478.0,12.99,13.01,12.96,13.01,89478.0
2023-04-24 15:10:00,13.01,13.03,13.0,13.02,140240.0,13.01,13.03,13.0,13.02,140240.0
2023-04-24 15:15:00,13.01,13.02,12.97,13.0,128236.0,13.01,13.02,12.97,13.0,128236.0
2023-04-24 15:20:00,13.0,13.01,12.97,12.97,108649.0,13.0,13.01,12.97,12.97,108649.0
2023-04-24 15:25:00,12.98,13.02,12.97,13.01,126417.0,12.98,13.02,12.97,13.01,126417.0
2023-04-24 15:30:00,13.01,13.02,13.0,13.01,83607.0,13.01,13.02,13.0,13.01,83607.0
2023-04-24 15:35:00,13.02,13.03,12.99,13.01,156895.0,13.02,13.03,12.99,13.01,156895.0
2023-04-24 15:40:00,13.01,13.04,12.99,13.04,168570.0,13.01,13.04,12.99,13.04,168570.0
2023-04-24 15:45:00,13.04,13.07,13.02,13.07,257832.0,13.04,13.07,13.02,13.07,257832.0
2023-04-24 15:50:00,13.06,13.08,13.04,13.06,342996.0,13.06,13.08,13.04,13.06,342996.0
2023-04-24 15:55:00,13.06,13.08,13.04,13.05,512174.0,13.06,13.08,13.04,13.05,512174.0
2023-04-25 09:30:00,13.02,13.02,12.93,12.98,156421.0,13.02,13.02,12.93,12.98,156421.0
2023-04-25 09:35:00,12.96,12.97,12.88,12.88,104138.0,12.96,12.97,12.88,12.88,104138.0
2023-04-25 09:40:00,12.88,12.91,12.83,12.89,126687.0,12.88,12.91,12.83,12.89,126687.0
2023-04-25 09:45:00,12.88,12.88,12.77,12.81,179175.0,12.88,12.88,12.77,12.81,179175.0
2023-04-25 09:50:00,12.8,12.92,12.79,12.92,131372.0,12.8,12.92,12.79,12.92,131372.0
2023-04-25 09:55:00,12.92,12.93,12.89,12.9,55788.0,12.92,12.93,12.89,12.9,55788.0
2023-04-25 10:00:00,12.91,12.97,12.87,12.88,113687.0,12.91,12.97,12.87,12.88,113687.0
2023-04-25 10:05:00,12.88,12.91,12.83,12.86,78058.0,12.88,12.91,12.83,12.86,78058.0
2023-04-25 10:10:00,12.86,12.86,12.81,12.85,87063.0,12.86,12.86,12.81,12.85,87063.0
2023-04-25 10:15:00,12.85,12.86,12.81,12.84,68036.0,12.85,12.86,12.81,12.84,68036.0
2023-04-25 10:20:00,12.84,12.85,12.78,12.8,116422.0,12.84,12.85,12.78,12.8,116422.0
2023-04-25 10:25:00,12.81,12.84,12.8,12.83,44471.0,12.81,12.84,12.8,12.83,44471.0
2023-04-25 10:30:00,12.83,12.85,12.79,12.81,113282.0,12.83,12.85,12.79,12.81,113282.0
2023-04-25 10:35:00,12.8,12.81,12.76,12.76,75857.0,12.8,12.81,12.76,12.76,75857.0
2023-04-25 10:40:00,12.76,12.79,12.76,12.77,80177.0,12.76,12.79,12.76,12.77,80177.0
2023-04-25 10:45:00,12.77,12.83,12.76,12.83,58365.0,12.77,12.83,12.76,12.83,58365.0
2023-04-25 10:50:00,12.82,12.85,12.82,12.83,89515.0,12.82,12.85,12.82,12.83,89515.0
2023-04-25 10:55:00,12.83,12.89,12.82,12.85,72028.0,12.83,12.89,12.82,12.85,72028.0
2023-04-25 11:00:00,12.85,12.86,12.83,12.84,49962.0,12.85,12.86,12.83,12.84,49962.0
2023-04-25 11:05:00,12.84,12.86,12.83,12.86,46447.0,12.84,12.86,12.83,12.86,46447.0
2023-04-25 11:10:00,12.86,12.91,12.85,12.88,91728.0,12.86,12.91,12.85,12.88,91728.0
2023-04-25 11:15:00,12.88,12.88,12.85,12.88,42733.0,12.88,12.88,12.85,12.88,42733.0
2023-04-25 11:20:00,12.88,12.9,12.87,12.88,81081.0,12.88,12.9,12.87,12.88,81081.0
2023-04-25 11:25:00,12.88,12.9,12.87,12.88,36322.0,12.88,12.9,12.87,12.88,36322.0
2023-04-25 11:30:00,12.87,12.87,12.83,12.83,42844.0,12.87,12.87,12.83,12.83,42844.0
2023-04-25 11:35:00,12.83,12.83,12.77,12.78,80222.0,12.83,12.83,12.77,12.78,80222.0
2023-04-25 11:40:00,12.77,12.83,12.76,12.83,102180.0,12.77,12.83,12.76,12.83,102180.0
2023-04-25 11:45:00,12.83,12.84,12.81,12.84,74419.0,12.83,12.84,12.81,12.84,74419.0
2023-04-25 11:50:00,12.84,12.84,12.8,12.8,56783.0,12.84,12.84,12.8,12.8,56783.0
2023-04-25 11:55:00,12.8,12.81,12.77,12.77,31588.0,12.8,12.81,12.77,12.77,31588.0
2023-04-25 12:00:00,12.78,12.81,12.77,12.79,71016.0,12.78,12.81,12.77,12.79,71016.0
2023-04-25 12:05:00,12.8,12.83,12.8,12.82,26239.0,12.8,12.83,12.8,12.82,26239.0
2023-04-25 12:10:00,12.82,12.82,12.79,12.79,40894.0,12.82,12.82,12.79,12.79,40894.0
2023-04-25 12:15:00,12.8,12.83,12.79,12.82,35742.0,12.8,12.83,12.79,12.82,35742.0
2023-04-25 12:20:00,12.82,12.83,12.81,12.81,30730.0,12.82,12.83,12.81,12.81,30730.0
2023-04-25 12:25:00,12.82,12.82,12.79,12.79,26027.0,12.82,12.82,12.79,12.79,26027.0
2023-04-25 12:30:00,12.8,12.8,12.78,12.78,36479.0,12.8,12.8,12.78,12.78,36479.0
2023-04-25 12:35:00,12.79,12.8,12.78,12.79,38399.0,12.79,12.8,12.78,12.79,38399.0
2023-04-25 12:40:00,12.79,12.82,12.78,12.82,21910.0,12.79,12.82,12.78,12.82,21910.0
2023-04-25 12:45:00,12.82,12.82,12.73,12.77,335777.0,12.82,12.82,12.73,12.77,335777.0
2023-04-25 12:50:00,12.77,12.78,12.73,12.73,49954.0,12.77,12.78,12.73,12.73,49954.0
2023-04-25 12:55:00,12.73,12.74,12.72,12.73,41614.0,12.73,12.74,12.72,12.73,41614.0
2023-04-25 13:00:00,12.74,12.76,12.72,12.76,42023.0,12.74,12.76,12.72,12.76,42023.0
2023-04-25 13:05:00,12.75,12.76,12.73,12.74,85260.0,12.75,12.76,12.73,12.74,85260.0
2023-04-25 13:10:00,12.75,12.75,12.7,12.7,80945.0,12.75,12.75,12.7,12.7,80945.0
2023-04-25 13:15:00,12.7,12.7,12.65,12.68,253566.0,12.7,12.7,12.65,12.68,253566.0
2023-04-25 13:20:00,12.68,12.7,12.67,12.7,98564.0,12.68,12.7,12.67,12.7,98564.0
2023-04-25 13:25:00,12.7,12.71,12.68,12.7,66067.0,12.7,12.71,12.68,12.7,66067.0
2023-04-25 13:30:00,12.7,12.7,12.67,12.69,59086.0,12.7,12.7,12.67,12.69,59086.0
2023-04-25 13:35:00,12.69,12.7,12.67,12.67,42474.0,12.69,12.7,12.67,12.67,42474.0
2023-04-25 13:40:00,12.68,12.69,12.67,12.68,30785.0,12.68,12.69,12.67,12.68,30785.0
2023-04-25 13:45:00,12.68,12.7,12.67,12.68,52541.0,12.68,12.7,12.67,12.68,52541.0
2023-04-25 13:50:00,12.68,12.7,12.66,12.69,75427.0,12.68,12.7,12.66,12.69,75427.0
2023-04-25 13:55:00,12.7,12.71,12.69,12.7,21269.0,12.7,12.71,12.69,12.7,21269.0
2023-04-25 14:00:00,12.71,12.72,12.66,12.67,71210.0,12.71,12.72,12.66,12.67,71210.0
2023-04-25 14:05:00,12.67,12.69,12.66,12.67,75193.0,12.67,12.69,12.66,12.67,75193.0
2023-04-25 14:10:00,12.67,12.69,12.67,12.68,41675.0,12.67,12.69,12.67,12.68,41675.0
2023-04-25 14:15:00,12.69,12.71,12.67,12.68,63186.0,12.69,12.71,12.67,12.68,63186.0
2023-04-25 14:20:00,12.67,12.7,12.67,12.69,34189.0,12.67,12.7,12.67,12.69,34189.0
2023-04-25 14:25:00,12.69,12.73,12.68,12.73,59739.0,12.69,12.73,12.68,12.73,59739.0
2023-04-25 14:30:00,12.72,12.74,12.72,12.73,62924.0,12.72,12.74,12.72,12.73,62924.0
2023-04-25 14:35:00,12.73,12.77,12.72,12.76,119665.0,12.73,12.77,12.72,12.76,119665.0
2023-04-25 14:40:00,12.77,12.77,12.73,12.74,80396.0,12.77,12.77,12.73,12.74,80396.0
2023-04-25 14:45:00,12.75,12.81,12.74,12.81,214551.0,12.75,12.81,12.74,12.81,214551.0
2023-04-25 14:50:00,12.81,12.84,12.78,12.79,192620.0,12.81,12.84,12.78,12.79,192620.0
2023-04-25 14:55:00,12.78,12.81,12.77,12.78,64391.0,12.78,12.81,12.77,12.78,64391.0
2023-04-25 15:00:00,12.79,12.8,12.77,12.77,53988.0,12.79,12.8,12.77,12.77,53988.0
2023-04-25 15:05:00,12.78,12.78,12.75,12.78,57873.0,12.78,12.78,12.75,12.78,57873.0
2023-04-25 15:10:00,12.77,12.79,12.76,12.78,74184.0,12.77,12.79,12.76,12.78,74184.0
2023-04-25 15:15:00,12.78,12.8,12.77,12.79,62429.0,12.78,12.8,12.77,12.79,62429.0
2023-04-25 15:20:00,12.79,12.83,12.79,12.81,150392.0,12.79,12.83,12.79,12.81,150392.0
2023-04-25 15:25:00,12.82,12.82,12.77,12.78,78533.0,12.82,12.82,12.77,12.78,78533.0
2023-04-25 15:30:00,12.78,12.81,12.77,12.81,87623.0,12.78,12.81,12.77,12.81,87623.0
2023-04-25 15:35:00,12.8,12.82,12.79,12.82,101398.0,12.8,12.82,12.79,12.82,101398.0
2023-04-25 15:40:00,12.82,12.82,12.77,12.78,146945.0,12.82,12.82,12.77,12.78,146945.0
2023-04-25 15:45:00,12.78,12.79,12.76,12.77,177110.0,12.78,12.79,12.76,12.77,177110.0
2023-04-25 15:50:00,12.76,12.78,12.74,12.76,442788.0,12.76,12.78,12.74,12.76,442788.0
2023-04-25 15:55:00,12.76,12.76,12.73,12.74,545013.0,12.76,12.76,12.73,12.74,545013.0
2023-04-26 09:30:00,12.84,12.93,12.82,12.85,316820.0,12.84,12.93,12.82,12.85,316820.0
2023-04-26 09:35:00,12.85,12.91,12.84,12.87,154755.0,12.85,12.91,12.84,12.87,154755.0
2023-04-26 09:40:00,12.87,12.88,12.83,12.85,217368.0,12.87,12.88,12.83,12.85,217368.0
2023-04-26 09:45:00,12.85,12.91,12.83,12.9,148615.0,12.85,12.91,12.83,12.9,148615.0
2023-04-26 09:50:00,12.89,12.95,12.82,12.86,376235.0,12.89,12.95,12.82,12.86,376235.0
2023-04-26 09:55:00,12.85,12.86,12.78,12.82,241599.0,12.85,12.86,12.78,12.82,241599.0
2023-04-26 10:00:00,12.82,12.86,12.76,12.85,268059.0,12.82,12.86,12.76,12.85,268059.0
2023-04-26 10:05:00,12.85,12.92,12.85,12.92,80818.0,12.85,12.92,12.85,12.92,80818.0
2023-04-26 10:10:00,12.92,12.94,12.84,12.84,105987.0,12.92,12.94,12.84,12.84,105987.0
2023-04-26 10:15:00,12.84,12.84,12.72,12.73,135072.0,12.84,12.84,12.72,12.73,135072.0
2023-04-26 10:20:00,12.74,12.74,12.68,12.7,119673.0,12.74,12.74,12.68,12.7,119673.0
2023-04-26 10:25:00,12.7,12.71,12.66,12.69,91003.0,12.7,12.71,12.66,12.69,91003.0
2023-04-26 10:30:00,12.69,12.73,12.69,12.7,82700.0,12.69,12.73,12.69,12.7,82700.0
2023-04-26 10:35:00,12.7,12.74,12.68,12.69,81083.0,12.7,12.74,12.68,12.69,81083.0
2023-04-26 10:40:00,12.69,12.71,12.66,12.67,101582.0,12.69,12.71,12.66,12.67,101582.0
2023-04-26 10:45:00,12.67,12.7,12.66,12.69,85505.0,12.67,12.7,12.66,12.69,85505.0
2023-04-26 10:50:00,12.7,12.73,12.69,12.72,98729.0,12.7,12.73,12.69,12.72,98729.0
2023-04-26 10:55:00,12.72,12.73,12.7,12.71,42522.0,12.72,12.73,12.7,12.71,42522.0
2023-04-26 11:00:00,12.71,12.73,12.68,12.69,91148.0,12.71,12.73,12.68,12.69,91148.0
2023-04-26 11:05:00,12.69,12.75,12.68,12.75,58046.0,12.69,12.75,12.68,12.75,58046.0
2023-04-26 11:10:00,12.75,12.79,12.74,12.78,111383.0,12.75,12.79,12.74,12.78,111383.0
2023-04-26 11:15:00,12.78,12.79,12.76,12.77,92435.0,12.78,12.79,12.76,12.77,92435.0
2023-04-26 11:20:00,12.78,12.8,12.75,12.76,198810.0,12.78,12.8,12.75,12.76,198810.0
2023-04-26 11:25:00,12.75,12.75,12.69,12.69,84501.0,12.75,12.75,12.69,12.69,84501.0
2023-04-26 11:30:00,12.69,12.72,12.68,12.71,106099.0,12.69,12.72,12.68,12.71,106099.0
2023-04-26 11:35:00,12.72,12.74,12.7,12.73,44809.0,12.72,12.74,12.7,12.73,44809.0
2023-04-26 11:40:00,12.72,12.78,12.72,12.77,54444.0,12.72,12.78,12.72,12.77,54444.0
2023-04-26 11:45:00,12.78,12.81,12.77,12.79,94700.0,12.78,12.81,12.77,12.79,94700.0
2023-04-26 11:50:00,12.8,12.83,12.79,12.8,79155.0,12.8,12.83,12.79,12.8,79155.0
2023-04-26 11:55:00,12.8,12.83,12.8,12.8,74677.0,12.8,12.83,12.8,12.8,74677.0
2023-04-26 12:00:00,12.81,12.83,12.79,12.79,96181.0,12.81,12.83,12.79,12.79,96181.0
2023-04-26 12:05:00,12.79,12.8,12.77,12.78,50190.0,12.79,12.8,12.77,12.78,50190.0
2023-04-26 12:10:00,12.78,12.79,12.75,12.76,44801.0,12.78,12.79,12.75,12.76,44801.0
2023-04-26 12:15:00,12.75,12.77,12.71,12.71,56128.0,12.75,12.77,12.71,12.71,56128.0
2023-04-26 12:20:00,12.71,12.72,12.7,12.72,48167.0,12.71,12.72,12.7,12.72,48167.0
2023-04-26 12:25:00,12.71,12.73,12.7,12.72,62653.0,12.71,12.73,12.7,12.72,62653.0
2023-04-26 12:30:00,12.73,12.73,12.68,12.69,81751.0,12.73,12.73,12.68,12.69,81751.0
2023-04-26 12:35:00,12.69,12.72,12.68,12.72,36281.0,12.69,12.72,12.68,12.72,36281.0
2023-04-26 12:40:00,12.71,12.74,12.71,12.74,39891.0,12.71,12.74,12.71,12.74,39891.0
2023-04-26 12:45:00,12.74,12.77,12.73,12.76,40310.0,12.74,12.77,12.73,12.76,40310.0
2023-04-26 12:50:00,12.76,12.76,12.73,12.75,55940.0,12.76,12.76,12.73,12.75,55940.0
2023-04-26 12:55:00,12.74,12.74,12.71,12.72,35616.0,12.74,12.74,12.71,12.72,35616.0
2023-04-26 13:00:00,12.73,12.75,12.72,12.72,36121.0,12.73,12.75,12.72,12.72,36121.0
2023-04-26 13:05:00,12.73,12.73,12.7,12.71,95650.0,12.73,12.73,12.7,12.71,95650.0
2023-04-26 13:10:00,12.7,12.73,12.7,12.73,22406.0,12.7,12.73,12.7,12.73,22406.0
2023-04-26 13:15:00,12.73,12.75,12.72,12.74,69395.0,12.73,12.75,12.72,12.74,69395.0
2023-04-26 13:20:00,12.75,12.75,12.72,12.73,66553.0,12.75,12.75,12.72,12.73,66553.0
2023-04-26 13:25:00,12.73,12.74,12.71,12.73,82326.0,12.73,12.74,12.71,12.73,82326.0
2023-04-26 13:30:00,12.74,12.77,12.73,12.76,98996.0,12.74,12.77,12.73,12.76,98996.0
2023-04-26 13:35:00,12.76,12.77,12.74,12.75,81598.0,12.76,12.77,12.74,12.75,81598.0
2023-04-26 13:40:00,12.76,12.78,12.74,12.75,63328.0,12.76,12.78,12.74,12.75,63328.0
2023-04-26 13:45:00,12.75,12.76,12.73,12.73,58764.0,12.75,12.76,12.73,12.73,58764.0
2023-04-26 13:50:00,12.73,12.74,12.7,12.74,96391.0,12.73,12.74,12.7,12.74,96391.0
2023-04-26 13:55:00,12.74,12.74,12.71,12.73,72617.0,12.74,12.74,12.71,12.73,72617.0
2023-04-26 14:00:00,12.72,12.73,12.69,12.71,61207.0,12.72,12.73,12.69,12.71,61207.0
2023-04-26 14:05:00,12.71,12.71,12.67,12.67,61572.0,12.71,12.71,12.67,12.67,61572.0
2023-04-26 14:10:00,12.68,12.69,12.66,12.68,75511.0,12.68,12.69,12.66,12.68,75511.0
2023-04-26 14:15:00,12.68,12.68,12.62,12.63,148787.0,12.68,12.68,12.62,12.63,148787.0
2023-04-26 14:20:00,12.63,12.65,12.61,12.64,74755.0,12.63,12.65,12.61,12.64,74755.0
2023-04-26 14:25:00,12.64,12.67,12.64,12.66,56212.0,12.64,12.67,12.64,12.66,56212.0
2023-04-26 14:30:00,12.66,12.66,12.61,12.61,52465.0,12.66,12.66,12.61,12.61,52465.0
2023-04-26 14:35:00,12.62,12.62,12.58,12.6,176655.0,12.62,12.62,12.58,12.6,176655.0
2023-04-26 14:40:00,12.59,12.59,12.56,12.56,53768.0,12.59,12.59,12.56,12.56,53768.0
2023-04-26 14:45:00,12.56,12.56,12.54,12.54,143576.0,12.56,12.56,12.54,12.54,143576.0
2023-04-26 14:50:00,12.54,12.57,12.53,12.54,142148.0,12.54,12.57,12.53,12.54,142148.0
2023-04-26 14:55:00,12.54,12.56,12.52,12.53,74716.0,12.54,12.56,12.52,12.53,74716.0
2023-04-26 15:00:00,12.53,12.53,12.5,12.5,98645.0,12.53,12.53,12.5,12.5,98645.0
2023-04-26 15:05:00,12.51,12.52,12.47,12.49,199996.0,12.51,12.52,12.47,12.49,199996.0
2023-04-26 15:10:00,12.49,12.53,12.48,12.52,74373.0,12.49,12.53,12.48,12.52,74373.0
2023-04-26 15:15:00,12.51,12.52,12.5,12.52,58650.0,12.51,12.52,12.5,12.52,58650.0
2023-04-26 15:20:00,12.52,12.54,12.5,12.52,168517.0,12.52,12.54,12.5,12.52,168517.0
2023-04-26 15:25:00,12.52,12.56,12.52,12.55,96986.0,12.52,12.56,12.52,12.55,96986.0
2023-04-26 15:30:00,12.56,12.56,12.51,12.53,122683.0,12.56,12.56,12.51,12.53,122683.0
2023-04-26 15:35:00,12.53,12.53,12.51,12.53,128454.0,12.53,12.53,12.51,12.53,128454.0
2023-04-26 15:40:00,12.53,12.54,12.48,12.51,326259.0,12.53,12.54,12.48,12.51,326259.0
2023-04-26 15:45:00,12.51,12.51,12.42,12.43,384878.0,12.51,12.51,12.42,12.43,384878.0
2023-04-26 15:50:00,12.43,12.47,12.41,12.46,422499.0,12.43,12.47,12.41,12.46,422499.0
2023-04-26 15:55:00,12.47,12.5,12.45,12.46,621888.0,12.47,12.5,12.45,12.46,621888.0
2023-04-27 09:30:00,12.65,12.76,12.64,12.74,291738.0,12.65,12.76,12.64,12.74,291738.0
2023-04-27 09:35:00,12.74,12.79,12.67,12.71,176466.0,12.74,12.79,12.67,12.71,176466.0
2023-04-27 09:40:00,12.71,12.76,12.63,12.7,136706.0,12.71,12.76,12.63,12.7,136706.0
2023-04-27 09:45:00,12.68,12.72,12.63,12.7,88082.0,12.68,12.72,12.63,12.7,88082.0
2023-04-27 09:50:00,12.7,12.82,12.7,12.77,173002.0,12.7,12.82,12.7,12.77,173002.0
2023-04-27 09:55:00,12.77,12.79,12.75,12.78,93291.0,12.77,12.79,12.75,12.78,93291.0
2023-04-27 10:00:00,12.78,12.79,12.73,12.75,201150.0,12.78,12.79,12.73,12.75,201150.0
2023-04-27 10:05:00,12.75,12.76,12.69,12.7,164658.0,12.75,12.76,12.69,12.7,164658.0
2023-04-27 10:10:00,12.71,12.79,12.69,12.79,80118.0,12.71,12.79,12.69,12.79,80118.0
2023-04-27 10:15:00,12.79,12.79,12.68,12.71,135796.0,12.79,12.79,12.68,12.71,135796.0
2023-04-27 10:20:00,12.7,12.7,12.64,12.67,88163.0,12.7,12.7,12.64,12.67,88163.0
2023-04-27 10:25:00,12.67,12.67,12.63,12.66,77297.0,12.67,12.67,12.63,12.66,77297.0
2023-04-27 10:30:00,12.66,12.66,12.6,12.63,118799.0,12.66,12.66,12.6,12.63,118799.0
2023-04-27 10:35:00,12.63,12.64,12.57,12.58,148685.0,12.63,12.64,12.57,12.58,148685.0
2023-04-27 10:40:00,12.57,12.57,12.5,12.54,149854.0,12.57,12.57,12.5,12.54,149854.0
2023-04-27 10:45:00,12.54,12.56,12.5,12.52,113681.0,12.54,12.56,12.5,12.52,113681.0
2023-04-27 10:50:00,12.53,12.53,12.46,12.46,161875.0,12.53,12.53,12.46,12.46,161875.0
2023-04-27 10:55:00,12.46,12.46,12.42,12.45,145845.0,12.46,12.46,12.42,12.45,145845.0
2023-04-27 11:00:00,12.46,12.47,12.43,12.46,143768.0,12.46,12.47,12.43,12.46,143768.0
2023-04-27 11:05:00,12.47,12.51,12.46,12.5,193573.0,12.47,12.51,12.46,12.5,193573.0
2023-04-27 11:10:00,12.5,12.53,12.48,12.53,101616.0,12.5,12.53,12.48,12.53,101616.0
2023-04-27 11:15:00,12.53,12.55,12.5,12.55,67151.0,12.53,12.55,12.5,12.55,67151.0
2023-04-27 11:20:00,12.55,12.64,12.55,12.63,119774.0,12.55,12.64,12.55,12.63,119774.0
2023-04-27 11:25:00,12.63,12.67,12.62,12.66,128841.0,12.63,12.67,12.62,12.66,128841.0
2023-04-27 11:30:00,12.66,12.71,12.65,12.67,268642.0,12.66,12.71,12.65,12.67,268642.0
2023-04-27 11:35:00,12.68,12.71,12.63,12.71,152710.0,12.68,12.71,12.63,12.71,152710.0
2023-04-27 11:40:00,12.71,12.72,12.69,12.71,98873.0,12.71,12.72,12.69,12.71,98873.0
2023-04-27 11:45:00,12.71,12.71,12.67,12.7,78274.0,12.71,12.71,12.67,12.7,78274.0
2023-04-27 11:50:00,12.7,12.71,12.63,12.63,77822.0,12.7,12.71,12.63,12.63,77822.0
2023-04-27 11:55:00,12.64,12.67,12.63,12.65,75816.0,12.64,12.67,12.63,12.65,75816.0
2023-04-27 12:00:00,12.64,12.7,12.64,12.69,167362.0,12.64,12.7,12.64,12.69,167362.0
2023-04-27 12:05:00,12.69,12.7,12.65,12.67,74714.0,12.69,12.7,12.65,12.67,74714.0
2023-04-27 12:10:00,12.67,12.68,12.63,12.65,73899.0,12.67,12.68,12.63,12.65,73899.0
2023-04-27 12:15:00,12.65,12.7,12.65,12.7,205445.0,12.65,12.7,12.65,12.7,205445.0
2023-04-27 12:20:00,12.69,12.71,12.68,12.71,58629.0,12.69,12.71,12.68,12.71,58629.0
2023-04-27 12:25:00,12.71,12.72,12.69,12.7,67551.0,12.71,12.72,12.69,12.7,67551.0
2023-04-27 12:30:00,12.7,12.74,12.68,12.72,102633.0,12.7,12.74,12.68,12.72,102633.0
2023-04-27 12:35:00,12.73,12.76,12.72,12.73,103677.0,12.73,12.76,12.72,12.73,103677.0
2023-04-27 12:40:00,12.73,12.74,12.71,12.74,90690.0,12.73,12.74,12.71,12.74,90690.0
2023-04-27 12:45:00,12.74,12.75,12.72,12.73,106142.0,12.74,12.75,12.72,12.73,106142.0
2023-04-27 12:50:00,12.72,12.73,12.69,12.71,82539.0,12.72,12.73,12.69,12.71,82539.0
2023-04-27 12:55:00,12.7,12.73,12.68,12.72,53608.0,12.7,12.73,12.68,12.72,53608.0
2023-04-27 13:00:00,12.72,12.74,12.71,12.73,55270.0,12.72,12.74,12.71,12.73,55270.0
2023-04-27 13:05:00,12.73,12.73,12.68,12.69,67457.0,12.73,12.73,12.68,12.69,67457.0
2023-04-27 13:10:00,12.69,12.7,12.66,12.69,84132.0,12.69,12.7,12.66,12.69,84132.0
2023-04-27 13:15:00,12.69,12.72,12.68,12.71,82247.0,12.69,12.72,12.68,12.71,82247.0
2023-04-27 13:20:00,12.71,12.76,12.71,12.76,187843.0,12.71,12.76,12.71,12.76,187843.0
2023-04-27 13:25:00,12.76,12.77,12.73,12.77,298844.0,12.76,12.77,12.73,12.77,298844.0
2023-04-27 13:30:00,12.77,12.78,12.76,12.78,99106.0,12.77,12.78,12.76,12.78,99106.0
2023-04-27 13:35:00,12.78,12.79,12.75,12.77,78945.0,12.78,12.79,12.75,12.77,78945.0
2023-04-27 13:40:00,12.77,12.77,12.73,12.75,67340.0,12.77,12.77,12.73,12.75,67340.0
2023-04-27 13:45:00,12.75,12.8,12.74,12.79,96318.0,12.75,12.8,12.74,12.79,96318.0
2023-04-27 13:50:00,12.79,12.8,12.76,12.77,59908.0,12.79,12.8,12.76,12.77,59908.0
2023-04-27 13:55:00,12.76,12.77,12.73,12.74,63902.0,12.76,12.77,12.73,12.74,63902.0
2023-04-27 14:00:00,12.75,12.79,12.74,12.78,73791.0,12.75,12.79,12.74,12.78,73791.0
2023-04-27 14:05:00,12.78,12.78,12.73,12.73,154523.0,12.78,12.78,12.73,12.73,154523.0
2023-04-27 14:10:00,12.74,12.75,12.72,12.74,70083.0,12.74,12.75,12.72,12.74,70083.0
2023-04-27 14:15:00,12.74,12.78,12.73,12.78,53513.0,12.74,12.78,12.73,12.78,53513.0
2023-04-27 14:20:00,12.77,12.79,12.76,12.78,85812.0,12.77,12.79,12.76,12.78,85812.0
2023-04-27 14:25:00,12.78,12.81,12.77,12.81,70103.0,12.78,12.81,12.77,12.81,70103.0
2023-04-27 14:30:00,12.81,12.85,12.79,12.83,154395.0,12.81,12.85,12.79,12.83,154395.0
2023-04-27 14:35:00,12.83,12.83,12.8,12.82,66068.0,12.83,12.83,12.8,12.82,66068.0
2023-04-27 14:40:00,12.82,12.83,12.79,12.79,67864.0,12.82,12.83,12.79,12.79,67864.0
2023-04-27 14:45:00,12.79,12.8,12.77,12.78,90024.0,12.79,12.8,12.77,12.78,90024.0
2023-04-27 14:50:00,12.78,12.81,12.78,12.8,59973.0,12.78,12.81,12.78,12.8,59973.0
2023-04-27 14:55:00,12.8,12.81,12.78,12.79,84348.0,12.8,12.81,12.78,12.79,84348.0
2023-04-27 15:00:00,12.78,12.8,12.77,12.8,32794.0,12.78,12.8,12.77,12.8,32794.0
2023-04-27 15:05:00,12.79,12.81,12.79,12.8,72059.0,12.79,12.81,12.79,12.8,72059.0
2023-04-27 15:10:00,12.8,12.81,12.76,12.81,224841.0,12.8,12.81,12.76,12.81,224841.0
2023-04-27 15:15:00,12.81,12.83,12.8,12.83,77936.0,12.81,12.83,12.8,12.83,77936.0
2023-04-27 15:20:00,12.83,12.84,12.82,12.84,145096.0,12.83,12.84,12.82,12.84,145096.0
2023-04-27 15:25:00,12.84,12.84,12.8,12.81,155118.0,12.84,12.84,12.8,12.81,155118.0
2023-04-27 15:30:00,12.81,12.85,12.8,12.83,271343.0,12.81,12.85,12.8,12.83,271343.0
2023-04-27 15:35:00,12.82,12.84,12.81,12.82,146370.0,12.82,12.84,12.81,12.82,146370.0
2023-04-27 15:40:00,12.82,12.83,12.8,12.82,104639.0,12.82,12.83,12.8,12.82,104639.0
2023-04-27 15:45:00,12.83,12.83,12.79,12.82,341344.0,12.83,12.83,12.79,12.82,341344.0
2023-04-27 15:50:00,12.82,12.83,12.81,12.82,303634.0,12.82,12.83,12.81,12.82,303634.0
2023-04-27 15:55:00,12.82,12.84,12.81,12.84,620976.0,12.82,12.84,12.81,12.84,620976.0
2023-04-28 09:30:00,12.88,13.05,12.85,12.91,599658.0,12.88,13.05,12.85,12.91,599658.0
2023-04-28 09:35:00,12.9,12.95,12.78,12.82,302264.0,12.9,12.95,12.78,12.82,302264.0
2023-04-28 09:40:00,12.82,12.88,12.8,12.88,171521.0,12.82,12.88,12.8,12.88,171521.0
2023-04-28 09:45:00,12.88,13.05,12.86,13.02,409974.0,12.88,13.05,12.86,13.02,409974.0
2023-04-28 09:50:00,13.02,13.1,13.02,13.07,268934.0,13.02,13.1,13.02,13.07,268934.0
2023-04-28 09:55:00,13.08,13.09,13.03,13.04,427666.0,13.08,13.09,13.03,13.04,427666.0
2023-04-28 10:00:00,13.03,13.1,13.02,13.09,261913.0,13.03,13.1,13.02,13.09,261913.0
2023-04-28 10:05:00,13.09,13.17,13.08,13.17,225571.0,13.09,13.17,13.08,13.17,225571.0
2023-04-28 10:10:00,13.17,13.25,13.16,13.21,356549.0,13.17,13.25,13.16,13.21,356549.0
2023-04-28 10:15:00,13.21,13.25,13.19,13.2,216267.0,13.21,13.25,13.19,13.2,216267.0
2023-04-28 10:20:00,13.19,13.26,13.17,13.26,460353.0,13.19,13.26,13.17,13.26,460353.0
2023-04-28 10:25:00,13.26,13.28,13.19,13.21,235497.0,13.26,13.28,13.19,13.21,235497.0
2023-04-28 10:30:00,13.21,13.23,13.16,13.21,181750.0,13.21,13.23,13.16,13.21,181750.0
2023-04-28 10:35:00,13.2,13.25,13.15,13.21,165291.0,13.2,13.25,13.15,13.21,165291.0
2023-04-28 10:40:00,13.21,13.26,13.2,13.25,152367.0,13.21,13.26,13.2,13.25,152367.0
2023-04-28 10:45:00,13.25,13.32,13.25,13.31,231119.0,13.25,13.32,13.25,13.31,231119.0
2023-04-28 10:50:00,13.31,13.35,13.3,13.35,206008.0,13.31,13.35,13.3,13.35,206008.0
2023-04-28 10:55:00,13.34,13.35,13.21,13.23,283809.0,13.34,13.35,13.21,13.23,283809.0
2023-04-28 11:00:00,13.23,13.23,13.11,13.11,209743.0,13.23,13.23,13.11,13.11,209743.0
2023-04-28 11:05:00,13.12,13.18,13.11,13.17,200986.0,13.12,13.18,13.11,13.17,200986.0
2023-04-28 11:10:00,13.17,13.23,13.14,13.2,151918.0,13.17,13.23,13.14,13.2,151918.0
2023-04-28 11:15:00,13.2,13.24,13.19,13.24,121482.0,13.2,13.24,13.19,13.24,121482.0
2023-04-28 11:20:00,13.24,13.24,13.17,13.18,112599.0,13.24,13.24,13.17,13.18,112599.0
2023-04-28 11:25:00,13.18,13.21,13.15,13.16,125176.0,13.18,13.21,13.15,13.16,125176.0
2023-04-28 11:30:00,13.16,13.21,13.14,13.18,136110.0,13.16,13.21,13.14,13.18,136110.0
2023-04-28 11:35:00,13.18,13.2,13.12,13.16,197560.0,13.18,13.2,13.12,13.16,197560.0
2023-04-28 11:40:00,13.16,13.19,13.15,13.18,93805.0,13.16,13.19,13.15,13.18,93805.0
2023-04-28 11:45:00,13.17,13.23,13.17,13.23,95836.0,13.17,13.23,13.17,13.23,95836.0
2023-04-28 11:50:00,13.23,13.24,13.19,13.21,67057.0,13.23,13.24,13.19,13.21,67057.0
2023-04-28 11:55:00,13.2,13.23,13.19,13.22,64169.0,13.2,13.23,13.19,13.22,64169.0
2023-04-28 12:00:00,13.23,13.25,13.22,13.23,107182.0,13.23,13.25,13.22,13.23,107182.0
2023-04-28 12:05:00,13.23,13.24,13.16,13.18,107482.0,13.23,13.24,13.16,13.18,107482.0
2023-04-28 12:10:00,13.18,13.21,13.17,13.2,213901.0,13.18,13.21,13.17,13.2,213901.0
2023-04-28 12:15:00,13.2,13.2,13.13,13.13,192790.0,13.2,13.2,13.13,13.13,192790.0
2023-04-28 12:20:00,13.13,13.17,13.1,13.16,290522.0,13.13,13.17,13.1,13.16,290522.0
2023-04-28 12:25:00,13.15,13.19,13.12,13.19,115756.0,13.15,13.19,13.12,13.19,115756.0
2023-04-28 12:30:00,13.19,13.2,13.17,13.19,50444.0,13.19,13.2,13.17,13.19,50444.0
2023-04-28 12:35:00,13.18,13.19,13.12,13.13,202915.0,13.18,13.19,13.12,13.13,202915.0
2023-04-28 12:40:00,13.13,13.2,13.11,13.18,158587.0,13.13,13.2,13.11,13.18,158587.0
2023-04-28 12:45:00,13.18,13.22,13.17,13.22,90766.0,13.18,13.22,13.17,13.22,90766.0
2023-04-28 12:50:00,13.22,13.23,13.17,13.23,241047.0,13.22,13.23,13.17,13.23,241047.0
2023-04-28 12:55:00,13.23,13.24,13.21,13.21,178508.0,13.23,13.24,13.21,13.21,178508.0
2023-04-28 13:00:00,13.21,13.24,13.19,13.24,104360.0,13.21,13.24,13.19,13.24,104360.0
2023-04-28 13:05:00,13.24,13.27,13.23,13.26,118651.0,13.24,13.27,13.23,13.26,118651.0
2023-04-28 13:10:00,13.26,13.28,13.23,13.27,179403.0,13.26,13.28,13.23,13.27,179403.0
2023-04-28 13:15:00,13.28,13.32,13.27,13.29,253494.0,13.28,13.32,13.27,13.29,253494.0
2023-04-28 13:20:00,13.3,13.34,13.3,13.34,196628.0,13.3,13.34,13.3,13.34,196628.0
2023-04-28 13:25:00,13.34,13.38,13.24,13.34,656397.0,13.34,13.38,13.24,13.34,656397.0
2023-04-28 13:30:00,13.34,13.36,13.28,13.29,258469.0,13.34,13.36,13.28,13.29,258469.0
2023-04-28 13:35:00,13.29,13.3,13.25,13.27,160520.0,13.29,13.3,13.25,13.27,160520.0
2023-04-28 13:40:00,13.27,13.3,13.26,13.27,84859.0,13.27,13.3,13.26,13.27,84859.0
2023-04-28 13:45:00,13.28,13.31,13.27,13.28,150282.0,13.28,13.31,13.27,13.28,150282.0
2023-04-28 13:50:00,13.29,13.3,13.25,13.26,207716.0,13.29,13.3,13.25,13.26,207716.0
2023-04-28 13:55:00,13.26,13.27,13.25,13.26,133783.0,13.26,13.27,13.25,13.26,133783.0
2023-04-28 14:00:00,13.26,13.32,13.25,13.31,97369.0,13.26,13.32,13.25,13.31,97369.0
2023-04-28 14:05:00,13.31,13.32,13.28,13.31,135372.0,13.31,13.32,13.28,13.31,135372.0
2023-04-28 14:10:00,13.3,13.32,13.26,13.29,149118.0,13.3,13.32,13.26,13.29,149118.0
2023-04-28 14:15:00,13.29,13.3,13.27,13.28,66242.0,13.29,13.3,13.27,13.28,66242.0
2023-04-28 14:20:00,13.28,13.28,13.24,13.27,75393.0,13.28,13.28,13.24,13.27,75393.0
2023-04-28 14:25:00,13.27,13.27,13.22,13.24,116012.0,13.27,13.27,13.22,13.24,116012.0
2023-04-28 14:30:00,13.25,13.28,13.24,13.27,65220.0,13.25,13.28,13.24,13.27,65220.0
2023-04-28 14:35:00,13.28,13.28,13.24,13.27,83777.0,13.28,13.28,13.24,13.27,83777.0
2023-04-28 14:40:00,13.27,13.29,13.25,13.26,108379.0,13.27,13.29,13.25,13.26,108379.0
2023-04-28 14:45:00,13.27,13.3,13.25,13.3,163144.0,13.27,13.3,13.25,13.3,163144.0
2023-04-28 14:50:00,13.29,13.31,13.28,13.29,169848.0,13.29,13.31,13.28,13.29,169848.0
2023-04-28 14:55:00,13.29,13.34,13.29,13.33,134090.0,13.29,13.34,13.29,13.33,134090.0
2023-04-28 15:00:00,13.33,13.35,13.32,13.34,183825.0,13.33,13.35,13.32,13.34,183825.0
2023-04-28 15:05:00,13.35,13.36,13.31,13.32,178428.0,13.35,13.36,13.31,13.32,178428.0
2023-04-28 15:10:00,13.32,13.37,13.31,13.36,143006.0,13.32,13.37,13.31,13.36,143006.0
2023-04-28 15:15:00,13.36,13.41,13.36,13.4,379495.0,13.36,13.41,13.36,13.4,379495.0
2023-04-28 15:20:00,13.4,13.42,13.34,13.34,527751.0,13.4,13.42,13.34,13.34,527751.0
2023-04-28 15:25:00,13.35,13.36,13.31,13.32,171989.0,13.35,13.36,13.31,13.32,171989.0
2023-04-28 15:30:00,13.32,13.33,13.28,13.29,297004.0,13.32,13.33,13.28,13.29,297004.0
2023-04-28 15:35:00,13.29,13.35,13.29,13.34,297411.0,13.29,13.35,13.29,13.34,297411.0
2023-04-28 15:40:00,13.34,13.37,13.32,13.36,314794.0,13.34,13.37,13.32,13.36,314794.0
2023-04-28 15:45:00,13.36,13.37,13.29,13.31,351595.0,13.36,13.37,13.29,13.31,351595.0
2023-04-28 15:50:00,13.3,13.32,13.27,13.31,475087.0,13.3,13.32,13.27,13.31,475087.0
2023-04-28 15:55:00,13.31,13.37,13.29,13.35,1109830.0,13.31,13.37,13.29,13.35,1109830.0
2023-05-01 09:30:00,13.46,13.49,13.12,13.33,1033623.0,13.46,13.49,13.12,13.33,1033623.0
2023-05-01 09:35:00,13.33,13.75,13.31,13.74,1175374.0,13.33,13.75,13.31,13.74,1175374.0
2023-05-01 09:40:00,13.73,14.12,13.73,14.08,1605631.0,13.73,14.12,13.73,14.08,1605631.0
2023-05-01 09:45:00,14.07,14.08,13.8,13.89,869472.0,14.07,14.08,13.8,13.89,869472.0
2023-05-01 09:50:00,13.88,14.02,13.86,13.99,616549.0,13.88,14.02,13.86,13.99,616549.0
2023-05-01 09:55:00,14.0,14.08,13.93,13.97,583640.0,14.0,14.08,13.93,13.97,583640.0
2023-05-01 10:00:00,13.96,14.1,13.87,14.08,686047.0,13.96,14.1,13.87,14.08,686047.0
2023-05-01 10:05:00,14.09,14.11,13.86,14.01,655630.0,14.09,14.11,13.86,14.01,655630.0
2023-05-01 10:10:00,14.01,14.02,13.92,13.97,390813.0,14.01,14.02,13.92,13.97,390813.0
2023-05-01 10:15:00,13.96,14.07,13.95,14.02,417888.0,13.96,14.07,13.95,14.02,417888.0
2023-05-01 10:20:00,14.02,14.12,14.01,14.09,482837.0,14.02,14.12,14.01,14.09,482837.0
2023-05-01 10:25:00,14.09,14.12,14.01,14.1,432758.0,14.09,14.12,14.01,14.1,432758.0
2023-05-01 10:30:00,14.1,14.26,14.09,14.24,840189.0,14.1,14.26,14.09,14.24,840189.0
2023-05-01 10:35:00,14.25,14.39,14.23,14.37,935555.0,14.25,14.39,14.23,14.37,935555.0
2023-05-01 10:40:00,14.36,14.37,14.12,14.27,808653.0,14.36,14.37,14.12,14.27,808653.0
2023-05-01 10:45:00,14.26,14.29,14.17,14.25,391347.0,14.26,14.29,14.17,14.25,391347.0
2023-05-01 10:50:00,14.25,14.27,14.17,14.26,425163.0,14.25,14.27,14.17,14.26,425163.0
2023-05-01 10:55:00,14.25,14.31,14.21,14.29,297597.0,14.25,14.31,14.21,14.29,297597.0
2023-05-01 11:00:00,14.29,14.3,14.2,14.23,292779.0,14.29,14.3,14.2,14.23,292779.0
2023-05-01 11:05:00,14.24,14.25,14.14,14.14,320248.0,14.24,14.25,14.14,14.14,320248.0
2023-05-01 11:10:00,14.15,14.16,14.07,14.1,300216.0,14.15,14.16,14.07,14.1,300216.0
2023-05-01 11:15:00,14.11,14.11,14.04,14.08,288252.0,14.11,14.11,14.04,14.08,288252.0
2023-05-01 11:20:00,14.09,14.15,13.99,14.03,358598.0,14.09,14.15,13.99,14.03,358598.0
2023-05-01 11:25:00,14.03,14.12,14.0,14.12,265731.0,14.03,14.12,14.0,14.12,265731.0
2023-05-01 11:30:00,14.11,14.15,14.05,14.14,385423.0,14.11,14.15,14.05,14.14,385423.0
2023-05-01 11:35:00,14.14,14.15,14.05,14.1,302803.0,14.14,14.15,14.05,14.1,302803.0
2023-05-01 11:40:00,14.1,14.15,14.08,14.15,245096.0,14.1,14.15,14.08,14.15,245096.0
2023-05-01 11:45:00,14.15,14.15,14.11,14.13,166465.0,14.15,14.15,14.11,14.13,166465.0
2023-05-01 11:50:00,14.13,14.2,14.1,14.16,358835.0,14.13,14.2,14.1,14.16,358835.0
2023-05-01 11:55:00,14.17,14.24,14.14,14.2,200250.0,14.17,14.24,14.14,14.2,200250.0
2023-05-01 12:00:00,14.21,14.36,14.2,14.34,411045.0,14.21,14.36,14.2,14.34,411045.0
2023-05-01 12:05:00,14.34,14.48,14.34,14.45,472514.0,14.34,14.48,14.34,14.45,472514.0
2023-05-01 12:10:00,14.45,14.53,14.4,14.42,826928.0,14.45,14.53,14.4,14.42,826928.0
2023-05-01 12:15:00,14.42,14.44,14.36,14.43,335560.0,14.42,14.44,14.36,14.43,335560.0
2023-05-01 12:20:00,14.43,14.45,14.38,14.4,260313.0,14.43,14.45,14.38,14.4,260313.0
2023-05-01 12:25:00,14.4,14.41,14.37,14.4,298035.0,14.4,14.41,14.37,14.4,298035.0
2023-05-01 12:30:00,14.4,14.42,14.36,14.39,307055.0,14.4,14.42,14.36,14.39,307055.0
2023-05-01 12:35:00,14.4,14.49,14.39,14.46,348257.0,14.4,14.49,14.39,14.46,348257.0
2023-05-01 12:40:00,14.46,14.46,14.38,14.41,220273.0,14.46,14.46,14.38,14.41,220273.0
2023-05-01 12:45:00,14.41,14.49,14.4,14.48,226130.0,14.41,14.49,14.4,14.48,226130.0
2023-05-01 12:50:00,14.49,14.59,14.48,14.58,560153.0,14.49,14.59,14.48,14.58,560153.0
2023-05-01 12:55:00,14.59,14.61,14.47,14.5,619552.0,14.59,14.61,14.47,14.5,619552.0
2023-05-01 13:00:00,14.5,14.62,14.49,14.62,331877.0,14.5,14.62,14.49,14.62,331877.0
2023-05-01 13:05:00,14.62,14.66,14.61,14.62,300766.0,14.62,14.66,14.61,14.62,300766.0
2023-05-01 13:10:00,14.61,14.66,14.57,14.61,343950.0,14.61,14.66,14.57,14.61,343950.0
2023-05-01 13:15:00,14.62,14.65,14.56,14.58,552960.0,14.62,14.65,14.56,14.58,552960.0
2023-05-01 13:20:00,14.58,14.58,14.53,14.56,244968.0,14.58,14.58,14.53,14.56,244968.0
2023-05-01 13:25:00,14.56,14.56,14.45,14.45,229487.0,14.56,14.56,14.45,14.45,229487.0
2023-05-01 13:30:00,14.44,14.53,14.43,14.53,342321.0,14.44,14.53,14.43,14.53,342321.0
2023-05-01 13:35:00,14.53,14.58,14.53,14.58,247677.0,14.53,14.58,14.53,14.58,247677.0
2023-05-01 13:40:00,14.58,14.59,14.55,14.56,129295.0,14.58,14.59,14.55,14.56,129295.0
2023-05-01 13:45:00,14.56,14.6,14.51,14.6,269324.0,14.56,14.6,14.51,14.6,269324.0
2023-05-01 13:50:00,14.6,14.63,14.58,14.62,250375.0,14.6,14.63,14.58,14.62,250375.0
2023-05-01 13:55:00,14.62,14.63,14.55,14.57,201312.0,14.62,14.63,14.55,14.57,201312.0
2023-05-01 14:00:00,14.57,14.62,14.53,14.59,289086.0,14.57,14.62,14.53,14.59,289086.0
2023-05-01 14:05:00,14.58,14.59,14.52,14.54,284911.0,14.58,14.59,14.52,14.54,284911.0
2023-05-01 14:10:00,14.54,14.54,14.47,14.49,288793.0,14.54,14.54,14.47,14.49,288793.0
2023-05-01 14:15:00,14.49,14.51,14.44,14.46,250129.0,14.49,14.51,14.44,14.46,250129.0
2023-05-01 14:20:00,14.46,14.51,14.45,14.49,207076.0,14.46,14.51,14.45,14.49,207076.0
2023-05-01 14:25:00,14.49,14.53,14.48,14.51,189995.0,14.49,14.53,14.48,14.51,189995.0
2023-05-01 14:30:00,14.51,14.52,14.42,14.44,263351.0,14.51,14.52,14.42,14.44,263351.0
2023-05-01 14:35:00,14.44,14.47,14.39,14.44,203303.0,14.44,14.47,14.39,14.44,203303.0
2023-05-01 14:40:00,14.45,14.5,14.44,14.5,174709.0,14.45,14.5,14.44,14.5,174709.0
2023-05-01 14:45:00,14.5,14.51,14.38,14.41,176546.0,14.5,14.51,14.38,14.41,176546.0
2023-05-01 14:50:00,14.4,14.42,14.34,14.4,358474.0,14.4,14.42,14.34,14.4,358474.0
2023-05-01 14:55:00,14.41,14.45,14.36,14.41,213035.0,14.41,14.45,14.36,14.41,213035.0
2023-05-01 15:00:00,14.41,14.46,14.4,14.43,160266.0,14.41,14.46,14.4,14.43,160266.0
2023-05-01 15:05:00,14.43,14.54,14.41,14.53,325925.0,14.43,14.54,14.41,14.53,325925.0
2023-05-01 15:10:00,14.53,14.54,14.5,14.51,224573.0,14.53,14.54,14.5,14.51,224573.0
2023-05-01 15:15:00,14.51,14.51,14.45,14.49,208621.0,14.51,14.51,14.45,14.49,208621.0
2023-05-01 15:20:00,14.49,14.52,14.47,14.51,295361.0,14.49,14.52,14.47,14.51,295361.0
2023-05-01 15:25:00,14.5,14.55,14.5,14.54,231215.0,14.5,14.55,14.5,14.54,231215.0
2023-05-01 15:30:00,14.54,14.55,14.44,14.49,325044.0,14.54,14.55,14.44,14.49,325044.0
2023-05-01 15:35:00,14.49,14.5,14.46,14.48,378817.0,14.49,14.5,14.46,14.48,378817.0
2023-05-01 15:40:00,14.48,14.57,14.46,14.53,585272.0,14.48,14.57,14.46,14.53,585272.0
2023-05-01 15:45:00,14.54,14.58,14.49,14.57,559185.0,14.54,14.58,14.49,14.57,559185.0
2023-05-01 15:50:00,14.57,14.59,14.53,14.54,732505.0,14.57,14.59,14.53,14.54,732505.0
2023-05-01 15:55:00,14.54,14.6,14.51,14.53,1879653.0,14.54,14.6,14.51,14.53,1879653.0
2023-05-02 09:30:00,14.46,14.63,14.33,14.51,1171387.0,14.46,14.63,14.33,14.51,1171387.0
2023-05-02 09:35:00,14.51,14.55,14.33,14.43,441961.0,14.51,14.55,14.33,14.43,441961.0
2023-05-02 09:40:00,14.43,14.46,14.28,14.34,472763.0,14.43,14.46,14.28,14.34,472763.0
2023-05-02 09:45:00,14.33,14.37,14.12,14.13,492040.0,14.33,14.37,14.12,14.13,492040.0
2023-05-02 09:50:00,14.12,14.26,14.12,14.24,373924.0,14.12,14.26,14.12,14.24,373924.0
2023-05-02 09:55:00,14.24,14.36,14.23,14.3,308224.0,14.24,14.36,14.23,14.3,308224.0
2023-05-02 10:00:00,14.3,14.39,14.27,14.29,295864.0,14.3,14.39,14.27,14.29,295864.0
2023-05-02 10:05:00,14.28,14.28,14.15,14.17,911189.0,14.28,14.28,14.15,14.17,911189.0
2023-05-02 10:10:00,14.17,14.18,13.99,14.02,480490.0,14.17,14.18,13.99,14.02,480490.0
2023-05-02 10:15:00,14.01,14.19,14.0,14.11,729921.0,14.01,14.19,14.0,14.11,729921.0
2023-05-02 10:20:00,14.1,14.14,13.97,13.98,572599.0,14.1,14.14,13.97,13.98,572599.0
2023-05-02 10:25:00,13.98,14.07,13.96,14.07,293100.0,13.98,14.07,13.96,14.07,293100.0
2023-05-02 10:30:00,14.06,14.1,14.02,14.03,718086.0,14.06,14.1,14.02,14.03,718086.0
2023-05-02 10:35:00,14.02,14.1,14.0,14.04,341974.0,14.02,14.1,14.0,14.04,341974.0
2023-05-02 10:40:00,14.04,14.14,14.04,14.11,194446.0,14.04,14.14,14.04,14.11,194446.0
2023-05-02 10:45:00,14.11,14.16,14.06,14.14,228306.0,14.11,14.16,14.06,14.14,228306.0
2023-05-02 10:50:00,14.15,14.2,14.11,14.17,347039.0,14.15,14.2,14.11,14.17,347039.0
2023-05-02 10:55:00,14.16,14.18,14.11,14.12,131704.0,14.16,14.18,14.11,14.12,131704.0
2023-05-02 11:00:00,14.11,14.22,14.1,14.21,229899.0,14.11,14.22,14.1,14.21,229899.0
2023-05-02 11:05:00,14.2,14.24,14.18,14.23,275205.0,14.2,14.24,14.18,14.23,275205.0
2023-05-02 11:10:00,14.23,14.28,14.21,14.22,262955.0,14.23,14.28,14.21,14.22,262955.0
2023-05-02 11:15:00,14.22,14.23,14.16,14.16,192746.0,14.22,14.23,14.16,14.16,192746.0
2023-05-02 11:20:00,14.16,14.17,14.1,14.16,190405.0,14.16,14.17,14.1,14.16,190405.0
2023-05-02 11:25:00,14.17,14.2,14.12,14.19,127735.0,14.17,14.2,14.12,14.19,127735.0
2023-05-02 11:30:00,14.2,14.2,14.13,14.16,110257.0,14.2,14.2,14.13,14.16,110257.0
2023-05-02 11:35:00,14.17,14.24,14.15,14.23,171218.0,14.17,14.24,14.15,14.23,171218.0
2023-05-02 11:40:00,14.23,14.39,14.22,14.39,271619.0,14.23,14.39,14.22,14.39,271619.0
2023-05-02 11:45:00,14.39,14.4,14.34,14.36,110297.0,14.39,14.4,14.34,14.36,110297.0
2023-05-02 11:50:00,14.36,14.38,14.31,14.34,183500.0,14.36,14.38,14.31,14.34,183500.0
2023-05-02 11:55:00,14.35,14.35,14.3,14.31,85993.0,14.35,14.35,14.3,14.31,85993.0
2023-05-02 12:00:00,14.31,14.32,14.27,14.31,99423.0,14.31,14.32,14.27,14.31,99423.0
2023-05-02 12:05:00,14.31,14.34,14.27,14.3,152412.0,14.31,14.34,14.27,14.3,152412.0
2023-05-02 12:10:00,14.3,14.35,14.27,14.35,163118.0,14.3,14.35,14.27,14.35,163118.0
2023-05-02 12:15:00,14.34,14.35,14.29,14.33,215186.0,14.34,14.35,14.29,14.33,215186.0
2023-05-02 12:20:00,14.33,14.36,14.31,14.36,186728.0,14.33,14.36,14.31,14.36,186728.0
2023-05-02 12:25:00,14.36,14.41,14.32,14.32,116094.0,14.36,14.41,14.32,14.32,116094.0
2023-05-02 12:30:00,14.32,14.36,14.32,14.35,115958.0,14.32,14.36,14.32,14.35,115958.0
2023-05-02 12:35:00,14.34,14.4,14.34,14.39,188998.0,14.34,14.4,14.34,14.39,188998.0
2023-05-02 12:40:00,14.39,14.4,14.37,14.4,107782.0,14.39,14.4,14.37,14.4,107782.0
2023-05-02 12:45:00,14.4,14.4,14.34,14.36,115565.0,14.4,14.4,14.34,14.36,115565.0
2023-05-02 12:50:00,14.35,14.44,14.35,14.41,261356.0,14.35,14.44,14.35,14.41,261356.0
2023-05-02 12:55:00,14.41,14.41,14.35,14.39,97881.0,14.41,14.41,14.35,14.39,97881.0
2023-05-02 13:00:00,14.38,14.46,14.36,14.45,188804.0,14.38,14.46,14.36,14.45,188804.0
2023-05-02 13:05:00,14.45,14.53,14.44,14.48,305127.0,14.45,14.53,14.44,14.48,305127.0
2023-05-02 13:10:00,14.49,14.5,14.45,14.45,113837.0,14.49,14.5,14.45,14.45,113837.0
2023-05-02 13:15:00,14.45,14.46,14.41,14.42,133571.0,14.45,14.46,14.41,14.42,133571.0
2023-05-02 13:20:00,14.42,14.43,14.34,14.35,195612.0,14.42,14.43,14.34,14.35,195612.0
2023-05-02 13:25:00,14.35,14.36,14.31,14.32,191818.0,14.35,14.36,14.31,14.32,191818.0
2023-05-02 13:30:00,14.32,14.32,14.25,14.27,137627.0,14.32,14.32,14.25,14.27,137627.0
2023-05-02 13:35:00,14.26,14.33,14.26,14.28,175949.0,14.26,14.33,14.26,14.28,175949.0
2023-05-02 13:40:00,14.28,14.28,14.24,14.28,114362.0,14.28,14.28,14.24,14.28,114362.0
2023-05-02 13:45:00,14.27,14.33,14.27,14.33,100003.0,14.27,14.33,14.27,14.33,100003.0
2023-05-02 13:50:00,14.33,14.41,14.31,14.38,231924.0,14.33,14.41,14.31,14.38,231924.0
2023-05-02 13:55:00,14.38,14.38,14.33,14.35,130705.0,14.38,14.38,14.33,14.35,130705.0
2023-05-02 14:00:00,14.35,14.36,14.3,14.3,219464.0,14.35,14.36,14.3,14.3,219464.0
2023-05-02 14:05:00,14.3,14.32,14.29,14.32,60543.0,14.3,14.32,14.29,14.32,60543.0
2023-05-02 14:10:00,14.32,14.34,14.26,14.28,159746.0,14.32,14.34,14.26,14.28,159746.0
2023-05-02 14:15:00,14.28,14.35,14.27,14.34,117672.0,14.28,14.35,14.27,14.34,117672.0
2023-05-02 14:20:00,14.34,14.35,14.28,14.29,127409.0,14.34,14.35,14.28,14.29,127409.0
2023-05-02 14:25:00,14.3,14.32,14.27,14.31,94775.0,14.3,14.32,14.27,14.31,94775.0
2023-05-02 14:30:00,14.31,14.33,14.26,14.27,112074.0,14.31,14.33,14.26,14.27,112074.0
2023-05-02 14:35:00,14.28,14.29,14.25,14.26,97340.0,14.28,14.29,14.25,14.26,97340.0
2023-05-02 14:40:00,14.26,14.27,14.22,14.26,182129.0,14.26,14.27,14.22,14.26,182129.0
2023-05-02 14:45:00,14.26,14.33,14.25,14.33,75489.0,14.26,14.33,14.25,14.33,75489.0
2023-05-02 14:50:00,14.32,14.35,14.3,14.32,101519.0,14.32,14.35,14.3,14.32,101519.0
2023-05-02 14:55:00,14.31,14.34,14.3,14.33,90579.0,14.31,14.34,14.3,14.33,90579.0
2023-05-02 15:00:00,14.33,14.34,14.3,14.32,169204.0,14.33,14.34,14.3,14.32,169204.0
2023-05-02 15:05:00,14.32,14.38,14.31,14.37,100928.0,14.32,14.38,14.31,14.37,100928.0
2023-05-02 15:10:00,14.37,14.41,14.36,14.4,174766.0,14.37,14.41,14.36,14.4,174766.0
2023-05-02 15:15:00,14.4,14.42,14.36,14.39,148393.0,14.4,14.42,14.36,14.39,148393.0
2023-05-02 15:20:00,14.4,14.41,14.36,14.4,151979.0,14.4,14.41,14.36,14.4,151979.0
2023-05-02 15:25:00,14.4,14.43,14.39,14.42,129446.0,14.4,14.43,14.39,14.42,129446.0
2023-05-02 15:30:00,14.42,14.43,14.33,14.34,272005.0,14.42,14.43,14.33,14.34,272005.0
2023-05-02 15:35:00,14.34,14.37,14.31,14.34,303510.0,14.34,14.37,14.31,14.34,303510.0
2023-05-02 15:40:00,14.34,14.38,14.32,14.38,273474.0,14.34,14.38,14.32,14.38,273474.0
2023-05-02 15:45:00,14.38,14.38,14.34,14.38,344841.0,14.38,14.38,14.34,14.38,344841.0
2023-05-02 15:50:00,14.37,14.42,14.35,14.42,739856.0,14.37,14.42,14.35,14.42,739856.0
2023-05-02 15:55:00,14.42,14.42,14.37,14.38,898486.0,14.42,14.42,14.37,14.38,898486.0
2023-05-03 09:30:00,14.44,14.54,14.36,14.48,588282.0,14.44,14.54,14.36,14.48,588282.0
2023-05-03 09:35:00,14.48,14.5,14.37,14.4,370331.0,14.48,14.5,14.37,14.4,370331.0
2023-05-03 09:40:00,14.39,14.42,14.34,14.39,247357.0,14.39,14.42,14.34,14.39,247357.0
2023-05-03 09:45:00,14.4,14.52,14.4,14.49,210557.0,14.4,14.52,14.4,14.49,210557.0
2023-05-03 09:50:00,14.49,14.58,14.48,14.54,246699.0,14.49,14.58,14.48,14.54,246699.0
2023-05-03 09:55:00,14.53,14.59,14.51,14.57,125618.0,14.53,14.59,14.51,14.57,125618.0
2023-05-03 10:00:00,14.56,14.59,14.49,14.53,158252.0,14.56,14.59,14.49,14.53,158252.0
2023-05-03 10:05:00,14.54,14.56,14.45,14.51,155614.0,14.54,14.56,14.45,14.51,155614.0
2023-05-03 10:10:00,14.51,14.56,14.42,14.44,188425.0,14.51,14.56,14.42,14.44,188425.0
2023-05-03 10:15:00,14.43,14.52,14.42,14.5,121548.0,14.43,14.52,14.42,14.5,121548.0
2023-05-03 10:20:00,14.49,14.54,14.47,14.54,130817.0,14.49,14.54,14.47,14.54,130817.0
2023-05-03 10:25:00,14.53,14.54,14.45,14.47,120641.0,14.53,14.54,14.45,14.47,120641.0
2023-05-03 10:30:00,14.47,14.54,14.46,14.53,129378.0,14.47,14.54,14.46,14.53,129378.0
2023-05-03 10:35:00,14.53,14.57,14.49,14.5,151036.0,14.53,14.57,14.49,14.5,151036.0
2023-05-03 10:40:00,14.49,14.5,14.44,14.45,157333.0,14.49,14.5,14.44,14.45,157333.0
2023-05-03 10:45:00,14.46,14.47,14.36,14.41,314181.0,14.46,14.47,14.36,14.41,314181.0
2023-05-03 10:50:00,14.41,14.51,14.41,14.46,175554.0,14.41,14.51,14.41,14.46,175554.0
2023-05-03 10:55:00,14.45,14.52,14.45,14.49,140198.0,14.45,14.52,14.45,14.49,140198.0
2023-05-03 11:00:00,14.49,14.5,14.44,14.46,110918.0,14.49,14.5,14.44,14.46,110918.0
2023-05-03 11:05:00,14.46,14.47,14.42,14.45,96353.0,14.46,14.47,14.42,14.45,96353.0
2023-05-03 11:10:00,14.45,14.51,14.45,14.51,174242.0,14.45,14.51,14.45,14.51,174242.0
2023-05-03 11:15:00,14.51,14.54,14.46,14.54,118458.0,14.51,14.54,14.46,14.54,118458.0
2023-05-03 11:20:00,14.54,14.62,14.52,14.61,204743.0,14.54,14.62,14.52,14.61,204743.0
2023-05-03 11:25:00,14.61,14.64,14.57,14.58,192934.0,14.61,14.64,14.57,14.58,192934.0
2023-05-03 11:30:00,14.57,14.57,14.49,14.5,88892.0,14.57,14.57,14.49,14.5,88892.0
2023-05-03 11:35:00,14.51,14.6,14.5,14.59,101004.0,14.51,14.6,14.5,14.59,101004.0
2023-05-03 11:40:00,14.58,14.59,14.55,14.57,78598.0,14.58,14.59,14.55,14.57,78598.0
2023-05-03 11:45:00,14.57,14.57,14.51,14.52,70219.0,14.57,14.57,14.51,14.52,70219.0
2023-05-03 11:50:00,14.52,14.56,14.51,14.54,56570.0,14.52,14.56,14.51,14.54,56570.0
2023-05-03 11:55:00,14.54,14.57,14.44,14.46,161911.0,14.54,14.57,14.44,14.46,161911.0
2023-05-03 12:00:00,14.46,14.49,14.45,14.46,102818.0,14.46,14.49,14.45,14.46,102818.0
2023-05-03 12:05:00,14.46,14.55,14.43,14.51,95415.0,14.46,14.55,14.43,14.51,95415.0
2023-05-03 12:10:00,14.52,14.57,14.51,14.56,60330.0,14.52,14.57,14.51,14.56,60330.0
2023-05-03 12:15:00,14.57,14.58,14.53,14.54,61166.0,14.57,14.58,14.53,14.54,61166.0
2023-05-03 12:20:00,14.53,14.57,14.52,14.55,77611.0,14.53,14.57,14.52,14.55,77611.0
2023-05-03 12:25:00,14.56,14.58,14.55,14.57,68267.0,14.56,14.58,14.55,14.57,68267.0
2023-05-03 12:30:00,14.57,14.57,14.52,14.52,62895.0,14.57,14.57,14.52,14.52,62895.0
2023-05-03 12:35:00,14.53,14.53,14.47,14.47,67320.0,14.53,14.53,14.47,14.47,67320.0
2023-05-03 12:40:00,14.48,14.49,14.45,14.46,110848.0,14.48,14.49,14.45,14.46,110848.0
2023-05-03 12:45:00,14.46,14.47,14.41,14.42,91182.0,14.46,14.47,14.41,14.42,91182.0
2023-05-03 12:50:00,14.42,14.44,14.41,14.43,79317.0,14.42,14.44,14.41,14.43,79317.0
2023-05-03 12:55:00,14.43,14.48,14.41,14.48,101034.0,14.43,14.48,14.41,14.48,101034.0
2023-05-03 13:00:00,14.48,14.48,14.44,14.46,81287.0,14.48,14.48,14.44,14.46,81287.0
2023-05-03 13:05:00,14.46,14.46,14.42,14.45,76504.0,14.46,14.46,14.42,14.45,76504.0
2023-05-03 13:10:00,14.45,14.45,14.39,14.41,359922.0,14.45,14.45,14.39,14.41,359922.0
2023-05-03 13:15:00,14.41,14.42,14.39,14.4,72982.0,14.41,14.42,14.39,14.4,72982.0
2023-05-03 13:20:00,14.4,14.42,14.37,14.4,236537.0,14.4,14.42,14.37,14.4,236537.0
2023-05-03 13:25:00,14.39,14.48,14.39,14.47,107048.0,14.39,14.48,14.39,14.47,107048.0
2023-05-03 13:30:00,14.48,14.48,14.42,14.42,80432.0,14.48,14.48,14.42,14.42,80432.0
2023-05-03 13:35:00,14.43,14.44,14.39,14.4,122078.0,14.43,14.44,14.39,14.4,122078.0
2023-05-03 13:40:00,14.4,14.41,14.37,14.4,94910.0,14.4,14.41,14.37,14.4,94910.0
2023-05-03 13:45:00,14.4,14.43,14.38,14.43,90733.0,14.4,14.43,14.38,14.43,90733.0
2023-05-03 13:50:00,14.43,14.45,14.42,14.45,65906.0,14.43,14.45,14.42,14.45,65906.0
2023-05-03 13:55:00,14.45,14.48,14.44,14.46,103200.0,14.45,14.48,14.44,14.46,103200.0
2023-05-03 14:00:00,14.46,14.53,14.43,14.49,190698.0,14.46,14.53,14.43,14.49,190698.0
2023-05-03 14:05:00,14.5,14.56,14.46,14.53,130003.0,14.5,14.56,14.46,14.53,130003.0
2023-05-03 14:10:00,14.52,14.54,14.48,14.5,412962.0,14.52,14.54,14.48,14.5,412962.0
2023-05-03 14:15:00,14.5,14.53,14.43,14.44,259580.0,14.5,14.53,14.43,14.44,259580.0
2023-05-03 14:20:00,14.45,14.49,14.43,14.46,115524.0,14.45,14.49,14.43,14.46,115524.0
2023-05-03 14:25:00,14.46,14.49,14.42,14.43,119330.0,14.46,14.49,14.42,14.43,119330.0
2023-05-03 14:30:00,14.43,14.45,14.36,14.4,168401.0,14.43,14.45,14.36,14.4,168401.0
2023-05-03 14:35:00,14.4,14.49,14.34,14.48,220224.0,14.4,14.49,14.34,14.48,220224.0
2023-05-03 14:40:00,14.48,14.55,14.42,14.47,276353.0,14.48,14.55,14.42,14.47,276353.0
2023-05-03 14:45:00,14.48,14.51,14.44,14.46,114169.0,14.48,14.51,14.44,14.46,114169.0
2023-05-03 14:50:00,14.45,14.49,14.39,14.46,185825.0,14.45,14.49,14.39,14.46,185825.0
2023-05-03 14:55:00,14.46,14.53,14.46,14.5,137842.0,14.46,14.53,14.46,14.5,137842.0
2023-05-03 15:00:00,14.5,14.51,14.43,14.48,127252.0,14.5,14.51,14.43,14.48,127252.0
2023-05-03 15:05:00,14.47,14.55,14.43,14.47,182805.0,14.47,14.55,14.43,14.47,182805.0
2023-05-03 15:10:00,14.46,14.46,14.35,14.37,192451.0,14.46,14.46,14.35,14.37,192451.0
2023-05-03 15:15:00,14.37,14.41,14.34,14.38,275288.0,14.37,14.41,14.34,14.38,275288.0
2023-05-03 15:20:00,14.38,14.41,14.27,14.39,243694.0,14.38,14.41,14.27,14.39,243694.0
2023-05-03 15:25:00,14.38,14.43,14.29,14.31,234399.0,14.38,14.43,14.29,14.31,234399.0
2023-05-03 15:30:00,14.3,14.31,14.22,14.26,252306.0,14.3,14.31,14.22,14.26,252306.0
2023-05-03 15:35:00,14.26,14.27,14.17,14.18,283424.0,14.26,14.27,14.17,14.18,283424.0
2023-05-03 15:40:00,14.18,14.18,14.13,14.16,333564.0,14.18,14.18,14.13,14.16,333564.0
2023-05-03 15:45:00,14.15,14.19,14.12,14.16,453128.0,14.15,14.19,14.12,14.16,453128.0
2023-05-03 15:50:00,14.15,14.17,14.13,14.17,510559.0,14.15,14.17,14.13,14.17,510559.0
2023-05-03 15:55:00,14.17,14.18,14.13,14.14,1130939.0,14.17,14.18,14.13,14.14,1130939.0
2023-05-04 09:30:00,14.73,14.78,14.54,14.61,868583.0,14.73,14.78,14.54,14.61,868583.0
2023-05-04 09:35:00,14.62,14.65,14.4,14.41,579022.0,14.62,14.65,14.4,14.41,579022.0
2023-05-04 09:40:00,14.41,14.44,14.13,14.23,640421.0,14.41,14.44,14.13,14.23,640421.0
2023-05-04 09:45:00,14.22,14.26,14.07,14.07,938041.0,14.22,14.26,14.07,14.07,938041.0
2023-05-04 09:50:00,14.07,14.15,14.05,14.11,424130.0,14.07,14.15,14.05,14.11,424130.0
2023-05-04 09:55:00,14.1,14.19,14.02,14.03,416176.0,14.1,14.19,14.02,14.03,416176.0
2023-05-04 10:00:00,14.03,14.04,13.93,14.01,592540.0,14.03,14.04,13.93,14.01,592540.0
2023-05-04 10:05:00,14.01,14.08,13.97,13.98,276436.0,14.01,14.08,13.97,13.98,276436.0
2023-05-04 10:10:00,13.98,14.06,13.96,14.06,313216.0,13.98,14.06,13.96,14.06,313216.0
2023-05-04 10:15:00,14.05,14.12,13.94,14.0,462503.0,14.05,14.12,13.94,14.0,462503.0
2023-05-04 10:20:00,13.99,13.99,13.78,13.81,434546.0,13.99,13.99,13.78,13.81,434546.0
2023-05-04 10:25:00,13.82,13.91,13.79,13.87,259789.0,13.82,13.91,13.79,13.87,259789.0
2023-05-04 10:30:00,13.87,13.95,13.84,13.87,274544.0,13.87,13.95,13.84,13.87,274544.0
2023-05-04 10:35:00,13.87,13.91,13.8,13.8,257151.0,13.87,13.91,13.8,13.8,257151.0
2023-05-04 10:40:00,13.8,13.82,13.72,13.77,321324.0,13.8,13.82,13.72,13.77,321324.0
2023-05-04 10:45:00,13.77,13.86,13.72,13.76,358144.0,13.77,13.86,13.72,13.76,358144.0
2023-05-04 10:50:00,13.75,13.88,13.74,13.87,283855.0,13.75,13.88,13.74,13.87,283855.0
2023-05-04 10:55:00,13.87,13.89,13.75,13.77,282889.0,13.87,13.89,13.75,13.77,282889.0
2023-05-04 11:00:00,13.77,13.85,13.75,13.79,361395.0,13.77,13.85,13.75,13.79,361395.0
2023-05-04 11:05:00,13.78,13.9,13.77,13.88,216709.0,13.78,13.9,13.77,13.88,216709.0
2023-05-04 11:10:00,13.89,13.94,13.86,13.91,193948.0,13.89,13.94,13.86,13.91,193948.0
2023-05-04 11:15:00,13.91,13.92,13.82,13.84,241202.0,13.91,13.92,13.82,13.84,241202.0
2023-05-04 11:20:00,13.85,13.9,13.84,13.88,231190.0,13.85,13.9,13.84,13.88,231190.0
2023-05-04 11:25:00,13.88,13.93,13.87,13.88,152145.0,13.88,13.93,13.87,13.88,152145.0
2023-05-04 11:30:00,13.87,13.94,13.84,13.91,133567.0,13.87,13.94,13.84,13.91,133567.0
2023-05-04 11:35:00,13.91,13.97,13.87,13.95,227770.0,13.91,13.97,13.87,13.95,227770.0
2023-05-04 11:40:00,13.95,13.98,13.88,13.9,188827.0,13.95,13.98,13.88,13.9,188827.0
2023-05-04 11:45:00,13.9,13.92,13.75,13.76,414506.0,13.9,13.92,13.75,13.76,414506.0
2023-05-04 11:50:00,13.76,13.81,13.7,13.71,244631.0,13.76,13.81,13.7,13.71,244631.0
2023-05-04 11:55:00,13.7,13.71,13.64,13.67,254813.0,13.7,13.71,13.64,13.67,254813.0
2023-05-04 12:00:00,13.67,13.67,13.62,13.66,232093.0,13.67,13.67,13.62,13.66,232093.0
2023-05-04 12:05:00,13.66,13.67,13.6,13.63,173173.0,13.66,13.67,13.6,13.63,173173.0
2023-05-04 12:10:00,13.62,13.63,13.57,13.62,169269.0,13.62,13.63,13.57,13.62,169269.0
2023-05-04 12:15:00,13.62,13.64,13.57,13.58,237783.0,13.62,13.64,13.57,13.58,237783.0
2023-05-04 12:20:00,13.58,13.7,13.58,13.66,350646.0,13.58,13.7,13.58,13.66,350646.0
2023-05-04 12:25:00,13.67,13.67,13.6,13.63,180411.0,13.67,13.67,13.6,13.63,180411.0
2023-05-04 12:30:00,13.63,13.67,13.59,13.63,243618.0,13.63,13.67,13.59,13.63,243618.0
2023-05-04 12:35:00,13.63,13.68,13.59,13.67,167827.0,13.63,13.68,13.59,13.67,167827.0
2023-05-04 12:40:00,13.68,13.71,13.64,13.66,151586.0,13.68,13.71,13.64,13.66,151586.0
2023-05-04 12:45:00,13.67,13.72,13.64,13.72,162972.0,13.67,13.72,13.64,13.72,162972.0
2023-05-04 12:50:00,13.71,13.72,13.65,13.67,117406.0,13.71,13.72,13.65,13.67,117406.0
2023-05-04 12:55:00,13.67,13.78,13.66,13.77,225226.0,13.67,13.78,13.66,13.77,225226.0
2023-05-04 13:00:00,13.77,13.78,13.72,13.74,169880.0,13.77,13.78,13.72,13.74,169880.0
2023-05-04 13:05:00,13.73,13.78,13.71,13.77,116180.0,13.73,13.78,13.71,13.77,116180.0
2023-05-04 13:10:00,13.77,13.78,13.72,13.74,157591.0,13.77,13.78,13.72,13.74,157591.0
2023-05-04 13:15:00,13.74,13.82,13.72,13.81,155777.0,13.74,13.82,13.72,13.81,155777.0
2023-05-04 13:20:00,13.8,13.82,13.76,13.79,121238.0,13.8,13.82,13.76,13.79,121238.0
2023-05-04 13:25:00,13.79,13.82,13.76,13.81,85205.0,13.79,13.82,13.76,13.81,85205.0
2023-05-04 13:30:00,13.81,13.89,13.8,13.89,131634.0,13.81,13.89,13.8,13.89,131634.0
2023-05-04 13:35:00,13.89,13.9,13.85,13.86,157156.0,13.89,13.9,13.85,13.86,157156.0
2023-05-04 13:40:00,13.86,13.86,13.81,13.83,152537.0,13.86,13.86,13.81,13.83,152537.0
2023-05-04 13:45:00,13.83,13.84,13.76,13.76,164792.0,13.83,13.84,13.76,13.76,164792.0
2023-05-04 13:50:00,13.76,13.82,13.75,13.8,113279.0,13.76,13.82,13.75,13.8,113279.0
2023-05-04 13:55:00,13.8,13.87,13.79,13.86,133305.0,13.8,13.87,13.79,13.86,133305.0
2023-05-04 14:00:00,13.87,13.88,13.84,13.87,78188.0,13.87,13.88,13.84,13.87,78188.0
2023-05-04 14:05:00,13.87,13.94,13.86,13.9,199743.0,13.87,13.94,13.86,13.9,199743.0
2023-05-04 14:10:00,13.91,13.94,13.88,13.88,122983.0,13.91,13.94,13.88,13.88,122983.0
2023-05-04 14:15:00,13.89,13.92,13.87,13.88,140615.0,13.89,13.92,13.87,13.88,140615.0
2023-05-04 14:20:00,13.88,13.91,13.85,13.85,88735.0,13.88,13.91,13.85,13.85,88735.0
2023-05-04 14:25:00,13.86,13.86,13.82,13.83,76991.0,13.86,13.86,13.82,13.83,76991.0
2023-05-04 14:30:00,13.82,13.83,13.79,13.81,191900.0,13.82,13.83,13.79,13.81,191900.0
2023-05-04 14:35:00,13.82,13.84,13.81,13.82,136273.0,13.82,13.84,13.81,13.82,136273.0
2023-05-04 14:40:00,13.81,13.85,13.8,13.85,62902.0,13.81,13.85,13.8,13.85,62902.0
2023-05-04 14:45:00,13.85,13.89,13.84,13.86,93240.0,13.85,13.89,13.84,13.86,93240.0
2023-05-04 14:50:00,13.86,13.86,13.8,13.86,208717.0,13.86,13.86,13.8,13.86,208717.0
2023-05-04 14:55:00,13.86,13.87,13.83,13.87,67903.0,13.86,13.87,13.83,13.87,67903.0
2023-05-04 15:00:00,13.87,13.89,13.86,13.88,78849.0,13.87,13.89,13.86,13.88,78849.0
2023-05-04 15:05:00,13.88,13.92,13.87,13.91,215406.0,13.88,13.92,13.87,13.91,215406.0
2023-05-04 15:10:00,13.9,13.91,13.82,13.83,115083.0,13.9,13.91,13.82,13.83,115083.0
2023-05-04 15:15:00,13.83,13.83,13.78,13.79,147029.0,13.83,13.83,13.78,13.79,147029.0
2023-05-04 15:20:00,13.8,13.81,13.75,13.79,122806.0,13.8,13.81,13.75,13.79,122806.0
2023-05-04 15:25:00,13.79,13.83,13.78,13.81,127739.0,13.79,13.83,13.78,13.81,127739.0
2023-05-04 15:30:00,13.81,13.84,13.79,13.8,267165.0,13.81,13.84,13.79,13.8,267165.0
2023-05-04 15:35:00,13.79,13.81,13.76,13.77,192594.0,13.79,13.81,13.76,13.77,192594.0
2023-05-04 15:40:00,13.77,13.78,13.73,13.75,253619.0,13.77,13.78,13.73,13.75,253619.0
2023-05-04 15:45:00,13.74,13.77,13.71,13.77,287034.0,13.74,13.77,13.71,13.77,287034.0
2023-05-04 15:50:00,13.76,13.79,13.73,13.77,438325.0,13.76,13.79,13.73,13.77,438325.0
2023-05-04 15:55:00,13.76,13.78,13.75,13.75,591855.0,13.76,13.78,13.75,13.75,591855.0
2023-05-05 09:30:00,13.99,14.1,13.94,13.99,457556.0,13.99,14.1,13.94,13.99,457556.0
2023-05-05 09:35:00,13.99,14.0,13.87,13.95,319163.0,13.99,14.0,13.87,13.95,319163.0
2023-05-05 09:40:00,13.95,14.12,13.91,14.11,288448.0,13.95,14.12,13.91,14.11,288448.0
2023-05-05 09:45:00,14.11,14.14,14.06,14.13,368194.0,14.11,14.14,14.06,14.13,368194.0
2023-05-05 09:50:00,14.14,14.16,13.99,14.04,376019.0,14.14,14.16,13.99,14.04,376019.0
2023-05-05 09:55:00,14.04,14.14,14.0,14.12,195749.0,14.04,14.14,14.0,14.12,195749.0
2023-05-05 10:00:00,14.12,14.19,14.06,14.18,331902.0,14.12,14.19,14.06,14.18,331902.0
2023-05-05 10:05:00,14.18,14.24,14.17,14.2,205309.0,14.18,14.24,14.17,14.2,205309.0
2023-05-05 10:10:00,14.21,14.21,14.16,14.2,187229.0,14.21,14.21,14.16,14.2,187229.0
2023-05-05 10:15:00,14.19,14.3,14.16,14.29,289100.0,14.19,14.3,14.16,14.29,289100.0
2023-05-05 10:20:00,14.29,14.35,14.23,14.25,300835.0,14.29,14.35,14.23,14.25,300835.0
2023-05-05 10:25:00,14.25,14.25,14.16,14.21,222443.0,14.25,14.25,14.16,14.21,222443.0
2023-05-05 10:30:00,14.21,14.24,14.06,14.09,389035.0,14.21,14.24,14.06,14.09,389035.0
2023-05-05 10:35:00,14.08,14.16,14.07,14.11,367492.0,14.08,14.16,14.07,14.11,367492.0
2023-05-05 10:40:00,14.11,14.13,14.01,14.04,211952.0,14.11,14.13,14.01,14.04,211952.0
2023-05-05 10:45:00,14.04,14.12,14.02,14.12,319320.0,14.04,14.12,14.02,14.12,319320.0
2023-05-05 10:50:00,14.13,14.14,14.05,14.05,310662.0,14.13,14.14,14.05,14.05,310662.0
2023-05-05 10:55:00,14.05,14.15,14.04,14.11,239877.0,14.05,14.15,14.04,14.11,239877.0
2023-05-05 11:00:00,14.11,14.19,14.1,14.18,267328.0,14.11,14.19,14.1,14.18,267328.0
2023-05-05 11:05:00,14.18,14.2,14.13,14.15,192713.0,14.18,14.2,14.13,14.15,192713.0
2023-05-05 11:10:00,14.15,14.15,14.08,14.13,197654.0,14.15,14.15,14.08,14.13,197654.0
2023-05-05 11:15:00,14.12,14.14,14.06,14.09,258189.0,14.12,14.14,14.06,14.09,258189.0
2023-05-05 11:20:00,14.09,14.14,14.08,14.13,111890.0,14.09,14.14,14.08,14.13,111890.0
2023-05-05 11:25:00,14.14,14.18,14.12,14.16,124123.0,14.14,14.18,14.12,14.16,124123.0
2023-05-05 11:30:00,14.16,14.17,14.12,14.16,96605.0,14.16,14.17,14.12,14.16,96605.0
2023-05-05 11:35:00,14.16,14.19,14.15,14.16,124372.0,14.16,14.19,14.15,14.16,124372.0
2023-05-05 11:40:00,14.15,14.16,14.1,14.14,172177.0,14.15,14.16,14.1,14.14,172177.0
2023-05-05 11:45:00,14.14,14.19,14.13,14.18,109974.0,14.14,14.19,14.13,14.18,109974.0
2023-05-05 11:50:00,14.18,14.23,14.17,14.19,276889.0,14.18,14.23,14.17,14.19,276889.0
2023-05-05 11:55:00,14.19,14.2,14.13,14.17,272988.0,14.19,14.2,14.13,14.17,272988.0
2023-05-05 12:00:00,14.18,14.21,14.17,14.21,114309.0,14.18,14.21,14.17,14.21,114309.0
2023-05-05 12:05:00,14.21,14.25,14.19,14.25,173783.0,14.21,14.25,14.19,14.25,173783.0
2023-05-05 12:10:00,14.25,14.31,14.21,14.3,298418.0,14.25,14.31,14.21,14.3,298418.0
2023-05-05 12:15:00,14.31,14.38,14.3,14.38,257632.0,14.31,14.38,14.3,14.38,257632.0
2023-05-05 12:20:00,14.38,14.4,14.32,14.33,300031.0,14.38,14.4,14.32,14.33,300031.0
2023-05-05 12:25:00,14.34,14.35,14.29,14.31,155787.0,14.34,14.35,14.29,14.31,155787.0
2023-05-05 12:30:00,14.31,14.34,14.26,14.29,132460.0,14.31,14.34,14.26,14.29,132460.0
2023-05-05 12:35:00,14.29,14.3,14.26,14.29,106867.0,14.29,14.3,14.26,14.29,106867.0
2023-05-05 12:40:00,14.29,14.29,14.19,14.19,208066.0,14.29,14.29,14.19,14.19,208066.0
2023-05-05 12:45:00,14.19,14.21,14.16,14.2,119686.0,14.19,14.21,14.16,14.2,119686.0
2023-05-05 12:50:00,14.21,14.23,14.18,14.19,70701.0,14.21,14.23,14.18,14.19,70701.0
2023-05-05 12:55:00,14.19,14.24,14.18,14.21,59656.0,14.19,14.24,14.18,14.21,59656.0
2023-05-05 13:00:00,14.21,14.25,14.21,14.23,79995.0,14.21,14.25,14.21,14.23,79995.0
2023-05-05 13:05:00,14.22,14.24,14.21,14.23,91678.0,14.22,14.24,14.21,14.23,91678.0
2023-05-05 13:10:00,14.22,14.24,14.2,14.21,77887.0,14.22,14.24,14.2,14.21,77887.0
2023-05-05 13:15:00,14.21,14.25,14.2,14.25,75136.0,14.21,14.25,14.2,14.25,75136.0
2023-05-05 13:20:00,14.25,14.29,14.24,14.28,132463.0,14.25,14.29,14.24,14.28,132463.0
2023-05-05 13:25:00,14.28,14.28,14.22,14.24,130133.0,14.28,14.28,14.22,14.24,130133.0
2023-05-05 13:30:00,14.24,14.25,14.21,14.24,96103.0,14.24,14.25,14.21,14.24,96103.0
2023-05-05 13:35:00,14.24,14.26,14.2,14.22,90847.0,14.24,14.26,14.2,14.22,90847.0
2023-05-05 13:40:00,14.22,14.25,14.19,14.25,131761.0,14.22,14.25,14.19,14.25,131761.0
2023-05-05 13:45:00,14.25,14.26,14.23,14.24,104507.0,14.25,14.26,14.23,14.24,104507.0
2023-05-05 13:50:00,14.25,14.26,14.23,14.25,83680.0,14.25,14.26,14.23,14.25,83680.0
2023-05-05 13:55:00,14.25,14.26,14.22,14.26,56973.0,14.25,14.26,14.22,14.26,56973.0
2023-05-05 14:00:00,14.25,14.27,14.24,14.25,42923.0,14.25,14.27,14.24,14.25,42923.0
2023-05-05 14:05:00,14.26,14.27,14.22,14.23,66895.0,14.26,14.27,14.22,14.23,66895.0
2023-05-05 14:10:00,14.22,14.22,14.16,14.18,238472.0,14.22,14.22,14.16,14.18,238472.0
2023-05-05 14:15:00,14.19,14.19,14.16,14.18,112837.0,14.19,14.19,14.16,14.18,112837.0
2023-05-05 14:20:00,14.17,14.21,14.17,14.2,43527.0,14.17,14.21,14.17,14.2,43527.0
2023-05-05 14:25:00,14.21,14.25,14.2,14.24,112718.0,14.21,14.25,14.2,14.24,112718.0
2023-05-05 14:30:00,14.25,14.27,14.24,14.27,178145.0,14.25,14.27,14.24,14.27,178145.0
2023-05-05 14:35:00,14.27,14.27,14.21,14.25,137907.0,14.27,14.27,14.21,14.25,137907.0
2023-05-05 14:40:00,14.25,14.25,14.21,14.23,142113.0,14.25,14.25,14.21,14.23,142113.0
2023-05-05 14:45:00,14.23,14.25,14.21,14.24,55585.0,14.23,14.25,14.21,14.24,55585.0
2023-05-05 14:50:00,14.24,14.26,14.23,14.23,80218.0,14.24,14.26,14.23,14.23,80218.0
2023-05-05 14:55:00,14.24,14.27,14.23,14.24,81765.0,14.24,14.27,14.23,14.24,81765.0
2023-05-05 15:00:00,14.25,14.29,14.23,14.29,151831.0,14.25,14.29,14.23,14.29,151831.0
2023-05-05 15:05:00,14.29,14.3,14.26,14.29,104397.0,14.29,14.3,14.26,14.29,104397.0
2023-05-05 15:10:00,14.29,14.29,14.24,14.27,170920.0,14.29,14.29,14.24,14.27,170920.0
2023-05-05 15:15:00,14.27,14.27,14.21,14.21,172987.0,14.27,14.27,14.21,14.21,172987.0
2023-05-05 15:20:00,14.22,14.24,14.2,14.23,127686.0,14.22,14.24,14.2,14.23,127686.0
2023-05-05 15:25:00,14.24,14.24,14.21,14.24,93314.0,14.24,14.24,14.21,14.24,93314.0
2023-05-05 15:30:00,14.23,14.24,14.2,14.21,158435.0,14.23,14.24,14.2,14.21,158435.0
2023-05-05 15:35:00,14.21,14.22,14.18,14.2,151283.0,14.21,14.22,14.18,14.2,151283.0
2023-05-05 15:40:00,14.2,14.22,14.19,14.21,181215.0,14.2,14.22,14.19,14.21,181215.0
2023-05-05 15:45:00,14.2,14.21,14.15,14.17,315719.0,14.2,14.21,14.15,14.17,315719.0
2023-05-05 15:50:00,14.17,14.18,14.13,14.15,413132.0,14.17,14.18,14.13,14.15,413132.0
2023-05-05 15:55:00,14.15,14.15,14.1,14.14,1349307.0,14.15,14.15,14.1,14.14,1349307.0
2023-05-08 09:30:00,14.26,14.33,14.21,14.25,577988.0,14.26,14.33,14.21,14.25,577988.0
2023-05-08 09:35:00,14.24,14.43,14.24,14.36,439179.0,14.24,14.43,14.24,14.36,439179.0
2023-05-08 09:40:00,14.37,14.38,14.25,14.26,129072.0,14.37,14.38,14.25,14.26,129072.0
2023-05-08 09:45:00,14.25,14.25,14.11,14.12,359178.0,14.25,14.25,14.11,14.12,359178.0
2023-05-08 09:50:00,14.12,14.13,14.06,14.11,216081.0,14.12,14.13,14.06,14.11,216081.0
2023-05-08 09:55:00,14.11,14.18,14.09,14.18,199534.0,14.11,14.18,14.09,14.18,199534.0
2023-05-08 10:00:00,14.18,14.29,14.16,14.24,229919.0,14.18,14.29,14.16,14.24,229919.0
2023-05-08 10:05:00,14.24,14.24,14.11,14.12,225441.0,14.24,14.24,14.11,14.12,225441.0
2023-05-08 10:10:00,14.12,14.17,14.09,14.16,176729.0,14.12,14.17,14.09,14.16,176729.0
2023-05-08 10:15:00,14.16,14.19,14.11,14.19,121303.0,14.16,14.19,14.11,14.19,121303.0
2023-05-08 10:20:00,14.19,14.19,14.12,14.15,185758.0,14.19,14.19,14.12,14.15,185758.0
2023-05-08 10:25:00,14.14,14.14,14.05,14.06,189599.0,14.14,14.14,14.05,14.06,189599.0
2023-05-08 10:30:00,14.06,14.2,14.05,14.17,202468.0,14.06,14.2,14.05,14.17,202468.0
2023-05-08 10:35:00,14.18,14.18,14.08,14.1,179717.0,14.18,14.18,14.08,14.1,179717.0
2023-05-08 10:40:00,14.1,14.18,14.06,14.16,219766.0,14.1,14.18,14.06,14.16,219766.0
2023-05-08 10:45:00,14.17,14.19,14.1,14.15,210883.0,14.17,14.19,14.1,14.15,210883.0
2023-05-08 10:50:00,14.14,14.25,14.12,14.24,212553.0,14.14,14.25,14.12,14.24,212553.0
2023-05-08 10:55:00,14.24,14.27,14.23,14.25,159850.0,14.24,14.27,14.23,14.25,159850.0
2023-05-08 11:00:00,14.25,14.29,14.21,14.23,249606.0,14.25,14.29,14.21,14.23,249606.0
2023-05-08 11:05:00,14.24,14.25,14.17,14.18,190079.0,14.24,14.25,14.17,14.18,190079.0
2023-05-08 11:10:00,14.18,14.26,14.17,14.24,322612.0,14.18,14.26,14.17,14.24,322612.0
2023-05-08 11:15:00,14.23,14.29,14.22,14.24,112534.0,14.23,14.29,14.22,14.24,112534.0
2023-05-08 11:20:00,14.25,14.27,14.22,14.22,106451.0,14.25,14.27,14.22,14.22,106451.0
2023-05-08 11:25:00,14.23,14.23,14.17,14.19,83255.0,14.23,14.23,14.17,14.19,83255.0
2023-05-08 11:30:00,14.19,14.2,14.14,14.18,63692.0,14.19,14.2,14.14,14.18,63692.0
2023-05-08 11:35:00,14.17,14.19,14.15,14.17,64559.0,14.17,14.19,14.15,14.17,64559.0
2023-05-08 11:40:00,14.16,14.2,14.15,14.19,83634.0,14.16,14.2,14.15,14.19,83634.0
2023-05-08 11:45:00,14.2,14.23,14.17,14.21,78773.0,14.2,14.23,14.17,14.21,78773.0
2023-05-08 11:50:00,14.22,14.24,14.21,14.24,67703.0,14.22,14.24,14.21,14.24,67703.0
2023-05-08 11:55:00,14.24,14.25,14.22,14.24,139807.0,14.24,14.25,14.22,14.24,139807.0
2023-05-08 12:00:00,14.25,14.28,14.2,14.25,212418.0,14.25,14.28,14.2,14.25,212418.0
2023-05-08 12:05:00,14.24,14.31,14.24,14.31,143948.0,14.24,14.31,14.24,14.31,143948.0
2023-05-08 12:10:00,14.31,14.34,14.26,14.34,198467.0,14.31,14.34,14.26,14.34,198467.0
2023-05-08 12:15:00,14.34,14.39,14.32,14.38,189982.0,14.34,14.39,14.32,14.38,189982.0
2023-05-08 12:20:00,14.39,14.39,14.36,14.37,68913.0,14.39,14.39,14.36,14.37,68913.0
2023-05-08 12:25:00,14.37,14.37,14.29,14.32,178157.0,14.37,14.37,14.29,14.32,178157.0
2023-05-08 12:30:00,14.33,14.35,14.28,14.3,100642.0,14.33,14.35,14.28,14.3,100642.0
2023-05-08 12:35:00,14.3,14.31,14.26,14.28,96665.0,14.3,14.31,14.26,14.28,96665.0
2023-05-08 12:40:00,14.28,14.32,14.27,14.32,125354.0,14.28,14.32,14.27,14.32,125354.0
2023-05-08 12:45:00,14.32,14.34,14.27,14.29,149014.0,14.32,14.34,14.27,14.29,149014.0
2023-05-08 12:50:00,14.29,14.3,14.22,14.23,183083.0,14.29,14.3,14.22,14.23,183083.0
2023-05-08 12:55:00,14.23,14.27,14.22,14.24,108955.0,14.23,14.27,14.22,14.24,108955.0
2023-05-08 13:00:00,14.24,14.28,14.22,14.23,97040.0,14.24,14.28,14.22,14.23,97040.0
2023-05-08 13:05:00,14.23,14.24,14.19,14.21,149221.0,14.23,14.24,14.19,14.21,149221.0
2023-05-08 13:10:00,14.21,14.22,14.19,14.21,126307.0,14.21,14.22,14.19,14.21,126307.0
2023-05-08 13:15:00,14.21,14.22,14.18,14.21,169755.0,14.21,14.22,14.18,14.21,169755.0
2023-05-08 13:20:00,14.21,14.25,14.2,14.25,95311.0,14.21,14.25,14.2,14.25,95311.0
2023-05-08 13:25:00,14.25,14.27,14.18,14.19,138738.0,14.25,14.27,14.18,14.19,138738.0
2023-05-08 13:30:00,14.19,14.24,14.18,14.24,77073.0,14.19,14.24,14.18,14.24,77073.0
2023-05-08 13:35:00,14.24,14.25,14.2,14.21,139566.0,14.24,14.25,14.2,14.21,139566.0
2023-05-08 13:40:00,14.21,14.22,14.16,14.19,82408.0,14.21,14.22,14.16,14.19,82408.0
2023-05-08 13:45:00,14.2,14.22,14.18,14.19,94469.0,14.2,14.22,14.18,14.19,94469.0
2023-05-08 13:50:00,14.18,14.21,14.16,14.19,201832.0,14.18,14.21,14.16,14.19,201832.0
2023-05-08 13:55:00,14.19,14.19,14.15,14.16,54729.0,14.19,14.19,14.15,14.16,54729.0
2023-05-08 14:00:00,14.16,14.19,14.14,14.16,146007.0,14.16,14.19,14.14,14.16,146007.0
2023-05-08 14:05:00,14.15,14.17,14.07,14.12,271729.0,14.15,14.17,14.07,14.12,271729.0
2023-05-08 14:10:00,14.11,14.14,14.08,14.12,106032.0,14.11,14.14,14.08,14.12,106032.0
2023-05-08 14:15:00,14.13,14.17,14.13,14.17,93982.0,14.13,14.17,14.13,14.17,93982.0
2023-05-08 14:20:00,14.17,14.22,14.17,14.21,106484.0,14.17,14.22,14.17,14.21,106484.0
2023-05-08 14:25:00,14.21,14.22,14.19,14.22,84282.0,14.21,14.22,14.19,14.22,84282.0
2023-05-08 14:30:00,14.21,14.24,14.19,14.21,95340.0,14.21,14.24,14.19,14.21,95340.0
2023-05-08 14:35:00,14.21,14.25,14.21,14.24,84677.0,14.21,14.25,14.21,14.24,84677.0
2023-05-08 14:40:00,14.24,14.29,14.23,14.28,216551.0,14.24,14.29,14.23,14.28,216551.0
2023-05-08 14:45:00,14.28,14.29,14.26,14.27,100776.0,14.28,14.29,14.26,14.27,100776.0
2023-05-08 14:50:00,14.27,14.28,14.24,14.27,108255.0,14.27,14.28,14.24,14.27,108255.0
2023-05-08 14:55:00,14.27,14.28,14.25,14.26,81198.0,14.27,14.28,14.25,14.26,81198.0
2023-05-08 15:00:00,14.26,14.28,14.23,14.27,107641.0,14.26,14.28,14.23,14.27,107641.0
2023-05-08 15:05:00,14.28,14.31,14.27,14.29,114407.0,14.28,14.31,14.27,14.29,114407.0
2023-05-08 15:10:00,14.29,14.31,14.27,14.28,170414.0,14.29,14.31,14.27,14.28,170414.0
2023-05-08 15:15:00,14.28,14.29,14.22,14.25,197175.0,14.28,14.29,14.22,14.25,197175.0
2023-05-08 15:20:00,14.25,14.27,14.22,14.24,145026.0,14.25,14.27,14.22,14.24,145026.0
2023-05-08 15:25:00,14.24,14.25,14.17,14.23,414452.0,14.24,14.25,14.17,14.23,414452.0
2023-05-08 15:30:00,14.22,14.23,14.19,14.22,171311.0,14.22,14.23,14.19,14.22,171311.0
2023-05-08 15:35:00,14.21,14.24,14.21,14.23,141944.0,14.21,14.24,14.21,14.23,141944.0
2023-05-08 15:40:00,14.23,14.26,14.22,14.25,189617.0,14.23,14.26,14.22,14.25,189617.0
2023-05-08 15:45:00,14.25,14.28,14.24,14.26,372621.0,14.25,14.28,14.24,14.26,372621.0
2023-05-08 15:50:00,14.26,14.26,14.21,14.23,409499.0,14.26,14.26,14.21,14.23,409499.0
2023-05-08 15:55:00,14.24,14.28,14.22,14.26,924595.0,14.24,14.28,14.22,14.26,924595.0
2023-05-09 09:30:00,14.12,14.12,13.99,14.04,364436.0,14.12,14.12,13.99,14.04,364436.0
2023-05-09 09:35:00,14.04,14.08,14.01,14.02,186256.0,14.04,14.08,14.01,14.02,186256.0
2023-05-09 09:40:00,14.02,14.09,13.95,13.95,191815.0,14.02,14.09,13.95,13.95,191815.0
2023-05-09 09:45:00,13.95,13.95,13.88,13.9,220631.0,13.95,13.95,13.88,13.9,220631.0
2023-05-09 09:50:00,13.9,13.9,13.82,13.89,317994.0,13.9,13.9,13.82,13.89,317994.0
2023-05-09 09:55:00,13.9,13.99,13.85,13.98,244509.0,13.9,13.99,13.85,13.98,244509.0
2023-05-09 10:00:00,13.98,13.98,13.86,13.88,208587.0,13.98,13.98,13.86,13.88,208587.0
2023-05-09 10:05:00,13.88,13.95,13.87,13.95,152827.0,13.88,13.95,13.87,13.95,152827.0
2023-05-09 10:10:00,13.95,13.99,13.9,13.98,127585.0,13.95,13.99,13.9,13.98,127585.0
2023-05-09 10:15:00,13.97,14.06,13.97,13.98,132298.0,13.97,14.06,13.97,13.98,132298.0
2023-05-09 10:20:00,13.98,14.0,13.93,13.98,136822.0,13.98,14.0,13.93,13.98,136822.0
2023-05-09 10:25:00,13.99,14.01,13.95,13.98,148139.0,13.99,14.01,13.95,13.98,148139.0
2023-05-09 10:30:00,13.98,14.01,13.97,13.99,131165.0,13.98,14.01,13.97,13.99,131165.0
2023-05-09 10:35:00,13.99,14.05,13.92,14.05,137681.0,13.99,14.05,13.92,14.05,137681.0
2023-05-09 10:40:00,14.05,14.1,14.03,14.09,160728.0,14.05,14.1,14.03,14.09,160728.0
2023-05-09 10:45:00,14.1,14.13,14.06,14.11,158715.0,14.1,14.13,14.06,14.11,158715.0
2023-05-09 10:50:00,14.11,14.11,14.05,14.09,92302.0,14.11,14.11,14.05,14.09,92302.0
2023-05-09 10:55:00,14.09,14.16,14.08,14.15,205043.0,14.09,14.16,14.08,14.15,205043.0
2023-05-09 11:00:00,14.16,14.21,14.15,14.18,136590.0,14.16,14.21,14.15,14.18,136590.0
2023-05-09 11:05:00,14.18,14.2,14.13,14.15,135206.0,14.18,14.2,14.13,14.15,135206.0
2023-05-09 11:10:00,14.15,14.15,14.07,14.1,113672.0,14.15,14.15,14.07,14.1,113672.0
2023-05-09 11:15:00,14.1,14.17,14.07,14.17,67943.0,14.1,14.17,14.07,14.17,67943.0
2023-05-09 11:20:00,14.17,14.19,14.14,14.19,99221.0,14.17,14.19,14.14,14.19,99221.0
2023-05-09 11:25:00,14.18,14.22,14.16,14.18,101127.0,14.18,14.22,14.16,14.18,101127.0
2023-05-09 11:30:00,14.18,14.2,14.17,14.19,61507.0,14.18,14.2,14.17,14.19,61507.0
2023-05-09 11:35:00,14.2,14.25,14.19,14.21,130287.0,14.2,14.25,14.19,14.21,130287.0
2023-05-09 11:40:00,14.21,14.21,14.18,14.21,61556.0,14.21,14.21,14.18,14.21,61556.0
2023-05-09 11:45:00,14.21,14.22,14.17,14.22,101963.0,14.21,14.22,14.17,14.22,101963.0
2023-05-09 11:50:00,14.21,14.22,14.15,14.16,80173.0,14.21,14.22,14.15,14.16,80173.0
2023-05-09 11:55:00,14.16,14.21,14.15,14.18,69446.0,14.16,14.21,14.15,14.18,69446.0
2023-05-09 12:00:00,14.17,14.19,14.16,14.17,50919.0,14.17,14.19,14.16,14.17,50919.0
2023-05-09 12:05:00,14.17,14.19,14.15,14.17,102447.0,14.17,14.19,14.15,14.17,102447.0
2023-05-09 12:10:00,14.16,14.17,14.14,14.17,76350.0,14.16,14.17,14.14,14.17,76350.0
2023-05-09 12:15:00,14.16,14.2,14.16,14.18,62061.0,14.16,14.2,14.16,14.18,62061.0
2023-05-09 12:20:00,14.17,14.17,14.09,14.1,84460.0,14.17,14.17,14.09,14.1,84460.0
2023-05-09 12:25:00,14.1,14.15,14.09,14.15,61633.0,14.1,14.15,14.09,14.15,61633.0
2023-05-09 12:30:00,14.15,14.18,14.14,14.16,52199.0,14.15,14.18,14.14,14.16,52199.0
2023-05-09 12:35:00,14.16,14.16,14.13,14.14,74542.0,14.16,14.16,14.13,14.14,74542.0
2023-05-09 12:40:00,14.14,14.17,14.13,14.16,87363.0,14.14,14.17,14.13,14.16,87363.0
2023-05-09 12:45:00,14.17,14.19,14.12,14.14,109562.0,14.17,14.19,14.12,14.14,109562.0
2023-05-09 12:50:00,14.15,14.15,14.1,14.12,116578.0,14.15,14.15,14.1,14.12,116578.0
2023-05-09 12:55:00,14.13,14.18,14.12,14.17,141321.0,14.13,14.18,14.12,14.17,141321.0
2023-05-09 13:00:00,14.17,14.18,14.15,14.16,52533.0,14.17,14.18,14.15,14.16,52533.0
2023-05-09 13:05:00,14.17,14.17,14.13,14.13,115158.0,14.17,14.17,14.13,14.13,115158.0
2023-05-09 13:10:00,14.13,14.15,14.11,14.14,60373.0,14.13,14.15,14.11,14.14,60373.0
2023-05-09 13:15:00,14.14,14.17,14.13,14.17,56462.0,14.14,14.17,14.13,14.17,56462.0
2023-05-09 13:20:00,14.17,14.17,14.13,14.16,70546.0,14.17,14.17,14.13,14.16,70546.0
2023-05-09 13:25:00,14.15,14.16,14.12,14.14,58679.0,14.15,14.16,14.12,14.14,58679.0
2023-05-09 13:30:00,14.14,14.17,14.13,14.16,72401.0,14.14,14.17,14.13,14.16,72401.0
2023-05-09 13:35:00,14.16,14.16,14.11,14.13,90720.0,14.16,14.16,14.11,14.13,90720.0
2023-05-09 13:40:00,14.13,14.13,14.09,14.1,78313.0,14.13,14.13,14.09,14.1,78313.0
2023-05-09 13:45:00,14.1,14.13,14.07,14.13,106692.0,14.1,14.13,14.07,14.13,106692.0
2023-05-09 13:50:00,14.13,14.16,14.12,14.16,98320.0,14.13,14.16,14.12,14.16,98320.0
2023-05-09 13:55:00,14.16,14.19,14.15,14.19,112659.0,14.16,14.19,14.15,14.19,112659.0
2023-05-09 14:00:00,14.19,14.2,14.17,14.19,118772.0,14.19,14.2,14.17,14.19,118772.0
2023-05-09 14:05:00,14.19,14.21,14.17,14.21,156247.0,14.19,14.21,14.17,14.21,156247.0
2023-05-09 14:10:00,14.21,14.21,14.14,14.16,113544.0,14.21,14.21,14.14,14.16,113544.0
2023-05-09 14:15:00,14.16,14.17,14.15,14.16,61188.0,14.16,14.17,14.15,14.16,61188.0
2023-05-09 14:20:00,14.16,14.17,14.14,14.15,59721.0,14.16,14.17,14.14,14.15,59721.0
2023-05-09 14:25:00,14.15,14.16,14.11,14.13,181664.0,14.15,14.16,14.11,14.13,181664.0
2023-05-09 14:30:00,14.13,14.16,14.12,14.13,112120.0,14.13,14.16,14.12,14.13,112120.0
2023-05-09 14:35:00,14.14,14.15,14.12,14.13,51879.0,14.14,14.15,14.12,14.13,51879.0
2023-05-09 14:40:00,14.12,14.15,14.12,14.14,52045.0,14.12,14.15,14.12,14.14,52045.0
2023-05-09 14:45:00,14.14,14.16,14.13,14.15,65115.0,14.14,14.16,14.13,14.15,65115.0
2023-05-09 14:50:00,14.15,14.16,14.09,14.1,104424.0,14.15,14.16,14.09,14.1,104424.0
2023-05-09 14:55:00,14.11,14.13,14.1,14.12,73966.0,14.11,14.13,14.1,14.12,73966.0
2023-05-09 15:00:00,14.12,14.15,14.11,14.15,63197.0,14.12,14.15,14.11,14.15,63197.0
2023-05-09 15:05:00,14.15,14.17,14.13,14.14,120839.0,14.15,14.17,14.13,14.14,120839.0
2023-05-09 15:10:00,14.14,14.15,14.12,14.13,152390.0,14.14,14.15,14.12,14.13,152390.0
2023-05-09 15:15:00,14.13,14.13,14.1,14.13,92916.0,14.13,14.13,14.1,14.13,92916.0
2023-05-09 15:20:00,14.13,14.14,14.11,14.13,100821.0,14.13,14.14,14.11,14.13,100821.0
2023-05-09 15:25:00,14.13,14.13,14.1,14.12,109603.0,14.13,14.13,14.1,14.12,109603.0
2023-05-09 15:30:00,14.12,14.13,14.11,14.13,145305.0,14.12,14.13,14.11,14.13,145305.0
2023-05-09 15:35:00,14.12,14.13,14.09,14.12,263247.0,14.12,14.13,14.09,14.12,263247.0
2023-05-09 15:40:00,14.11,14.13,14.06,14.09,214146.0,14.11,14.13,14.06,14.09,214146.0
2023-05-09 15:45:00,14.08,14.09,14.05,14.09,294754.0,14.08,14.09,14.05,14.09,294754.0
2023-05-09 15:50:00,14.09,14.11,14.07,14.08,442223.0,14.09,14.11,14.07,14.08,442223.0
2023-05-09 15:55:00,14.09,14.12,14.08,14.11,846351.0,14.09,14.12,14.08,14.11,846351.0
2023-05-10 09:30:00,14.26,14.26,13.95,13.96,577744.0,14.26,14.26,13.95,13.96,577744.0
2023-05-10 09:35:00,13.96,14.0,13.78,13.81,421585.0,13.96,14.0,13.78,13.81,421585.0
2023-05-10 09:40:00,13.82,13.98,13.8,13.93,634416.0,13.82,13.98,13.8,13.93,634416.0
2023-05-10 09:45:00,13.94,14.01,13.91,14.01,228843.0,13.94,14.01,13.91,14.01,228843.0
2023-05-10 09:50:00,14.01,14.03,13.92,13.99,198675.0,14.01,14.03,13.92,13.99,198675.0
2023-05-10 09:55:00,13.98,14.03,13.95,14.02,173987.0,13.98,14.03,13.95,14.02,173987.0
2023-05-10 10:00:00,14.02,14.14,14.01,14.12,280922.0,14.02,14.14,14.01,14.12,280922.0
2023-05-10 10:05:00,14.12,14.17,14.11,14.11,213782.0,14.12,14.17,14.11,14.11,213782.0
2023-05-10 10:10:00,14.12,14.15,14.08,14.11,107049.0,14.12,14.15,14.08,14.11,107049.0
2023-05-10 10:15:00,14.11,14.13,14.02,14.04,159988.0,14.11,14.13,14.02,14.04,159988.0
2023-05-10 10:20:00,14.04,14.1,14.01,14.08,223942.0,14.04,14.1,14.01,14.08,223942.0
2023-05-10 10:25:00,14.08,14.13,14.05,14.12,110558.0,14.08,14.13,14.05,14.12,110558.0
2023-05-10 10:30:00,14.12,14.16,14.09,14.09,91441.0,14.12,14.16,14.09,14.09,91441.0
2023-05-10 10:35:00,14.09,14.11,14.01,14.02,151545.0,14.09,14.11,14.01,14.02,151545.0
2023-05-10 10:40:00,14.03,14.07,14.0,14.01,76751.0,14.03,14.07,14.0,14.01,76751.0
2023-05-10 10:45:00,14.01,14.06,13.96,14.01,137082.0,14.01,14.06,13.96,14.01,137082.0
2023-05-10 10:50:00,14.01,14.01,13.96,14.0,151413.0,14.01,14.01,13.96,14.0,151413.0
2023-05-10 10:55:00,14.0,14.0,13.92,13.96,135082.0,14.0,14.0,13.92,13.96,135082.0
2023-05-10 11:00:00,13.97,14.03,13.97,14.01,72550.0,13.97,14.03,13.97,14.01,72550.0
2023-05-10 11:05:00,14.02,14.03,13.97,14.0,57238.0,14.02,14.03,13.97,14.0,57238.0
2023-05-10 11:10:00,14.0,14.01,13.96,13.98,102688.0,14.0,14.01,13.96,13.98,102688.0
2023-05-10 11:15:00,13.98,14.0,13.94,13.96,81840.0,13.98,14.0,13.94,13.96,81840.0
2023-05-10 11:20:00,13.96,13.98,13.95,13.96,68162.0,13.96,13.98,13.95,13.96,68162.0
2023-05-10 11:25:00,13.95,13.96,13.9,13.94,123523.0,13.95,13.96,13.9,13.94,123523.0
2023-05-10 11:30:00,13.94,13.96,13.89,13.93,108567.0,13.94,13.96,13.89,13.93,108567.0
2023-05-10 11:35:00,13.93,13.93,13.86,13.86,96678.0,13.93,13.93,13.86,13.86,96678.0
2023-05-10 11:40:00,13.87,13.89,13.85,13.87,115635.0,13.87,13.89,13.85,13.87,115635.0
2023-05-10 11:45:00,13.86,13.9,13.86,13.9,89328.0,13.86,13.9,13.86,13.9,89328.0
2023-05-10 11:50:00,13.89,13.9,13.85,13.88,128114.0,13.89,13.9,13.85,13.88,128114.0
2023-05-10 11:55:00,13.9,13.93,13.89,13.91,80932.0,13.9,13.93,13.89,13.91,80932.0
2023-05-10 12:00:00,13.9,13.91,13.88,13.9,62111.0,13.9,13.91,13.88,13.9,62111.0
2023-05-10 12:05:00,13.89,13.9,13.86,13.89,73904.0,13.89,13.9,13.86,13.89,73904.0
2023-05-10 12:10:00,13.89,13.94,13.87,13.91,62895.0,13.89,13.94,13.87,13.91,62895.0
2023-05-10 12:15:00,13.91,13.92,13.87,13.91,68830.0,13.91,13.92,13.87,13.91,68830.0
2023-05-10 12:20:00,13.9,13.91,13.86,13.88,53079.0,13.9,13.91,13.86,13.88,53079.0
2023-05-10 12:25:00,13.89,13.92,13.88,13.9,138884.0,13.89,13.92,13.88,13.9,138884.0
2023-05-10 12:30:00,13.9,13.91,13.84,13.86,123503.0,13.9,13.91,13.84,13.86,123503.0
2023-05-10 12:35:00,13.86,13.86,13.82,13.84,134346.0,13.86,13.86,13.82,13.84,134346.0
2023-05-10 12:40:00,13.85,13.88,13.84,13.88,72473.0,13.85,13.88,13.84,13.88,72473.0
2023-05-10 12:45:00,13.88,13.88,13.84,13.86,73247.0,13.88,13.88,13.84,13.86,73247.0
2023-05-10 12:50:00,13.85,13.89,13.84,13.87,93811.0,13.85,13.89,13.84,13.87,93811.0
2023-05-10 12:55:00,13.87,13.89,13.83,13.88,55868.0,13.87,13.89,13.83,13.88,55868.0
2023-05-10 13:00:00,13.87,13.88,13.83,13.83,51905.0,13.87,13.88,13.83,13.83,51905.0
2023-05-10 13:05:00,13.83,13.84,13.79,13.8,144817.0,13.83,13.84,13.79,13.8,144817.0
2023-05-10 13:10:00,13.79,13.8,13.76,13.77,143993.0,13.79,13.8,13.76,13.77,143993.0
2023-05-10 13:15:00,13.77,13.77,13.74,13.76,174664.0,13.77,13.77,13.74,13.76,174664.0
2023-05-10 13:20:00,13.76,13.79,13.74,13.76,108535.0,13.76,13.79,13.74,13.76,108535.0
2023-05-10 13:25:00,13.76,13.79,13.73,13.79,196484.0,13.76,13.79,13.73,13.79,196484.0
2023-05-10 13:30:00,13.78,13.8,13.76,13.78,63244.0,13.78,13.8,13.76,13.78,63244.0
2023-05-10 13:35:00,13.79,13.79,13.75,13.76,76260.0,13.79,13.79,13.75,13.76,76260.0
2023-05-10 13:40:00,13.75,13.79,13.75,13.78,58609.0,13.75,13.79,13.75,13.78,58609.0
2023-05-10 13:45:00,13.79,13.8,13.75,13.8,66727.0,13.79,13.8,13.75,13.8,66727.0
2023-05-10 13:50:00,13.8,13.8,13.76,13.79,87245.0,13.8,13.8,13.76,13.79,87245.0
2023-05-10 13:55:00,13.79,13.84,13.78,13.83,37760.0,13.79,13.84,13.78,13.83,37760.0
2023-05-10 14:00:00,13.84,13.88,13.83,13.86,82365.0,13.84,13.88,13.83,13.86,82365.0
2023-05-10 14:05:00,13.87,13.88,13.75,13.87,237935.0,13.87,13.88,13.75,13.87,237935.0
2023-05-10 14:10:00,13.87,13.92,13.87,13.9,194484.0,13.87,13.92,13.87,13.9,194484.0
2023-05-10 14:15:00,13.9,13.94,13.88,13.94,121208.0,13.9,13.94,13.88,13.94,121208.0
2023-05-10 14:20:00,13.94,13.95,13.92,13.94,60872.0,13.94,13.95,13.92,13.94,60872.0
2023-05-10 14:25:00,13.93,13.99,13.92,13.99,119780.0,13.93,13.99,13.92,13.99,119780.0
2023-05-10 14:30:00,13.99,14.0,13.97,13.99,72834.0,13.99,14.0,13.97,13.99,72834.0
2023-05-10 14:35:00,13.99,14.01,13.96,13.97,112987.0,13.99,14.01,13.96,13.97,112987.0
2023-05-10 14:40:00,13.97,14.01,13.97,14.0,77891.0,13.97,14.01,13.97,14.0,77891.0
2023-05-10 14:45:00,14.01,14.01,13.96,13.98,94363.0,14.01,14.01,13.96,13.98,94363.0
2023-05-10 14:50:00,13.97,14.0,13.96,13.98,82097.0,13.97,14.0,13.96,13.98,82097.0
2023-05-10 14:55:00,13.97,14.0,13.97,13.98,57721.0,13.97,14.0,13.97,13.98,57721.0
2023-05-10 15:00:00,13.98,13.99,13.96,13.98,41803.0,13.98,13.99,13.96,13.98,41803.0
2023-05-10 15:05:00,13.99,14.03,13.97,14.01,135915.0,13.99,14.03,13.97,14.01,135915.0
2023-05-10 15:10:00,14.0,14.03,13.98,13.99,106333.0,14.0,14.03,13.98,13.99,106333.0
2023-05-10 15:15:00,13.99,13.99,13.96,13.99,53622.0,13.99,13.99,13.96,13.99,53622.0
2023-05-10 15:20:00,13.99,14.04,13.99,14.04,137243.0,13.99,14.04,13.99,14.04,137243.0
2023-05-10 15:25:00,14.04,14.06,14.03,14.04,107208.0,14.04,14.06,14.03,14.04,107208.0
2023-05-10 15:30:00,14.04,14.1,14.04,14.09,163680.0,14.04,14.1,14.04,14.09,163680.0
2023-05-10 15:35:00,14.09,14.1,14.06,14.1,150113.0,14.09,14.1,14.06,14.1,150113.0
2023-05-10 15:40:00,14.1,14.11,14.08,14.1,174703.0,14.1,14.11,14.08,14.1,174703.0
2023-05-10 15:45:00,14.1,14.11,14.05,14.06,317413.0,14.1,14.11,14.05,14.06,317413.0
2023-05-10 15:50:00,14.05,14.06,14.02,14.05,295208.0,14.05,14.06,14.02,14.05,295208.0
2023-05-10 15:55:00,14.06,14.09,14.04,14.09,817543.0,14.06,14.09,14.04,14.09,817543.0
2023-05-11 09:30:00,13.94,13.98,13.88,13.91,227503.0,13.94,13.98,13.88,13.91,227503.0
2023-05-11 09:35:00,13.9,13.99,13.9,13.93,211956.0,13.9,13.99,13.9,13.93,211956.0
2023-05-11 09:40:00,13.93,14.13,13.93,14.13,482373.0,13.93,14.13,13.93,14.13,482373.0
2023-05-11 09:45:00,14.12,14.13,14.01,14.04,304001.0,14.12,14.13,14.01,14.04,304001.0
2023-05-11 09:50:00,14.03,14.11,14.0,14.08,143533.0,14.03,14.11,14.0,14.08,143533.0
2023-05-11 09:55:00,14.07,14.12,14.06,14.1,114619.0,14.07,14.12,14.06,14.1,114619.0
2023-05-11 10:00:00,14.1,14.16,14.09,14.1,319685.0,14.1,14.16,14.09,14.1,319685.0
2023-05-11 10:05:00,14.11,14.11,14.06,14.07,156054.0,14.11,14.11,14.06,14.07,156054.0
2023-05-11 10:10:00,14.08,14.08,13.92,13.92,186901.0,14.08,14.08,13.92,13.92,186901.0
2023-05-11 10:15:00,13.93,13.97,13.9,13.92,105541.0,13.93,13.97,13.9,13.92,105541.0
2023-05-11 10:20:00,13.92,13.93,13.86,13.91,188963.0,13.92,13.93,13.86,13.91,188963.0
2023-05-11 10:25:00,13.91,14.0,13.9,13.98,154571.0,13.91,14.0,13.9,13.98,154571.0
2023-05-11 10:30:00,13.99,14.01,13.91,13.92,105829.0,13.99,14.01,13.91,13.92,105829.0
2023-05-11 10:35:00,13.93,13.96,13.91,13.93,87321.0,13.93,13.96,13.91,13.93,87321.0
2023-05-11 10:40:00,13.92,13.92,13.87,13.9,88659.0,13.92,13.92,13.87,13.9,88659.0
2023-05-11 10:45:00,13.9,14.01,13.86,13.95,250818.0,13.9,14.01,13.86,13.95,250818.0
2023-05-11 10:50:00,13.95,13.95,13.86,13.88,115263.0,13.95,13.95,13.86,13.88,115263.0
2023-05-11 10:55:00,13.88,13.88,13.78,13.79,258378.0,13.88,13.88,13.78,13.79,258378.0
2023-05-11 11:00:00,13.79,13.86,13.78,13.84,166420.0,13.79,13.86,13.78,13.84,166420.0
2023-05-11 11:05:00,13.85,13.85,13.8,13.81,92361.0,13.85,13.85,13.8,13.81,92361.0
2023-05-11 11:10:00,13.81,13.84,13.76,13.79,144129.0,13.81,13.84,13.76,13.79,144129.0
2023-05-11 11:15:00,13.8,13.82,13.78,13.79,98243.0,13.8,13.82,13.78,13.79,98243.0
2023-05-11 11:20:00,13.78,13.85,13.76,13.83,112816.0,13.78,13.85,13.76,13.83,112816.0
2023-05-11 11:25:00,13.83,13.83,13.78,13.83,97523.0,13.83,13.83,13.78,13.83,97523.0
2023-05-11 11:30:00,13.83,13.87,13.8,13.82,171963.0,13.83,13.87,13.8,13.82,171963.0
2023-05-11 11:35:00,13.82,13.83,13.78,13.79,103476.0,13.82,13.83,13.78,13.79,103476.0
2023-05-11 11:40:00,13.8,13.84,13.79,13.84,105362.0,13.8,13.84,13.79,13.84,105362.0
2023-05-11 11:45:00,13.84,13.86,13.79,13.79,174423.0,13.84,13.86,13.79,13.79,174423.0
2023-05-11 11:50:00,13.8,13.81,13.77,13.79,80315.0,13.8,13.81,13.77,13.79,80315.0
2023-05-11 11:55:00,13.78,13.81,13.78,13.81,54359.0,13.78,13.81,13.78,13.81,54359.0
2023-05-11 12:00:00,13.81,13.83,13.78,13.79,96695.0,13.81,13.83,13.78,13.79,96695.0
2023-05-11 12:05:00,13.79,13.86,13.78,13.85,93482.0,13.79,13.86,13.78,13.85,93482.0
2023-05-11 12:10:00,13.85,13.86,13.82,13.86,72356.0,13.85,13.86,13.82,13.86,72356.0
2023-05-11 12:15:00,13.85,13.87,13.83,13.86,70108.0,13.85,13.87,13.83,13.86,70108.0
2023-05-11 12:20:00,13.86,13.88,13.85,13.88,108979.0,13.86,13.88,13.85,13.88,108979.0
2023-05-11 12:25:00,13.88,13.89,13.83,13.86,126257.0,13.88,13.89,13.83,13.86,126257.0
2023-05-11 12:30:00,13.86,13.86,13.79,13.81,68955.0,13.86,13.86,13.79,13.81,68955.0
2023-05-11 12:35:00,13.81,13.82,13.78,13.78,73700.0,13.81,13.82,13.78,13.78,73700.0
2023-05-11 12:40:00,13.78,13.8,13.76,13.77,93665.0,13.78,13.8,13.76,13.77,93665.0
2023-05-11 12:45:00,13.77,13.78,13.74,13.77,123861.0,13.77,13.78,13.74,13.77,123861.0
2023-05-11 12:50:00,13.77,13.77,13.73,13.74,69107.0,13.77,13.77,13.73,13.74,69107.0
2023-05-11 12:55:00,13.74,13.75,13.7,13.73,148438.0,13.74,13.75,13.7,13.73,148438.0
2023-05-11 13:00:00,13.73,13.74,13.69,13.74,78463.0,13.73,13.74,13.69,13.74,78463.0
2023-05-11 13:05:00,13.74,13.79,13.73,13.77,121781.0,13.74,13.79,13.73,13.77,121781.0
2023-05-11 13:10:00,13.76,13.78,13.75,13.78,67999.0,13.76,13.78,13.75,13.78,67999.0
2023-05-11 13:15:00,13.79,13.79,13.76,13.78,51014.0,13.79,13.79,13.76,13.78,51014.0
2023-05-11 13:20:00,13.78,13.79,13.74,13.76,73798.0,13.78,13.79,13.74,13.76,73798.0
2023-05-11 13:25:00,13.76,13.79,13.75,13.78,48829.0,13.76,13.79,13.75,13.78,48829.0
2023-05-11 13:30:00,13.77,13.77,13.73,13.76,62406.0,13.77,13.77,13.73,13.76,62406.0
2023-05-11 13:35:00,13.76,13.78,13.73,13.76,69658.0,13.76,13.78,13.73,13.76,69658.0
2023-05-11 13:40:00,13.77,13.77,13.73,13.75,65856.0,13.77,13.77,13.73,13.75,65856.0
2023-05-11 13:45:00,13.74,13.75,13.66,13.67,197000.0,13.74,13.75,13.66,13.67,197000.0
2023-05-11 13:50:00,13.67,13.72,13.66,13.71,121761.0,13.67,13.72,13.66,13.71,121761.0
2023-05-11 13:55:00,13.71,13.76,13.7,13.76,108083.0,13.71,13.76,13.7,13.76,108083.0
2023-05-11 14:00:00,13.76,13.76,13.73,13.74,70224.0,13.76,13.76,13.73,13.74,70224.0
2023-05-11 14:05:00,13.74,13.74,13.7,13.73,84098.0,13.74,13.74,13.7,13.73,84098.0
2023-05-11 14:10:00,13.74,13.75,13.73,13.75,50923.0,13.74,13.75,13.73,13.75,50923.0
2023-05-11 14:15:00,13.74,13.75,13.68,13.69,87315.0,13.74,13.75,13.68,13.69,87315.0
2023-05-11 14:20:00,13.68,13.71,13.67,13.7,77511.0,13.68,13.71,13.67,13.7,77511.0
2023-05-11 14:25:00,13.71,13.71,13.69,13.71,52607.0,13.71,13.71,13.69,13.71,52607.0
2023-05-11 14:30:00,13.7,13.72,13.7,13.71,59156.0,13.7,13.72,13.7,13.71,59156.0
2023-05-11 14:35:00,13.72,13.72,13.7,13.71,29492.0,13.72,13.72,13.7,13.71,29492.0
2023-05-11 14:40:00,13.71,13.72,13.7,13.71,89174.0,13.71,13.72,13.7,13.71,89174.0
2023-05-11 14:45:00,13.71,13.73,13.7,13.72,84346.0,13.71,13.73,13.7,13.72,84346.0
2023-05-11 14:50:00,13.71,13.72,13.67,13.68,84291.0,13.71,13.72,13.67,13.68,84291.0
2023-05-11 14:55:00,13.68,13.69,13.66,13.66,88802.0,13.68,13.69,13.66,13.66,88802.0
2023-05-11 15:00:00,13.67,13.72,13.67,13.71,78362.0,13.67,13.72,13.67,13.71,78362.0
2023-05-11 15:05:00,13.7,13.73,13.68,13.73,72914.0,13.7,13.73,13.68,13.73,72914.0
2023-05-11 15:10:00,13.73,13.73,13.71,13.72,80681.0,13.73,13.73,13.71,13.72,80681.0
2023-05-11 15:15:00,13.72,13.74,13.7,13.71,114848.0,13.72,13.74,13.7,13.71,114848.0
2023-05-11 15:20:00,13.71,13.76,13.7,13.74,134315.0,13.71,13.76,13.7,13.74,134315.0
2023-05-11 15:25:00,13.74,13.74,13.71,13.74,60333.0,13.74,13.74,13.71,13.74,60333.0
2023-05-11 15:30:00,13.73,13.74,13.7,13.71,169403.0,13.73,13.74,13.7,13.71,169403.0
2023-05-11 15:35:00,13.71,13.72,13.69,13.7,117707.0,13.71,13.72,13.69,13.7,117707.0
2023-05-11 15:40:00,13.69,13.71,13.67,13.69,272872.0,13.69,13.71,13.67,13.69,272872.0
2023-05-11 15:45:00,13.69,13.71,13.65,13.66,285861.0,13.69,13.71,13.65,13.66,285861.0
2023-05-11 15:50:00,13.66,13.67,13.63,13.65,375899.0,13.66,13.67,13.63,13.65,375899.0
2023-05-11 15:55:00,13.65,13.68,13.63,13.66,917652.0,13.65,13.68,13.63,13.66,917652.0
2023-05-12 09:30:00,13.73,13.73,13.52,13.61,327496.0,13.73,13.73,13.52,13.61,327496.0
2023-05-12 09:35:00,13.62,13.62,13.54,13.6,191383.0,13.62,13.62,13.54,13.6,191383.0
2023-05-12 09:40:00,13.6,13.61,13.55,13.6,195625.0,13.6,13.61,13.55,13.6,195625.0
2023-05-12 09:45:00,13.6,13.61,13.49,13.51,216497.0,13.6,13.61,13.49,13.51,216497.0
2023-05-12 09:50:00,13.51,13.61,13.49,13.61,91117.0,13.51,13.61,13.49,13.61,91117.0
2023-05-12 09:55:00,13.61,13.61,13.54,13.54,96877.0,13.61,13.61,13.54,13.54,96877.0
2023-05-12 10:00:00,13.53,13.54,13.42,13.44,167022.0,13.53,13.54,13.42,13.44,167022.0
2023-05-12 10:05:00,13.45,13.46,13.38,13.38,116521.0,13.45,13.46,13.38,13.38,116521.0
2023-05-12 10:10:00,13.38,13.45,13.38,13.43,140046.0,13.38,13.45,13.38,13.43,140046.0
2023-05-12 10:15:00,13.43,13.47,13.41,13.46,99353.0,13.43,13.47,13.41,13.46,99353.0
2023-05-12 10:20:00,13.45,13.47,13.43,13.45,110023.0,13.45,13.47,13.43,13.45,110023.0
2023-05-12 10:25:00,13.45,13.48,13.41,13.41,100960.0,13.45,13.48,13.41,13.41,100960.0
2023-05-12 10:30:00,13.42,13.46,13.39,13.44,126296.0,13.42,13.46,13.39,13.44,126296.0
2023-05-12 10:35:00,13.45,13.45,13.39,13.4,51654.0,13.45,13.45,13.39,13.4,51654.0
2023-05-12 10:40:00,13.39,13.41,13.35,13.37,137312.0,13.39,13.41,13.35,13.37,137312.0
2023-05-12 10:45:00,13.37,13.38,13.34,13.38,170101.0,13.37,13.38,13.34,13.38,170101.0
2023-05-12 10:50:00,13.38,13.39,13.3,13.33,251670.0,13.38,13.39,13.3,13.33,251670.0
2023-05-12 10:55:00,13.33,13.36,13.31,13.34,210644.0,13.33,13.36,13.31,13.34,210644.0
2023-05-12 11:00:00,13.34,13.36,13.31,13.34,184662.0,13.34,13.36,13.31,13.34,184662.0
2023-05-12 11:05:00,13.34,13.36,13.28,13.29,135388.0,13.34,13.36,13.28,13.29,135388.0
2023-05-12 11:10:00,13.29,13.29,13.23,13.23,197626.0,13.29,13.29,13.23,13.23,197626.0
2023-05-12 11:15:00,13.24,13.29,13.21,13.24,261620.0,13.24,13.29,13.21,13.24,261620.0
2023-05-12 11:20:00,13.23,13.31,13.23,13.28,235480.0,13.23,13.31,13.23,13.28,235480.0
2023-05-12 11:25:00,13.28,13.3,13.27,13.29,60941.0,13.28,13.3,13.27,13.29,60941.0
2023-05-12 11:30:00,13.29,13.29,13.18,13.2,141882.0,13.29,13.29,13.18,13.2,141882.0
2023-05-12 11:35:00,13.2,13.2,13.15,13.18,132240.0,13.2,13.2,13.15,13.18,132240.0
2023-05-12 11:40:00,13.17,13.18,13.14,13.16,111874.0,13.17,13.18,13.14,13.16,111874.0
2023-05-12 11:45:00,13.16,13.2,13.15,13.18,216152.0,13.16,13.2,13.15,13.18,216152.0
2023-05-12 11:50:00,13.18,13.22,13.18,13.19,89350.0,13.18,13.22,13.18,13.19,89350.0
2023-05-12 11:55:00,13.19,13.22,13.19,13.21,107347.0,13.19,13.22,13.19,13.21,107347.0
2023-05-12 12:00:00,13.21,13.23,13.14,13.15,183543.0,13.21,13.23,13.14,13.15,183543.0
2023-05-12 12:05:00,13.14,13.18,13.14,13.17,144107.0,13.14,13.18,13.14,13.17,144107.0
2023-05-12 12:10:00,13.16,13.19,13.15,13.18,60521.0,13.16,13.19,13.15,13.18,60521.0
2023-05-12 12:15:00,13.19,13.21,13.17,13.19,102562.0,13.19,13.21,13.17,13.19,102562.0
2023-05-12 12:20:00,13.19,13.21,13.17,13.18,60436.0,13.19,13.21,13.17,13.18,60436.0
2023-05-12 12:25:00,13.18,13.19,13.16,13.18,58733.0,13.18,13.19,13.16,13.18,58733.0
2023-05-12 12:30:00,13.18,13.24,13.17,13.21,232647.0,13.18,13.24,13.17,13.21,232647.0
2023-05-12 12:35:00,13.22,13.23,13.15,13.18,100446.0,13.22,13.23,13.15,13.18,100446.0
2023-05-12 12:40:00,13.18,13.18,13.12,13.13,131191.0,13.18,13.18,13.12,13.13,131191.0
2023-05-12 12:45:00,13.13,13.14,13.11,13.12,249076.0,13.13,13.14,13.11,13.12,249076.0
2023-05-12 12:50:00,13.12,13.12,13.07,13.1,125914.0,13.12,13.12,13.07,13.1,125914.0
2023-05-12 12:55:00,13.1,13.15,13.09,13.14,69170.0,13.1,13.15,13.09,13.14,69170.0
2023-05-12 13:00:00,13.13,13.16,13.11,13.12,105054.0,13.13,13.16,13.11,13.12,105054.0
2023-05-12 13:05:00,13.12,13.15,13.1,13.13,142725.0,13.12,13.15,13.1,13.13,142725.0
2023-05-12 13:10:00,13.14,13.17,13.13,13.14,78434.0,13.14,13.17,13.13,13.14,78434.0
2023-05-12 13:15:00,13.13,13.16,13.1,13.11,432770.0,13.13,13.16,13.1,13.11,432770.0
2023-05-12 13:20:00,13.12,13.15,13.1,13.14,74672.0,13.12,13.15,13.1,13.14,74672.0
2023-05-12 13:25:00,13.15,13.16,13.13,13.15,29198.0,13.15,13.16,13.13,13.15,29198.0
2023-05-12 13:30:00,13.15,13.18,13.14,13.15,100022.0,13.15,13.18,13.14,13.15,100022.0
2023-05-12 13:35:00,13.14,13.14,13.1,13.1,104370.0,13.14,13.14,13.1,13.1,104370.0
2023-05-12 13:40:00,13.11,13.12,13.08,13.12,128590.0,13.11,13.12,13.08,13.12,128590.0
2023-05-12 13:45:00,13.12,13.13,13.09,13.11,115584.0,13.12,13.13,13.09,13.11,115584.0
2023-05-12 13:50:00,13.11,13.11,13.07,13.08,107123.0,13.11,13.11,13.07,13.08,107123.0
2023-05-12 13:55:00,13.08,13.09,13.06,13.08,111652.0,13.08,13.09,13.06,13.08,111652.0
2023-05-12 14:00:00,13.08,13.1,13.06,13.1,123288.0,13.08,13.1,13.06,13.1,123288.0
2023-05-12 14:05:00,13.09,13.1,13.03,13.04,315012.0,13.09,13.1,13.03,13.04,315012.0
2023-05-12 14:10:00,13.03,13.05,13.02,13.03,135711.0,13.03,13.05,13.02,13.03,135711.0
2023-05-12 14:15:00,13.02,13.1,13.01,13.1,265973.0,13.02,13.1,13.01,13.1,265973.0
2023-05-12 14:20:00,13.09,13.1,13.05,13.06,76300.0,13.09,13.1,13.05,13.06,76300.0
2023-05-12 14:25:00,13.06,13.12,13.06,13.09,150229.0,13.06,13.12,13.06,13.09,150229.0
2023-05-12 14:30:00,13.08,13.1,13.06,13.1,82867.0,13.08,13.1,13.06,13.1,82867.0
2023-05-12 14:35:00,13.1,13.1,13.06,13.08,101659.0,13.1,13.1,13.06,13.08,101659.0
2023-05-12 14:40:00,13.08,13.09,13.06,13.06,59930.0,13.08,13.09,13.06,13.06,59930.0
2023-05-12 14:45:00,13.07,13.1,13.06,13.09,62191.0,13.07,13.1,13.06,13.09,62191.0
2023-05-12 14:50:00,13.09,13.1,13.08,13.09,52802.0,13.09,13.1,13.08,13.09,52802.0
2023-05-12 14:55:00,13.09,13.11,13.07,13.1,102019.0,13.09,13.11,13.07,13.1,102019.0
2023-05-12 15:00:00,13.1,13.13,13.09,13.1,88505.0,13.1,13.13,13.09,13.1,88505.0
2023-05-12 15:05:00,13.09,13.13,13.09,13.11,72012.0,13.09,13.13,13.09,13.11,72012.0
2023-05-12 15:10:00,13.11,13.13,13.1,13.12,82730.0,13.11,13.13,13.1,13.12,82730.0
2023-05-12 15:15:00,13.12,13.15,13.11,13.15,59659.0,13.12,13.15,13.11,13.15,59659.0
2023-05-12 15:20:00,13.15,13.2,13.15,13.2,221231.0,13.15,13.2,13.15,13.2,221231.0
2023-05-12 15:25:00,13.19,13.21,13.18,13.21,250937.0,13.19,13.21,13.18,13.21,250937.0
2023-05-12 15:30:00,13.21,13.26,13.2,13.26,172473.0,13.21,13.26,13.2,13.26,172473.0
2023-05-12 15:35:00,13.26,13.27,13.2,13.21,217859.0,13.26,13.27,13.2,13.21,217859.0
2023-05-12 15:40:00,13.22,13.23,13.19,13.21,115903.0,13.22,13.23,13.19,13.21,115903.0
2023-05-12 15:45:00,13.21,13.23,13.18,13.2,242229.0,13.21,13.23,13.18,13.2,242229.0
2023-05-12 15:50:00,13.19,13.23,13.18,13.23,270868.0,13.19,13.23,13.18,13.23,270868.0
2023-05-12 15:55:00,13.23,13.25,13.21,13.24,666506.0,13.23,13.25,13.21,13.24,666506.0
2023-05-15 09:30:00,13.24,13.29,13.15,13.23,358462.0,13.24,13.29,13.15,13.23,358462.0
2023-05-15 09:35:00,13.24,13.31,13.23,13.24,153127.0,13.24,13.31,13.23,13.24,153127.0
2023-05-15 09:40:00,13.25,13.34,13.24,13.32,194191.0,13.25,13.34,13.24,13.32,194191.0
2023-05-15 09:45:00,13.32,13.34,13.28,13.32,250427.0,13.32,13.34,13.28,13.32,250427.0
2023-05-15 09:50:00,13.33,13.38,13.31,13.37,294570.0,13.33,13.38,13.31,13.37,294570.0
2023-05-15 09:55:00,13.37,13.38,13.31,13.33,155547.0,13.37,13.38,13.31,13.33,155547.0
2023-05-15 10:00:00,13.34,13.42,13.33,13.37,253961.0,13.34,13.42,13.33,13.37,253961.0
2023-05-15 10:05:00,13.37,13.39,13.3,13.3,96911.0,13.37,13.39,13.3,13.3,96911.0
2023-05-15 10:10:00,13.31,13.36,13.27,13.33,108674.0,13.31,13.36,13.27,13.33,108674.0
2023-05-15 10:15:00,13.32,13.36,13.31,13.33,84677.0,13.32,13.36,13.31,13.33,84677.0
2023-05-15 10:20:00,13.34,13.39,13.32,13.39,103733.0,13.34,13.39,13.32,13.39,103733.0
2023-05-15 10:25:00,13.38,13.44,13.37,13.44,141715.0,13.38,13.44,13.37,13.44,141715.0
2023-05-15 10:30:00,13.44,13.45,13.42,13.45,92359.0,13.44,13.45,13.42,13.45,92359.0
2023-05-15 10:35:00,13.44,13.47,13.42,13.42,128948.0,13.44,13.47,13.42,13.42,128948.0
2023-05-15 10:40:00,13.42,13.46,13.4,13.44,99732.0,13.42,13.46,13.4,13.44,99732.0
2023-05-15 10:45:00,13.44,13.46,13.4,13.46,53963.0,13.44,13.46,13.4,13.46,53963.0
2023-05-15 10:50:00,13.46,13.51,13.45,13.5,107513.0,13.46,13.51,13.45,13.5,107513.0
2023-05-15 10:55:00,13.5,13.51,13.45,13.47,209723.0,13.5,13.51,13.45,13.47,209723.0
2023-05-15 11:00:00,13.48,13.51,13.47,13.51,76747.0,13.48,13.51,13.47,13.51,76747.0
2023-05-15 11:05:00,13.51,13.58,13.5,13.58,201893.0,13.51,13.58,13.5,13.58,201893.0
2023-05-15 11:10:00,13.58,13.59,13.55,13.57,124370.0,13.58,13.59,13.55,13.57,124370.0
2023-05-15 11:15:00,13.57,13.66,13.57,13.65,204803.0,13.57,13.66,13.57,13.65,204803.0
2023-05-15 11:20:00,13.65,13.65,13.61,13.62,154997.0,13.65,13.65,13.61,13.62,154997.0
2023-05-15 11:25:00,13.61,13.63,13.6,13.62,133787.0,13.61,13.63,13.6,13.62,133787.0
2023-05-15 11:30:00,13.62,13.63,13.55,13.56,177017.0,13.62,13.63,13.55,13.56,177017.0
2023-05-15 11:35:00,13.56,13.6,13.53,13.53,166463.0,13.56,13.6,13.53,13.53,166463.0
2023-05-15 11:40:00,13.53,13.55,13.51,13.53,76702.0,13.53,13.55,13.51,13.53,76702.0
2023-05-15 11:45:00,13.53,13.54,13.51,13.54,79483.0,13.53,13.54,13.51,13.54,79483.0
2023-05-15 11:50:00,13.54,13.55,13.51,13.52,76164.0,13.54,13.55,13.51,13.52,76164.0
2023-05-15 11:55:00,13.53,13.54,13.52,13.54,70430.0,13.53,13.54,13.52,13.54,70430.0
2023-05-15 12:00:00,13.54,13.55,13.52,13.54,37619.0,13.54,13.55,13.52,13.54,37619.0
2023-05-15 12:05:00,13.53,13.56,13.52,13.54,95143.0,13.53,13.56,13.52,13.54,95143.0
2023-05-15 12:10:00,13.53,13.54,13.51,13.53,34111.0,13.53,13.54,13.51,13.53,34111.0
2023-05-15 12:15:00,13.53,13.55,13.48,13.54,263224.0,13.53,13.55,13.48,13.54,263224.0
2023-05-15 12:20:00,13.54,13.54,13.52,13.52,34366.0,13.54,13.54,13.52,13.52,34366.0
2023-05-15 12:25:00,13.53,13.55,13.52,13.54,46182.0,13.53,13.55,13.52,13.54,46182.0
2023-05-15 12:30:00,13.54,13.55,13.52,13.52,59549.0,13.54,13.55,13.52,13.52,59549.0
2023-05-15 12:35:00,13.53,13.55,13.52,13.55,37991.0,13.53,13.55,13.52,13.55,37991.0
2023-05-15 12:40:00,13.54,13.55,13.52,13.55,41718.0,13.54,13.55,13.52,13.55,41718.0
2023-05-15 12:45:00,13.54,13.59,13.54,13.58,204592.0,13.54,13.59,13.54,13.58,204592.0
2023-05-15 12:50:00,13.59,13.62,13.58,13.61,66952.0,13.59,13.62,13.58,13.61,66952.0
2023-05-15 12:55:00,13.61,13.63,13.6,13.62,53351.0,13.61,13.63,13.6,13.62,53351.0
2023-05-15 13:00:00,13.62,13.65,13.6,13.65,62479.0,13.62,13.65,13.6,13.65,62479.0
2023-05-15 13:05:00,13.65,13.67,13.64,13.67,37615.0,13.65,13.67,13.64,13.67,37615.0
2023-05-15 13:10:00,13.68,13.69,13.65,13.67,74240.0,13.68,13.69,13.65,13.67,74240.0
2023-05-15 13:15:00,13.67,13.69,13.67,13.68,61191.0,13.67,13.69,13.67,13.68,61191.0
2023-05-15 13:20:00,13.68,13.7,13.67,13.69,74854.0,13.68,13.7,13.67,13.69,74854.0
2023-05-15 13:25:00,13.68,13.69,13.63,13.65,96154.0,13.68,13.69,13.63,13.65,96154.0
2023-05-15 13:30:00,13.65,13.67,13.63,13.66,70623.0,13.65,13.67,13.63,13.66,70623.0
2023-05-15 13:35:00,13.65,13.65,13.63,13.64,29607.0,13.65,13.65,13.63,13.64,29607.0
2023-05-15 13:40:00,13.63,13.68,13.63,13.67,79078.0,13.63,13.68,13.63,13.67,79078.0
2023-05-15 13:45:00,13.68,13.68,13.65,13.67,44942.0,13.68,13.68,13.65,13.67,44942.0
2023-05-15 13:50:00,13.66,13.7,13.66,13.7,66100.0,13.66,13.7,13.66,13.7,66100.0
2023-05-15 13:55:00,13.7,13.71,13.67,13.69,112144.0,13.7,13.71,13.67,13.69,112144.0
2023-05-15 14:00:00,13.69,13.7,13.68,13.7,49675.0,13.69,13.7,13.68,13.7,49675.0
2023-05-15 14:05:00,13.69,13.72,13.69,13.69,90581.0,13.69,13.72,13.69,13.69,90581.0
2023-05-15 14:10:00,13.69,13.69,13.65,13.68,78924.0,13.69,13.69,13.65,13.68,78924.0
2023-05-15 14:15:00,13.68,13.68,13.64,13.67,98464.0,13.68,13.68,13.64,13.67,98464.0
2023-05-15 14:20:00,13.67,13.68,13.66,13.67,35736.0,13.67,13.68,13.66,13.67,35736.0
2023-05-15 14:25:00,13.66,13.69,13.65,13.69,60248.0,13.66,13.69,13.65,13.69,60248.0
2023-05-15 14:30:00,13.69,13.71,13.68,13.71,91246.0,13.69,13.71,13.68,13.71,91246.0
2023-05-15 14:35:00,13.71,13.72,13.69,13.71,56201.0,13.71,13.72,13.69,13.71,56201.0
2023-05-15 14:40:00,13.71,13.73,13.7,13.73,61039.0,13.71,13.73,13.7,13.73,61039.0
2023-05-15 14:45:00,13.72,13.74,13.7,13.7,78101.0,13.72,13.74,13.7,13.7,78101.0
2023-05-15 14:50:00,13.71,13.72,13.69,13.72,85490.0,13.71,13.72,13.69,13.72,85490.0
2023-05-15 14:55:00,13.71,13.72,13.7,13.71,45054.0,13.71,13.72,13.7,13.71,45054.0
2023-05-15 15:00:00,13.72,13.73,13.7,13.72,68925.0,13.72,13.73,13.7,13.72,68925.0
2023-05-15 15:05:00,13.71,13.73,13.71,13.71,51044.0,13.71,13.73,13.71,13.71,51044.0
2023-05-15 15:10:00,13.72,13.74,13.71,13.72,61410.0,13.72,13.74,13.71,13.72,61410.0
2023-05-15 15:15:00,13.73,13.75,13.72,13.75,92560.0,13.73,13.75,13.72,13.75,92560.0
2023-05-15 15:20:00,13.75,13.77,13.72,13.77,154808.0,13.75,13.77,13.72,13.77,154808.0
2023-05-15 15:25:00,13.76,13.77,13.73,13.75,135223.0,13.76,13.77,13.73,13.75,135223.0
2023-05-15 15:30:00,13.74,13.77,13.73,13.75,213218.0,13.74,13.77,13.73,13.75,213218.0
2023-05-15 15:35:00,13.75,13.75,13.69,13.7,130991.0,13.75,13.75,13.69,13.7,130991.0
2023-05-15 15:40:00,13.7,13.7,13.67,13.69,131608.0,13.7,13.7,13.67,13.69,131608.0
2023-05-15 15:45:00,13.69,13.69,13.65,13.67,190520.0,13.69,13.69,13.65,13.67,190520.0
2023-05-15 15:50:00,13.67,13.7,13.67,13.7,267091.0,13.67,13.7,13.67,13.7,267091.0
2023-05-15 15:55:00,13.69,13.71,13.67,13.71,689296.0,13.69,13.71,13.67,13.71,689296.0
2023-05-16 09:30:00,13.62,13.62,13.53,13.56,228396.0,13.62,13.62,13.53,13.56,228396.0
2023-05-16 09:35:00,13.56,13.56,13.45,13.49,116761.0,13.56,13.56,13.45,13.49,116761.0
2023-05-16 09:40:00,13.49,13.52,13.46,13.5,170396.0,13.49,13.52,13.46,13.5,170396.0
2023-05-16 09:45:00,13.51,13.53,13.4,13.4,177694.0,13.51,13.53,13.4,13.4,177694.0
2023-05-16 09:50:00,13.41,13.41,13.32,13.37,193954.0,13.41,13.41,13.32,13.37,193954.0
2023-05-16 09:55:00,13.37,13.41,13.35,13.41,102831.0,13.37,13.41,13.35,13.41,102831.0
2023-05-16 10:00:00,13.41,13.42,13.37,13.39,96261.0,13.41,13.42,13.37,13.39,96261.0
2023-05-16 10:05:00,13.39,13.42,13.36,13.41,108321.0,13.39,13.42,13.36,13.41,108321.0
2023-05-16 10:10:00,13.42,13.45,13.36,13.45,166163.0,13.42,13.45,13.36,13.45,166163.0
2023-05-16 10:15:00,13.45,13.51,13.42,13.48,159820.0,13.45,13.51,13.42,13.48,159820.0
2023-05-16 10:20:00,13.48,13.48,13.45,13.48,81464.0,13.48,13.48,13.45,13.48,81464.0
2023-05-16 10:25:00,13.48,13.53,13.46,13.53,86733.0,13.48,13.53,13.46,13.53,86733.0
2023-05-16 10:30:00,13.53,13.58,13.53,13.58,152116.0,13.53,13.58,13.53,13.58,152116.0
2023-05-16 10:35:00,13.57,13.62,13.54,13.61,152270.0,13.57,13.62,13.54,13.61,152270.0
2023-05-16 10:40:00,13.61,13.66,13.6,13.66,95571.0,13.61,13.66,13.6,13.66,95571.0
2023-05-16 10:45:00,13.66,13.72,13.65,13.72,133898.0,13.66,13.72,13.65,13.72,133898.0
2023-05-16 10:50:00,13.71,13.79,13.71,13.78,218414.0,13.71,13.79,13.71,13.78,218414.0
2023-05-16 10:55:00,13.79,13.82,13.72,13.75,170211.0,13.79,13.82,13.72,13.75,170211.0
2023-05-16 11:00:00,13.75,13.78,13.72,13.78,78869.0,13.75,13.78,13.72,13.78,78869.0
2023-05-16 11:05:00,13.78,13.8,13.76,13.78,73458.0,13.78,13.8,13.76,13.78,73458.0
2023-05-16 11:10:00,13.78,13.85,13.78,13.85,247215.0,13.78,13.85,13.78,13.85,247215.0
2023-05-16 11:15:00,13.85,13.85,13.82,13.84,200290.0,13.85,13.85,13.82,13.84,200290.0
2023-05-16 11:20:00,13.83,13.85,13.74,13.76,160690.0,13.83,13.85,13.74,13.76,160690.0
2023-05-16 11:25:00,13.76,13.76,13.66,13.71,236668.0,13.76,13.76,13.66,13.71,236668.0
2023-05-16 11:30:00,13.71,13.73,13.67,13.71,129089.0,13.71,13.73,13.67,13.71,129089.0
2023-05-16 11:35:00,13.72,13.73,13.66,13.69,84241.0,13.72,13.73,13.66,13.69,84241.0
2023-05-16 11:40:00,13.69,13.76,13.67,13.75,303895.0,13.69,13.76,13.67,13.75,303895.0
2023-05-16 11:45:00,13.74,13.81,13.73,13.8,154026.0,13.74,13.81,13.73,13.8,154026.0
2023-05-16 11:50:00,13.8,13.83,13.76,13.8,238390.0,13.8,13.83,13.76,13.8,238390.0
2023-05-16 11:55:00,13.81,13.82,13.78,13.82,73340.0,13.81,13.82,13.78,13.82,73340.0
2023-05-16 12:00:00,13.81,13.82,13.77,13.79,136663.0,13.81,13.82,13.77,13.79,136663.0
2023-05-16 12:05:00,13.79,13.84,13.79,13.82,86836.0,13.79,13.84,13.79,13.82,86836.0
2023-05-16 12:10:00,13.82,13.85,13.8,13.84,117399.0,13.82,13.85,13.8,13.84,117399.0
2023-05-16 12:15:00,13.84,13.85,13.83,13.84,102957.0,13.84,13.85,13.83,13.84,102957.0
2023-05-16 12:20:00,13.83,13.85,13.81,13.83,82506.0,13.83,13.85,13.81,13.83,82506.0
2023-05-16 12:25:00,13.83,13.84,13.77,13.8,78157.0,13.83,13.84,13.77,13.8,78157.0
2023-05-16 12:30:00,13.8,13.81,13.78,13.81,43569.0,13.8,13.81,13.78,13.81,43569.0
2023-05-16 12:35:00,13.8,13.81,13.76,13.79,39761.0,13.8,13.81,13.76,13.79,39761.0
2023-05-16 12:40:00,13.79,13.81,13.75,13.76,62509.0,13.79,13.81,13.75,13.76,62509.0
2023-05-16 12:45:00,13.76,13.77,13.7,13.72,109096.0,13.76,13.77,13.7,13.72,109096.0
2023-05-16 12:50:00,13.73,13.75,13.71,13.75,100689.0,13.73,13.75,13.71,13.75,100689.0
2023-05-16 12:55:00,13.75,13.75,13.72,13.74,73271.0,13.75,13.75,13.72,13.74,73271.0
2023-05-16 13:00:00,13.74,13.74,13.67,13.68,68097.0,13.74,13.74,13.67,13.68,68097.0
2023-05-16 13:05:00,13.67,13.69,13.66,13.69,41590.0,13.67,13.69,13.66,13.69,41590.0
2023-05-16 13:10:00,13.69,13.69,13.63,13.66,65393.0,13.69,13.69,13.63,13.66,65393.0
2023-05-16 13:15:00,13.66,13.68,13.64,13.66,86398.0,13.66,13.68,13.64,13.66,86398.0
2023-05-16 13:20:00,13.66,13.66,13.63,13.66,42504.0,13.66,13.66,13.63,13.66,42504.0
2023-05-16 13:25:00,13.66,13.66,13.63,13.64,51738.0,13.66,13.66,13.63,13.64,51738.0
2023-05-16 13:30:00,13.63,13.66,13.62,13.65,55381.0,13.63,13.66,13.62,13.65,55381.0
2023-05-16 13:35:00,13.66,13.66,13.63,13.65,49657.0,13.66,13.66,13.63,13.65,49657.0
2023-05-16 13:40:00,13.65,13.65,13.61,13.62,38886.0,13.65,13.65,13.61,13.62,38886.0
2023-05-16 13:45:00,13.62,13.64,13.6,13.63,61053.0,13.62,13.64,13.6,13.63,61053.0
2023-05-16 13:50:00,13.63,13.64,13.62,13.63,28730.0,13.63,13.64,13.62,13.63,28730.0
2023-05-16 13:55:00,13.63,13.63,13.61,13.63,31703.0,13.63,13.63,13.61,13.63,31703.0
2023-05-16 14:00:00,13.62,13.63,13.59,13.6,70492.0,13.62,13.63,13.59,13.6,70492.0
2023-05-16 14:05:00,13.61,13.61,13.59,13.59,30387.0,13.61,13.61,13.59,13.59,30387.0
2023-05-16 14:10:00,13.6,13.6,13.58,13.59,44154.0,13.6,13.6,13.58,13.59,44154.0
2023-05-16 14:15:00,13.58,13.62,13.58,13.62,45006.0,13.58,13.62,13.58,13.62,45006.0
2023-05-16 14:20:00,13.62,13.65,13.61,13.62,75848.0,13.62,13.65,13.61,13.62,75848.0
2023-05-16 14:25:00,13.63,13.65,13.63,13.64,28603.0,13.63,13.65,13.63,13.64,28603.0
2023-05-16 14:30:00,13.65,13.65,13.61,13.63,56728.0,13.65,13.65,13.61,13.63,56728.0
2023-05-16 14:35:00,13.62,13.62,13.59,13.61,35520.0,13.62,13.62,13.59,13.61,35520.0
2023-05-16 14:40:00,13.61,13.62,13.6,13.62,19504.0,13.61,13.62,13.6,13.62,19504.0
2023-05-16 14:45:00,13.61,13.62,13.6,13.62,43156.0,13.61,13.62,13.6,13.62,43156.0
2023-05-16 14:50:00,13.62,13.64,13.6,13.63,43042.0,13.62,13.64,13.6,13.63,43042.0
2023-05-16 14:55:00,13.63,13.64,13.62,13.63,37261.0,13.63,13.64,13.62,13.63,37261.0
2023-05-16 15:00:00,13.63,13.66,13.62,13.65,65975.0,13.63,13.66,13.62,13.65,65975.0
2023-05-16 15:05:00,13.64,13.64,13.57,13.59,119918.0,13.64,13.64,13.57,13.59,119918.0
2023-05-16 15:10:00,13.59,13.62,13.58,13.59,80105.0,13.59,13.62,13.58,13.59,80105.0
2023-05-16 15:15:00,13.59,13.6,13.57,13.6,47436.0,13.59,13.6,13.57,13.6,47436.0
2023-05-16 15:20:00,13.6,13.61,13.58,13.61,78573.0,13.6,13.61,13.58,13.61,78573.0
2023-05-16 15:25:00,13.61,13.64,13.6,13.6,192546.0,13.61,13.64,13.6,13.6,192546.0
2023-05-16 15:30:00,13.6,13.6,13.56,13.58,236434.0,13.6,13.6,13.56,13.58,236434.0
2023-05-16 15:35:00,13.58,13.58,13.55,13.58,114008.0,13.58,13.58,13.55,13.58,114008.0
2023-05-16 15:40:00,13.58,13.58,13.53,13.53,120552.0,13.58,13.58,13.53,13.53,120552.0
2023-05-16 15:45:00,13.53,13.54,13.5,13.51,176871.0,13.53,13.54,13.5,13.51,176871.0
2023-05-16 15:50:00,13.51,13.51,13.45,13.46,377507.0,13.51,13.51,13.45,13.46,377507.0
2023-05-16 15:55:00,13.46,13.48,13.45,13.48,658845.0,13.46,13.48,13.45,13.48,658845.0
2023-05-17 09:30:00,13.64,13.71,13.62,13.66,242383.0,13.64,13.71,13.62,13.66,242383.0
2023-05-17 09:35:00,13.65,13.93,13.63,13.9,414684.0,13.65,13.93,13.63,13.9,414684.0
2023-05-17 09:40:00,13.89,13.97,13.83,13.87,363391.0,13.89,13.97,13.83,13.87,363391.0
2023-05-17 09:45:00,13.87,13.94,13.81,13.88,455645.0,13.87,13.94,13.81,13.88,455645.0
2023-05-17 09:50:00,13.88,13.9,13.79,13.81,161993.0,13.88,13.9,13.79,13.81,161993.0
2023-05-17 09:55:00,13.8,13.86,13.77,13.78,164456.0,13.8,13.86,13.77,13.78,164456.0
2023-05-17 10:00:00,13.78,13.82,13.75,13.77,183147.0,13.78,13.82,13.75,13.77,183147.0
2023-05-17 10:05:00,13.78,13.84,13.76,13.82,83347.0,13.78,13.84,13.76,13.82,83347.0
2023-05-17 10:10:00,13.82,13.84,13.75,13.8,103174.0,13.82,13.84,13.75,13.8,103174.0
2023-05-17 10:15:00,13.8,13.84,13.74,13.79,119725.0,13.8,13.84,13.74,13.79,119725.0
2023-05-17 10:20:00,13.8,13.88,13.78,13.87,210127.0,13.8,13.88,13.78,13.87,210127.0
2023-05-17 10:25:00,13.88,13.88,13.8,13.85,173509.0,13.88,13.88,13.8,13.85,173509.0
2023-05-17 10:30:00,13.86,13.89,13.84,13.88,185768.0,13.86,13.89,13.84,13.88,185768.0
2023-05-17 10:35:00,13.89,13.95,13.88,13.93,155639.0,13.89,13.95,13.88,13.93,155639.0
2023-05-17 10:40:00,13.92,13.96,13.92,13.94,153189.0,13.92,13.96,13.92,13.94,153189.0
2023-05-17 10:45:00,13.95,13.99,13.91,13.96,270607.0,13.95,13.99,13.91,13.96,270607.0
2023-05-17 10:50:00,13.96,14.04,13.96,14.02,371431.0,13.96,14.04,13.96,14.02,371431.0
2023-05-17 10:55:00,14.03,14.03,13.9,13.9,197546.0,14.03,14.03,13.9,13.9,197546.0
2023-05-17 11:00:00,13.91,14.0,13.9,13.99,151746.0,13.91,14.0,13.9,13.99,151746.0
2023-05-17 11:05:00,13.99,14.03,13.98,14.02,200264.0,13.99,14.03,13.98,14.02,200264.0
2023-05-17 11:10:00,14.01,14.06,14.01,14.05,179538.0,14.01,14.06,14.01,14.05,179538.0
2023-05-17 11:15:00,14.04,14.11,14.04,14.1,377443.0,14.04,14.11,14.04,14.1,377443.0
2023-05-17 11:20:00,14.09,14.1,14.04,14.07,202604.0,14.09,14.1,14.04,14.07,202604.0
2023-05-17 11:25:00,14.08,14.14,14.07,14.13,220158.0,14.08,14.14,14.07,14.13,220158.0
2023-05-17 11:30:00,14.14,14.16,14.1,14.14,380662.0,14.14,14.16,14.1,14.14,380662.0
2023-05-17 11:35:00,14.15,14.17,14.11,14.16,183123.0,14.15,14.17,14.11,14.16,183123.0
2023-05-17 11:40:00,14.15,14.18,14.13,14.17,207512.0,14.15,14.18,14.13,14.17,207512.0
2023-05-17 11:45:00,14.16,14.2,14.15,14.19,214716.0,14.16,14.2,14.15,14.19,214716.0
2023-05-17 11:50:00,14.19,14.21,14.13,14.17,472097.0,14.19,14.21,14.13,14.17,472097.0
2023-05-17 11:55:00,14.17,14.21,14.16,14.19,110201.0,14.17,14.21,14.16,14.19,110201.0
2023-05-17 12:00:00,14.18,14.2,14.16,14.19,105633.0,14.18,14.2,14.16,14.19,105633.0
2023-05-17 12:05:00,14.18,14.22,14.17,14.22,103575.0,14.18,14.22,14.17,14.22,103575.0
2023-05-17 12:10:00,14.22,14.26,14.2,14.25,250411.0,14.22,14.26,14.2,14.25,250411.0
2023-05-17 12:15:00,14.25,14.28,14.21,14.28,210846.0,14.25,14.28,14.21,14.28,210846.0
2023-05-17 12:20:00,14.28,14.3,14.25,14.27,151245.0,14.28,14.3,14.25,14.27,151245.0
2023-05-17 12:25:00,14.26,14.29,14.24,14.29,121698.0,14.26,14.29,14.24,14.29,121698.0
2023-05-17 12:30:00,14.28,14.29,14.25,14.29,135079.0,14.28,14.29,14.25,14.29,135079.0
2023-05-17 12:35:00,14.29,14.32,14.28,14.29,139876.0,14.29,14.32,14.28,14.29,139876.0
2023-05-17 12:40:00,14.29,14.3,14.25,14.28,198025.0,14.29,14.3,14.25,14.28,198025.0
2023-05-17 12:45:00,14.28,14.32,14.27,14.3,251532.0,14.28,14.32,14.27,14.3,251532.0
2023-05-17 12:50:00,14.3,14.33,14.28,14.33,215242.0,14.3,14.33,14.28,14.33,215242.0
2023-05-17 12:55:00,14.32,14.33,14.25,14.29,125937.0,14.32,14.33,14.25,14.29,125937.0
2023-05-17 13:00:00,14.3,14.31,14.28,14.29,67384.0,14.3,14.31,14.28,14.29,67384.0
2023-05-17 13:05:00,14.3,14.32,14.28,14.29,169871.0,14.3,14.32,14.28,14.29,169871.0
2023-05-17 13:10:00,14.29,14.31,14.27,14.28,112418.0,14.29,14.31,14.27,14.28,112418.0
2023-05-17 13:15:00,14.28,14.33,14.27,14.32,209632.0,14.28,14.33,14.27,14.32,209632.0
2023-05-17 13:20:00,14.33,14.38,14.32,14.36,168857.0,14.33,14.38,14.32,14.36,168857.0
2023-05-17 13:25:00,14.37,14.4,14.34,14.38,194294.0,14.37,14.4,14.34,14.38,194294.0
2023-05-17 13:30:00,14.38,14.38,14.34,14.36,153143.0,14.38,14.38,14.34,14.36,153143.0
2023-05-17 13:35:00,14.36,14.37,14.32,14.34,143195.0,14.36,14.37,14.32,14.34,143195.0
2023-05-17 13:40:00,14.34,14.35,14.29,14.32,152205.0,14.34,14.35,14.29,14.32,152205.0
2023-05-17 13:45:00,14.31,14.35,14.29,14.34,169112.0,14.31,14.35,14.29,14.34,169112.0
2023-05-17 13:50:00,14.34,14.35,14.32,14.33,78213.0,14.34,14.35,14.32,14.33,78213.0
2023-05-17 13:55:00,14.33,14.33,14.29,14.32,84588.0,14.33,14.33,14.29,14.32,84588.0
2023-05-17 14:00:00,14.33,14.35,14.31,14.35,71858.0,14.33,14.35,14.31,14.35,71858.0
2023-05-17 14:05:00,14.35,14.36,14.32,14.35,156394.0,14.35,14.36,14.32,14.35,156394.0
2023-05-17 14:10:00,14.35,14.35,14.31,14.34,111381.0,14.35,14.35,14.31,14.34,111381.0
2023-05-17 14:15:00,14.33,14.35,14.31,14.34,102075.0,14.33,14.35,14.31,14.34,102075.0
2023-05-17 14:20:00,14.34,14.37,14.33,14.34,136986.0,14.34,14.37,14.33,14.34,136986.0
2023-05-17 14:25:00,14.34,14.34,14.3,14.34,107165.0,14.34,14.34,14.3,14.34,107165.0
2023-05-17 14:30:00,14.34,14.35,14.32,14.33,113807.0,14.34,14.35,14.32,14.33,113807.0
2023-05-17 14:35:00,14.33,14.35,14.32,14.32,111421.0,14.33,14.35,14.32,14.32,111421.0
2023-05-17 14:40:00,14.32,14.33,14.3,14.31,69908.0,14.32,14.33,14.3,14.31,69908.0
2023-05-17 14:45:00,14.32,14.33,14.28,14.32,79164.0,14.32,14.33,14.28,14.32,79164.0
2023-05-17 14:50:00,14.32,14.33,14.3,14.33,65796.0,14.32,14.33,14.3,14.33,65796.0
2023-05-17 14:55:00,14.33,14.33,14.3,14.3,61186.0,14.33,14.33,14.3,14.3,61186.0
2023-05-17 15:00:00,14.31,14.32,14.29,14.32,112411.0,14.31,14.32,14.29,14.32,112411.0
2023-05-17 15:05:00,14.32,14.34,14.3,14.33,118781.0,14.32,14.34,14.3,14.33,118781.0
2023-05-17 15:10:00,14.32,14.32,14.29,14.31,90888.0,14.32,14.32,14.29,14.31,90888.0
2023-05-17 15:15:00,14.31,14.32,14.27,14.28,187146.0,14.31,14.32,14.27,14.28,187146.0
2023-05-17 15:20:00,14.28,14.28,14.23,14.25,119837.0,14.28,14.28,14.23,14.25,119837.0
2023-05-17 15:25:00,14.25,14.26,14.22,14.24,176489.0,14.25,14.26,14.22,14.24,176489.0
2023-05-17 15:30:00,14.24,14.26,14.21,14.21,153204.0,14.24,14.26,14.21,14.21,153204.0
2023-05-17 15:35:00,14.21,14.25,14.2,14.23,202816.0,14.21,14.25,14.2,14.23,202816.0
2023-05-17 15:40:00,14.23,14.3,14.22,14.28,299328.0,14.23,14.3,14.22,14.28,299328.0
2023-05-17 15:45:00,14.28,14.33,14.28,14.32,361799.0,14.28,14.33,14.28,14.32,361799.0
2023-05-17 15:50:00,14.32,14.35,14.31,14.34,433655.0,14.32,14.35,14.31,14.34,433655.0
2023-05-17 15:55:00,14.34,14.35,14.32,14.34,714092.0,14.34,14.35,14.32,14.34,714092.0
2023-05-18 09:30:00,14.26,14.42,14.26,14.42,269586.0,14.26,14.42,14.26,14.42,269586.0
2023-05-18 09:35:00,14.42,14.54,14.38,14.54,697014.0,14.42,14.54,14.38,14.54,697014.0
2023-05-18 09:40:00,14.54,14.59,14.38,14.44,396869.0,14.54,14.59,14.38,14.44,396869.0
2023-05-18 09:45:00,14.45,14.47,14.35,14.36,280255.0,14.45,14.47,14.35,14.36,280255.0
2023-05-18 09:50:00,14.36,14.36,14.29,14.32,212853.0,14.36,14.36,14.29,14.32,212853.0
2023-05-18 09:55:00,14.33,14.36,14.28,14.36,186980.0,14.33,14.36,14.28,14.36,186980.0
2023-05-18 10:00:00,14.36,14.39,14.34,14.34,144440.0,14.36,14.39,14.34,14.34,144440.0
2023-05-18 10:05:00,14.35,14.41,14.28,14.41,226514.0,14.35,14.41,14.28,14.41,226514.0
2023-05-18 10:10:00,14.41,14.46,14.38,14.42,187062.0,14.41,14.46,14.38,14.42,187062.0
2023-05-18 10:15:00,14.42,14.44,14.37,14.44,147984.0,14.42,14.44,14.37,14.44,147984.0
2023-05-18 10:20:00,14.44,14.47,14.41,14.44,174976.0,14.44,14.47,14.41,14.44,174976.0
2023-05-18 10:25:00,14.44,14.51,14.42,14.5,115828.0,14.44,14.51,14.42,14.5,115828.0
2023-05-18 10:30:00,14.5,14.55,14.49,14.5,168327.0,14.5,14.55,14.49,14.5,168327.0
2023-05-18 10:35:00,14.51,14.53,14.47,14.51,175660.0,14.51,14.53,14.47,14.51,175660.0
2023-05-18 10:40:00,14.5,14.52,14.47,14.5,127115.0,14.5,14.52,14.47,14.5,127115.0
2023-05-18 10:45:00,14.5,14.51,14.47,14.51,79020.0,14.5,14.51,14.47,14.51,79020.0
2023-05-18 10:50:00,14.51,14.52,14.48,14.5,86491.0,14.51,14.52,14.48,14.5,86491.0
2023-05-18 10:55:00,14.51,14.52,14.47,14.49,117610.0,14.51,14.52,14.47,14.49,117610.0
2023-05-18 11:00:00,14.5,14.5,14.43,14.44,154801.0,14.5,14.5,14.43,14.44,154801.0
2023-05-18 11:05:00,14.44,14.45,14.39,14.43,135281.0,14.44,14.45,14.39,14.43,135281.0
2023-05-18 11:10:00,14.43,14.44,14.38,14.4,96012.0,14.43,14.44,14.38,14.4,96012.0
2023-05-18 11:15:00,14.4,14.42,14.38,14.42,96697.0,14.4,14.42,14.38,14.42,96697.0
2023-05-18 11:20:00,14.42,14.45,14.41,14.44,64478.0,14.42,14.45,14.41,14.44,64478.0
2023-05-18 11:25:00,14.45,14.49,14.45,14.48,83717.0,14.45,14.49,14.45,14.48,83717.0
2023-05-18 11:30:00,14.48,14.51,14.45,14.46,121245.0,14.48,14.51,14.45,14.46,121245.0
2023-05-18 11:35:00,14.46,14.47,14.42,14.44,138912.0,14.46,14.47,14.42,14.44,138912.0
2023-05-18 11:40:00,14.44,14.48,14.43,14.48,123117.0,14.44,14.48,14.43,14.48,123117.0
2023-05-18 11:45:00,14.48,14.52,14.47,14.49,135870.0,14.48,14.52,14.47,14.49,135870.0
2023-05-18 11:50:00,14.48,14.53,14.48,14.49,85623.0,14.48,14.53,14.48,14.49,85623.0
2023-05-18 11:55:00,14.5,14.51,14.43,14.47,157544.0,14.5,14.51,14.43,14.47,157544.0
2023-05-18 12:00:00,14.46,14.47,14.43,14.45,120241.0,14.46,14.47,14.43,14.45,120241.0
2023-05-18 12:05:00,14.45,14.46,14.39,14.4,161331.0,14.45,14.46,14.39,14.4,161331.0
2023-05-18 12:10:00,14.4,14.41,14.32,14.34,193975.0,14.4,14.41,14.32,14.34,193975.0
2023-05-18 12:15:00,14.34,14.36,14.3,14.36,128496.0,14.34,14.36,14.3,14.36,128496.0
2023-05-18 12:20:00,14.36,14.37,14.31,14.36,104142.0,14.36,14.37,14.31,14.36,104142.0
2023-05-18 12:25:00,14.36,14.36,14.29,14.32,130022.0,14.36,14.36,14.29,14.32,130022.0
2023-05-18 12:30:00,14.32,14.35,14.3,14.31,85052.0,14.32,14.35,14.3,14.31,85052.0
2023-05-18 12:35:00,14.31,14.35,14.3,14.31,171926.0,14.31,14.35,14.3,14.31,171926.0
2023-05-18 12:40:00,14.32,14.36,14.31,14.36,107620.0,14.32,14.36,14.31,14.36,107620.0
2023-05-18 12:45:00,14.35,14.36,14.33,14.34,64563.0,14.35,14.36,14.33,14.34,64563.0
2023-05-18 12:50:00,14.34,14.35,14.32,14.33,90936.0,14.34,14.35,14.32,14.33,90936.0
2023-05-18 12:55:00,14.32,14.33,14.29,14.31,99924.0,14.32,14.33,14.29,14.31,99924.0
2023-05-18 13:00:00,14.32,14.36,14.32,14.35,73184.0,14.32,14.36,14.32,14.35,73184.0
2023-05-18 13:05:00,14.35,14.37,14.34,14.35,75563.0,14.35,14.37,14.34,14.35,75563.0
2023-05-18 13:10:00,14.35,14.35,14.3,14.31,92118.0,14.35,14.35,14.3,14.31,92118.0
2023-05-18 13:15:00,14.31,14.35,14.3,14.33,85717.0,14.31,14.35,14.3,14.33,85717.0
2023-05-18 13:20:00,14.34,14.36,14.33,14.36,55509.0,14.34,14.36,14.33,14.36,55509.0
2023-05-18 13:25:00,14.36,14.38,14.31,14.31,168784.0,14.36,14.38,14.31,14.31,168784.0
2023-05-18 13:30:00,14.31,14.35,14.3,14.35,65445.0,14.31,14.35,14.3,14.35,65445.0
2023-05-18 13:35:00,14.35,14.36,14.32,14.34,65696.0,14.35,14.36,14.32,14.34,65696.0
2023-05-18 13:40:00,14.33,14.34,14.3,14.32,38169.0,14.33,14.34,14.3,14.32,38169.0
2023-05-18 13:45:00,14.31,14.34,14.29,14.34,92384.0,14.31,14.34,14.29,14.34,92384.0
2023-05-18 13:50:00,14.34,14.35,14.31,14.32,92884.0,14.34,14.35,14.31,14.32,92884.0
2023-05-18 13:55:00,14.32,14.33,14.3,14.33,50726.0,14.32,14.33,14.3,14.33,50726.0
2023-05-18 14:00:00,14.33,14.36,14.33,14.36,66225.0,14.33,14.36,14.33,14.36,66225.0
2023-05-18 14:05:00,14.35,14.38,14.35,14.38,111016.0,14.35,14.38,14.35,14.38,111016.0
2023-05-18 14:10:00,14.37,14.4,14.36,14.4,78955.0,14.37,14.4,14.36,14.4,78955.0
2023-05-18 14:15:00,14.4,14.4,14.37,14.37,85958.0,14.4,14.4,14.37,14.37,85958.0
2023-05-18 14:20:00,14.38,14.39,14.37,14.38,81234.0,14.38,14.39,14.37,14.38,81234.0
2023-05-18 14:25:00,14.38,14.44,14.37,14.42,225615.0,14.38,14.44,14.37,14.42,225615.0
2023-05-18 14:30:00,14.42,14.47,14.41,14.46,74377.0,14.42,14.47,14.41,14.46,74377.0
2023-05-18 14:35:00,14.46,14.48,14.46,14.47,118028.0,14.46,14.48,14.46,14.47,118028.0
2023-05-18 14:40:00,14.48,14.48,14.44,14.47,83463.0,14.48,14.48,14.44,14.47,83463.0
2023-05-18 14:45:00,14.46,14.48,14.46,14.48,84214.0,14.46,14.48,14.46,14.48,84214.0
2023-05-18 14:50:00,14.48,14.48,14.45,14.46,110041.0,14.48,14.48,14.45,14.46,110041.0
2023-05-18 14:55:00,14.45,14.46,14.44,14.46,104463.0,14.45,14.46,14.44,14.46,104463.0
2023-05-18 15:00:00,14.46,14.48,14.44,14.45,137536.0,14.46,14.48,14.44,14.45,137536.0
2023-05-18 15:05:00,14.45,14.49,14.44,14.49,148548.0,14.45,14.49,14.44,14.49,148548.0
2023-05-18 15:10:00,14.49,14.51,14.48,14.5,111164.0,14.49,14.51,14.48,14.5,111164.0
2023-05-18 15:15:00,14.51,14.53,14.49,14.51,110362.0,14.51,14.53,14.49,14.51,110362.0
2023-05-18 15:20:00,14.51,14.52,14.45,14.46,124859.0,14.51,14.52,14.45,14.46,124859.0
2023-05-18 15:25:00,14.46,14.48,14.46,14.48,87588.0,14.46,14.48,14.46,14.48,87588.0
2023-05-18 15:30:00,14.48,14.49,14.46,14.49,132960.0,14.48,14.49,14.46,14.49,132960.0
2023-05-18 15:35:00,14.49,14.5,14.46,14.49,206819.0,14.49,14.5,14.46,14.49,206819.0
2023-05-18 15:40:00,14.49,14.5,14.47,14.49,187954.0,14.49,14.5,14.47,14.49,187954.0
2023-05-18 15:45:00,14.5,14.53,14.48,14.5,299512.0,14.5,14.53,14.48,14.5,299512.0
2023-05-18 15:50:00,14.51,14.54,14.5,14.51,356531.0,14.51,14.54,14.5,14.51,356531.0
2023-05-18 15:55:00,14.51,14.54,14.5,14.52,734275.0,14.51,14.54,14.5,14.52,734275.0
2023-05-19 09:30:00,14.54,14.54,14.39,14.46,334506.0,14.54,14.54,14.39,14.46,334506.0
2023-05-19 09:35:00,14.46,14.48,14.4,14.46,121074.0,14.46,14.48,14.4,14.46,121074.0
2023-05-19 09:40:00,14.46,14.48,14.38,14.41,75815.0,14.46,14.48,14.38,14.41,75815.0
2023-05-19 09:45:00,14.41,14.41,14.3,14.31,284698.0,14.41,14.41,14.3,14.31,284698.0
2023-05-19 09:50:00,14.3,14.34,14.29,14.33,246351.0,14.3,14.34,14.29,14.33,246351.0
2023-05-19 09:55:00,14.34,14.41,14.33,14.37,158240.0,14.34,14.41,14.33,14.37,158240.0
2023-05-19 10:00:00,14.37,14.37,14.28,14.29,188495.0,14.37,14.37,14.28,14.29,188495.0
2023-05-19 10:05:00,14.29,14.33,14.28,14.31,184344.0,14.29,14.33,14.28,14.31,184344.0
2023-05-19 10:10:00,14.3,14.3,14.24,14.25,109919.0,14.3,14.3,14.24,14.25,109919.0
2023-05-19 10:15:00,14.26,14.29,14.24,14.25,98726.0,14.26,14.29,14.24,14.25,98726.0
2023-05-19 10:20:00,14.26,14.26,14.22,14.24,121200.0,14.26,14.26,14.22,14.24,121200.0
2023-05-19 10:25:00,14.24,14.31,14.23,14.29,81736.0,14.24,14.31,14.23,14.29,81736.0
2023-05-19 10:30:00,14.29,14.32,14.26,14.28,158813.0,14.29,14.32,14.26,14.28,158813.0
2023-05-19 10:35:00,14.28,14.28,14.21,14.23,121812.0,14.28,14.28,14.21,14.23,121812.0
2023-05-19 10:40:00,14.23,14.25,14.2,14.23,82823.0,14.23,14.25,14.2,14.23,82823.0
2023-05-19 10:45:00,14.22,14.24,14.17,14.19,172165.0,14.22,14.24,14.17,14.19,172165.0
2023-05-19 10:50:00,14.19,14.23,14.18,14.23,80294.0,14.19,14.23,14.18,14.23,80294.0
2023-05-19 10:55:00,14.23,14.26,14.22,14.26,91413.0,14.23,14.26,14.22,14.26,91413.0
2023-05-19 11:00:00,14.26,14.33,14.25,14.33,172452.0,14.26,14.33,14.25,14.33,172452.0
2023-05-19 11:05:00,14.32,14.33,14.25,14.26,132423.0,14.32,14.33,14.25,14.26,132423.0
2023-05-19 11:10:00,14.27,14.29,14.23,14.24,214749.0,14.27,14.29,14.23,14.24,214749.0
2023-05-19 11:15:00,14.24,14.25,14.14,14.17,266103.0,14.24,14.25,14.14,14.17,266103.0
2023-05-19 11:20:00,14.17,14.2,14.15,14.16,100633.0,14.17,14.2,14.15,14.16,100633.0
2023-05-19 11:25:00,14.16,14.22,14.15,14.17,163364.0,14.16,14.22,14.15,14.17,163364.0
2023-05-19 11:30:00,14.17,14.19,14.13,14.14,170676.0,14.17,14.19,14.13,14.14,170676.0
2023-05-19 11:35:00,14.14,14.17,14.09,14.1,147431.0,14.14,14.17,14.09,14.1,147431.0
2023-05-19 11:40:00,14.11,14.14,14.09,14.12,253160.0,14.11,14.14,14.09,14.12,253160.0
2023-05-19 11:45:00,14.12,14.18,14.12,14.13,104503.0,14.12,14.18,14.12,14.13,104503.0
2023-05-19 11:50:00,14.13,14.14,14.05,14.08,206639.0,14.13,14.14,14.05,14.08,206639.0
2023-05-19 11:55:00,14.08,14.1,14.05,14.08,138287.0,14.08,14.1,14.05,14.08,138287.0
2023-05-19 12:00:00,14.08,14.1,14.02,14.06,180663.0,14.08,14.1,14.02,14.06,180663.0
2023-05-19 12:05:00,14.06,14.06,14.0,14.04,161074.0,14.06,14.06,14.0,14.04,161074.0
2023-05-19 12:10:00,14.04,14.06,14.03,14.03,99779.0,14.04,14.06,14.03,14.03,99779.0
2023-05-19 12:15:00,14.04,14.08,14.03,14.06,170507.0,14.04,14.08,14.03,14.06,170507.0
2023-05-19 12:20:00,14.06,14.09,14.05,14.08,122945.0,14.06,14.09,14.05,14.08,122945.0
2023-05-19 12:25:00,14.08,14.08,14.02,14.02,119993.0,14.08,14.08,14.02,14.02,119993.0
2023-05-19 12:30:00,14.02,14.03,13.98,14.0,160972.0,14.02,14.03,13.98,14.0,160972.0
2023-05-19 12:35:00,14.0,14.05,13.99,14.03,53302.0,14.0,14.05,13.99,14.03,53302.0
2023-05-19 12:40:00,14.03,14.07,14.03,14.06,147203.0,14.03,14.07,14.03,14.06,147203.0
2023-05-19 12:45:00,14.06,14.07,14.04,14.05,135858.0,14.06,14.07,14.04,14.05,135858.0
2023-05-19 12:50:00,14.04,14.11,14.04,14.1,166433.0,14.04,14.11,14.04,14.1,166433.0
2023-05-19 12:55:00,14.11,14.17,14.1,14.16,114251.0,14.11,14.17,14.1,14.16,114251.0
2023-05-19 13:00:00,14.17,14.2,14.15,14.2,182571.0,14.17,14.2,14.15,14.2,182571.0
2023-05-19 13:05:00,14.2,14.21,14.17,14.18,202979.0,14.2,14.21,14.17,14.18,202979.0
2023-05-19 13:10:00,14.19,14.21,14.16,14.18,193433.0,14.19,14.21,14.16,14.18,193433.0
2023-05-19 13:15:00,14.18,14.24,14.18,14.24,229606.0,14.18,14.24,14.18,14.24,229606.0
2023-05-19 13:20:00,14.24,14.25,14.23,14.25,127845.0,14.24,14.25,14.23,14.25,127845.0
2023-05-19 13:25:00,14.25,14.25,14.23,14.25,119758.0,14.25,14.25,14.23,14.25,119758.0
2023-05-19 13:30:00,14.25,14.26,14.19,14.21,149203.0,14.25,14.26,14.19,14.21,149203.0
2023-05-19 13:35:00,14.22,14.22,14.12,14.15,252047.0,14.22,14.22,14.12,14.15,252047.0
2023-05-19 13:40:00,14.14,14.15,14.11,14.14,102661.0,14.14,14.15,14.11,14.14,102661.0
2023-05-19 13:45:00,14.14,14.15,14.11,14.15,95873.0,14.14,14.15,14.11,14.15,95873.0
2023-05-19 13:50:00,14.15,14.16,14.13,14.15,48434.0,14.15,14.16,14.13,14.15,48434.0
2023-05-19 13:55:00,14.15,14.17,14.13,14.14,59628.0,14.15,14.17,14.13,14.14,59628.0
2023-05-19 14:00:00,14.14,14.15,14.11,14.12,111560.0,14.14,14.15,14.11,14.12,111560.0
2023-05-19 14:05:00,14.12,14.13,14.11,14.13,38683.0,14.12,14.13,14.11,14.13,38683.0
2023-05-19 14:10:00,14.13,14.14,14.1,14.14,75556.0,14.13,14.14,14.1,14.14,75556.0
2023-05-19 14:15:00,14.13,14.19,14.11,14.18,57057.0,14.13,14.19,14.11,14.18,57057.0
2023-05-19 14:20:00,14.18,14.22,14.16,14.21,82515.0,14.18,14.22,14.16,14.21,82515.0
2023-05-19 14:25:00,14.21,14.21,14.16,14.16,106443.0,14.21,14.21,14.16,14.16,106443.0
2023-05-19 14:30:00,14.16,14.19,14.15,14.18,55209.0,14.16,14.19,14.15,14.18,55209.0
2023-05-19 14:35:00,14.18,14.21,14.17,14.2,48560.0,14.18,14.21,14.17,14.2,48560.0
2023-05-19 14:40:00,14.19,14.2,14.16,14.18,37669.0,14.19,14.2,14.16,14.18,37669.0
2023-05-19 14:45:00,14.18,14.18,14.14,14.15,33909.0,14.18,14.18,14.14,14.15,33909.0
2023-05-19 14:50:00,14.15,14.18,14.14,14.18,61448.0,14.15,14.18,14.14,14.18,61448.0
2023-05-19 14:55:00,14.18,14.21,14.18,14.2,67976.0,14.18,14.21,14.18,14.2,67976.0
2023-05-19 15:00:00,14.2,14.21,14.19,14.2,64688.0,14.2,14.21,14.19,14.2,64688.0
2023-05-19 15:05:00,14.21,14.21,14.13,14.15,123977.0,14.21,14.21,14.13,14.15,123977.0
2023-05-19 15:10:00,14.15,14.17,14.14,14.16,46851.0,14.15,14.17,14.14,14.16,46851.0
2023-05-19 15:15:00,14.16,14.17,14.14,14.15,60287.0,14.16,14.17,14.14,14.15,60287.0
2023-05-19 15:20:00,14.15,14.16,14.12,14.16,62098.0,14.15,14.16,14.12,14.16,62098.0
2023-05-19 15:25:00,14.16,14.16,14.12,14.14,88397.0,14.16,14.16,14.12,14.14,88397.0
2023-05-19 15:30:00,14.14,14.17,14.13,14.16,103509.0,14.14,14.17,14.13,14.16,103509.0
2023-05-19 15:35:00,14.16,14.16,14.13,14.15,127625.0,14.16,14.16,14.13,14.15,127625.0
2023-05-19 15:40:00,14.15,14.16,14.13,14.15,167671.0,14.15,14.16,14.13,14.15,167671.0
2023-05-19 15:45:00,14.14,14.15,14.1,14.13,224097.0,14.14,14.15,14.1,14.13,224097.0
2023-05-19 15:50:00,14.14,14.16,14.12,14.13,331774.0,14.14,14.16,14.12,14.13,331774.0
2023-05-19 15:55:00,14.14,14.15,14.13,14.15,560259.0,14.14,14.15,14.13,14.15,560259.0
2023-05-22 09:30:00,14.23,14.28,14.08,14.1,357566.0,14.23,14.28,14.08,14.1,357566.0
2023-05-22 09:35:00,14.1,14.11,13.95,13.98,299421.0,14.1,14.11,13.95,13.98,299421.0
2023-05-22 09:40:00,13.98,14.05,13.97,13.98,148362.0,13.98,14.05,13.97,13.98,148362.0
2023-05-22 09:45:00,13.99,14.01,13.9,14.01,283540.0,13.99,14.01,13.9,14.01,283540.0
2023-05-22 09:50:00,14.02,14.1,14.01,14.09,165520.0,14.02,14.1,14.01,14.09,165520.0
2023-05-22 09:55:00,14.09,14.14,14.07,14.12,106035.0,14.09,14.14,14.07,14.12,106035.0
2023-05-22 10:00:00,14.13,14.19,14.1,14.18,160811.0,14.13,14.19,14.1,14.18,160811.0
2023-05-22 10:05:00,14.19,14.23,14.12,14.17,230887.0,14.19,14.23,14.12,14.17,230887.0
2023-05-22 10:10:00,14.17,14.3,14.16,14.28,225501.0,14.17,14.3,14.16,14.28,225501.0
2023-05-22 10:15:00,14.28,14.33,14.27,14.29,212953.0,14.28,14.33,14.27,14.29,212953.0
2023-05-22 10:20:00,14.29,14.31,14.24,14.25,149118.0,14.29,14.31,14.24,14.25,149118.0
2023-05-22 10:25:00,14.24,14.3,14.21,14.27,81769.0,14.24,14.3,14.21,14.27,81769.0
2023-05-22 10:30:00,14.27,14.32,14.25,14.3,60268.0,14.27,14.32,14.25,14.3,60268.0
2023-05-22 10:35:00,14.3,14.36,14.29,14.34,127079.0,14.3,14.36,14.29,14.34,127079.0
2023-05-22 10:40:00,14.34,14.34,14.3,14.33,172277.0,14.34,14.34,14.3,14.33,172277.0
2023-05-22 10:45:00,14.32,14.36,14.32,14.34,101401.0,14.32,14.36,14.32,14.34,101401.0
2023-05-22 10:50:00,14.34,14.36,14.29,14.35,146353.0,14.34,14.36,14.29,14.35,146353.0
2023-05-22 10:55:00,14.34,14.43,14.31,14.42,126143.0,14.34,14.43,14.31,14.42,126143.0
2023-05-22 11:00:00,14.43,14.44,14.4,14.42,84508.0,14.43,14.44,14.4,14.42,84508.0
2023-05-22 11:05:00,14.43,14.46,14.41,14.43,86835.0,14.43,14.46,14.41,14.43,86835.0
2023-05-22 11:10:00,14.43,14.43,14.36,14.37,90105.0,14.43,14.43,14.36,14.37,90105.0
2023-05-22 11:15:00,14.36,14.42,14.36,14.38,127742.0,14.36,14.42,14.36,14.38,127742.0
2023-05-22 11:20:00,14.39,14.42,14.38,14.42,61741.0,14.39,14.42,14.38,14.42,61741.0
2023-05-22 11:25:00,14.42,14.46,14.4,14.45,84578.0,14.42,14.46,14.4,14.45,84578.0
2023-05-22 11:30:00,14.44,14.45,14.4,14.4,111611.0,14.44,14.45,14.4,14.4,111611.0
2023-05-22 11:35:00,14.4,14.4,14.36,14.38,79359.0,14.4,14.4,14.36,14.38,79359.0
2023-05-22 11:40:00,14.38,14.41,14.36,14.41,99734.0,14.38,14.41,14.36,14.41,99734.0
2023-05-22 11:45:00,14.4,14.43,14.39,14.4,76449.0,14.4,14.43,14.39,14.4,76449.0
2023-05-22 11:50:00,14.4,14.44,14.39,14.43,50997.0,14.4,14.44,14.39,14.43,50997.0
2023-05-22 11:55:00,14.43,14.45,14.41,14.44,72546.0,14.43,14.45,14.41,14.44,72546.0
2023-05-22 12:00:00,14.44,14.48,14.44,14.47,108905.0,14.44,14.48,14.44,14.47,108905.0
2023-05-22 12:05:00,14.47,14.47,14.42,14.46,89946.0,14.47,14.47,14.42,14.46,89946.0
2023-05-22 12:10:00,14.46,14.47,14.44,14.47,36374.0,14.46,14.47,14.44,14.47,36374.0
2023-05-22 12:15:00,14.47,14.47,14.43,14.45,61973.0,14.47,14.47,14.43,14.45,61973.0
2023-05-22 12:20:00,14.45,14.46,14.41,14.43,83825.0,14.45,14.46,14.41,14.43,83825.0
2023-05-22 12:25:00,14.43,14.46,14.42,14.46,27199.0,14.43,14.46,14.42,14.46,27199.0
2023-05-22 12:30:00,14.46,14.48,14.44,14.47,71717.0,14.46,14.48,14.44,14.47,71717.0
2023-05-22 12:35:00,14.47,14.49,14.45,14.46,85370.0,14.47,14.49,14.45,14.46,85370.0
2023-05-22 12:40:00,14.46,14.48,14.45,14.46,60474.0,14.46,14.48,14.45,14.46,60474.0
2023-05-22 12:45:00,14.46,14.49,14.46,14.49,87041.0,14.46,14.49,14.46,14.49,87041.0
2023-05-22 12:50:00,14.49,14.5,14.48,14.49,62848.0,14.49,14.5,14.48,14.49,62848.0
2023-05-22 12:55:00,14.49,14.5,14.48,14.5,19850.0,14.49,14.5,14.48,14.5,19850.0
2023-05-22 13:00:00,14.5,14.52,14.49,14.5,114832.0,14.5,14.52,14.49,14.5,114832.0
2023-05-22 13:05:00,14.5,14.52,14.48,14.5,97177.0,14.5,14.52,14.48,14.5,97177.0
2023-05-22 13:10:00,14.5,14.5,14.4,14.42,143065.0,14.5,14.5,14.4,14.42,143065.0
2023-05-22 13:15:00,14.42,14.43,14.4,14.43,78041.0,14.42,14.43,14.4,14.43,78041.0
2023-05-22 13:20:00,14.44,14.44,14.41,14.42,37031.0,14.44,14.44,14.41,14.42,37031.0
2023-05-22 13:25:00,14.42,14.45,14.42,14.45,41671.0,14.42,14.45,14.42,14.45,41671.0
2023-05-22 13:30:00,14.44,14.45,14.43,14.45,35140.0,14.44,14.45,14.43,14.45,35140.0
2023-05-22 13:35:00,14.45,14.46,14.44,14.44,50274.0,14.45,14.46,14.44,14.44,50274.0
2023-05-22 13:40:00,14.45,14.45,14.42,14.44,96474.0,14.45,14.45,14.42,14.44,96474.0
2023-05-22 13:45:00,14.44,14.49,14.43,14.49,111143.0,14.44,14.49,14.43,14.49,111143.0
2023-05-22 13:50:00,14.48,14.5,14.47,14.48,50437.0,14.48,14.5,14.47,14.48,50437.0
2023-05-22 13:55:00,14.48,14.49,14.45,14.46,50759.0,14.48,14.49,14.45,14.46,50759.0
2023-05-22 14:00:00,14.46,14.47,14.45,14.46,17193.0,14.46,14.47,14.45,14.46,17193.0
2023-05-22 14:05:00,14.46,14.47,14.41,14.42,65196.0,14.46,14.47,14.41,14.42,65196.0
2023-05-22 14:10:00,14.42,14.42,14.39,14.41,77999.0,14.42,14.42,14.39,14.41,77999.0
2023-05-22 14:15:00,14.41,14.42,14.4,14.42,63953.0,14.41,14.42,14.4,14.42,63953.0
2023-05-22 14:20:00,14.42,14.44,14.41,14.42,39901.0,14.42,14.44,14.41,14.42,39901.0
2023-05-22 14:25:00,14.43,14.45,14.42,14.45,40227.0,14.43,14.45,14.42,14.45,40227.0
2023-05-22 14:30:00,14.44,14.46,14.43,14.45,69166.0,14.44,14.46,14.43,14.45,69166.0
2023-05-22 14:35:00,14.44,14.45,14.43,14.43,37111.0,14.44,14.45,14.43,14.43,37111.0
2023-05-22 14:40:00,14.43,14.44,14.42,14.44,37188.0,14.43,14.44,14.42,14.44,37188.0
2023-05-22 14:45:00,14.44,14.45,14.43,14.45,20837.0,14.44,14.45,14.43,14.45,20837.0
2023-05-22 14:50:00,14.45,14.47,14.44,14.46,59867.0,14.45,14.47,14.44,14.46,59867.0
2023-05-22 14:55:00,14.45,14.46,14.42,14.45,30721.0,14.45,14.46,14.42,14.45,30721.0
2023-05-22 15:00:00,14.45,14.46,14.44,14.45,35130.0,14.45,14.46,14.44,14.45,35130.0
2023-05-22 15:05:00,14.45,14.46,14.44,14.44,69552.0,14.45,14.46,14.44,14.44,69552.0
2023-05-22 15:10:00,14.44,14.46,14.44,14.46,50188.0,14.44,14.46,14.44,14.46,50188.0
2023-05-22 15:15:00,14.46,14.46,14.41,14.43,133809.0,14.46,14.46,14.41,14.43,133809.0
2023-05-22 15:20:00,14.43,14.43,14.36,14.37,124297.0,14.43,14.43,14.36,14.37,124297.0
2023-05-22 15:25:00,14.37,14.38,14.34,14.37,66638.0,14.37,14.38,14.34,14.37,66638.0
2023-05-22 15:30:00,14.36,14.37,14.33,14.34,98447.0,14.36,14.37,14.33,14.34,98447.0
2023-05-22 15:35:00,14.33,14.34,14.29,14.33,158030.0,14.33,14.34,14.29,14.33,158030.0
2023-05-22 15:40:00,14.33,14.37,14.32,14.36,132498.0,14.33,14.37,14.32,14.36,132498.0
2023-05-22 15:45:00,14.36,14.37,14.34,14.34,234551.0,14.36,14.37,14.34,14.34,234551.0
2023-05-22 15:50:00,14.35,14.36,14.33,14.34,285076.0,14.35,14.36,14.33,14.34,285076.0
2023-05-22 15:55:00,14.35,14.35,14.32,14.33,334348.0,14.35,14.35,14.32,14.33,334348.0
2023-05-23 09:30:00,14.24,14.35,14.16,14.28,443508.0,14.24,14.35,14.16,14.28,443508.0
2023-05-23 09:35:00,14.27,14.37,14.24,14.35,105576.0,14.27,14.37,14.24,14.35,105576.0
2023-05-23 09:40:00,14.36,14.42,14.34,14.39,111301.0,14.36,14.42,14.34,14.39,111301.0
2023-05-23 09:45:00,14.39,14.48,14.37,14.48,96778.0,14.39,14.48,14.37,14.48,96778.0
2023-05-23 09:50:00,14.47,14.55,14.42,14.54,139053.0,14.47,14.55,14.42,14.54,139053.0
2023-05-23 09:55:00,14.54,14.63,14.52,14.63,259435.0,14.54,14.63,14.52,14.63,259435.0
2023-05-23 10:00:00,14.63,14.72,14.63,14.65,363748.0,14.63,14.72,14.63,14.65,363748.0
2023-05-23 10:05:00,14.65,14.72,14.63,14.72,247191.0,14.65,14.72,14.63,14.72,247191.0
2023-05-23 10:10:00,14.72,14.75,14.68,14.7,153864.0,14.72,14.75,14.68,14.7,153864.0
2023-05-23 10:15:00,14.7,14.72,14.65,14.71,140961.0,14.7,14.72,14.65,14.71,140961.0
2023-05-23 10:20:00,14.72,14.73,14.68,14.73,145206.0,14.72,14.73,14.68,14.73,145206.0
2023-05-23 10:25:00,14.73,14.85,14.73,14.84,273271.0,14.73,14.85,14.73,14.84,273271.0
2023-05-23 10:30:00,14.84,14.86,14.77,14.83,203391.0,14.84,14.86,14.77,14.83,203391.0
2023-05-23 10:35:00,14.83,14.86,14.79,14.8,211015.0,14.83,14.86,14.79,14.8,211015.0
2023-05-23 10:40:00,14.79,14.8,14.76,14.79,132428.0,14.79,14.8,14.76,14.79,132428.0
2023-05-23 10:45:00,14.79,14.89,14.79,14.89,156080.0,14.79,14.89,14.79,14.89,156080.0
2023-05-23 10:50:00,14.89,14.89,14.8,14.85,113190.0,14.89,14.89,14.8,14.85,113190.0
2023-05-23 10:55:00,14.85,14.86,14.83,14.84,92098.0,14.85,14.86,14.83,14.84,92098.0
2023-05-23 11:00:00,14.84,14.84,14.8,14.81,86246.0,14.84,14.84,14.8,14.81,86246.0
2023-05-23 11:05:00,14.82,14.9,14.81,14.9,204175.0,14.82,14.9,14.81,14.9,204175.0
2023-05-23 11:10:00,14.9,14.93,14.85,14.86,235021.0,14.9,14.93,14.85,14.86,235021.0
2023-05-23 11:15:00,14.86,14.9,14.85,14.88,141815.0,14.86,14.9,14.85,14.88,141815.0
2023-05-23 11:20:00,14.88,14.88,14.82,14.86,146409.0,14.88,14.88,14.82,14.86,146409.0
2023-05-23 11:25:00,14.86,14.9,14.86,14.88,152422.0,14.86,14.9,14.86,14.88,152422.0
2023-05-23 11:30:00,14.87,14.89,14.75,14.76,146597.0,14.87,14.89,14.75,14.76,146597.0
2023-05-23 11:35:00,14.75,14.78,14.7,14.74,259964.0,14.75,14.78,14.7,14.74,259964.0
2023-05-23 11:40:00,14.73,14.76,14.71,14.75,169740.0,14.73,14.76,14.71,14.75,169740.0
2023-05-23 11:45:00,14.74,14.79,14.74,14.77,66978.0,14.74,14.79,14.74,14.77,66978.0
2023-05-23 11:50:00,14.76,14.77,14.68,14.7,98326.0,14.76,14.77,14.68,14.7,98326.0
2023-05-23 11:55:00,14.7,14.77,14.69,14.76,93084.0,14.7,14.77,14.69,14.76,93084.0
2023-05-23 12:00:00,14.76,14.81,14.75,14.79,149765.0,14.76,14.81,14.75,14.79,149765.0
2023-05-23 12:05:00,14.79,14.82,14.77,14.79,109693.0,14.79,14.82,14.77,14.79,109693.0
2023-05-23 12:10:00,14.79,14.81,14.74,14.79,58956.0,14.79,14.81,14.74,14.79,58956.0
2023-05-23 12:15:00,14.79,14.79,14.7,14.72,105304.0,14.79,14.79,14.7,14.72,105304.0
2023-05-23 12:20:00,14.71,14.72,14.68,14.69,98153.0,14.71,14.72,14.68,14.69,98153.0
2023-05-23 12:25:00,14.69,14.7,14.67,14.69,244978.0,14.69,14.7,14.67,14.69,244978.0
2023-05-23 12:30:00,14.69,14.69,14.66,14.68,116607.0,14.69,14.69,14.66,14.68,116607.0
2023-05-23 12:35:00,14.68,14.68,14.56,14.59,221641.0,14.68,14.68,14.56,14.59,221641.0
2023-05-23 12:40:00,14.59,14.6,14.51,14.51,130980.0,14.59,14.6,14.51,14.51,130980.0
2023-05-23 12:45:00,14.52,14.57,14.5,14.52,117796.0,14.52,14.57,14.5,14.52,117796.0
2023-05-23 12:50:00,14.52,14.55,14.5,14.51,74824.0,14.52,14.55,14.5,14.51,74824.0
2023-05-23 12:55:00,14.51,14.53,14.47,14.47,108851.0,14.51,14.53,14.47,14.47,108851.0
2023-05-23 13:00:00,14.47,14.5,14.45,14.48,75683.0,14.47,14.5,14.45,14.48,75683.0
2023-05-23 13:05:00,14.47,14.57,14.46,14.57,92838.0,14.47,14.57,14.46,14.57,92838.0
2023-05-23 13:10:00,14.57,14.58,14.54,14.57,74023.0,14.57,14.58,14.54,14.57,74023.0
2023-05-23 13:15:00,14.57,14.62,14.57,14.62,87377.0,14.57,14.62,14.57,14.62,87377.0
2023-05-23 13:20:00,14.62,14.62,14.59,14.61,85327.0,14.62,14.62,14.59,14.61,85327.0
2023-05-23 13:25:00,14.6,14.61,14.54,14.54,86582.0,14.6,14.61,14.54,14.54,86582.0
2023-05-23 13:30:00,14.54,14.57,14.5,14.51,248271.0,14.54,14.57,14.5,14.51,248271.0
2023-05-23 13:35:00,14.51,14.54,14.5,14.54,80425.0,14.51,14.54,14.5,14.54,80425.0
2023-05-23 13:40:00,14.54,14.58,14.54,14.58,65748.0,14.54,14.58,14.54,14.58,65748.0
2023-05-23 13:45:00,14.58,14.6,14.55,14.56,74265.0,14.58,14.6,14.55,14.56,74265.0
2023-05-23 13:50:00,14.55,14.56,14.53,14.55,67283.0,14.55,14.56,14.53,14.55,67283.0
2023-05-23 13:55:00,14.55,14.6,14.53,14.56,83687.0,14.55,14.6,14.53,14.56,83687.0
2023-05-23 14:00:00,14.56,14.64,14.55,14.64,102492.0,14.56,14.64,14.55,14.64,102492.0
2023-05-23 14:05:00,14.65,14.65,14.6,14.61,68440.0,14.65,14.65,14.6,14.61,68440.0
2023-05-23 14:10:00,14.62,14.63,14.57,14.58,79302.0,14.62,14.63,14.57,14.58,79302.0
2023-05-23 14:15:00,14.58,14.6,14.54,14.54,89791.0,14.58,14.6,14.54,14.54,89791.0
2023-05-23 14:20:00,14.54,14.55,14.46,14.47,139818.0,14.54,14.55,14.46,14.47,139818.0
2023-05-23 14:25:00,14.47,14.51,14.46,14.48,136356.0,14.47,14.51,14.46,14.48,136356.0
2023-05-23 14:30:00,14.48,14.51,14.47,14.49,106283.0,14.48,14.51,14.47,14.49,106283.0
2023-05-23 14:35:00,14.48,14.48,14.44,14.45,67129.0,14.48,14.48,14.44,14.45,67129.0
2023-05-23 14:40:00,14.46,14.51,14.46,14.51,82352.0,14.46,14.51,14.46,14.51,82352.0
2023-05-23 14:45:00,14.51,14.52,14.47,14.5,69262.0,14.51,14.52,14.47,14.5,69262.0
2023-05-23 14:50:00,14.5,14.51,14.48,14.49,99200.0,14.5,14.51,14.48,14.49,99200.0
2023-05-23 14:55:00,14.49,14.54,14.48,14.54,92188.0,14.49,14.54,14.48,14.54,92188.0
2023-05-23 15:00:00,14.53,14.55,14.5,14.51,92440.0,14.53,14.55,14.5,14.51,92440.0
2023-05-23 15:05:00,14.52,14.55,14.49,14.52,114950.0,14.52,14.55,14.49,14.52,114950.0
2023-05-23 15:10:00,14.52,14.54,14.51,14.54,76265.0,14.52,14.54,14.51,14.54,76265.0
2023-05-23 15:15:00,14.54,14.55,14.45,14.46,98804.0,14.54,14.55,14.45,14.46,98804.0
2023-05-23 15:20:00,14.45,14.5,14.45,14.5,191142.0,14.45,14.5,14.45,14.5,191142.0
2023-05-23 15:25:00,14.5,14.5,14.48,14.49,80171.0,14.5,14.5,14.48,14.49,80171.0
2023-05-23 15:30:00,14.49,14.53,14.48,14.53,219974.0,14.49,14.53,14.48,14.53,219974.0
2023-05-23 15:35:00,14.53,14.56,14.52,14.53,97625.0,14.53,14.56,14.52,14.53,97625.0
2023-05-23 15:40:00,14.53,14.55,14.52,14.53,126575.0,14.53,14.55,14.52,14.53,126575.0
2023-05-23 15:45:00,14.52,14.53,14.49,14.49,169605.0,14.52,14.53,14.49,14.49,169605.0
2023-05-23 15:50:00,14.49,14.52,14.47,14.48,209387.0,14.49,14.52,14.47,14.48,209387.0
2023-05-23 15:55:00,14.47,14.49,14.44,14.47,606579.0,14.47,14.49,14.44,14.47,606579.0
2023-05-24 09:30:00,14.29,14.29,14.17,14.26,328268.0,14.29,14.29,14.17,14.26,328268.0
2023-05-24 09:35:00,14.27,14.28,14.22,14.22,221173.0,14.27,14.28,14.22,14.22,221173.0
2023-05-24 09:40:00,14.22,14.25,14.16,14.24,260865.0,14.22,14.25,14.16,14.24,260865.0
2023-05-24 09:45:00,14.23,14.25,14.15,14.18,213919.0,14.23,14.25,14.15,14.18,213919.0
2023-05-24 09:50:00,14.17,14.18,14.03,14.04,256994.0,14.17,14.18,14.03,14.04,256994.0
2023-05-24 09:55:00,14.04,14.12,14.03,14.1,186093.0,14.04,14.12,14.03,14.1,186093.0
2023-05-24 10:00:00,14.09,14.12,13.95,13.97,340050.0,14.09,14.12,13.95,13.97,340050.0
2023-05-24 10:05:00,13.97,13.97,13.87,13.87,287062.0,13.97,13.97,13.87,13.87,287062.0
2023-05-24 10:10:00,13.87,14.0,13.87,13.99,153095.0,13.87,14.0,13.87,13.99,153095.0
2023-05-24 10:15:00,13.99,14.02,13.94,13.97,180023.0,13.99,14.02,13.94,13.97,180023.0
2023-05-24 10:20:00,13.97,13.98,13.87,13.88,182586.0,13.97,13.98,13.87,13.88,182586.0
2023-05-24 10:25:00,13.89,13.95,13.87,13.92,137477.0,13.89,13.95,13.87,13.92,137477.0
2023-05-24 10:30:00,13.92,13.97,13.91,13.96,106377.0,13.92,13.97,13.91,13.96,106377.0
2023-05-24 10:35:00,13.97,14.02,13.97,14.01,152475.0,13.97,14.02,13.97,14.01,152475.0
2023-05-24 10:40:00,14.01,14.02,13.94,13.97,157965.0,14.01,14.02,13.94,13.97,157965.0
2023-05-24 10:45:00,13.98,13.98,13.9,13.9,151961.0,13.98,13.98,13.9,13.9,151961.0
2023-05-24 10:50:00,13.9,13.98,13.87,13.98,187131.0,13.9,13.98,13.87,13.98,187131.0
2023-05-24 10:55:00,13.98,14.04,13.98,14.0,134732.0,13.98,14.04,13.98,14.0,134732.0
2023-05-24 11:00:00,14.0,14.0,13.95,13.95,101569.0,14.0,14.0,13.95,13.95,101569.0
2023-05-24 11:05:00,13.96,13.99,13.94,13.96,99420.0,13.96,13.99,13.94,13.96,99420.0
2023-05-24 11:10:00,13.96,14.04,13.95,14.0,102965.0,13.96,14.04,13.95,14.0,102965.0
2023-05-24 11:15:00,14.0,14.05,13.99,14.02,79943.0,14.0,14.05,13.99,14.02,79943.0
2023-05-24 11:20:00,14.02,14.09,14.01,14.08,100989.0,14.02,14.09,14.01,14.08,100989.0
2023-05-24 11:25:00,14.07,14.11,14.04,14.05,86100.0,14.07,14.11,14.04,14.05,86100.0
2023-05-24 11:30:00,14.06,14.07,14.01,14.02,68658.0,14.06,14.07,14.01,14.02,68658.0
2023-05-24 11:35:00,14.01,14.08,14.0,14.08,109736.0,14.01,14.08,14.0,14.08,109736.0
2023-05-24 11:40:00,14.08,14.11,14.05,14.06,132996.0,14.08,14.11,14.05,14.06,132996.0
2023-05-24 11:45:00,14.06,14.09,14.02,14.09,89369.0,14.06,14.09,14.02,14.09,89369.0
2023-05-24 11:50:00,14.09,14.15,14.08,14.12,92017.0,14.09,14.15,14.08,14.12,92017.0
2023-05-24 11:55:00,14.12,14.16,14.11,14.14,86112.0,14.12,14.16,14.11,14.14,86112.0
2023-05-24 12:00:00,14.14,14.18,14.13,14.17,63751.0,14.14,14.18,14.13,14.17,63751.0
2023-05-24 12:05:00,14.17,14.2,14.14,14.19,65043.0,14.17,14.2,14.14,14.19,65043.0
2023-05-24 12:10:00,14.19,14.2,14.16,14.2,42767.0,14.19,14.2,14.16,14.2,42767.0
2023-05-24 12:15:00,14.19,14.2,14.11,14.12,92265.0,14.19,14.2,14.11,14.12,92265.0
2023-05-24 12:20:00,14.12,14.13,14.09,14.09,82426.0,14.12,14.13,14.09,14.09,82426.0
2023-05-24 12:25:00,14.1,14.13,14.09,14.13,38058.0,14.1,14.13,14.09,14.13,38058.0
2023-05-24 12:30:00,14.13,14.15,14.1,14.15,74692.0,14.13,14.15,14.1,14.15,74692.0
2023-05-24 12:35:00,14.15,14.16,14.12,14.16,64892.0,14.15,14.16,14.12,14.16,64892.0
2023-05-24 12:40:00,14.16,14.18,14.14,14.16,56065.0,14.16,14.18,14.14,14.16,56065.0
2023-05-24 12:45:00,14.16,14.17,14.14,14.15,128235.0,14.16,14.17,14.14,14.15,128235.0
2023-05-24 12:50:00,14.15,14.19,14.14,14.18,59043.0,14.15,14.19,14.14,14.18,59043.0
2023-05-24 12:55:00,14.19,14.19,14.15,14.15,35508.0,14.19,14.19,14.15,14.15,35508.0
2023-05-24 13:00:00,14.15,14.16,14.11,14.12,66099.0,14.15,14.16,14.11,14.12,66099.0
2023-05-24 13:05:00,14.11,14.14,14.11,14.11,58856.0,14.11,14.14,14.11,14.11,58856.0
2023-05-24 13:10:00,14.12,14.12,14.1,14.11,48220.0,14.12,14.12,14.1,14.11,48220.0
2023-05-24 13:15:00,14.11,14.15,14.09,14.13,87518.0,14.11,14.15,14.09,14.13,87518.0
2023-05-24 13:20:00,14.14,14.17,14.13,14.14,33387.0,14.14,14.17,14.13,14.14,33387.0
2023-05-24 13:25:00,14.13,14.15,14.12,14.15,46499.0,14.13,14.15,14.12,14.15,46499.0
2023-05-24 13:30:00,14.15,14.16,14.13,14.15,29791.0,14.15,14.16,14.13,14.15,29791.0
2023-05-24 13:35:00,14.15,14.17,14.14,14.17,68769.0,14.15,14.17,14.14,14.17,68769.0
2023-05-24 13:40:00,14.17,14.19,14.16,14.19,49025.0,14.17,14.19,14.16,14.19,49025.0
2023-05-24 13:45:00,14.19,14.2,14.18,14.2,89161.0,14.19,14.2,14.18,14.2,89161.0
2023-05-24 13:50:00,14.2,14.2,14.18,14.2,48686.0,14.2,14.2,14.18,14.2,48686.0
2023-05-24 13:55:00,14.2,14.23,14.17,14.23,99386.0,14.2,14.23,14.17,14.23,99386.0
2023-05-24 14:00:00,14.22,14.24,14.17,14.18,92815.0,14.22,14.24,14.17,14.18,92815.0
2023-05-24 14:05:00,14.19,14.21,14.18,14.18,54563.0,14.19,14.21,14.18,14.18,54563.0
2023-05-24 14:10:00,14.18,14.21,14.17,14.2,59027.0,14.18,14.21,14.17,14.2,59027.0
2023-05-24 14:15:00,14.19,14.21,14.15,14.17,86794.0,14.19,14.21,14.15,14.17,86794.0
2023-05-24 14:20:00,14.16,14.19,14.15,14.19,87467.0,14.16,14.19,14.15,14.19,87467.0
2023-05-24 14:25:00,14.19,14.19,14.15,14.16,44870.0,14.19,14.19,14.15,14.16,44870.0
2023-05-24 14:30:00,14.16,14.18,14.15,14.16,40254.0,14.16,14.18,14.15,14.16,40254.0
2023-05-24 14:35:00,14.17,14.19,14.16,14.19,48070.0,14.17,14.19,14.16,14.19,48070.0
2023-05-24 14:40:00,14.19,14.2,14.17,14.18,82448.0,14.19,14.2,14.17,14.18,82448.0
2023-05-24 14:45:00,14.18,14.2,14.17,14.17,43095.0,14.18,14.2,14.17,14.17,43095.0
2023-05-24 14:50:00,14.18,14.19,14.16,14.18,58991.0,14.18,14.19,14.16,14.18,58991.0
2023-05-24 14:55:00,14.18,14.18,14.14,14.15,89918.0,14.18,14.18,14.14,14.15,89918.0
2023-05-24 15:00:00,14.16,14.16,14.13,14.13,120504.0,14.16,14.16,14.13,14.13,120504.0
2023-05-24 15:05:00,14.14,14.19,14.13,14.18,66958.0,14.14,14.19,14.13,14.18,66958.0
2023-05-24 15:10:00,14.18,14.2,14.17,14.2,43171.0,14.18,14.2,14.17,14.2,43171.0
2023-05-24 15:15:00,14.2,14.25,14.2,14.24,113165.0,14.2,14.25,14.2,14.24,113165.0
2023-05-24 15:20:00,14.24,14.27,14.23,14.25,167216.0,14.24,14.27,14.23,14.25,167216.0
2023-05-24 15:25:00,14.25,14.26,14.21,14.23,87476.0,14.25,14.26,14.21,14.23,87476.0
2023-05-24 15:30:00,14.22,14.3,14.22,14.28,198269.0,14.22,14.3,14.22,14.28,198269.0
2023-05-24 15:35:00,14.28,14.28,14.23,14.25,104829.0,14.28,14.28,14.23,14.25,104829.0
2023-05-24 15:40:00,14.25,14.25,14.22,14.24,140433.0,14.25,14.25,14.22,14.24,140433.0
2023-05-24 15:45:00,14.23,14.24,14.2,14.24,160529.0,14.23,14.24,14.2,14.24,160529.0
2023-05-24 15:50:00,14.23,14.24,14.19,14.21,237841.0,14.23,14.24,14.19,14.21,237841.0
2023-05-24 15:55:00,14.21,14.24,14.19,14.23,697626.0,14.21,14.24,14.19,14.23,697626.0
2023-05-25 09:30:00,14.4,14.69,14.4,14.54,677043.0,14.4,14.69,14.4,14.54,677043.0
2023-05-25 09:35:00,14.54,14.6,14.4,14.43,392029.0,14.54,14.6,14.4,14.43,392029.0
2023-05-25 09:40:00,14.44,14.48,14.4,14.46,199085.0,14.44,14.48,14.4,14.46,199085.0
2023-05-25 09:45:00,14.46,14.64,14.46,14.54,281306.0,14.46,14.64,14.46,14.54,281306.0
2023-05-25 09:50:00,14.54,14.63,14.5,14.57,197420.0,14.54,14.63,14.5,14.57,197420.0
2023-05-25 09:55:00,14.57,14.63,14.54,14.6,118057.0,14.57,14.63,14.54,14.6,118057.0
2023-05-25 10:00:00,14.6,14.66,14.5,14.53,357225.0,14.6,14.66,14.5,14.53,357225.0
2023-05-25 10:05:00,14.53,14.54,14.39,14.4,140276.0,14.53,14.54,14.39,14.4,140276.0
2023-05-25 10:10:00,14.4,14.41,14.31,14.37,166013.0,14.4,14.41,14.31,14.37,166013.0
2023-05-25 10:15:00,14.37,14.38,14.31,14.32,136078.0,14.37,14.38,14.31,14.32,136078.0
2023-05-25 10:20:00,14.31,14.32,14.26,14.27,130585.0,14.31,14.32,14.26,14.27,130585.0
2023-05-25 10:25:00,14.27,14.37,14.26,14.35,125353.0,14.27,14.37,14.26,14.35,125353.0
2023-05-25 10:30:00,14.35,14.4,14.32,14.35,103674.0,14.35,14.4,14.32,14.35,103674.0
2023-05-25 10:35:00,14.35,14.37,14.29,14.34,228642.0,14.35,14.37,14.29,14.34,228642.0
2023-05-25 10:40:00,14.34,14.38,14.34,14.37,62892.0,14.34,14.38,14.34,14.37,62892.0
2023-05-25 10:45:00,14.37,14.4,14.32,14.35,68888.0,14.37,14.4,14.32,14.35,68888.0
2023-05-25 10:50:00,14.35,14.37,14.33,14.35,62044.0,14.35,14.37,14.33,14.35,62044.0
2023-05-25 10:55:00,14.34,14.39,14.34,14.38,159480.0,14.34,14.39,14.34,14.38,159480.0
2023-05-25 11:00:00,14.38,14.4,14.33,14.35,99078.0,14.38,14.4,14.33,14.35,99078.0
2023-05-25 11:05:00,14.35,14.38,14.31,14.33,66874.0,14.35,14.38,14.31,14.33,66874.0
2023-05-25 11:10:00,14.33,14.37,14.32,14.36,60148.0,14.33,14.37,14.32,14.36,60148.0
2023-05-25 11:15:00,14.36,14.39,14.31,14.33,96810.0,14.36,14.39,14.31,14.33,96810.0
2023-05-25 11:20:00,14.33,14.37,14.32,14.37,70436.0,14.33,14.37,14.32,14.37,70436.0
2023-05-25 11:25:00,14.37,14.38,14.34,14.37,89945.0,14.37,14.38,14.34,14.37,89945.0
2023-05-25 11:30:00,14.37,14.37,14.3,14.31,130111.0,14.37,14.37,14.3,14.31,130111.0
2023-05-25 11:35:00,14.3,14.32,14.28,14.31,70680.0,14.3,14.32,14.28,14.31,70680.0
2023-05-25 11:40:00,14.31,14.31,14.23,14.24,139943.0,14.31,14.31,14.23,14.24,139943.0
2023-05-25 11:45:00,14.24,14.33,14.24,14.33,111504.0,14.24,14.33,14.24,14.33,111504.0
2023-05-25 11:50:00,14.33,14.39,14.32,14.35,106520.0,14.33,14.39,14.32,14.35,106520.0
2023-05-25 11:55:00,14.35,14.37,14.35,14.37,69434.0,14.35,14.37,14.35,14.37,69434.0
2023-05-25 12:00:00,14.37,14.38,14.33,14.36,51066.0,14.37,14.38,14.33,14.36,51066.0
2023-05-25 12:05:00,14.36,14.36,14.28,14.3,58736.0,14.36,14.36,14.28,14.3,58736.0
2023-05-25 12:10:00,14.29,14.33,14.27,14.32,118696.0,14.29,14.33,14.27,14.32,118696.0
2023-05-25 12:15:00,14.32,14.34,14.29,14.32,84555.0,14.32,14.34,14.29,14.32,84555.0
2023-05-25 12:20:00,14.32,14.33,14.29,14.3,82065.0,14.32,14.33,14.29,14.3,82065.0
2023-05-25 12:25:00,14.3,14.31,14.27,14.29,85999.0,14.3,14.31,14.27,14.29,85999.0
2023-05-25 12:30:00,14.3,14.31,14.25,14.27,100914.0,14.3,14.31,14.25,14.27,100914.0
2023-05-25 12:35:00,14.27,14.33,14.26,14.33,44271.0,14.27,14.33,14.26,14.33,44271.0
2023-05-25 12:40:00,14.33,14.38,14.32,14.37,55994.0,14.33,14.38,14.32,14.37,55994.0
2023-05-25 12:45:00,14.36,14.41,14.36,14.4,69516.0,14.36,14.41,14.36,14.4,69516.0
2023-05-25 12:50:00,14.39,14.42,14.38,14.39,46616.0,14.39,14.42,14.38,14.39,46616.0
2023-05-25 12:55:00,14.39,14.43,14.36,14.37,80538.0,14.39,14.43,14.36,14.37,80538.0
2023-05-25 13:00:00,14.37,14.39,14.35,14.39,39939.0,14.37,14.39,14.35,14.39,39939.0
2023-05-25 13:05:00,14.39,14.4,14.37,14.39,43696.0,14.39,14.4,14.37,14.39,43696.0
2023-05-25 13:10:00,14.39,14.4,14.36,14.4,49740.0,14.39,14.4,14.36,14.4,49740.0
2023-05-25 13:15:00,14.4,14.44,14.4,14.42,76772.0,14.4,14.44,14.4,14.42,76772.0
2023-05-25 13:20:00,14.43,14.45,14.42,14.45,37239.0,14.43,14.45,14.42,14.45,37239.0
2023-05-25 13:25:00,14.45,14.47,14.44,14.46,75167.0,14.45,14.47,14.44,14.46,75167.0
2023-05-25 13:30:00,14.46,14.49,14.45,14.49,68480.0,14.46,14.49,14.45,14.49,68480.0
2023-05-25 13:35:00,14.49,14.53,14.48,14.53,142208.0,14.49,14.53,14.48,14.53,142208.0
2023-05-25 13:40:00,14.53,14.53,14.47,14.5,102822.0,14.53,14.53,14.47,14.5,102822.0
2023-05-25 13:45:00,14.5,14.53,14.49,14.53,28695.0,14.5,14.53,14.49,14.53,28695.0
2023-05-25 13:50:00,14.53,14.53,14.48,14.49,63897.0,14.53,14.53,14.48,14.49,63897.0
2023-05-25 13:55:00,14.49,14.5,14.47,14.49,54962.0,14.49,14.5,14.47,14.49,54962.0
2023-05-25 14:00:00,14.49,14.55,14.48,14.54,111171.0,14.49,14.55,14.48,14.54,111171.0
2023-05-25 14:05:00,14.53,14.53,14.47,14.49,108634.0,14.53,14.53,14.47,14.49,108634.0
2023-05-25 14:10:00,14.49,14.52,14.48,14.5,68141.0,14.49,14.52,14.48,14.5,68141.0
2023-05-25 14:15:00,14.51,14.53,14.5,14.51,34625.0,14.51,14.53,14.5,14.51,34625.0
2023-05-25 14:20:00,14.51,14.52,14.46,14.49,65821.0,14.51,14.52,14.46,14.49,65821.0
2023-05-25 14:25:00,14.49,14.51,14.47,14.48,39281.0,14.49,14.51,14.47,14.48,39281.0
2023-05-25 14:30:00,14.47,14.48,14.41,14.45,63922.0,14.47,14.48,14.41,14.45,63922.0
2023-05-25 14:35:00,14.45,14.45,14.42,14.45,78175.0,14.45,14.45,14.42,14.45,78175.0
2023-05-25 14:40:00,14.45,14.46,14.42,14.44,88260.0,14.45,14.46,14.42,14.44,88260.0
2023-05-25 14:45:00,14.44,14.48,14.43,14.46,68605.0,14.44,14.48,14.43,14.46,68605.0
2023-05-25 14:50:00,14.46,14.48,14.44,14.46,89317.0,14.46,14.48,14.44,14.46,89317.0
2023-05-25 14:55:00,14.46,14.47,14.43,14.44,53767.0,14.46,14.47,14.43,14.44,53767.0
2023-05-25 15:00:00,14.44,14.46,14.41,14.45,78689.0,14.44,14.46,14.41,14.45,78689.0
2023-05-25 15:05:00,14.45,14.46,14.41,14.44,65723.0,14.45,14.46,14.41,14.44,65723.0
2023-05-25 15:10:00,14.44,14.46,14.42,14.42,77218.0,14.44,14.46,14.42,14.42,77218.0
2023-05-25 15:15:00,14.42,14.44,14.4,14.42,78000.0,14.42,14.44,14.4,14.42,78000.0
2023-05-25 15:20:00,14.42,14.45,14.41,14.44,85578.0,14.42,14.45,14.41,14.44,85578.0
2023-05-25 15:25:00,14.44,14.48,14.42,14.48,73636.0,14.44,14.48,14.42,14.48,73636.0
2023-05-25 15:30:00,14.48,14.51,14.46,14.48,120978.0,14.48,14.51,14.46,14.48,120978.0
2023-05-25 15:35:00,14.48,14.5,14.46,14.49,64422.0,14.48,14.5,14.46,14.49,64422.0
2023-05-25 15:40:00,14.49,14.5,14.47,14.47,116755.0,14.49,14.5,14.47,14.47,116755.0
2023-05-25 15:45:00,14.47,14.5,14.46,14.47,243445.0,14.47,14.5,14.46,14.47,243445.0
2023-05-25 15:50:00,14.47,14.47,14.45,14.46,205038.0,14.47,14.47,14.45,14.46,205038.0
2023-05-25 15:55:00,14.45,14.49,14.44,14.49,721628.0,14.45,14.49,14.44,14.49,721628.0
2023-05-26 09:30:00,14.55,14.66,14.52,14.65,217457.0,14.55,14.66,14.52,14.65,217457.0
2023-05-26 09:35:00,14.64,14.71,14.63,14.69,230948.0,14.64,14.71,14.63,14.69,230948.0
2023-05-26 09:40:00,14.69,14.73,14.6,14.64,326002.0,14.69,14.73,14.6,14.64,326002.0
2023-05-26 09:45:00,14.64,14.68,14.54,14.55,160970.0,14.64,14.68,14.54,14.55,160970.0
2023-05-26 09:50:00,14.56,14.6,14.51,14.57,147131.0,14.56,14.6,14.51,14.57,147131.0
2023-05-26 09:55:00,14.57,14.58,14.5,14.5,151625.0,14.57,14.58,14.5,14.5,151625.0
2023-05-26 10:00:00,14.51,14.6,14.5,14.58,124169.0,14.51,14.6,14.5,14.58,124169.0
2023-05-26 10:05:00,14.58,14.59,14.52,14.55,95207.0,14.58,14.59,14.52,14.55,95207.0
2023-05-26 10:10:00,14.54,14.55,14.47,14.5,109860.0,14.54,14.55,14.47,14.5,109860.0
2023-05-26 10:15:00,14.49,14.57,14.49,14.56,73840.0,14.49,14.57,14.49,14.56,73840.0
2023-05-26 10:20:00,14.57,14.58,14.52,14.56,68786.0,14.57,14.58,14.52,14.56,68786.0
2023-05-26 10:25:00,14.57,14.59,14.51,14.53,98799.0,14.57,14.59,14.51,14.53,98799.0
2023-05-26 10:30:00,14.54,14.57,14.44,14.48,132885.0,14.54,14.57,14.44,14.48,132885.0
2023-05-26 10:35:00,14.49,14.54,14.48,14.53,103208.0,14.49,14.54,14.48,14.53,103208.0
2023-05-26 10:40:00,14.53,14.56,14.5,14.52,111297.0,14.53,14.56,14.5,14.52,111297.0
2023-05-26 10:45:00,14.52,14.57,14.49,14.57,86461.0,14.52,14.57,14.49,14.57,86461.0
2023-05-26 10:50:00,14.57,14.63,14.55,14.63,124177.0,14.57,14.63,14.55,14.63,124177.0
2023-05-26 10:55:00,14.63,14.63,14.54,14.54,104309.0,14.63,14.63,14.54,14.54,104309.0
2023-05-26 11:00:00,14.54,14.55,14.52,14.53,88546.0,14.54,14.55,14.52,14.53,88546.0
2023-05-26 11:05:00,14.54,14.58,14.53,14.57,115961.0,14.54,14.58,14.53,14.57,115961.0
2023-05-26 11:10:00,14.58,14.58,14.47,14.49,95609.0,14.58,14.58,14.47,14.49,95609.0
2023-05-26 11:15:00,14.48,14.52,14.47,14.49,122173.0,14.48,14.52,14.47,14.49,122173.0
2023-05-26 11:20:00,14.48,14.5,14.46,14.47,106804.0,14.48,14.5,14.46,14.47,106804.0
2023-05-26 11:25:00,14.48,14.49,14.45,14.45,85875.0,14.48,14.49,14.45,14.45,85875.0
2023-05-26 11:30:00,14.46,14.47,14.42,14.45,148689.0,14.46,14.47,14.42,14.45,148689.0
2023-05-26 11:35:00,14.45,14.48,14.44,14.46,62287.0,14.45,14.48,14.44,14.46,62287.0
2023-05-26 11:40:00,14.46,14.5,14.45,14.5,95605.0,14.46,14.5,14.45,14.5,95605.0
2023-05-26 11:45:00,14.5,14.5,14.45,14.46,69472.0,14.5,14.5,14.45,14.46,69472.0
2023-05-26 11:50:00,14.46,14.46,14.39,14.4,97118.0,14.46,14.46,14.39,14.4,97118.0
2023-05-26 11:55:00,14.4,14.41,14.38,14.39,55287.0,14.4,14.41,14.38,14.39,55287.0
2023-05-26 12:00:00,14.38,14.39,14.36,14.38,212069.0,14.38,14.39,14.36,14.38,212069.0
2023-05-26 12:05:00,14.39,14.47,14.38,14.46,97666.0,14.39,14.47,14.38,14.46,97666.0
2023-05-26 12:10:00,14.46,14.48,14.42,14.43,53835.0,14.46,14.48,14.42,14.43,53835.0
2023-05-26 12:15:00,14.44,14.45,14.38,14.41,78781.0,14.44,14.45,14.38,14.41,78781.0
2023-05-26 12:20:00,14.41,14.44,14.4,14.43,37446.0,14.41,14.44,14.4,14.43,37446.0
2023-05-26 12:25:00,14.43,14.48,14.42,14.46,73666.0,14.43,14.48,14.42,14.46,73666.0
2023-05-26 12:30:00,14.45,14.48,14.41,14.42,129610.0,14.45,14.48,14.41,14.42,129610.0
2023-05-26 12:35:00,14.43,14.45,14.4,14.41,321332.0,14.43,14.45,14.4,14.41,321332.0
2023-05-26 12:40:00,14.4,14.42,14.39,14.39,57598.0,14.4,14.42,14.39,14.39,57598.0
2023-05-26 12:45:00,14.4,14.4,14.36,14.36,101206.0,14.4,14.4,14.36,14.36,101206.0
2023-05-26 12:50:00,14.37,14.4,14.36,14.37,54688.0,14.37,14.4,14.36,14.37,54688.0
2023-05-26 12:55:00,14.37,14.4,14.35,14.39,78568.0,14.37,14.4,14.35,14.39,78568.0
2023-05-26 13:00:00,14.4,14.45,14.38,14.44,391421.0,14.4,14.45,14.38,14.44,391421.0
2023-05-26 13:05:00,14.44,14.47,14.43,14.46,74438.0,14.44,14.47,14.43,14.46,74438.0
2023-05-26 13:10:00,14.45,14.47,14.44,14.46,57911.0,14.45,14.47,14.44,14.46,57911.0
2023-05-26 13:15:00,14.46,14.47,14.39,14.41,55016.0,14.46,14.47,14.39,14.41,55016.0
2023-05-26 13:20:00,14.41,14.42,14.39,14.41,52252.0,14.41,14.42,14.39,14.41,52252.0
2023-05-26 13:25:00,14.4,14.41,14.38,14.4,44267.0,14.4,14.41,14.38,14.4,44267.0
2023-05-26 13:30:00,14.39,14.43,14.39,14.43,38192.0,14.39,14.43,14.39,14.43,38192.0
2023-05-26 13:35:00,14.43,14.44,14.41,14.43,51876.0,14.43,14.44,14.41,14.43,51876.0
2023-05-26 13:40:00,14.43,14.43,14.37,14.39,84497.0,14.43,14.43,14.37,14.39,84497.0
2023-05-26 13:45:00,14.39,14.41,14.38,14.41,56184.0,14.39,14.41,14.38,14.41,56184.0
2023-05-26 13:50:00,14.42,14.43,14.4,14.42,62385.0,14.42,14.43,14.4,14.42,62385.0
2023-05-26 13:55:00,14.41,14.44,14.41,14.44,50467.0,14.41,14.44,14.41,14.44,50467.0
2023-05-26 14:00:00,14.44,14.45,14.4,14.42,89529.0,14.44,14.45,14.4,14.42,89529.0
2023-05-26 14:05:00,14.42,14.43,14.4,14.4,48607.0,14.42,14.43,14.4,14.4,48607.0
2023-05-26 14:10:00,14.41,14.44,14.4,14.43,51356.0,14.41,14.44,14.4,14.43,51356.0
2023-05-26 14:15:00,14.44,14.44,14.41,14.43,33889.0,14.44,14.44,14.41,14.43,33889.0
2023-05-26 14:20:00,14.43,14.45,14.42,14.44,64471.0,14.43,14.45,14.42,14.44,64471.0
2023-05-26 14:25:00,14.45,14.45,14.42,14.43,57526.0,14.45,14.45,14.42,14.43,57526.0
2023-05-26 14:30:00,14.43,14.45,14.41,14.42,103760.0,14.43,14.45,14.41,14.42,103760.0
2023-05-26 14:35:00,14.42,14.45,14.41,14.45,76211.0,14.42,14.45,14.41,14.45,76211.0
2023-05-26 14:40:00,14.45,14.46,14.43,14.46,115053.0,14.45,14.46,14.43,14.46,115053.0
2023-05-26 14:45:00,14.45,14.47,14.43,14.45,93349.0,14.45,14.47,14.43,14.45,93349.0
2023-05-26 14:50:00,14.45,14.51,14.45,14.51,149792.0,14.45,14.51,14.45,14.51,149792.0
2023-05-26 14:55:00,14.52,14.52,14.46,14.46,83459.0,14.52,14.52,14.46,14.46,83459.0
2023-05-26 15:00:00,14.47,14.49,14.46,14.47,61599.0,14.47,14.49,14.46,14.47,61599.0
2023-05-26 15:05:00,14.47,14.48,14.45,14.48,69674.0,14.47,14.48,14.45,14.48,69674.0
2023-05-26 15:10:00,14.49,14.49,14.45,14.46,100074.0,14.49,14.49,14.45,14.46,100074.0
2023-05-26 15:15:00,14.46,14.48,14.45,14.46,86636.0,14.46,14.48,14.45,14.46,86636.0
2023-05-26 15:20:00,14.47,14.49,14.46,14.46,55376.0,14.47,14.49,14.46,14.46,55376.0
2023-05-26 15:25:00,14.46,14.47,14.45,14.46,103371.0,14.46,14.47,14.45,14.46,103371.0
2023-05-26 15:30:00,14.46,14.47,14.41,14.42,97215.0,14.46,14.47,14.41,14.42,97215.0
2023-05-26 15:35:00,14.42,14.44,14.41,14.44,105838.0,14.42,14.44,14.41,14.44,105838.0
2023-05-26 15:40:00,14.43,14.46,14.4,14.45,144999.0,14.43,14.46,14.4,14.45,144999.0
2023-05-26 15:45:00,14.45,14.47,14.43,14.46,238689.0,14.45,14.47,14.43,14.46,238689.0
2023-05-26 15:50:00,14.46,14.48,14.41,14.46,283734.0,14.46,14.48,14.41,14.46,283734.0
2023-05-26 15:55:00,14.46,14.49,14.45,14.48,544757.0,14.46,14.49,14.45,14.48,544757.0
2023-05-30 09:30:00,14.73,14.99,14.7,14.88,630303.0,14.73,14.99,14.7,14.88,630303.0
2023-05-30 09:35:00,14.89,14.92,14.76,14.77,329578.0,14.89,14.92,14.76,14.77,329578.0
2023-05-30 09:40:00,14.76,14.79,14.7,14.7,333016.0,14.76,14.79,14.7,14.7,333016.0
2023-05-30 09:45:00,14.71,14.88,14.7,14.86,282779.0,14.71,14.88,14.7,14.86,282779.0
2023-05-30 09:50:00,14.87,14.93,14.8,14.84,353719.0,14.87,14.93,14.8,14.84,353719.0
2023-05-30 09:55:00,14.85,14.89,14.75,14.82,201349.0,14.85,14.89,14.75,14.82,201349.0
2023-05-30 10:00:00,14.83,14.86,14.69,14.71,216874.0,14.83,14.86,14.69,14.71,216874.0
2023-05-30 10:05:00,14.7,14.75,14.66,14.74,125497.0,14.7,14.75,14.66,14.74,125497.0
2023-05-30 10:10:00,14.75,14.82,14.73,14.81,155866.0,14.75,14.82,14.73,14.81,155866.0
2023-05-30 10:15:00,14.81,14.91,14.8,14.87,240831.0,14.81,14.91,14.8,14.87,240831.0
2023-05-30 10:20:00,14.88,14.91,14.81,14.83,143174.0,14.88,14.91,14.81,14.83,143174.0
2023-05-30 10:25:00,14.83,14.83,14.65,14.66,157055.0,14.83,14.83,14.65,14.66,157055.0
2023-05-30 10:30:00,14.66,14.73,14.64,14.67,178199.0,14.66,14.73,14.64,14.67,178199.0
2023-05-30 10:35:00,14.67,14.73,14.66,14.7,107393.0,14.67,14.73,14.66,14.7,107393.0
2023-05-30 10:40:00,14.69,14.73,14.68,14.71,84988.0,14.69,14.73,14.68,14.71,84988.0
2023-05-30 10:45:00,14.71,14.75,14.68,14.71,90097.0,14.71,14.75,14.68,14.71,90097.0
2023-05-30 10:50:00,14.71,14.74,14.66,14.67,80417.0,14.71,14.74,14.66,14.67,80417.0
2023-05-30 10:55:00,14.67,14.72,14.66,14.7,50414.0,14.67,14.72,14.66,14.7,50414.0
2023-05-30 11:00:00,14.71,14.75,14.7,14.74,66488.0,14.71,14.75,14.7,14.74,66488.0
2023-05-30 11:05:00,14.74,14.76,14.64,14.64,108218.0,14.74,14.76,14.64,14.64,108218.0
2023-05-30 11:10:00,14.64,14.65,14.61,14.65,253242.0,14.64,14.65,14.61,14.65,253242.0
2023-05-30 11:15:00,14.64,14.65,14.57,14.58,135261.0,14.64,14.65,14.57,14.58,135261.0
2023-05-30 11:20:00,14.57,14.58,14.52,14.52,116400.0,14.57,14.58,14.52,14.52,116400.0
2023-05-30 11:25:00,14.53,14.59,14.51,14.59,120212.0,14.53,14.59,14.51,14.59,120212.0
2023-05-30 11:30:00,14.59,14.6,14.55,14.57,86222.0,14.59,14.6,14.55,14.57,86222.0
2023-05-30 11:35:00,14.58,14.62,14.55,14.62,84377.0,14.58,14.62,14.55,14.62,84377.0
2023-05-30 11:40:00,14.62,14.63,14.6,14.6,84709.0,14.62,14.63,14.6,14.6,84709.0
2023-05-30 11:45:00,14.6,14.64,14.58,14.62,81710.0,14.6,14.64,14.58,14.62,81710.0
2023-05-30 11:50:00,14.62,14.68,14.6,14.68,109848.0,14.62,14.68,14.6,14.68,109848.0
2023-05-30 11:55:00,14.68,14.7,14.64,14.66,89545.0,14.68,14.7,14.64,14.66,89545.0
2023-05-30 12:00:00,14.67,14.7,14.64,14.66,86461.0,14.67,14.7,14.64,14.66,86461.0
2023-05-30 12:05:00,14.66,14.66,14.63,14.66,42679.0,14.66,14.66,14.63,14.66,42679.0
2023-05-30 12:10:00,14.66,14.73,14.64,14.72,112515.0,14.66,14.73,14.64,14.72,112515.0
2023-05-30 12:15:00,14.72,14.73,14.67,14.73,77094.0,14.72,14.73,14.67,14.73,77094.0
2023-05-30 12:20:00,14.73,14.73,14.69,14.71,28147.0,14.73,14.73,14.69,14.71,28147.0
2023-05-30 12:25:00,14.72,14.74,14.68,14.71,128502.0,14.72,14.74,14.68,14.71,128502.0
2023-05-30 12:30:00,14.71,14.72,14.68,14.71,66774.0,14.71,14.72,14.68,14.71,66774.0
2023-05-30 12:35:00,14.72,14.73,14.67,14.68,59193.0,14.72,14.73,14.67,14.68,59193.0
2023-05-30 12:40:00,14.67,14.68,14.64,14.65,55116.0,14.67,14.68,14.64,14.65,55116.0
2023-05-30 12:45:00,14.65,14.69,14.64,14.68,25582.0,14.65,14.69,14.64,14.68,25582.0
2023-05-30 12:50:00,14.68,14.72,14.68,14.71,51693.0,14.68,14.72,14.68,14.71,51693.0
2023-05-30 12:55:00,14.71,14.72,14.69,14.71,27148.0,14.71,14.72,14.69,14.71,27148.0
2023-05-30 13:00:00,14.71,14.75,14.7,14.74,64152.0,14.71,14.75,14.7,14.74,64152.0
2023-05-30 13:05:00,14.73,14.74,14.65,14.65,87275.0,14.73,14.74,14.65,14.65,87275.0
2023-05-30 13:10:00,14.66,14.67,14.62,14.63,140453.0,14.66,14.67,14.62,14.63,140453.0
2023-05-30 13:15:00,14.62,14.69,14.58,14.68,229202.0,14.62,14.69,14.58,14.68,229202.0
2023-05-30 13:20:00,14.68,14.69,14.65,14.68,26408.0,14.68,14.69,14.65,14.68,26408.0
2023-05-30 13:25:00,14.68,14.68,14.61,14.64,86904.0,14.68,14.68,14.61,14.64,86904.0
2023-05-30 13:30:00,14.63,14.67,14.61,14.67,35805.0,14.63,14.67,14.61,14.67,35805.0
2023-05-30 13:35:00,14.67,14.73,14.65,14.73,189754.0,14.67,14.73,14.65,14.73,189754.0
2023-05-30 13:40:00,14.73,14.76,14.72,14.73,133889.0,14.73,14.76,14.72,14.73,133889.0
2023-05-30 13:45:00,14.73,14.74,14.7,14.73,41182.0,14.73,14.74,14.7,14.73,41182.0
2023-05-30 13:50:00,14.74,14.74,14.68,14.7,35351.0,14.74,14.74,14.68,14.7,35351.0
2023-05-30 13:55:00,14.71,14.76,14.66,14.76,224533.0,14.71,14.76,14.66,14.76,224533.0
2023-05-30 14:00:00,14.76,14.78,14.75,14.75,100478.0,14.76,14.78,14.75,14.75,100478.0
2023-05-30 14:05:00,14.76,14.79,14.75,14.78,89417.0,14.76,14.79,14.75,14.78,89417.0
2023-05-30 14:10:00,14.78,14.82,14.77,14.79,99929.0,14.78,14.82,14.77,14.79,99929.0
2023-05-30 14:15:00,14.79,14.8,14.74,14.76,83217.0,14.79,14.8,14.74,14.76,83217.0
2023-05-30 14:20:00,14.76,14.78,14.75,14.78,41883.0,14.76,14.78,14.75,14.78,41883.0
2023-05-30 14:25:00,14.78,14.81,14.77,14.79,61074.0,14.78,14.81,14.77,14.79,61074.0
2023-05-30 14:30:00,14.79,14.82,14.79,14.82,31385.0,14.79,14.82,14.79,14.82,31385.0
2023-05-30 14:35:00,14.82,14.85,14.79,14.81,129396.0,14.82,14.85,14.79,14.81,129396.0
2023-05-30 14:40:00,14.81,14.84,14.8,14.84,35615.0,14.81,14.84,14.8,14.84,35615.0
2023-05-30 14:45:00,14.84,14.84,14.82,14.84,49388.0,14.84,14.84,14.82,14.84,49388.0
2023-05-30 14:50:00,14.84,14.84,14.79,14.81,67352.0,14.84,14.84,14.79,14.81,67352.0
2023-05-30 14:55:00,14.81,14.82,14.77,14.77,56325.0,14.81,14.82,14.77,14.77,56325.0
2023-05-30 15:00:00,14.77,14.81,14.77,14.79,53757.0,14.77,14.81,14.77,14.79,53757.0
2023-05-30 15:05:00,14.79,14.8,14.77,14.79,60250.0,14.79,14.8,14.77,14.79,60250.0
2023-05-30 15:10:00,14.79,14.81,14.77,14.78,59555.0,14.79,14.81,14.77,14.78,59555.0
2023-05-30 15:15:00,14.77,14.78,14.74,14.75,177566.0,14.77,14.78,14.74,14.75,177566.0
2023-05-30 15:20:00,14.76,14.78,14.74,14.75,80967.0,14.76,14.78,14.74,14.75,80967.0
2023-05-30 15:25:00,14.75,14.79,14.75,14.79,90658.0,14.75,14.79,14.75,14.79,90658.0
2023-05-30 15:30:00,14.79,14.82,14.78,14.82,102920.0,14.79,14.82,14.78,14.82,102920.0
2023-05-30 15:35:00,14.81,14.83,14.79,14.82,93878.0,14.81,14.83,14.79,14.82,93878.0
2023-05-30 15:40:00,14.82,14.83,14.8,14.81,117610.0,14.82,14.83,14.8,14.81,117610.0
2023-05-30 15:45:00,14.81,14.85,14.8,14.84,183683.0,14.81,14.85,14.8,14.84,183683.0
2023-05-30 15:50:00,14.83,14.84,14.79,14.82,284975.0,14.83,14.84,14.79,14.82,284975.0
2023-05-30 15:55:00,14.81,14.84,14.81,14.81,622490.0,14.81,14.84,14.81,14.81,622490.0
2023-05-31 09:30:00,14.89,14.97,14.82,14.89,336490.0,14.89,14.97,14.82,14.89,336490.0
2023-05-31 09:35:00,14.89,14.97,14.83,14.96,171124.0,14.89,14.97,14.83,14.96,171124.0
2023-05-31 09:40:00,14.96,14.97,14.8,14.82,239772.0,14.96,14.97,14.8,14.82,239772.0
2023-05-31 09:45:00,14.83,14.84,14.63,14.66,317394.0,14.83,14.84,14.63,14.66,317394.0
2023-05-31 09:50:00,14.67,14.7,14.63,14.68,194904.0,14.67,14.7,14.63,14.68,194904.0
2023-05-31 09:55:00,14.67,14.78,14.65,14.76,180588.0,14.67,14.78,14.65,14.76,180588.0
2023-05-31 10:00:00,14.76,14.77,14.65,14.66,131192.0,14.76,14.77,14.65,14.66,131192.0
2023-05-31 10:05:00,14.66,14.67,14.52,14.54,209070.0,14.66,14.67,14.52,14.54,209070.0
2023-05-31 10:10:00,14.54,14.58,14.51,14.56,160033.0,14.54,14.58,14.51,14.56,160033.0
2023-05-31 10:15:00,14.56,14.56,14.46,14.49,161590.0,14.56,14.56,14.46,14.49,161590.0
2023-05-31 10:20:00,14.49,14.49,14.38,14.42,197898.0,14.49,14.49,14.38,14.42,197898.0
2023-05-31 10:25:00,14.42,14.42,14.35,14.4,128713.0,14.42,14.42,14.35,14.4,128713.0
2023-05-31 10:30:00,14.4,14.42,14.36,14.39,80281.0,14.4,14.42,14.36,14.39,80281.0
2023-05-31 10:35:00,14.39,14.4,14.35,14.39,321492.0,14.39,14.4,14.35,14.39,321492.0
2023-05-31 10:40:00,14.4,14.41,14.35,14.37,152402.0,14.4,14.41,14.35,14.37,152402.0
2023-05-31 10:45:00,14.36,14.43,14.36,14.42,117047.0,14.36,14.43,14.36,14.42,117047.0
2023-05-31 10:50:00,14.43,14.45,14.39,14.45,81202.0,14.43,14.45,14.39,14.45,81202.0
2023-05-31 10:55:00,14.45,14.46,14.4,14.43,131052.0,14.45,14.46,14.4,14.43,131052.0
2023-05-31 11:00:00,14.43,14.45,14.37,14.41,91867.0,14.43,14.45,14.37,14.41,91867.0
2023-05-31 11:05:00,14.41,14.41,14.36,14.37,52165.0,14.41,14.41,14.36,14.37,52165.0
2023-05-31 11:10:00,14.38,14.4,14.36,14.37,80207.0,14.38,14.4,14.36,14.37,80207.0
2023-05-31 11:15:00,14.37,14.41,14.34,14.41,132470.0,14.37,14.41,14.34,14.41,132470.0
2023-05-31 11:20:00,14.4,14.46,14.4,14.46,79998.0,14.4,14.46,14.4,14.46,79998.0
2023-05-31 11:25:00,14.45,14.46,14.39,14.4,92108.0,14.45,14.46,14.39,14.4,92108.0
2023-05-31 11:30:00,14.4,14.43,14.39,14.41,142195.0,14.4,14.43,14.39,14.41,142195.0
2023-05-31 11:35:00,14.41,14.45,14.39,14.42,58639.0,14.41,14.45,14.39,14.42,58639.0
2023-05-31 11:40:00,14.42,14.44,14.4,14.43,67598.0,14.42,14.44,14.4,14.43,67598.0
2023-05-31 11:45:00,14.43,14.43,14.38,14.42,66931.0,14.43,14.43,14.38,14.42,66931.0
2023-05-31 11:50:00,14.41,14.46,14.38,14.46,158461.0,14.41,14.46,14.38,14.46,158461.0
2023-05-31 11:55:00,14.45,14.45,14.41,14.43,86120.0,14.45,14.45,14.41,14.43,86120.0
2023-05-31 12:00:00,14.43,14.5,14.42,14.5,86315.0,14.43,14.5,14.42,14.5,86315.0
2023-05-31 12:05:00,14.5,14.5,14.39,14.43,131716.0,14.5,14.5,14.39,14.43,131716.0
2023-05-31 12:10:00,14.42,14.46,14.42,14.45,73652.0,14.42,14.46,14.42,14.45,73652.0
2023-05-31 12:15:00,14.46,14.47,14.43,14.43,83708.0,14.46,14.47,14.43,14.43,83708.0
2023-05-31 12:20:00,14.43,14.46,14.42,14.44,64362.0,14.43,14.46,14.42,14.44,64362.0
2023-05-31 12:25:00,14.43,14.43,14.38,14.41,133087.0,14.43,14.43,14.38,14.41,133087.0
2023-05-31 12:30:00,14.4,14.42,14.38,14.42,66199.0,14.4,14.42,14.38,14.42,66199.0
2023-05-31 12:35:00,14.41,14.45,14.38,14.41,91886.0,14.41,14.45,14.38,14.41,91886.0
2023-05-31 12:40:00,14.41,14.46,14.4,14.45,56866.0,14.41,14.46,14.4,14.45,56866.0
2023-05-31 12:45:00,14.45,14.48,14.43,14.46,65668.0,14.45,14.48,14.43,14.46,65668.0
2023-05-31 12:50:00,14.46,14.47,14.38,14.39,89831.0,14.46,14.47,14.38,14.39,89831.0
2023-05-31 12:55:00,14.39,14.4,14.36,14.39,47253.0,14.39,14.4,14.36,14.39,47253.0
2023-05-31 13:00:00,14.4,14.4,14.37,14.4,49160.0,14.4,14.4,14.37,14.4,49160.0
2023-05-31 13:05:00,14.4,14.41,14.38,14.4,64158.0,14.4,14.41,14.38,14.4,64158.0
2023-05-31 13:10:00,14.4,14.46,14.39,14.45,50608.0,14.4,14.46,14.39,14.45,50608.0
2023-05-31 13:15:00,14.46,14.48,14.45,14.46,79930.0,14.46,14.48,14.45,14.46,79930.0
2023-05-31 13:20:00,14.46,14.48,14.43,14.46,48996.0,14.46,14.48,14.43,14.46,48996.0
2023-05-31 13:25:00,14.47,14.52,14.46,14.52,62521.0,14.47,14.52,14.46,14.52,62521.0
2023-05-31 13:30:00,14.52,14.59,14.51,14.58,82099.0,14.52,14.59,14.51,14.58,82099.0
2023-05-31 13:35:00,14.58,14.62,14.53,14.62,130224.0,14.58,14.62,14.53,14.62,130224.0
2023-05-31 13:40:00,14.62,14.64,14.58,14.6,65416.0,14.62,14.64,14.58,14.6,65416.0
2023-05-31 13:45:00,14.6,14.6,14.55,14.56,81368.0,14.6,14.6,14.55,14.56,81368.0
2023-05-31 13:50:00,14.56,14.6,14.55,14.6,39171.0,14.56,14.6,14.55,14.6,39171.0
2023-05-31 13:55:00,14.6,14.63,14.59,14.63,57148.0,14.6,14.63,14.59,14.63,57148.0
2023-05-31 14:00:00,14.62,14.64,14.59,14.62,73106.0,14.62,14.64,14.59,14.62,73106.0
2023-05-31 14:05:00,14.62,14.66,14.61,14.65,59922.0,14.62,14.66,14.61,14.65,59922.0
2023-05-31 14:10:00,14.65,14.66,14.63,14.66,42071.0,14.65,14.66,14.63,14.66,42071.0
2023-05-31 14:15:00,14.66,14.67,14.62,14.66,64266.0,14.66,14.67,14.62,14.66,64266.0
2023-05-31 14:20:00,14.66,14.7,14.65,14.7,73310.0,14.66,14.7,14.65,14.7,73310.0
2023-05-31 14:25:00,14.7,14.72,14.67,14.72,84621.0,14.7,14.72,14.67,14.72,84621.0
2023-05-31 14:30:00,14.72,14.76,14.71,14.73,247552.0,14.72,14.76,14.71,14.73,247552.0
2023-05-31 14:35:00,14.73,14.77,14.72,14.76,297203.0,14.73,14.77,14.72,14.76,297203.0
2023-05-31 14:40:00,14.76,14.78,14.74,14.77,65105.0,14.76,14.78,14.74,14.77,65105.0
2023-05-31 14:45:00,14.77,14.78,14.72,14.73,125027.0,14.77,14.78,14.72,14.73,125027.0
2023-05-31 14:50:00,14.73,14.73,14.68,14.72,131869.0,14.73,14.73,14.68,14.72,131869.0
2023-05-31 14:55:00,14.72,14.76,14.71,14.74,97505.0,14.72,14.76,14.71,14.74,97505.0
2023-05-31 15:00:00,14.75,14.76,14.68,14.7,109305.0,14.75,14.76,14.68,14.7,109305.0
2023-05-31 15:05:00,14.7,14.71,14.66,14.7,169847.0,14.7,14.71,14.66,14.7,169847.0
2023-05-31 15:10:00,14.7,14.71,14.67,14.71,88998.0,14.7,14.71,14.67,14.71,88998.0
2023-05-31 15:15:00,14.71,14.71,14.68,14.69,111157.0,14.71,14.71,14.68,14.69,111157.0
2023-05-31 15:20:00,14.69,14.72,14.68,14.69,92571.0,14.69,14.72,14.68,14.69,92571.0
2023-05-31 15:25:00,14.69,14.72,14.68,14.72,235037.0,14.69,14.72,14.68,14.72,235037.0
2023-05-31 15:30:00,14.71,14.76,14.7,14.75,126034.0,14.71,14.76,14.7,14.75,126034.0
2023-05-31 15:35:00,14.74,14.78,14.73,14.78,124682.0,14.74,14.78,14.73,14.78,124682.0
2023-05-31 15:40:00,14.78,14.81,14.77,14.81,225839.0,14.78,14.81,14.77,14.81,225839.0
2023-05-31 15:45:00,14.81,14.82,14.76,14.78,264989.0,14.81,14.82,14.76,14.78,264989.0
2023-05-31 15:50:00,14.77,14.81,14.76,14.81,435845.0,14.77,14.81,14.76,14.81,435845.0
2023-05-31 15:55:00,14.81,14.85,14.8,14.85,648663.0,14.81,14.85,14.8,14.85,648663.0
2023-06-01 09:30:00,14.85,14.9,14.78,14.81,310773.0,14.85,14.9,14.78,14.81,310773.0
2023-06-01 09:35:00,14.8,14.91,14.8,14.91,81329.0,14.8,14.91,14.8,14.91,81329.0
2023-06-01 09:40:00,14.9,14.92,14.73,14.78,185181.0,14.9,14.92,14.73,14.78,185181.0
2023-06-01 09:45:00,14.78,14.85,14.74,14.76,121105.0,14.78,14.85,14.74,14.76,121105.0
2023-06-01 09:50:00,14.75,14.86,14.74,14.84,144580.0,14.75,14.86,14.74,14.84,144580.0
2023-06-01 09:55:00,14.85,14.98,14.83,14.96,186721.0,14.85,14.98,14.83,14.96,186721.0
2023-06-01 10:00:00,14.97,14.99,14.91,14.99,148414.0,14.97,14.99,14.91,14.99,148414.0
2023-06-01 10:05:00,14.98,15.04,14.98,14.99,320861.0,14.98,15.04,14.98,14.99,320861.0
2023-06-01 10:10:00,14.99,15.04,14.98,15.03,141073.0,14.99,15.04,14.98,15.03,141073.0
2023-06-01 10:15:00,15.02,15.07,14.99,15.05,209727.0,15.02,15.07,14.99,15.05,209727.0
2023-06-01 10:20:00,15.04,15.05,14.99,15.02,103160.0,15.04,15.05,14.99,15.02,103160.0
2023-06-01 10:25:00,15.02,15.05,15.0,15.04,81905.0,15.02,15.05,15.0,15.04,81905.0
2023-06-01 10:30:00,15.04,15.07,15.0,15.06,146043.0,15.04,15.07,15.0,15.06,146043.0
2023-06-01 10:35:00,15.07,15.13,15.05,15.11,180147.0,15.07,15.13,15.05,15.11,180147.0
2023-06-01 10:40:00,15.11,15.27,15.11,15.25,453988.0,15.11,15.27,15.11,15.25,453988.0
2023-06-01 10:45:00,15.25,15.34,15.24,15.32,291161.0,15.25,15.34,15.24,15.32,291161.0
2023-06-01 10:50:00,15.32,15.4,15.27,15.29,372129.0,15.32,15.4,15.27,15.29,372129.0
2023-06-01 10:55:00,15.29,15.31,15.28,15.29,199277.0,15.29,15.31,15.28,15.29,199277.0
2023-06-01 11:00:00,15.3,15.36,15.3,15.33,305097.0,15.3,15.36,15.3,15.33,305097.0
2023-06-01 11:05:00,15.32,15.41,15.32,15.35,201506.0,15.32,15.41,15.32,15.35,201506.0
2023-06-01 11:10:00,15.35,15.35,15.28,15.3,137045.0,15.35,15.35,15.28,15.3,137045.0
2023-06-01 11:15:00,15.31,15.34,15.29,15.29,124304.0,15.31,15.34,15.29,15.29,124304.0
2023-06-01 11:20:00,15.29,15.3,15.26,15.27,120709.0,15.29,15.3,15.26,15.27,120709.0
2023-06-01 11:25:00,15.26,15.34,15.25,15.31,191496.0,15.26,15.34,15.25,15.31,191496.0
2023-06-01 11:30:00,15.31,15.33,15.28,15.33,79212.0,15.31,15.33,15.28,15.33,79212.0
2023-06-01 11:35:00,15.33,15.38,15.32,15.33,94066.0,15.33,15.38,15.32,15.33,94066.0
2023-06-01 11:40:00,15.33,15.34,15.29,15.29,77981.0,15.33,15.34,15.29,15.29,77981.0
2023-06-01 11:45:00,15.29,15.3,15.22,15.27,145924.0,15.29,15.3,15.22,15.27,145924.0
2023-06-01 11:50:00,15.27,15.28,15.24,15.24,129707.0,15.27,15.28,15.24,15.24,129707.0
2023-06-01 11:55:00,15.24,15.29,15.24,15.28,137841.0,15.24,15.29,15.24,15.28,137841.0
2023-06-01 12:00:00,15.29,15.3,15.24,15.29,148462.0,15.29,15.3,15.24,15.29,148462.0
2023-06-01 12:05:00,15.29,15.33,15.28,15.31,108898.0,15.29,15.33,15.28,15.31,108898.0
2023-06-01 12:10:00,15.3,15.35,15.3,15.32,93873.0,15.3,15.35,15.3,15.32,93873.0
2023-06-01 12:15:00,15.31,15.33,15.27,15.32,151370.0,15.31,15.33,15.27,15.32,151370.0
2023-06-01 12:20:00,15.32,15.37,15.32,15.36,83215.0,15.32,15.37,15.32,15.36,83215.0
2023-06-01 12:25:00,15.36,15.37,15.33,15.34,70253.0,15.36,15.37,15.33,15.34,70253.0
2023-06-01 12:30:00,15.35,15.35,15.26,15.28,109535.0,15.35,15.35,15.26,15.28,109535.0
2023-06-01 12:35:00,15.27,15.35,15.27,15.32,52803.0,15.27,15.35,15.27,15.32,52803.0
2023-06-01 12:40:00,15.32,15.32,15.28,15.29,49456.0,15.32,15.32,15.28,15.29,49456.0
2023-06-01 12:45:00,15.29,15.32,15.27,15.29,74985.0,15.29,15.32,15.27,15.29,74985.0
2023-06-01 12:50:00,15.29,15.35,15.29,15.35,70879.0,15.29,15.35,15.29,15.35,70879.0
2023-06-01 12:55:00,15.34,15.38,15.34,15.37,70080.0,15.34,15.38,15.34,15.37,70080.0
2023-06-01 13:00:00,15.37,15.37,15.33,15.36,66749.0,15.37,15.37,15.33,15.36,66749.0
2023-06-01 13:05:00,15.36,15.37,15.33,15.34,33849.0,15.36,15.37,15.33,15.34,33849.0
2023-06-01 13:10:00,15.34,15.37,15.34,15.34,53437.0,15.34,15.37,15.34,15.34,53437.0
2023-06-01 13:15:00,15.35,15.35,15.29,15.32,93361.0,15.35,15.35,15.29,15.32,93361.0
2023-06-01 13:20:00,15.32,15.43,15.32,15.39,412280.0,15.32,15.43,15.32,15.39,412280.0
2023-06-01 13:25:00,15.4,15.43,15.37,15.38,120965.0,15.4,15.43,15.37,15.38,120965.0
2023-06-01 13:30:00,15.39,15.39,15.34,15.36,62492.0,15.39,15.39,15.34,15.36,62492.0
2023-06-01 13:35:00,15.35,15.46,15.35,15.43,347759.0,15.35,15.46,15.35,15.43,347759.0
2023-06-01 13:40:00,15.44,15.48,15.43,15.48,95332.0,15.44,15.48,15.43,15.48,95332.0
2023-06-01 13:45:00,15.48,15.48,15.44,15.48,159326.0,15.48,15.48,15.44,15.48,159326.0
2023-06-01 13:50:00,15.48,15.48,15.39,15.41,130932.0,15.48,15.48,15.39,15.41,130932.0
2023-06-01 13:55:00,15.41,15.41,15.37,15.4,95825.0,15.41,15.41,15.37,15.4,95825.0
2023-06-01 14:00:00,15.4,15.41,15.36,15.39,157738.0,15.4,15.41,15.36,15.39,157738.0
2023-06-01 14:05:00,15.39,15.41,15.38,15.41,48058.0,15.39,15.41,15.38,15.41,48058.0
2023-06-01 14:10:00,15.41,15.42,15.38,15.41,107468.0,15.41,15.42,15.38,15.41,107468.0
2023-06-01 14:15:00,15.41,15.41,15.33,15.36,147202.0,15.41,15.41,15.33,15.36,147202.0
2023-06-01 14:20:00,15.36,15.41,15.35,15.4,138784.0,15.36,15.41,15.35,15.4,138784.0
2023-06-01 14:25:00,15.4,15.47,15.38,15.47,220718.0,15.4,15.47,15.38,15.47,220718.0
2023-06-01 14:30:00,15.47,15.49,15.44,15.48,104156.0,15.47,15.49,15.44,15.48,104156.0
2023-06-01 14:35:00,15.48,15.49,15.46,15.49,86448.0,15.48,15.49,15.46,15.49,86448.0
2023-06-01 14:40:00,15.49,15.54,15.48,15.51,300783.0,15.49,15.54,15.48,15.51,300783.0
2023-06-01 14:45:00,15.5,15.5,15.46,15.46,88360.0,15.5,15.5,15.46,15.46,88360.0
2023-06-01 14:50:00,15.47,15.53,15.46,15.52,160720.0,15.47,15.53,15.46,15.52,160720.0
2023-06-01 14:55:00,15.51,15.52,15.48,15.52,74396.0,15.51,15.52,15.48,15.52,74396.0
2023-06-01 15:00:00,15.52,15.53,15.49,15.52,80353.0,15.52,15.53,15.49,15.52,80353.0
2023-06-01 15:05:00,15.52,15.55,15.5,15.5,176812.0,15.52,15.55,15.5,15.5,176812.0
2023-06-01 15:10:00,15.51,15.53,15.49,15.52,111204.0,15.51,15.53,15.49,15.52,111204.0
2023-06-01 15:15:00,15.52,15.53,15.48,15.51,160575.0,15.52,15.53,15.48,15.51,160575.0
2023-06-01 15:20:00,15.51,15.51,15.42,15.43,238634.0,15.51,15.51,15.42,15.43,238634.0
2023-06-01 15:25:00,15.43,15.45,15.4,15.42,220911.0,15.43,15.45,15.4,15.42,220911.0
2023-06-01 15:30:00,15.42,15.45,15.38,15.4,187664.0,15.42,15.45,15.38,15.4,187664.0
2023-06-01 15:35:00,15.4,15.45,15.39,15.45,251153.0,15.4,15.45,15.39,15.45,251153.0
2023-06-01 15:40:00,15.44,15.53,15.44,15.53,399913.0,15.44,15.53,15.44,15.53,399913.0
2023-06-01 15:45:00,15.53,15.58,15.52,15.56,496408.0,15.53,15.58,15.52,15.56,496408.0
2023-06-01 15:50:00,15.56,15.57,15.5,15.52,510185.0,15.56,15.57,15.5,15.52,510185.0
2023-06-01 15:55:00,15.52,15.53,15.48,15.51,997730.0,15.52,15.53,15.48,15.51,997730.0
2023-06-02 09:30:00,15.71,15.86,15.71,15.81,544267.0,15.71,15.86,15.71,15.81,544267.0
2023-06-02 09:35:00,15.82,16.05,15.82,16.0,660774.0,15.82,16.05,15.82,16.0,660774.0
2023-06-02 09:40:00,16.0,16.01,15.83,15.83,472528.0,16.0,16.01,15.83,15.83,472528.0
2023-06-02 09:45:00,15.83,15.87,15.75,15.81,353835.0,15.83,15.87,15.75,15.81,353835.0
2023-06-02 09:50:00,15.79,15.83,15.68,15.75,237360.0,15.79,15.83,15.68,15.75,237360.0
2023-06-02 09:55:00,15.76,15.81,15.69,15.71,138341.0,15.76,15.81,15.69,15.71,138341.0
2023-06-02 10:00:00,15.71,15.8,15.68,15.79,249287.0,15.71,15.8,15.68,15.79,249287.0
2023-06-02 10:05:00,15.79,15.83,15.74,15.76,180244.0,15.79,15.83,15.74,15.76,180244.0
2023-06-02 10:10:00,15.76,15.8,15.72,15.8,169214.0,15.76,15.8,15.72,15.8,169214.0
2023-06-02 10:15:00,15.8,15.84,15.71,15.83,193098.0,15.8,15.84,15.71,15.83,193098.0
2023-06-02 10:20:00,15.84,15.89,15.81,15.84,186562.0,15.84,15.89,15.81,15.84,186562.0
2023-06-02 10:25:00,15.83,15.93,15.82,15.92,144497.0,15.83,15.93,15.82,15.92,144497.0
2023-06-02 10:30:00,15.92,15.93,15.87,15.93,151177.0,15.92,15.93,15.87,15.93,151177.0
2023-06-02 10:35:00,15.94,15.96,15.91,15.95,186798.0,15.94,15.96,15.91,15.95,186798.0
2023-06-02 10:40:00,15.96,15.97,15.92,15.97,158519.0,15.96,15.97,15.92,15.97,158519.0
2023-06-02 10:45:00,15.97,16.01,15.96,15.99,229850.0,15.97,16.01,15.96,15.99,229850.0
2023-06-02 10:50:00,16.0,16.01,15.94,15.95,98359.0,16.0,16.01,15.94,15.95,98359.0
2023-06-02 10:55:00,15.96,15.98,15.93,15.97,131000.0,15.96,15.98,15.93,15.97,131000.0
2023-06-02 11:00:00,15.98,16.0,15.95,15.99,236901.0,15.98,16.0,15.95,15.99,236901.0
2023-06-02 11:05:00,15.99,16.02,15.97,16.02,152725.0,15.99,16.02,15.97,16.02,152725.0
2023-06-02 11:10:00,16.02,16.07,16.0,16.05,155310.0,16.02,16.07,16.0,16.05,155310.0
2023-06-02 11:15:00,16.05,16.08,16.02,16.05,156868.0,16.05,16.08,16.02,16.05,156868.0
2023-06-02 11:20:00,16.06,16.08,16.04,16.05,85153.0,16.06,16.08,16.04,16.05,85153.0
2023-06-02 11:25:00,16.05,16.08,16.03,16.03,137859.0,16.05,16.08,16.03,16.03,137859.0
2023-06-02 11:30:00,16.04,16.08,16.03,16.07,66571.0,16.04,16.08,16.03,16.07,66571.0
2023-06-02 11:35:00,16.07,16.16,16.06,16.13,314802.0,16.07,16.16,16.06,16.13,314802.0
2023-06-02 11:40:00,16.12,16.14,16.07,16.12,258872.0,16.12,16.14,16.07,16.12,258872.0
2023-06-02 11:45:00,16.12,16.13,16.08,16.11,122245.0,16.12,16.13,16.08,16.11,122245.0
2023-06-02 11:50:00,16.1,16.11,16.05,16.07,164309.0,16.1,16.11,16.05,16.07,164309.0
2023-06-02 11:55:00,16.07,16.09,16.06,16.08,68494.0,16.07,16.09,16.06,16.08,68494.0
2023-06-02 12:00:00,16.09,16.09,16.04,16.09,115619.0,16.09,16.09,16.04,16.09,115619.0
2023-06-02 12:05:00,16.08,16.12,16.04,16.05,132994.0,16.08,16.12,16.04,16.05,132994.0
2023-06-02 12:10:00,16.05,16.08,16.05,16.05,85510.0,16.05,16.08,16.05,16.05,85510.0
2023-06-02 12:15:00,16.05,16.06,16.0,16.0,154180.0,16.05,16.06,16.0,16.0,154180.0
2023-06-02 12:20:00,16.0,16.03,15.97,15.98,111821.0,16.0,16.03,15.97,15.98,111821.0
2023-06-02 12:25:00,15.98,16.03,15.97,16.03,132162.0,15.98,16.03,15.97,16.03,132162.0
2023-06-02 12:30:00,16.03,16.06,16.03,16.06,47828.0,16.03,16.06,16.03,16.06,47828.0
2023-06-02 12:35:00,16.05,16.07,16.03,16.05,135235.0,16.05,16.07,16.03,16.05,135235.0
2023-06-02 12:40:00,16.04,16.05,16.0,16.02,64539.0,16.04,16.05,16.0,16.02,64539.0
2023-06-02 12:45:00,16.02,16.04,15.98,16.0,58794.0,16.02,16.04,15.98,16.0,58794.0
2023-06-02 12:50:00,16.0,16.02,15.98,15.99,61235.0,16.0,16.02,15.98,15.99,61235.0
2023-06-02 12:55:00,15.99,16.0,15.96,15.97,61471.0,15.99,16.0,15.96,15.97,61471.0
2023-06-02 13:00:00,15.98,16.0,15.97,15.98,64834.0,15.98,16.0,15.97,15.98,64834.0
2023-06-02 13:05:00,15.98,15.98,15.95,15.97,81857.0,15.98,15.98,15.95,15.97,81857.0
2023-06-02 13:10:00,15.96,16.03,15.96,16.03,101559.0,15.96,16.03,15.96,16.03,101559.0
2023-06-02 13:15:00,16.02,16.05,16.01,16.01,69727.0,16.02,16.05,16.01,16.01,69727.0
2023-06-02 13:20:00,16.02,16.06,16.01,16.03,122198.0,16.02,16.06,16.01,16.03,122198.0
2023-06-02 13:25:00,16.03,16.05,16.02,16.05,59918.0,16.03,16.05,16.02,16.05,59918.0
2023-06-02 13:30:00,16.05,16.06,16.01,16.03,106655.0,16.05,16.06,16.01,16.03,106655.0
2023-06-02 13:35:00,16.03,16.03,15.96,15.97,132205.0,16.03,16.03,15.96,15.97,132205.0
2023-06-02 13:40:00,15.96,15.98,15.94,15.97,134246.0,15.96,15.98,15.94,15.97,134246.0
2023-06-02 13:45:00,15.96,15.97,15.92,15.96,118717.0,15.96,15.97,15.92,15.96,118717.0
2023-06-02 13:50:00,15.96,16.0,15.95,15.98,110097.0,15.96,16.0,15.95,15.98,110097.0
2023-06-02 13:55:00,15.98,15.98,15.91,15.94,139370.0,15.98,15.98,15.91,15.94,139370.0
2023-06-02 14:00:00,15.95,15.96,15.93,15.94,59321.0,15.95,15.96,15.93,15.94,59321.0
2023-06-02 14:05:00,15.94,15.95,15.88,15.93,129792.0,15.94,15.95,15.88,15.93,129792.0
2023-06-02 14:10:00,15.92,15.95,15.92,15.94,69150.0,15.92,15.95,15.92,15.94,69150.0
2023-06-02 14:15:00,15.94,15.95,15.9,15.91,97683.0,15.94,15.95,15.9,15.91,97683.0
2023-06-02 14:20:00,15.91,15.95,15.9,15.95,45717.0,15.91,15.95,15.9,15.95,45717.0
2023-06-02 14:25:00,15.95,15.95,15.91,15.92,74018.0,15.95,15.95,15.91,15.92,74018.0
2023-06-02 14:30:00,15.92,15.95,15.91,15.95,64516.0,15.92,15.95,15.91,15.95,64516.0
2023-06-02 14:35:00,15.94,15.96,15.93,15.95,74016.0,15.94,15.96,15.93,15.95,74016.0
2023-06-02 14:40:00,15.95,15.97,15.94,15.96,75297.0,15.95,15.97,15.94,15.96,75297.0
2023-06-02 14:45:00,15.96,15.96,15.95,15.96,35237.0,15.96,15.96,15.95,15.96,35237.0
2023-06-02 14:50:00,15.96,15.97,15.93,15.95,73820.0,15.96,15.97,15.93,15.95,73820.0
2023-06-02 14:55:00,15.95,15.97,15.93,15.97,64034.0,15.95,15.97,15.93,15.97,64034.0
2023-06-02 15:00:00,15.97,15.98,15.96,15.97,47733.0,15.97,15.98,15.96,15.97,47733.0
2023-06-02 15:05:00,15.97,15.97,15.92,15.94,115789.0,15.97,15.97,15.92,15.94,115789.0
2023-06-02 15:10:00,15.94,15.95,15.91,15.94,82286.0,15.94,15.95,15.91,15.94,82286.0
2023-06-02 15:15:00,15.94,15.95,15.93,15.94,51224.0,15.94,15.95,15.93,15.94,51224.0
2023-06-02 15:20:00,15.94,15.94,15.91,15.92,141531.0,15.94,15.94,15.91,15.92,141531.0
2023-06-02 15:25:00,15.91,15.93,15.89,15.9,102163.0,15.91,15.93,15.89,15.9,102163.0
2023-06-02 15:30:00,15.9,15.91,15.88,15.91,218915.0,15.9,15.91,15.88,15.91,218915.0
2023-06-02 15:35:00,15.91,15.96,15.9,15.95,216602.0,15.91,15.96,15.9,15.95,216602.0
2023-06-02 15:40:00,15.94,15.96,15.9,15.9,221824.0,15.94,15.96,15.9,15.9,221824.0
2023-06-02 15:45:00,15.9,15.9,15.83,15.83,249396.0,15.9,15.9,15.83,15.83,249396.0
2023-06-02 15:50:00,15.83,15.83,15.76,15.78,500721.0,15.83,15.83,15.76,15.78,500721.0
2023-06-02 15:55:00,15.78,15.8,15.75,15.79,976493.0,15.78,15.8,15.75,15.79,976493.0
2023-06-05 09:30:00,15.75,15.8,15.69,15.79,278382.0,15.75,15.8,15.69,15.79,278382.0
2023-06-05 09:35:00,15.75,15.8,15.72,15.74,147327.0,15.75,15.8,15.72,15.74,147327.0
2023-06-05 09:40:00,15.73,15.76,15.7,15.73,107886.0,15.73,15.76,15.7,15.73,107886.0
2023-06-05 09:45:00,15.72,15.76,15.7,15.75,105088.0,15.72,15.76,15.7,15.75,105088.0
2023-06-05 09:50:00,15.72,15.76,15.71,15.74,10655.0,15.72,15.76,15.71,15.74,10655.0
2023-06-05 09:55:00,15.78,15.8,15.74,15.77,135727.0,15.78,15.8,15.74,15.77,135727.0
2023-06-05 10:00:00,15.78,15.95,15.77,15.9,247150.0,15.78,15.95,15.77,15.9,247150.0
2023-06-05 10:05:00,15.91,16.05,15.89,15.96,352349.0,15.91,16.05,15.89,15.96,352349.0
2023-06-05 10:10:00,15.97,15.98,15.86,15.94,151269.0,15.97,15.98,15.86,15.94,151269.0
2023-06-05 10:15:00,15.94,15.95,15.85,15.91,192144.0,15.94,15.95,15.85,15.91,192144.0
2023-06-05 10:20:00,15.91,16.0,15.88,15.99,202707.0,15.91,16.0,15.88,15.99,202707.0
2023-06-05 10:25:00,15.99,16.02,15.97,15.99,228123.0,15.99,16.02,15.97,15.99,228123.0
2023-06-05 10:30:00,15.99,16.0,15.92,15.94,130439.0,15.99,16.0,15.92,15.94,130439.0
2023-06-05 10:35:00,15.93,16.0,15.89,15.97,104711.0,15.93,16.0,15.89,15.97,104711.0
2023-06-05 10:40:00,15.97,16.02,15.94,15.95,144086.0,15.97,16.02,15.94,15.95,144086.0
2023-06-05 10:45:00,15.94,16.02,15.91,16.01,174237.0,15.94,16.02,15.91,16.01,174237.0
2023-06-05 10:50:00,16.01,16.02,15.94,15.99,142529.0,16.01,16.02,15.94,15.99,142529.0
2023-06-05 10:55:00,15.99,16.0,15.94,15.96,118914.0,15.99,16.0,15.94,15.96,118914.0
2023-06-05 11:00:00,15.96,16.02,15.95,15.95,175244.0,15.96,16.02,15.95,15.95,175244.0
2023-06-05 11:05:00,15.96,16.02,15.96,16.02,189485.0,15.96,16.02,15.96,16.02,189485.0
2023-06-05 11:10:00,16.01,16.06,16.0,16.05,215307.0,16.01,16.06,16.0,16.05,215307.0
2023-06-05 11:15:00,16.04,16.07,16.03,16.07,90886.0,16.04,16.07,16.03,16.07,90886.0
2023-06-05 11:20:00,16.07,16.08,16.04,16.07,64697.0,16.07,16.08,16.04,16.07,64697.0
2023-06-05 11:25:00,16.07,16.07,16.01,16.03,101259.0,16.07,16.07,16.01,16.03,101259.0
2023-06-05 11:30:00,16.03,16.04,15.98,16.04,173084.0,16.03,16.04,15.98,16.04,173084.0
2023-06-05 11:35:00,16.04,16.04,15.98,16.02,75985.0,16.04,16.04,15.98,16.02,75985.0
2023-06-05 11:40:00,16.01,16.08,15.99,16.05,73016.0,16.01,16.08,15.99,16.05,73016.0
2023-06-05 11:45:00,16.05,16.06,16.02,16.03,48195.0,16.05,16.06,16.02,16.03,48195.0
2023-06-05 11:50:00,16.02,16.05,16.0,16.01,95673.0,16.02,16.05,16.0,16.01,95673.0
2023-06-05 11:55:00,16.02,16.04,15.97,16.04,65044.0,16.02,16.04,15.97,16.04,65044.0
2023-06-05 12:00:00,16.04,16.05,15.99,16.0,91105.0,16.04,16.05,15.99,16.0,91105.0
2023-06-05 12:05:00,15.99,16.1,15.99,16.1,70818.0,15.99,16.1,15.99,16.1,70818.0
2023-06-05 12:10:00,16.1,16.15,16.09,16.15,164303.0,16.1,16.15,16.09,16.15,164303.0
2023-06-05 12:15:00,16.14,16.16,16.13,16.13,93590.0,16.14,16.16,16.13,16.13,93590.0
2023-06-05 12:20:00,16.14,16.15,16.1,16.12,51581.0,16.14,16.15,16.1,16.12,51581.0
2023-06-05 12:25:00,16.12,16.14,16.1,16.11,71581.0,16.12,16.14,16.1,16.11,71581.0
2023-06-05 12:30:00,16.12,16.15,16.1,16.14,77024.0,16.12,16.15,16.1,16.14,77024.0
2023-06-05 12:35:00,16.14,16.14,16.1,16.11,96519.0,16.14,16.14,16.1,16.11,96519.0
2023-06-05 12:40:00,16.1,16.13,16.07,16.13,102853.0,16.1,16.13,16.07,16.13,102853.0
2023-06-05 12:45:00,16.13,16.15,16.12,16.14,79862.0,16.13,16.15,16.12,16.14,79862.0
2023-06-05 12:50:00,16.14,16.17,16.13,16.17,91954.0,16.14,16.17,16.13,16.17,91954.0
2023-06-05 12:55:00,16.17,16.17,16.12,16.13,98300.0,16.17,16.17,16.12,16.13,98300.0
2023-06-05 13:00:00,16.13,16.14,16.12,16.14,61309.0,16.13,16.14,16.12,16.14,61309.0
2023-06-05 13:05:00,16.14,16.18,16.13,16.18,128070.0,16.14,16.18,16.13,16.18,128070.0
2023-06-05 13:10:00,16.18,16.18,16.15,16.16,109637.0,16.18,16.18,16.15,16.16,109637.0
2023-06-05 13:15:00,16.16,16.17,16.13,16.17,91270.0,16.16,16.17,16.13,16.17,91270.0
2023-06-05 13:20:00,16.16,16.17,16.12,16.13,86308.0,16.16,16.17,16.12,16.13,86308.0
2023-06-05 13:25:00,16.13,16.13,16.08,16.11,89826.0,16.13,16.13,16.08,16.11,89826.0
2023-06-05 13:30:00,16.11,16.11,16.08,16.1,121939.0,16.11,16.11,16.08,16.1,121939.0
2023-06-05 13:35:00,16.1,16.13,16.09,16.12,127539.0,16.1,16.13,16.09,16.12,127539.0
2023-06-05 13:40:00,16.12,16.16,16.11,16.14,71551.0,16.12,16.16,16.11,16.14,71551.0
2023-06-05 13:45:00,16.14,16.17,16.14,16.15,90009.0,16.14,16.17,16.14,16.15,90009.0
2023-06-05 13:50:00,16.15,16.16,16.12,16.16,78105.0,16.15,16.16,16.12,16.16,78105.0
2023-06-05 13:55:00,16.16,16.19,16.15,16.18,148050.0,16.16,16.19,16.15,16.18,148050.0
2023-06-05 14:00:00,16.18,16.21,16.17,16.17,123178.0,16.18,16.21,16.17,16.17,123178.0
2023-06-05 14:05:00,16.18,16.18,16.12,16.14,114190.0,16.18,16.18,16.12,16.14,114190.0
2023-06-05 14:10:00,16.14,16.15,16.09,16.13,118892.0,16.14,16.15,16.09,16.13,118892.0
2023-06-05 14:15:00,16.13,16.18,16.12,16.17,85675.0,16.13,16.18,16.12,16.17,85675.0
2023-06-05 14:20:00,16.18,16.18,16.15,16.16,79608.0,16.18,16.18,16.15,16.16,79608.0
2023-06-05 14:25:00,16.16,16.17,16.12,16.14,79215.0,16.16,16.17,16.12,16.14,79215.0
2023-06-05 14:30:00,16.14,16.14,16.04,16.06,153997.0,16.14,16.14,16.04,16.06,153997.0
2023-06-05 14:35:00,16.07,16.12,16.06,16.08,94471.0,16.07,16.12,16.06,16.08,94471.0
2023-06-05 14:40:00,16.09,16.13,16.07,16.13,78122.0,16.09,16.13,16.07,16.13,78122.0
2023-06-05 14:45:00,16.13,16.13,16.06,16.06,73291.0,16.13,16.13,16.06,16.06,73291.0
2023-06-05 14:50:00,16.06,16.1,16.02,16.1,105642.0,16.06,16.1,16.02,16.1,105642.0
2023-06-05 14:55:00,16.1,16.11,16.08,16.11,112861.0,16.1,16.11,16.08,16.11,112861.0
2023-06-05 15:00:00,16.11,16.13,16.05,16.06,97571.0,16.11,16.13,16.05,16.06,97571.0
2023-06-05 15:05:00,16.06,16.09,16.03,16.06,95114.0,16.06,16.09,16.03,16.06,95114.0
2023-06-05 15:10:00,16.07,16.11,16.05,16.11,92003.0,16.07,16.11,16.05,16.11,92003.0
2023-06-05 15:15:00,16.11,16.13,16.09,16.1,127411.0,16.11,16.13,16.09,16.1,127411.0
2023-06-05 15:20:00,16.11,16.16,16.09,16.14,136812.0,16.11,16.16,16.09,16.14,136812.0
2023-06-05 15:25:00,16.14,16.16,16.12,16.14,113137.0,16.14,16.16,16.12,16.14,113137.0
2023-06-05 15:30:00,16.14,16.15,16.11,16.12,129713.0,16.14,16.15,16.11,16.12,129713.0
2023-06-05 15:35:00,16.12,16.15,16.08,16.14,221759.0,16.12,16.15,16.08,16.14,221759.0
2023-06-05 15:40:00,16.14,16.16,16.12,16.13,157213.0,16.14,16.16,16.12,16.13,157213.0
2023-06-05 15:45:00,16.12,16.17,16.1,16.16,326085.0,16.12,16.17,16.1,16.16,326085.0
2023-06-05 15:50:00,16.16,16.21,16.15,16.19,365847.0,16.16,16.21,16.15,16.19,365847.0
2023-06-05 15:55:00,16.19,16.2,16.16,16.18,563041.0,16.19,16.2,16.16,16.18,563041.0
2023-06-06 09:30:00,16.15,16.32,16.11,16.23,488700.0,16.15,16.32,16.11,16.23,488700.0
2023-06-06 09:35:00,16.24,16.3,16.21,16.23,168419.0,16.24,16.3,16.21,16.23,168419.0
2023-06-06 09:40:00,16.24,16.29,16.21,16.27,172817.0,16.24,16.29,16.21,16.27,172817.0
2023-06-06 09:45:00,16.27,16.47,16.27,16.45,263968.0,16.27,16.47,16.27,16.45,263968.0
2023-06-06 09:50:00,16.45,16.46,16.35,16.44,173348.0,16.45,16.46,16.35,16.44,173348.0
2023-06-06 09:55:00,16.43,16.49,16.42,16.45,258113.0,16.43,16.49,16.42,16.45,258113.0
2023-06-06 10:00:00,16.46,16.49,16.4,16.44,185845.0,16.46,16.49,16.4,16.44,185845.0
2023-06-06 10:05:00,16.44,16.55,16.44,16.55,246233.0,16.44,16.55,16.44,16.55,246233.0
2023-06-06 10:10:00,16.55,16.56,16.49,16.5,139458.0,16.55,16.56,16.49,16.5,139458.0
2023-06-06 10:15:00,16.51,16.51,16.42,16.45,277516.0,16.51,16.51,16.42,16.45,277516.0
2023-06-06 10:20:00,16.45,16.54,16.42,16.52,208614.0,16.45,16.54,16.42,16.52,208614.0
2023-06-06 10:25:00,16.53,16.53,16.46,16.48,199098.0,16.53,16.53,16.46,16.48,199098.0
2023-06-06 10:30:00,16.47,16.52,16.46,16.48,110325.0,16.47,16.52,16.46,16.48,110325.0
2023-06-06 10:35:00,16.47,16.5,16.44,16.49,102055.0,16.47,16.5,16.44,16.49,102055.0
2023-06-06 10:40:00,16.49,16.58,16.49,16.58,98926.0,16.49,16.58,16.49,16.58,98926.0
2023-06-06 10:45:00,16.58,16.6,16.55,16.58,178750.0,16.58,16.6,16.55,16.58,178750.0
2023-06-06 10:50:00,16.59,16.59,16.53,16.59,155166.0,16.59,16.59,16.53,16.59,155166.0
2023-06-06 10:55:00,16.59,16.59,16.54,16.57,112161.0,16.59,16.59,16.54,16.57,112161.0
2023-06-06 11:00:00,16.57,16.63,16.51,16.61,217664.0,16.57,16.63,16.51,16.61,217664.0
2023-06-06 11:05:00,16.62,16.67,16.6,16.67,118451.0,16.62,16.67,16.6,16.67,118451.0
2023-06-06 11:10:00,16.67,16.7,16.65,16.67,128075.0,16.67,16.7,16.65,16.67,128075.0
2023-06-06 11:15:00,16.66,16.69,16.65,16.68,171880.0,16.66,16.69,16.65,16.68,171880.0
2023-06-06 11:20:00,16.67,16.69,16.59,16.6,151147.0,16.67,16.69,16.59,16.6,151147.0
2023-06-06 11:25:00,16.6,16.62,16.56,16.6,147575.0,16.6,16.62,16.56,16.6,147575.0
2023-06-06 11:30:00,16.6,16.67,16.6,16.64,131809.0,16.6,16.67,16.6,16.64,131809.0
2023-06-06 11:35:00,16.64,16.65,16.62,16.64,74979.0,16.64,16.65,16.62,16.64,74979.0
2023-06-06 11:40:00,16.64,16.68,16.63,16.68,118026.0,16.64,16.68,16.63,16.68,118026.0
2023-06-06 11:45:00,16.68,16.73,16.67,16.68,126950.0,16.68,16.73,16.67,16.68,126950.0
2023-06-06 11:50:00,16.68,16.71,16.65,16.69,159995.0,16.68,16.71,16.65,16.69,159995.0
2023-06-06 11:55:00,16.69,16.72,16.67,16.68,110626.0,16.69,16.72,16.67,16.68,110626.0
2023-06-06 12:00:00,16.68,16.71,16.66,16.7,83956.0,16.68,16.71,16.66,16.7,83956.0
2023-06-06 12:05:00,16.7,16.7,16.65,16.7,81069.0,16.7,16.7,16.65,16.7,81069.0
2023-06-06 12:10:00,16.69,16.71,16.66,16.68,59162.0,16.69,16.71,16.66,16.68,59162.0
2023-06-06 12:15:00,16.67,16.7,16.66,16.69,59304.0,16.67,16.7,16.66,16.69,59304.0
2023-06-06 12:20:00,16.69,16.69,16.64,16.66,59151.0,16.69,16.69,16.64,16.66,59151.0
2023-06-06 12:25:00,16.65,16.7,16.64,16.7,119104.0,16.65,16.7,16.64,16.7,119104.0
2023-06-06 12:30:00,16.7,16.72,16.65,16.67,81584.0,16.7,16.72,16.65,16.67,81584.0
2023-06-06 12:35:00,16.66,16.67,16.61,16.62,98374.0,16.66,16.67,16.61,16.62,98374.0
2023-06-06 12:40:00,16.63,16.67,16.61,16.66,113737.0,16.63,16.67,16.61,16.66,113737.0
2023-06-06 12:45:00,16.66,16.7,16.65,16.68,95456.0,16.66,16.7,16.65,16.68,95456.0
2023-06-06 12:50:00,16.67,16.71,16.66,16.69,62343.0,16.67,16.71,16.66,16.69,62343.0
2023-06-06 12:55:00,16.7,16.74,16.69,16.74,130554.0,16.7,16.74,16.69,16.74,130554.0
2023-06-06 13:00:00,16.74,16.74,16.7,16.73,49334.0,16.74,16.74,16.7,16.73,49334.0
2023-06-06 13:05:00,16.74,16.77,16.71,16.77,191174.0,16.74,16.77,16.71,16.77,191174.0
2023-06-06 13:10:00,16.77,16.79,16.76,16.79,123560.0,16.77,16.79,16.76,16.79,123560.0
2023-06-06 13:15:00,16.78,16.79,16.73,16.74,84803.0,16.78,16.79,16.73,16.74,84803.0
2023-06-06 13:20:00,16.74,16.74,16.7,16.73,71111.0,16.74,16.74,16.7,16.73,71111.0
2023-06-06 13:25:00,16.73,16.75,16.68,16.74,110146.0,16.73,16.75,16.68,16.74,110146.0
2023-06-06 13:30:00,16.74,16.75,16.72,16.75,67636.0,16.74,16.75,16.72,16.75,67636.0
2023-06-06 13:35:00,16.75,16.76,16.73,16.75,79551.0,16.75,16.76,16.73,16.75,79551.0
2023-06-06 13:40:00,16.75,16.75,16.71,16.74,110917.0,16.75,16.75,16.71,16.74,110917.0
2023-06-06 13:45:00,16.73,16.75,16.72,16.74,43601.0,16.73,16.75,16.72,16.74,43601.0
2023-06-06 13:50:00,16.73,16.76,16.71,16.75,62430.0,16.73,16.76,16.71,16.75,62430.0
2023-06-06 13:55:00,16.75,16.75,16.71,16.73,155624.0,16.75,16.75,16.71,16.73,155624.0
2023-06-06 14:00:00,16.73,16.75,16.71,16.73,102880.0,16.73,16.75,16.71,16.73,102880.0
2023-06-06 14:05:00,16.72,16.75,16.69,16.74,135139.0,16.72,16.75,16.69,16.74,135139.0
2023-06-06 14:10:00,16.75,16.75,16.7,16.73,106032.0,16.75,16.75,16.7,16.73,106032.0
2023-06-06 14:15:00,16.73,16.77,16.72,16.77,95097.0,16.73,16.77,16.72,16.77,95097.0
2023-06-06 14:20:00,16.77,16.78,16.75,16.77,89416.0,16.77,16.78,16.75,16.77,89416.0
2023-06-06 14:25:00,16.77,16.78,16.73,16.73,75594.0,16.77,16.78,16.73,16.73,75594.0
2023-06-06 14:30:00,16.73,16.75,16.7,16.74,77888.0,16.73,16.75,16.7,16.74,77888.0
2023-06-06 14:35:00,16.75,16.77,16.74,16.77,68460.0,16.75,16.77,16.74,16.77,68460.0
2023-06-06 14:40:00,16.77,16.78,16.75,16.77,129238.0,16.77,16.78,16.75,16.77,129238.0
2023-06-06 14:45:00,16.77,16.8,16.76,16.8,82264.0,16.77,16.8,16.76,16.8,82264.0
2023-06-06 14:50:00,16.79,16.8,16.78,16.79,51132.0,16.79,16.8,16.78,16.79,51132.0
2023-06-06 14:55:00,16.79,16.8,16.78,16.79,62447.0,16.79,16.8,16.78,16.79,62447.0
2023-06-06 15:00:00,16.79,16.8,16.76,16.78,109745.0,16.79,16.8,16.76,16.78,109745.0
2023-06-06 15:05:00,16.78,16.81,16.77,16.78,143074.0,16.78,16.81,16.77,16.78,143074.0
2023-06-06 15:10:00,16.78,16.8,16.75,16.76,103338.0,16.78,16.8,16.75,16.76,103338.0
2023-06-06 15:15:00,16.76,16.78,16.73,16.75,178385.0,16.76,16.78,16.73,16.75,178385.0
2023-06-06 15:20:00,16.76,16.78,16.75,16.76,78675.0,16.76,16.78,16.75,16.76,78675.0
2023-06-06 15:25:00,16.76,16.81,16.75,16.81,141242.0,16.76,16.81,16.75,16.81,141242.0
2023-06-06 15:30:00,16.8,16.85,16.79,16.85,216288.0,16.8,16.85,16.79,16.85,216288.0
2023-06-06 15:35:00,16.84,16.85,16.79,16.8,311056.0,16.84,16.85,16.79,16.8,311056.0
2023-06-06 15:40:00,16.8,16.8,16.75,16.76,233043.0,16.8,16.8,16.75,16.76,233043.0
2023-06-06 15:45:00,16.76,16.77,16.7,16.71,310884.0,16.76,16.77,16.7,16.71,310884.0
2023-06-06 15:50:00,16.72,16.75,16.71,16.73,263280.0,16.72,16.75,16.71,16.73,263280.0
2023-06-06 15:55:00,16.73,16.77,16.73,16.74,679148.0,16.73,16.77,16.73,16.74,679148.0
2023-06-07 09:30:00,16.87,16.94,16.78,16.92,477726.0,16.87,16.94,16.78,16.92,477726.0
2023-06-07 09:35:00,16.93,16.95,16.79,16.89,258599.0,16.93,16.95,16.79,16.89,258599.0
2023-06-07 09:40:00,16.89,16.92,16.79,16.91,198407.0,16.89,16.92,16.79,16.91,198407.0
2023-06-07 09:45:00,16.91,16.93,16.86,16.92,261676.0,16.91,16.93,16.86,16.92,261676.0
2023-06-07 09:50:00,16.92,17.01,16.91,16.98,623900.0,16.92,17.01,16.91,16.98,623900.0
2023-06-07 09:55:00,16.98,17.01,16.95,17.01,268481.0,16.98,17.01,16.95,17.01,268481.0
2023-06-07 10:00:00,17.01,17.07,16.99,17.04,307235.0,17.01,17.07,16.99,17.04,307235.0
2023-06-07 10:05:00,17.04,17.04,16.95,16.96,198099.0,17.04,17.04,16.95,16.96,198099.0
2023-06-07 10:10:00,16.96,17.02,16.94,16.95,248852.0,16.96,17.02,16.94,16.95,248852.0
2023-06-07 10:15:00,16.95,17.0,16.92,16.98,221607.0,16.95,17.0,16.92,16.98,221607.0
2023-06-07 10:20:00,16.98,17.06,16.96,16.96,299061.0,16.98,17.06,16.96,16.96,299061.0
2023-06-07 10:25:00,16.96,17.01,16.93,16.99,254805.0,16.96,17.01,16.93,16.99,254805.0
2023-06-07 10:30:00,17.0,17.09,16.99,17.06,272350.0,17.0,17.09,16.99,17.06,272350.0
2023-06-07 10:35:00,17.06,17.06,16.85,16.86,307947.0,17.06,17.06,16.85,16.86,307947.0
2023-06-07 10:40:00,16.86,16.89,16.81,16.84,236294.0,16.86,16.89,16.81,16.84,236294.0
2023-06-07 10:45:00,16.84,16.9,16.77,16.86,280423.0,16.84,16.9,16.77,16.86,280423.0
2023-06-07 10:50:00,16.86,16.86,16.78,16.82,184283.0,16.86,16.86,16.78,16.82,184283.0
2023-06-07 10:55:00,16.82,16.89,16.79,16.89,136131.0,16.82,16.89,16.79,16.89,136131.0
2023-06-07 11:00:00,16.89,16.92,16.85,16.91,190908.0,16.89,16.92,16.85,16.91,190908.0
2023-06-07 11:05:00,16.91,16.96,16.9,16.94,97145.0,16.91,16.96,16.9,16.94,97145.0
2023-06-07 11:10:00,16.93,16.94,16.86,16.89,229523.0,16.93,16.94,16.86,16.89,229523.0
2023-06-07 11:15:00,16.88,16.9,16.83,16.89,163805.0,16.88,16.9,16.83,16.89,163805.0
2023-06-07 11:20:00,16.88,17.0,16.87,17.0,102942.0,16.88,17.0,16.87,17.0,102942.0
2023-06-07 11:25:00,17.0,17.05,16.99,17.03,147666.0,17.0,17.05,16.99,17.03,147666.0
2023-06-07 11:30:00,17.03,17.07,17.0,17.04,140827.0,17.03,17.07,17.0,17.04,140827.0
2023-06-07 11:35:00,17.04,17.07,17.0,17.04,205651.0,17.04,17.07,17.0,17.04,205651.0
2023-06-07 11:40:00,17.04,17.06,16.99,17.02,171837.0,17.04,17.06,16.99,17.02,171837.0
2023-06-07 11:45:00,17.02,17.06,17.01,17.03,155689.0,17.02,17.06,17.01,17.03,155689.0
2023-06-07 11:50:00,17.03,17.08,16.99,17.08,239664.0,17.03,17.08,16.99,17.08,239664.0
2023-06-07 11:55:00,17.07,17.08,17.01,17.04,170337.0,17.07,17.08,17.01,17.04,170337.0
2023-06-07 12:00:00,17.04,17.13,17.04,17.11,186253.0,17.04,17.13,17.04,17.11,186253.0
2023-06-07 12:05:00,17.11,17.15,17.07,17.12,175490.0,17.11,17.15,17.07,17.12,175490.0
2023-06-07 12:10:00,17.12,17.14,17.09,17.12,112708.0,17.12,17.14,17.09,17.12,112708.0
2023-06-07 12:15:00,17.11,17.12,17.01,17.02,202972.0,17.11,17.12,17.01,17.02,202972.0
2023-06-07 12:20:00,17.02,17.02,16.97,17.0,160206.0,17.02,17.02,16.97,17.0,160206.0
2023-06-07 12:25:00,16.99,17.0,16.93,16.98,146559.0,16.99,17.0,16.93,16.98,146559.0
2023-06-07 12:30:00,16.98,17.06,16.97,17.03,126267.0,16.98,17.06,16.97,17.03,126267.0
2023-06-07 12:35:00,17.03,17.05,16.99,17.0,95178.0,17.03,17.05,16.99,17.0,95178.0
2023-06-07 12:40:00,17.0,17.12,16.99,17.11,240148.0,17.0,17.12,16.99,17.11,240148.0
2023-06-07 12:45:00,17.11,17.16,17.11,17.13,271842.0,17.11,17.16,17.11,17.13,271842.0
2023-06-07 12:50:00,17.14,17.17,17.11,17.14,332557.0,17.14,17.17,17.11,17.14,332557.0
2023-06-07 12:55:00,17.14,17.18,17.11,17.14,193123.0,17.14,17.18,17.11,17.14,193123.0
2023-06-07 13:00:00,17.13,17.14,17.05,17.06,214647.0,17.13,17.14,17.05,17.06,214647.0
2023-06-07 13:05:00,17.06,17.13,17.05,17.12,137646.0,17.06,17.13,17.05,17.12,137646.0
2023-06-07 13:10:00,17.12,17.13,17.04,17.07,100431.0,17.12,17.13,17.04,17.07,100431.0
2023-06-07 13:15:00,17.07,17.11,17.06,17.07,84327.0,17.07,17.11,17.06,17.07,84327.0
2023-06-07 13:20:00,17.07,17.09,17.05,17.07,195489.0,17.07,17.09,17.05,17.07,195489.0
2023-06-07 13:25:00,17.07,17.09,17.04,17.04,111675.0,17.07,17.09,17.04,17.04,111675.0
2023-06-07 13:30:00,17.05,17.07,17.03,17.05,92291.0,17.05,17.07,17.03,17.05,92291.0
2023-06-07 13:35:00,17.05,17.06,17.0,17.02,218691.0,17.05,17.06,17.0,17.02,218691.0
2023-06-07 13:40:00,17.02,17.08,17.01,17.08,113924.0,17.02,17.08,17.01,17.08,113924.0
2023-06-07 13:45:00,17.08,17.09,17.02,17.03,112788.0,17.08,17.09,17.02,17.03,112788.0
2023-06-07 13:50:00,17.02,17.06,17.01,17.04,48805.0,17.02,17.06,17.01,17.04,48805.0
2023-06-07 13:55:00,17.03,17.05,17.02,17.04,67249.0,17.03,17.05,17.02,17.04,67249.0
2023-06-07 14:00:00,17.04,17.12,17.04,17.12,150054.0,17.04,17.12,17.04,17.12,150054.0
2023-06-07 14:05:00,17.12,17.15,17.11,17.15,83650.0,17.12,17.15,17.11,17.15,83650.0
2023-06-07 14:10:00,17.15,17.18,17.12,17.17,140255.0,17.15,17.18,17.12,17.17,140255.0
2023-06-07 14:15:00,17.16,17.21,17.16,17.2,121921.0,17.16,17.21,17.16,17.2,121921.0
2023-06-07 14:20:00,17.2,17.21,17.18,17.2,99876.0,17.2,17.21,17.18,17.2,99876.0
2023-06-07 14:25:00,17.19,17.19,17.11,17.11,114799.0,17.19,17.19,17.11,17.11,114799.0
2023-06-07 14:30:00,17.11,17.14,17.09,17.12,142677.0,17.11,17.14,17.09,17.12,142677.0
2023-06-07 14:35:00,17.12,17.16,17.1,17.15,116867.0,17.12,17.16,17.1,17.15,116867.0
2023-06-07 14:40:00,17.14,17.16,17.11,17.14,183793.0,17.14,17.16,17.11,17.14,183793.0
2023-06-07 14:45:00,17.14,17.18,17.13,17.18,181341.0,17.14,17.18,17.13,17.18,181341.0
2023-06-07 14:50:00,17.18,17.21,17.17,17.2,134621.0,17.18,17.21,17.17,17.2,134621.0
2023-06-07 14:55:00,17.2,17.2,17.15,17.2,113199.0,17.2,17.2,17.15,17.2,113199.0
2023-06-07 15:00:00,17.2,17.23,17.18,17.19,105723.0,17.2,17.23,17.18,17.19,105723.0
2023-06-07 15:05:00,17.2,17.21,17.17,17.2,88765.0,17.2,17.21,17.17,17.2,88765.0
2023-06-07 15:10:00,17.19,17.2,17.15,17.17,167918.0,17.19,17.2,17.15,17.17,167918.0
2023-06-07 15:15:00,17.17,17.2,17.16,17.19,136090.0,17.17,17.2,17.16,17.19,136090.0
2023-06-07 15:20:00,17.18,17.19,17.14,17.14,124203.0,17.18,17.19,17.14,17.14,124203.0
2023-06-07 15:25:00,17.14,17.16,17.11,17.15,168796.0,17.14,17.16,17.11,17.15,168796.0
2023-06-07 15:30:00,17.14,17.17,17.13,17.15,166491.0,17.14,17.17,17.13,17.15,166491.0
2023-06-07 15:35:00,17.15,17.17,17.13,17.14,149822.0,17.15,17.17,17.13,17.14,149822.0
2023-06-07 15:40:00,17.14,17.14,17.09,17.11,217808.0,17.14,17.14,17.09,17.11,217808.0
2023-06-07 15:45:00,17.11,17.12,17.05,17.06,381978.0,17.11,17.12,17.05,17.06,381978.0
2023-06-07 15:50:00,17.05,17.08,17.03,17.03,449641.0,17.05,17.08,17.03,17.03,449641.0
2023-06-07 15:55:00,17.04,17.05,17.01,17.02,580706.0,17.04,17.05,17.01,17.02,580706.0
2023-06-08 09:30:00,16.92,16.99,16.86,16.89,407899.0,16.92,16.99,16.86,16.89,407899.0
2023-06-08 09:35:00,16.9,16.99,16.88,16.89,174412.0,16.9,16.99,16.88,16.89,174412.0
2023-06-08 09:40:00,16.9,16.93,16.79,16.8,209060.0,16.9,16.93,16.79,16.8,209060.0
2023-06-08 09:45:00,16.8,16.81,16.71,16.76,231249.0,16.8,16.81,16.71,16.76,231249.0
2023-06-08 09:50:00,16.76,16.81,16.63,16.65,277169.0,16.76,16.81,16.63,16.65,277169.0
2023-06-08 09:55:00,16.65,16.79,16.64,16.76,160436.0,16.65,16.79,16.64,16.76,160436.0
2023-06-08 10:00:00,16.76,16.82,16.75,16.77,134923.0,16.76,16.82,16.75,16.77,134923.0
2023-06-08 10:05:00,16.76,16.8,16.72,16.76,162416.0,16.76,16.8,16.72,16.76,162416.0
2023-06-08 10:10:00,16.76,16.77,16.72,16.77,51529.0,16.76,16.77,16.72,16.77,51529.0
2023-06-08 10:15:00,16.77,16.83,16.72,16.75,107728.0,16.77,16.83,16.72,16.75,107728.0
2023-06-08 10:20:00,16.76,16.84,16.73,16.82,113531.0,16.76,16.84,16.73,16.82,113531.0
2023-06-08 10:25:00,16.81,16.82,16.74,16.8,121752.0,16.81,16.82,16.74,16.8,121752.0
2023-06-08 10:30:00,16.8,16.82,16.76,16.77,122550.0,16.8,16.82,16.76,16.77,122550.0
2023-06-08 10:35:00,16.76,16.84,16.75,16.76,169915.0,16.76,16.84,16.75,16.76,169915.0
2023-06-08 10:40:00,16.76,16.81,16.75,16.77,122845.0,16.76,16.81,16.75,16.77,122845.0
2023-06-08 10:45:00,16.78,16.82,16.77,16.82,107575.0,16.78,16.82,16.77,16.82,107575.0
2023-06-08 10:50:00,16.82,16.86,16.79,16.8,166032.0,16.82,16.86,16.79,16.8,166032.0
2023-06-08 10:55:00,16.8,16.81,16.77,16.8,242270.0,16.8,16.81,16.77,16.8,242270.0
2023-06-08 11:00:00,16.8,16.83,16.76,16.82,142822.0,16.8,16.83,16.76,16.82,142822.0
2023-06-08 11:05:00,16.82,16.84,16.78,16.8,64138.0,16.82,16.84,16.78,16.8,64138.0
2023-06-08 11:10:00,16.8,16.81,16.78,16.8,106001.0,16.8,16.81,16.78,16.8,106001.0
2023-06-08 11:15:00,16.8,16.81,16.76,16.8,124447.0,16.8,16.81,16.76,16.8,124447.0
2023-06-08 11:20:00,16.8,16.9,16.79,16.89,104431.0,16.8,16.9,16.79,16.89,104431.0
2023-06-08 11:25:00,16.9,16.93,16.86,16.93,123805.0,16.9,16.93,16.86,16.93,123805.0
2023-06-08 11:30:00,16.93,16.94,16.89,16.93,87470.0,16.93,16.94,16.89,16.93,87470.0
2023-06-08 11:35:00,16.93,16.95,16.91,16.92,82118.0,16.93,16.95,16.91,16.92,82118.0
2023-06-08 11:40:00,16.93,16.94,16.89,16.91,58488.0,16.93,16.94,16.89,16.91,58488.0
2023-06-08 11:45:00,16.91,16.93,16.9,16.91,86810.0,16.91,16.93,16.9,16.91,86810.0
2023-06-08 11:50:00,16.91,16.96,16.9,16.91,126742.0,16.91,16.96,16.9,16.91,126742.0
2023-06-08 11:55:00,16.92,17.0,16.91,16.96,152407.0,16.92,17.0,16.91,16.96,152407.0
2023-06-08 12:00:00,16.96,16.98,16.91,16.93,72161.0,16.96,16.98,16.91,16.93,72161.0
2023-06-08 12:05:00,16.94,16.96,16.88,16.89,57234.0,16.94,16.96,16.88,16.89,57234.0
2023-06-08 12:10:00,16.9,16.95,16.89,16.94,37861.0,16.9,16.95,16.89,16.94,37861.0
2023-06-08 12:15:00,16.93,16.95,16.91,16.93,68509.0,16.93,16.95,16.91,16.93,68509.0
2023-06-08 12:20:00,16.93,16.98,16.93,16.97,35396.0,16.93,16.98,16.93,16.97,35396.0
2023-06-08 12:25:00,16.98,17.02,16.96,17.02,140830.0,16.98,17.02,16.96,17.02,140830.0
2023-06-08 12:30:00,17.02,17.02,16.96,16.98,92805.0,17.02,17.02,16.96,16.98,92805.0
2023-06-08 12:35:00,16.98,17.01,16.97,17.0,75636.0,16.98,17.01,16.97,17.0,75636.0
2023-06-08 12:40:00,17.0,17.04,16.98,17.04,134303.0,17.0,17.04,16.98,17.04,134303.0
2023-06-08 12:45:00,17.04,17.06,17.01,17.02,105306.0,17.04,17.06,17.01,17.02,105306.0
2023-06-08 12:50:00,17.02,17.05,17.01,17.05,45464.0,17.02,17.05,17.01,17.05,45464.0
2023-06-08 12:55:00,17.05,17.05,17.01,17.02,90081.0,17.05,17.05,17.01,17.02,90081.0
2023-06-08 13:00:00,17.02,17.09,17.01,17.07,123726.0,17.02,17.09,17.01,17.07,123726.0
2023-06-08 13:05:00,17.07,17.09,17.06,17.09,39642.0,17.07,17.09,17.06,17.09,39642.0
2023-06-08 13:10:00,17.09,17.1,17.04,17.05,67572.0,17.09,17.1,17.04,17.05,67572.0
2023-06-08 13:15:00,17.05,17.09,17.04,17.08,49355.0,17.05,17.09,17.04,17.08,49355.0
2023-06-08 13:20:00,17.08,17.09,17.03,17.06,75166.0,17.08,17.09,17.03,17.06,75166.0
2023-06-08 13:25:00,17.06,17.1,17.06,17.1,103389.0,17.06,17.1,17.06,17.1,103389.0
2023-06-08 13:30:00,17.09,17.1,17.07,17.07,70774.0,17.09,17.1,17.07,17.07,70774.0
2023-06-08 13:35:00,17.08,17.09,17.07,17.08,35001.0,17.08,17.09,17.07,17.08,35001.0
2023-06-08 13:40:00,17.07,17.08,17.04,17.05,86720.0,17.07,17.08,17.04,17.05,86720.0
2023-06-08 13:45:00,17.05,17.06,16.98,17.01,152362.0,17.05,17.06,16.98,17.01,152362.0
2023-06-08 13:50:00,17.01,17.06,17.0,17.06,65340.0,17.01,17.06,17.0,17.06,65340.0
2023-06-08 13:55:00,17.05,17.08,17.05,17.05,86764.0,17.05,17.08,17.05,17.05,86764.0
2023-06-08 14:00:00,17.06,17.09,17.05,17.07,33235.0,17.06,17.09,17.05,17.07,33235.0
2023-06-08 14:05:00,17.07,17.09,17.05,17.07,38839.0,17.07,17.09,17.05,17.07,38839.0
2023-06-08 14:10:00,17.07,17.07,17.03,17.04,51890.0,17.07,17.07,17.03,17.04,51890.0
2023-06-08 14:15:00,17.04,17.05,17.0,17.04,71558.0,17.04,17.05,17.0,17.04,71558.0
2023-06-08 14:20:00,17.03,17.05,17.01,17.02,67587.0,17.03,17.05,17.01,17.02,67587.0
2023-06-08 14:25:00,17.03,17.05,17.01,17.04,20007.0,17.03,17.05,17.01,17.04,20007.0
2023-06-08 14:30:00,17.05,17.05,17.02,17.04,61571.0,17.05,17.05,17.02,17.04,61571.0
2023-06-08 14:35:00,17.04,17.06,17.03,17.05,45331.0,17.04,17.06,17.03,17.05,45331.0
2023-06-08 14:40:00,17.05,17.06,17.03,17.05,49379.0,17.05,17.06,17.03,17.05,49379.0
2023-06-08 14:45:00,17.05,17.05,16.99,17.01,62531.0,17.05,17.05,16.99,17.01,62531.0
2023-06-08 14:50:00,17.0,17.02,16.98,16.99,67583.0,17.0,17.02,16.98,16.99,67583.0
2023-06-08 14:55:00,17.0,17.04,16.99,17.04,86437.0,17.0,17.04,16.99,17.04,86437.0
2023-06-08 15:00:00,17.04,17.05,17.0,17.03,77256.0,17.04,17.05,17.0,17.03,77256.0
2023-06-08 15:05:00,17.03,17.03,16.96,16.96,72045.0,17.03,17.03,16.96,16.96,72045.0
2023-06-08 15:10:00,16.96,17.0,16.95,16.96,106158.0,16.96,17.0,16.95,16.96,106158.0
2023-06-08 15:15:00,16.96,16.98,16.91,16.91,199657.0,16.96,16.98,16.91,16.91,199657.0
2023-06-08 15:20:00,16.91,16.94,16.91,16.93,148138.0,16.91,16.94,16.91,16.93,148138.0
2023-06-08 15:25:00,16.93,16.93,16.87,16.88,187904.0,16.93,16.93,16.87,16.88,187904.0
2023-06-08 15:30:00,16.88,16.89,16.82,16.82,246515.0,16.88,16.89,16.82,16.82,246515.0
2023-06-08 15:35:00,16.82,16.87,16.82,16.83,194152.0,16.82,16.87,16.82,16.83,194152.0
2023-06-08 15:40:00,16.84,16.86,16.82,16.84,110283.0,16.84,16.86,16.82,16.84,110283.0
2023-06-08 15:45:00,16.84,16.85,16.81,16.82,186395.0,16.84,16.85,16.81,16.82,186395.0
2023-06-08 15:50:00,16.82,16.85,16.82,16.84,218804.0,16.82,16.85,16.82,16.84,218804.0
2023-06-08 15:55:00,16.83,16.83,16.8,16.81,504211.0,16.83,16.83,16.8,16.81,504211.0
2023-06-09 09:30:00,17.0,17.26,16.94,17.15,588523.0,17.0,17.26,16.94,17.15,588523.0
2023-06-09 09:35:00,17.14,17.16,17.05,17.14,249162.0,17.14,17.16,17.05,17.14,249162.0
2023-06-09 09:40:00,17.13,17.16,17.02,17.09,263871.0,17.13,17.16,17.02,17.09,263871.0
2023-06-09 09:45:00,17.08,17.14,17.06,17.07,288893.0,17.08,17.14,17.06,17.07,288893.0
2023-06-09 09:50:00,17.08,17.11,17.04,17.08,157817.0,17.08,17.11,17.04,17.08,157817.0
2023-06-09 09:55:00,17.09,17.11,16.96,16.98,305424.0,17.09,17.11,16.96,16.98,305424.0
2023-06-09 10:00:00,16.98,17.07,16.97,17.04,122768.0,16.98,17.07,16.97,17.04,122768.0
2023-06-09 10:05:00,17.04,17.04,16.95,16.99,204540.0,17.04,17.04,16.95,16.99,204540.0
2023-06-09 10:10:00,17.0,17.1,16.98,17.08,185520.0,17.0,17.1,16.98,17.08,185520.0
2023-06-09 10:15:00,17.09,17.11,17.08,17.11,126650.0,17.09,17.11,17.08,17.11,126650.0
2023-06-09 10:20:00,17.11,17.2,17.07,17.19,198044.0,17.11,17.2,17.07,17.19,198044.0
2023-06-09 10:25:00,17.19,17.25,17.17,17.25,183671.0,17.19,17.25,17.17,17.25,183671.0
2023-06-09 10:30:00,17.25,17.39,17.24,17.28,444367.0,17.25,17.39,17.24,17.28,444367.0
2023-06-09 10:35:00,17.27,17.32,17.24,17.26,257785.0,17.27,17.32,17.24,17.26,257785.0
2023-06-09 10:40:00,17.27,17.27,17.19,17.27,361829.0,17.27,17.27,17.19,17.27,361829.0
2023-06-09 10:45:00,17.27,17.35,17.25,17.28,290146.0,17.27,17.35,17.25,17.28,290146.0
2023-06-09 10:50:00,17.27,17.29,17.22,17.29,238422.0,17.27,17.29,17.22,17.29,238422.0
2023-06-09 10:55:00,17.29,17.36,17.28,17.34,170746.0,17.29,17.36,17.28,17.34,170746.0
2023-06-09 11:00:00,17.33,17.34,17.2,17.25,226783.0,17.33,17.34,17.2,17.25,226783.0
2023-06-09 11:05:00,17.25,17.3,17.23,17.28,107059.0,17.25,17.3,17.23,17.28,107059.0
2023-06-09 11:10:00,17.27,17.28,17.22,17.25,196018.0,17.27,17.28,17.22,17.25,196018.0
2023-06-09 11:15:00,17.24,17.25,17.2,17.25,145121.0,17.24,17.25,17.2,17.25,145121.0
2023-06-09 11:20:00,17.24,17.26,17.19,17.2,111944.0,17.24,17.26,17.19,17.2,111944.0
2023-06-09 11:25:00,17.2,17.24,17.15,17.17,227368.0,17.2,17.24,17.15,17.17,227368.0
2023-06-09 11:30:00,17.17,17.29,17.16,17.28,240923.0,17.17,17.29,17.16,17.28,240923.0
2023-06-09 11:35:00,17.29,17.32,17.24,17.25,159679.0,17.29,17.32,17.24,17.25,159679.0
2023-06-09 11:40:00,17.25,17.26,17.21,17.25,93872.0,17.25,17.26,17.21,17.25,93872.0
2023-06-09 11:45:00,17.24,17.27,17.23,17.23,64824.0,17.24,17.27,17.23,17.23,64824.0
2023-06-09 11:50:00,17.23,17.28,17.23,17.23,86271.0,17.23,17.28,17.23,17.23,86271.0
2023-06-09 11:55:00,17.23,17.24,17.18,17.23,157064.0,17.23,17.24,17.18,17.23,157064.0
2023-06-09 12:00:00,17.24,17.24,17.14,17.16,122147.0,17.24,17.24,17.14,17.16,122147.0
2023-06-09 12:05:00,17.16,17.17,17.07,17.09,243150.0,17.16,17.17,17.07,17.09,243150.0
2023-06-09 12:10:00,17.1,17.17,17.09,17.17,187959.0,17.1,17.17,17.09,17.17,187959.0
2023-06-09 12:15:00,17.17,17.19,17.15,17.16,162414.0,17.17,17.19,17.15,17.16,162414.0
2023-06-09 12:20:00,17.15,17.15,17.09,17.1,121336.0,17.15,17.15,17.09,17.1,121336.0
2023-06-09 12:25:00,17.1,17.1,17.05,17.07,52128.0,17.1,17.1,17.05,17.07,52128.0
2023-06-09 12:30:00,17.07,17.15,17.06,17.15,96217.0,17.07,17.15,17.06,17.15,96217.0
2023-06-09 12:35:00,17.15,17.15,17.08,17.1,55154.0,17.15,17.15,17.08,17.1,55154.0
2023-06-09 12:40:00,17.1,17.14,17.1,17.14,29398.0,17.1,17.14,17.1,17.14,29398.0
2023-06-09 12:45:00,17.14,17.16,17.12,17.16,62767.0,17.14,17.16,17.12,17.16,62767.0
2023-06-09 12:50:00,17.17,17.19,17.14,17.15,101755.0,17.17,17.19,17.14,17.15,101755.0
2023-06-09 12:55:00,17.15,17.17,17.11,17.16,70699.0,17.15,17.17,17.11,17.16,70699.0
2023-06-09 13:00:00,17.16,17.18,17.13,17.18,79904.0,17.16,17.18,17.13,17.18,79904.0
2023-06-09 13:05:00,17.18,17.23,17.17,17.22,155192.0,17.18,17.23,17.17,17.22,155192.0
2023-06-09 13:10:00,17.23,17.23,17.2,17.21,46506.0,17.23,17.23,17.2,17.21,46506.0
2023-06-09 13:15:00,17.2,17.21,17.16,17.18,51793.0,17.2,17.21,17.16,17.18,51793.0
2023-06-09 13:20:00,17.17,17.18,17.13,17.18,165342.0,17.17,17.18,17.13,17.18,165342.0
2023-06-09 13:25:00,17.17,17.18,17.16,17.17,49786.0,17.17,17.18,17.16,17.17,49786.0
2023-06-09 13:30:00,17.18,17.18,17.14,17.17,102840.0,17.18,17.18,17.14,17.17,102840.0
2023-06-09 13:35:00,17.17,17.18,17.15,17.18,42700.0,17.17,17.18,17.15,17.18,42700.0
2023-06-09 13:40:00,17.18,17.18,17.12,17.13,82409.0,17.18,17.18,17.12,17.13,82409.0
2023-06-09 13:45:00,17.13,17.16,17.1,17.1,98111.0,17.13,17.16,17.1,17.1,98111.0
2023-06-09 13:50:00,17.1,17.12,17.08,17.12,64476.0,17.1,17.12,17.08,17.12,64476.0
2023-06-09 13:55:00,17.12,17.13,17.11,17.13,45311.0,17.12,17.13,17.11,17.13,45311.0
2023-06-09 14:00:00,17.14,17.14,17.1,17.12,49297.0,17.14,17.14,17.1,17.12,49297.0
2023-06-09 14:05:00,17.12,17.15,17.11,17.14,36160.0,17.12,17.15,17.11,17.14,36160.0
2023-06-09 14:10:00,17.15,17.17,17.14,17.16,61904.0,17.15,17.17,17.14,17.16,61904.0
2023-06-09 14:15:00,17.16,17.16,17.12,17.16,52273.0,17.16,17.16,17.12,17.16,52273.0
2023-06-09 14:20:00,17.16,17.17,17.15,17.16,51352.0,17.16,17.17,17.15,17.16,51352.0
2023-06-09 14:25:00,17.16,17.17,17.12,17.14,63002.0,17.16,17.17,17.12,17.14,63002.0
2023-06-09 14:30:00,17.13,17.14,17.1,17.13,62658.0,17.13,17.14,17.1,17.13,62658.0
2023-06-09 14:35:00,17.13,17.13,17.08,17.09,38780.0,17.13,17.13,17.08,17.09,38780.0
2023-06-09 14:40:00,17.08,17.12,17.07,17.12,30495.0,17.08,17.12,17.07,17.12,30495.0
2023-06-09 14:45:00,17.12,17.12,17.1,17.11,38774.0,17.12,17.12,17.1,17.11,38774.0
2023-06-09 14:50:00,17.11,17.12,17.09,17.11,92742.0,17.11,17.12,17.09,17.11,92742.0
2023-06-09 14:55:00,17.1,17.16,17.1,17.14,105524.0,17.1,17.16,17.1,17.14,105524.0
2023-06-09 15:00:00,17.15,17.17,17.14,17.15,67550.0,17.15,17.17,17.14,17.15,67550.0
2023-06-09 15:05:00,17.15,17.16,17.1,17.12,92211.0,17.15,17.16,17.1,17.12,92211.0
2023-06-09 15:10:00,17.13,17.14,17.12,17.13,53987.0,17.13,17.14,17.12,17.13,53987.0
2023-06-09 15:15:00,17.13,17.14,17.09,17.12,91267.0,17.13,17.14,17.09,17.12,91267.0
2023-06-09 15:20:00,17.13,17.14,17.11,17.11,56602.0,17.13,17.14,17.11,17.11,56602.0
2023-06-09 15:25:00,17.11,17.12,17.08,17.12,78988.0,17.11,17.12,17.08,17.12,78988.0
2023-06-09 15:30:00,17.12,17.13,17.08,17.11,117909.0,17.12,17.13,17.08,17.11,117909.0
2023-06-09 15:35:00,17.12,17.15,17.09,17.14,185665.0,17.12,17.15,17.09,17.14,185665.0
2023-06-09 15:40:00,17.14,17.15,17.12,17.13,118213.0,17.14,17.15,17.12,17.13,118213.0
2023-06-09 15:45:00,17.13,17.15,17.11,17.14,182615.0,17.13,17.15,17.11,17.14,182615.0
2023-06-09 15:50:00,17.14,17.15,17.12,17.14,273277.0,17.14,17.15,17.12,17.14,273277.0
2023-06-09 15:55:00,17.14,17.17,17.12,17.17,800356.0,17.14,17.17,17.12,17.17,800356.0
2023-06-12 09:30:00,17.65,17.92,17.58,17.89,911428.0,17.65,17.92,17.58,17.89,911428.0
2023-06-12 09:35:00,17.9,17.98,17.74,17.91,825139.0,17.9,17.98,17.74,17.91,825139.0
2023-06-12 09:40:00,17.91,18.14,17.88,18.12,1302155.0,17.91,18.14,17.88,18.12,1302155.0
2023-06-12 09:45:00,18.12,18.2,17.91,18.2,1540434.0,18.12,18.2,17.91,18.2,1540434.0
2023-06-12 09:50:00,18.19,18.22,18.12,18.2,803117.0,18.19,18.22,18.12,18.2,803117.0
2023-06-12 09:55:00,18.2,18.45,18.18,18.44,904257.0,18.2,18.45,18.18,18.44,904257.0
2023-06-12 10:00:00,18.45,18.5,18.36,18.42,736461.0,18.45,18.5,18.36,18.42,736461.0
2023-06-12 10:05:00,18.42,18.48,18.33,18.41,523758.0,18.42,18.48,18.33,18.41,523758.0
2023-06-12 10:10:00,18.41,18.72,18.41,18.71,831851.0,18.41,18.72,18.41,18.71,831851.0
2023-06-12 10:15:00,18.71,18.74,18.58,18.73,720472.0,18.71,18.74,18.58,18.73,720472.0
2023-06-12 10:20:00,18.73,18.78,18.65,18.71,650119.0,18.73,18.78,18.65,18.71,650119.0
2023-06-12 10:25:00,18.71,18.8,18.63,18.78,703504.0,18.71,18.8,18.63,18.78,703504.0
2023-06-12 10:30:00,18.79,18.82,18.66,18.8,665191.0,18.79,18.82,18.66,18.8,665191.0
2023-06-12 10:35:00,18.8,18.82,18.59,18.61,559860.0,18.8,18.82,18.59,18.61,559860.0
2023-06-12 10:40:00,18.61,18.64,18.55,18.59,430391.0,18.61,18.64,18.55,18.59,430391.0
2023-06-12 10:45:00,18.58,18.58,18.48,18.56,526972.0,18.58,18.58,18.48,18.56,526972.0
2023-06-12 10:50:00,18.57,18.57,18.47,18.54,469023.0,18.57,18.57,18.47,18.54,469023.0
2023-06-12 10:55:00,18.54,18.56,18.34,18.39,480077.0,18.54,18.56,18.34,18.39,480077.0
2023-06-12 11:00:00,18.39,18.53,18.39,18.49,386844.0,18.39,18.53,18.39,18.49,386844.0
2023-06-12 11:05:00,18.5,18.5,18.4,18.41,180476.0,18.5,18.5,18.4,18.41,180476.0
2023-06-12 11:10:00,18.41,18.57,18.4,18.51,280885.0,18.41,18.57,18.4,18.51,280885.0
2023-06-12 11:15:00,18.51,18.51,18.4,18.43,139807.0,18.51,18.51,18.4,18.43,139807.0
2023-06-12 11:20:00,18.43,18.45,18.32,18.34,185985.0,18.43,18.45,18.32,18.34,185985.0
2023-06-12 11:25:00,18.35,18.39,18.29,18.37,386293.0,18.35,18.39,18.29,18.37,386293.0
2023-06-12 11:30:00,18.37,18.39,18.33,18.37,163786.0,18.37,18.39,18.33,18.37,163786.0
2023-06-12 11:35:00,18.38,18.41,18.36,18.39,129272.0,18.38,18.41,18.36,18.39,129272.0
2023-06-12 11:40:00,18.4,18.44,18.38,18.43,277822.0,18.4,18.44,18.38,18.43,277822.0
2023-06-12 11:45:00,18.43,18.44,18.38,18.43,157718.0,18.43,18.44,18.38,18.43,157718.0
2023-06-12 11:50:00,18.44,18.49,18.43,18.49,251086.0,18.44,18.49,18.43,18.49,251086.0
2023-06-12 11:55:00,18.49,18.57,18.46,18.56,195109.0,18.49,18.57,18.46,18.56,195109.0
2023-06-12 12:00:00,18.57,18.62,18.55,18.6,237431.0,18.57,18.62,18.55,18.6,237431.0
2023-06-12 12:05:00,18.6,18.62,18.56,18.61,228318.0,18.6,18.62,18.56,18.61,228318.0
2023-06-12 12:10:00,18.61,18.64,18.58,18.64,103240.0,18.61,18.64,18.58,18.64,103240.0
2023-06-12 12:15:00,18.64,18.74,18.63,18.73,349226.0,18.64,18.74,18.63,18.73,349226.0
2023-06-12 12:20:00,18.73,18.74,18.66,18.67,251133.0,18.73,18.74,18.66,18.67,251133.0
2023-06-12 12:25:00,18.68,18.73,18.66,18.71,158718.0,18.68,18.73,18.66,18.71,158718.0
2023-06-12 12:30:00,18.71,18.74,18.68,18.73,152927.0,18.71,18.74,18.68,18.73,152927.0
2023-06-12 12:35:00,18.73,18.74,18.64,18.65,196802.0,18.73,18.74,18.64,18.65,196802.0
2023-06-12 12:40:00,18.66,18.67,18.61,18.64,168813.0,18.66,18.67,18.61,18.64,168813.0
2023-06-12 12:45:00,18.64,18.65,18.56,18.62,231295.0,18.64,18.65,18.56,18.62,231295.0
2023-06-12 12:50:00,18.62,18.63,18.55,18.57,130767.0,18.62,18.63,18.55,18.57,130767.0
2023-06-12 12:55:00,18.57,18.61,18.55,18.59,145783.0,18.57,18.61,18.55,18.59,145783.0
2023-06-12 13:00:00,18.59,18.66,18.58,18.65,184283.0,18.59,18.66,18.58,18.65,184283.0
2023-06-12 13:05:00,18.65,18.7,18.63,18.64,148168.0,18.65,18.7,18.63,18.64,148168.0
2023-06-12 13:10:00,18.64,18.65,18.59,18.62,158933.0,18.64,18.65,18.59,18.62,158933.0
2023-06-12 13:15:00,18.61,18.63,18.58,18.6,164982.0,18.61,18.63,18.58,18.6,164982.0
2023-06-12 13:20:00,18.6,18.64,18.57,18.59,138484.0,18.6,18.64,18.57,18.59,138484.0
2023-06-12 13:25:00,18.58,18.6,18.54,18.59,290231.0,18.58,18.6,18.54,18.59,290231.0
2023-06-12 13:30:00,18.59,18.63,18.57,18.57,104738.0,18.59,18.63,18.57,18.57,104738.0
2023-06-12 13:35:00,18.58,18.59,18.53,18.55,84768.0,18.58,18.59,18.53,18.55,84768.0
2023-06-12 13:40:00,18.55,18.56,18.5,18.52,150093.0,18.55,18.56,18.5,18.52,150093.0
2023-06-12 13:45:00,18.51,18.53,18.46,18.49,246551.0,18.51,18.53,18.46,18.49,246551.0
2023-06-12 13:50:00,18.48,18.49,18.38,18.39,371247.0,18.48,18.49,18.38,18.39,371247.0
2023-06-12 13:55:00,18.4,18.44,18.38,18.38,232613.0,18.4,18.44,18.38,18.38,232613.0
2023-06-12 14:00:00,18.38,18.47,18.38,18.47,234382.0,18.38,18.47,18.38,18.47,234382.0
2023-06-12 14:05:00,18.47,18.5,18.45,18.48,164461.0,18.47,18.5,18.45,18.48,164461.0
2023-06-12 14:10:00,18.48,18.51,18.46,18.46,135048.0,18.48,18.51,18.46,18.46,135048.0
2023-06-12 14:15:00,18.46,18.5,18.44,18.46,134348.0,18.46,18.5,18.44,18.46,134348.0
2023-06-12 14:20:00,18.46,18.47,18.4,18.42,129501.0,18.46,18.47,18.4,18.42,129501.0
2023-06-12 14:25:00,18.41,18.42,18.38,18.41,152794.0,18.41,18.42,18.38,18.41,152794.0
2023-06-12 14:30:00,18.41,18.46,18.39,18.42,171347.0,18.41,18.46,18.39,18.42,171347.0
2023-06-12 14:35:00,18.42,18.45,18.38,18.39,159334.0,18.42,18.45,18.38,18.39,159334.0
2023-06-12 14:40:00,18.39,18.45,18.38,18.45,115681.0,18.39,18.45,18.38,18.45,115681.0
2023-06-12 14:45:00,18.45,18.49,18.43,18.49,150019.0,18.45,18.49,18.43,18.49,150019.0
2023-06-12 14:50:00,18.49,18.5,18.47,18.49,72075.0,18.49,18.5,18.47,18.49,72075.0
2023-06-12 14:55:00,18.5,18.53,18.48,18.51,96583.0,18.5,18.53,18.48,18.51,96583.0
2023-06-12 15:00:00,18.52,18.55,18.5,18.53,195729.0,18.52,18.55,18.5,18.53,195729.0
2023-06-12 15:05:00,18.52,18.55,18.51,18.53,106755.0,18.52,18.55,18.51,18.53,106755.0
2023-06-12 15:10:00,18.53,18.57,18.52,18.54,155218.0,18.53,18.57,18.52,18.54,155218.0
2023-06-12 15:15:00,18.54,18.59,18.53,18.57,236837.0,18.54,18.59,18.53,18.57,236837.0
2023-06-12 15:20:00,18.57,18.58,18.52,18.57,163999.0,18.57,18.58,18.52,18.57,163999.0
2023-06-12 15:25:00,18.57,18.6,18.53,18.59,400418.0,18.57,18.6,18.53,18.59,400418.0
2023-06-12 15:30:00,18.6,18.62,18.55,18.57,249235.0,18.6,18.62,18.55,18.57,249235.0
2023-06-12 15:35:00,18.57,18.57,18.5,18.52,210449.0,18.57,18.57,18.5,18.52,210449.0
2023-06-12 15:40:00,18.52,18.53,18.48,18.5,169092.0,18.52,18.53,18.48,18.5,169092.0
2023-06-12 15:45:00,18.5,18.52,18.48,18.51,269319.0,18.5,18.52,18.48,18.51,269319.0
2023-06-12 15:50:00,18.52,18.53,18.41,18.41,660512.0,18.52,18.53,18.41,18.41,660512.0
2023-06-12 15:55:00,18.41,18.43,18.38,18.41,1438238.0,18.41,18.43,18.38,18.41,1438238.0
2023-06-13 09:30:00,18.62,18.65,18.35,18.57,887260.0,18.62,18.65,18.35,18.57,887260.0
2023-06-13 09:35:00,18.56,18.59,18.34,18.59,490296.0,18.56,18.59,18.34,18.59,490296.0
2023-06-13 09:40:00,18.58,18.66,18.51,18.61,404378.0,18.58,18.66,18.51,18.61,404378.0
2023-06-13 09:45:00,18.61,18.65,18.52,18.61,276935.0,18.61,18.65,18.52,18.61,276935.0
2023-06-13 09:50:00,18.6,18.69,18.57,18.67,291946.0,18.6,18.69,18.57,18.67,291946.0
2023-06-13 09:55:00,18.68,18.77,18.65,18.75,291067.0,18.68,18.77,18.65,18.75,291067.0
2023-06-13 10:00:00,18.75,18.95,18.74,18.94,424194.0,18.75,18.95,18.74,18.94,424194.0
2023-06-13 10:05:00,18.94,18.98,18.86,18.94,265301.0,18.94,18.98,18.86,18.94,265301.0
2023-06-13 10:10:00,18.94,19.04,18.91,19.03,466246.0,18.94,19.04,18.91,19.03,466246.0
2023-06-13 10:15:00,19.03,19.05,18.89,18.89,430063.0,19.03,19.05,18.89,18.89,430063.0
2023-06-13 10:20:00,18.9,18.98,18.87,18.96,321396.0,18.9,18.98,18.87,18.96,321396.0
2023-06-13 10:25:00,18.96,19.06,18.95,19.05,261348.0,18.96,19.06,18.95,19.05,261348.0
2023-06-13 10:30:00,19.06,19.06,18.9,18.95,280498.0,19.06,19.06,18.9,18.95,280498.0
2023-06-13 10:35:00,18.95,19.0,18.91,18.96,262715.0,18.95,19.0,18.91,18.96,262715.0
2023-06-13 10:40:00,18.97,19.05,18.95,19.05,219030.0,18.97,19.05,18.95,19.05,219030.0
2023-06-13 10:45:00,19.04,19.06,18.99,18.99,228437.0,19.04,19.06,18.99,18.99,228437.0
2023-06-13 10:50:00,19.0,19.05,18.96,19.05,189462.0,19.0,19.05,18.96,19.05,189462.0
2023-06-13 10:55:00,19.05,19.12,19.03,19.06,283134.0,19.05,19.12,19.03,19.06,283134.0
2023-06-13 11:00:00,19.06,19.19,19.06,19.15,308802.0,19.06,19.19,19.06,19.15,308802.0
2023-06-13 11:05:00,19.14,19.23,19.13,19.23,403666.0,19.14,19.23,19.13,19.23,403666.0
2023-06-13 11:10:00,19.23,19.33,19.22,19.32,427230.0,19.23,19.33,19.22,19.32,427230.0
2023-06-13 11:15:00,19.32,19.35,19.28,19.29,261590.0,19.32,19.35,19.28,19.29,261590.0
2023-06-13 11:20:00,19.28,19.32,19.25,19.29,280528.0,19.28,19.32,19.25,19.29,280528.0
2023-06-13 11:25:00,19.29,19.4,19.26,19.39,260438.0,19.29,19.4,19.26,19.39,260438.0
2023-06-13 11:30:00,19.39,19.43,19.32,19.32,387313.0,19.39,19.43,19.32,19.32,387313.0
2023-06-13 11:35:00,19.32,19.4,19.31,19.37,244518.0,19.32,19.4,19.31,19.37,244518.0
2023-06-13 11:40:00,19.37,19.48,19.36,19.42,294256.0,19.37,19.48,19.36,19.42,294256.0
2023-06-13 11:45:00,19.42,19.5,19.39,19.45,418489.0,19.42,19.5,19.39,19.45,418489.0
2023-06-13 11:50:00,19.45,19.47,19.39,19.42,403175.0,19.45,19.47,19.39,19.42,403175.0
2023-06-13 11:55:00,19.42,19.46,19.39,19.41,273139.0,19.42,19.46,19.39,19.41,273139.0
2023-06-13 12:00:00,19.41,19.41,19.33,19.38,234539.0,19.41,19.41,19.33,19.38,234539.0
2023-06-13 12:05:00,19.38,19.47,19.35,19.46,172091.0,19.38,19.47,19.35,19.46,172091.0
2023-06-13 12:10:00,19.46,19.49,19.42,19.44,162090.0,19.46,19.49,19.42,19.44,162090.0
2023-06-13 12:15:00,19.44,19.49,19.43,19.48,199006.0,19.44,19.49,19.43,19.48,199006.0
2023-06-13 12:20:00,19.48,19.48,19.43,19.46,167008.0,19.48,19.48,19.43,19.46,167008.0
2023-06-13 12:25:00,19.46,19.47,19.43,19.43,189800.0,19.46,19.47,19.43,19.43,189800.0
2023-06-13 12:30:00,19.43,19.5,19.4,19.49,143904.0,19.43,19.5,19.4,19.49,143904.0
2023-06-13 12:35:00,19.49,19.56,19.43,19.45,401550.0,19.49,19.56,19.43,19.45,401550.0
2023-06-13 12:40:00,19.45,19.45,19.38,19.4,199286.0,19.45,19.45,19.38,19.4,199286.0
2023-06-13 12:45:00,19.39,19.44,19.39,19.43,77044.0,19.39,19.44,19.39,19.43,77044.0
2023-06-13 12:50:00,19.42,19.45,19.41,19.41,54415.0,19.42,19.45,19.41,19.41,54415.0
2023-06-13 12:55:00,19.41,19.44,19.39,19.41,110461.0,19.41,19.44,19.39,19.41,110461.0
2023-06-13 13:00:00,19.41,19.42,19.36,19.39,155384.0,19.41,19.42,19.36,19.39,155384.0
2023-06-13 13:05:00,19.4,19.43,19.37,19.39,216318.0,19.4,19.43,19.37,19.39,216318.0
2023-06-13 13:10:00,19.39,19.42,19.37,19.39,156192.0,19.39,19.42,19.37,19.39,156192.0
2023-06-13 13:15:00,19.38,19.42,19.36,19.38,147963.0,19.38,19.42,19.36,19.38,147963.0
2023-06-13 13:20:00,19.37,19.41,19.37,19.39,106980.0,19.37,19.41,19.37,19.39,106980.0
2023-06-13 13:25:00,19.4,19.4,19.36,19.39,119438.0,19.4,19.4,19.36,19.39,119438.0
2023-06-13 13:30:00,19.39,19.43,19.38,19.39,96567.0,19.39,19.43,19.38,19.39,96567.0
2023-06-13 13:35:00,19.39,19.42,19.36,19.4,119261.0,19.39,19.42,19.36,19.4,119261.0
2023-06-13 13:40:00,19.4,19.46,19.39,19.45,110458.0,19.4,19.46,19.39,19.45,110458.0
2023-06-13 13:45:00,19.45,19.48,19.44,19.46,150249.0,19.45,19.48,19.44,19.46,150249.0
2023-06-13 13:50:00,19.47,19.48,19.41,19.45,221095.0,19.47,19.48,19.41,19.45,221095.0
2023-06-13 13:55:00,19.45,19.45,19.39,19.41,136791.0,19.45,19.45,19.39,19.41,136791.0
2023-06-13 14:00:00,19.4,19.42,19.37,19.41,127171.0,19.4,19.42,19.37,19.41,127171.0
2023-06-13 14:05:00,19.41,19.44,19.4,19.44,96047.0,19.41,19.44,19.4,19.44,96047.0
2023-06-13 14:10:00,19.44,19.44,19.39,19.42,103844.0,19.44,19.44,19.39,19.42,103844.0
2023-06-13 14:15:00,19.42,19.43,19.39,19.42,83429.0,19.42,19.43,19.39,19.42,83429.0
2023-06-13 14:20:00,19.43,19.45,19.39,19.43,124615.0,19.43,19.45,19.39,19.43,124615.0
2023-06-13 14:25:00,19.43,19.47,19.39,19.41,239427.0,19.43,19.47,19.39,19.41,239427.0
2023-06-13 14:30:00,19.41,19.43,19.38,19.43,67724.0,19.41,19.43,19.38,19.43,67724.0
2023-06-13 14:35:00,19.42,19.5,19.41,19.5,215483.0,19.42,19.5,19.41,19.5,215483.0
2023-06-13 14:40:00,19.5,19.51,19.4,19.41,285591.0,19.5,19.51,19.4,19.41,285591.0
2023-06-13 14:45:00,19.42,19.45,19.4,19.43,141413.0,19.42,19.45,19.4,19.43,141413.0
2023-06-13 14:50:00,19.43,19.48,19.41,19.48,122161.0,19.43,19.48,19.41,19.48,122161.0
2023-06-13 14:55:00,19.48,19.56,19.47,19.54,279514.0,19.48,19.56,19.47,19.54,279514.0
2023-06-13 15:00:00,19.54,19.55,19.5,19.54,135901.0,19.54,19.55,19.5,19.54,135901.0
2023-06-13 15:05:00,19.54,19.56,19.52,19.56,144455.0,19.54,19.56,19.52,19.56,144455.0
2023-06-13 15:10:00,19.56,19.57,19.52,19.56,194076.0,19.56,19.57,19.52,19.56,194076.0
2023-06-13 15:15:00,19.55,19.58,19.54,19.57,229639.0,19.55,19.58,19.54,19.57,229639.0
2023-06-13 15:20:00,19.56,19.59,19.54,19.54,258329.0,19.56,19.59,19.54,19.54,258329.0
2023-06-13 15:25:00,19.55,19.56,19.5,19.53,208014.0,19.55,19.56,19.5,19.53,208014.0
2023-06-13 15:30:00,19.53,19.54,19.45,19.46,333002.0,19.53,19.54,19.45,19.46,333002.0
2023-06-13 15:35:00,19.46,19.5,19.45,19.48,306001.0,19.46,19.5,19.45,19.48,306001.0
2023-06-13 15:40:00,19.47,19.5,19.43,19.45,325278.0,19.47,19.5,19.43,19.45,325278.0
2023-06-13 15:45:00,19.45,19.48,19.43,19.43,313777.0,19.45,19.48,19.43,19.43,313777.0
2023-06-13 15:50:00,19.44,19.47,19.43,19.45,457198.0,19.44,19.47,19.43,19.45,457198.0
2023-06-13 15:55:00,19.45,19.48,19.43,19.47,1140168.0,19.45,19.48,19.43,19.47,1140168.0
2023-06-14 09:30:00,19.59,19.68,19.47,19.6,1147329.0,19.59,19.68,19.47,19.6,1147329.0
2023-06-14 09:35:00,19.59,19.59,19.35,19.49,616132.0,19.59,19.59,19.35,19.49,616132.0
2023-06-14 09:40:00,19.51,19.63,19.48,19.56,398448.0,19.51,19.63,19.48,19.56,398448.0
2023-06-14 09:45:00,19.56,19.62,19.45,19.47,472339.0,19.56,19.62,19.45,19.47,472339.0
2023-06-14 09:50:00,19.48,19.58,19.45,19.53,257009.0,19.48,19.58,19.45,19.53,257009.0
2023-06-14 09:55:00,19.52,19.59,19.46,19.59,241737.0,19.52,19.59,19.46,19.59,241737.0
2023-06-14 10:00:00,19.6,19.64,19.55,19.56,244134.0,19.6,19.64,19.55,19.56,244134.0
2023-06-14 10:05:00,19.57,19.66,19.55,19.59,224378.0,19.57,19.66,19.55,19.59,224378.0
2023-06-14 10:10:00,19.59,19.6,19.53,19.55,231202.0,19.59,19.6,19.53,19.55,231202.0
2023-06-14 10:15:00,19.55,19.56,19.48,19.52,266625.0,19.55,19.56,19.48,19.52,266625.0
2023-06-14 10:20:00,19.52,19.53,19.42,19.48,252202.0,19.52,19.53,19.42,19.48,252202.0
2023-06-14 10:25:00,19.48,19.53,19.45,19.5,99690.0,19.48,19.53,19.45,19.5,99690.0
2023-06-14 10:30:00,19.5,19.64,19.48,19.62,204995.0,19.5,19.64,19.48,19.62,204995.0
2023-06-14 10:35:00,19.63,19.63,19.56,19.59,128259.0,19.63,19.63,19.56,19.59,128259.0
2023-06-14 10:40:00,19.59,19.63,19.54,19.55,110410.0,19.59,19.63,19.54,19.55,110410.0
2023-06-14 10:45:00,19.55,19.57,19.52,19.57,92316.0,19.55,19.57,19.52,19.57,92316.0
2023-06-14 10:50:00,19.57,19.6,19.55,19.56,154876.0,19.57,19.6,19.55,19.56,154876.0
2023-06-14 10:55:00,19.55,19.61,19.54,19.59,113986.0,19.55,19.61,19.54,19.59,113986.0
2023-06-14 11:00:00,19.59,19.61,19.57,19.59,84265.0,19.59,19.61,19.57,19.59,84265.0
2023-06-14 11:05:00,19.59,19.59,19.54,19.57,96024.0,19.59,19.59,19.54,19.57,96024.0
2023-06-14 11:10:00,19.56,19.59,19.55,19.57,93178.0,19.56,19.59,19.55,19.57,93178.0
2023-06-14 11:15:00,19.56,19.57,19.5,19.54,108947.0,19.56,19.57,19.5,19.54,108947.0
2023-06-14 11:20:00,19.54,19.57,19.51,19.53,85194.0,19.54,19.57,19.51,19.53,85194.0
2023-06-14 11:25:00,19.53,19.56,19.47,19.49,135290.0,19.53,19.56,19.47,19.49,135290.0
2023-06-14 11:30:00,19.48,19.55,19.48,19.49,170065.0,19.48,19.55,19.48,19.49,170065.0
2023-06-14 11:35:00,19.49,19.55,19.48,19.55,116433.0,19.49,19.55,19.48,19.55,116433.0
2023-06-14 11:40:00,19.55,19.56,19.47,19.48,107397.0,19.55,19.56,19.47,19.48,107397.0
2023-06-14 11:45:00,19.48,19.49,19.44,19.45,92908.0,19.48,19.49,19.44,19.45,92908.0
2023-06-14 11:50:00,19.45,19.46,19.38,19.38,233288.0,19.45,19.46,19.38,19.38,233288.0
2023-06-14 11:55:00,19.38,19.39,19.3,19.35,364932.0,19.38,19.39,19.3,19.35,364932.0
2023-06-14 12:00:00,19.35,19.38,19.32,19.33,220224.0,19.35,19.38,19.32,19.33,220224.0
2023-06-14 12:05:00,19.33,19.35,19.27,19.33,232390.0,19.33,19.35,19.27,19.33,232390.0
2023-06-14 12:10:00,19.32,19.34,19.29,19.33,169718.0,19.32,19.34,19.29,19.33,169718.0
2023-06-14 12:15:00,19.34,19.4,19.33,19.36,97702.0,19.34,19.4,19.33,19.36,97702.0
2023-06-14 12:20:00,19.35,19.36,19.31,19.31,98395.0,19.35,19.36,19.31,19.31,98395.0
2023-06-14 12:25:00,19.32,19.33,19.27,19.3,117948.0,19.32,19.33,19.27,19.3,117948.0
2023-06-14 12:30:00,19.31,19.32,19.27,19.28,120990.0,19.31,19.32,19.27,19.28,120990.0
2023-06-14 12:35:00,19.28,19.29,19.21,19.21,214912.0,19.28,19.29,19.21,19.21,214912.0
2023-06-14 12:40:00,19.21,19.24,19.19,19.23,189894.0,19.21,19.24,19.19,19.23,189894.0
2023-06-14 12:45:00,19.23,19.27,19.21,19.21,119112.0,19.23,19.27,19.21,19.21,119112.0
2023-06-14 12:50:00,19.21,19.29,19.21,19.29,87472.0,19.21,19.29,19.21,19.29,87472.0
2023-06-14 12:55:00,19.28,19.31,19.25,19.27,94279.0,19.28,19.31,19.25,19.27,94279.0
2023-06-14 13:00:00,19.27,19.27,19.21,19.24,95263.0,19.27,19.27,19.21,19.24,95263.0
2023-06-14 13:05:00,19.23,19.24,19.19,19.2,108430.0,19.23,19.24,19.19,19.2,108430.0
2023-06-14 13:10:00,19.2,19.21,19.15,19.15,181166.0,19.2,19.21,19.15,19.15,181166.0
2023-06-14 13:15:00,19.16,19.18,19.13,19.14,142906.0,19.16,19.18,19.13,19.14,142906.0
2023-06-14 13:20:00,19.14,19.2,19.12,19.2,143652.0,19.14,19.2,19.12,19.2,143652.0
2023-06-14 13:25:00,19.2,19.21,19.15,19.17,153826.0,19.2,19.21,19.15,19.17,153826.0
2023-06-14 13:30:00,19.18,19.18,19.12,19.14,135153.0,19.18,19.18,19.12,19.14,135153.0
2023-06-14 13:35:00,19.14,19.15,19.08,19.13,198256.0,19.14,19.15,19.08,19.13,198256.0
2023-06-14 13:40:00,19.13,19.15,19.1,19.11,113129.0,19.13,19.15,19.1,19.11,113129.0
2023-06-14 13:45:00,19.11,19.2,19.1,19.2,103453.0,19.11,19.2,19.1,19.2,103453.0
2023-06-14 13:50:00,19.2,19.26,19.19,19.23,248122.0,19.2,19.26,19.19,19.23,248122.0
2023-06-14 13:55:00,19.23,19.27,19.22,19.24,108694.0,19.23,19.27,19.22,19.24,108694.0
2023-06-14 14:00:00,19.24,19.24,19.06,19.11,290973.0,19.24,19.24,19.06,19.11,290973.0
2023-06-14 14:05:00,19.09,19.11,18.89,19.03,632383.0,19.09,19.11,18.89,19.03,632383.0
2023-06-14 14:10:00,19.02,19.11,19.01,19.07,241216.0,19.02,19.11,19.01,19.07,241216.0
2023-06-14 14:15:00,19.07,19.07,18.98,19.01,211124.0,19.07,19.07,18.98,19.01,211124.0
2023-06-14 14:20:00,19.0,19.05,18.95,18.96,226562.0,19.0,19.05,18.95,18.96,226562.0
2023-06-14 14:25:00,18.96,19.01,18.92,18.98,192069.0,18.96,19.01,18.92,18.98,192069.0
2023-06-14 14:30:00,18.98,19.03,18.94,18.99,282963.0,18.98,19.03,18.94,18.99,282963.0
2023-06-14 14:35:00,18.99,19.12,18.98,19.07,296844.0,18.99,19.12,18.98,19.07,296844.0
2023-06-14 14:40:00,19.07,19.2,19.06,19.2,145143.0,19.07,19.2,19.06,19.2,145143.0
2023-06-14 14:45:00,19.2,19.28,19.19,19.26,300930.0,19.2,19.28,19.19,19.26,300930.0
2023-06-14 14:50:00,19.27,19.32,19.24,19.3,243473.0,19.27,19.32,19.24,19.3,243473.0
2023-06-14 14:55:00,19.3,19.32,19.26,19.28,187734.0,19.3,19.32,19.26,19.28,187734.0
2023-06-14 15:00:00,19.29,19.32,19.23,19.27,149792.0,19.29,19.32,19.23,19.27,149792.0
2023-06-14 15:05:00,19.26,19.35,19.25,19.32,177792.0,19.26,19.35,19.25,19.32,177792.0
2023-06-14 15:10:00,19.32,19.34,19.27,19.27,166047.0,19.32,19.34,19.27,19.27,166047.0
2023-06-14 15:15:00,19.28,19.28,19.18,19.27,264386.0,19.28,19.28,19.18,19.27,264386.0
2023-06-14 15:20:00,19.26,19.37,19.25,19.34,171895.0,19.26,19.37,19.25,19.34,171895.0
2023-06-14 15:25:00,19.35,19.42,19.34,19.38,225917.0,19.35,19.42,19.34,19.38,225917.0
2023-06-14 15:30:00,19.38,19.38,19.31,19.34,240470.0,19.38,19.38,19.31,19.34,240470.0
2023-06-14 15:35:00,19.35,19.4,19.34,19.37,226337.0,19.35,19.4,19.34,19.37,226337.0
2023-06-14 15:40:00,19.38,19.39,19.33,19.35,195613.0,19.38,19.39,19.33,19.35,195613.0
2023-06-14 15:45:00,19.35,19.36,19.29,19.3,232922.0,19.35,19.36,19.29,19.3,232922.0
2023-06-14 15:50:00,19.31,19.31,19.25,19.26,570559.0,19.31,19.31,19.25,19.26,570559.0
2023-06-14 15:55:00,19.27,19.3,19.25,19.3,1028602.0,19.27,19.3,19.25,19.3,1028602.0
2023-06-15 09:30:00,19.0,19.12,18.9,19.09,616272.0,19.0,19.12,18.9,19.09,616272.0
2023-06-15 09:35:00,19.1,19.31,19.07,19.29,299271.0,19.1,19.31,19.07,19.29,299271.0
2023-06-15 09:40:00,19.29,19.3,19.05,19.09,275680.0,19.29,19.3,19.05,19.09,275680.0
2023-06-15 09:45:00,19.09,19.15,19.02,19.14,258302.0,19.09,19.15,19.02,19.14,258302.0
2023-06-15 09:50:00,19.15,19.22,19.04,19.05,147895.0,19.15,19.22,19.04,19.05,147895.0
2023-06-15 09:55:00,19.06,19.15,19.03,19.11,150543.0,19.06,19.15,19.03,19.11,150543.0
2023-06-15 10:00:00,19.12,19.17,19.11,19.16,119051.0,19.12,19.17,19.11,19.16,119051.0
2023-06-15 10:05:00,19.16,19.23,19.13,19.21,182054.0,19.16,19.23,19.13,19.21,182054.0
2023-06-15 10:10:00,19.23,19.32,19.2,19.31,171849.0,19.23,19.32,19.2,19.31,171849.0
2023-06-15 10:15:00,19.32,19.34,19.23,19.3,213987.0,19.32,19.34,19.23,19.3,213987.0
2023-06-15 10:20:00,19.29,19.42,19.25,19.41,197132.0,19.29,19.42,19.25,19.41,197132.0
2023-06-15 10:25:00,19.42,19.48,19.41,19.47,120511.0,19.42,19.48,19.41,19.47,120511.0
2023-06-15 10:30:00,19.47,19.48,19.39,19.44,148902.0,19.47,19.48,19.39,19.44,148902.0
2023-06-15 10:35:00,19.44,19.45,19.35,19.37,113996.0,19.44,19.45,19.35,19.37,113996.0
2023-06-15 10:40:00,19.36,19.47,19.36,19.43,106916.0,19.36,19.47,19.36,19.43,106916.0
2023-06-15 10:45:00,19.42,19.47,19.41,19.42,97286.0,19.42,19.47,19.41,19.42,97286.0
2023-06-15 10:50:00,19.42,19.43,19.36,19.39,153540.0,19.42,19.43,19.36,19.39,153540.0
2023-06-15 10:55:00,19.39,19.41,19.37,19.38,96521.0,19.39,19.41,19.37,19.38,96521.0
2023-06-15 11:00:00,19.37,19.39,19.31,19.38,105854.0,19.37,19.39,19.31,19.38,105854.0
2023-06-15 11:05:00,19.38,19.38,19.33,19.37,89427.0,19.38,19.38,19.33,19.37,89427.0
2023-06-15 11:10:00,19.38,19.4,19.35,19.38,54675.0,19.38,19.4,19.35,19.38,54675.0
2023-06-15 11:15:00,19.39,19.45,19.38,19.4,129752.0,19.39,19.45,19.38,19.4,129752.0
2023-06-15 11:20:00,19.39,19.41,19.37,19.38,87520.0,19.39,19.41,19.37,19.38,87520.0
2023-06-15 11:25:00,19.38,19.41,19.36,19.4,68099.0,19.38,19.41,19.36,19.4,68099.0
2023-06-15 11:30:00,19.39,19.39,19.3,19.33,159503.0,19.39,19.39,19.3,19.33,159503.0
2023-06-15 11:35:00,19.32,19.41,19.31,19.4,105986.0,19.32,19.41,19.31,19.4,105986.0
2023-06-15 11:40:00,19.39,19.42,19.38,19.39,83134.0,19.39,19.42,19.38,19.39,83134.0
2023-06-15 11:45:00,19.39,19.39,19.3,19.3,188189.0,19.39,19.39,19.3,19.3,188189.0
2023-06-15 11:50:00,19.31,19.39,19.3,19.37,98908.0,19.31,19.39,19.3,19.37,98908.0
2023-06-15 11:55:00,19.37,19.4,19.36,19.4,54698.0,19.37,19.4,19.36,19.4,54698.0
2023-06-15 12:00:00,19.39,19.4,19.37,19.39,55949.0,19.39,19.4,19.37,19.39,55949.0
2023-06-15 12:05:00,19.4,19.43,19.38,19.42,111498.0,19.4,19.43,19.38,19.42,111498.0
2023-06-15 12:10:00,19.41,19.42,19.37,19.39,65671.0,19.41,19.42,19.37,19.39,65671.0
2023-06-15 12:15:00,19.38,19.42,19.37,19.39,75910.0,19.38,19.42,19.37,19.39,75910.0
2023-06-15 12:20:00,19.38,19.41,19.38,19.4,49553.0,19.38,19.41,19.38,19.4,49553.0
2023-06-15 12:25:00,19.4,19.45,19.4,19.44,88900.0,19.4,19.45,19.4,19.44,88900.0
2023-06-15 12:30:00,19.45,19.5,19.45,19.47,108388.0,19.45,19.5,19.45,19.47,108388.0
2023-06-15 12:35:00,19.46,19.49,19.46,19.48,53008.0,19.46,19.49,19.46,19.48,53008.0
2023-06-15 12:40:00,19.49,19.54,19.47,19.53,145928.0,19.49,19.54,19.47,19.53,145928.0
2023-06-15 12:45:00,19.52,19.55,19.5,19.55,77693.0,19.52,19.55,19.5,19.55,77693.0
2023-06-15 12:50:00,19.55,19.56,19.51,19.53,73549.0,19.55,19.56,19.51,19.53,73549.0
2023-06-15 12:55:00,19.53,19.53,19.47,19.48,76132.0,19.53,19.53,19.47,19.48,76132.0
2023-06-15 13:00:00,19.49,19.51,19.47,19.48,51710.0,19.49,19.51,19.47,19.48,51710.0
2023-06-15 13:05:00,19.48,19.49,19.35,19.38,126787.0,19.48,19.49,19.35,19.38,126787.0
2023-06-15 13:10:00,19.38,19.41,19.36,19.37,67548.0,19.38,19.41,19.36,19.37,67548.0
2023-06-15 13:15:00,19.37,19.41,19.37,19.41,75464.0,19.37,19.41,19.37,19.41,75464.0
2023-06-15 13:20:00,19.4,19.44,19.38,19.44,46029.0,19.4,19.44,19.38,19.44,46029.0
2023-06-15 13:25:00,19.43,19.47,19.4,19.46,47471.0,19.43,19.47,19.4,19.46,47471.0
2023-06-15 13:30:00,19.46,19.51,19.46,19.51,80993.0,19.46,19.51,19.46,19.51,80993.0
2023-06-15 13:35:00,19.5,19.52,19.49,19.51,65853.0,19.5,19.52,19.49,19.51,65853.0
2023-06-15 13:40:00,19.51,19.56,19.51,19.54,103854.0,19.51,19.56,19.51,19.54,103854.0
2023-06-15 13:45:00,19.54,19.57,19.54,19.57,107717.0,19.54,19.57,19.54,19.57,107717.0
2023-06-15 13:50:00,19.56,19.59,19.54,19.57,115128.0,19.56,19.59,19.54,19.57,115128.0
2023-06-15 13:55:00,19.57,19.59,19.56,19.57,73737.0,19.57,19.59,19.56,19.57,73737.0
2023-06-15 14:00:00,19.58,19.61,19.53,19.55,163679.0,19.58,19.61,19.53,19.55,163679.0
2023-06-15 14:05:00,19.55,19.56,19.51,19.53,62551.0,19.55,19.56,19.51,19.53,62551.0
2023-06-15 14:10:00,19.53,19.55,19.52,19.53,27037.0,19.53,19.55,19.52,19.53,27037.0
2023-06-15 14:15:00,19.53,19.55,19.5,19.52,63550.0,19.53,19.55,19.5,19.52,63550.0
2023-06-15 14:20:00,19.51,19.54,19.5,19.52,110478.0,19.51,19.54,19.5,19.52,110478.0
2023-06-15 14:25:00,19.52,19.59,19.51,19.55,108642.0,19.52,19.59,19.51,19.55,108642.0
2023-06-15 14:30:00,19.56,19.59,19.56,19.57,57199.0,19.56,19.59,19.56,19.57,57199.0
2023-06-15 14:35:00,19.57,19.57,19.52,19.54,118505.0,19.57,19.57,19.52,19.54,118505.0
2023-06-15 14:40:00,19.54,19.59,19.53,19.57,92377.0,19.54,19.59,19.53,19.57,92377.0
2023-06-15 14:45:00,19.57,19.58,19.54,19.57,56441.0,19.57,19.58,19.54,19.57,56441.0
2023-06-15 14:50:00,19.57,19.59,19.54,19.57,70289.0,19.57,19.59,19.54,19.57,70289.0
2023-06-15 14:55:00,19.57,19.59,19.54,19.56,80757.0,19.57,19.59,19.54,19.56,80757.0
2023-06-15 15:00:00,19.56,19.57,19.53,19.54,99738.0,19.56,19.57,19.53,19.54,99738.0
2023-06-15 15:05:00,19.54,19.55,19.5,19.55,122469.0,19.54,19.55,19.5,19.55,122469.0
2023-06-15 15:10:00,19.55,19.55,19.52,19.55,121631.0,19.55,19.55,19.52,19.55,121631.0
2023-06-15 15:15:00,19.54,19.61,19.54,19.57,230720.0,19.54,19.61,19.54,19.57,230720.0
2023-06-15 15:20:00,19.57,19.6,19.56,19.58,189873.0,19.57,19.6,19.56,19.58,189873.0
2023-06-15 15:25:00,19.57,19.59,19.55,19.57,230225.0,19.57,19.59,19.55,19.57,230225.0
2023-06-15 15:30:00,19.58,19.6,19.55,19.56,228501.0,19.58,19.6,19.55,19.56,228501.0
2023-06-15 15:35:00,19.57,19.59,19.5,19.51,170711.0,19.57,19.59,19.5,19.51,170711.0
2023-06-15 15:40:00,19.52,19.53,19.48,19.5,171137.0,19.52,19.53,19.48,19.5,171137.0
2023-06-15 15:45:00,19.5,19.51,19.47,19.5,171972.0,19.5,19.51,19.47,19.5,171972.0
2023-06-15 15:50:00,19.5,19.54,19.49,19.49,294902.0,19.5,19.54,19.49,19.49,294902.0
2023-06-15 15:55:00,19.5,19.54,19.47,19.54,563260.0,19.5,19.54,19.47,19.54,563260.0
2023-06-16 09:30:00,19.67,19.77,19.6,19.71,723985.0,19.67,19.77,19.6,19.71,723985.0
2023-06-16 09:35:00,19.72,19.73,19.53,19.56,259824.0,19.72,19.73,19.53,19.56,259824.0
2023-06-16 09:40:00,19.57,19.57,19.3,19.32,444712.0,19.57,19.57,19.3,19.32,444712.0
2023-06-16 09:45:00,19.31,19.35,19.26,19.32,194180.0,19.31,19.35,19.26,19.32,194180.0
2023-06-16 09:50:00,19.32,19.39,19.31,19.34,119233.0,19.32,19.39,19.31,19.34,119233.0
2023-06-16 09:55:00,19.35,19.37,19.28,19.29,89446.0,19.35,19.37,19.28,19.29,89446.0
2023-06-16 10:00:00,19.3,19.35,19.25,19.34,255955.0,19.3,19.35,19.25,19.34,255955.0
2023-06-16 10:05:00,19.34,19.36,19.26,19.34,155805.0,19.34,19.36,19.26,19.34,155805.0
2023-06-16 10:10:00,19.35,19.42,19.31,19.33,137428.0,19.35,19.42,19.31,19.33,137428.0
2023-06-16 10:15:00,19.33,19.4,19.28,19.37,137383.0,19.33,19.4,19.28,19.37,137383.0
2023-06-16 10:20:00,19.36,19.5,19.33,19.48,135444.0,19.36,19.5,19.33,19.48,135444.0
2023-06-16 10:25:00,19.48,19.51,19.4,19.44,100833.0,19.48,19.51,19.4,19.44,100833.0
2023-06-16 10:30:00,19.45,19.46,19.41,19.46,80450.0,19.45,19.46,19.41,19.46,80450.0
2023-06-16 10:35:00,19.46,19.46,19.41,19.43,84676.0,19.46,19.46,19.41,19.43,84676.0
2023-06-16 10:40:00,19.43,19.43,19.29,19.3,102633.0,19.43,19.43,19.29,19.3,102633.0
2023-06-16 10:45:00,19.31,19.31,19.27,19.28,151290.0,19.31,19.31,19.27,19.28,151290.0
2023-06-16 10:50:00,19.28,19.31,19.25,19.27,187992.0,19.28,19.31,19.25,19.27,187992.0
2023-06-16 10:55:00,19.26,19.28,19.2,19.21,125469.0,19.26,19.28,19.2,19.21,125469.0
2023-06-16 11:00:00,19.2,19.22,19.14,19.18,236635.0,19.2,19.22,19.14,19.18,236635.0
2023-06-16 11:05:00,19.18,19.18,19.12,19.16,156615.0,19.18,19.18,19.12,19.16,156615.0
2023-06-16 11:10:00,19.15,19.16,19.09,19.11,221326.0,19.15,19.16,19.09,19.11,221326.0
2023-06-16 11:15:00,19.11,19.12,19.02,19.06,221064.0,19.11,19.12,19.02,19.06,221064.0
2023-06-16 11:20:00,19.05,19.09,18.99,19.01,259126.0,19.05,19.09,18.99,19.01,259126.0
2023-06-16 11:25:00,19.02,19.03,18.96,19.0,271380.0,19.02,19.03,18.96,19.0,271380.0
2023-06-16 11:30:00,19.0,19.09,18.99,19.08,232275.0,19.0,19.09,18.99,19.08,232275.0
2023-06-16 11:35:00,19.08,19.1,19.01,19.06,146998.0,19.08,19.1,19.01,19.06,146998.0
2023-06-16 11:40:00,19.06,19.14,19.05,19.13,110743.0,19.06,19.14,19.05,19.13,110743.0
2023-06-16 11:45:00,19.14,19.15,19.04,19.06,130595.0,19.14,19.15,19.04,19.06,130595.0
2023-06-16 11:50:00,19.05,19.1,19.01,19.1,137577.0,19.05,19.1,19.01,19.1,137577.0
2023-06-16 11:55:00,19.1,19.15,19.08,19.14,233169.0,19.1,19.15,19.08,19.14,233169.0
2023-06-16 12:00:00,19.14,19.23,19.13,19.23,143929.0,19.14,19.23,19.13,19.23,143929.0
2023-06-16 12:05:00,19.23,19.26,19.22,19.24,96607.0,19.23,19.26,19.22,19.24,96607.0
2023-06-16 12:10:00,19.25,19.31,19.25,19.27,126315.0,19.25,19.31,19.25,19.27,126315.0
2023-06-16 12:15:00,19.26,19.27,19.23,19.26,130217.0,19.26,19.27,19.23,19.26,130217.0
2023-06-16 12:20:00,19.26,19.28,19.2,19.23,53711.0,19.26,19.28,19.2,19.23,53711.0
2023-06-16 12:25:00,19.24,19.26,19.22,19.23,46357.0,19.24,19.26,19.22,19.23,46357.0
2023-06-16 12:30:00,19.23,19.25,19.21,19.21,59672.0,19.23,19.25,19.21,19.21,59672.0
2023-06-16 12:35:00,19.21,19.25,19.2,19.25,53843.0,19.21,19.25,19.2,19.25,53843.0
2023-06-16 12:40:00,19.25,19.27,19.23,19.27,68365.0,19.25,19.27,19.23,19.27,68365.0
2023-06-16 12:45:00,19.27,19.3,19.25,19.29,61529.0,19.27,19.3,19.25,19.29,61529.0
2023-06-16 12:50:00,19.29,19.31,19.28,19.3,46444.0,19.29,19.31,19.28,19.3,46444.0
2023-06-16 12:55:00,19.3,19.34,19.3,19.3,74325.0,19.3,19.34,19.3,19.3,74325.0
2023-06-16 13:00:00,19.31,19.35,19.3,19.34,76391.0,19.31,19.35,19.3,19.34,76391.0
2023-06-16 13:05:00,19.35,19.35,19.28,19.28,52367.0,19.35,19.35,19.28,19.28,52367.0
2023-06-16 13:10:00,19.28,19.37,19.27,19.37,106250.0,19.28,19.37,19.27,19.37,106250.0
2023-06-16 13:15:00,19.36,19.38,19.35,19.35,43393.0,19.36,19.38,19.35,19.35,43393.0
2023-06-16 13:20:00,19.35,19.37,19.33,19.37,67775.0,19.35,19.37,19.33,19.37,67775.0
2023-06-16 13:25:00,19.36,19.37,19.31,19.32,82077.0,19.36,19.37,19.31,19.32,82077.0
2023-06-16 13:30:00,19.31,19.34,19.3,19.31,70232.0,19.31,19.34,19.3,19.31,70232.0
2023-06-16 13:35:00,19.32,19.38,19.31,19.38,60867.0,19.32,19.38,19.31,19.38,60867.0
2023-06-16 13:40:00,19.38,19.41,19.37,19.39,88193.0,19.38,19.41,19.37,19.39,88193.0
2023-06-16 13:45:00,19.39,19.39,19.35,19.36,52773.0,19.39,19.39,19.35,19.36,52773.0
2023-06-16 13:50:00,19.36,19.39,19.36,19.38,135471.0,19.36,19.39,19.36,19.38,135471.0
2023-06-16 13:55:00,19.38,19.4,19.35,19.39,98357.0,19.38,19.4,19.35,19.39,98357.0
2023-06-16 14:00:00,19.39,19.4,19.35,19.36,68999.0,19.39,19.4,19.35,19.36,68999.0
2023-06-16 14:05:00,19.36,19.4,19.34,19.39,81192.0,19.36,19.4,19.34,19.39,81192.0
2023-06-16 14:10:00,19.4,19.42,19.35,19.35,129080.0,19.4,19.42,19.35,19.35,129080.0
2023-06-16 14:15:00,19.35,19.37,19.31,19.32,69715.0,19.35,19.37,19.31,19.32,69715.0
2023-06-16 14:20:00,19.32,19.33,19.3,19.31,76792.0,19.32,19.33,19.3,19.31,76792.0
2023-06-16 14:25:00,19.3,19.3,19.26,19.29,113026.0,19.3,19.3,19.26,19.29,113026.0
2023-06-16 14:30:00,19.28,19.28,19.18,19.19,262014.0,19.28,19.28,19.18,19.19,262014.0
2023-06-16 14:35:00,19.18,19.21,19.17,19.2,213949.0,19.18,19.21,19.17,19.2,213949.0
2023-06-16 14:40:00,19.2,19.2,19.16,19.18,176180.0,19.2,19.2,19.16,19.18,176180.0
2023-06-16 14:45:00,19.18,19.25,19.18,19.22,151032.0,19.18,19.25,19.18,19.22,151032.0
2023-06-16 14:50:00,19.21,19.22,19.18,19.2,120914.0,19.21,19.22,19.18,19.2,120914.0
2023-06-16 14:55:00,19.2,19.2,19.15,19.19,93252.0,19.2,19.2,19.15,19.19,93252.0
2023-06-16 15:00:00,19.19,19.2,19.12,19.16,108199.0,19.19,19.2,19.12,19.16,108199.0
2023-06-16 15:05:00,19.15,19.16,19.08,19.1,124787.0,19.15,19.16,19.08,19.1,124787.0
2023-06-16 15:10:00,19.1,19.11,19.07,19.1,80850.0,19.1,19.11,19.07,19.1,80850.0
2023-06-16 15:15:00,19.1,19.17,19.09,19.16,112836.0,19.1,19.17,19.09,19.16,112836.0
2023-06-16 15:20:00,19.16,19.2,19.14,19.18,122478.0,19.16,19.2,19.14,19.18,122478.0
2023-06-16 15:25:00,19.18,19.18,19.13,19.14,55222.0,19.18,19.18,19.13,19.14,55222.0
2023-06-16 15:30:00,19.14,19.17,19.12,19.16,101274.0,19.14,19.17,19.12,19.16,101274.0
2023-06-16 15:35:00,19.16,19.17,19.1,19.12,187582.0,19.16,19.17,19.1,19.12,187582.0
2023-06-16 15:40:00,19.12,19.12,19.05,19.06,189550.0,19.12,19.12,19.05,19.06,189550.0
2023-06-16 15:45:00,19.07,19.09,19.04,19.07,287337.0,19.07,19.09,19.04,19.07,287337.0
2023-06-16 15:50:00,19.07,19.12,19.06,19.11,506362.0,19.07,19.12,19.06,19.11,506362.0
2023-06-16 15:55:00,19.11,19.13,19.09,19.12,713931.0,19.11,19.13,19.09,19.12,713931.0
2023-06-20 09:30:00,19.17,19.18,18.94,19.03,606528.0,19.17,19.18,18.94,19.03,606528.0
2023-06-20 09:35:00,19.03,19.2,19.0,19.16,290073.0,19.03,19.2,19.0,19.16,290073.0
2023-06-20 09:40:00,19.16,19.22,19.06,19.21,225505.0,19.16,19.22,19.06,19.21,225505.0
2023-06-20 09:45:00,19.21,19.23,19.11,19.22,180769.0,19.21,19.23,19.11,19.22,180769.0
2023-06-20 09:50:00,19.22,19.3,19.18,19.26,172671.0,19.22,19.3,19.18,19.26,172671.0
2023-06-20 09:55:00,19.27,19.3,19.21,19.26,156444.0,19.27,19.3,19.21,19.26,156444.0
2023-06-20 10:00:00,19.26,19.26,19.15,19.18,161937.0,19.26,19.26,19.15,19.18,161937.0
2023-06-20 10:05:00,19.18,19.28,19.17,19.28,149438.0,19.18,19.28,19.17,19.28,149438.0
2023-06-20 10:10:00,19.27,19.31,19.2,19.21,184330.0,19.27,19.31,19.2,19.21,184330.0
2023-06-20 10:15:00,19.21,19.22,19.1,19.13,173873.0,19.21,19.22,19.1,19.13,173873.0
2023-06-20 10:20:00,19.12,19.24,19.12,19.21,116265.0,19.12,19.24,19.12,19.21,116265.0
2023-06-20 10:25:00,19.2,19.21,19.11,19.14,99673.0,19.2,19.21,19.11,19.14,99673.0
2023-06-20 10:30:00,19.13,19.22,19.1,19.19,99886.0,19.13,19.22,19.1,19.19,99886.0
2023-06-20 10:35:00,19.19,19.22,19.16,19.17,74909.0,19.19,19.22,19.16,19.17,74909.0
2023-06-20 10:40:00,19.17,19.25,19.17,19.21,104730.0,19.17,19.25,19.17,19.21,104730.0
2023-06-20 10:45:00,19.21,19.22,19.1,19.15,201069.0,19.21,19.22,19.1,19.15,201069.0
2023-06-20 10:50:00,19.16,19.16,19.1,19.13,60204.0,19.16,19.16,19.1,19.13,60204.0
2023-06-20 10:55:00,19.12,19.19,19.1,19.19,125997.0,19.12,19.19,19.1,19.19,125997.0
2023-06-20 11:00:00,19.18,19.23,19.16,19.16,129013.0,19.18,19.23,19.16,19.16,129013.0
2023-06-20 11:05:00,19.16,19.23,19.16,19.23,100773.0,19.16,19.23,19.16,19.23,100773.0
2023-06-20 11:10:00,19.23,19.23,19.1,19.13,119329.0,19.23,19.23,19.1,19.13,119329.0
2023-06-20 11:15:00,19.13,19.21,19.11,19.2,160116.0,19.13,19.21,19.11,19.2,160116.0
2023-06-20 11:20:00,19.2,19.21,19.16,19.16,92570.0,19.2,19.21,19.16,19.16,92570.0
2023-06-20 11:25:00,19.16,19.22,19.15,19.21,100733.0,19.16,19.22,19.15,19.21,100733.0
2023-06-20 11:30:00,19.21,19.28,19.21,19.26,166908.0,19.21,19.28,19.21,19.26,166908.0
2023-06-20 11:35:00,19.26,19.3,19.25,19.29,163331.0,19.26,19.3,19.25,19.29,163331.0
2023-06-20 11:40:00,19.29,19.31,19.25,19.28,123920.0,19.29,19.31,19.25,19.28,123920.0
2023-06-20 11:45:00,19.28,19.33,19.27,19.32,105088.0,19.28,19.33,19.27,19.32,105088.0
2023-06-20 11:50:00,19.32,19.32,19.23,19.25,155756.0,19.32,19.32,19.23,19.25,155756.0
2023-06-20 11:55:00,19.26,19.29,19.22,19.23,87254.0,19.26,19.29,19.22,19.23,87254.0
2023-06-20 12:00:00,19.23,19.26,19.21,19.23,66341.0,19.23,19.26,19.21,19.23,66341.0
2023-06-20 12:05:00,19.24,19.25,19.22,19.25,89673.0,19.24,19.25,19.22,19.25,89673.0
2023-06-20 12:10:00,19.24,19.27,19.24,19.24,44621.0,19.24,19.27,19.24,19.24,44621.0
2023-06-20 12:15:00,19.24,19.25,19.21,19.23,44349.0,19.24,19.25,19.21,19.23,44349.0
2023-06-20 12:20:00,19.22,19.25,19.21,19.23,42381.0,19.22,19.25,19.21,19.23,42381.0
2023-06-20 12:25:00,19.23,19.28,19.22,19.25,47385.0,19.23,19.28,19.22,19.25,47385.0
2023-06-20 12:30:00,19.25,19.25,19.21,19.23,39710.0,19.25,19.25,19.21,19.23,39710.0
2023-06-20 12:35:00,19.23,19.25,19.2,19.21,72795.0,19.23,19.25,19.2,19.21,72795.0
2023-06-20 12:40:00,19.2,19.23,19.17,19.18,77707.0,19.2,19.23,19.17,19.18,77707.0
2023-06-20 12:45:00,19.19,19.23,19.18,19.23,44592.0,19.19,19.23,19.18,19.23,44592.0
2023-06-20 12:50:00,19.23,19.23,19.2,19.23,63771.0,19.23,19.23,19.2,19.23,63771.0
2023-06-20 12:55:00,19.22,19.29,19.2,19.26,130268.0,19.22,19.29,19.2,19.26,130268.0
2023-06-20 13:00:00,19.26,19.27,19.23,19.24,46550.0,19.26,19.27,19.23,19.24,46550.0
2023-06-20 13:05:00,19.25,19.27,19.23,19.26,55357.0,19.25,19.27,19.23,19.26,55357.0
2023-06-20 13:10:00,19.26,19.26,19.23,19.25,62861.0,19.26,19.26,19.23,19.25,62861.0
2023-06-20 13:15:00,19.24,19.26,19.23,19.23,67070.0,19.24,19.26,19.23,19.23,67070.0
2023-06-20 13:20:00,19.23,19.25,19.17,19.18,166657.0,19.23,19.25,19.17,19.18,166657.0
2023-06-20 13:25:00,19.17,19.19,19.15,19.18,124082.0,19.17,19.19,19.15,19.18,124082.0
2023-06-20 13:30:00,19.18,19.21,19.17,19.19,128155.0,19.18,19.21,19.17,19.19,128155.0
2023-06-20 13:35:00,19.2,19.24,19.18,19.23,89180.0,19.2,19.24,19.18,19.23,89180.0
2023-06-20 13:40:00,19.22,19.24,19.19,19.21,108662.0,19.22,19.24,19.19,19.21,108662.0
2023-06-20 13:45:00,19.21,19.22,19.19,19.2,80476.0,19.21,19.22,19.19,19.2,80476.0
2023-06-20 13:50:00,19.2,19.21,19.18,19.2,93655.0,19.2,19.21,19.18,19.2,93655.0
2023-06-20 13:55:00,19.2,19.21,19.13,19.14,164815.0,19.2,19.21,19.13,19.14,164815.0
2023-06-20 14:00:00,19.14,19.15,19.13,19.14,89795.0,19.14,19.15,19.13,19.14,89795.0
2023-06-20 14:05:00,19.14,19.14,19.12,19.14,60004.0,19.14,19.14,19.12,19.14,60004.0
2023-06-20 14:10:00,19.13,19.19,19.13,19.19,67271.0,19.13,19.19,19.13,19.19,67271.0
2023-06-20 14:15:00,19.19,19.19,19.07,19.11,357463.0,19.19,19.19,19.07,19.11,357463.0
2023-06-20 14:20:00,19.11,19.15,19.11,19.14,106169.0,19.11,19.15,19.11,19.14,106169.0
2023-06-20 14:25:00,19.14,19.17,19.13,19.16,76816.0,19.14,19.17,19.13,19.16,76816.0
2023-06-20 14:30:00,19.16,19.16,19.11,19.13,108785.0,19.16,19.16,19.11,19.13,108785.0
2023-06-20 14:35:00,19.14,19.15,19.11,19.14,109983.0,19.14,19.15,19.11,19.14,109983.0
2023-06-20 14:40:00,19.14,19.17,19.11,19.17,83956.0,19.14,19.17,19.11,19.17,83956.0
2023-06-20 14:45:00,19.16,19.21,19.15,19.21,80498.0,19.16,19.21,19.15,19.21,80498.0
2023-06-20 14:50:00,19.21,19.22,19.18,19.19,81850.0,19.21,19.22,19.18,19.19,81850.0
2023-06-20 14:55:00,19.19,19.22,19.18,19.21,98358.0,19.19,19.22,19.18,19.21,98358.0
2023-06-20 15:00:00,19.21,19.23,19.19,19.21,91030.0,19.21,19.23,19.19,19.21,91030.0
2023-06-20 15:05:00,19.21,19.25,19.2,19.25,85886.0,19.21,19.25,19.2,19.25,85886.0
2023-06-20 15:10:00,19.25,19.26,19.23,19.26,96199.0,19.25,19.26,19.23,19.26,96199.0
2023-06-20 15:15:00,19.26,19.26,19.23,19.25,89684.0,19.26,19.26,19.23,19.25,89684.0
2023-06-20 15:20:00,19.25,19.28,19.24,19.28,71382.0,19.25,19.28,19.24,19.28,71382.0
2023-06-20 15:25:00,19.28,19.28,19.24,19.26,131742.0,19.28,19.28,19.24,19.26,131742.0
2023-06-20 15:30:00,19.27,19.34,19.25,19.34,197948.0,19.27,19.34,19.25,19.34,197948.0
2023-06-20 15:35:00,19.34,19.36,19.32,19.32,122322.0,19.34,19.36,19.32,19.32,122322.0
2023-06-20 15:40:00,19.32,19.35,19.3,19.35,137756.0,19.32,19.35,19.3,19.35,137756.0
2023-06-20 15:45:00,19.35,19.35,19.29,19.32,228172.0,19.35,19.35,19.29,19.32,228172.0
2023-06-20 15:50:00,19.31,19.37,19.3,19.31,321623.0,19.31,19.37,19.3,19.31,321623.0
2023-06-20 15:55:00,19.32,19.32,19.29,19.3,462873.0,19.32,19.32,19.29,19.3,462873.0
2023-06-21 09:30:00,19.23,19.35,19.12,19.34,242585.0,19.23,19.35,19.12,19.34,242585.0
2023-06-21 09:35:00,19.35,19.55,19.34,19.5,277435.0,19.35,19.55,19.34,19.5,277435.0
2023-06-21 09:40:00,19.51,19.56,19.46,19.48,140717.0,19.51,19.56,19.46,19.48,140717.0
2023-06-21 09:45:00,19.47,19.54,19.44,19.47,136650.0,19.47,19.54,19.44,19.47,136650.0
2023-06-21 09:50:00,19.46,19.47,19.37,19.42,201097.0,19.46,19.47,19.37,19.42,201097.0
2023-06-21 09:55:00,19.41,19.46,19.36,19.42,88597.0,19.41,19.46,19.36,19.42,88597.0
2023-06-21 10:00:00,19.42,19.43,19.3,19.36,94782.0,19.42,19.43,19.3,19.36,94782.0
2023-06-21 10:05:00,19.36,19.37,19.24,19.25,97226.0,19.36,19.37,19.24,19.25,97226.0
2023-06-21 10:10:00,19.26,19.36,19.26,19.27,111673.0,19.26,19.36,19.26,19.27,111673.0
2023-06-21 10:15:00,19.26,19.32,19.25,19.3,85660.0,19.26,19.32,19.25,19.3,85660.0
2023-06-21 10:20:00,19.29,19.32,19.26,19.3,52191.0,19.29,19.32,19.26,19.3,52191.0
2023-06-21 10:25:00,19.3,19.31,19.23,19.29,92903.0,19.3,19.31,19.23,19.29,92903.0
2023-06-21 10:30:00,19.29,19.35,19.27,19.34,61587.0,19.29,19.35,19.27,19.34,61587.0
2023-06-21 10:35:00,19.33,19.34,19.28,19.32,89433.0,19.33,19.34,19.28,19.32,89433.0
2023-06-21 10:40:00,19.32,19.34,19.18,19.18,166030.0,19.32,19.34,19.18,19.18,166030.0
2023-06-21 10:45:00,19.18,19.21,19.1,19.12,187453.0,19.18,19.21,19.1,19.12,187453.0
2023-06-21 10:50:00,19.12,19.16,19.06,19.11,156400.0,19.12,19.16,19.06,19.11,156400.0
2023-06-21 10:55:00,19.1,19.13,19.06,19.08,93418.0,19.1,19.13,19.06,19.08,93418.0
2023-06-21 11:00:00,19.09,19.13,19.04,19.06,147194.0,19.09,19.13,19.04,19.06,147194.0
2023-06-21 11:05:00,19.07,19.08,18.93,18.94,243892.0,19.07,19.08,18.93,18.94,243892.0
2023-06-21 11:10:00,18.94,18.95,18.87,18.91,250254.0,18.94,18.95,18.87,18.91,250254.0
2023-06-21 11:15:00,18.91,18.94,18.87,18.88,292183.0,18.91,18.94,18.87,18.88,292183.0
2023-06-21 11:20:00,18.88,18.94,18.87,18.94,208981.0,18.88,18.94,18.87,18.94,208981.0
2023-06-21 11:25:00,18.94,19.01,18.93,19.01,158566.0,18.94,19.01,18.93,19.01,158566.0
2023-06-21 11:30:00,19.01,19.04,18.97,19.04,111334.0,19.01,19.04,18.97,19.04,111334.0
2023-06-21 11:35:00,19.04,19.12,19.03,19.09,74665.0,19.04,19.12,19.03,19.09,74665.0
2023-06-21 11:40:00,19.09,19.13,19.08,19.09,97946.0,19.09,19.13,19.08,19.09,97946.0
2023-06-21 11:45:00,19.08,19.15,19.08,19.13,62703.0,19.08,19.15,19.08,19.13,62703.0
2023-06-21 11:50:00,19.13,19.13,19.05,19.05,116022.0,19.13,19.13,19.05,19.05,116022.0
2023-06-21 11:55:00,19.04,19.07,19.03,19.05,63044.0,19.04,19.07,19.03,19.05,63044.0
2023-06-21 12:00:00,19.05,19.13,19.04,19.13,125990.0,19.05,19.13,19.04,19.13,125990.0
2023-06-21 12:05:00,19.12,19.2,19.11,19.18,65718.0,19.12,19.2,19.11,19.18,65718.0
2023-06-21 12:10:00,19.19,19.2,19.17,19.2,38701.0,19.19,19.2,19.17,19.2,38701.0
2023-06-21 12:15:00,19.19,19.23,19.18,19.2,102557.0,19.19,19.23,19.18,19.2,102557.0
2023-06-21 12:20:00,19.2,19.25,19.18,19.2,48795.0,19.2,19.25,19.18,19.2,48795.0
2023-06-21 12:25:00,19.21,19.21,19.18,19.21,54912.0,19.21,19.21,19.18,19.21,54912.0
2023-06-21 12:30:00,19.2,19.25,19.19,19.21,56809.0,19.2,19.25,19.19,19.21,56809.0
2023-06-21 12:35:00,19.21,19.22,19.18,19.2,270939.0,19.21,19.22,19.18,19.2,270939.0
2023-06-21 12:40:00,19.2,19.26,19.19,19.25,146731.0,19.2,19.26,19.19,19.25,146731.0
2023-06-21 12:45:00,19.25,19.25,19.21,19.21,81731.0,19.25,19.25,19.21,19.21,81731.0
2023-06-21 12:50:00,19.21,19.25,19.19,19.2,109159.0,19.21,19.25,19.19,19.2,109159.0
2023-06-21 12:55:00,19.19,19.21,19.1,19.14,163466.0,19.19,19.21,19.1,19.14,163466.0
2023-06-21 13:00:00,19.13,19.17,19.11,19.17,71659.0,19.13,19.17,19.11,19.17,71659.0
2023-06-21 13:05:00,19.16,19.23,19.16,19.23,56528.0,19.16,19.23,19.16,19.23,56528.0
2023-06-21 13:10:00,19.23,19.25,19.19,19.21,84368.0,19.23,19.25,19.19,19.21,84368.0
2023-06-21 13:15:00,19.21,19.26,19.19,19.24,113824.0,19.21,19.26,19.19,19.24,113824.0
2023-06-21 13:20:00,19.23,19.25,19.19,19.2,87856.0,19.23,19.25,19.19,19.2,87856.0
2023-06-21 13:25:00,19.2,19.22,19.18,19.18,51621.0,19.2,19.22,19.18,19.18,51621.0
2023-06-21 13:30:00,19.19,19.25,19.17,19.25,85127.0,19.19,19.25,19.17,19.25,85127.0
2023-06-21 13:35:00,19.25,19.25,19.23,19.23,46805.0,19.25,19.25,19.23,19.23,46805.0
2023-06-21 13:40:00,19.24,19.24,19.19,19.22,83052.0,19.24,19.24,19.19,19.22,83052.0
2023-06-21 13:45:00,19.22,19.25,19.22,19.25,97108.0,19.22,19.25,19.22,19.25,97108.0
2023-06-21 13:50:00,19.25,19.27,19.23,19.26,50990.0,19.25,19.27,19.23,19.26,50990.0
2023-06-21 13:55:00,19.26,19.26,19.23,19.25,93467.0,19.26,19.26,19.23,19.25,93467.0
2023-06-21 14:00:00,19.25,19.26,19.23,19.24,107806.0,19.25,19.26,19.23,19.24,107806.0
2023-06-21 14:05:00,19.25,19.26,19.23,19.25,104375.0,19.25,19.26,19.23,19.25,104375.0
2023-06-21 14:10:00,19.24,19.31,19.24,19.3,121068.0,19.24,19.31,19.24,19.3,121068.0
2023-06-21 14:15:00,19.31,19.32,19.28,19.3,110266.0,19.31,19.32,19.28,19.3,110266.0
2023-06-21 14:20:00,19.3,19.31,19.29,19.3,77268.0,19.3,19.31,19.29,19.3,77268.0
2023-06-21 14:25:00,19.3,19.3,19.27,19.3,66212.0,19.3,19.3,19.27,19.3,66212.0
2023-06-21 14:30:00,19.3,19.3,19.28,19.3,38946.0,19.3,19.3,19.28,19.3,38946.0
2023-06-21 14:35:00,19.29,19.31,19.26,19.3,92594.0,19.29,19.31,19.26,19.3,92594.0
2023-06-21 14:40:00,19.3,19.31,19.27,19.28,127152.0,19.3,19.31,19.27,19.28,127152.0
2023-06-21 14:45:00,19.29,19.29,19.25,19.26,93007.0,19.29,19.29,19.25,19.26,93007.0
2023-06-21 14:50:00,19.27,19.3,19.26,19.29,51525.0,19.27,19.3,19.26,19.29,51525.0
2023-06-21 14:55:00,19.29,19.29,19.26,19.28,41329.0,19.29,19.29,19.26,19.28,41329.0
2023-06-21 15:00:00,19.28,19.29,19.24,19.24,93046.0,19.28,19.29,19.24,19.24,93046.0
2023-06-21 15:05:00,19.25,19.25,19.22,19.25,85856.0,19.25,19.25,19.22,19.25,85856.0
2023-06-21 15:10:00,19.25,19.3,19.25,19.3,101656.0,19.25,19.3,19.25,19.3,101656.0
2023-06-21 15:15:00,19.3,19.32,19.28,19.3,112252.0,19.3,19.32,19.28,19.3,112252.0
2023-06-21 15:20:00,19.3,19.31,19.26,19.27,133887.0,19.3,19.31,19.26,19.27,133887.0
2023-06-21 15:25:00,19.27,19.3,19.26,19.29,181827.0,19.27,19.3,19.26,19.29,181827.0
2023-06-21 15:30:00,19.29,19.31,19.25,19.26,154674.0,19.29,19.31,19.25,19.26,154674.0
2023-06-21 15:35:00,19.25,19.26,19.21,19.23,160059.0,19.25,19.26,19.21,19.23,160059.0
2023-06-21 15:40:00,19.23,19.29,19.23,19.27,162766.0,19.23,19.29,19.23,19.27,162766.0
2023-06-21 15:45:00,19.27,19.29,19.25,19.29,230822.0,19.27,19.29,19.25,19.29,230822.0
2023-06-21 15:50:00,19.28,19.3,19.24,19.26,392475.0,19.28,19.3,19.24,19.26,392475.0
2023-06-21 15:55:00,19.26,19.26,19.21,19.21,625943.0,19.26,19.26,19.21,19.21,625943.0
2023-06-22 09:30:00,18.89,19.05,18.88,19.02,425610.0,18.89,19.05,18.88,19.02,425610.0
2023-06-22 09:35:00,19.0,19.0,18.88,18.97,149464.0,19.0,19.0,18.88,18.97,149464.0
2023-06-22 09:40:00,18.98,18.98,18.89,18.92,167491.0,18.98,18.98,18.89,18.92,167491.0
2023-06-22 09:45:00,18.92,19.04,18.85,19.03,175619.0,18.92,19.04,18.85,19.03,175619.0
2023-06-22 09:50:00,19.03,19.08,18.99,19.0,114347.0,19.03,19.08,18.99,19.0,114347.0
2023-06-22 09:55:00,19.0,19.04,18.98,19.04,71629.0,19.0,19.04,18.98,19.04,71629.0
2023-06-22 10:00:00,19.04,19.09,19.03,19.09,58837.0,19.04,19.09,19.03,19.09,58837.0
2023-06-22 10:05:00,19.08,19.18,19.04,19.17,98489.0,19.08,19.18,19.04,19.17,98489.0
2023-06-22 10:10:00,19.18,19.23,19.17,19.21,68448.0,19.18,19.23,19.17,19.21,68448.0
2023-06-22 10:15:00,19.21,19.26,19.2,19.25,90601.0,19.21,19.26,19.2,19.25,90601.0
2023-06-22 10:20:00,19.25,19.27,19.2,19.23,78909.0,19.25,19.27,19.2,19.23,78909.0
2023-06-22 10:25:00,19.23,19.29,19.2,19.29,77359.0,19.23,19.29,19.2,19.29,77359.0
2023-06-22 10:30:00,19.28,19.28,19.24,19.26,56206.0,19.28,19.28,19.24,19.26,56206.0
2023-06-22 10:35:00,19.25,19.27,19.19,19.19,74969.0,19.25,19.27,19.19,19.19,74969.0
2023-06-22 10:40:00,19.19,19.19,19.07,19.11,124848.0,19.19,19.19,19.07,19.11,124848.0
2023-06-22 10:45:00,19.1,19.14,19.05,19.14,110824.0,19.1,19.14,19.05,19.14,110824.0
2023-06-22 10:50:00,19.14,19.15,19.06,19.07,84290.0,19.14,19.15,19.06,19.07,84290.0
2023-06-22 10:55:00,19.06,19.1,19.05,19.09,55808.0,19.06,19.1,19.05,19.09,55808.0
2023-06-22 11:00:00,19.1,19.13,19.08,19.13,52406.0,19.1,19.13,19.08,19.13,52406.0
2023-06-22 11:05:00,19.13,19.17,19.1,19.1,58271.0,19.13,19.17,19.1,19.1,58271.0
2023-06-22 11:10:00,19.11,19.12,19.08,19.09,54465.0,19.11,19.12,19.08,19.09,54465.0
2023-06-22 11:15:00,19.1,19.13,19.08,19.12,40823.0,19.1,19.13,19.08,19.12,40823.0
2023-06-22 11:20:00,19.12,19.16,19.08,19.09,91658.0,19.12,19.16,19.08,19.09,91658.0
2023-06-22 11:25:00,19.09,19.15,19.08,19.14,86186.0,19.09,19.15,19.08,19.14,86186.0
2023-06-22 11:30:00,19.14,19.18,19.12,19.18,67360.0,19.14,19.18,19.12,19.18,67360.0
2023-06-22 11:35:00,19.17,19.19,19.15,19.16,83994.0,19.17,19.19,19.15,19.16,83994.0
2023-06-22 11:40:00,19.15,19.21,19.15,19.21,57807.0,19.15,19.21,19.15,19.21,57807.0
2023-06-22 11:45:00,19.21,19.21,19.15,19.18,67674.0,19.21,19.21,19.15,19.18,67674.0
2023-06-22 11:50:00,19.18,19.2,19.15,19.16,63389.0,19.18,19.2,19.15,19.16,63389.0
2023-06-22 11:55:00,19.17,19.18,19.14,19.16,69046.0,19.17,19.18,19.14,19.16,69046.0
2023-06-22 12:00:00,19.16,19.16,19.09,19.13,122586.0,19.16,19.16,19.09,19.13,122586.0
2023-06-22 12:05:00,19.13,19.14,19.08,19.09,62400.0,19.13,19.14,19.08,19.09,62400.0
2023-06-22 12:10:00,19.09,19.11,19.07,19.07,109330.0,19.09,19.11,19.07,19.07,109330.0
2023-06-22 12:15:00,19.08,19.11,19.06,19.09,133481.0,19.08,19.11,19.06,19.09,133481.0
2023-06-22 12:20:00,19.09,19.12,19.07,19.11,93806.0,19.09,19.12,19.07,19.11,93806.0
2023-06-22 12:25:00,19.11,19.11,19.02,19.1,134387.0,19.11,19.11,19.02,19.1,134387.0
2023-06-22 12:30:00,19.1,19.15,19.09,19.13,94174.0,19.1,19.15,19.09,19.13,94174.0
2023-06-22 12:35:00,19.13,19.14,19.11,19.13,62964.0,19.13,19.14,19.11,19.13,62964.0
2023-06-22 12:40:00,19.13,19.15,19.11,19.14,58196.0,19.13,19.15,19.11,19.14,58196.0
2023-06-22 12:45:00,19.13,19.17,19.11,19.11,91611.0,19.13,19.17,19.11,19.11,91611.0
2023-06-22 12:50:00,19.11,19.13,19.09,19.11,77810.0,19.11,19.13,19.09,19.11,77810.0
2023-06-22 12:55:00,19.11,19.17,19.1,19.17,73870.0,19.11,19.17,19.1,19.17,73870.0
2023-06-22 13:00:00,19.17,19.18,19.1,19.12,150545.0,19.17,19.18,19.1,19.12,150545.0
2023-06-22 13:05:00,19.11,19.15,19.11,19.14,85111.0,19.11,19.15,19.11,19.14,85111.0
2023-06-22 13:10:00,19.13,19.16,19.11,19.15,102734.0,19.13,19.16,19.11,19.15,102734.0
2023-06-22 13:15:00,19.14,19.16,19.11,19.14,65001.0,19.14,19.16,19.11,19.14,65001.0
2023-06-22 13:20:00,19.13,19.13,19.11,19.13,48528.0,19.13,19.13,19.11,19.13,48528.0
2023-06-22 13:25:00,19.13,19.13,19.1,19.11,88124.0,19.13,19.13,19.1,19.11,88124.0
2023-06-22 13:30:00,19.11,19.13,19.07,19.07,125248.0,19.11,19.13,19.07,19.07,125248.0
2023-06-22 13:35:00,19.07,19.08,19.02,19.07,171637.0,19.07,19.08,19.02,19.07,171637.0
2023-06-22 13:40:00,19.07,19.09,19.06,19.09,55538.0,19.07,19.09,19.06,19.09,55538.0
2023-06-22 13:45:00,19.09,19.1,19.06,19.1,36151.0,19.09,19.1,19.06,19.1,36151.0
2023-06-22 13:50:00,19.1,19.11,19.07,19.09,60676.0,19.1,19.11,19.07,19.09,60676.0
2023-06-22 13:55:00,19.09,19.09,19.07,19.07,43840.0,19.09,19.09,19.07,19.07,43840.0
2023-06-22 14:00:00,19.07,19.1,19.06,19.09,75513.0,19.07,19.1,19.06,19.09,75513.0
2023-06-22 14:05:00,19.09,19.12,19.07,19.09,88027.0,19.09,19.12,19.07,19.09,88027.0
2023-06-22 14:10:00,19.09,19.09,19.06,19.08,67652.0,19.09,19.09,19.06,19.08,67652.0
2023-06-22 14:15:00,19.08,19.08,19.05,19.06,64223.0,19.08,19.08,19.05,19.06,64223.0
2023-06-22 14:20:00,19.07,19.09,19.05,19.05,70260.0,19.07,19.09,19.05,19.05,70260.0
2023-06-22 14:25:00,19.05,19.08,19.04,19.08,75805.0,19.05,19.08,19.04,19.08,75805.0
2023-06-22 14:30:00,19.08,19.11,19.07,19.1,56425.0,19.08,19.11,19.07,19.1,56425.0
2023-06-22 14:35:00,19.1,19.12,19.09,19.12,51651.0,19.1,19.12,19.09,19.12,51651.0
2023-06-22 14:40:00,19.12,19.13,19.1,19.13,90900.0,19.12,19.13,19.1,19.13,90900.0
2023-06-22 14:45:00,19.13,19.13,19.1,19.11,49971.0,19.13,19.13,19.1,19.11,49971.0
2023-06-22 14:50:00,19.11,19.12,19.07,19.08,43676.0,19.11,19.12,19.07,19.08,43676.0
2023-06-22 14:55:00,19.07,19.12,19.07,19.12,92335.0,19.07,19.12,19.07,19.12,92335.0
2023-06-22 15:00:00,19.12,19.13,19.08,19.09,61860.0,19.12,19.13,19.08,19.09,61860.0
2023-06-22 15:05:00,19.08,19.11,19.08,19.1,58814.0,19.08,19.11,19.08,19.1,58814.0
2023-06-22 15:10:00,19.09,19.1,19.06,19.09,66912.0,19.09,19.1,19.06,19.09,66912.0
2023-06-22 15:15:00,19.09,19.1,19.05,19.07,73704.0,19.09,19.1,19.05,19.07,73704.0
2023-06-22 15:20:00,19.07,19.08,19.04,19.05,81682.0,19.07,19.08,19.04,19.05,81682.0
2023-06-22 15:25:00,19.05,19.06,19.03,19.04,68312.0,19.05,19.06,19.03,19.04,68312.0
2023-06-22 15:30:00,19.04,19.05,19.01,19.04,122158.0,19.04,19.05,19.01,19.04,122158.0
2023-06-22 15:35:00,19.05,19.07,19.04,19.06,142527.0,19.05,19.07,19.04,19.06,142527.0
2023-06-22 15:40:00,19.06,19.08,19.06,19.08,87418.0,19.06,19.08,19.06,19.08,87418.0
2023-06-22 15:45:00,19.08,19.11,19.07,19.09,210674.0,19.08,19.11,19.07,19.09,210674.0
2023-06-22 15:50:00,19.09,19.1,19.06,19.07,294480.0,19.09,19.1,19.06,19.07,294480.0
2023-06-22 15:55:00,19.07,19.1,19.06,19.09,633069.0,19.07,19.1,19.06,19.09,633069.0
2023-06-23 09:30:00,18.84,19.08,18.71,19.08,600158.0,18.84,19.08,18.71,19.08,600158.0
2023-06-23 09:35:00,19.08,19.09,19.01,19.08,190599.0,19.08,19.09,19.01,19.08,190599.0
2023-06-23 09:40:00,19.08,19.22,19.04,19.16,221523.0,19.08,19.22,19.04,19.16,221523.0
2023-06-23 09:45:00,19.17,19.19,19.09,19.11,169040.0,19.17,19.19,19.09,19.11,169040.0
2023-06-23 09:50:00,19.11,19.14,19.06,19.13,166173.0,19.11,19.14,19.06,19.13,166173.0
2023-06-23 09:55:00,19.14,19.15,19.0,19.07,250386.0,19.14,19.15,19.0,19.07,250386.0
2023-06-23 10:00:00,19.07,19.15,19.05,19.1,191026.0,19.07,19.15,19.05,19.1,191026.0
2023-06-23 10:05:00,19.1,19.23,19.1,19.2,306354.0,19.1,19.23,19.1,19.2,306354.0
2023-06-23 10:10:00,19.21,19.22,19.1,19.13,181147.0,19.21,19.22,19.1,19.13,181147.0
2023-06-23 10:15:00,19.14,19.23,19.14,19.16,133071.0,19.14,19.23,19.14,19.16,133071.0
2023-06-23 10:20:00,19.16,19.2,19.13,19.19,83105.0,19.16,19.2,19.13,19.19,83105.0
2023-06-23 10:25:00,19.2,19.22,19.15,19.2,160262.0,19.2,19.22,19.15,19.2,160262.0
2023-06-23 10:30:00,19.2,19.25,19.19,19.21,144695.0,19.2,19.25,19.19,19.21,144695.0
2023-06-23 10:35:00,19.2,19.29,19.18,19.29,128490.0,19.2,19.29,19.18,19.29,128490.0
2023-06-23 10:40:00,19.29,19.33,19.26,19.32,212168.0,19.29,19.33,19.26,19.32,212168.0
2023-06-23 10:45:00,19.32,19.34,19.22,19.22,128181.0,19.32,19.34,19.22,19.22,128181.0
2023-06-23 10:50:00,19.22,19.26,19.2,19.21,113619.0,19.22,19.26,19.2,19.21,113619.0
2023-06-23 10:55:00,19.22,19.23,19.16,19.23,146256.0,19.22,19.23,19.16,19.23,146256.0
2023-06-23 11:00:00,19.23,19.31,19.22,19.3,86084.0,19.23,19.31,19.22,19.3,86084.0
2023-06-23 11:05:00,19.29,19.34,19.25,19.26,134754.0,19.29,19.34,19.25,19.26,134754.0
2023-06-23 11:10:00,19.26,19.29,19.24,19.26,221850.0,19.26,19.29,19.24,19.26,221850.0
2023-06-23 11:15:00,19.25,19.28,19.24,19.28,42403.0,19.25,19.28,19.24,19.28,42403.0
2023-06-23 11:20:00,19.28,19.32,19.27,19.3,117696.0,19.28,19.32,19.27,19.3,117696.0
2023-06-23 11:25:00,19.3,19.33,19.27,19.28,77711.0,19.3,19.33,19.27,19.28,77711.0
2023-06-23 11:30:00,19.28,19.29,19.23,19.27,130313.0,19.28,19.29,19.23,19.27,130313.0
2023-06-23 11:35:00,19.27,19.34,19.27,19.32,162760.0,19.27,19.34,19.27,19.32,162760.0
2023-06-23 11:40:00,19.31,19.34,19.29,19.34,110460.0,19.31,19.34,19.29,19.34,110460.0
2023-06-23 11:45:00,19.34,19.37,19.33,19.33,98954.0,19.34,19.37,19.33,19.33,98954.0
2023-06-23 11:50:00,19.34,19.34,19.31,19.32,81327.0,19.34,19.34,19.31,19.32,81327.0
2023-06-23 11:55:00,19.32,19.33,19.29,19.31,44137.0,19.32,19.33,19.29,19.31,44137.0
2023-06-23 12:00:00,19.31,19.34,19.29,19.29,126449.0,19.31,19.34,19.29,19.29,126449.0
2023-06-23 12:05:00,19.3,19.33,19.29,19.32,106439.0,19.3,19.33,19.29,19.32,106439.0
2023-06-23 12:10:00,19.32,19.35,19.3,19.32,99530.0,19.32,19.35,19.3,19.32,99530.0
2023-06-23 12:15:00,19.32,19.35,19.31,19.34,64473.0,19.32,19.35,19.31,19.34,64473.0
2023-06-23 12:20:00,19.35,19.35,19.27,19.3,140911.0,19.35,19.35,19.27,19.3,140911.0
2023-06-23 12:25:00,19.3,19.32,19.28,19.29,201352.0,19.3,19.32,19.28,19.29,201352.0
2023-06-23 12:30:00,19.29,19.33,19.27,19.29,95454.0,19.29,19.33,19.27,19.29,95454.0
2023-06-23 12:35:00,19.28,19.28,19.22,19.26,105365.0,19.28,19.28,19.22,19.26,105365.0
2023-06-23 12:40:00,19.26,19.32,19.24,19.3,58194.0,19.26,19.32,19.24,19.3,58194.0
2023-06-23 12:45:00,19.31,19.33,19.3,19.32,36321.0,19.31,19.33,19.3,19.32,36321.0
2023-06-23 12:50:00,19.32,19.33,19.29,19.3,63202.0,19.32,19.33,19.29,19.3,63202.0
2023-06-23 12:55:00,19.3,19.31,19.28,19.3,49713.0,19.3,19.31,19.28,19.3,49713.0
2023-06-23 13:00:00,19.3,19.39,19.3,19.39,58135.0,19.3,19.39,19.3,19.39,58135.0
2023-06-23 13:05:00,19.39,19.5,19.38,19.5,177986.0,19.39,19.5,19.38,19.5,177986.0
2023-06-23 13:10:00,19.5,19.5,19.46,19.49,81643.0,19.5,19.5,19.46,19.49,81643.0
2023-06-23 13:15:00,19.49,19.54,19.48,19.54,119101.0,19.49,19.54,19.48,19.54,119101.0
2023-06-23 13:20:00,19.54,19.56,19.53,19.55,144297.0,19.54,19.56,19.53,19.55,144297.0
2023-06-23 13:25:00,19.55,19.57,19.52,19.57,151611.0,19.55,19.57,19.52,19.57,151611.0
2023-06-23 13:30:00,19.57,19.61,19.53,19.54,197820.0,19.57,19.61,19.53,19.54,197820.0
2023-06-23 13:35:00,19.53,19.57,19.52,19.57,120667.0,19.53,19.57,19.52,19.57,120667.0
2023-06-23 13:40:00,19.57,19.58,19.49,19.5,165303.0,19.57,19.58,19.49,19.5,165303.0
2023-06-23 13:45:00,19.5,19.5,19.46,19.48,94859.0,19.5,19.5,19.46,19.48,94859.0
2023-06-23 13:50:00,19.48,19.5,19.44,19.46,132061.0,19.48,19.5,19.44,19.46,132061.0
2023-06-23 13:55:00,19.46,19.5,19.45,19.49,90953.0,19.46,19.5,19.45,19.49,90953.0
2023-06-23 14:00:00,19.5,19.52,19.49,19.52,60913.0,19.5,19.52,19.49,19.52,60913.0
2023-06-23 14:05:00,19.52,19.53,19.48,19.52,54745.0,19.52,19.53,19.48,19.52,54745.0
2023-06-23 14:10:00,19.52,19.52,19.47,19.48,60911.0,19.52,19.52,19.47,19.48,60911.0
2023-06-23 14:15:00,19.49,19.51,19.47,19.49,85985.0,19.49,19.51,19.47,19.49,85985.0
2023-06-23 14:20:00,19.49,19.51,19.48,19.49,52949.0,19.49,19.51,19.48,19.49,52949.0
2023-06-23 14:25:00,19.49,19.5,19.45,19.48,69872.0,19.49,19.5,19.45,19.48,69872.0
2023-06-23 14:30:00,19.48,19.52,19.46,19.52,86850.0,19.48,19.52,19.46,19.52,86850.0
2023-06-23 14:35:00,19.51,19.53,19.5,19.51,59868.0,19.51,19.53,19.5,19.51,59868.0
2023-06-23 14:40:00,19.51,19.51,19.46,19.48,165355.0,19.51,19.51,19.46,19.48,165355.0
2023-06-23 14:45:00,19.48,19.48,19.4,19.41,227547.0,19.48,19.48,19.4,19.41,227547.0
2023-06-23 14:50:00,19.41,19.43,19.37,19.4,101961.0,19.41,19.43,19.37,19.4,101961.0
2023-06-23 14:55:00,19.4,19.44,19.39,19.44,82810.0,19.4,19.44,19.39,19.44,82810.0
2023-06-23 15:00:00,19.43,19.44,19.36,19.38,90589.0,19.43,19.44,19.36,19.38,90589.0
2023-06-23 15:05:00,19.37,19.39,19.31,19.32,142994.0,19.37,19.39,19.31,19.32,142994.0
2023-06-23 15:10:00,19.32,19.33,19.28,19.32,109238.0,19.32,19.33,19.28,19.32,109238.0
2023-06-23 15:15:00,19.31,19.34,19.3,19.34,119863.0,19.31,19.34,19.3,19.34,119863.0
2023-06-23 15:20:00,19.34,19.34,19.31,19.34,115142.0,19.34,19.34,19.31,19.34,115142.0
2023-06-23 15:25:00,19.34,19.36,19.3,19.32,118763.0,19.34,19.36,19.3,19.32,118763.0
2023-06-23 15:30:00,19.32,19.35,19.31,19.34,132911.0,19.32,19.35,19.31,19.34,132911.0
2023-06-23 15:35:00,19.34,19.4,19.33,19.39,173026.0,19.34,19.4,19.33,19.39,173026.0
2023-06-23 15:40:00,19.4,19.42,19.37,19.41,149615.0,19.4,19.42,19.37,19.41,149615.0
2023-06-23 15:45:00,19.41,19.42,19.38,19.39,218699.0,19.41,19.42,19.38,19.39,218699.0
2023-06-23 15:50:00,19.38,19.44,19.37,19.41,439981.0,19.38,19.44,19.37,19.41,439981.0
2023-06-23 15:55:00,19.41,19.42,19.39,19.4,476259.0,19.41,19.42,19.39,19.4,476259.0
2023-06-26 09:30:00,18.72,18.77,18.34,18.59,1090048.0,18.72,18.77,18.34,18.59,1090048.0
2023-06-26 09:35:00,18.6,18.65,18.47,18.6,639439.0,18.6,18.65,18.47,18.6,639439.0
2023-06-26 09:40:00,18.6,18.88,18.53,18.88,507779.0,18.6,18.88,18.53,18.88,507779.0
2023-06-26 09:45:00,18.87,18.98,18.84,18.87,490011.0,18.87,18.98,18.84,18.87,490011.0
2023-06-26 09:50:00,18.87,19.1,18.84,19.09,307316.0,18.87,19.1,18.84,19.09,307316.0
2023-06-26 09:55:00,19.09,19.1,18.97,19.03,280397.0,19.09,19.1,18.97,19.03,280397.0
2023-06-26 10:00:00,19.02,19.09,18.94,18.94,249690.0,19.02,19.09,18.94,18.94,249690.0
2023-06-26 10:05:00,18.94,18.95,18.74,18.77,335742.0,18.94,18.95,18.74,18.77,335742.0
2023-06-26 10:10:00,18.76,18.79,18.68,18.75,342278.0,18.76,18.79,18.68,18.75,342278.0
2023-06-26 10:15:00,18.75,18.76,18.65,18.67,259334.0,18.75,18.76,18.65,18.67,259334.0
2023-06-26 10:20:00,18.68,18.68,18.49,18.52,550899.0,18.68,18.68,18.49,18.52,550899.0
2023-06-26 10:25:00,18.51,18.58,18.49,18.55,270338.0,18.51,18.58,18.49,18.55,270338.0
2023-06-26 10:30:00,18.55,18.57,18.49,18.56,263314.0,18.55,18.57,18.49,18.56,263314.0
2023-06-26 10:35:00,18.57,18.66,18.55,18.63,229714.0,18.57,18.66,18.55,18.63,229714.0
2023-06-26 10:40:00,18.62,18.62,18.51,18.52,155182.0,18.62,18.62,18.51,18.52,155182.0
2023-06-26 10:45:00,18.52,18.58,18.51,18.53,201526.0,18.52,18.58,18.51,18.53,201526.0
2023-06-26 10:50:00,18.52,18.54,18.46,18.48,264602.0,18.52,18.54,18.46,18.48,264602.0
2023-06-26 10:55:00,18.48,18.48,18.4,18.47,365889.0,18.48,18.48,18.4,18.47,365889.0
2023-06-26 11:00:00,18.46,18.48,18.34,18.35,251670.0,18.46,18.48,18.34,18.35,251670.0
2023-06-26 11:05:00,18.36,18.36,18.16,18.18,508085.0,18.36,18.36,18.16,18.18,508085.0
2023-06-26 11:10:00,18.18,18.26,18.16,18.23,380148.0,18.18,18.26,18.16,18.23,380148.0
2023-06-26 11:15:00,18.24,18.4,18.24,18.36,205540.0,18.24,18.4,18.24,18.36,205540.0
2023-06-26 11:20:00,18.37,18.39,18.29,18.31,167209.0,18.37,18.39,18.29,18.31,167209.0
2023-06-26 11:25:00,18.31,18.33,18.24,18.26,274581.0,18.31,18.33,18.24,18.26,274581.0
2023-06-26 11:30:00,18.26,18.3,18.22,18.28,210110.0,18.26,18.3,18.22,18.28,210110.0
2023-06-26 11:35:00,18.29,18.31,18.24,18.28,174188.0,18.29,18.31,18.24,18.28,174188.0
2023-06-26 11:40:00,18.28,18.33,18.23,18.32,124431.0,18.28,18.33,18.23,18.32,124431.0
2023-06-26 11:45:00,18.33,18.45,18.32,18.44,343264.0,18.33,18.45,18.32,18.44,343264.0
2023-06-26 11:50:00,18.45,18.58,18.43,18.58,509989.0,18.45,18.58,18.43,18.58,509989.0
2023-06-26 11:55:00,18.59,18.67,18.56,18.66,213830.0,18.59,18.67,18.56,18.66,213830.0
2023-06-26 12:00:00,18.66,18.66,18.59,18.59,230574.0,18.66,18.66,18.59,18.59,230574.0
2023-06-26 12:05:00,18.59,18.59,18.39,18.4,170995.0,18.59,18.59,18.39,18.4,170995.0
2023-06-26 12:10:00,18.39,18.43,18.34,18.38,227989.0,18.39,18.43,18.34,18.38,227989.0
2023-06-26 12:15:00,18.39,18.42,18.35,18.39,130777.0,18.39,18.42,18.35,18.39,130777.0
2023-06-26 12:20:00,18.39,18.4,18.32,18.32,125330.0,18.39,18.4,18.32,18.32,125330.0
2023-06-26 12:25:00,18.33,18.34,18.3,18.32,61795.0,18.33,18.34,18.3,18.32,61795.0
2023-06-26 12:30:00,18.32,18.36,18.31,18.34,69088.0,18.32,18.36,18.31,18.34,69088.0
2023-06-26 12:35:00,18.34,18.36,18.32,18.34,97660.0,18.34,18.36,18.32,18.34,97660.0
2023-06-26 12:40:00,18.34,18.34,18.2,18.21,235709.0,18.34,18.34,18.2,18.21,235709.0
2023-06-26 12:45:00,18.21,18.27,18.19,18.21,272971.0,18.21,18.27,18.19,18.21,272971.0
2023-06-26 12:50:00,18.21,18.29,18.2,18.29,194640.0,18.21,18.29,18.2,18.29,194640.0
2023-06-26 12:55:00,18.29,18.34,18.28,18.31,63231.0,18.29,18.34,18.28,18.31,63231.0
2023-06-26 13:00:00,18.32,18.34,18.28,18.29,68121.0,18.32,18.34,18.28,18.29,68121.0
2023-06-26 13:05:00,18.29,18.31,18.25,18.28,70723.0,18.29,18.31,18.25,18.28,70723.0
2023-06-26 13:10:00,18.28,18.32,18.26,18.3,86176.0,18.28,18.32,18.26,18.3,86176.0
2023-06-26 13:15:00,18.31,18.35,18.3,18.34,104646.0,18.31,18.35,18.3,18.34,104646.0
2023-06-26 13:20:00,18.34,18.37,18.32,18.34,59766.0,18.34,18.37,18.32,18.34,59766.0
2023-06-26 13:25:00,18.35,18.39,18.32,18.39,70272.0,18.35,18.39,18.32,18.39,70272.0
2023-06-26 13:30:00,18.39,18.44,18.39,18.39,97240.0,18.39,18.44,18.39,18.39,97240.0
2023-06-26 13:35:00,18.39,18.44,18.38,18.43,103584.0,18.39,18.44,18.38,18.43,103584.0
2023-06-26 13:40:00,18.44,18.45,18.41,18.44,108220.0,18.44,18.45,18.41,18.44,108220.0
2023-06-26 13:45:00,18.44,18.48,18.41,18.45,139522.0,18.44,18.48,18.41,18.45,139522.0
2023-06-26 13:50:00,18.46,18.49,18.42,18.48,120026.0,18.46,18.49,18.42,18.48,120026.0
2023-06-26 13:55:00,18.49,18.5,18.45,18.46,78832.0,18.49,18.5,18.45,18.46,78832.0
2023-06-26 14:00:00,18.46,18.49,18.44,18.48,85498.0,18.46,18.49,18.44,18.48,85498.0
2023-06-26 14:05:00,18.48,18.55,18.48,18.55,103021.0,18.48,18.55,18.48,18.55,103021.0
2023-06-26 14:10:00,18.55,18.55,18.48,18.51,89009.0,18.55,18.55,18.48,18.51,89009.0
2023-06-26 14:15:00,18.51,18.51,18.43,18.46,83586.0,18.51,18.51,18.43,18.46,83586.0
2023-06-26 14:20:00,18.46,18.48,18.44,18.45,80759.0,18.46,18.48,18.44,18.45,80759.0
2023-06-26 14:25:00,18.45,18.47,18.44,18.46,66874.0,18.45,18.47,18.44,18.46,66874.0
2023-06-26 14:30:00,18.46,18.54,18.45,18.53,93929.0,18.46,18.54,18.45,18.53,93929.0
2023-06-26 14:35:00,18.52,18.57,18.51,18.56,114893.0,18.52,18.57,18.51,18.56,114893.0
2023-06-26 14:40:00,18.56,18.59,18.55,18.57,72109.0,18.56,18.59,18.55,18.57,72109.0
2023-06-26 14:45:00,18.57,18.57,18.53,18.57,80722.0,18.57,18.57,18.53,18.57,80722.0
2023-06-26 14:50:00,18.57,18.61,18.56,18.59,117531.0,18.57,18.61,18.56,18.59,117531.0
2023-06-26 14:55:00,18.59,18.61,18.57,18.6,122762.0,18.59,18.61,18.57,18.6,122762.0
2023-06-26 15:00:00,18.6,18.66,18.6,18.66,260496.0,18.6,18.66,18.6,18.66,260496.0
2023-06-26 15:05:00,18.66,18.67,18.6,18.64,118015.0,18.66,18.67,18.6,18.64,118015.0
2023-06-26 15:10:00,18.64,18.69,18.63,18.69,153213.0,18.64,18.69,18.63,18.69,153213.0
2023-06-26 15:15:00,18.69,18.71,18.63,18.68,306178.0,18.69,18.71,18.63,18.68,306178.0
2023-06-26 15:20:00,18.67,18.68,18.63,18.67,185137.0,18.67,18.68,18.63,18.67,185137.0
2023-06-26 15:25:00,18.68,18.74,18.66,18.72,169561.0,18.68,18.74,18.66,18.72,169561.0
2023-06-26 15:30:00,18.71,18.77,18.71,18.77,291042.0,18.71,18.77,18.71,18.77,291042.0
2023-06-26 15:35:00,18.77,18.8,18.74,18.76,257559.0,18.77,18.8,18.74,18.76,257559.0
2023-06-26 15:40:00,18.77,18.77,18.64,18.64,577083.0,18.77,18.77,18.64,18.64,577083.0
2023-06-26 15:45:00,18.64,18.64,18.54,18.58,360516.0,18.64,18.64,18.54,18.58,360516.0
2023-06-26 15:50:00,18.57,18.58,18.51,18.56,385080.0,18.57,18.58,18.51,18.56,385080.0
2023-06-26 15:55:00,18.55,18.57,18.52,18.53,680383.0,18.55,18.57,18.52,18.53,680383.0
2023-06-27 09:30:00,18.69,19.04,18.69,19.02,464908.0,18.69,19.04,18.69,19.02,464908.0
2023-06-27 09:35:00,19.02,19.06,18.85,18.86,528694.0,19.02,19.06,18.85,18.86,528694.0
2023-06-27 09:40:00,18.87,18.96,18.86,18.88,267844.0,18.87,18.96,18.86,18.88,267844.0
2023-06-27 09:45:00,18.88,18.93,18.76,18.93,211513.0,18.88,18.93,18.76,18.93,211513.0
2023-06-27 09:50:00,18.93,19.05,18.91,18.99,295826.0,18.93,19.05,18.91,18.99,295826.0
2023-06-27 09:55:00,19.0,19.09,18.94,19.09,211291.0,19.0,19.09,18.94,19.09,211291.0
2023-06-27 10:00:00,19.08,19.21,19.07,19.2,373557.0,19.08,19.21,19.07,19.2,373557.0
2023-06-27 10:05:00,19.2,19.24,19.08,19.14,397986.0,19.2,19.24,19.08,19.14,397986.0
2023-06-27 10:10:00,19.14,19.14,19.01,19.05,283097.0,19.14,19.14,19.01,19.05,283097.0
2023-06-27 10:15:00,19.04,19.06,18.94,19.02,256755.0,19.04,19.06,18.94,19.02,256755.0
2023-06-27 10:20:00,19.02,19.11,19.01,19.08,195218.0,19.02,19.11,19.01,19.08,195218.0
2023-06-27 10:25:00,19.08,19.11,19.04,19.09,166090.0,19.08,19.11,19.04,19.09,166090.0
2023-06-27 10:30:00,19.09,19.11,19.06,19.08,114453.0,19.09,19.11,19.06,19.08,114453.0
2023-06-27 10:35:00,19.08,19.15,19.05,19.13,128099.0,19.08,19.15,19.05,19.13,128099.0
2023-06-27 10:40:00,19.13,19.15,19.08,19.11,116865.0,19.13,19.15,19.08,19.11,116865.0
2023-06-27 10:45:00,19.11,19.14,19.08,19.13,85912.0,19.11,19.14,19.08,19.13,85912.0
2023-06-27 10:50:00,19.13,19.14,19.06,19.07,119412.0,19.13,19.14,19.06,19.07,119412.0
2023-06-27 10:55:00,19.07,19.11,19.06,19.07,160432.0,19.07,19.11,19.06,19.07,160432.0
2023-06-27 11:00:00,19.07,19.14,19.07,19.12,135197.0,19.07,19.14,19.07,19.12,135197.0
2023-06-27 11:05:00,19.12,19.13,19.08,19.1,122498.0,19.12,19.13,19.08,19.1,122498.0
2023-06-27 11:10:00,19.1,19.22,19.06,19.22,228399.0,19.1,19.22,19.06,19.22,228399.0
2023-06-27 11:15:00,19.22,19.25,19.18,19.25,148063.0,19.22,19.25,19.18,19.25,148063.0
2023-06-27 11:20:00,19.25,19.28,19.22,19.26,132086.0,19.25,19.28,19.22,19.26,132086.0
2023-06-27 11:25:00,19.25,19.27,19.21,19.23,121464.0,19.25,19.27,19.21,19.23,121464.0
2023-06-27 11:30:00,19.23,19.27,19.22,19.27,62453.0,19.23,19.27,19.22,19.27,62453.0
2023-06-27 11:35:00,19.27,19.28,19.25,19.27,72587.0,19.27,19.28,19.25,19.27,72587.0
2023-06-27 11:40:00,19.27,19.27,19.21,19.25,139502.0,19.27,19.27,19.21,19.25,139502.0
2023-06-27 11:45:00,19.26,19.29,19.24,19.27,99445.0,19.26,19.29,19.24,19.27,99445.0
2023-06-27 11:50:00,19.27,19.31,19.23,19.24,139501.0,19.27,19.31,19.23,19.24,139501.0
2023-06-27 11:55:00,19.24,19.25,19.21,19.23,66119.0,19.24,19.25,19.21,19.23,66119.0
2023-06-27 12:00:00,19.23,19.31,19.22,19.3,83459.0,19.23,19.31,19.22,19.3,83459.0
2023-06-27 12:05:00,19.31,19.36,19.31,19.36,143043.0,19.31,19.36,19.31,19.36,143043.0
2023-06-27 12:10:00,19.36,19.38,19.34,19.35,82353.0,19.36,19.38,19.34,19.35,82353.0
2023-06-27 12:15:00,19.35,19.36,19.31,19.34,76577.0,19.35,19.36,19.31,19.34,76577.0
2023-06-27 12:20:00,19.34,19.39,19.33,19.39,61766.0,19.34,19.39,19.33,19.39,61766.0
2023-06-27 12:25:00,19.39,19.4,19.34,19.37,125728.0,19.39,19.4,19.34,19.37,125728.0
2023-06-27 12:30:00,19.37,19.43,19.36,19.42,138326.0,19.37,19.43,19.36,19.42,138326.0
2023-06-27 12:35:00,19.42,19.42,19.36,19.37,120452.0,19.42,19.42,19.36,19.37,120452.0
2023-06-27 12:40:00,19.37,19.41,19.35,19.37,129504.0,19.37,19.41,19.35,19.37,129504.0
2023-06-27 12:45:00,19.37,19.42,19.36,19.42,92247.0,19.37,19.42,19.36,19.42,92247.0
2023-06-27 12:50:00,19.42,19.44,19.39,19.39,180336.0,19.42,19.44,19.39,19.39,180336.0
2023-06-27 12:55:00,19.4,19.43,19.39,19.43,85037.0,19.4,19.43,19.39,19.43,85037.0
2023-06-27 13:00:00,19.43,19.43,19.38,19.41,81294.0,19.43,19.43,19.38,19.41,81294.0
2023-06-27 13:05:00,19.41,19.42,19.37,19.41,157741.0,19.41,19.42,19.37,19.41,157741.0
2023-06-27 13:10:00,19.41,19.44,19.4,19.43,145514.0,19.41,19.44,19.4,19.43,145514.0
2023-06-27 13:15:00,19.42,19.45,19.42,19.45,90450.0,19.42,19.45,19.42,19.45,90450.0
2023-06-27 13:20:00,19.45,19.46,19.4,19.46,277297.0,19.45,19.46,19.4,19.46,277297.0
2023-06-27 13:25:00,19.46,19.5,19.44,19.46,221535.0,19.46,19.5,19.44,19.46,221535.0
2023-06-27 13:30:00,19.46,19.49,19.45,19.48,96325.0,19.46,19.49,19.45,19.48,96325.0
2023-06-27 13:35:00,19.48,19.5,19.45,19.48,96527.0,19.48,19.5,19.45,19.48,96527.0
2023-06-27 13:40:00,19.48,19.5,19.48,19.49,132416.0,19.48,19.5,19.48,19.49,132416.0
2023-06-27 13:45:00,19.48,19.53,19.48,19.51,214491.0,19.48,19.53,19.48,19.51,214491.0
2023-06-27 13:50:00,19.5,19.55,19.48,19.55,169892.0,19.5,19.55,19.48,19.55,169892.0
2023-06-27 13:55:00,19.55,19.55,19.5,19.51,105855.0,19.55,19.55,19.5,19.51,105855.0
2023-06-27 14:00:00,19.51,19.52,19.48,19.5,180309.0,19.51,19.52,19.48,19.5,180309.0
2023-06-27 14:05:00,19.49,19.51,19.45,19.46,85401.0,19.49,19.51,19.45,19.46,85401.0
2023-06-27 14:10:00,19.47,19.51,19.46,19.51,76708.0,19.47,19.51,19.46,19.51,76708.0
2023-06-27 14:15:00,19.51,19.51,19.46,19.46,63882.0,19.51,19.51,19.46,19.46,63882.0
2023-06-27 14:20:00,19.46,19.5,19.46,19.48,72188.0,19.46,19.5,19.46,19.48,72188.0
2023-06-27 14:25:00,19.48,19.51,19.47,19.48,81971.0,19.48,19.51,19.47,19.48,81971.0
2023-06-27 14:30:00,19.49,19.5,19.45,19.48,135238.0,19.49,19.5,19.45,19.48,135238.0
2023-06-27 14:35:00,19.48,19.51,19.45,19.46,93570.0,19.48,19.51,19.45,19.46,93570.0
2023-06-27 14:40:00,19.47,19.47,19.43,19.45,126985.0,19.47,19.47,19.43,19.45,126985.0
2023-06-27 14:45:00,19.45,19.46,19.43,19.46,111158.0,19.45,19.46,19.43,19.46,111158.0
2023-06-27 14:50:00,19.46,19.46,19.4,19.42,99590.0,19.46,19.46,19.4,19.42,99590.0
2023-06-27 14:55:00,19.42,19.44,19.4,19.42,143022.0,19.42,19.44,19.4,19.42,143022.0
2023-06-27 15:00:00,19.42,19.44,19.41,19.43,115372.0,19.42,19.44,19.41,19.43,115372.0
2023-06-27 15:05:00,19.43,19.45,19.42,19.44,109141.0,19.43,19.45,19.42,19.44,109141.0
2023-06-27 15:10:00,19.44,19.48,19.42,19.48,121199.0,19.44,19.48,19.42,19.48,121199.0
2023-06-27 15:15:00,19.48,19.5,19.46,19.5,144726.0,19.48,19.5,19.46,19.5,144726.0
2023-06-27 15:20:00,19.5,19.52,19.46,19.5,287147.0,19.5,19.52,19.46,19.5,287147.0
2023-06-27 15:25:00,19.5,19.55,19.49,19.54,220153.0,19.5,19.55,19.49,19.54,220153.0
2023-06-27 15:30:00,19.54,19.54,19.49,19.53,310631.0,19.54,19.54,19.49,19.53,310631.0
2023-06-27 15:35:00,19.52,19.55,19.52,19.54,256255.0,19.52,19.55,19.52,19.54,256255.0
2023-06-27 15:40:00,19.54,19.57,19.5,19.57,346406.0,19.54,19.57,19.5,19.57,346406.0
2023-06-27 15:45:00,19.57,19.65,19.56,19.64,442432.0,19.57,19.65,19.56,19.64,442432.0
2023-06-27 15:50:00,19.64,19.65,19.57,19.61,511480.0,19.64,19.65,19.57,19.61,511480.0
2023-06-27 15:55:00,19.61,19.62,19.56,19.59,770840.0,19.61,19.62,19.56,19.59,770840.0
2023-06-28 09:30:00,19.6,20.05,19.54,20.04,1029313.0,19.6,20.05,19.54,20.04,1029313.0
2023-06-28 09:35:00,20.04,20.12,19.82,20.12,457162.0,20.04,20.12,19.82,20.12,457162.0
2023-06-28 09:40:00,20.11,20.14,19.98,20.01,507288.0,20.11,20.14,19.98,20.01,507288.0
2023-06-28 09:45:00,20.01,20.22,19.95,20.19,486744.0,20.01,20.22,19.95,20.19,486744.0
2023-06-28 09:50:00,20.18,20.34,20.13,20.32,481019.0,20.18,20.34,20.13,20.32,481019.0
2023-06-28 09:55:00,20.32,20.42,20.22,20.42,444137.0,20.32,20.42,20.22,20.42,444137.0
2023-06-28 10:00:00,20.42,20.47,20.39,20.44,470761.0,20.42,20.47,20.39,20.44,470761.0
2023-06-28 10:05:00,20.43,20.53,20.4,20.42,572580.0,20.43,20.53,20.4,20.42,572580.0
2023-06-28 10:10:00,20.42,20.56,20.37,20.56,345054.0,20.42,20.56,20.37,20.56,345054.0
2023-06-28 10:15:00,20.56,20.63,20.52,20.58,413431.0,20.56,20.63,20.52,20.58,413431.0
2023-06-28 10:20:00,20.58,20.58,20.34,20.42,429700.0,20.58,20.58,20.34,20.42,429700.0
2023-06-28 10:25:00,20.43,20.5,20.38,20.5,239903.0,20.43,20.5,20.38,20.5,239903.0
2023-06-28 10:30:00,20.5,20.64,20.49,20.62,445931.0,20.5,20.64,20.49,20.62,445931.0
2023-06-28 10:35:00,20.62,20.71,20.57,20.7,779945.0,20.62,20.71,20.57,20.7,779945.0
2023-06-28 10:40:00,20.71,20.8,20.69,20.78,629247.0,20.71,20.8,20.69,20.78,629247.0
2023-06-28 10:45:00,20.78,20.88,20.77,20.87,745811.0,20.78,20.88,20.77,20.87,745811.0
2023-06-28 10:50:00,20.88,20.91,20.74,20.81,528643.0,20.88,20.91,20.74,20.81,528643.0
2023-06-28 10:55:00,20.82,20.87,20.8,20.82,318725.0,20.82,20.87,20.8,20.82,318725.0
2023-06-28 11:00:00,20.82,20.86,20.73,20.8,280897.0,20.82,20.86,20.73,20.8,280897.0
2023-06-28 11:05:00,20.8,20.88,20.74,20.87,453539.0,20.8,20.88,20.74,20.87,453539.0
2023-06-28 11:10:00,20.87,20.89,20.76,20.82,627965.0,20.87,20.89,20.76,20.82,627965.0
2023-06-28 11:15:00,20.82,20.89,20.72,20.89,383827.0,20.82,20.89,20.72,20.89,383827.0
2023-06-28 11:20:00,20.89,20.95,20.83,20.85,452660.0,20.89,20.95,20.83,20.85,452660.0
2023-06-28 11:25:00,20.84,20.96,20.84,20.95,346730.0,20.84,20.96,20.84,20.95,346730.0
2023-06-28 11:30:00,20.95,21.01,20.91,20.98,580777.0,20.95,21.01,20.91,20.98,580777.0
2023-06-28 11:35:00,20.96,21.15,20.96,21.15,533621.0,20.96,21.15,20.96,21.15,533621.0
2023-06-28 11:40:00,21.14,21.19,21.1,21.15,444460.0,21.14,21.19,21.1,21.15,444460.0
2023-06-28 11:45:00,21.14,21.19,21.1,21.17,306035.0,21.14,21.19,21.1,21.17,306035.0
2023-06-28 11:50:00,21.16,21.22,21.12,21.18,239780.0,21.16,21.22,21.12,21.18,239780.0
2023-06-28 11:55:00,21.19,21.29,21.15,21.29,228338.0,21.19,21.29,21.15,21.29,228338.0
2023-06-28 12:00:00,21.28,21.3,21.19,21.19,303949.0,21.28,21.3,21.19,21.19,303949.0
2023-06-28 12:05:00,21.2,21.26,21.17,21.25,229650.0,21.2,21.26,21.17,21.25,229650.0
2023-06-28 12:10:00,21.25,21.25,21.14,21.18,157329.0,21.25,21.25,21.14,21.18,157329.0
2023-06-28 12:15:00,21.18,21.21,21.13,21.17,142118.0,21.18,21.21,21.13,21.17,142118.0
2023-06-28 12:20:00,21.17,21.18,21.09,21.1,287122.0,21.17,21.18,21.09,21.1,287122.0
2023-06-28 12:25:00,21.11,21.17,21.07,21.1,311929.0,21.11,21.17,21.07,21.1,311929.0
2023-06-28 12:30:00,21.1,21.18,21.08,21.1,167294.0,21.1,21.18,21.08,21.1,167294.0
2023-06-28 12:35:00,21.1,21.12,21.02,21.08,267105.0,21.1,21.12,21.02,21.08,267105.0
2023-06-28 12:40:00,21.07,21.14,21.02,21.03,231364.0,21.07,21.14,21.02,21.03,231364.0
2023-06-28 12:45:00,21.03,21.06,20.98,20.99,373575.0,21.03,21.06,20.98,20.99,373575.0
2023-06-28 12:50:00,21.0,21.02,20.92,20.97,320677.0,21.0,21.02,20.92,20.97,320677.0
2023-06-28 12:55:00,20.97,20.99,20.92,20.94,274758.0,20.97,20.99,20.92,20.94,274758.0
2023-06-28 13:00:00,20.93,20.96,20.89,20.96,333715.0,20.93,20.96,20.89,20.96,333715.0
2023-06-28 13:05:00,20.96,20.98,20.91,20.93,214633.0,20.96,20.98,20.91,20.93,214633.0
2023-06-28 13:10:00,20.93,20.93,20.85,20.89,153768.0,20.93,20.93,20.85,20.89,153768.0
2023-06-28 13:15:00,20.89,20.9,20.86,20.89,90089.0,20.89,20.9,20.86,20.89,90089.0
2023-06-28 13:20:00,20.89,20.98,20.85,20.96,157210.0,20.89,20.98,20.85,20.96,157210.0
2023-06-28 13:25:00,20.96,21.01,20.95,20.97,178868.0,20.96,21.01,20.95,20.97,178868.0
2023-06-28 13:30:00,20.97,21.04,20.94,21.01,251070.0,20.97,21.04,20.94,21.01,251070.0
2023-06-28 13:35:00,21.02,21.04,21.01,21.03,114756.0,21.02,21.04,21.01,21.03,114756.0
2023-06-28 13:40:00,21.03,21.14,21.03,21.14,165385.0,21.03,21.14,21.03,21.14,165385.0
2023-06-28 13:45:00,21.14,21.14,21.09,21.1,110541.0,21.14,21.14,21.09,21.1,110541.0
2023-06-28 13:50:00,21.09,21.14,21.06,21.1,139205.0,21.09,21.14,21.06,21.1,139205.0
2023-06-28 13:55:00,21.1,21.1,21.01,21.06,146300.0,21.1,21.1,21.01,21.06,146300.0
2023-06-28 14:00:00,21.07,21.07,21.0,21.0,144157.0,21.07,21.07,21.0,21.0,144157.0
2023-06-28 14:05:00,21.0,21.01,20.89,20.89,252495.0,21.0,21.01,20.89,20.89,252495.0
2023-06-28 14:10:00,20.89,20.92,20.87,20.89,212015.0,20.89,20.92,20.87,20.89,212015.0
2023-06-28 14:15:00,20.89,20.95,20.87,20.89,249684.0,20.89,20.95,20.87,20.89,249684.0
2023-06-28 14:20:00,20.88,21.01,20.88,20.98,232672.0,20.88,21.01,20.88,20.98,232672.0
2023-06-28 14:25:00,20.98,21.02,20.98,20.99,144679.0,20.98,21.02,20.98,20.99,144679.0
2023-06-28 14:30:00,21.0,21.04,20.97,21.0,131424.0,21.0,21.04,20.97,21.0,131424.0
2023-06-28 14:35:00,21.0,21.04,20.98,21.04,215583.0,21.0,21.04,20.98,21.04,215583.0
2023-06-28 14:40:00,21.03,21.07,21.01,21.07,191600.0,21.03,21.07,21.01,21.07,191600.0
2023-06-28 14:45:00,21.07,21.12,21.06,21.11,118861.0,21.07,21.12,21.06,21.11,118861.0
2023-06-28 14:50:00,21.11,21.13,21.05,21.07,226382.0,21.11,21.13,21.05,21.07,226382.0
2023-06-28 14:55:00,21.07,21.13,21.05,21.13,176884.0,21.07,21.13,21.05,21.13,176884.0
2023-06-28 15:00:00,21.13,21.16,21.07,21.09,280594.0,21.13,21.16,21.07,21.09,280594.0
2023-06-28 15:05:00,21.09,21.09,20.97,21.05,276859.0,21.09,21.09,20.97,21.05,276859.0
2023-06-28 15:10:00,21.05,21.13,21.03,21.11,210897.0,21.05,21.13,21.03,21.11,210897.0
2023-06-28 15:15:00,21.11,21.15,21.1,21.12,281258.0,21.11,21.15,21.1,21.12,281258.0
2023-06-28 15:20:00,21.13,21.15,21.1,21.13,336542.0,21.13,21.15,21.1,21.13,336542.0
2023-06-28 15:25:00,21.13,21.14,21.08,21.1,286277.0,21.13,21.14,21.08,21.1,286277.0
2023-06-28 15:30:00,21.09,21.11,21.07,21.1,315549.0,21.09,21.11,21.07,21.1,315549.0
2023-06-28 15:35:00,21.1,21.14,21.07,21.11,205118.0,21.1,21.14,21.07,21.11,205118.0
2023-06-28 15:40:00,21.11,21.12,21.04,21.05,268723.0,21.11,21.12,21.04,21.05,268723.0
2023-06-28 15:45:00,21.05,21.1,21.04,21.08,365768.0,21.05,21.1,21.04,21.08,365768.0
2023-06-28 15:50:00,21.08,21.1,21.05,21.05,481145.0,21.08,21.1,21.05,21.05,481145.0
2023-06-28 15:55:00,21.05,21.09,21.04,21.07,939282.0,21.05,21.09,21.04,21.07,939282.0
2023-06-29 09:30:00,21.06,21.36,21.02,21.33,682600.0,21.06,21.36,21.02,21.33,682600.0
2023-06-29 09:35:00,21.33,21.58,21.31,21.53,683251.0,21.33,21.58,21.31,21.53,683251.0
2023-06-29 09:40:00,21.53,21.57,21.24,21.25,714622.0,21.53,21.57,21.24,21.25,714622.0
2023-06-29 09:45:00,21.25,21.33,21.14,21.3,461761.0,21.25,21.33,21.14,21.3,461761.0
2023-06-29 09:50:00,21.31,21.36,21.22,21.32,373126.0,21.31,21.36,21.22,21.32,373126.0
2023-06-29 09:55:00,21.32,21.32,21.11,21.14,306332.0,21.32,21.32,21.11,21.14,306332.0
2023-06-29 10:00:00,21.14,21.24,21.11,21.23,337930.0,21.14,21.24,21.11,21.23,337930.0
2023-06-29 10:05:00,21.23,21.24,20.94,20.95,371463.0,21.23,21.24,20.94,20.95,371463.0
2023-06-29 10:10:00,20.95,21.04,20.87,21.04,439085.0,20.95,21.04,20.87,21.04,439085.0
2023-06-29 10:15:00,21.04,21.07,20.9,20.91,1017063.0,21.04,21.07,20.9,20.91,1017063.0
2023-06-29 10:20:00,20.91,21.0,20.88,20.9,274402.0,20.91,21.0,20.88,20.9,274402.0
2023-06-29 10:25:00,20.9,21.0,20.88,20.98,165742.0,20.9,21.0,20.88,20.98,165742.0
2023-06-29 10:30:00,20.99,21.05,20.92,21.04,238179.0,20.99,21.05,20.92,21.04,238179.0
2023-06-29 10:35:00,21.05,21.07,21.0,21.02,126030.0,21.05,21.07,21.0,21.02,126030.0
2023-06-29 10:40:00,21.01,21.11,20.98,21.03,126561.0,21.01,21.11,20.98,21.03,126561.0
2023-06-29 10:45:00,21.03,21.13,21.01,21.13,143409.0,21.03,21.13,21.01,21.13,143409.0
2023-06-29 10:50:00,21.13,21.18,21.02,21.03,356781.0,21.13,21.18,21.02,21.03,356781.0
2023-06-29 10:55:00,21.03,21.11,21.02,21.08,162034.0,21.03,21.11,21.02,21.08,162034.0
2023-06-29 11:00:00,21.08,21.11,21.03,21.09,117920.0,21.08,21.11,21.03,21.09,117920.0
2023-06-29 11:05:00,21.1,21.14,21.04,21.04,149520.0,21.1,21.14,21.04,21.04,149520.0
2023-06-29 11:10:00,21.05,21.05,21.0,21.04,129189.0,21.05,21.05,21.0,21.04,129189.0
2023-06-29 11:15:00,21.04,21.05,20.95,21.0,120505.0,21.04,21.05,20.95,21.0,120505.0
2023-06-29 11:20:00,21.0,21.03,20.96,20.98,86256.0,21.0,21.03,20.96,20.98,86256.0
2023-06-29 11:25:00,20.98,21.06,20.96,21.04,98773.0,20.98,21.06,20.96,21.04,98773.0
2023-06-29 11:30:00,21.05,21.08,21.02,21.03,111631.0,21.05,21.08,21.02,21.03,111631.0
2023-06-29 11:35:00,21.04,21.05,20.96,21.02,124388.0,21.04,21.05,20.96,21.02,124388.0
2023-06-29 11:40:00,21.02,21.08,21.01,21.02,110538.0,21.02,21.08,21.01,21.02,110538.0
2023-06-29 11:45:00,21.02,21.03,20.93,20.95,123772.0,21.02,21.03,20.93,20.95,123772.0
2023-06-29 11:50:00,20.94,20.99,20.94,20.98,66836.0,20.94,20.99,20.94,20.98,66836.0
2023-06-29 11:55:00,20.98,20.99,20.9,20.91,114681.0,20.98,20.99,20.9,20.91,114681.0
2023-06-29 12:00:00,20.92,20.98,20.89,20.94,80868.0,20.92,20.98,20.89,20.94,80868.0
2023-06-29 12:05:00,20.94,20.98,20.93,20.97,30009.0,20.94,20.98,20.93,20.97,30009.0
2023-06-29 12:10:00,20.97,20.99,20.9,20.92,94486.0,20.97,20.99,20.9,20.92,94486.0
2023-06-29 12:15:00,20.92,20.95,20.89,20.94,74513.0,20.92,20.95,20.89,20.94,74513.0
2023-06-29 12:20:00,20.93,20.97,20.93,20.95,143891.0,20.93,20.97,20.93,20.95,143891.0
2023-06-29 12:25:00,20.95,20.98,20.91,20.96,76449.0,20.95,20.98,20.91,20.96,76449.0
2023-06-29 12:30:00,20.96,20.97,20.92,20.95,105455.0,20.96,20.97,20.92,20.95,105455.0
2023-06-29 12:35:00,20.96,20.98,20.94,20.97,116902.0,20.96,20.98,20.94,20.97,116902.0
2023-06-29 12:40:00,20.97,20.99,20.96,20.98,65633.0,20.97,20.99,20.96,20.98,65633.0
2023-06-29 12:45:00,20.98,21.0,20.9,20.91,93433.0,20.98,21.0,20.9,20.91,93433.0
2023-06-29 12:50:00,20.91,20.92,20.89,20.92,89304.0,20.91,20.92,20.89,20.92,89304.0
2023-06-29 12:55:00,20.91,20.94,20.83,20.85,114853.0,20.91,20.94,20.83,20.85,114853.0
2023-06-29 13:00:00,20.85,20.85,20.79,20.82,200674.0,20.85,20.85,20.79,20.82,200674.0
2023-06-29 13:05:00,20.82,20.82,20.77,20.79,184727.0,20.82,20.82,20.77,20.79,184727.0
2023-06-29 13:10:00,20.79,20.83,20.76,20.82,119914.0,20.79,20.83,20.76,20.82,119914.0
2023-06-29 13:15:00,20.82,20.88,20.82,20.88,100579.0,20.82,20.88,20.82,20.88,100579.0
2023-06-29 13:20:00,20.88,20.94,20.87,20.91,75815.0,20.88,20.94,20.87,20.91,75815.0
2023-06-29 13:25:00,20.92,20.94,20.88,20.89,172681.0,20.92,20.94,20.88,20.89,172681.0
2023-06-29 13:30:00,20.89,20.91,20.86,20.87,133095.0,20.89,20.91,20.86,20.87,133095.0
2023-06-29 13:35:00,20.88,20.89,20.84,20.85,63555.0,20.88,20.89,20.84,20.85,63555.0
2023-06-29 13:40:00,20.86,20.87,20.82,20.85,63283.0,20.86,20.87,20.82,20.85,63283.0
2023-06-29 13:45:00,20.86,20.89,20.84,20.89,44236.0,20.86,20.89,20.84,20.89,44236.0
2023-06-29 13:50:00,20.89,20.9,20.84,20.85,97778.0,20.89,20.9,20.84,20.85,97778.0
2023-06-29 13:55:00,20.85,20.88,20.84,20.88,64156.0,20.85,20.88,20.84,20.88,64156.0
2023-06-29 14:00:00,20.88,20.9,20.82,20.85,82788.0,20.88,20.9,20.82,20.85,82788.0
2023-06-29 14:05:00,20.84,20.85,20.8,20.82,72097.0,20.84,20.85,20.8,20.82,72097.0
2023-06-29 14:10:00,20.82,20.84,20.8,20.84,59183.0,20.82,20.84,20.8,20.84,59183.0
2023-06-29 14:15:00,20.84,20.86,20.79,20.84,124924.0,20.84,20.86,20.79,20.84,124924.0
2023-06-29 14:20:00,20.84,20.9,20.83,20.88,138980.0,20.84,20.9,20.83,20.88,138980.0
2023-06-29 14:25:00,20.88,20.88,20.85,20.86,130073.0,20.88,20.88,20.85,20.86,130073.0
2023-06-29 14:30:00,20.87,20.87,20.83,20.83,77716.0,20.87,20.87,20.83,20.83,77716.0
2023-06-29 14:35:00,20.84,20.9,20.83,20.9,77830.0,20.84,20.9,20.83,20.9,77830.0
2023-06-29 14:40:00,20.9,20.9,20.85,20.89,118218.0,20.9,20.9,20.85,20.89,118218.0
2023-06-29 14:45:00,20.89,20.95,20.89,20.93,108119.0,20.89,20.95,20.89,20.93,108119.0
2023-06-29 14:50:00,20.93,20.94,20.89,20.91,95016.0,20.93,20.94,20.89,20.91,95016.0
2023-06-29 14:55:00,20.91,20.95,20.9,20.95,166814.0,20.91,20.95,20.9,20.95,166814.0
2023-06-29 15:00:00,20.95,20.95,20.9,20.94,133241.0,20.95,20.95,20.9,20.94,133241.0
2023-06-29 15:05:00,20.94,20.94,20.9,20.91,110417.0,20.94,20.94,20.9,20.91,110417.0
2023-06-29 15:10:00,20.92,20.93,20.89,20.92,121507.0,20.92,20.93,20.89,20.92,121507.0
2023-06-29 15:15:00,20.92,20.95,20.9,20.93,111064.0,20.92,20.95,20.9,20.93,111064.0
2023-06-29 15:20:00,20.93,20.95,20.9,20.94,139634.0,20.93,20.95,20.9,20.94,139634.0
2023-06-29 15:25:00,20.95,20.95,20.92,20.95,116432.0,20.95,20.95,20.92,20.95,116432.0
2023-06-29 15:30:00,20.94,20.95,20.9,20.93,250464.0,20.94,20.95,20.9,20.93,250464.0
2023-06-29 15:35:00,20.93,20.94,20.89,20.89,133158.0,20.93,20.94,20.89,20.89,133158.0
2023-06-29 15:40:00,20.89,20.9,20.85,20.87,176110.0,20.89,20.9,20.85,20.87,176110.0
2023-06-29 15:45:00,20.87,20.91,20.85,20.88,190230.0,20.87,20.91,20.85,20.88,190230.0
2023-06-29 15:50:00,20.88,20.92,20.87,20.88,277246.0,20.88,20.92,20.87,20.88,277246.0
2023-06-29 15:55:00,20.87,20.9,20.85,20.9,668045.0,20.87,20.9,20.85,20.9,668045.0
2023-06-30 09:30:00,21.4,21.46,21.25,21.26,748855.0,21.4,21.46,21.25,21.26,748855.0
2023-06-30 09:35:00,21.26,21.41,21.17,21.41,441319.0,21.26,21.41,21.17,21.41,441319.0
2023-06-30 09:40:00,21.41,21.49,21.38,21.42,584602.0,21.41,21.49,21.38,21.42,584602.0
2023-06-30 09:45:00,21.43,21.59,21.41,21.58,522163.0,21.43,21.59,21.41,21.58,522163.0
2023-06-30 09:50:00,21.59,21.75,21.57,21.75,564262.0,21.59,21.75,21.57,21.75,564262.0
2023-06-30 09:55:00,21.75,21.76,21.57,21.59,391130.0,21.75,21.76,21.57,21.59,391130.0
2023-06-30 10:00:00,21.6,21.72,21.58,21.59,295072.0,21.6,21.72,21.58,21.59,295072.0
2023-06-30 10:05:00,21.59,21.6,21.48,21.48,293206.0,21.59,21.6,21.48,21.48,293206.0
2023-06-30 10:10:00,21.48,21.54,21.47,21.52,183297.0,21.48,21.54,21.47,21.52,183297.0
2023-06-30 10:15:00,21.53,21.58,21.5,21.5,263535.0,21.53,21.58,21.5,21.5,263535.0
2023-06-30 10:20:00,21.5,21.5,21.36,21.4,223380.0,21.5,21.5,21.36,21.4,223380.0
2023-06-30 10:25:00,21.39,21.47,21.33,21.39,364041.0,21.39,21.47,21.33,21.39,364041.0
2023-06-30 10:30:00,21.39,21.43,21.34,21.35,197533.0,21.39,21.43,21.34,21.35,197533.0
2023-06-30 10:35:00,21.35,21.36,21.22,21.3,249613.0,21.35,21.36,21.22,21.3,249613.0
2023-06-30 10:40:00,21.31,21.36,21.26,21.27,163594.0,21.31,21.36,21.26,21.27,163594.0
2023-06-30 10:45:00,21.26,21.33,21.2,21.21,203640.0,21.26,21.33,21.2,21.21,203640.0
2023-06-30 10:50:00,21.21,21.39,21.19,21.38,159461.0,21.21,21.39,21.19,21.38,159461.0
2023-06-30 10:55:00,21.39,21.42,21.36,21.41,155193.0,21.39,21.42,21.36,21.41,155193.0
2023-06-30 11:00:00,21.41,21.46,21.38,21.43,175668.0,21.41,21.46,21.38,21.43,175668.0
2023-06-30 11:05:00,21.44,21.51,21.42,21.5,198709.0,21.44,21.51,21.42,21.5,198709.0
2023-06-30 11:10:00,21.5,21.53,21.47,21.51,142497.0,21.5,21.53,21.47,21.51,142497.0
2023-06-30 11:15:00,21.51,21.51,21.42,21.48,218522.0,21.51,21.51,21.42,21.48,218522.0
2023-06-30 11:20:00,21.49,21.51,21.47,21.5,329421.0,21.49,21.51,21.47,21.5,329421.0
2023-06-30 11:25:00,21.51,21.6,21.48,21.6,290359.0,21.51,21.6,21.48,21.6,290359.0
2023-06-30 11:30:00,21.59,21.66,21.54,21.64,375975.0,21.59,21.66,21.54,21.64,375975.0
2023-06-30 11:35:00,21.63,21.66,21.57,21.57,254508.0,21.63,21.66,21.57,21.57,254508.0
2023-06-30 11:40:00,21.58,21.59,21.52,21.55,207445.0,21.58,21.59,21.52,21.55,207445.0
2023-06-30 11:45:00,21.54,21.65,21.53,21.65,183244.0,21.54,21.65,21.53,21.65,183244.0
2023-06-30 11:50:00,21.64,21.68,21.61,21.65,161499.0,21.64,21.68,21.61,21.65,161499.0
2023-06-30 11:55:00,21.64,21.67,21.6,21.66,149730.0,21.64,21.67,21.6,21.66,149730.0
2023-06-30 12:00:00,21.66,21.7,21.63,21.65,109860.0,21.66,21.7,21.63,21.65,109860.0
2023-06-30 12:05:00,21.65,21.75,21.64,21.74,229701.0,21.65,21.75,21.64,21.74,229701.0
2023-06-30 12:10:00,21.73,21.79,21.72,21.76,234278.0,21.73,21.79,21.72,21.76,234278.0
2023-06-30 12:15:00,21.77,21.77,21.7,21.74,142836.0,21.77,21.77,21.7,21.74,142836.0
2023-06-30 12:20:00,21.74,21.76,21.69,21.71,171458.0,21.74,21.76,21.69,21.71,171458.0
2023-06-30 12:25:00,21.71,21.78,21.71,21.75,141485.0,21.71,21.78,21.71,21.75,141485.0
2023-06-30 12:30:00,21.75,21.75,21.69,21.71,132403.0,21.75,21.75,21.69,21.71,132403.0
2023-06-30 12:35:00,21.71,21.79,21.7,21.75,129277.0,21.71,21.79,21.7,21.75,129277.0
2023-06-30 12:40:00,21.75,21.78,21.74,21.77,96527.0,21.75,21.78,21.74,21.77,96527.0
2023-06-30 12:45:00,21.77,21.77,21.73,21.76,72503.0,21.77,21.77,21.73,21.76,72503.0
2023-06-30 12:50:00,21.75,21.8,21.73,21.76,100818.0,21.75,21.8,21.73,21.76,100818.0
2023-06-30 12:55:00,21.76,21.8,21.75,21.78,128202.0,21.76,21.8,21.75,21.78,128202.0
2023-06-30 13:00:00,21.79,21.8,21.74,21.74,110670.0,21.79,21.8,21.74,21.74,110670.0
2023-06-30 13:05:00,21.75,21.75,21.69,21.72,189702.0,21.75,21.75,21.69,21.72,189702.0
2023-06-30 13:10:00,21.72,21.78,21.72,21.77,88104.0,21.72,21.78,21.72,21.77,88104.0
2023-06-30 13:15:00,21.76,21.78,21.73,21.78,112002.0,21.76,21.78,21.73,21.78,112002.0
2023-06-30 13:20:00,21.77,21.82,21.77,21.8,223245.0,21.77,21.82,21.77,21.8,223245.0
2023-06-30 13:25:00,21.79,21.81,21.76,21.77,93818.0,21.79,21.81,21.76,21.77,93818.0
2023-06-30 13:30:00,21.77,21.81,21.76,21.79,96807.0,21.77,21.81,21.76,21.79,96807.0
2023-06-30 13:35:00,21.8,21.86,21.79,21.84,215190.0,21.8,21.86,21.79,21.84,215190.0
2023-06-30 13:40:00,21.84,21.85,21.81,21.82,93909.0,21.84,21.85,21.81,21.82,93909.0
2023-06-30 13:45:00,21.82,21.85,21.8,21.85,109942.0,21.82,21.85,21.8,21.85,109942.0
2023-06-30 13:50:00,21.85,21.85,21.8,21.8,95801.0,21.85,21.85,21.8,21.8,95801.0
2023-06-30 13:55:00,21.8,21.83,21.77,21.78,124469.0,21.8,21.83,21.77,21.78,124469.0
2023-06-30 14:00:00,21.79,21.83,21.77,21.82,84107.0,21.79,21.83,21.77,21.82,84107.0
2023-06-30 14:05:00,21.82,21.83,21.81,21.82,56197.0,21.82,21.83,21.81,21.82,56197.0
2023-06-30 14:10:00,21.82,21.82,21.78,21.81,113181.0,21.82,21.82,21.78,21.81,113181.0
2023-06-30 14:15:00,21.8,21.82,21.79,21.81,92151.0,21.8,21.82,21.79,21.81,92151.0
2023-06-30 14:20:00,21.8,21.83,21.79,21.8,111177.0,21.8,21.83,21.79,21.8,111177.0
2023-06-30 14:25:00,21.8,21.87,21.79,21.87,91030.0,21.8,21.87,21.79,21.87,91030.0
2023-06-30 14:30:00,21.87,21.87,21.83,21.86,102135.0,21.87,21.87,21.83,21.86,102135.0
2023-06-30 14:35:00,21.86,21.87,21.8,21.83,147932.0,21.86,21.87,21.8,21.83,147932.0
2023-06-30 14:40:00,21.82,21.86,21.81,21.82,137390.0,21.82,21.86,21.81,21.82,137390.0
2023-06-30 14:45:00,21.82,21.86,21.82,21.85,126248.0,21.82,21.86,21.82,21.85,126248.0
2023-06-30 14:50:00,21.85,21.87,21.85,21.87,110257.0,21.85,21.87,21.85,21.87,110257.0
2023-06-30 14:55:00,21.87,21.88,21.85,21.87,106088.0,21.87,21.88,21.85,21.87,106088.0
2023-06-30 15:00:00,21.87,21.9,21.87,21.89,193865.0,21.87,21.9,21.87,21.89,193865.0
2023-06-30 15:05:00,21.89,21.89,21.77,21.79,320315.0,21.89,21.89,21.77,21.79,320315.0
2023-06-30 15:10:00,21.79,21.84,21.78,21.83,154711.0,21.79,21.84,21.78,21.83,154711.0
2023-06-30 15:15:00,21.83,21.85,21.8,21.84,133518.0,21.83,21.85,21.8,21.84,133518.0
2023-06-30 15:20:00,21.84,21.84,21.78,21.8,150036.0,21.84,21.84,21.78,21.8,150036.0
2023-06-30 15:25:00,21.8,21.81,21.78,21.8,112808.0,21.8,21.81,21.78,21.8,112808.0
2023-06-30 15:30:00,21.8,21.8,21.76,21.79,142995.0,21.8,21.8,21.76,21.79,142995.0
2023-06-30 15:35:00,21.79,21.81,21.75,21.78,320604.0,21.79,21.81,21.75,21.78,320604.0
2023-06-30 15:40:00,21.78,21.8,21.76,21.8,281199.0,21.78,21.8,21.76,21.8,281199.0
2023-06-30 15:45:00,21.8,21.81,21.76,21.8,299531.0,21.8,21.81,21.76,21.8,299531.0
2023-06-30 15:50:00,21.8,21.81,21.78,21.8,640577.0,21.8,21.81,21.78,21.8,640577.0
2023-06-30 15:55:00,21.79,21.8,21.76,21.77,860282.0,21.79,21.8,21.76,21.77,860282.0
2023-07-03 09:30:00,21.56,21.86,21.55,21.77,509108.0,21.56,21.86,21.55,21.77,509108.0
2023-07-03 09:35:00,21.77,21.95,21.76,21.93,212388.0,21.77,21.95,21.76,21.93,212388.0
2023-07-03 09:40:00,21.92,21.99,21.84,21.92,377680.0,21.92,21.99,21.84,21.92,377680.0
2023-07-03 09:45:00,21.92,21.93,21.7,21.71,343618.0,21.92,21.93,21.7,21.71,343618.0
2023-07-03 09:50:00,21.71,21.81,21.7,21.71,157266.0,21.71,21.81,21.7,21.71,157266.0
2023-07-03 09:55:00,21.71,21.74,21.62,21.73,142933.0,21.71,21.74,21.62,21.73,142933.0
2023-07-03 10:00:00,21.75,21.8,21.69,21.7,139254.0,21.75,21.8,21.69,21.7,139254.0
2023-07-03 10:05:00,21.69,21.85,21.69,21.85,311828.0,21.69,21.85,21.69,21.85,311828.0
2023-07-03 10:10:00,21.84,21.9,21.77,21.79,167548.0,21.84,21.9,21.77,21.79,167548.0
2023-07-03 10:15:00,21.8,21.83,21.76,21.81,186033.0,21.8,21.83,21.76,21.81,186033.0
2023-07-03 10:20:00,21.82,21.82,21.73,21.79,193839.0,21.82,21.82,21.73,21.79,193839.0
2023-07-03 10:25:00,21.78,21.8,21.74,21.75,78984.0,21.78,21.8,21.74,21.75,78984.0
2023-07-03 10:30:00,21.75,21.83,21.71,21.8,133896.0,21.75,21.83,21.71,21.8,133896.0
2023-07-03 10:35:00,21.79,21.81,21.72,21.8,137857.0,21.79,21.81,21.72,21.8,137857.0
2023-07-03 10:40:00,21.8,21.84,21.78,21.8,125775.0,21.8,21.84,21.78,21.8,125775.0
2023-07-03 10:45:00,21.81,21.95,21.8,21.94,233808.0,21.81,21.95,21.8,21.94,233808.0
2023-07-03 10:50:00,21.94,21.96,21.85,21.91,179920.0,21.94,21.96,21.85,21.91,179920.0
2023-07-03 10:55:00,21.9,21.93,21.86,21.9,168204.0,21.9,21.93,21.86,21.9,168204.0
2023-07-03 11:00:00,21.91,21.97,21.91,21.92,145792.0,21.91,21.97,21.91,21.92,145792.0
2023-07-03 11:05:00,21.93,21.97,21.91,21.96,108090.0,21.93,21.97,21.91,21.96,108090.0
2023-07-03 11:10:00,21.96,22.0,21.95,21.97,422987.0,21.96,22.0,21.95,21.97,422987.0
2023-07-03 11:15:00,21.96,22.03,21.96,22.01,188543.0,21.96,22.03,21.96,22.01,188543.0
2023-07-03 11:20:00,22.02,22.03,21.92,21.92,145077.0,22.02,22.03,21.92,21.92,145077.0
2023-07-03 11:25:00,21.93,21.97,21.91,21.96,94822.0,21.93,21.97,21.91,21.96,94822.0
2023-07-03 11:30:00,21.96,22.02,21.96,22.0,191991.0,21.96,22.02,21.96,22.0,191991.0
2023-07-03 11:35:00,22.0,22.03,21.98,22.03,147381.0,22.0,22.03,21.98,22.03,147381.0
2023-07-03 11:40:00,22.03,22.06,22.01,22.05,201531.0,22.03,22.06,22.01,22.05,201531.0
2023-07-03 11:45:00,22.05,22.1,22.04,22.09,168772.0,22.05,22.1,22.04,22.09,168772.0
2023-07-03 11:50:00,22.09,22.15,22.07,22.14,188690.0,22.09,22.15,22.07,22.14,188690.0
2023-07-03 11:55:00,22.15,22.16,22.09,22.12,140236.0,22.15,22.16,22.09,22.12,140236.0
2023-07-03 12:00:00,22.12,22.12,22.07,22.08,82804.0,22.12,22.12,22.07,22.08,82804.0
2023-07-03 12:05:00,22.07,22.1,22.04,22.07,76815.0,22.07,22.1,22.04,22.07,76815.0
2023-07-03 12:10:00,22.06,22.08,22.01,22.01,115001.0,22.06,22.08,22.01,22.01,115001.0
2023-07-03 12:15:00,22.02,22.05,21.99,22.04,133705.0,22.02,22.05,21.99,22.04,133705.0
2023-07-03 12:20:00,22.04,22.06,22.03,22.05,83259.0,22.04,22.06,22.03,22.05,83259.0
2023-07-03 12:25:00,22.04,22.08,22.03,22.05,68826.0,22.04,22.08,22.03,22.05,68826.0
2023-07-03 12:30:00,22.05,22.06,21.98,21.98,109006.0,22.05,22.06,21.98,21.98,109006.0
2023-07-03 12:35:00,21.98,22.0,21.94,21.98,186585.0,21.98,22.0,21.94,21.98,186585.0
2023-07-03 12:40:00,21.98,21.99,21.92,21.96,140330.0,21.98,21.99,21.92,21.96,140330.0
2023-07-03 12:45:00,21.96,22.03,21.95,22.03,119179.0,21.96,22.03,21.95,22.03,119179.0
2023-07-03 12:50:00,22.03,22.03,21.95,21.96,204731.0,22.03,22.03,21.95,21.96,204731.0
2023-07-03 12:55:00,21.96,21.96,21.9,21.91,322141.0,21.96,21.96,21.9,21.91,322141.0
2023-07-05 09:30:00,21.74,21.88,21.69,21.84,515292.0,21.74,21.88,21.69,21.84,515292.0
2023-07-05 09:35:00,21.84,22.05,21.77,22.05,434509.0,21.84,22.05,21.77,22.05,434509.0
2023-07-05 09:40:00,22.05,22.08,21.9,21.95,410800.0,22.05,22.08,21.9,21.95,410800.0
2023-07-05 09:45:00,21.95,21.95,21.74,21.78,256923.0,21.95,21.95,21.74,21.78,256923.0
2023-07-05 09:50:00,21.78,21.91,21.74,21.76,287966.0,21.78,21.91,21.74,21.76,287966.0
2023-07-05 09:55:00,21.77,21.83,21.7,21.78,134066.0,21.77,21.83,21.7,21.78,134066.0
2023-07-05 10:00:00,21.79,21.82,21.74,21.8,98811.0,21.79,21.82,21.74,21.8,98811.0
2023-07-05 10:05:00,21.8,21.89,21.75,21.85,125935.0,21.8,21.89,21.75,21.85,125935.0
2023-07-05 10:10:00,21.84,21.9,21.84,21.89,127997.0,21.84,21.9,21.84,21.89,127997.0
2023-07-05 10:15:00,21.89,21.99,21.88,21.97,124378.0,21.89,21.99,21.88,21.97,124378.0
2023-07-05 10:20:00,21.98,22.01,21.95,21.96,124801.0,21.98,22.01,21.95,21.96,124801.0
2023-07-05 10:25:00,21.96,22.03,21.96,21.98,113876.0,21.96,22.03,21.96,21.98,113876.0
2023-07-05 10:30:00,21.98,22.08,21.97,22.07,160600.0,21.98,22.08,21.97,22.07,160600.0
2023-07-05 10:35:00,22.07,22.1,22.03,22.1,187494.0,22.07,22.1,22.03,22.1,187494.0
2023-07-05 10:40:00,22.1,22.19,22.09,22.18,185558.0,22.1,22.19,22.09,22.18,185558.0
2023-07-05 10:45:00,22.18,22.25,22.15,22.2,290137.0,22.18,22.25,22.15,22.2,290137.0
2023-07-05 10:50:00,22.2,22.25,22.17,22.23,120244.0,22.2,22.25,22.17,22.23,120244.0
2023-07-05 10:55:00,22.24,22.32,22.21,22.26,154187.0,22.24,22.32,22.21,22.26,154187.0
2023-07-05 11:00:00,22.26,22.27,22.16,22.16,164368.0,22.26,22.27,22.16,22.16,164368.0
2023-07-05 11:05:00,22.16,22.17,22.0,22.01,284573.0,22.16,22.17,22.0,22.01,284573.0
2023-07-05 11:10:00,22.01,22.11,22.01,22.09,159379.0,22.01,22.11,22.01,22.09,159379.0
2023-07-05 11:15:00,22.08,22.1,22.01,22.05,102145.0,22.08,22.1,22.01,22.05,102145.0
2023-07-05 11:20:00,22.04,22.07,22.02,22.06,78978.0,22.04,22.07,22.02,22.06,78978.0
2023-07-05 11:25:00,22.05,22.1,22.03,22.07,81696.0,22.05,22.1,22.03,22.07,81696.0
2023-07-05 11:30:00,22.07,22.08,22.01,22.04,108965.0,22.07,22.08,22.01,22.04,108965.0
2023-07-05 11:35:00,22.04,22.09,22.02,22.09,65603.0,22.04,22.09,22.02,22.09,65603.0
2023-07-05 11:40:00,22.08,22.12,22.08,22.12,67559.0,22.08,22.12,22.08,22.12,67559.0
2023-07-05 11:45:00,22.12,22.16,22.07,22.1,136293.0,22.12,22.16,22.07,22.1,136293.0
2023-07-05 11:50:00,22.11,22.11,22.04,22.06,107882.0,22.11,22.11,22.04,22.06,107882.0
2023-07-05 11:55:00,22.06,22.06,21.98,21.98,94383.0,22.06,22.06,21.98,21.98,94383.0
2023-07-05 12:00:00,21.99,21.99,21.94,21.98,127151.0,21.99,21.99,21.94,21.98,127151.0
2023-07-05 12:05:00,21.98,22.0,21.96,21.96,52508.0,21.98,22.0,21.96,21.96,52508.0
2023-07-05 12:10:00,21.96,22.01,21.91,22.01,208822.0,21.96,22.01,21.91,22.01,208822.0
2023-07-05 12:15:00,22.01,22.05,22.01,22.05,78162.0,22.01,22.05,22.01,22.05,78162.0
2023-07-05 12:20:00,22.05,22.06,22.0,22.01,80685.0,22.05,22.06,22.0,22.01,80685.0
2023-07-05 12:25:00,22.01,22.03,21.97,21.99,72974.0,22.01,22.03,21.97,21.99,72974.0
2023-07-05 12:30:00,21.99,21.99,21.95,21.98,64441.0,21.99,21.99,21.95,21.98,64441.0
2023-07-05 12:35:00,21.98,22.01,21.95,21.99,77336.0,21.98,22.01,21.95,21.99,77336.0
2023-07-05 12:40:00,21.98,22.01,21.94,21.96,67125.0,21.98,22.01,21.94,21.96,67125.0
2023-07-05 12:45:00,21.96,22.0,21.96,22.0,66210.0,21.96,22.0,21.96,22.0,66210.0
2023-07-05 12:50:00,22.0,22.01,21.96,21.98,51275.0,22.0,22.01,21.96,21.98,51275.0
2023-07-05 12:55:00,21.98,22.07,21.98,22.07,129638.0,21.98,22.07,21.98,22.07,129638.0
2023-07-05 13:00:00,22.07,22.09,22.03,22.05,85978.0,22.07,22.09,22.03,22.05,85978.0
2023-07-05 13:05:00,22.05,22.06,22.02,22.03,68514.0,22.05,22.06,22.02,22.03,68514.0
2023-07-05 13:10:00,22.04,22.19,22.01,22.18,438909.0,22.04,22.19,22.01,22.18,438909.0
2023-07-05 13:15:00,22.18,22.19,22.06,22.12,201959.0,22.18,22.19,22.06,22.12,201959.0
2023-07-05 13:20:00,22.12,22.17,22.09,22.17,122014.0,22.12,22.17,22.09,22.17,122014.0
2023-07-05 13:25:00,22.17,22.17,22.11,22.14,101573.0,22.17,22.17,22.11,22.14,101573.0
2023-07-05 13:30:00,22.14,22.15,22.12,22.14,64832.0,22.14,22.15,22.12,22.14,64832.0
2023-07-05 13:35:00,22.14,22.17,22.12,22.17,123187.0,22.14,22.17,22.12,22.17,123187.0
2023-07-05 13:40:00,22.17,22.22,22.17,22.21,152097.0,22.17,22.22,22.17,22.21,152097.0
2023-07-05 13:45:00,22.21,22.24,22.2,22.24,130539.0,22.21,22.24,22.2,22.24,130539.0
2023-07-05 13:50:00,22.23,22.25,22.2,22.25,70758.0,22.23,22.25,22.2,22.25,70758.0
2023-07-05 13:55:00,22.25,22.26,22.19,22.2,176241.0,22.25,22.26,22.19,22.2,176241.0
2023-07-05 14:00:00,22.21,22.24,22.15,22.15,105978.0,22.21,22.24,22.15,22.15,105978.0
2023-07-05 14:05:00,22.16,22.16,22.13,22.15,113596.0,22.16,22.16,22.13,22.15,113596.0
2023-07-05 14:10:00,22.14,22.22,22.13,22.21,185105.0,22.14,22.22,22.13,22.21,185105.0
2023-07-05 14:15:00,22.21,22.22,22.15,22.19,120597.0,22.21,22.22,22.15,22.19,120597.0
2023-07-05 14:20:00,22.19,22.19,22.14,22.15,100997.0,22.19,22.19,22.14,22.15,100997.0
2023-07-05 14:25:00,22.15,22.19,22.14,22.18,58905.0,22.15,22.19,22.14,22.18,58905.0
2023-07-05 14:30:00,22.19,22.22,22.18,22.21,92905.0,22.19,22.22,22.18,22.21,92905.0
2023-07-05 14:35:00,22.21,22.27,22.2,22.26,142568.0,22.21,22.27,22.2,22.26,142568.0
2023-07-05 14:40:00,22.26,22.3,22.25,22.3,89560.0,22.26,22.3,22.25,22.3,89560.0
2023-07-05 14:45:00,22.3,22.32,22.28,22.32,140889.0,22.3,22.32,22.28,22.32,140889.0
2023-07-05 14:50:00,22.31,22.35,22.29,22.32,217450.0,22.31,22.35,22.29,22.32,217450.0
2023-07-05 14:55:00,22.32,22.32,22.27,22.32,143441.0,22.32,22.32,22.27,22.32,143441.0
2023-07-05 15:00:00,22.32,22.32,22.28,22.3,154140.0,22.32,22.32,22.28,22.3,154140.0
2023-07-05 15:05:00,22.3,22.34,22.29,22.34,157098.0,22.3,22.34,22.29,22.34,157098.0
2023-07-05 15:10:00,22.34,22.35,22.31,22.34,163720.0,22.34,22.35,22.31,22.34,163720.0
2023-07-05 15:15:00,22.34,22.34,22.28,22.32,190328.0,22.34,22.34,22.28,22.32,190328.0
2023-07-05 15:20:00,22.32,22.33,22.27,22.29,167084.0,22.32,22.33,22.27,22.29,167084.0
2023-07-05 15:25:00,22.3,22.31,22.26,22.29,197660.0,22.3,22.31,22.26,22.29,197660.0
2023-07-05 15:30:00,22.29,22.3,22.25,22.27,174040.0,22.29,22.3,22.25,22.27,174040.0
2023-07-05 15:35:00,22.27,22.28,22.18,22.19,196348.0,22.27,22.28,22.18,22.19,196348.0
2023-07-05 15:40:00,22.18,22.2,22.16,22.19,136277.0,22.18,22.2,22.16,22.19,136277.0
2023-07-05 15:45:00,22.19,22.2,22.17,22.2,163344.0,22.19,22.2,22.17,22.2,163344.0
2023-07-05 15:50:00,22.19,22.2,22.17,22.18,324708.0,22.19,22.2,22.17,22.18,324708.0
2023-07-05 15:55:00,22.17,22.18,22.13,22.16,611300.0,22.17,22.18,22.13,22.16,611300.0
2023-07-06 09:30:00,21.86,22.18,21.78,21.96,551294.0,21.86,22.18,21.78,21.96,551294.0
2023-07-06 09:35:00,21.96,22.01,21.83,21.89,293613.0,21.96,22.01,21.83,21.89,293613.0
2023-07-06 09:40:00,21.88,21.88,21.65,21.68,273799.0,21.88,21.88,21.65,21.68,273799.0
2023-07-06 09:45:00,21.67,21.67,21.58,21.61,257450.0,21.67,21.67,21.58,21.61,257450.0
2023-07-06 09:50:00,21.6,21.62,21.39,21.42,469812.0,21.6,21.62,21.39,21.42,469812.0
2023-07-06 09:55:00,21.41,21.42,21.23,21.27,437010.0,21.41,21.42,21.23,21.27,437010.0
2023-07-06 10:00:00,21.27,21.45,21.27,21.38,369592.0,21.27,21.45,21.27,21.38,369592.0
2023-07-06 10:05:00,21.38,21.48,21.35,21.46,194570.0,21.38,21.48,21.35,21.46,194570.0
2023-07-06 10:10:00,21.47,21.67,21.47,21.66,209703.0,21.47,21.67,21.47,21.66,209703.0
2023-07-06 10:15:00,21.66,21.67,21.48,21.48,173508.0,21.66,21.67,21.48,21.48,173508.0
2023-07-06 10:20:00,21.49,21.61,21.42,21.59,191468.0,21.49,21.61,21.42,21.59,191468.0
2023-07-06 10:25:00,21.58,21.64,21.54,21.55,185106.0,21.58,21.64,21.54,21.55,185106.0
2023-07-06 10:30:00,21.55,21.58,21.49,21.55,103048.0,21.55,21.58,21.49,21.55,103048.0
2023-07-06 10:35:00,21.54,21.58,21.5,21.57,93450.0,21.54,21.58,21.5,21.57,93450.0
2023-07-06 10:40:00,21.57,21.66,21.57,21.65,72079.0,21.57,21.66,21.57,21.65,72079.0
2023-07-06 10:45:00,21.64,21.71,21.63,21.71,141195.0,21.64,21.71,21.63,21.71,141195.0
2023-07-06 10:50:00,21.71,21.71,21.59,21.68,131122.0,21.71,21.71,21.59,21.68,131122.0
2023-07-06 10:55:00,21.68,21.69,21.57,21.58,260041.0,21.68,21.69,21.57,21.58,260041.0
2023-07-06 11:00:00,21.59,21.6,21.53,21.56,114793.0,21.59,21.6,21.53,21.56,114793.0
2023-07-06 11:05:00,21.56,21.57,21.5,21.52,119145.0,21.56,21.57,21.5,21.52,119145.0
2023-07-06 11:10:00,21.53,21.6,21.52,21.55,95293.0,21.53,21.6,21.52,21.55,95293.0
2023-07-06 11:15:00,21.54,21.57,21.51,21.53,63024.0,21.54,21.57,21.51,21.53,63024.0
2023-07-06 11:20:00,21.53,21.58,21.5,21.56,153836.0,21.53,21.58,21.5,21.56,153836.0
2023-07-06 11:25:00,21.56,21.64,21.54,21.64,100376.0,21.56,21.64,21.54,21.64,100376.0
2023-07-06 11:30:00,21.64,21.69,21.63,21.68,95595.0,21.64,21.69,21.63,21.68,95595.0
2023-07-06 11:35:00,21.68,21.71,21.66,21.71,70009.0,21.68,21.71,21.66,21.71,70009.0
2023-07-06 11:40:00,21.72,21.75,21.71,21.75,83149.0,21.72,21.75,21.71,21.75,83149.0
2023-07-06 11:45:00,21.75,21.79,21.71,21.79,109004.0,21.75,21.79,21.71,21.79,109004.0
2023-07-06 11:50:00,21.79,21.79,21.71,21.71,213089.0,21.79,21.79,21.71,21.71,213089.0
2023-07-06 11:55:00,21.72,21.81,21.72,21.81,146726.0,21.72,21.81,21.72,21.81,146726.0
2023-07-06 12:00:00,21.81,21.83,21.77,21.8,88401.0,21.81,21.83,21.77,21.8,88401.0
2023-07-06 12:05:00,21.79,21.8,21.73,21.76,89118.0,21.79,21.8,21.73,21.76,89118.0
2023-07-06 12:10:00,21.75,21.82,21.74,21.82,91061.0,21.75,21.82,21.74,21.82,91061.0
2023-07-06 12:15:00,21.82,21.85,21.8,21.81,67484.0,21.82,21.85,21.8,21.81,67484.0
2023-07-06 12:20:00,21.8,21.83,21.79,21.82,58470.0,21.8,21.83,21.79,21.82,58470.0
2023-07-06 12:25:00,21.82,21.85,21.8,21.82,35245.0,21.82,21.85,21.8,21.82,35245.0
2023-07-06 12:30:00,21.82,21.85,21.8,21.84,72659.0,21.82,21.85,21.8,21.84,72659.0
2023-07-06 12:35:00,21.85,21.86,21.81,21.84,82954.0,21.85,21.86,21.81,21.84,82954.0
2023-07-06 12:40:00,21.85,21.89,21.85,21.87,60149.0,21.85,21.89,21.85,21.87,60149.0
2023-07-06 12:45:00,21.86,21.88,21.81,21.86,176189.0,21.86,21.88,21.81,21.86,176189.0
2023-07-06 12:50:00,21.86,21.87,21.84,21.85,72404.0,21.86,21.87,21.84,21.85,72404.0
2023-07-06 12:55:00,21.84,21.86,21.83,21.85,69848.0,21.84,21.86,21.83,21.85,69848.0
2023-07-06 13:00:00,21.86,21.87,21.83,21.84,84571.0,21.86,21.87,21.83,21.84,84571.0
2023-07-06 13:05:00,21.84,21.86,21.82,21.82,117663.0,21.84,21.86,21.82,21.82,117663.0
2023-07-06 13:10:00,21.83,21.89,21.82,21.89,64693.0,21.83,21.89,21.82,21.89,64693.0
2023-07-06 13:15:00,21.88,21.88,21.83,21.86,47797.0,21.88,21.88,21.83,21.86,47797.0
2023-07-06 13:20:00,21.86,21.9,21.85,21.89,59920.0,21.86,21.9,21.85,21.89,59920.0
2023-07-06 13:25:00,21.9,21.9,21.83,21.87,68686.0,21.9,21.9,21.83,21.87,68686.0
2023-07-06 13:30:00,21.88,21.88,21.83,21.85,54268.0,21.88,21.88,21.83,21.85,54268.0
2023-07-06 13:35:00,21.85,21.9,21.85,21.89,37864.0,21.85,21.9,21.85,21.89,37864.0
2023-07-06 13:40:00,21.9,21.91,21.86,21.86,85212.0,21.9,21.91,21.86,21.86,85212.0
2023-07-06 13:45:00,21.86,21.89,21.85,21.89,46387.0,21.86,21.89,21.85,21.89,46387.0
2023-07-06 13:50:00,21.89,21.9,21.85,21.87,89148.0,21.89,21.9,21.85,21.87,89148.0
2023-07-06 13:55:00,21.86,21.92,21.86,21.89,69436.0,21.86,21.92,21.86,21.89,69436.0
2023-07-06 14:00:00,21.9,21.91,21.85,21.87,82179.0,21.9,21.91,21.85,21.87,82179.0
2023-07-06 14:05:00,21.88,21.91,21.87,21.89,51230.0,21.88,21.91,21.87,21.89,51230.0
2023-07-06 14:10:00,21.89,21.89,21.83,21.83,86297.0,21.89,21.89,21.83,21.83,86297.0
2023-07-06 14:15:00,21.84,21.86,21.82,21.85,104590.0,21.84,21.86,21.82,21.85,104590.0
2023-07-06 14:20:00,21.85,21.89,21.82,21.88,168208.0,21.85,21.89,21.82,21.88,168208.0
2023-07-06 14:25:00,21.88,21.89,21.84,21.85,88016.0,21.88,21.89,21.84,21.85,88016.0
2023-07-06 14:30:00,21.85,21.92,21.84,21.91,132626.0,21.85,21.92,21.84,21.91,132626.0
2023-07-06 14:35:00,21.9,21.92,21.88,21.91,97103.0,21.9,21.92,21.88,21.91,97103.0
2023-07-06 14:40:00,21.92,21.93,21.89,21.92,139121.0,21.92,21.93,21.89,21.92,139121.0
2023-07-06 14:45:00,21.91,21.93,21.9,21.92,47799.0,21.91,21.93,21.9,21.92,47799.0
2023-07-06 14:50:00,21.92,21.92,21.87,21.89,78137.0,21.92,21.92,21.87,21.89,78137.0
2023-07-06 14:55:00,21.89,21.91,21.88,21.89,56522.0,21.89,21.91,21.88,21.89,56522.0
2023-07-06 15:00:00,21.89,21.92,21.89,21.91,64105.0,21.89,21.92,21.89,21.91,64105.0
2023-07-06 15:05:00,21.91,21.91,21.86,21.88,93035.0,21.91,21.91,21.86,21.88,93035.0
2023-07-06 15:10:00,21.88,21.88,21.84,21.85,76600.0,21.88,21.88,21.84,21.85,76600.0
2023-07-06 15:15:00,21.85,21.88,21.83,21.87,80132.0,21.85,21.88,21.83,21.87,80132.0
2023-07-06 15:20:00,21.87,21.91,21.85,21.9,89801.0,21.87,21.91,21.85,21.9,89801.0
2023-07-06 15:25:00,21.89,21.91,21.86,21.86,88192.0,21.89,21.91,21.86,21.86,88192.0
2023-07-06 15:30:00,21.86,21.9,21.86,21.88,194504.0,21.86,21.9,21.86,21.88,194504.0
2023-07-06 15:35:00,21.88,21.88,21.82,21.85,167387.0,21.88,21.88,21.82,21.85,167387.0
2023-07-06 15:40:00,21.85,21.85,21.77,21.77,151895.0,21.85,21.85,21.77,21.77,151895.0
2023-07-06 15:45:00,21.77,21.78,21.71,21.75,349052.0,21.77,21.78,21.71,21.75,349052.0
2023-07-06 15:50:00,21.75,21.78,21.72,21.73,523683.0,21.75,21.78,21.72,21.73,523683.0
2023-07-06 15:55:00,21.73,21.77,21.72,21.75,668778.0,21.73,21.77,21.72,21.75,668778.0
2023-07-07 09:30:00,21.86,22.06,21.73,21.75,408276.0,21.86,22.06,21.73,21.75,408276.0
2023-07-07 09:35:00,21.79,21.89,21.76,21.87,155625.0,21.79,21.89,21.76,21.87,155625.0
2023-07-07 09:40:00,21.86,21.94,21.83,21.91,158398.0,21.86,21.94,21.83,21.91,158398.0
2023-07-07 09:45:00,21.91,21.96,21.82,21.82,225374.0,21.91,21.96,21.82,21.82,225374.0
2023-07-07 09:50:00,21.82,21.9,21.77,21.79,156539.0,21.82,21.9,21.77,21.79,156539.0
2023-07-07 09:55:00,21.8,21.85,21.78,21.83,104271.0,21.8,21.85,21.78,21.83,104271.0
2023-07-07 10:00:00,21.83,21.87,21.79,21.84,128050.0,21.83,21.87,21.79,21.84,128050.0
2023-07-07 10:05:00,21.83,21.84,21.74,21.84,143543.0,21.83,21.84,21.74,21.84,143543.0
2023-07-07 10:10:00,21.85,21.92,21.83,21.88,206320.0,21.85,21.92,21.83,21.88,206320.0
2023-07-07 10:15:00,21.88,21.9,21.83,21.88,81431.0,21.88,21.9,21.83,21.88,81431.0
2023-07-07 10:20:00,21.88,21.98,21.87,21.96,137081.0,21.88,21.98,21.87,21.96,137081.0
2023-07-07 10:25:00,21.98,22.03,21.94,21.99,138019.0,21.98,22.03,21.94,21.99,138019.0
2023-07-07 10:30:00,21.98,21.98,21.87,21.89,108145.0,21.98,21.98,21.87,21.89,108145.0
2023-07-07 10:35:00,21.9,21.96,21.89,21.93,97557.0,21.9,21.96,21.89,21.93,97557.0
2023-07-07 10:40:00,21.92,21.97,21.87,21.92,78900.0,21.92,21.97,21.87,21.92,78900.0
2023-07-07 10:45:00,21.91,21.97,21.9,21.96,84934.0,21.91,21.97,21.9,21.96,84934.0
2023-07-07 10:50:00,21.97,22.01,21.95,21.96,94815.0,21.97,22.01,21.95,21.96,94815.0
2023-07-07 10:55:00,21.96,22.04,21.96,22.04,83029.0,21.96,22.04,21.96,22.04,83029.0
2023-07-07 11:00:00,22.03,22.08,22.01,22.03,126326.0,22.03,22.08,22.01,22.03,126326.0
2023-07-07 11:05:00,22.03,22.06,22.0,22.04,72425.0,22.03,22.06,22.0,22.04,72425.0
2023-07-07 11:10:00,22.04,22.12,22.03,22.12,107765.0,22.04,22.12,22.03,22.12,107765.0
2023-07-07 11:15:00,22.12,22.18,22.11,22.17,166027.0,22.12,22.18,22.11,22.17,166027.0
2023-07-07 11:20:00,22.16,22.18,22.12,22.17,81396.0,22.16,22.18,22.12,22.17,81396.0
2023-07-07 11:25:00,22.16,22.18,22.14,22.16,67118.0,22.16,22.18,22.14,22.16,67118.0
2023-07-07 11:30:00,22.17,22.22,22.14,22.22,111110.0,22.17,22.22,22.14,22.22,111110.0
2023-07-07 11:35:00,22.21,22.28,22.2,22.21,171528.0,22.21,22.28,22.2,22.21,171528.0
2023-07-07 11:40:00,22.21,22.23,22.16,22.17,104759.0,22.21,22.23,22.16,22.17,104759.0
2023-07-07 11:45:00,22.17,22.18,22.15,22.17,89457.0,22.17,22.18,22.15,22.17,89457.0
2023-07-07 11:50:00,22.16,22.21,22.16,22.18,80822.0,22.16,22.21,22.16,22.18,80822.0
2023-07-07 11:55:00,22.18,22.23,22.17,22.22,87949.0,22.18,22.23,22.17,22.22,87949.0
2023-07-07 12:00:00,22.23,22.24,22.13,22.15,167532.0,22.23,22.24,22.13,22.15,167532.0
2023-07-07 12:05:00,22.15,22.16,22.11,22.14,71135.0,22.15,22.16,22.11,22.14,71135.0
2023-07-07 12:10:00,22.14,22.2,22.13,22.19,81152.0,22.14,22.2,22.13,22.19,81152.0
2023-07-07 12:15:00,22.18,22.21,22.18,22.21,66629.0,22.18,22.21,22.18,22.21,66629.0
2023-07-07 12:20:00,22.2,22.23,22.19,22.2,84179.0,22.2,22.23,22.19,22.2,84179.0
2023-07-07 12:25:00,22.2,22.22,22.16,22.17,93718.0,22.2,22.22,22.16,22.17,93718.0
2023-07-07 12:30:00,22.17,22.21,22.16,22.21,51524.0,22.17,22.21,22.16,22.21,51524.0
2023-07-07 12:35:00,22.21,22.23,22.18,22.19,144698.0,22.21,22.23,22.18,22.19,144698.0
2023-07-07 12:40:00,22.18,22.2,22.16,22.19,96819.0,22.18,22.2,22.16,22.19,96819.0
2023-07-07 12:45:00,22.19,22.21,22.17,22.21,48110.0,22.19,22.21,22.17,22.21,48110.0
2023-07-07 12:50:00,22.21,22.22,22.17,22.17,96993.0,22.21,22.22,22.17,22.17,96993.0
2023-07-07 12:55:00,22.18,22.21,22.17,22.21,63152.0,22.18,22.21,22.17,22.21,63152.0
2023-07-07 13:00:00,22.21,22.22,22.18,22.2,53590.0,22.21,22.22,22.18,22.2,53590.0
2023-07-07 13:05:00,22.21,22.22,22.2,22.21,92425.0,22.21,22.22,22.2,22.21,92425.0
2023-07-07 13:10:00,22.2,22.22,22.19,22.2,71551.0,22.2,22.22,22.19,22.2,71551.0
2023-07-07 13:15:00,22.2,22.23,22.19,22.22,131265.0,22.2,22.23,22.19,22.22,131265.0
2023-07-07 13:20:00,22.21,22.23,22.18,22.19,143004.0,22.21,22.23,22.18,22.19,143004.0
2023-07-07 13:25:00,22.19,22.2,22.16,22.2,120330.0,22.19,22.2,22.16,22.2,120330.0
2023-07-07 13:30:00,22.19,22.24,22.17,22.24,111717.0,22.19,22.24,22.17,22.24,111717.0
2023-07-07 13:35:00,22.23,22.23,22.16,22.17,70657.0,22.23,22.23,22.16,22.17,70657.0
2023-07-07 13:40:00,22.17,22.21,22.15,22.2,31098.0,22.17,22.21,22.15,22.2,31098.0
2023-07-07 13:45:00,22.2,22.22,22.18,22.2,33021.0,22.2,22.22,22.18,22.2,33021.0
2023-07-07 13:50:00,22.2,22.21,22.18,22.2,42744.0,22.2,22.21,22.18,22.2,42744.0
2023-07-07 13:55:00,22.2,22.22,22.16,22.18,68975.0,22.2,22.22,22.16,22.18,68975.0
2023-07-07 14:00:00,22.18,22.2,22.16,22.18,64044.0,22.18,22.2,22.16,22.18,64044.0
2023-07-07 14:05:00,22.19,22.21,22.17,22.21,57308.0,22.19,22.21,22.17,22.21,57308.0
2023-07-07 14:10:00,22.2,22.23,22.19,22.21,136555.0,22.2,22.23,22.19,22.21,136555.0
2023-07-07 14:15:00,22.21,22.21,22.16,22.17,37873.0,22.21,22.21,22.16,22.17,37873.0
2023-07-07 14:20:00,22.16,22.18,22.15,22.17,41507.0,22.16,22.18,22.15,22.17,41507.0
2023-07-07 14:25:00,22.18,22.18,22.14,22.14,44568.0,22.18,22.18,22.14,22.14,44568.0
2023-07-07 14:30:00,22.14,22.16,22.12,22.14,64777.0,22.14,22.16,22.12,22.14,64777.0
2023-07-07 14:35:00,22.14,22.16,22.1,22.12,75665.0,22.14,22.16,22.1,22.12,75665.0
2023-07-07 14:40:00,22.11,22.14,22.1,22.11,73911.0,22.11,22.14,22.1,22.11,73911.0
2023-07-07 14:45:00,22.12,22.14,22.1,22.14,60910.0,22.12,22.14,22.1,22.14,60910.0
2023-07-07 14:50:00,22.14,22.15,22.09,22.1,69245.0,22.14,22.15,22.09,22.1,69245.0
2023-07-07 14:55:00,22.1,22.11,22.09,22.1,66848.0,22.1,22.11,22.09,22.1,66848.0
2023-07-07 15:00:00,22.1,22.12,22.08,22.08,110192.0,22.1,22.12,22.08,22.08,110192.0
2023-07-07 15:05:00,22.08,22.09,22.03,22.04,131473.0,22.08,22.09,22.03,22.04,131473.0
2023-07-07 15:10:00,22.04,22.07,22.03,22.05,173696.0,22.04,22.07,22.03,22.05,173696.0
2023-07-07 15:15:00,22.05,22.11,22.03,22.07,197351.0,22.05,22.11,22.03,22.07,197351.0
2023-07-07 15:20:00,22.07,22.07,22.03,22.05,86724.0,22.07,22.07,22.03,22.05,86724.0
2023-07-07 15:25:00,22.06,22.07,22.0,22.0,119881.0,22.06,22.07,22.0,22.0,119881.0
2023-07-07 15:30:00,22.0,22.03,21.98,22.01,147850.0,22.0,22.03,21.98,22.01,147850.0
2023-07-07 15:35:00,22.01,22.02,21.96,21.96,118055.0,22.01,22.02,21.96,21.96,118055.0
2023-07-07 15:40:00,21.96,21.96,21.91,21.92,156998.0,21.96,21.96,21.91,21.92,156998.0
2023-07-07 15:45:00,21.92,21.94,21.86,21.88,228326.0,21.92,21.94,21.86,21.88,228326.0
2023-07-07 15:50:00,21.88,21.9,21.83,21.85,343840.0,21.88,21.9,21.83,21.85,343840.0
2023-07-07 15:55:00,21.85,21.9,21.84,21.88,620906.0,21.85,21.9,21.84,21.88,620906.0
2023-07-10 09:30:00,21.96,22.33,21.87,22.32,636363.0,21.96,22.33,21.87,22.32,636363.0
2023-07-10 09:35:00,22.31,22.41,22.24,22.31,621802.0,22.31,22.41,22.24,22.31,621802.0
2023-07-10 09:40:00,22.31,22.32,22.17,22.21,328547.0,22.31,22.32,22.17,22.21,328547.0
2023-07-10 09:45:00,22.22,22.37,22.21,22.23,464873.0,22.22,22.37,22.21,22.23,464873.0
2023-07-10 09:50:00,22.22,22.22,22.07,22.08,319597.0,22.22,22.22,22.07,22.08,319597.0
2023-07-10 09:55:00,22.09,22.19,21.96,22.17,264590.0,22.09,22.19,21.96,22.17,264590.0
2023-07-10 10:00:00,22.18,22.22,22.13,22.17,131432.0,22.18,22.22,22.13,22.17,131432.0
2023-07-10 10:05:00,22.16,22.21,22.12,22.15,203982.0,22.16,22.21,22.12,22.15,203982.0
2023-07-10 10:10:00,22.14,22.16,22.04,22.09,169442.0,22.14,22.16,22.04,22.09,169442.0
2023-07-10 10:15:00,22.09,22.17,22.07,22.14,134989.0,22.09,22.17,22.07,22.14,134989.0
2023-07-10 10:20:00,22.15,22.29,22.15,22.28,277409.0,22.15,22.29,22.15,22.28,277409.0
2023-07-10 10:25:00,22.27,22.33,22.23,22.32,314132.0,22.27,22.33,22.23,22.32,314132.0
2023-07-10 10:30:00,22.32,22.41,22.3,22.32,224857.0,22.32,22.41,22.3,22.32,224857.0
2023-07-10 10:35:00,22.32,22.36,22.25,22.34,156591.0,22.32,22.36,22.25,22.34,156591.0
2023-07-10 10:40:00,22.33,22.39,22.24,22.3,247304.0,22.33,22.39,22.24,22.3,247304.0
2023-07-10 10:45:00,22.3,22.33,22.25,22.27,202770.0,22.3,22.33,22.25,22.27,202770.0
2023-07-10 10:50:00,22.26,22.31,22.17,22.19,266080.0,22.26,22.31,22.17,22.19,266080.0
2023-07-10 10:55:00,22.19,22.27,22.18,22.24,189256.0,22.19,22.27,22.18,22.24,189256.0
2023-07-10 11:00:00,22.25,22.32,22.23,22.24,138347.0,22.25,22.32,22.23,22.24,138347.0
2023-07-10 11:05:00,22.24,22.3,22.22,22.29,134474.0,22.24,22.3,22.22,22.29,134474.0
2023-07-10 11:10:00,22.28,22.39,22.27,22.39,152421.0,22.28,22.39,22.27,22.39,152421.0
2023-07-10 11:15:00,22.39,22.47,22.38,22.43,243236.0,22.39,22.47,22.38,22.43,243236.0
2023-07-10 11:20:00,22.44,22.46,22.4,22.41,120652.0,22.44,22.46,22.4,22.41,120652.0
2023-07-10 11:25:00,22.41,22.48,22.4,22.41,131434.0,22.41,22.48,22.4,22.41,131434.0
2023-07-10 11:30:00,22.41,22.43,22.38,22.4,74282.0,22.41,22.43,22.38,22.4,74282.0
2023-07-10 11:35:00,22.39,22.47,22.39,22.47,86819.0,22.39,22.47,22.39,22.47,86819.0
2023-07-10 11:40:00,22.47,22.49,22.41,22.42,126632.0,22.47,22.49,22.41,22.42,126632.0
2023-07-10 11:45:00,22.41,22.42,22.34,22.36,183045.0,22.41,22.42,22.34,22.36,183045.0
2023-07-10 11:50:00,22.37,22.42,22.35,22.4,133918.0,22.37,22.42,22.35,22.4,133918.0
2023-07-10 11:55:00,22.39,22.4,22.35,22.37,82370.0,22.39,22.4,22.35,22.37,82370.0
2023-07-10 12:00:00,22.38,22.39,22.31,22.39,107325.0,22.38,22.39,22.31,22.39,107325.0
2023-07-10 12:05:00,22.39,22.4,22.34,22.34,139066.0,22.39,22.4,22.34,22.34,139066.0
2023-07-10 12:10:00,22.35,22.35,22.31,22.33,99452.0,22.35,22.35,22.31,22.33,99452.0
2023-07-10 12:15:00,22.32,22.32,22.27,22.28,163914.0,22.32,22.32,22.27,22.28,163914.0
2023-07-10 12:20:00,22.28,22.32,22.26,22.3,138967.0,22.28,22.32,22.26,22.3,138967.0
2023-07-10 12:25:00,22.3,22.32,22.28,22.31,52241.0,22.3,22.32,22.28,22.31,52241.0
2023-07-10 12:30:00,22.3,22.32,22.22,22.22,138620.0,22.3,22.32,22.22,22.22,138620.0
2023-07-10 12:35:00,22.22,22.24,22.19,22.2,69246.0,22.22,22.24,22.19,22.2,69246.0
2023-07-10 12:40:00,22.2,22.26,22.18,22.25,92087.0,22.2,22.26,22.18,22.25,92087.0
2023-07-10 12:45:00,22.26,22.26,22.19,22.2,75457.0,22.26,22.26,22.19,22.2,75457.0
2023-07-10 12:50:00,22.2,22.23,22.14,22.16,99887.0,22.2,22.23,22.14,22.16,99887.0
2023-07-10 12:55:00,22.16,22.19,22.14,22.14,89156.0,22.16,22.19,22.14,22.14,89156.0
2023-07-10 13:00:00,22.14,22.18,22.12,22.14,109869.0,22.14,22.18,22.12,22.14,109869.0
2023-07-10 13:05:00,22.13,22.15,22.1,22.13,45989.0,22.13,22.15,22.1,22.13,45989.0
2023-07-10 13:10:00,22.13,22.18,22.12,22.17,123853.0,22.13,22.18,22.12,22.17,123853.0
2023-07-10 13:15:00,22.18,22.25,22.18,22.25,168252.0,22.18,22.25,22.18,22.25,168252.0
2023-07-10 13:20:00,22.25,22.31,22.25,22.28,173836.0,22.25,22.31,22.25,22.28,173836.0
2023-07-10 13:25:00,22.27,22.31,22.26,22.29,63911.0,22.27,22.31,22.26,22.29,63911.0
2023-07-10 13:30:00,22.29,22.33,22.28,22.32,60402.0,22.29,22.33,22.28,22.32,60402.0
2023-07-10 13:35:00,22.32,22.33,22.27,22.27,72588.0,22.32,22.33,22.27,22.27,72588.0
2023-07-10 13:40:00,22.27,22.3,22.26,22.29,69200.0,22.27,22.3,22.26,22.29,69200.0
2023-07-10 13:45:00,22.29,22.31,22.27,22.27,69963.0,22.29,22.31,22.27,22.27,69963.0
2023-07-10 13:50:00,22.27,22.35,22.27,22.34,73840.0,22.27,22.35,22.27,22.34,73840.0
2023-07-10 13:55:00,22.35,22.36,22.33,22.35,49205.0,22.35,22.36,22.33,22.35,49205.0
2023-07-10 14:00:00,22.35,22.37,22.33,22.35,79803.0,22.35,22.37,22.33,22.35,79803.0
2023-07-10 14:05:00,22.35,22.37,22.34,22.36,85992.0,22.35,22.37,22.34,22.36,85992.0
2023-07-10 14:10:00,22.37,22.4,22.36,22.39,79012.0,22.37,22.4,22.36,22.39,79012.0
2023-07-10 14:15:00,22.39,22.41,22.38,22.39,71202.0,22.39,22.41,22.38,22.39,71202.0
2023-07-10 14:20:00,22.4,22.4,22.35,22.37,74342.0,22.4,22.4,22.35,22.37,74342.0
2023-07-10 14:25:00,22.37,22.38,22.36,22.38,104866.0,22.37,22.38,22.36,22.38,104866.0
2023-07-10 14:30:00,22.38,22.39,22.35,22.36,40482.0,22.38,22.39,22.35,22.36,40482.0
2023-07-10 14:35:00,22.35,22.37,22.33,22.36,127172.0,22.35,22.37,22.33,22.36,127172.0
2023-07-10 14:40:00,22.36,22.37,22.34,22.36,66741.0,22.36,22.37,22.34,22.36,66741.0
2023-07-10 14:45:00,22.36,22.39,22.34,22.38,72160.0,22.36,22.39,22.34,22.38,72160.0
2023-07-10 14:50:00,22.38,22.4,22.34,22.35,97068.0,22.38,22.4,22.34,22.35,97068.0
2023-07-10 14:55:00,22.35,22.36,22.32,22.35,80724.0,22.35,22.36,22.32,22.35,80724.0
2023-07-10 15:00:00,22.35,22.37,22.33,22.36,102597.0,22.35,22.37,22.33,22.36,102597.0
2023-07-10 15:05:00,22.36,22.37,22.31,22.35,88580.0,22.36,22.37,22.31,22.35,88580.0
2023-07-10 15:10:00,22.35,22.38,22.31,22.37,197194.0,22.35,22.38,22.31,22.37,197194.0
2023-07-10 15:15:00,22.38,22.39,22.35,22.38,74318.0,22.38,22.39,22.35,22.38,74318.0
2023-07-10 15:20:00,22.39,22.41,22.38,22.39,113316.0,22.39,22.41,22.38,22.39,113316.0
2023-07-10 15:25:00,22.39,22.42,22.39,22.42,99672.0,22.39,22.42,22.39,22.42,99672.0
2023-07-10 15:30:00,22.42,22.45,22.41,22.45,134157.0,22.42,22.45,22.41,22.45,134157.0
2023-07-10 15:35:00,22.45,22.49,22.45,22.48,165565.0,22.45,22.49,22.45,22.48,165565.0
2023-07-10 15:40:00,22.48,22.49,22.46,22.48,181051.0,22.48,22.49,22.46,22.48,181051.0
2023-07-10 15:45:00,22.48,22.49,22.46,22.47,344560.0,22.48,22.49,22.46,22.47,344560.0
2023-07-10 15:50:00,22.46,22.48,22.43,22.48,383299.0,22.46,22.48,22.43,22.48,383299.0
2023-07-10 15:55:00,22.48,22.53,22.47,22.53,860428.0,22.48,22.53,22.47,22.53,860428.0
2023-07-11 09:30:00,22.68,22.68,22.3,22.38,677590.0,22.68,22.68,22.3,22.38,677590.0
2023-07-11 09:35:00,22.39,22.42,22.2,22.27,254845.0,22.39,22.42,22.2,22.27,254845.0
2023-07-11 09:40:00,22.26,22.36,22.22,22.34,208794.0,22.26,22.36,22.22,22.34,208794.0
2023-07-11 09:45:00,22.34,22.44,22.33,22.38,228494.0,22.34,22.44,22.33,22.38,228494.0
2023-07-11 09:50:00,22.38,22.48,22.33,22.47,184951.0,22.38,22.48,22.33,22.47,184951.0
2023-07-11 09:55:00,22.47,22.6,22.44,22.58,292206.0,22.47,22.6,22.44,22.58,292206.0
2023-07-11 10:00:00,22.59,22.62,22.48,22.48,272517.0,22.59,22.62,22.48,22.48,272517.0
2023-07-11 10:05:00,22.48,22.53,22.45,22.51,186230.0,22.48,22.53,22.45,22.51,186230.0
2023-07-11 10:10:00,22.5,22.5,22.37,22.4,166098.0,22.5,22.5,22.37,22.4,166098.0
2023-07-11 10:15:00,22.39,22.51,22.38,22.45,112380.0,22.39,22.51,22.38,22.45,112380.0
2023-07-11 10:20:00,22.45,22.52,22.39,22.45,137225.0,22.45,22.52,22.39,22.45,137225.0
2023-07-11 10:25:00,22.44,22.5,22.42,22.47,136908.0,22.44,22.5,22.42,22.47,136908.0
2023-07-11 10:30:00,22.47,22.47,22.35,22.36,155721.0,22.47,22.47,22.35,22.36,155721.0
2023-07-11 10:35:00,22.35,22.44,22.34,22.39,141488.0,22.35,22.44,22.34,22.39,141488.0
2023-07-11 10:40:00,22.39,22.46,22.37,22.45,113350.0,22.39,22.46,22.37,22.45,113350.0
2023-07-11 10:45:00,22.45,22.46,22.38,22.39,130417.0,22.45,22.46,22.38,22.39,130417.0
2023-07-11 10:50:00,22.39,22.39,22.32,22.35,104251.0,22.39,22.39,22.32,22.35,104251.0
2023-07-11 10:55:00,22.35,22.35,22.22,22.23,114103.0,22.35,22.35,22.22,22.23,114103.0
2023-07-11 11:00:00,22.23,22.34,22.23,22.33,117439.0,22.23,22.34,22.23,22.33,117439.0
2023-07-11 11:05:00,22.33,22.33,22.13,22.15,220218.0,22.33,22.33,22.13,22.15,220218.0
2023-07-11 11:10:00,22.14,22.16,22.1,22.16,188009.0,22.14,22.16,22.1,22.16,188009.0
2023-07-11 11:15:00,22.15,22.17,22.1,22.13,89667.0,22.15,22.17,22.1,22.13,89667.0
2023-07-11 11:20:00,22.13,22.22,22.09,22.21,114977.0,22.13,22.22,22.09,22.21,114977.0
2023-07-11 11:25:00,22.21,22.31,22.2,22.31,61376.0,22.21,22.31,22.2,22.31,61376.0
2023-07-11 11:30:00,22.31,22.33,22.24,22.29,172290.0,22.31,22.33,22.24,22.29,172290.0
2023-07-11 11:35:00,22.28,22.35,22.27,22.33,63348.0,22.28,22.35,22.27,22.33,63348.0
2023-07-11 11:40:00,22.33,22.33,22.27,22.29,60199.0,22.33,22.33,22.27,22.29,60199.0
2023-07-11 11:45:00,22.3,22.31,22.24,22.25,93366.0,22.3,22.31,22.24,22.25,93366.0
2023-07-11 11:50:00,22.24,22.25,22.19,22.21,74462.0,22.24,22.25,22.19,22.21,74462.0
2023-07-11 11:55:00,22.2,22.27,22.19,22.26,97780.0,22.2,22.27,22.19,22.26,97780.0
2023-07-11 12:00:00,22.26,22.3,22.24,22.26,83585.0,22.26,22.3,22.24,22.26,83585.0
2023-07-11 12:05:00,22.25,22.29,22.23,22.29,64429.0,22.25,22.29,22.23,22.29,64429.0
2023-07-11 12:10:00,22.28,22.33,22.28,22.33,109457.0,22.28,22.33,22.28,22.33,109457.0
2023-07-11 12:15:00,22.33,22.34,22.28,22.32,113888.0,22.33,22.34,22.28,22.32,113888.0
2023-07-11 12:20:00,22.32,22.32,22.28,22.31,81229.0,22.32,22.32,22.28,22.31,81229.0
2023-07-11 12:25:00,22.31,22.32,22.22,22.29,98578.0,22.31,22.32,22.22,22.29,98578.0
2023-07-11 12:30:00,22.3,22.35,22.28,22.34,116830.0,22.3,22.35,22.28,22.34,116830.0
2023-07-11 12:35:00,22.33,22.38,22.31,22.35,84231.0,22.33,22.38,22.31,22.35,84231.0
2023-07-11 12:40:00,22.35,22.36,22.32,22.35,57753.0,22.35,22.36,22.32,22.35,57753.0
2023-07-11 12:45:00,22.34,22.35,22.32,22.35,46943.0,22.34,22.35,22.32,22.35,46943.0
2023-07-11 12:50:00,22.34,22.37,22.31,22.37,42656.0,22.34,22.37,22.31,22.37,42656.0
2023-07-11 12:55:00,22.37,22.37,22.31,22.32,123538.0,22.37,22.37,22.31,22.32,123538.0
2023-07-11 13:00:00,22.32,22.36,22.3,22.36,116558.0,22.32,22.36,22.3,22.36,116558.0
2023-07-11 13:05:00,22.36,22.37,22.33,22.34,40980.0,22.36,22.37,22.33,22.34,40980.0
2023-07-11 13:10:00,22.34,22.36,22.32,22.35,89020.0,22.34,22.36,22.32,22.35,89020.0
2023-07-11 13:15:00,22.35,22.39,22.34,22.37,77653.0,22.35,22.39,22.34,22.37,77653.0
2023-07-11 13:20:00,22.37,22.37,22.33,22.36,42215.0,22.37,22.37,22.33,22.36,42215.0
2023-07-11 13:25:00,22.36,22.36,22.34,22.35,30626.0,22.36,22.36,22.34,22.35,30626.0
2023-07-11 13:30:00,22.35,22.37,22.32,22.37,88956.0,22.35,22.37,22.32,22.37,88956.0
2023-07-11 13:35:00,22.37,22.38,22.35,22.37,27094.0,22.37,22.38,22.35,22.37,27094.0
2023-07-11 13:40:00,22.36,22.39,22.36,22.38,42928.0,22.36,22.39,22.36,22.38,42928.0
2023-07-11 13:45:00,22.37,22.39,22.32,22.39,118729.0,22.37,22.39,22.32,22.39,118729.0
2023-07-11 13:50:00,22.39,22.4,22.36,22.37,51784.0,22.39,22.4,22.36,22.37,51784.0
2023-07-11 13:55:00,22.37,22.38,22.34,22.38,78162.0,22.37,22.38,22.34,22.38,78162.0
2023-07-11 14:00:00,22.38,22.41,22.36,22.41,71587.0,22.38,22.41,22.36,22.41,71587.0
2023-07-11 14:05:00,22.41,22.42,22.39,22.39,61456.0,22.41,22.42,22.39,22.39,61456.0
2023-07-11 14:10:00,22.39,22.4,22.34,22.37,117492.0,22.39,22.4,22.34,22.37,117492.0
2023-07-11 14:15:00,22.37,22.39,22.36,22.36,91111.0,22.37,22.39,22.36,22.36,91111.0
2023-07-11 14:20:00,22.36,22.41,22.35,22.39,85275.0,22.36,22.41,22.35,22.39,85275.0
2023-07-11 14:25:00,22.4,22.41,22.36,22.41,81102.0,22.4,22.41,22.36,22.41,81102.0
2023-07-11 14:30:00,22.41,22.41,22.37,22.41,89169.0,22.41,22.41,22.37,22.41,89169.0
2023-07-11 14:35:00,22.4,22.41,22.38,22.38,73163.0,22.4,22.41,22.38,22.38,73163.0
2023-07-11 14:40:00,22.39,22.42,22.37,22.42,73456.0,22.39,22.42,22.37,22.42,73456.0
2023-07-11 14:45:00,22.42,22.43,22.38,22.41,74317.0,22.42,22.43,22.38,22.41,74317.0
2023-07-11 14:50:00,22.41,22.42,22.4,22.42,34336.0,22.41,22.42,22.4,22.42,34336.0
2023-07-11 14:55:00,22.41,22.42,22.39,22.42,85689.0,22.41,22.42,22.39,22.42,85689.0
2023-07-11 15:00:00,22.42,22.43,22.38,22.4,74913.0,22.42,22.43,22.38,22.4,74913.0
2023-07-11 15:05:00,22.39,22.41,22.38,22.39,77880.0,22.39,22.41,22.38,22.39,77880.0
2023-07-11 15:10:00,22.39,22.43,22.39,22.41,99671.0,22.39,22.43,22.39,22.41,99671.0
2023-07-11 15:15:00,22.42,22.45,22.41,22.44,104802.0,22.42,22.45,22.41,22.44,104802.0
2023-07-11 15:20:00,22.45,22.46,22.41,22.44,154877.0,22.45,22.46,22.41,22.44,154877.0
2023-07-11 15:25:00,22.44,22.45,22.42,22.44,86052.0,22.44,22.45,22.42,22.44,86052.0
2023-07-11 15:30:00,22.44,22.44,22.37,22.38,154786.0,22.44,22.44,22.37,22.38,154786.0
2023-07-11 15:35:00,22.38,22.42,22.37,22.41,112858.0,22.38,22.42,22.37,22.41,112858.0
2023-07-11 15:40:00,22.41,22.44,22.4,22.43,164861.0,22.41,22.44,22.4,22.43,164861.0
2023-07-11 15:45:00,22.43,22.47,22.42,22.45,256665.0,22.43,22.47,22.42,22.45,256665.0
2023-07-11 15:50:00,22.45,22.47,22.38,22.39,354471.0,22.45,22.47,22.38,22.39,354471.0
2023-07-11 15:55:00,22.39,22.43,22.36,22.4,747457.0,22.39,22.43,22.36,22.4,747457.0
2023-07-12 09:30:00,22.66,22.75,22.36,22.49,537850.0,22.66,22.75,22.36,22.49,537850.0
2023-07-12 09:35:00,22.48,22.48,22.24,22.24,276823.0,22.48,22.48,22.24,22.24,276823.0
2023-07-12 09:40:00,22.23,22.23,21.96,21.96,537368.0,22.23,22.23,21.96,21.96,537368.0
2023-07-12 09:45:00,21.96,22.17,21.91,22.03,427071.0,21.96,22.17,21.91,22.03,427071.0
2023-07-12 09:50:00,22.03,22.18,22.0,22.14,276143.0,22.03,22.18,22.0,22.14,276143.0
2023-07-12 09:55:00,22.13,22.2,22.09,22.12,292344.0,22.13,22.2,22.09,22.12,292344.0
2023-07-12 10:00:00,22.13,22.2,22.11,22.19,221834.0,22.13,22.2,22.11,22.19,221834.0
2023-07-12 10:05:00,22.19,22.26,22.17,22.25,277273.0,22.19,22.26,22.17,22.25,277273.0
2023-07-12 10:10:00,22.25,22.32,22.25,22.29,168257.0,22.25,22.32,22.25,22.29,168257.0
2023-07-12 10:15:00,22.29,22.32,22.19,22.19,209948.0,22.29,22.32,22.19,22.19,209948.0
2023-07-12 10:20:00,22.2,22.24,22.15,22.2,196716.0,22.2,22.24,22.15,22.2,196716.0
2023-07-12 10:25:00,22.19,22.19,22.08,22.15,381704.0,22.19,22.19,22.08,22.15,381704.0
2023-07-12 10:30:00,22.15,22.21,22.12,22.16,142389.0,22.15,22.21,22.12,22.16,142389.0
2023-07-12 10:35:00,22.17,22.18,22.08,22.09,202654.0,22.17,22.18,22.08,22.09,202654.0
2023-07-12 10:40:00,22.08,22.11,22.0,22.06,226096.0,22.08,22.11,22.0,22.06,226096.0
2023-07-12 10:45:00,22.06,22.12,22.04,22.1,150809.0,22.06,22.12,22.04,22.1,150809.0
2023-07-12 10:50:00,22.1,22.11,22.05,22.1,133835.0,22.1,22.11,22.05,22.1,133835.0
2023-07-12 10:55:00,22.1,22.15,22.07,22.12,232459.0,22.1,22.15,22.07,22.12,232459.0
2023-07-12 11:00:00,22.12,22.17,22.11,22.13,151572.0,22.12,22.17,22.11,22.13,151572.0
2023-07-12 11:05:00,22.13,22.23,22.1,22.21,153242.0,22.13,22.23,22.1,22.21,153242.0
2023-07-12 11:10:00,22.21,22.31,22.18,22.28,175589.0,22.21,22.31,22.18,22.28,175589.0
2023-07-12 11:15:00,22.29,22.3,22.25,22.26,114818.0,22.29,22.3,22.25,22.26,114818.0
2023-07-12 11:20:00,22.25,22.26,22.22,22.23,143647.0,22.25,22.26,22.22,22.23,143647.0
2023-07-12 11:25:00,22.23,22.24,22.16,22.2,125281.0,22.23,22.24,22.16,22.2,125281.0
2023-07-12 11:30:00,22.2,22.22,22.1,22.1,105403.0,22.2,22.22,22.1,22.1,105403.0
2023-07-12 11:35:00,22.11,22.13,22.05,22.07,138462.0,22.11,22.13,22.05,22.07,138462.0
2023-07-12 11:40:00,22.07,22.07,21.99,22.02,228573.0,22.07,22.07,21.99,22.02,228573.0
2023-07-12 11:45:00,22.02,22.06,22.01,22.03,153958.0,22.02,22.06,22.01,22.03,153958.0
2023-07-12 11:50:00,22.03,22.04,21.97,22.03,204394.0,22.03,22.04,21.97,22.03,204394.0
2023-07-12 11:55:00,22.03,22.14,22.02,22.12,320660.0,22.03,22.14,22.02,22.12,320660.0
2023-07-12 12:00:00,22.12,22.18,22.1,22.14,179079.0,22.12,22.18,22.1,22.14,179079.0
2023-07-12 12:05:00,22.14,22.15,22.09,22.14,108775.0,22.14,22.15,22.09,22.14,108775.0
2023-07-12 12:10:00,22.13,22.18,22.13,22.17,177353.0,22.13,22.18,22.13,22.17,177353.0
2023-07-12 12:15:00,22.17,22.21,22.15,22.16,234382.0,22.17,22.21,22.15,22.16,234382.0
2023-07-12 12:20:00,22.16,22.25,22.13,22.25,165934.0,22.16,22.25,22.13,22.25,165934.0
2023-07-12 12:25:00,22.25,22.25,22.16,22.16,184165.0,22.25,22.25,22.16,22.16,184165.0
2023-07-12 12:30:00,22.16,22.21,22.14,22.2,171287.0,22.16,22.21,22.14,22.2,171287.0
2023-07-12 12:35:00,22.2,22.2,22.11,22.12,129999.0,22.2,22.2,22.11,22.12,129999.0
2023-07-12 12:40:00,22.11,22.12,22.09,22.1,139789.0,22.11,22.12,22.09,22.1,139789.0
2023-07-12 12:45:00,22.1,22.16,22.09,22.16,151837.0,22.1,22.16,22.09,22.16,151837.0
2023-07-12 12:50:00,22.16,22.16,22.1,22.13,115706.0,22.16,22.16,22.1,22.13,115706.0
2023-07-12 12:55:00,22.12,22.14,22.1,22.13,124918.0,22.12,22.14,22.1,22.13,124918.0
2023-07-12 13:00:00,22.13,22.15,22.11,22.12,57668.0,22.13,22.15,22.11,22.12,57668.0
2023-07-12 13:05:00,22.14,22.16,22.12,22.14,57417.0,22.14,22.16,22.12,22.14,57417.0
2023-07-12 13:10:00,22.14,22.19,22.11,22.17,173091.0,22.14,22.19,22.11,22.17,173091.0
2023-07-12 13:15:00,22.16,22.18,22.12,22.14,74151.0,22.16,22.18,22.12,22.14,74151.0
2023-07-12 13:20:00,22.14,22.15,22.1,22.12,72943.0,22.14,22.15,22.1,22.12,72943.0
2023-07-12 13:25:00,22.11,22.11,22.06,22.07,112054.0,22.11,22.11,22.06,22.07,112054.0
2023-07-12 13:30:00,22.07,22.08,22.03,22.04,134705.0,22.07,22.08,22.03,22.04,134705.0
2023-07-12 13:35:00,22.05,22.06,22.01,22.01,186083.0,22.05,22.06,22.01,22.01,186083.0
2023-07-12 13:40:00,22.02,22.05,22.01,22.05,89813.0,22.02,22.05,22.01,22.05,89813.0
2023-07-12 13:45:00,22.05,22.07,22.03,22.05,142982.0,22.05,22.07,22.03,22.05,142982.0
2023-07-12 13:50:00,22.07,22.07,22.04,22.07,62326.0,22.07,22.07,22.04,22.07,62326.0
2023-07-12 13:55:00,22.07,22.08,22.02,22.03,58274.0,22.07,22.08,22.02,22.03,58274.0
2023-07-12 14:00:00,22.04,22.05,22.0,22.03,85827.0,22.04,22.05,22.0,22.03,85827.0
2023-07-12 14:05:00,22.04,22.04,22.01,22.03,43133.0,22.04,22.04,22.01,22.03,43133.0
2023-07-12 14:10:00,22.03,22.08,22.01,22.07,388148.0,22.03,22.08,22.01,22.07,388148.0
2023-07-12 14:15:00,22.07,22.07,22.04,22.05,51545.0,22.07,22.07,22.04,22.05,51545.0
2023-07-12 14:20:00,22.04,22.07,22.02,22.05,40033.0,22.04,22.07,22.02,22.05,40033.0
2023-07-12 14:25:00,22.05,22.06,22.02,22.03,46458.0,22.05,22.06,22.02,22.03,46458.0
2023-07-12 14:30:00,22.03,22.03,22.0,22.01,45439.0,22.03,22.03,22.0,22.01,45439.0
2023-07-12 14:35:00,22.01,22.03,22.0,22.01,42065.0,22.01,22.03,22.0,22.01,42065.0
2023-07-12 14:40:00,22.01,22.01,21.97,22.0,86616.0,22.01,22.01,21.97,22.0,86616.0
2023-07-12 14:45:00,21.99,22.0,21.96,21.97,84912.0,21.99,22.0,21.96,21.97,84912.0
2023-07-12 14:50:00,21.98,21.99,21.95,21.96,73708.0,21.98,21.99,21.95,21.96,73708.0
2023-07-12 14:55:00,21.95,21.98,21.94,21.97,52262.0,21.95,21.98,21.94,21.97,52262.0
2023-07-12 15:00:00,21.98,21.99,21.95,21.97,97069.0,21.98,21.99,21.95,21.97,97069.0
2023-07-12 15:05:00,21.98,21.98,21.96,21.97,49226.0,21.98,21.98,21.96,21.97,49226.0
2023-07-12 15:10:00,21.98,22.03,21.94,22.01,106043.0,21.98,22.03,21.94,22.01,106043.0
2023-07-12 15:15:00,22.02,22.05,21.99,22.03,60936.0,22.02,22.05,21.99,22.03,60936.0
2023-07-12 15:20:00,22.02,22.03,21.95,21.95,112587.0,22.02,22.03,21.95,21.95,112587.0
2023-07-12 15:25:00,21.95,21.95,21.91,21.94,105721.0,21.95,21.95,21.91,21.94,105721.0
2023-07-12 15:30:00,21.95,21.97,21.93,21.96,115283.0,21.95,21.97,21.93,21.96,115283.0
2023-07-12 15:35:00,21.96,21.98,21.88,21.91,229645.0,21.96,21.98,21.88,21.91,229645.0
2023-07-12 15:40:00,21.91,21.92,21.89,21.9,152732.0,21.91,21.92,21.89,21.9,152732.0
2023-07-12 15:45:00,21.91,21.91,21.87,21.89,227598.0,21.91,21.91,21.87,21.89,227598.0
2023-07-12 15:50:00,21.89,21.89,21.83,21.84,318603.0,21.89,21.89,21.83,21.84,318603.0
2023-07-12 15:55:00,21.84,21.85,21.78,21.81,782581.0,21.84,21.85,21.78,21.81,782581.0
2023-07-13 09:30:00,21.95,22.08,21.88,21.99,358952.0,21.95,22.08,21.88,21.99,358952.0
2023-07-13 09:35:00,21.98,22.01,21.72,21.74,253679.0,21.98,22.01,21.72,21.74,253679.0
2023-07-13 09:40:00,21.74,21.86,21.65,21.68,186827.0,21.74,21.86,21.65,21.68,186827.0
2023-07-13 09:45:00,21.68,21.81,21.68,21.75,195700.0,21.68,21.81,21.68,21.75,195700.0
2023-07-13 09:50:00,21.74,21.8,21.66,21.79,229831.0,21.74,21.8,21.66,21.79,229831.0
2023-07-13 09:55:00,21.79,21.91,21.76,21.82,142418.0,21.79,21.91,21.76,21.82,142418.0
2023-07-13 10:00:00,21.82,21.86,21.62,21.64,223782.0,21.82,21.86,21.62,21.64,223782.0
2023-07-13 10:05:00,21.63,21.65,21.55,21.62,434575.0,21.63,21.65,21.55,21.62,434575.0
2023-07-13 10:10:00,21.62,21.75,21.58,21.74,159386.0,21.62,21.75,21.58,21.74,159386.0
2023-07-13 10:15:00,21.74,21.84,21.7,21.84,239249.0,21.74,21.84,21.7,21.84,239249.0
2023-07-13 10:20:00,21.83,21.9,21.78,21.88,233254.0,21.83,21.9,21.78,21.88,233254.0
2023-07-13 10:25:00,21.89,21.9,21.83,21.85,126997.0,21.89,21.9,21.83,21.85,126997.0
2023-07-13 10:30:00,21.85,21.93,21.84,21.93,135656.0,21.85,21.93,21.84,21.93,135656.0
2023-07-13 10:35:00,21.93,21.96,21.88,21.91,106366.0,21.93,21.96,21.88,21.91,106366.0
2023-07-13 10:40:00,21.9,21.91,21.78,21.8,123064.0,21.9,21.91,21.78,21.8,123064.0
2023-07-13 10:45:00,21.8,21.89,21.8,21.82,88184.0,21.8,21.89,21.8,21.82,88184.0
2023-07-13 10:50:00,21.81,21.82,21.72,21.75,162518.0,21.81,21.82,21.72,21.75,162518.0
2023-07-13 10:55:00,21.75,21.83,21.71,21.83,137476.0,21.75,21.83,21.71,21.83,137476.0
2023-07-13 11:00:00,21.84,21.86,21.77,21.78,83853.0,21.84,21.86,21.77,21.78,83853.0
2023-07-13 11:05:00,21.78,21.84,21.76,21.81,127411.0,21.78,21.84,21.76,21.81,127411.0
2023-07-13 11:10:00,21.8,21.81,21.73,21.73,111926.0,21.8,21.81,21.73,21.73,111926.0
2023-07-13 11:15:00,21.73,21.76,21.73,21.76,64650.0,21.73,21.76,21.73,21.76,64650.0
2023-07-13 11:20:00,21.76,21.83,21.74,21.75,57705.0,21.76,21.83,21.74,21.75,57705.0
2023-07-13 11:25:00,21.74,21.75,21.67,21.69,99169.0,21.74,21.75,21.67,21.69,99169.0
2023-07-13 11:30:00,21.7,21.75,21.69,21.73,67420.0,21.7,21.75,21.69,21.73,67420.0
2023-07-13 11:35:00,21.72,21.75,21.69,21.72,88571.0,21.72,21.75,21.69,21.72,88571.0
2023-07-13 11:40:00,21.72,21.73,21.66,21.71,67811.0,21.72,21.73,21.66,21.71,67811.0
2023-07-13 11:45:00,21.7,21.71,21.63,21.65,78128.0,21.7,21.71,21.63,21.65,78128.0
2023-07-13 11:50:00,21.64,21.66,21.63,21.65,80449.0,21.64,21.66,21.63,21.65,80449.0
2023-07-13 11:55:00,21.65,21.66,21.6,21.62,84131.0,21.65,21.66,21.6,21.62,84131.0
2023-07-13 12:00:00,21.62,21.66,21.6,21.65,85808.0,21.62,21.66,21.6,21.65,85808.0
2023-07-13 12:05:00,21.64,21.68,21.62,21.67,69157.0,21.64,21.68,21.62,21.67,69157.0
2023-07-13 12:10:00,21.67,21.68,21.64,21.68,42495.0,21.67,21.68,21.64,21.68,42495.0
2023-07-13 12:15:00,21.68,21.7,21.62,21.64,150066.0,21.68,21.7,21.62,21.64,150066.0
2023-07-13 12:20:00,21.65,21.65,21.61,21.63,52554.0,21.65,21.65,21.61,21.63,52554.0
2023-07-13 12:25:00,21.63,21.68,21.6,21.68,67727.0,21.63,21.68,21.6,21.68,67727.0
2023-07-13 12:30:00,21.68,21.68,21.61,21.63,98257.0,21.68,21.68,21.61,21.63,98257.0
2023-07-13 12:35:00,21.62,21.67,21.61,21.64,51859.0,21.62,21.67,21.61,21.64,51859.0
2023-07-13 12:40:00,21.65,21.71,21.63,21.7,122724.0,21.65,21.71,21.63,21.7,122724.0
2023-07-13 12:45:00,21.71,21.72,21.67,21.69,43117.0,21.71,21.72,21.67,21.69,43117.0
2023-07-13 12:50:00,21.69,21.74,21.69,21.72,43865.0,21.69,21.74,21.69,21.72,43865.0
2023-07-13 12:55:00,21.71,21.71,21.66,21.68,54803.0,21.71,21.71,21.66,21.68,54803.0
2023-07-13 13:00:00,21.68,21.69,21.64,21.65,44784.0,21.68,21.69,21.64,21.65,44784.0
2023-07-13 13:05:00,21.66,21.67,21.6,21.62,82956.0,21.66,21.67,21.6,21.62,82956.0
2023-07-13 13:10:00,21.62,21.67,21.61,21.66,37376.0,21.62,21.67,21.61,21.66,37376.0
2023-07-13 13:15:00,21.66,21.66,21.62,21.64,132221.0,21.66,21.66,21.62,21.64,132221.0
2023-07-13 13:20:00,21.63,21.66,21.63,21.65,40903.0,21.63,21.66,21.63,21.65,40903.0
2023-07-13 13:25:00,21.64,21.67,21.63,21.66,55277.0,21.64,21.67,21.63,21.66,55277.0
2023-07-13 13:30:00,21.66,21.67,21.65,21.67,48509.0,21.66,21.67,21.65,21.67,48509.0
2023-07-13 13:35:00,21.66,21.67,21.62,21.64,51745.0,21.66,21.67,21.62,21.64,51745.0
2023-07-13 13:40:00,21.64,21.66,21.61,21.62,28877.0,21.64,21.66,21.61,21.62,28877.0
2023-07-13 13:45:00,21.61,21.63,21.58,21.63,114612.0,21.61,21.63,21.58,21.63,114612.0
2023-07-13 13:50:00,21.63,21.65,21.61,21.64,84361.0,21.63,21.65,21.61,21.64,84361.0
2023-07-13 13:55:00,21.64,21.65,21.62,21.64,336198.0,21.64,21.65,21.62,21.64,336198.0
2023-07-13 14:00:00,21.64,21.7,21.64,21.69,95358.0,21.64,21.7,21.64,21.69,95358.0
2023-07-13 14:05:00,21.69,21.71,21.68,21.71,58342.0,21.69,21.71,21.68,21.71,58342.0
2023-07-13 14:10:00,21.71,21.72,21.68,21.68,48845.0,21.71,21.72,21.68,21.68,48845.0
2023-07-13 14:15:00,21.68,21.7,21.63,21.64,75969.0,21.68,21.7,21.63,21.64,75969.0
2023-07-13 14:20:00,21.64,21.65,21.62,21.63,63663.0,21.64,21.65,21.62,21.63,63663.0
2023-07-13 14:25:00,21.63,21.63,21.59,21.61,71656.0,21.63,21.63,21.59,21.61,71656.0
2023-07-13 14:30:00,21.61,21.61,21.56,21.57,91702.0,21.61,21.61,21.56,21.57,91702.0
2023-07-13 14:35:00,21.56,21.59,21.53,21.54,172242.0,21.56,21.59,21.53,21.54,172242.0
2023-07-13 14:40:00,21.54,21.55,21.52,21.54,87308.0,21.54,21.55,21.52,21.54,87308.0
2023-07-13 14:45:00,21.54,21.57,21.53,21.55,64225.0,21.54,21.57,21.53,21.55,64225.0
2023-07-13 14:50:00,21.55,21.57,21.53,21.54,53112.0,21.55,21.57,21.53,21.54,53112.0
2023-07-13 14:55:00,21.54,21.57,21.52,21.56,104928.0,21.54,21.57,21.52,21.56,104928.0
2023-07-13 15:00:00,21.57,21.61,21.56,21.6,163948.0,21.57,21.61,21.56,21.6,163948.0
2023-07-13 15:05:00,21.6,21.6,21.56,21.58,83860.0,21.6,21.6,21.56,21.58,83860.0
2023-07-13 15:10:00,21.57,21.59,21.53,21.53,89335.0,21.57,21.59,21.53,21.53,89335.0
2023-07-13 15:15:00,21.52,21.53,21.44,21.46,183186.0,21.52,21.53,21.44,21.46,183186.0
2023-07-13 15:20:00,21.45,21.47,21.44,21.46,127905.0,21.45,21.47,21.44,21.46,127905.0
2023-07-13 15:25:00,21.45,21.49,21.45,21.48,112268.0,21.45,21.49,21.45,21.48,112268.0
2023-07-13 15:30:00,21.48,21.52,21.47,21.52,150896.0,21.48,21.52,21.47,21.52,150896.0
2023-07-13 15:35:00,21.52,21.53,21.47,21.49,116808.0,21.52,21.53,21.47,21.49,116808.0
2023-07-13 15:40:00,21.48,21.51,21.46,21.49,172374.0,21.48,21.51,21.46,21.49,172374.0
2023-07-13 15:45:00,21.48,21.52,21.48,21.5,158597.0,21.48,21.52,21.48,21.5,158597.0
2023-07-13 15:50:00,21.5,21.53,21.49,21.52,324731.0,21.5,21.53,21.49,21.52,324731.0
2023-07-13 15:55:00,21.51,21.51,21.46,21.5,723852.0,21.51,21.51,21.46,21.5,723852.0
2023-07-14 09:30:00,21.44,21.47,21.23,21.35,450883.0,21.44,21.47,21.23,21.35,450883.0
2023-07-14 09:35:00,21.34,21.41,21.33,21.39,172912.0,21.34,21.41,21.33,21.39,172912.0
2023-07-14 09:40:00,21.38,21.47,21.33,21.36,336613.0,21.38,21.47,21.33,21.36,336613.0
2023-07-14 09:45:00,21.36,21.48,21.35,21.35,176247.0,21.36,21.48,21.35,21.35,176247.0
2023-07-14 09:50:00,21.35,21.38,21.25,21.3,136335.0,21.35,21.38,21.25,21.3,136335.0
2023-07-14 09:55:00,21.3,21.31,21.26,21.28,122681.0,21.3,21.31,21.26,21.28,122681.0
2023-07-14 10:00:00,21.28,21.35,21.25,21.26,174696.0,21.28,21.35,21.25,21.26,174696.0
2023-07-14 10:05:00,21.26,21.26,21.18,21.24,224217.0,21.26,21.26,21.18,21.24,224217.0
2023-07-14 10:10:00,21.23,21.27,21.21,21.23,123914.0,21.23,21.27,21.21,21.23,123914.0
2023-07-14 10:15:00,21.24,21.26,21.18,21.19,180235.0,21.24,21.26,21.18,21.19,180235.0
2023-07-14 10:20:00,21.19,21.28,21.18,21.24,379154.0,21.19,21.28,21.18,21.24,379154.0
2023-07-14 10:25:00,21.24,21.25,21.1,21.16,296242.0,21.24,21.25,21.1,21.16,296242.0
2023-07-14 10:30:00,21.16,21.19,21.11,21.17,195390.0,21.16,21.19,21.11,21.17,195390.0
2023-07-14 10:35:00,21.17,21.22,21.14,21.2,221959.0,21.17,21.22,21.14,21.2,221959.0
2023-07-14 10:40:00,21.21,21.24,21.15,21.18,192206.0,21.21,21.24,21.15,21.18,192206.0
2023-07-14 10:45:00,21.19,21.2,21.06,21.07,172288.0,21.19,21.2,21.06,21.07,172288.0
2023-07-14 10:50:00,21.07,21.16,21.04,21.11,184888.0,21.07,21.16,21.04,21.11,184888.0
2023-07-14 10:55:00,21.11,21.15,21.04,21.04,206651.0,21.11,21.15,21.04,21.04,206651.0
2023-07-14 11:00:00,21.05,21.07,21.01,21.02,245741.0,21.05,21.07,21.01,21.02,245741.0
2023-07-14 11:05:00,21.03,21.07,20.97,21.04,390658.0,21.03,21.07,20.97,21.04,390658.0
2023-07-14 11:10:00,21.04,21.05,21.0,21.03,97426.0,21.04,21.05,21.0,21.03,97426.0
2023-07-14 11:15:00,21.03,21.09,21.02,21.07,176063.0,21.03,21.09,21.02,21.07,176063.0
2023-07-14 11:20:00,21.07,21.07,20.96,20.98,164562.0,21.07,21.07,20.96,20.98,164562.0
2023-07-14 11:25:00,20.99,21.0,20.91,20.98,170894.0,20.99,21.0,20.91,20.98,170894.0
2023-07-14 11:30:00,20.98,20.99,20.93,20.96,150160.0,20.98,20.99,20.93,20.96,150160.0
2023-07-14 11:35:00,20.97,21.04,20.95,21.01,181868.0,20.97,21.04,20.95,21.01,181868.0
2023-07-14 11:40:00,21.02,21.02,20.92,20.95,167627.0,21.02,21.02,20.92,20.95,167627.0
2023-07-14 11:45:00,20.95,20.98,20.93,20.94,73922.0,20.95,20.98,20.93,20.94,73922.0
2023-07-14 11:50:00,20.94,20.99,20.92,20.94,107889.0,20.94,20.99,20.92,20.94,107889.0
2023-07-14 11:55:00,20.94,20.98,20.93,20.96,106384.0,20.94,20.98,20.93,20.96,106384.0
2023-07-14 12:00:00,20.97,20.97,20.93,20.96,114442.0,20.97,20.97,20.93,20.96,114442.0
2023-07-14 12:05:00,20.95,20.96,20.92,20.94,84759.0,20.95,20.96,20.92,20.94,84759.0
2023-07-14 12:10:00,20.94,20.97,20.91,20.91,70686.0,20.94,20.97,20.91,20.91,70686.0
2023-07-14 12:15:00,20.92,20.97,20.91,20.95,121713.0,20.92,20.97,20.91,20.95,121713.0
2023-07-14 12:20:00,20.95,20.98,20.93,20.97,82513.0,20.95,20.98,20.93,20.97,82513.0
2023-07-14 12:25:00,20.96,21.02,20.96,20.97,101505.0,20.96,21.02,20.96,20.97,101505.0
2023-07-14 12:30:00,20.97,21.0,20.95,20.97,79183.0,20.97,21.0,20.95,20.97,79183.0
2023-07-14 12:35:00,20.98,21.0,20.93,20.94,107727.0,20.98,21.0,20.93,20.94,107727.0
2023-07-14 12:40:00,20.94,20.96,20.9,20.93,202315.0,20.94,20.96,20.9,20.93,202315.0
2023-07-14 12:45:00,20.94,20.95,20.89,20.89,143140.0,20.94,20.95,20.89,20.89,143140.0
2023-07-14 12:50:00,20.89,20.9,20.84,20.87,191849.0,20.89,20.9,20.84,20.87,191849.0
2023-07-14 12:55:00,20.88,20.94,20.87,20.93,98095.0,20.88,20.94,20.87,20.93,98095.0
2023-07-14 13:00:00,20.94,20.94,20.81,20.81,257182.0,20.94,20.94,20.81,20.81,257182.0
2023-07-14 13:05:00,20.81,20.82,20.76,20.78,249849.0,20.81,20.82,20.76,20.78,249849.0
2023-07-14 13:10:00,20.78,20.83,20.78,20.78,163462.0,20.78,20.83,20.78,20.78,163462.0
2023-07-14 13:15:00,20.78,20.79,20.73,20.74,168266.0,20.78,20.79,20.73,20.74,168266.0
2023-07-14 13:20:00,20.74,20.77,20.73,20.74,130536.0,20.74,20.77,20.73,20.74,130536.0
2023-07-14 13:25:00,20.73,20.73,20.67,20.7,153608.0,20.73,20.73,20.67,20.7,153608.0
2023-07-14 13:30:00,20.71,20.71,20.65,20.68,137599.0,20.71,20.71,20.65,20.68,137599.0
2023-07-14 13:35:00,20.68,20.7,20.66,20.68,125915.0,20.68,20.7,20.66,20.68,125915.0
2023-07-14 13:40:00,20.69,20.69,20.6,20.63,284874.0,20.69,20.69,20.6,20.63,284874.0
2023-07-14 13:45:00,20.63,20.64,20.6,20.62,170654.0,20.63,20.64,20.6,20.62,170654.0
2023-07-14 13:50:00,20.62,20.64,20.59,20.63,194818.0,20.62,20.64,20.59,20.63,194818.0
2023-07-14 13:55:00,20.63,20.68,20.6,20.62,120035.0,20.63,20.68,20.6,20.62,120035.0
2023-07-14 14:00:00,20.62,20.64,20.61,20.62,56450.0,20.62,20.64,20.61,20.62,56450.0
2023-07-14 14:05:00,20.62,20.68,20.61,20.67,63036.0,20.62,20.68,20.61,20.67,63036.0
2023-07-14 14:10:00,20.67,20.69,20.57,20.57,192252.0,20.67,20.69,20.57,20.57,192252.0
2023-07-14 14:15:00,20.57,20.6,20.55,20.56,170526.0,20.57,20.6,20.55,20.56,170526.0
2023-07-14 14:20:00,20.56,20.58,20.54,20.55,89725.0,20.56,20.58,20.54,20.55,89725.0
2023-07-14 14:25:00,20.55,20.57,20.51,20.51,203114.0,20.55,20.57,20.51,20.51,203114.0
2023-07-14 14:30:00,20.52,20.52,20.46,20.5,330091.0,20.52,20.52,20.46,20.5,330091.0
2023-07-14 14:35:00,20.49,20.55,20.49,20.51,175024.0,20.49,20.55,20.49,20.51,175024.0
2023-07-14 14:40:00,20.51,20.51,20.44,20.48,123091.0,20.51,20.51,20.44,20.48,123091.0
2023-07-14 14:45:00,20.47,20.51,20.46,20.49,159801.0,20.47,20.51,20.46,20.49,159801.0
2023-07-14 14:50:00,20.49,20.53,20.48,20.52,106390.0,20.49,20.53,20.48,20.52,106390.0
2023-07-14 14:55:00,20.52,20.53,20.44,20.44,115947.0,20.52,20.53,20.44,20.44,115947.0
2023-07-14 15:00:00,20.45,20.46,20.38,20.4,318722.0,20.45,20.46,20.38,20.4,318722.0
2023-07-14 15:05:00,20.4,20.46,20.39,20.45,147200.0,20.4,20.46,20.39,20.45,147200.0
2023-07-14 15:10:00,20.45,20.46,20.41,20.46,196566.0,20.45,20.46,20.41,20.46,196566.0
2023-07-14 15:15:00,20.46,20.5,20.43,20.45,154082.0,20.46,20.5,20.43,20.45,154082.0
2023-07-14 15:20:00,20.45,20.47,20.39,20.42,194685.0,20.45,20.47,20.39,20.42,194685.0
2023-07-14 15:25:00,20.43,20.43,20.38,20.43,210329.0,20.43,20.43,20.38,20.43,210329.0
2023-07-14 15:30:00,20.43,20.46,20.4,20.46,244412.0,20.43,20.46,20.4,20.46,244412.0
2023-07-14 15:35:00,20.46,20.48,20.44,20.46,205549.0,20.46,20.48,20.44,20.46,205549.0
2023-07-14 15:40:00,20.46,20.49,20.44,20.48,288817.0,20.46,20.49,20.44,20.48,288817.0
2023-07-14 15:45:00,20.48,20.5,20.44,20.47,336116.0,20.48,20.5,20.44,20.47,336116.0
2023-07-14 15:50:00,20.47,20.49,20.43,20.44,378321.0,20.47,20.49,20.43,20.44,378321.0
2023-07-14 15:55:00,20.43,20.45,20.41,20.43,911170.0,20.43,20.45,20.41,20.43,911170.0
2023-07-17 09:30:00,20.38,20.64,20.34,20.52,626783.0,20.38,20.64,20.34,20.52,626783.0
2023-07-17 09:35:00,20.51,20.79,20.45,20.76,371928.0,20.51,20.79,20.45,20.76,371928.0
2023-07-17 09:40:00,20.77,20.95,20.76,20.81,395003.0,20.77,20.95,20.76,20.81,395003.0
2023-07-17 09:45:00,20.8,20.93,20.77,20.91,227005.0,20.8,20.93,20.77,20.91,227005.0
2023-07-17 09:50:00,20.9,20.95,20.82,20.84,227372.0,20.9,20.95,20.82,20.84,227372.0
2023-07-17 09:55:00,20.83,20.86,20.71,20.76,260340.0,20.83,20.86,20.71,20.76,260340.0
2023-07-17 10:00:00,20.77,20.82,20.68,20.71,142650.0,20.77,20.82,20.68,20.71,142650.0
2023-07-17 10:05:00,20.71,20.72,20.61,20.69,172830.0,20.71,20.72,20.61,20.69,172830.0
2023-07-17 10:10:00,20.69,20.83,20.66,20.81,209728.0,20.69,20.83,20.66,20.81,209728.0
2023-07-17 10:15:00,20.8,20.85,20.76,20.82,136405.0,20.8,20.85,20.76,20.82,136405.0
2023-07-17 10:20:00,20.81,20.83,20.76,20.77,121967.0,20.81,20.83,20.76,20.77,121967.0
2023-07-17 10:25:00,20.77,20.78,20.7,20.77,71609.0,20.77,20.78,20.7,20.77,71609.0
2023-07-17 10:30:00,20.77,20.79,20.71,20.75,128128.0,20.77,20.79,20.71,20.75,128128.0
2023-07-17 10:35:00,20.74,20.77,20.71,20.73,82675.0,20.74,20.77,20.71,20.73,82675.0
2023-07-17 10:40:00,20.73,20.74,20.68,20.73,48357.0,20.73,20.74,20.68,20.73,48357.0
2023-07-17 10:45:00,20.73,20.77,20.71,20.73,92395.0,20.73,20.77,20.71,20.73,92395.0
2023-07-17 10:50:00,20.73,20.74,20.66,20.68,100312.0,20.73,20.74,20.66,20.68,100312.0
2023-07-17 10:55:00,20.69,20.7,20.63,20.69,95175.0,20.69,20.7,20.63,20.69,95175.0
2023-07-17 11:00:00,20.69,20.73,20.64,20.71,73695.0,20.69,20.73,20.64,20.71,73695.0
2023-07-17 11:05:00,20.71,20.71,20.63,20.64,80695.0,20.71,20.71,20.63,20.64,80695.0
2023-07-17 11:10:00,20.64,20.71,20.62,20.7,99991.0,20.64,20.71,20.62,20.7,99991.0
2023-07-17 11:15:00,20.7,20.7,20.64,20.64,55970.0,20.7,20.7,20.64,20.64,55970.0
2023-07-17 11:20:00,20.65,20.67,20.62,20.64,96924.0,20.65,20.67,20.62,20.64,96924.0
2023-07-17 11:25:00,20.63,20.68,20.62,20.64,100308.0,20.63,20.68,20.62,20.64,100308.0
2023-07-17 11:30:00,20.64,20.71,20.63,20.68,76750.0,20.64,20.71,20.63,20.68,76750.0
2023-07-17 11:35:00,20.69,20.71,20.67,20.71,56920.0,20.69,20.71,20.67,20.71,56920.0
2023-07-17 11:40:00,20.71,20.78,20.7,20.77,103631.0,20.71,20.78,20.7,20.77,103631.0
2023-07-17 11:45:00,20.78,20.79,20.74,20.78,65703.0,20.78,20.79,20.74,20.78,65703.0
2023-07-17 11:50:00,20.78,20.82,20.75,20.82,66448.0,20.78,20.82,20.75,20.82,66448.0
2023-07-17 11:55:00,20.82,20.84,20.8,20.84,53257.0,20.82,20.84,20.8,20.84,53257.0
2023-07-17 12:00:00,20.84,20.91,20.84,20.88,135179.0,20.84,20.91,20.84,20.88,135179.0
2023-07-17 12:05:00,20.88,20.9,20.85,20.9,69090.0,20.88,20.9,20.85,20.9,69090.0
2023-07-17 12:10:00,20.9,20.93,20.9,20.92,69695.0,20.9,20.93,20.9,20.92,69695.0
2023-07-17 12:15:00,20.92,20.96,20.91,20.95,103936.0,20.92,20.96,20.91,20.95,103936.0
2023-07-17 12:20:00,20.95,20.96,20.89,20.96,129371.0,20.95,20.96,20.89,20.96,129371.0
2023-07-17 12:25:00,20.96,21.01,20.94,21.0,163933.0,20.96,21.01,20.94,21.0,163933.0
2023-07-17 12:30:00,21.01,21.03,20.99,21.0,100088.0,21.01,21.03,20.99,21.0,100088.0
2023-07-17 12:35:00,21.0,21.03,20.95,21.03,126351.0,21.0,21.03,20.95,21.03,126351.0
2023-07-17 12:40:00,21.03,21.05,21.01,21.03,75020.0,21.03,21.05,21.01,21.03,75020.0
2023-07-17 12:45:00,21.04,21.04,21.0,21.02,58429.0,21.04,21.04,21.0,21.02,58429.0
2023-07-17 12:50:00,21.02,21.02,20.93,20.95,84341.0,21.02,21.02,20.93,20.95,84341.0
2023-07-17 12:55:00,20.95,20.97,20.91,20.94,53539.0,20.95,20.97,20.91,20.94,53539.0
2023-07-17 13:00:00,20.95,20.97,20.92,20.94,57820.0,20.95,20.97,20.92,20.94,57820.0
2023-07-17 13:05:00,20.94,20.94,20.89,20.94,90014.0,20.94,20.94,20.89,20.94,90014.0
2023-07-17 13:10:00,20.94,20.97,20.93,20.95,75020.0,20.94,20.97,20.93,20.95,75020.0
2023-07-17 13:15:00,20.95,20.96,20.91,20.92,87272.0,20.95,20.96,20.91,20.92,87272.0
2023-07-17 13:20:00,20.92,20.92,20.88,20.91,51560.0,20.92,20.92,20.88,20.91,51560.0
2023-07-17 13:25:00,20.91,20.95,20.9,20.94,61999.0,20.91,20.95,20.9,20.94,61999.0
2023-07-17 13:30:00,20.95,20.99,20.94,20.98,74185.0,20.95,20.99,20.94,20.98,74185.0
2023-07-17 13:35:00,20.99,21.0,20.93,20.94,73533.0,20.99,21.0,20.93,20.94,73533.0
2023-07-17 13:40:00,20.94,20.97,20.92,20.96,59639.0,20.94,20.97,20.92,20.96,59639.0
2023-07-17 13:45:00,20.97,20.97,20.93,20.94,57656.0,20.97,20.97,20.93,20.94,57656.0
2023-07-17 13:50:00,20.94,20.95,20.9,20.91,69325.0,20.94,20.95,20.9,20.91,69325.0
2023-07-17 13:55:00,20.92,20.95,20.9,20.95,60513.0,20.92,20.95,20.9,20.95,60513.0
2023-07-17 14:00:00,20.95,20.95,20.88,20.89,74122.0,20.95,20.95,20.88,20.89,74122.0
2023-07-17 14:05:00,20.88,20.88,20.82,20.86,92134.0,20.88,20.88,20.82,20.86,92134.0
2023-07-17 14:10:00,20.86,20.88,20.85,20.86,54663.0,20.86,20.88,20.85,20.86,54663.0
2023-07-17 14:15:00,20.86,20.87,20.84,20.87,84811.0,20.86,20.87,20.84,20.87,84811.0
2023-07-17 14:20:00,20.87,20.87,20.84,20.86,36236.0,20.87,20.87,20.84,20.86,36236.0
2023-07-17 14:25:00,20.86,20.86,20.8,20.8,68578.0,20.86,20.86,20.8,20.8,68578.0
2023-07-17 14:30:00,20.8,20.81,20.78,20.8,147886.0,20.8,20.81,20.78,20.8,147886.0
2023-07-17 14:35:00,20.8,20.83,20.77,20.8,111843.0,20.8,20.83,20.77,20.8,111843.0
2023-07-17 14:40:00,20.8,20.83,20.77,20.82,130183.0,20.8,20.83,20.77,20.82,130183.0
2023-07-17 14:45:00,20.83,20.84,20.82,20.84,63502.0,20.83,20.84,20.82,20.84,63502.0
2023-07-17 14:50:00,20.84,20.85,20.8,20.82,93496.0,20.84,20.85,20.8,20.82,93496.0
2023-07-17 14:55:00,20.83,20.85,20.82,20.84,70241.0,20.83,20.85,20.82,20.84,70241.0
2023-07-17 15:00:00,20.84,20.86,20.83,20.86,86824.0,20.84,20.86,20.83,20.86,86824.0
2023-07-17 15:05:00,20.86,20.86,20.8,20.8,75595.0,20.86,20.86,20.8,20.8,75595.0
2023-07-17 15:10:00,20.81,20.82,20.78,20.79,74673.0,20.81,20.82,20.78,20.79,74673.0
2023-07-17 15:15:00,20.79,20.82,20.76,20.81,163871.0,20.79,20.82,20.76,20.81,163871.0
2023-07-17 15:20:00,20.82,20.82,20.77,20.8,122002.0,20.82,20.82,20.77,20.8,122002.0
2023-07-17 15:25:00,20.8,20.83,20.78,20.82,153367.0,20.8,20.83,20.78,20.82,153367.0
2023-07-17 15:30:00,20.82,20.85,20.77,20.84,177724.0,20.82,20.85,20.77,20.84,177724.0
2023-07-17 15:35:00,20.83,20.86,20.81,20.84,139736.0,20.83,20.86,20.81,20.84,139736.0
2023-07-17 15:40:00,20.84,20.85,20.82,20.85,162357.0,20.84,20.85,20.82,20.85,162357.0
2023-07-17 15:45:00,20.85,20.86,20.81,20.83,247433.0,20.85,20.86,20.81,20.83,247433.0
2023-07-17 15:50:00,20.82,20.82,20.78,20.8,329634.0,20.82,20.82,20.78,20.8,329634.0
2023-07-17 15:55:00,20.81,20.81,20.75,20.77,711260.0,20.81,20.81,20.75,20.77,711260.0
2023-07-18 09:30:00,20.52,20.92,20.51,20.8,746403.0,20.52,20.92,20.51,20.8,746403.0
2023-07-18 09:35:00,20.8,21.15,20.8,21.11,506342.0,20.8,21.15,20.8,21.11,506342.0
2023-07-18 09:40:00,21.11,21.26,21.02,21.25,383055.0,21.11,21.26,21.02,21.25,383055.0
2023-07-18 09:45:00,21.25,21.37,21.25,21.34,362885.0,21.25,21.37,21.25,21.34,362885.0
2023-07-18 09:50:00,21.34,21.36,21.21,21.25,293253.0,21.34,21.36,21.21,21.25,293253.0
2023-07-18 09:55:00,21.25,21.3,21.17,21.23,216861.0,21.25,21.3,21.17,21.23,216861.0
2023-07-18 10:00:00,21.23,21.28,21.16,21.25,240988.0,21.23,21.28,21.16,21.25,240988.0
2023-07-18 10:05:00,21.25,21.27,21.17,21.26,169699.0,21.25,21.27,21.17,21.26,169699.0
2023-07-18 10:10:00,21.26,21.33,21.24,21.32,217023.0,21.26,21.33,21.24,21.32,217023.0
2023-07-18 10:15:00,21.32,21.33,21.25,21.28,218164.0,21.32,21.33,21.25,21.28,218164.0
2023-07-18 10:20:00,21.29,21.32,21.26,21.32,114772.0,21.29,21.32,21.26,21.32,114772.0
2023-07-18 10:25:00,21.32,21.34,21.25,21.25,206021.0,21.32,21.34,21.25,21.25,206021.0
2023-07-18 10:30:00,21.26,21.26,21.1,21.13,262043.0,21.26,21.26,21.1,21.13,262043.0
2023-07-18 10:35:00,21.13,21.14,21.05,21.09,108843.0,21.13,21.14,21.05,21.09,108843.0
2023-07-18 10:40:00,21.09,21.19,21.09,21.18,110297.0,21.09,21.19,21.09,21.18,110297.0
2023-07-18 10:45:00,21.19,21.21,21.07,21.11,115034.0,21.19,21.21,21.07,21.11,115034.0
2023-07-18 10:50:00,21.11,21.12,20.97,21.0,151916.0,21.11,21.12,20.97,21.0,151916.0
2023-07-18 10:55:00,21.0,21.0,20.93,20.94,99831.0,21.0,21.0,20.93,20.94,99831.0
2023-07-18 11:00:00,20.94,20.96,20.85,20.9,140374.0,20.94,20.96,20.85,20.9,140374.0
2023-07-18 11:05:00,20.89,20.97,20.89,20.94,81176.0,20.89,20.97,20.89,20.94,81176.0
2023-07-18 11:10:00,20.93,20.96,20.87,20.91,121384.0,20.93,20.96,20.87,20.91,121384.0
2023-07-18 11:15:00,20.91,20.97,20.9,20.96,108766.0,20.91,20.97,20.9,20.96,108766.0
2023-07-18 11:20:00,20.96,21.0,20.93,20.93,88761.0,20.96,21.0,20.93,20.93,88761.0
2023-07-18 11:25:00,20.93,21.0,20.93,20.99,77683.0,20.93,21.0,20.93,20.99,77683.0
2023-07-18 11:30:00,20.98,20.99,20.9,20.92,90140.0,20.98,20.99,20.9,20.92,90140.0
2023-07-18 11:35:00,20.91,20.95,20.89,20.95,61600.0,20.91,20.95,20.89,20.95,61600.0
2023-07-18 11:40:00,20.95,20.97,20.91,20.92,54931.0,20.95,20.97,20.91,20.92,54931.0
2023-07-18 11:45:00,20.92,20.93,20.88,20.89,62191.0,20.92,20.93,20.88,20.89,62191.0
2023-07-18 11:50:00,20.89,20.94,20.87,20.92,67800.0,20.89,20.94,20.87,20.92,67800.0
2023-07-18 11:55:00,20.92,20.94,20.87,20.89,56471.0,20.92,20.94,20.87,20.89,56471.0
2023-07-18 12:00:00,20.89,20.95,20.87,20.94,79921.0,20.89,20.95,20.87,20.94,79921.0
2023-07-18 12:05:00,20.95,20.98,20.91,20.93,48022.0,20.95,20.98,20.91,20.93,48022.0
2023-07-18 12:10:00,20.93,20.99,20.9,20.98,50463.0,20.93,20.99,20.9,20.98,50463.0
2023-07-18 12:15:00,20.99,20.99,20.95,20.98,56906.0,20.99,20.99,20.95,20.98,56906.0
2023-07-18 12:20:00,20.98,20.99,20.89,20.9,88717.0,20.98,20.99,20.89,20.9,88717.0
2023-07-18 12:25:00,20.89,20.94,20.88,20.91,95288.0,20.89,20.94,20.88,20.91,95288.0
2023-07-18 12:30:00,20.91,20.92,20.89,20.9,44136.0,20.91,20.92,20.89,20.9,44136.0
2023-07-18 12:35:00,20.91,20.95,20.89,20.94,54948.0,20.91,20.95,20.89,20.94,54948.0
2023-07-18 12:40:00,20.94,20.95,20.91,20.93,67602.0,20.94,20.95,20.91,20.93,67602.0
2023-07-18 12:45:00,20.93,20.94,20.9,20.92,31688.0,20.93,20.94,20.9,20.92,31688.0
2023-07-18 12:50:00,20.92,20.94,20.89,20.89,49414.0,20.92,20.94,20.89,20.89,49414.0
2023-07-18 12:55:00,20.89,20.91,20.88,20.9,46055.0,20.89,20.91,20.88,20.9,46055.0
2023-07-18 13:00:00,20.89,20.91,20.87,20.88,51420.0,20.89,20.91,20.87,20.88,51420.0
2023-07-18 13:05:00,20.88,20.93,20.87,20.92,58368.0,20.88,20.93,20.87,20.92,58368.0
2023-07-18 13:10:00,20.92,20.96,20.91,20.96,39428.0,20.92,20.96,20.91,20.96,39428.0
2023-07-18 13:15:00,20.96,21.01,20.94,21.01,89348.0,20.96,21.01,20.94,21.01,89348.0
2023-07-18 13:20:00,21.01,21.01,20.96,21.01,78418.0,21.01,21.01,20.96,21.01,78418.0
2023-07-18 13:25:00,21.0,21.07,21.0,21.04,119887.0,21.0,21.07,21.0,21.04,119887.0
2023-07-18 13:30:00,21.04,21.06,21.0,21.05,102483.0,21.04,21.06,21.0,21.05,102483.0
2023-07-18 13:35:00,21.05,21.07,20.99,21.07,118242.0,21.05,21.07,20.99,21.07,118242.0
2023-07-18 13:40:00,21.07,21.12,21.06,21.12,103549.0,21.07,21.12,21.06,21.12,103549.0
2023-07-18 13:45:00,21.12,21.13,21.07,21.12,98822.0,21.12,21.13,21.07,21.12,98822.0
2023-07-18 13:50:00,21.11,21.12,21.05,21.05,105029.0,21.11,21.12,21.05,21.05,105029.0
2023-07-18 13:55:00,21.07,21.1,21.04,21.07,73672.0,21.07,21.1,21.04,21.07,73672.0
2023-07-18 14:00:00,21.07,21.09,21.02,21.04,114194.0,21.07,21.09,21.02,21.04,114194.0
2023-07-18 14:05:00,21.04,21.07,21.03,21.05,73875.0,21.04,21.07,21.03,21.05,73875.0
2023-07-18 14:10:00,21.06,21.06,21.01,21.02,66023.0,21.06,21.06,21.01,21.02,66023.0
2023-07-18 14:15:00,21.02,21.04,20.99,21.04,92672.0,21.02,21.04,20.99,21.04,92672.0
2023-07-18 14:20:00,21.03,21.08,21.02,21.07,119416.0,21.03,21.08,21.02,21.07,119416.0
2023-07-18 14:25:00,21.07,21.1,21.06,21.09,54499.0,21.07,21.1,21.06,21.09,54499.0
2023-07-18 14:30:00,21.09,21.1,21.07,21.09,72465.0,21.09,21.1,21.07,21.09,72465.0
2023-07-18 14:35:00,21.09,21.09,21.06,21.08,96807.0,21.09,21.09,21.06,21.08,96807.0
2023-07-18 14:40:00,21.09,21.1,21.06,21.07,90562.0,21.09,21.1,21.06,21.07,90562.0
2023-07-18 14:45:00,21.07,21.1,21.06,21.09,62753.0,21.07,21.1,21.06,21.09,62753.0
2023-07-18 14:50:00,21.09,21.09,21.03,21.06,66272.0,21.09,21.09,21.03,21.06,66272.0
2023-07-18 14:55:00,21.07,21.08,21.05,21.06,39585.0,21.07,21.08,21.05,21.06,39585.0
2023-07-18 15:00:00,21.07,21.07,21.02,21.05,67249.0,21.07,21.07,21.02,21.05,67249.0
2023-07-18 15:05:00,21.05,21.07,21.0,21.01,96235.0,21.05,21.07,21.0,21.01,96235.0
2023-07-18 15:10:00,21.02,21.05,21.01,21.04,99744.0,21.02,21.05,21.01,21.04,99744.0
2023-07-18 15:15:00,21.04,21.06,21.0,21.05,147817.0,21.04,21.06,21.0,21.05,147817.0
2023-07-18 15:20:00,21.06,21.08,21.01,21.07,134382.0,21.06,21.08,21.01,21.07,134382.0
2023-07-18 15:25:00,21.07,21.08,21.04,21.05,87594.0,21.07,21.08,21.04,21.05,87594.0
2023-07-18 15:30:00,21.05,21.05,20.97,20.99,223180.0,21.05,21.05,20.97,20.99,223180.0
2023-07-18 15:35:00,21.0,21.0,20.94,20.94,221577.0,21.0,21.0,20.94,20.94,221577.0
2023-07-18 15:40:00,20.95,21.01,20.94,21.01,201191.0,20.95,21.01,20.94,21.01,201191.0
2023-07-18 15:45:00,21.01,21.05,20.98,21.04,270117.0,21.01,21.05,20.98,21.04,270117.0
2023-07-18 15:50:00,21.03,21.14,21.03,21.11,538832.0,21.03,21.14,21.03,21.11,538832.0
2023-07-18 15:55:00,21.11,21.16,21.09,21.16,841598.0,21.11,21.16,21.09,21.16,841598.0
2023-07-19 09:30:00,21.16,21.16,20.87,20.95,478735.0,21.16,21.16,20.87,20.95,478735.0
2023-07-19 09:35:00,20.94,20.95,20.72,20.74,453928.0,20.94,20.95,20.72,20.74,453928.0
2023-07-19 09:40:00,20.74,20.89,20.71,20.86,311188.0,20.74,20.89,20.71,20.86,311188.0
2023-07-19 09:45:00,20.86,20.95,20.83,20.91,145414.0,20.86,20.95,20.83,20.91,145414.0
2023-07-19 09:50:00,20.9,21.01,20.9,20.98,191566.0,20.9,21.01,20.9,20.98,191566.0
2023-07-19 09:55:00,20.97,21.0,20.9,20.96,109304.0,20.97,21.0,20.9,20.96,109304.0
2023-07-19 10:00:00,20.96,20.97,20.89,20.92,171397.0,20.96,20.97,20.89,20.92,171397.0
2023-07-19 10:05:00,20.92,20.92,20.84,20.9,154912.0,20.92,20.92,20.84,20.9,154912.0
2023-07-19 10:10:00,20.91,20.94,20.87,20.88,118950.0,20.91,20.94,20.87,20.88,118950.0
2023-07-19 10:15:00,20.88,20.98,20.87,20.96,192176.0,20.88,20.98,20.87,20.96,192176.0
2023-07-19 10:20:00,20.97,20.98,20.9,20.93,85569.0,20.97,20.98,20.9,20.93,85569.0
2023-07-19 10:25:00,20.94,21.01,20.93,21.01,120085.0,20.94,21.01,20.93,21.01,120085.0
2023-07-19 10:30:00,21.01,21.03,20.94,20.95,134565.0,21.01,21.03,20.94,20.95,134565.0
2023-07-19 10:35:00,20.95,21.04,20.93,21.03,123424.0,20.95,21.04,20.93,21.03,123424.0
2023-07-19 10:40:00,21.03,21.12,21.0,21.12,149156.0,21.03,21.12,21.0,21.12,149156.0
2023-07-19 10:45:00,21.11,21.13,21.05,21.1,125223.0,21.11,21.13,21.05,21.1,125223.0
2023-07-19 10:50:00,21.1,21.13,21.02,21.03,151542.0,21.1,21.13,21.02,21.03,151542.0
2023-07-19 10:55:00,21.02,21.06,20.99,21.0,170625.0,21.02,21.06,20.99,21.0,170625.0
2023-07-19 11:00:00,21.0,21.04,20.96,21.03,96366.0,21.0,21.04,20.96,21.03,96366.0
2023-07-19 11:05:00,21.04,21.05,21.01,21.03,91167.0,21.04,21.05,21.01,21.03,91167.0
2023-07-19 11:10:00,21.02,21.02,20.92,20.94,124520.0,21.02,21.02,20.92,20.94,124520.0
2023-07-19 11:15:00,20.94,20.97,20.91,20.95,95913.0,20.94,20.97,20.91,20.95,95913.0
2023-07-19 11:20:00,20.94,20.94,20.83,20.86,146583.0,20.94,20.94,20.83,20.86,146583.0
2023-07-19 11:25:00,20.86,20.88,20.82,20.86,83495.0,20.86,20.88,20.82,20.86,83495.0
2023-07-19 11:30:00,20.85,20.89,20.82,20.87,100672.0,20.85,20.89,20.82,20.87,100672.0
2023-07-19 11:35:00,20.88,20.88,20.82,20.82,61862.0,20.88,20.88,20.82,20.82,61862.0
2023-07-19 11:40:00,20.82,20.87,20.81,20.87,49241.0,20.82,20.87,20.81,20.87,49241.0
2023-07-19 11:45:00,20.86,20.89,20.84,20.87,53277.0,20.86,20.89,20.84,20.87,53277.0
2023-07-19 11:50:00,20.87,20.87,20.82,20.82,122588.0,20.87,20.87,20.82,20.82,122588.0
2023-07-19 11:55:00,20.82,20.89,20.8,20.86,54422.0,20.82,20.89,20.8,20.86,54422.0
2023-07-19 12:00:00,20.86,20.89,20.83,20.85,66218.0,20.86,20.89,20.83,20.85,66218.0
2023-07-19 12:05:00,20.86,20.87,20.82,20.85,63104.0,20.86,20.87,20.82,20.85,63104.0
2023-07-19 12:10:00,20.85,20.87,20.82,20.85,55689.0,20.85,20.87,20.82,20.85,55689.0
2023-07-19 12:15:00,20.84,20.87,20.81,20.82,79174.0,20.84,20.87,20.81,20.82,79174.0
2023-07-19 12:20:00,20.82,20.82,20.7,20.75,203402.0,20.82,20.82,20.7,20.75,203402.0
2023-07-19 12:25:00,20.74,20.77,20.72,20.75,81192.0,20.74,20.77,20.72,20.75,81192.0
2023-07-19 12:30:00,20.75,20.75,20.69,20.7,81454.0,20.75,20.75,20.69,20.7,81454.0
2023-07-19 12:35:00,20.7,20.7,20.66,20.69,108918.0,20.7,20.7,20.66,20.69,108918.0
2023-07-19 12:40:00,20.68,20.72,20.67,20.69,125878.0,20.68,20.72,20.67,20.69,125878.0
2023-07-19 12:45:00,20.68,20.76,20.68,20.75,82481.0,20.68,20.76,20.68,20.75,82481.0
2023-07-19 12:50:00,20.74,20.77,20.73,20.74,72590.0,20.74,20.77,20.73,20.74,72590.0
2023-07-19 12:55:00,20.74,20.77,20.74,20.77,81634.0,20.74,20.77,20.74,20.77,81634.0
2023-07-19 13:00:00,20.76,20.8,20.74,20.79,49933.0,20.76,20.8,20.74,20.79,49933.0
2023-07-19 13:05:00,20.79,20.79,20.72,20.73,94679.0,20.79,20.79,20.72,20.73,94679.0
2023-07-19 13:10:00,20.73,20.79,20.72,20.78,68310.0,20.73,20.79,20.72,20.78,68310.0
2023-07-19 13:15:00,20.78,20.78,20.74,20.76,58790.0,20.78,20.78,20.74,20.76,58790.0
2023-07-19 13:20:00,20.76,20.84,20.74,20.84,89426.0,20.76,20.84,20.74,20.84,89426.0
2023-07-19 13:25:00,20.83,20.88,20.83,20.87,103141.0,20.83,20.88,20.83,20.87,103141.0
2023-07-19 13:30:00,20.86,20.89,20.84,20.88,52223.0,20.86,20.89,20.84,20.88,52223.0
2023-07-19 13:35:00,20.87,20.91,20.84,20.9,58829.0,20.87,20.91,20.84,20.9,58829.0
2023-07-19 13:40:00,20.9,20.95,20.89,20.94,62295.0,20.9,20.95,20.89,20.94,62295.0
2023-07-19 13:45:00,20.95,20.97,20.94,20.96,74713.0,20.95,20.97,20.94,20.96,74713.0
2023-07-19 13:50:00,20.96,20.97,20.94,20.97,52627.0,20.96,20.97,20.94,20.97,52627.0
2023-07-19 13:55:00,20.96,20.99,20.96,20.97,87523.0,20.96,20.99,20.96,20.97,87523.0
2023-07-19 14:00:00,20.97,20.99,20.95,20.98,99747.0,20.97,20.99,20.95,20.98,99747.0
2023-07-19 14:05:00,20.98,21.02,20.97,20.98,124238.0,20.98,21.02,20.97,20.98,124238.0
2023-07-19 14:10:00,20.99,21.01,20.97,21.0,91327.0,20.99,21.01,20.97,21.0,91327.0
2023-07-19 14:15:00,20.99,21.01,20.98,21.01,60877.0,20.99,21.01,20.98,21.01,60877.0
2023-07-19 14:20:00,21.0,21.02,20.93,20.94,68080.0,21.0,21.02,20.93,20.94,68080.0
2023-07-19 14:25:00,20.93,20.97,20.91,20.93,109453.0,20.93,20.97,20.91,20.93,109453.0
2023-07-19 14:30:00,20.93,20.98,20.9,20.98,163245.0,20.93,20.98,20.9,20.98,163245.0
2023-07-19 14:35:00,20.98,20.98,20.94,20.95,65156.0,20.98,20.98,20.94,20.95,65156.0
2023-07-19 14:40:00,20.95,20.97,20.94,20.95,86959.0,20.95,20.97,20.94,20.95,86959.0
2023-07-19 14:45:00,20.94,20.95,20.89,20.89,110712.0,20.94,20.95,20.89,20.89,110712.0
2023-07-19 14:50:00,20.9,20.93,20.88,20.92,126572.0,20.9,20.93,20.88,20.92,126572.0
2023-07-19 14:55:00,20.92,20.95,20.9,20.95,56524.0,20.92,20.95,20.9,20.95,56524.0
2023-07-19 15:00:00,20.95,20.97,20.94,20.96,86304.0,20.95,20.97,20.94,20.96,86304.0
2023-07-19 15:05:00,20.97,20.98,20.95,20.97,55748.0,20.97,20.98,20.95,20.97,55748.0
2023-07-19 15:10:00,20.98,21.0,20.97,20.98,102174.0,20.98,21.0,20.97,20.98,102174.0
2023-07-19 15:15:00,20.98,21.04,20.98,21.04,118196.0,20.98,21.04,20.98,21.04,118196.0
2023-07-19 15:20:00,21.04,21.05,21.02,21.04,144390.0,21.04,21.05,21.02,21.04,144390.0
2023-07-19 15:25:00,21.04,21.05,21.01,21.03,129916.0,21.04,21.05,21.01,21.03,129916.0
2023-07-19 15:30:00,21.03,21.04,20.99,21.02,170076.0,21.03,21.04,20.99,21.02,170076.0
2023-07-19 15:35:00,21.02,21.04,20.98,21.02,173114.0,21.02,21.04,20.98,21.02,173114.0
2023-07-19 15:40:00,21.02,21.07,21.01,21.05,178686.0,21.02,21.07,21.01,21.05,178686.0
2023-07-19 15:45:00,21.06,21.08,21.04,21.07,187640.0,21.06,21.08,21.04,21.07,187640.0
2023-07-19 15:50:00,21.07,21.14,21.07,21.12,434174.0,21.07,21.14,21.07,21.12,434174.0
2023-07-19 15:55:00,21.12,21.15,21.11,21.13,498799.0,21.12,21.15,21.11,21.13,498799.0
2023-07-20 09:30:00,20.83,20.96,20.76,20.91,456041.0,20.83,20.96,20.76,20.91,456041.0
2023-07-20 09:35:00,20.89,21.12,20.85,21.07,313484.0,20.89,21.12,20.85,21.07,313484.0
2023-07-20 09:40:00,21.07,21.23,21.06,21.15,276248.0,21.07,21.23,21.06,21.15,276248.0
2023-07-20 09:45:00,21.14,21.22,21.1,21.16,229877.0,21.14,21.22,21.1,21.16,229877.0
2023-07-20 09:50:00,21.15,21.16,21.01,21.06,248060.0,21.15,21.16,21.01,21.06,248060.0
2023-07-20 09:55:00,21.07,21.12,21.01,21.07,105501.0,21.07,21.12,21.01,21.07,105501.0
2023-07-20 10:00:00,21.07,21.12,20.97,21.01,103935.0,21.07,21.12,20.97,21.01,103935.0
2023-07-20 10:05:00,21.01,21.07,20.96,21.0,114833.0,21.01,21.07,20.96,21.0,114833.0
2023-07-20 10:10:00,21.0,21.11,20.98,21.07,119842.0,21.0,21.11,20.98,21.07,119842.0
2023-07-20 10:15:00,21.07,21.13,21.04,21.06,93722.0,21.07,21.13,21.04,21.06,93722.0
2023-07-20 10:20:00,21.06,21.1,21.04,21.08,91525.0,21.06,21.1,21.04,21.08,91525.0
2023-07-20 10:25:00,21.07,21.11,21.02,21.04,104060.0,21.07,21.11,21.02,21.04,104060.0
2023-07-20 10:30:00,21.04,21.04,20.93,20.96,124158.0,21.04,21.04,20.93,20.96,124158.0
2023-07-20 10:35:00,20.95,20.96,20.83,20.84,145958.0,20.95,20.96,20.83,20.84,145958.0
2023-07-20 10:40:00,20.84,20.97,20.83,20.94,104324.0,20.84,20.97,20.83,20.94,104324.0
2023-07-20 10:45:00,20.94,21.03,20.93,21.03,191678.0,20.94,21.03,20.93,21.03,191678.0
2023-07-20 10:50:00,21.03,21.14,21.02,21.14,164488.0,21.03,21.14,21.02,21.14,164488.0
2023-07-20 10:55:00,21.15,21.16,21.05,21.11,111459.0,21.15,21.16,21.05,21.11,111459.0
2023-07-20 11:00:00,21.12,21.12,21.05,21.11,93343.0,21.12,21.12,21.05,21.11,93343.0
2023-07-20 11:05:00,21.12,21.12,21.05,21.08,68154.0,21.12,21.12,21.05,21.08,68154.0
2023-07-20 11:10:00,21.07,21.11,21.06,21.07,70883.0,21.07,21.11,21.06,21.07,70883.0
2023-07-20 11:15:00,21.06,21.08,21.01,21.02,79198.0,21.06,21.08,21.01,21.02,79198.0
2023-07-20 11:20:00,21.01,21.06,21.01,21.05,62864.0,21.01,21.06,21.01,21.05,62864.0
2023-07-20 11:25:00,21.05,21.08,21.02,21.05,52215.0,21.05,21.08,21.02,21.05,52215.0
2023-07-20 11:30:00,21.05,21.1,21.04,21.05,70969.0,21.05,21.1,21.04,21.05,70969.0
2023-07-20 11:35:00,21.06,21.12,21.03,21.12,61176.0,21.06,21.12,21.03,21.12,61176.0
2023-07-20 11:40:00,21.12,21.13,21.08,21.12,110577.0,21.12,21.13,21.08,21.12,110577.0
2023-07-20 11:45:00,21.11,21.13,21.06,21.09,97179.0,21.11,21.13,21.06,21.09,97179.0
2023-07-20 11:50:00,21.09,21.17,21.08,21.12,93596.0,21.09,21.17,21.08,21.12,93596.0
2023-07-20 11:55:00,21.11,21.11,21.06,21.1,80957.0,21.11,21.11,21.06,21.1,80957.0
2023-07-20 12:00:00,21.1,21.11,21.04,21.05,80959.0,21.1,21.11,21.04,21.05,80959.0
2023-07-20 12:05:00,21.06,21.1,21.05,21.08,63140.0,21.06,21.1,21.05,21.08,63140.0
2023-07-20 12:10:00,21.08,21.11,21.04,21.05,99823.0,21.08,21.11,21.04,21.05,99823.0
2023-07-20 12:15:00,21.05,21.08,21.0,21.01,96029.0,21.05,21.08,21.0,21.01,96029.0
2023-07-20 12:20:00,21.01,21.03,20.99,21.0,81629.0,21.01,21.03,20.99,21.0,81629.0
2023-07-20 12:25:00,21.01,21.07,20.99,21.05,67354.0,21.01,21.07,20.99,21.05,67354.0
2023-07-20 12:30:00,21.05,21.05,21.0,21.0,54562.0,21.05,21.05,21.0,21.0,54562.0
2023-07-20 12:35:00,21.0,21.03,20.97,20.98,65220.0,21.0,21.03,20.97,20.98,65220.0
2023-07-20 12:40:00,20.98,21.02,20.96,20.98,227272.0,20.98,21.02,20.96,20.98,227272.0
2023-07-20 12:45:00,20.97,20.97,20.89,20.91,93871.0,20.97,20.97,20.89,20.91,93871.0
2023-07-20 12:50:00,20.91,20.95,20.89,20.9,136647.0,20.91,20.95,20.89,20.9,136647.0
2023-07-20 12:55:00,20.9,20.92,20.87,20.89,77627.0,20.9,20.92,20.87,20.89,77627.0
2023-07-20 13:00:00,20.89,20.9,20.86,20.87,56566.0,20.89,20.9,20.86,20.87,56566.0
2023-07-20 13:05:00,20.86,20.93,20.85,20.91,102425.0,20.86,20.93,20.85,20.91,102425.0
2023-07-20 13:10:00,20.9,20.92,20.86,20.89,103110.0,20.9,20.92,20.86,20.89,103110.0
2023-07-20 13:15:00,20.89,20.92,20.87,20.88,37586.0,20.89,20.92,20.87,20.88,37586.0
2023-07-20 13:20:00,20.87,20.92,20.87,20.9,53762.0,20.87,20.92,20.87,20.9,53762.0
2023-07-20 13:25:00,20.9,20.93,20.88,20.93,66246.0,20.9,20.93,20.88,20.93,66246.0
2023-07-20 13:30:00,20.93,20.94,20.91,20.94,59496.0,20.93,20.94,20.91,20.94,59496.0
2023-07-20 13:35:00,20.93,20.93,20.85,20.86,87668.0,20.93,20.93,20.85,20.86,87668.0
2023-07-20 13:40:00,20.86,20.89,20.85,20.88,75450.0,20.86,20.89,20.85,20.88,75450.0
2023-07-20 13:45:00,20.87,20.89,20.86,20.86,41970.0,20.87,20.89,20.86,20.86,41970.0
2023-07-20 13:50:00,20.86,20.9,20.86,20.88,46387.0,20.86,20.9,20.86,20.88,46387.0
2023-07-20 13:55:00,20.88,20.9,20.86,20.89,61337.0,20.88,20.9,20.86,20.89,61337.0
2023-07-20 14:00:00,20.89,20.91,20.87,20.88,57606.0,20.89,20.91,20.87,20.88,57606.0
2023-07-20 14:05:00,20.88,20.9,20.85,20.89,54370.0,20.88,20.9,20.85,20.89,54370.0
2023-07-20 14:10:00,20.89,20.89,20.86,20.86,40071.0,20.89,20.89,20.86,20.86,40071.0
2023-07-20 14:15:00,20.86,20.87,20.83,20.84,85044.0,20.86,20.87,20.83,20.84,85044.0
2023-07-20 14:20:00,20.84,20.86,20.82,20.84,55527.0,20.84,20.86,20.82,20.84,55527.0
2023-07-20 14:25:00,20.84,20.85,20.8,20.8,37353.0,20.84,20.85,20.8,20.8,37353.0
2023-07-20 14:30:00,20.8,20.84,20.8,20.83,59790.0,20.8,20.84,20.8,20.83,59790.0
2023-07-20 14:35:00,20.84,20.85,20.82,20.83,71409.0,20.84,20.85,20.82,20.83,71409.0
2023-07-20 14:40:00,20.83,20.84,20.8,20.8,96799.0,20.83,20.84,20.8,20.8,96799.0
2023-07-20 14:45:00,20.8,20.86,20.79,20.86,53160.0,20.8,20.86,20.79,20.86,53160.0
2023-07-20 14:50:00,20.85,20.87,20.82,20.85,107125.0,20.85,20.87,20.82,20.85,107125.0
2023-07-20 14:55:00,20.84,20.86,20.79,20.79,72112.0,20.84,20.86,20.79,20.79,72112.0
2023-07-20 15:00:00,20.79,20.82,20.77,20.77,93322.0,20.79,20.82,20.77,20.77,93322.0
2023-07-20 15:05:00,20.78,20.82,20.77,20.81,57458.0,20.78,20.82,20.77,20.81,57458.0
2023-07-20 15:10:00,20.8,20.81,20.78,20.8,72764.0,20.8,20.81,20.78,20.8,72764.0
2023-07-20 15:15:00,20.8,20.81,20.74,20.75,136495.0,20.8,20.81,20.74,20.75,136495.0
2023-07-20 15:20:00,20.75,20.75,20.7,20.7,96232.0,20.75,20.75,20.7,20.7,96232.0
2023-07-20 15:25:00,20.71,20.73,20.69,20.73,89247.0,20.71,20.73,20.69,20.73,89247.0
2023-07-20 15:30:00,20.73,20.77,20.7,20.71,178200.0,20.73,20.77,20.7,20.71,178200.0
2023-07-20 15:35:00,20.71,20.76,20.7,20.72,149002.0,20.71,20.76,20.7,20.72,149002.0
2023-07-20 15:40:00,20.73,20.74,20.68,20.7,115561.0,20.73,20.74,20.68,20.7,115561.0
2023-07-20 15:45:00,20.69,20.69,20.65,20.68,136354.0,20.69,20.69,20.65,20.68,136354.0
2023-07-20 15:50:00,20.68,20.71,20.66,20.69,269380.0,20.68,20.71,20.66,20.69,269380.0
2023-07-20 15:55:00,20.69,20.71,20.66,20.69,439960.0,20.69,20.71,20.66,20.69,439960.0
2023-07-21 09:30:00,20.85,20.93,20.79,20.85,372520.0,20.85,20.93,20.79,20.85,372520.0
2023-07-21 09:35:00,20.86,20.97,20.83,20.89,245793.0,20.86,20.97,20.83,20.89,245793.0
2023-07-21 09:40:00,20.89,20.94,20.79,20.83,152170.0,20.89,20.94,20.79,20.83,152170.0
2023-07-21 09:45:00,20.83,20.94,20.78,20.81,170822.0,20.83,20.94,20.78,20.81,170822.0
2023-07-21 09:50:00,20.81,20.81,20.62,20.63,255871.0,20.81,20.81,20.62,20.63,255871.0
2023-07-21 09:55:00,20.63,20.68,20.6,20.65,194439.0,20.63,20.68,20.6,20.65,194439.0
2023-07-21 10:00:00,20.64,20.7,20.64,20.68,203870.0,20.64,20.7,20.64,20.68,203870.0
2023-07-21 10:05:00,20.67,20.73,20.65,20.71,114000.0,20.67,20.73,20.65,20.71,114000.0
2023-07-21 10:10:00,20.71,20.79,20.69,20.77,194374.0,20.71,20.79,20.69,20.77,194374.0
2023-07-21 10:15:00,20.78,20.8,20.74,20.8,108664.0,20.78,20.8,20.74,20.8,108664.0
2023-07-21 10:20:00,20.8,20.83,20.75,20.76,235261.0,20.8,20.83,20.75,20.76,235261.0
2023-07-21 10:25:00,20.75,20.76,20.66,20.68,82967.0,20.75,20.76,20.66,20.68,82967.0
2023-07-21 10:30:00,20.68,20.74,20.68,20.7,70854.0,20.68,20.74,20.68,20.7,70854.0
2023-07-21 10:35:00,20.7,20.77,20.69,20.71,109480.0,20.7,20.77,20.69,20.71,109480.0
2023-07-21 10:40:00,20.71,20.77,20.7,20.73,99687.0,20.71,20.77,20.7,20.73,99687.0
2023-07-21 10:45:00,20.73,20.74,20.68,20.74,125808.0,20.73,20.74,20.68,20.74,125808.0
2023-07-21 10:50:00,20.74,20.76,20.7,20.73,91884.0,20.74,20.76,20.7,20.73,91884.0
2023-07-21 10:55:00,20.74,20.78,20.7,20.76,85433.0,20.74,20.78,20.7,20.76,85433.0
2023-07-21 11:00:00,20.77,20.79,20.74,20.75,58010.0,20.77,20.79,20.74,20.75,58010.0
2023-07-21 11:05:00,20.74,20.86,20.74,20.84,119747.0,20.74,20.86,20.74,20.84,119747.0
2023-07-21 11:10:00,20.83,20.85,20.78,20.79,110314.0,20.83,20.85,20.78,20.79,110314.0
2023-07-21 11:15:00,20.79,20.86,20.78,20.86,103889.0,20.79,20.86,20.78,20.86,103889.0
2023-07-21 11:20:00,20.86,20.87,20.83,20.85,65582.0,20.86,20.87,20.83,20.85,65582.0
2023-07-21 11:25:00,20.85,20.94,20.84,20.94,238756.0,20.85,20.94,20.84,20.94,238756.0
2023-07-21 11:30:00,20.94,20.96,20.91,20.92,69732.0,20.94,20.96,20.91,20.92,69732.0
2023-07-21 11:35:00,20.92,20.96,20.9,20.94,62718.0,20.92,20.96,20.9,20.94,62718.0
2023-07-21 11:40:00,20.94,20.95,20.91,20.91,53760.0,20.94,20.95,20.91,20.91,53760.0
2023-07-21 11:45:00,20.91,20.96,20.9,20.96,203682.0,20.91,20.96,20.9,20.96,203682.0
2023-07-21 11:50:00,20.96,20.96,20.85,20.86,93167.0,20.96,20.96,20.85,20.86,93167.0
2023-07-21 11:55:00,20.86,20.93,20.85,20.93,203202.0,20.86,20.93,20.85,20.93,203202.0
2023-07-21 12:00:00,20.94,20.95,20.9,20.91,68300.0,20.94,20.95,20.9,20.91,68300.0
2023-07-21 12:05:00,20.91,20.93,20.88,20.91,28856.0,20.91,20.93,20.88,20.91,28856.0
2023-07-21 12:10:00,20.92,20.93,20.9,20.93,30023.0,20.92,20.93,20.9,20.93,30023.0
2023-07-21 12:15:00,20.93,20.96,20.92,20.94,52131.0,20.93,20.96,20.92,20.94,52131.0
2023-07-21 12:20:00,20.94,20.95,20.91,20.93,31600.0,20.94,20.95,20.91,20.93,31600.0
2023-07-21 12:25:00,20.93,20.93,20.89,20.92,65617.0,20.93,20.93,20.89,20.92,65617.0
2023-07-21 12:30:00,20.92,20.96,20.89,20.94,69547.0,20.92,20.96,20.89,20.94,69547.0
2023-07-21 12:35:00,20.94,20.96,20.93,20.94,44114.0,20.94,20.96,20.93,20.94,44114.0
2023-07-21 12:40:00,20.94,20.95,20.91,20.95,37275.0,20.94,20.95,20.91,20.95,37275.0
2023-07-21 12:45:00,20.95,20.99,20.93,20.96,139561.0,20.95,20.99,20.93,20.96,139561.0
2023-07-21 12:50:00,20.97,21.02,20.97,21.01,66538.0,20.97,21.02,20.97,21.01,66538.0
2023-07-21 12:55:00,21.01,21.04,20.99,21.04,59264.0,21.01,21.04,20.99,21.04,59264.0
2023-07-21 13:00:00,21.03,21.04,21.01,21.03,33947.0,21.03,21.04,21.01,21.03,33947.0
2023-07-21 13:05:00,21.02,21.05,21.02,21.05,61105.0,21.02,21.05,21.02,21.05,61105.0
2023-07-21 13:10:00,21.05,21.08,21.04,21.07,55777.0,21.05,21.08,21.04,21.07,55777.0
2023-07-21 13:15:00,21.07,21.08,21.04,21.07,315965.0,21.07,21.08,21.04,21.07,315965.0
2023-07-21 13:20:00,21.07,21.08,21.0,21.01,166673.0,21.07,21.08,21.0,21.01,166673.0
2023-07-21 13:25:00,21.0,21.06,21.0,21.04,80102.0,21.0,21.06,21.0,21.04,80102.0
2023-07-21 13:30:00,21.03,21.05,21.02,21.04,28307.0,21.03,21.05,21.02,21.04,28307.0
2023-07-21 13:35:00,21.03,21.04,20.97,20.98,33572.0,21.03,21.04,20.97,20.98,33572.0
2023-07-21 13:40:00,20.97,20.97,20.92,20.93,114292.0,20.97,20.97,20.92,20.93,114292.0
2023-07-21 13:45:00,20.93,20.96,20.89,20.95,67211.0,20.93,20.96,20.89,20.95,67211.0
2023-07-21 13:50:00,20.95,20.98,20.93,20.98,67184.0,20.95,20.98,20.93,20.98,67184.0
2023-07-21 13:55:00,20.97,21.02,20.97,21.01,98352.0,20.97,21.02,20.97,21.01,98352.0
2023-07-21 14:00:00,21.0,21.02,20.97,20.98,92678.0,21.0,21.02,20.97,20.98,92678.0
2023-07-21 14:05:00,20.98,21.02,20.96,21.01,54165.0,20.98,21.02,20.96,21.01,54165.0
2023-07-21 14:10:00,21.01,21.03,20.97,20.97,112501.0,21.01,21.03,20.97,20.97,112501.0
2023-07-21 14:15:00,20.98,21.02,20.97,21.01,57184.0,20.98,21.02,20.97,21.01,57184.0
2023-07-21 14:20:00,21.01,21.03,20.98,21.0,83497.0,21.01,21.03,20.98,21.0,83497.0
2023-07-21 14:25:00,20.99,21.01,20.97,21.01,76088.0,20.99,21.01,20.97,21.01,76088.0
2023-07-21 14:30:00,21.02,21.03,21.0,21.01,87186.0,21.02,21.03,21.0,21.01,87186.0
2023-07-21 14:35:00,21.02,21.05,21.01,21.05,75545.0,21.02,21.05,21.01,21.05,75545.0
2023-07-21 14:40:00,21.04,21.05,21.02,21.03,77577.0,21.04,21.05,21.02,21.03,77577.0
2023-07-21 14:45:00,21.03,21.07,21.02,21.05,43624.0,21.03,21.07,21.02,21.05,43624.0
2023-07-21 14:50:00,21.05,21.05,21.01,21.01,72442.0,21.05,21.05,21.01,21.01,72442.0
2023-07-21 14:55:00,21.01,21.04,20.98,21.04,122433.0,21.01,21.04,20.98,21.04,122433.0
2023-07-21 15:00:00,21.04,21.05,21.0,21.0,88248.0,21.04,21.05,21.0,21.0,88248.0
2023-07-21 15:05:00,21.0,21.01,20.96,20.96,117970.0,21.0,21.01,20.96,20.96,117970.0
2023-07-21 15:10:00,20.96,20.98,20.93,20.98,121682.0,20.96,20.98,20.93,20.98,121682.0
2023-07-21 15:15:00,20.97,21.0,20.94,21.0,110430.0,20.97,21.0,20.94,21.0,110430.0
2023-07-21 15:20:00,21.0,21.01,20.96,20.98,98933.0,21.0,21.01,20.96,20.98,98933.0
2023-07-21 15:25:00,20.98,20.99,20.96,20.98,72126.0,20.98,20.99,20.96,20.98,72126.0
2023-07-21 15:30:00,20.98,20.98,20.94,20.97,134274.0,20.98,20.98,20.94,20.97,134274.0
2023-07-21 15:35:00,20.96,20.99,20.95,20.96,83020.0,20.96,20.99,20.95,20.96,83020.0
2023-07-21 15:40:00,20.95,20.97,20.93,20.96,101707.0,20.95,20.97,20.93,20.96,101707.0
2023-07-21 15:45:00,20.96,21.0,20.93,20.99,172768.0,20.96,21.0,20.93,20.99,172768.0
2023-07-21 15:50:00,20.99,21.03,20.97,21.03,250462.0,20.99,21.03,20.97,21.03,250462.0
2023-07-21 15:55:00,21.03,21.04,21.01,21.04,563817.0,21.03,21.04,21.01,21.04,563817.0
2023-07-24 09:30:00,21.1,21.15,21.03,21.1,295833.0,21.1,21.15,21.03,21.1,295833.0
2023-07-24 09:35:00,21.11,21.13,20.93,20.96,138303.0,21.11,21.13,20.93,20.96,138303.0
2023-07-24 09:40:00,20.96,21.01,20.87,20.87,219812.0,20.96,21.01,20.87,20.87,219812.0
2023-07-24 09:45:00,20.87,20.91,20.77,20.77,253872.0,20.87,20.91,20.77,20.77,253872.0
2023-07-24 09:50:00,20.77,20.77,20.53,20.55,344096.0,20.77,20.77,20.53,20.55,344096.0
2023-07-24 09:55:00,20.54,20.57,20.43,20.49,361949.0,20.54,20.57,20.43,20.49,361949.0
2023-07-24 10:00:00,20.48,20.52,20.45,20.51,191154.0,20.48,20.52,20.45,20.51,191154.0
2023-07-24 10:05:00,20.51,20.56,20.47,20.55,172072.0,20.51,20.56,20.47,20.55,172072.0
2023-07-24 10:10:00,20.55,20.56,20.5,20.53,119086.0,20.55,20.56,20.5,20.53,119086.0
2023-07-24 10:15:00,20.52,20.59,20.49,20.56,246162.0,20.52,20.59,20.49,20.56,246162.0
2023-07-24 10:20:00,20.56,20.64,20.55,20.63,155934.0,20.56,20.64,20.55,20.63,155934.0
2023-07-24 10:25:00,20.64,20.71,20.59,20.65,168900.0,20.64,20.71,20.59,20.65,168900.0
2023-07-24 10:30:00,20.65,20.68,20.61,20.65,115287.0,20.65,20.68,20.61,20.65,115287.0
2023-07-24 10:35:00,20.64,20.74,20.63,20.7,83916.0,20.64,20.74,20.63,20.7,83916.0
2023-07-24 10:40:00,20.7,20.76,20.69,20.7,109577.0,20.7,20.76,20.69,20.7,109577.0
2023-07-24 10:45:00,20.69,20.79,20.69,20.78,103245.0,20.69,20.79,20.69,20.78,103245.0
2023-07-24 10:50:00,20.78,20.82,20.73,20.81,217738.0,20.78,20.82,20.73,20.81,217738.0
2023-07-24 10:55:00,20.82,20.95,20.81,20.95,189777.0,20.82,20.95,20.81,20.95,189777.0
2023-07-24 11:00:00,20.95,21.05,20.95,21.03,148823.0,20.95,21.05,20.95,21.03,148823.0
2023-07-24 11:05:00,21.03,21.04,20.94,20.97,91131.0,21.03,21.04,20.94,20.97,91131.0
2023-07-24 11:10:00,20.97,21.01,20.95,20.96,106125.0,20.97,21.01,20.95,20.96,106125.0
2023-07-24 11:15:00,20.96,20.99,20.95,20.95,111916.0,20.96,20.99,20.95,20.95,111916.0
2023-07-24 11:20:00,20.95,21.0,20.92,20.99,93600.0,20.95,21.0,20.92,20.99,93600.0
2023-07-24 11:25:00,20.99,21.0,20.95,20.96,45798.0,20.99,21.0,20.95,20.96,45798.0
2023-07-24 11:30:00,20.95,20.97,20.91,20.94,78236.0,20.95,20.97,20.91,20.94,78236.0
2023-07-24 11:35:00,20.94,20.95,20.89,20.91,90807.0,20.94,20.95,20.89,20.91,90807.0
2023-07-24 11:40:00,20.91,20.94,20.88,20.91,64314.0,20.91,20.94,20.88,20.91,64314.0
2023-07-24 11:45:00,20.91,20.93,20.88,20.89,56793.0,20.91,20.93,20.88,20.89,56793.0
2023-07-24 11:50:00,20.88,20.98,20.88,20.96,76472.0,20.88,20.98,20.88,20.96,76472.0
2023-07-24 11:55:00,20.96,20.97,20.91,20.92,48644.0,20.96,20.97,20.91,20.92,48644.0
2023-07-24 12:00:00,20.91,20.93,20.88,20.92,59318.0,20.91,20.93,20.88,20.92,59318.0
2023-07-24 12:05:00,20.92,20.96,20.9,20.96,41674.0,20.92,20.96,20.9,20.96,41674.0
2023-07-24 12:10:00,20.95,20.96,20.92,20.93,47075.0,20.95,20.96,20.92,20.93,47075.0
2023-07-24 12:15:00,20.93,20.95,20.88,20.89,42510.0,20.93,20.95,20.88,20.89,42510.0
2023-07-24 12:20:00,20.89,20.91,20.88,20.9,26697.0,20.89,20.91,20.88,20.9,26697.0
2023-07-24 12:25:00,20.9,20.94,20.88,20.93,44708.0,20.9,20.94,20.88,20.93,44708.0
2023-07-24 12:30:00,20.92,20.94,20.89,20.89,45870.0,20.92,20.94,20.89,20.89,45870.0
2023-07-24 12:35:00,20.89,20.9,20.87,20.89,52294.0,20.89,20.9,20.87,20.89,52294.0
2023-07-24 12:40:00,20.89,20.91,20.87,20.87,60547.0,20.89,20.91,20.87,20.87,60547.0
2023-07-24 12:45:00,20.87,20.9,20.86,20.89,37198.0,20.87,20.9,20.86,20.89,37198.0
2023-07-24 12:50:00,20.88,20.89,20.87,20.88,17778.0,20.88,20.89,20.87,20.88,17778.0
2023-07-24 12:55:00,20.89,20.9,20.86,20.9,52588.0,20.89,20.9,20.86,20.9,52588.0
2023-07-24 13:00:00,20.9,20.92,20.86,20.87,76851.0,20.9,20.92,20.86,20.87,76851.0
2023-07-24 13:05:00,20.87,20.87,20.81,20.82,62655.0,20.87,20.87,20.81,20.82,62655.0
2023-07-24 13:10:00,20.82,20.86,20.81,20.84,124607.0,20.82,20.86,20.81,20.84,124607.0
2023-07-24 13:15:00,20.84,20.85,20.81,20.84,71313.0,20.84,20.85,20.81,20.84,71313.0
2023-07-24 13:20:00,20.84,20.84,20.77,20.79,103923.0,20.84,20.84,20.77,20.79,103923.0
2023-07-24 13:25:00,20.78,20.8,20.76,20.77,77891.0,20.78,20.8,20.76,20.77,77891.0
2023-07-24 13:30:00,20.77,20.81,20.76,20.8,62800.0,20.77,20.81,20.76,20.8,62800.0
2023-07-24 13:35:00,20.8,20.82,20.77,20.78,86033.0,20.8,20.82,20.77,20.78,86033.0
2023-07-24 13:40:00,20.78,20.79,20.77,20.78,63904.0,20.78,20.79,20.77,20.78,63904.0
2023-07-24 13:45:00,20.78,20.81,20.77,20.8,55767.0,20.78,20.81,20.77,20.8,55767.0
2023-07-24 13:50:00,20.79,20.8,20.75,20.76,70043.0,20.79,20.8,20.75,20.76,70043.0
2023-07-24 13:55:00,20.77,20.77,20.72,20.75,58140.0,20.77,20.77,20.72,20.75,58140.0
2023-07-24 14:00:00,20.76,20.8,20.75,20.79,61234.0,20.76,20.8,20.75,20.79,61234.0
2023-07-24 14:05:00,20.8,20.82,20.79,20.79,40281.0,20.8,20.82,20.79,20.79,40281.0
2023-07-24 14:10:00,20.79,20.84,20.79,20.83,68681.0,20.79,20.84,20.79,20.83,68681.0
2023-07-24 14:15:00,20.84,20.84,20.81,20.82,35917.0,20.84,20.84,20.81,20.82,35917.0
2023-07-24 14:20:00,20.82,20.83,20.78,20.78,41625.0,20.82,20.83,20.78,20.78,41625.0
2023-07-24 14:25:00,20.78,20.8,20.77,20.78,40360.0,20.78,20.8,20.77,20.78,40360.0
2023-07-24 14:30:00,20.77,20.8,20.77,20.78,53885.0,20.77,20.8,20.77,20.78,53885.0
2023-07-24 14:35:00,20.78,20.78,20.75,20.77,49105.0,20.78,20.78,20.75,20.77,49105.0
2023-07-24 14:40:00,20.76,20.77,20.72,20.76,75290.0,20.76,20.77,20.72,20.76,75290.0
2023-07-24 14:45:00,20.75,20.79,20.75,20.79,54923.0,20.75,20.79,20.75,20.79,54923.0
2023-07-24 14:50:00,20.79,20.79,20.77,20.79,25809.0,20.79,20.79,20.77,20.79,25809.0
2023-07-24 14:55:00,20.78,20.79,20.77,20.78,33526.0,20.78,20.79,20.77,20.78,33526.0
2023-07-24 15:00:00,20.79,20.79,20.74,20.77,68121.0,20.79,20.79,20.74,20.77,68121.0
2023-07-24 15:05:00,20.77,20.78,20.74,20.74,36201.0,20.77,20.78,20.74,20.74,36201.0
2023-07-24 15:10:00,20.74,20.76,20.72,20.75,45154.0,20.74,20.76,20.72,20.75,45154.0
2023-07-24 15:15:00,20.75,20.78,20.73,20.77,59006.0,20.75,20.78,20.73,20.77,59006.0
2023-07-24 15:20:00,20.77,20.77,20.73,20.73,68777.0,20.77,20.77,20.73,20.73,68777.0
2023-07-24 15:25:00,20.73,20.75,20.71,20.73,104948.0,20.73,20.75,20.71,20.73,104948.0
2023-07-24 15:30:00,20.72,20.77,20.71,20.76,94660.0,20.72,20.77,20.71,20.76,94660.0
2023-07-24 15:35:00,20.76,20.8,20.75,20.76,130893.0,20.76,20.8,20.75,20.76,130893.0
2023-07-24 15:40:00,20.76,20.81,20.75,20.8,132129.0,20.76,20.81,20.75,20.8,132129.0
2023-07-24 15:45:00,20.8,20.81,20.76,20.78,136702.0,20.8,20.81,20.76,20.78,136702.0
2023-07-24 15:50:00,20.77,20.79,20.75,20.77,266233.0,20.77,20.79,20.75,20.77,266233.0
2023-07-24 15:55:00,20.77,20.82,20.76,20.8,580548.0,20.77,20.82,20.76,20.8,580548.0
2023-07-25 09:30:00,20.7,20.76,20.62,20.71,253190.0,20.7,20.76,20.62,20.71,253190.0
2023-07-25 09:35:00,20.7,20.72,20.55,20.58,140061.0,20.7,20.72,20.55,20.58,140061.0
2023-07-25 09:40:00,20.59,20.62,20.48,20.49,220989.0,20.59,20.62,20.48,20.49,220989.0
2023-07-25 09:45:00,20.5,20.51,20.32,20.36,274843.0,20.5,20.51,20.32,20.36,274843.0
2023-07-25 09:50:00,20.35,20.54,20.35,20.53,247687.0,20.35,20.54,20.35,20.53,247687.0
2023-07-25 09:55:00,20.54,20.6,20.52,20.57,128079.0,20.54,20.6,20.52,20.57,128079.0
2023-07-25 10:00:00,20.58,20.64,20.57,20.63,112316.0,20.58,20.64,20.57,20.63,112316.0
2023-07-25 10:05:00,20.64,20.68,20.62,20.68,81007.0,20.64,20.68,20.62,20.68,81007.0
2023-07-25 10:10:00,20.68,20.72,20.66,20.72,69658.0,20.68,20.72,20.66,20.72,69658.0
2023-07-25 10:15:00,20.72,20.75,20.51,20.55,218898.0,20.72,20.75,20.51,20.55,218898.0
2023-07-25 10:20:00,20.56,20.61,20.53,20.58,123110.0,20.56,20.61,20.53,20.58,123110.0
2023-07-25 10:25:00,20.58,20.58,20.5,20.52,81768.0,20.58,20.58,20.5,20.52,81768.0
2023-07-25 10:30:00,20.52,20.52,20.44,20.51,103623.0,20.52,20.52,20.44,20.51,103623.0
2023-07-25 10:35:00,20.51,20.52,20.44,20.46,78768.0,20.51,20.52,20.44,20.46,78768.0
2023-07-25 10:40:00,20.46,20.5,20.45,20.46,61724.0,20.46,20.5,20.45,20.46,61724.0
2023-07-25 10:45:00,20.47,20.54,20.47,20.53,68348.0,20.47,20.54,20.47,20.53,68348.0
2023-07-25 10:50:00,20.53,20.54,20.44,20.45,161727.0,20.53,20.54,20.44,20.45,161727.0
2023-07-25 10:55:00,20.45,20.5,20.43,20.49,94762.0,20.45,20.5,20.43,20.49,94762.0
2023-07-25 11:00:00,20.48,20.52,20.48,20.51,57943.0,20.48,20.52,20.48,20.51,57943.0
2023-07-25 11:05:00,20.51,20.51,20.45,20.48,64090.0,20.51,20.51,20.45,20.48,64090.0
2023-07-25 11:10:00,20.49,20.51,20.47,20.49,64718.0,20.49,20.51,20.47,20.49,64718.0
2023-07-25 11:15:00,20.48,20.48,20.44,20.46,73643.0,20.48,20.48,20.44,20.46,73643.0
2023-07-25 11:20:00,20.46,20.51,20.45,20.51,82947.0,20.46,20.51,20.45,20.51,82947.0
2023-07-25 11:25:00,20.51,20.52,20.48,20.51,79390.0,20.51,20.52,20.48,20.51,79390.0
2023-07-25 11:30:00,20.51,20.53,20.47,20.5,84939.0,20.51,20.53,20.47,20.5,84939.0
2023-07-25 11:35:00,20.5,20.52,20.49,20.5,70915.0,20.5,20.52,20.49,20.5,70915.0
2023-07-25 11:40:00,20.5,20.5,20.45,20.46,90311.0,20.5,20.5,20.45,20.46,90311.0
2023-07-25 11:45:00,20.46,20.48,20.44,20.46,72665.0,20.46,20.48,20.44,20.46,72665.0
2023-07-25 11:50:00,20.46,20.48,20.44,20.46,32267.0,20.46,20.48,20.44,20.46,32267.0
2023-07-25 11:55:00,20.46,20.48,20.43,20.46,36340.0,20.46,20.48,20.43,20.46,36340.0
2023-07-25 12:00:00,20.45,20.46,20.43,20.44,32589.0,20.45,20.46,20.43,20.44,32589.0
2023-07-25 12:05:00,20.44,20.45,20.4,20.42,56689.0,20.44,20.45,20.4,20.42,56689.0
2023-07-25 12:10:00,20.42,20.47,20.41,20.47,65305.0,20.42,20.47,20.41,20.47,65305.0
2023-07-25 12:15:00,20.47,20.51,20.47,20.51,61418.0,20.47,20.51,20.47,20.51,61418.0
2023-07-25 12:20:00,20.51,20.53,20.49,20.51,65049.0,20.51,20.53,20.49,20.51,65049.0
2023-07-25 12:25:00,20.5,20.51,20.46,20.48,41749.0,20.5,20.51,20.46,20.48,41749.0
2023-07-25 12:30:00,20.48,20.51,20.46,20.51,78324.0,20.48,20.51,20.46,20.51,78324.0
2023-07-25 12:35:00,20.51,20.56,20.5,20.56,49653.0,20.51,20.56,20.5,20.56,49653.0
2023-07-25 12:40:00,20.56,20.57,20.53,20.54,63365.0,20.56,20.57,20.53,20.54,63365.0
2023-07-25 12:45:00,20.54,20.55,20.5,20.51,103734.0,20.54,20.55,20.5,20.51,103734.0
2023-07-25 12:50:00,20.51,20.54,20.5,20.54,50980.0,20.51,20.54,20.5,20.54,50980.0
2023-07-25 12:55:00,20.54,20.56,20.52,20.55,60725.0,20.54,20.56,20.52,20.55,60725.0
2023-07-25 13:00:00,20.56,20.56,20.52,20.53,78081.0,20.56,20.56,20.52,20.53,78081.0
2023-07-25 13:05:00,20.54,20.55,20.5,20.51,96526.0,20.54,20.55,20.5,20.51,96526.0
2023-07-25 13:10:00,20.51,20.51,20.47,20.48,61650.0,20.51,20.51,20.47,20.48,61650.0
2023-07-25 13:15:00,20.48,20.51,20.48,20.51,75244.0,20.48,20.51,20.48,20.51,75244.0
2023-07-25 13:20:00,20.52,20.52,20.46,20.47,88031.0,20.52,20.52,20.46,20.47,88031.0
2023-07-25 13:25:00,20.48,20.48,20.41,20.41,71594.0,20.48,20.48,20.41,20.41,71594.0
2023-07-25 13:30:00,20.41,20.43,20.39,20.41,172199.0,20.41,20.43,20.39,20.41,172199.0
2023-07-25 13:35:00,20.41,20.43,20.36,20.36,133162.0,20.41,20.43,20.36,20.36,133162.0
2023-07-25 13:40:00,20.37,20.37,20.32,20.34,50837.0,20.37,20.37,20.32,20.34,50837.0
2023-07-25 13:45:00,20.34,20.36,20.31,20.32,96427.0,20.34,20.36,20.31,20.32,96427.0
2023-07-25 13:50:00,20.33,20.39,20.32,20.37,60567.0,20.33,20.39,20.32,20.37,60567.0
2023-07-25 13:55:00,20.38,20.41,20.36,20.39,52766.0,20.38,20.41,20.36,20.39,52766.0
2023-07-25 14:00:00,20.38,20.4,20.35,20.36,83804.0,20.38,20.4,20.35,20.36,83804.0
2023-07-25 14:05:00,20.36,20.38,20.35,20.38,60122.0,20.36,20.38,20.35,20.38,60122.0
2023-07-25 14:10:00,20.37,20.39,20.34,20.36,76667.0,20.37,20.39,20.34,20.36,76667.0
2023-07-25 14:15:00,20.36,20.36,20.33,20.34,39513.0,20.36,20.36,20.33,20.34,39513.0
2023-07-25 14:20:00,20.35,20.39,20.34,20.39,89033.0,20.35,20.39,20.34,20.39,89033.0
2023-07-25 14:25:00,20.38,20.4,20.37,20.39,38310.0,20.38,20.4,20.37,20.39,38310.0
2023-07-25 14:30:00,20.4,20.41,20.36,20.38,68233.0,20.4,20.41,20.36,20.38,68233.0
2023-07-25 14:35:00,20.38,20.42,20.37,20.4,108796.0,20.38,20.42,20.37,20.4,108796.0
2023-07-25 14:40:00,20.4,20.41,20.38,20.39,155263.0,20.4,20.41,20.38,20.39,155263.0
2023-07-25 14:45:00,20.39,20.4,20.34,20.36,88413.0,20.39,20.4,20.34,20.36,88413.0
2023-07-25 14:50:00,20.35,20.38,20.34,20.35,71090.0,20.35,20.38,20.34,20.35,71090.0
2023-07-25 14:55:00,20.35,20.36,20.32,20.32,94935.0,20.35,20.36,20.32,20.32,94935.0
2023-07-25 15:00:00,20.33,20.34,20.32,20.32,79725.0,20.33,20.34,20.32,20.32,79725.0
2023-07-25 15:05:00,20.32,20.36,20.32,20.33,101382.0,20.32,20.36,20.32,20.33,101382.0
2023-07-25 15:10:00,20.33,20.36,20.32,20.35,77276.0,20.33,20.36,20.32,20.35,77276.0
2023-07-25 15:15:00,20.35,20.37,20.33,20.36,116046.0,20.35,20.37,20.33,20.36,116046.0
2023-07-25 15:20:00,20.36,20.37,20.33,20.35,85351.0,20.36,20.37,20.33,20.35,85351.0
2023-07-25 15:25:00,20.34,20.39,20.33,20.39,107514.0,20.34,20.39,20.33,20.39,107514.0
2023-07-25 15:30:00,20.38,20.38,20.33,20.36,90099.0,20.38,20.38,20.33,20.36,90099.0
2023-07-25 15:35:00,20.35,20.38,20.34,20.36,108722.0,20.35,20.38,20.34,20.36,108722.0
2023-07-25 15:40:00,20.36,20.37,20.33,20.34,84400.0,20.36,20.37,20.33,20.34,84400.0
2023-07-25 15:45:00,20.34,20.35,20.29,20.3,299533.0,20.34,20.35,20.29,20.3,299533.0
2023-07-25 15:50:00,20.29,20.31,20.27,20.3,279270.0,20.29,20.31,20.27,20.3,279270.0
2023-07-25 15:55:00,20.3,20.31,20.27,20.3,515651.0,20.3,20.31,20.27,20.3,515651.0
2023-07-26 09:30:00,20.36,20.64,20.34,20.63,386006.0,20.36,20.64,20.34,20.63,386006.0
2023-07-26 09:35:00,20.63,20.67,20.53,20.59,232715.0,20.63,20.67,20.53,20.59,232715.0
2023-07-26 09:40:00,20.59,20.68,20.58,20.67,225673.0,20.59,20.68,20.58,20.67,225673.0
2023-07-26 09:45:00,20.67,20.69,20.58,20.66,175244.0,20.67,20.69,20.58,20.66,175244.0
2023-07-26 09:50:00,20.65,20.72,20.64,20.66,183969.0,20.65,20.72,20.64,20.66,183969.0
2023-07-26 09:55:00,20.66,20.69,20.62,20.63,99923.0,20.66,20.69,20.62,20.63,99923.0
2023-07-26 10:00:00,20.63,20.63,20.54,20.56,162998.0,20.63,20.63,20.54,20.56,162998.0
2023-07-26 10:05:00,20.57,20.64,20.54,20.62,121920.0,20.57,20.64,20.54,20.62,121920.0
2023-07-26 10:10:00,20.62,20.67,20.61,20.65,109255.0,20.62,20.67,20.61,20.65,109255.0
2023-07-26 10:15:00,20.64,20.72,20.6,20.68,136904.0,20.64,20.72,20.6,20.68,136904.0
2023-07-26 10:20:00,20.67,20.67,20.6,20.66,100254.0,20.67,20.67,20.6,20.66,100254.0
2023-07-26 10:25:00,20.66,20.69,20.65,20.67,82910.0,20.66,20.69,20.65,20.67,82910.0
2023-07-26 10:30:00,20.66,20.68,20.56,20.56,84583.0,20.66,20.68,20.56,20.56,84583.0
2023-07-26 10:35:00,20.57,20.6,20.55,20.56,80107.0,20.57,20.6,20.55,20.56,80107.0
2023-07-26 10:40:00,20.55,20.57,20.52,20.57,89842.0,20.55,20.57,20.52,20.57,89842.0
2023-07-26 10:45:00,20.56,20.57,20.48,20.49,79852.0,20.56,20.57,20.48,20.49,79852.0
2023-07-26 10:50:00,20.49,20.49,20.44,20.46,43732.0,20.49,20.49,20.44,20.46,43732.0
2023-07-26 10:55:00,20.45,20.48,20.42,20.44,105904.0,20.45,20.48,20.42,20.44,105904.0
2023-07-26 11:00:00,20.43,20.5,20.41,20.47,93934.0,20.43,20.5,20.41,20.47,93934.0
2023-07-26 11:05:00,20.48,20.52,20.46,20.51,71171.0,20.48,20.52,20.46,20.51,71171.0
2023-07-26 11:10:00,20.51,20.54,20.46,20.54,111529.0,20.51,20.54,20.46,20.54,111529.0
2023-07-26 11:15:00,20.54,20.55,20.52,20.53,81748.0,20.54,20.55,20.52,20.53,81748.0
2023-07-26 11:20:00,20.53,20.54,20.47,20.48,59506.0,20.53,20.54,20.47,20.48,59506.0
2023-07-26 11:25:00,20.47,20.54,20.47,20.51,55805.0,20.47,20.54,20.47,20.51,55805.0
2023-07-26 11:30:00,20.51,20.55,20.5,20.52,40262.0,20.51,20.55,20.5,20.52,40262.0
2023-07-26 11:35:00,20.53,20.56,20.52,20.53,61684.0,20.53,20.56,20.52,20.53,61684.0
2023-07-26 11:40:00,20.53,20.56,20.52,20.53,50243.0,20.53,20.56,20.52,20.53,50243.0
2023-07-26 11:45:00,20.54,20.56,20.53,20.54,56008.0,20.54,20.56,20.53,20.54,56008.0
2023-07-26 11:50:00,20.54,20.54,20.51,20.52,43860.0,20.54,20.54,20.51,20.52,43860.0
2023-07-26 11:55:00,20.52,20.53,20.49,20.5,74185.0,20.52,20.53,20.49,20.5,74185.0
2023-07-26 12:00:00,20.49,20.54,20.48,20.54,75208.0,20.49,20.54,20.48,20.54,75208.0
2023-07-26 12:05:00,20.54,20.55,20.51,20.52,47941.0,20.54,20.55,20.51,20.52,47941.0
2023-07-26 12:10:00,20.52,20.56,20.52,20.55,36910.0,20.52,20.56,20.52,20.55,36910.0
2023-07-26 12:15:00,20.55,20.57,20.53,20.56,40195.0,20.55,20.57,20.53,20.56,40195.0
2023-07-26 12:20:00,20.55,20.56,20.54,20.55,36700.0,20.55,20.56,20.54,20.55,36700.0
2023-07-26 12:25:00,20.56,20.57,20.54,20.55,59056.0,20.56,20.57,20.54,20.55,59056.0
2023-07-26 12:30:00,20.55,20.59,20.54,20.58,28608.0,20.55,20.59,20.54,20.58,28608.0
2023-07-26 12:35:00,20.57,20.57,20.55,20.57,31102.0,20.57,20.57,20.55,20.57,31102.0
2023-07-26 12:40:00,20.56,20.57,20.5,20.51,66557.0,20.56,20.57,20.5,20.51,66557.0
2023-07-26 12:45:00,20.52,20.53,20.5,20.53,42027.0,20.52,20.53,20.5,20.53,42027.0
2023-07-26 12:50:00,20.53,20.55,20.5,20.51,36396.0,20.53,20.55,20.5,20.51,36396.0
2023-07-26 12:55:00,20.51,20.54,20.5,20.53,27062.0,20.51,20.54,20.5,20.53,27062.0
2023-07-26 13:00:00,20.53,20.57,20.53,20.55,44270.0,20.53,20.57,20.53,20.55,44270.0
2023-07-26 13:05:00,20.56,20.57,20.54,20.55,50366.0,20.56,20.57,20.54,20.55,50366.0
2023-07-26 13:10:00,20.54,20.55,20.53,20.54,26686.0,20.54,20.55,20.53,20.54,26686.0
2023-07-26 13:15:00,20.53,20.55,20.52,20.53,40468.0,20.53,20.55,20.52,20.53,40468.0
2023-07-26 13:20:00,20.53,20.55,20.52,20.54,89034.0,20.53,20.55,20.52,20.54,89034.0
2023-07-26 13:25:00,20.54,20.56,20.53,20.53,84280.0,20.54,20.56,20.53,20.53,84280.0
2023-07-26 13:30:00,20.53,20.55,20.52,20.54,79868.0,20.53,20.55,20.52,20.54,79868.0
2023-07-26 13:35:00,20.55,20.55,20.49,20.5,188405.0,20.55,20.55,20.49,20.5,188405.0
2023-07-26 13:40:00,20.5,20.55,20.48,20.54,154937.0,20.5,20.55,20.48,20.54,154937.0
2023-07-26 13:45:00,20.54,20.57,20.52,20.55,142181.0,20.54,20.57,20.52,20.55,142181.0
2023-07-26 13:50:00,20.56,20.57,20.54,20.57,65684.0,20.56,20.57,20.54,20.57,65684.0
2023-07-26 13:55:00,20.57,20.57,20.52,20.52,130121.0,20.57,20.57,20.52,20.52,130121.0
2023-07-26 14:00:00,20.52,20.56,20.51,20.55,82043.0,20.52,20.56,20.51,20.55,82043.0
2023-07-26 14:05:00,20.55,20.57,20.54,20.56,45468.0,20.55,20.57,20.54,20.56,45468.0
2023-07-26 14:10:00,20.57,20.59,20.54,20.57,87059.0,20.57,20.59,20.54,20.57,87059.0
2023-07-26 14:15:00,20.57,20.62,20.57,20.61,67906.0,20.57,20.62,20.57,20.61,67906.0
2023-07-26 14:20:00,20.6,20.64,20.59,20.64,65052.0,20.6,20.64,20.59,20.64,65052.0
2023-07-26 14:25:00,20.64,20.7,20.6,20.7,115856.0,20.64,20.7,20.6,20.7,115856.0
2023-07-26 14:30:00,20.7,20.74,20.68,20.72,112778.0,20.7,20.74,20.68,20.72,112778.0
2023-07-26 14:35:00,20.72,20.83,20.71,20.82,194170.0,20.72,20.83,20.71,20.82,194170.0
2023-07-26 14:40:00,20.83,20.87,20.8,20.85,194945.0,20.83,20.87,20.8,20.85,194945.0
2023-07-26 14:45:00,20.86,20.87,20.8,20.82,173461.0,20.86,20.87,20.8,20.82,173461.0
2023-07-26 14:50:00,20.82,20.86,20.8,20.84,107091.0,20.82,20.86,20.8,20.84,107091.0
2023-07-26 14:55:00,20.85,20.85,20.8,20.81,120802.0,20.85,20.85,20.8,20.81,120802.0
2023-07-26 15:00:00,20.82,20.83,20.78,20.8,71496.0,20.82,20.83,20.78,20.8,71496.0
2023-07-26 15:05:00,20.8,20.82,20.69,20.73,182164.0,20.8,20.82,20.69,20.73,182164.0
2023-07-26 15:10:00,20.72,20.77,20.7,20.76,124394.0,20.72,20.77,20.7,20.76,124394.0
2023-07-26 15:15:00,20.76,20.81,20.73,20.78,140621.0,20.76,20.81,20.73,20.78,140621.0
2023-07-26 15:20:00,20.78,20.81,20.74,20.78,239001.0,20.78,20.81,20.74,20.78,239001.0
2023-07-26 15:25:00,20.77,20.8,20.75,20.76,139461.0,20.77,20.8,20.75,20.76,139461.0
2023-07-26 15:30:00,20.76,20.77,20.71,20.71,200056.0,20.76,20.77,20.71,20.71,200056.0
2023-07-26 15:35:00,20.71,20.74,20.67,20.69,196864.0,20.71,20.74,20.67,20.69,196864.0
2023-07-26 15:40:00,20.68,20.77,20.68,20.76,289035.0,20.68,20.77,20.68,20.76,289035.0
2023-07-26 15:45:00,20.76,20.77,20.71,20.71,245814.0,20.76,20.77,20.71,20.71,245814.0
2023-07-26 15:50:00,20.71,20.72,20.66,20.71,462833.0,20.71,20.72,20.66,20.71,462833.0
2023-07-26 15:55:00,20.71,20.78,20.71,20.77,860002.0,20.71,20.78,20.71,20.77,860002.0
2023-07-27 09:30:00,21.99,22.09,21.54,21.62,1230321.0,21.99,22.09,21.54,21.62,1230321.0
2023-07-27 09:35:00,21.62,21.81,21.44,21.72,769852.0,21.62,21.81,21.44,21.72,769852.0
2023-07-27 09:40:00,21.72,21.73,21.48,21.58,324661.0,21.72,21.73,21.48,21.58,324661.0
2023-07-27 09:45:00,21.58,21.63,21.4,21.54,399580.0,21.58,21.63,21.4,21.54,399580.0
2023-07-27 09:50:00,21.55,21.81,21.55,21.8,383859.0,21.55,21.81,21.55,21.8,383859.0
2023-07-27 09:55:00,21.8,21.81,21.65,21.71,260608.0,21.8,21.81,21.65,21.71,260608.0
2023-07-27 10:00:00,21.72,21.76,21.62,21.65,347456.0,21.72,21.76,21.62,21.65,347456.0
2023-07-27 10:05:00,21.65,21.7,21.6,21.61,146373.0,21.65,21.7,21.6,21.61,146373.0
2023-07-27 10:10:00,21.62,21.7,21.54,21.7,237136.0,21.62,21.7,21.54,21.7,237136.0
2023-07-27 10:15:00,21.7,21.74,21.58,21.66,249635.0,21.7,21.74,21.58,21.66,249635.0
2023-07-27 10:20:00,21.67,21.73,21.65,21.73,215665.0,21.67,21.73,21.65,21.73,215665.0
2023-07-27 10:25:00,21.72,21.76,21.57,21.67,486223.0,21.72,21.76,21.57,21.67,486223.0
2023-07-27 10:30:00,21.67,21.77,21.63,21.76,264899.0,21.67,21.77,21.63,21.76,264899.0
2023-07-27 10:35:00,21.76,22.04,21.72,22.0,851488.0,21.76,22.04,21.72,22.0,851488.0
2023-07-27 10:40:00,21.99,21.99,21.9,21.95,307315.0,21.99,21.99,21.9,21.95,307315.0
2023-07-27 10:45:00,21.96,21.96,21.86,21.95,300981.0,21.96,21.96,21.86,21.95,300981.0
2023-07-27 10:50:00,21.96,22.15,21.95,22.11,347654.0,21.96,22.15,21.95,22.11,347654.0
2023-07-27 10:55:00,22.11,22.13,22.01,22.04,336882.0,22.11,22.13,22.01,22.04,336882.0
2023-07-27 11:00:00,22.03,22.14,21.96,22.13,383515.0,22.03,22.14,21.96,22.13,383515.0
2023-07-27 11:05:00,22.13,22.13,21.94,21.97,158532.0,22.13,22.13,21.94,21.97,158532.0
2023-07-27 11:10:00,21.98,22.06,21.96,22.06,182975.0,21.98,22.06,21.96,22.06,182975.0
2023-07-27 11:15:00,22.06,22.09,21.95,21.97,163068.0,22.06,22.09,21.95,21.97,163068.0
2023-07-27 11:20:00,21.96,22.04,21.96,22.02,112581.0,21.96,22.04,21.96,22.02,112581.0
2023-07-27 11:25:00,22.03,22.09,22.02,22.07,124880.0,22.03,22.09,22.02,22.07,124880.0
2023-07-27 11:30:00,22.07,22.09,22.01,22.07,123005.0,22.07,22.09,22.01,22.07,123005.0
2023-07-27 11:35:00,22.07,22.1,22.05,22.09,132589.0,22.07,22.1,22.05,22.09,132589.0
2023-07-27 11:40:00,22.09,22.09,22.0,22.05,176227.0,22.09,22.09,22.0,22.05,176227.0
2023-07-27 11:45:00,22.05,22.19,22.04,22.14,222316.0,22.05,22.19,22.04,22.14,222316.0
2023-07-27 11:50:00,22.14,22.14,22.05,22.07,146578.0,22.14,22.14,22.05,22.07,146578.0
2023-07-27 11:55:00,22.07,22.12,22.02,22.12,115833.0,22.07,22.12,22.02,22.12,115833.0
2023-07-27 12:00:00,22.12,22.17,22.09,22.17,123487.0,22.12,22.17,22.09,22.17,123487.0
2023-07-27 12:05:00,22.17,22.2,22.14,22.19,219677.0,22.17,22.2,22.14,22.19,219677.0
2023-07-27 12:10:00,22.19,22.19,22.14,22.18,97125.0,22.19,22.19,22.14,22.18,97125.0
2023-07-27 12:15:00,22.18,22.23,22.13,22.14,409506.0,22.18,22.23,22.13,22.14,409506.0
2023-07-27 12:20:00,22.14,22.21,22.12,22.13,108536.0,22.14,22.21,22.12,22.13,108536.0
2023-07-27 12:25:00,22.13,22.16,22.08,22.14,137423.0,22.13,22.16,22.08,22.14,137423.0
2023-07-27 12:30:00,22.14,22.19,22.14,22.16,167137.0,22.14,22.19,22.14,22.16,167137.0
2023-07-27 12:35:00,22.17,22.19,22.14,22.14,88716.0,22.17,22.19,22.14,22.14,88716.0
2023-07-27 12:40:00,22.14,22.15,22.04,22.04,213300.0,22.14,22.15,22.04,22.04,213300.0
2023-07-27 12:45:00,22.04,22.09,22.03,22.07,161866.0,22.04,22.09,22.03,22.07,161866.0
2023-07-27 12:50:00,22.06,22.07,21.98,21.99,137424.0,22.06,22.07,21.98,21.99,137424.0
2023-07-27 12:55:00,22.0,22.02,21.96,22.0,104456.0,22.0,22.02,21.96,22.0,104456.0
2023-07-27 13:00:00,22.0,22.02,21.97,21.98,91035.0,22.0,22.02,21.97,21.98,91035.0
2023-07-27 13:05:00,21.98,22.0,21.9,21.95,161838.0,21.98,22.0,21.9,21.95,161838.0
2023-07-27 13:10:00,21.95,21.97,21.88,21.89,88180.0,21.95,21.97,21.88,21.89,88180.0
2023-07-27 13:15:00,21.9,21.93,21.86,21.89,91245.0,21.9,21.93,21.86,21.89,91245.0
2023-07-27 13:20:00,21.89,21.89,21.8,21.85,151187.0,21.89,21.89,21.8,21.85,151187.0
2023-07-27 13:25:00,21.84,21.85,21.78,21.8,309199.0,21.84,21.85,21.78,21.8,309199.0
2023-07-27 13:30:00,21.8,21.83,21.76,21.76,117352.0,21.8,21.83,21.76,21.76,117352.0
2023-07-27 13:35:00,21.77,21.82,21.76,21.82,91083.0,21.77,21.82,21.76,21.82,91083.0
2023-07-27 13:40:00,21.82,21.91,21.8,21.91,244285.0,21.82,21.91,21.8,21.91,244285.0
2023-07-27 13:45:00,21.9,21.92,21.86,21.87,187689.0,21.9,21.92,21.86,21.87,187689.0
2023-07-27 13:50:00,21.87,21.88,21.79,21.8,157186.0,21.87,21.88,21.79,21.8,157186.0
2023-07-27 13:55:00,21.8,21.83,21.77,21.8,99648.0,21.8,21.83,21.77,21.8,99648.0
2023-07-27 14:00:00,21.8,21.85,21.77,21.82,149558.0,21.8,21.85,21.77,21.82,149558.0
2023-07-27 14:05:00,21.82,21.86,21.8,21.8,93712.0,21.82,21.86,21.8,21.8,93712.0
2023-07-27 14:10:00,21.8,21.81,21.7,21.74,139468.0,21.8,21.81,21.7,21.74,139468.0
2023-07-27 14:15:00,21.73,21.76,21.71,21.72,102635.0,21.73,21.76,21.71,21.72,102635.0
2023-07-27 14:20:00,21.73,21.81,21.73,21.8,90326.0,21.73,21.81,21.73,21.8,90326.0
2023-07-27 14:25:00,21.8,21.83,21.7,21.71,169863.0,21.8,21.83,21.7,21.71,169863.0
2023-07-27 14:30:00,21.71,21.73,21.68,21.71,124388.0,21.71,21.73,21.68,21.71,124388.0
2023-07-27 14:35:00,21.71,21.71,21.52,21.59,1095813.0,21.71,21.71,21.52,21.59,1095813.0
2023-07-27 14:40:00,21.59,21.59,21.53,21.55,115870.0,21.59,21.59,21.53,21.55,115870.0
2023-07-27 14:45:00,21.55,21.56,21.46,21.54,176011.0,21.55,21.56,21.46,21.54,176011.0
2023-07-27 14:50:00,21.53,21.61,21.53,21.57,153444.0,21.53,21.61,21.53,21.57,153444.0
2023-07-27 14:55:00,21.57,21.58,21.48,21.5,104527.0,21.57,21.58,21.48,21.5,104527.0
2023-07-27 15:00:00,21.48,21.51,21.45,21.45,87159.0,21.48,21.51,21.45,21.45,87159.0
2023-07-27 15:05:00,21.46,21.46,21.38,21.45,197713.0,21.46,21.46,21.38,21.45,197713.0
2023-07-27 15:10:00,21.45,21.51,21.44,21.51,123080.0,21.45,21.51,21.44,21.51,123080.0
2023-07-27 15:15:00,21.5,21.55,21.49,21.53,112112.0,21.5,21.55,21.49,21.53,112112.0
2023-07-27 15:20:00,21.53,21.53,21.43,21.45,278748.0,21.53,21.53,21.43,21.45,278748.0
2023-07-27 15:25:00,21.46,21.48,21.39,21.41,248885.0,21.46,21.48,21.39,21.41,248885.0
2023-07-27 15:30:00,21.42,21.44,21.33,21.34,331621.0,21.42,21.44,21.33,21.34,331621.0
2023-07-27 15:35:00,21.34,21.37,21.31,21.32,261339.0,21.34,21.37,21.31,21.32,261339.0
2023-07-27 15:40:00,21.31,21.33,21.27,21.3,196925.0,21.31,21.33,21.27,21.3,196925.0
2023-07-27 15:45:00,21.3,21.3,21.23,21.26,276987.0,21.3,21.3,21.23,21.26,276987.0
2023-07-27 15:50:00,21.26,21.35,21.25,21.3,381076.0,21.26,21.35,21.25,21.3,381076.0
2023-07-27 15:55:00,21.3,21.36,21.3,21.32,542332.0,21.3,21.36,21.3,21.32,542332.0
2023-07-28 09:30:00,21.71,21.76,21.6,21.73,457270.0,21.71,21.76,21.6,21.73,457270.0
2023-07-28 09:35:00,21.72,21.77,21.62,21.71,308151.0,21.72,21.77,21.62,21.71,308151.0
2023-07-28 09:40:00,21.72,21.76,21.62,21.63,422658.0,21.72,21.76,21.62,21.63,422658.0
2023-07-28 09:45:00,21.63,21.73,21.57,21.7,320122.0,21.63,21.73,21.57,21.7,320122.0
2023-07-28 09:50:00,21.69,21.71,21.62,21.67,184458.0,21.69,21.71,21.62,21.67,184458.0
2023-07-28 09:55:00,21.68,21.69,21.61,21.61,141777.0,21.68,21.69,21.61,21.61,141777.0
2023-07-28 10:00:00,21.61,21.62,21.53,21.6,189912.0,21.61,21.62,21.53,21.6,189912.0
2023-07-28 10:05:00,21.6,21.6,21.5,21.56,130908.0,21.6,21.6,21.5,21.56,130908.0
2023-07-28 10:10:00,21.56,21.69,21.55,21.68,234811.0,21.56,21.69,21.55,21.68,234811.0
2023-07-28 10:15:00,21.69,21.73,21.61,21.69,209895.0,21.69,21.73,21.61,21.69,209895.0
2023-07-28 10:20:00,21.69,21.71,21.6,21.61,113430.0,21.69,21.71,21.6,21.61,113430.0
2023-07-28 10:25:00,21.62,21.63,21.56,21.63,201975.0,21.62,21.63,21.56,21.63,201975.0
2023-07-28 10:30:00,21.63,21.7,21.62,21.66,148067.0,21.63,21.7,21.62,21.66,148067.0
2023-07-28 10:35:00,21.67,21.7,21.6,21.62,128333.0,21.67,21.7,21.6,21.62,128333.0
2023-07-28 10:40:00,21.62,21.63,21.55,21.6,144420.0,21.62,21.63,21.55,21.6,144420.0
2023-07-28 10:45:00,21.6,21.6,21.5,21.54,163215.0,21.6,21.6,21.5,21.54,163215.0
2023-07-28 10:50:00,21.54,21.54,21.44,21.46,230991.0,21.54,21.54,21.44,21.46,230991.0
2023-07-28 10:55:00,21.46,21.53,21.45,21.52,90647.0,21.46,21.53,21.45,21.52,90647.0
2023-07-28 11:00:00,21.53,21.54,21.47,21.48,89826.0,21.53,21.54,21.47,21.48,89826.0
2023-07-28 11:05:00,21.48,21.49,21.44,21.45,99763.0,21.48,21.49,21.44,21.45,99763.0
2023-07-28 11:10:00,21.45,21.48,21.43,21.46,65714.0,21.45,21.48,21.43,21.46,65714.0
2023-07-28 11:15:00,21.46,21.51,21.45,21.49,42320.0,21.46,21.51,21.45,21.49,42320.0
2023-07-28 11:20:00,21.5,21.54,21.48,21.54,77560.0,21.5,21.54,21.48,21.54,77560.0
2023-07-28 11:25:00,21.54,21.56,21.5,21.52,66729.0,21.54,21.56,21.5,21.52,66729.0
2023-07-28 11:30:00,21.53,21.54,21.5,21.52,100530.0,21.53,21.54,21.5,21.52,100530.0
2023-07-28 11:35:00,21.52,21.53,21.47,21.48,72370.0,21.52,21.53,21.47,21.48,72370.0
2023-07-28 11:40:00,21.48,21.5,21.45,21.46,109434.0,21.48,21.5,21.45,21.46,109434.0
2023-07-28 11:45:00,21.46,21.47,21.44,21.46,105790.0,21.46,21.47,21.44,21.46,105790.0
2023-07-28 11:50:00,21.46,21.48,21.42,21.43,102412.0,21.46,21.48,21.42,21.43,102412.0
2023-07-28 11:55:00,21.44,21.44,21.41,21.42,51500.0,21.44,21.44,21.41,21.42,51500.0
2023-07-28 12:00:00,21.43,21.43,21.36,21.37,187331.0,21.43,21.43,21.36,21.37,187331.0
2023-07-28 12:05:00,21.37,21.45,21.35,21.42,141594.0,21.37,21.45,21.35,21.42,141594.0
2023-07-28 12:10:00,21.42,21.44,21.39,21.43,46151.0,21.42,21.44,21.39,21.43,46151.0
2023-07-28 12:15:00,21.43,21.44,21.4,21.42,61413.0,21.43,21.44,21.4,21.42,61413.0
2023-07-28 12:20:00,21.41,21.48,21.41,21.48,91394.0,21.41,21.48,21.41,21.48,91394.0
2023-07-28 12:25:00,21.48,21.49,21.45,21.49,77211.0,21.48,21.49,21.45,21.49,77211.0
2023-07-28 12:30:00,21.48,21.49,21.45,21.46,65311.0,21.48,21.49,21.45,21.46,65311.0
2023-07-28 12:35:00,21.45,21.5,21.45,21.49,32494.0,21.45,21.5,21.45,21.49,32494.0
2023-07-28 12:40:00,21.49,21.52,21.49,21.51,111393.0,21.49,21.52,21.49,21.51,111393.0
2023-07-28 12:45:00,21.51,21.52,21.49,21.51,57022.0,21.51,21.52,21.49,21.51,57022.0
2023-07-28 12:50:00,21.51,21.54,21.5,21.54,57884.0,21.51,21.54,21.5,21.54,57884.0
2023-07-28 12:55:00,21.54,21.58,21.53,21.57,110986.0,21.54,21.58,21.53,21.57,110986.0
2023-07-28 13:00:00,21.57,21.57,21.54,21.57,20910.0,21.57,21.57,21.54,21.57,20910.0
2023-07-28 13:05:00,21.58,21.58,21.5,21.51,75511.0,21.58,21.58,21.5,21.51,75511.0
2023-07-28 13:10:00,21.5,21.52,21.47,21.5,87342.0,21.5,21.52,21.47,21.5,87342.0
2023-07-28 13:15:00,21.51,21.52,21.49,21.52,44412.0,21.51,21.52,21.49,21.52,44412.0
2023-07-28 13:20:00,21.51,21.52,21.49,21.51,45028.0,21.51,21.52,21.49,21.51,45028.0
2023-07-28 13:25:00,21.51,21.52,21.49,21.51,81155.0,21.51,21.52,21.49,21.51,81155.0
2023-07-28 13:30:00,21.5,21.51,21.45,21.46,119523.0,21.5,21.51,21.45,21.46,119523.0
2023-07-28 13:35:00,21.45,21.46,21.43,21.46,42282.0,21.45,21.46,21.43,21.46,42282.0
2023-07-28 13:40:00,21.46,21.46,21.43,21.45,74797.0,21.46,21.46,21.43,21.45,74797.0
2023-07-28 13:45:00,21.44,21.45,21.41,21.43,43194.0,21.44,21.45,21.41,21.43,43194.0
2023-07-28 13:50:00,21.42,21.46,21.42,21.45,50906.0,21.42,21.46,21.42,21.45,50906.0
2023-07-28 13:55:00,21.44,21.48,21.43,21.46,43257.0,21.44,21.48,21.43,21.46,43257.0
2023-07-28 14:00:00,21.46,21.48,21.45,21.47,41520.0,21.46,21.48,21.45,21.47,41520.0
2023-07-28 14:05:00,21.48,21.51,21.47,21.48,65009.0,21.48,21.51,21.47,21.48,65009.0
2023-07-28 14:10:00,21.48,21.5,21.47,21.49,33698.0,21.48,21.5,21.47,21.49,33698.0
2023-07-28 14:15:00,21.5,21.51,21.48,21.51,75811.0,21.5,21.51,21.48,21.51,75811.0
2023-07-28 14:20:00,21.51,21.55,21.5,21.53,89188.0,21.51,21.55,21.5,21.53,89188.0
2023-07-28 14:25:00,21.53,21.56,21.52,21.55,89033.0,21.53,21.56,21.52,21.55,89033.0
2023-07-28 14:30:00,21.55,21.58,21.53,21.56,113759.0,21.55,21.58,21.53,21.56,113759.0
2023-07-28 14:35:00,21.56,21.57,21.53,21.54,86360.0,21.56,21.57,21.53,21.54,86360.0
2023-07-28 14:40:00,21.55,21.59,21.54,21.59,49194.0,21.55,21.59,21.54,21.59,49194.0
2023-07-28 14:45:00,21.59,21.62,21.58,21.62,102602.0,21.59,21.62,21.58,21.62,102602.0
2023-07-28 14:50:00,21.61,21.62,21.59,21.61,74452.0,21.61,21.62,21.59,21.61,74452.0
2023-07-28 14:55:00,21.61,21.62,21.59,21.62,66923.0,21.61,21.62,21.59,21.62,66923.0
2023-07-28 15:00:00,21.62,21.62,21.58,21.6,76907.0,21.62,21.62,21.58,21.6,76907.0
2023-07-28 15:05:00,21.6,21.65,21.59,21.65,165299.0,21.6,21.65,21.59,21.65,165299.0
2023-07-28 15:10:00,21.64,21.65,21.58,21.6,96903.0,21.64,21.65,21.58,21.6,96903.0
2023-07-28 15:15:00,21.6,21.62,21.56,21.61,96940.0,21.6,21.62,21.56,21.61,96940.0
2023-07-28 15:20:00,21.62,21.62,21.55,21.57,73156.0,21.62,21.62,21.55,21.57,73156.0
2023-07-28 15:25:00,21.57,21.57,21.52,21.53,95869.0,21.57,21.57,21.52,21.53,95869.0
2023-07-28 15:30:00,21.52,21.54,21.5,21.53,93329.0,21.52,21.54,21.5,21.53,93329.0
2023-07-28 15:35:00,21.53,21.54,21.45,21.46,175171.0,21.53,21.54,21.45,21.46,175171.0
2023-07-28 15:40:00,21.46,21.49,21.45,21.47,87126.0,21.46,21.49,21.45,21.47,87126.0
2023-07-28 15:45:00,21.48,21.52,21.47,21.49,255543.0,21.48,21.52,21.47,21.49,255543.0
2023-07-28 15:50:00,21.48,21.56,21.47,21.54,250779.0,21.48,21.56,21.47,21.54,250779.0
2023-07-28 15:55:00,21.54,21.56,21.52,21.53,484241.0,21.54,21.56,21.52,21.53,484241.0
2023-07-31 09:30:00,21.84,21.84,21.57,21.64,542799.0,21.84,21.84,21.57,21.64,542799.0
2023-07-31 09:35:00,21.67,21.73,21.47,21.52,364301.0,21.67,21.73,21.47,21.52,364301.0
2023-07-31 09:40:00,21.51,21.73,21.49,21.62,294319.0,21.51,21.73,21.49,21.62,294319.0
2023-07-31 09:45:00,21.62,21.77,21.61,21.71,209975.0,21.62,21.77,21.61,21.71,209975.0
2023-07-31 09:50:00,21.72,21.78,21.68,21.76,195815.0,21.72,21.78,21.68,21.76,195815.0
2023-07-31 09:55:00,21.77,21.86,21.72,21.85,243157.0,21.77,21.86,21.72,21.85,243157.0
2023-07-31 10:00:00,21.85,21.89,21.8,21.87,190552.0,21.85,21.89,21.8,21.87,190552.0
2023-07-31 10:05:00,21.88,22.05,21.87,21.96,528696.0,21.88,22.05,21.87,21.96,528696.0
2023-07-31 10:10:00,21.96,22.03,21.96,21.97,187752.0,21.96,22.03,21.96,21.97,187752.0
2023-07-31 10:15:00,21.97,21.98,21.89,21.95,153055.0,21.97,21.98,21.89,21.95,153055.0
2023-07-31 10:20:00,21.94,21.98,21.92,21.97,121761.0,21.94,21.98,21.92,21.97,121761.0
2023-07-31 10:25:00,21.98,22.0,21.96,21.99,184251.0,21.98,22.0,21.96,21.99,184251.0
2023-07-31 10:30:00,21.98,22.0,21.94,22.0,239937.0,21.98,22.0,21.94,22.0,239937.0
2023-07-31 10:35:00,22.0,22.02,21.98,21.99,97308.0,22.0,22.02,21.98,21.99,97308.0
2023-07-31 10:40:00,21.98,22.0,21.95,21.98,213748.0,21.98,22.0,21.95,21.98,213748.0
2023-07-31 10:45:00,21.98,21.98,21.88,21.92,238967.0,21.98,21.98,21.88,21.92,238967.0
2023-07-31 10:50:00,21.92,21.96,21.86,21.89,225976.0,21.92,21.96,21.86,21.89,225976.0
2023-07-31 10:55:00,21.89,21.9,21.85,21.87,127100.0,21.89,21.9,21.85,21.87,127100.0
2023-07-31 11:00:00,21.87,21.9,21.78,21.79,139043.0,21.87,21.9,21.78,21.79,139043.0
2023-07-31 11:05:00,21.79,21.85,21.78,21.83,145485.0,21.79,21.85,21.78,21.83,145485.0
2023-07-31 11:10:00,21.82,21.84,21.73,21.75,220658.0,21.82,21.84,21.73,21.75,220658.0
2023-07-31 11:15:00,21.75,21.77,21.72,21.76,104609.0,21.75,21.77,21.72,21.76,104609.0
2023-07-31 11:20:00,21.76,21.78,21.74,21.78,67038.0,21.76,21.78,21.74,21.78,67038.0
2023-07-31 11:25:00,21.77,21.82,21.76,21.8,165648.0,21.77,21.82,21.76,21.8,165648.0
2023-07-31 11:30:00,21.8,21.83,21.75,21.76,113050.0,21.8,21.83,21.75,21.76,113050.0
2023-07-31 11:35:00,21.77,21.8,21.74,21.75,144748.0,21.77,21.8,21.74,21.75,144748.0
2023-07-31 11:40:00,21.75,21.78,21.7,21.71,239750.0,21.75,21.78,21.7,21.71,239750.0
2023-07-31 11:45:00,21.71,21.74,21.7,21.73,82325.0,21.71,21.74,21.7,21.73,82325.0
2023-07-31 11:50:00,21.73,21.73,21.68,21.7,182758.0,21.73,21.73,21.68,21.7,182758.0
2023-07-31 11:55:00,21.69,21.78,21.69,21.76,91428.0,21.69,21.78,21.69,21.76,91428.0
2023-07-31 12:00:00,21.76,21.79,21.74,21.79,48922.0,21.76,21.79,21.74,21.79,48922.0
2023-07-31 12:05:00,21.79,21.8,21.74,21.76,145783.0,21.79,21.8,21.74,21.76,145783.0
2023-07-31 12:10:00,21.76,21.82,21.76,21.79,106202.0,21.76,21.82,21.76,21.79,106202.0
2023-07-31 12:15:00,21.79,21.85,21.77,21.85,78472.0,21.79,21.85,21.77,21.85,78472.0
2023-07-31 12:20:00,21.85,21.89,21.84,21.87,82070.0,21.85,21.89,21.84,21.87,82070.0
2023-07-31 12:25:00,21.88,21.89,21.87,21.89,90760.0,21.88,21.89,21.87,21.89,90760.0
2023-07-31 12:30:00,21.88,21.9,21.85,21.89,96965.0,21.88,21.9,21.85,21.89,96965.0
2023-07-31 12:35:00,21.89,21.91,21.88,21.89,122826.0,21.89,21.91,21.88,21.89,122826.0
2023-07-31 12:40:00,21.89,21.89,21.84,21.85,52575.0,21.89,21.89,21.84,21.85,52575.0
2023-07-31 12:45:00,21.85,21.99,21.81,21.98,301631.0,21.85,21.99,21.81,21.98,301631.0
2023-07-31 12:50:00,21.98,22.03,21.93,21.95,195164.0,21.98,22.03,21.93,21.95,195164.0
2023-07-31 12:55:00,21.95,21.95,21.89,21.91,55272.0,21.95,21.95,21.89,21.91,55272.0
2023-07-31 13:00:00,21.91,21.91,21.85,21.86,63321.0,21.91,21.91,21.85,21.86,63321.0
2023-07-31 13:05:00,21.86,21.88,21.84,21.85,120492.0,21.86,21.88,21.84,21.85,120492.0
2023-07-31 13:10:00,21.86,21.87,21.81,21.86,90004.0,21.86,21.87,21.81,21.86,90004.0
2023-07-31 13:15:00,21.85,21.86,21.79,21.8,141228.0,21.85,21.86,21.79,21.8,141228.0
2023-07-31 13:20:00,21.81,21.84,21.79,21.81,76770.0,21.81,21.84,21.79,21.81,76770.0
2023-07-31 13:25:00,21.81,21.82,21.78,21.8,65986.0,21.81,21.82,21.78,21.8,65986.0
2023-07-31 13:30:00,21.81,21.87,21.8,21.87,83818.0,21.81,21.87,21.8,21.87,83818.0
2023-07-31 13:35:00,21.86,21.92,21.86,21.9,122686.0,21.86,21.92,21.86,21.9,122686.0
2023-07-31 13:40:00,21.91,21.97,21.88,21.94,178389.0,21.91,21.97,21.88,21.94,178389.0
2023-07-31 13:45:00,21.95,21.95,21.92,21.94,79648.0,21.95,21.95,21.92,21.94,79648.0
2023-07-31 13:50:00,21.95,21.99,21.93,21.95,134099.0,21.95,21.99,21.93,21.95,134099.0
2023-07-31 13:55:00,21.95,21.98,21.93,21.98,96114.0,21.95,21.98,21.93,21.98,96114.0
2023-07-31 14:00:00,21.97,22.02,21.97,22.0,135773.0,21.97,22.02,21.97,22.0,135773.0
2023-07-31 14:05:00,22.0,22.0,21.94,21.94,84542.0,22.0,22.0,21.94,21.94,84542.0
2023-07-31 14:10:00,21.95,22.0,21.93,21.99,93880.0,21.95,22.0,21.93,21.99,93880.0
2023-07-31 14:15:00,22.0,22.0,21.94,21.95,64309.0,22.0,22.0,21.94,21.95,64309.0
2023-07-31 14:20:00,21.95,21.96,21.93,21.94,88313.0,21.95,21.96,21.93,21.94,88313.0
2023-07-31 14:25:00,21.94,21.96,21.92,21.96,105610.0,21.94,21.96,21.92,21.96,105610.0
2023-07-31 14:30:00,21.95,21.96,21.91,21.95,132500.0,21.95,21.96,21.91,21.95,132500.0
2023-07-31 14:35:00,21.95,21.97,21.93,21.96,87915.0,21.95,21.97,21.93,21.96,87915.0
2023-07-31 14:40:00,21.96,21.98,21.95,21.98,90141.0,21.96,21.98,21.95,21.98,90141.0
2023-07-31 14:45:00,21.98,21.99,21.96,21.97,94080.0,21.98,21.99,21.96,21.97,94080.0
2023-07-31 14:50:00,21.97,21.99,21.96,21.98,79313.0,21.97,21.99,21.96,21.98,79313.0
2023-07-31 14:55:00,21.98,21.99,21.96,21.97,88759.0,21.98,21.99,21.96,21.97,88759.0
2023-07-31 15:00:00,21.97,21.99,21.93,21.93,148856.0,21.97,21.99,21.93,21.93,148856.0
2023-07-31 15:05:00,21.94,21.99,21.93,21.98,115140.0,21.94,21.99,21.93,21.98,115140.0
2023-07-31 15:10:00,21.98,21.99,21.95,21.96,98198.0,21.98,21.99,21.95,21.96,98198.0
2023-07-31 15:15:00,21.96,22.0,21.96,22.0,116621.0,21.96,22.0,21.96,22.0,116621.0
2023-07-31 15:20:00,22.0,22.04,21.98,22.03,220099.0,22.0,22.04,21.98,22.03,220099.0
2023-07-31 15:25:00,22.02,22.04,22.01,22.04,157362.0,22.02,22.04,22.01,22.04,157362.0
2023-07-31 15:30:00,22.04,22.06,22.01,22.05,494450.0,22.04,22.06,22.01,22.05,494450.0
2023-07-31 15:35:00,22.05,22.08,22.04,22.07,220074.0,22.05,22.08,22.04,22.07,220074.0
2023-07-31 15:40:00,22.06,22.11,22.06,22.1,323874.0,22.06,22.11,22.06,22.1,323874.0
2023-07-31 15:45:00,22.09,22.1,22.03,22.07,420099.0,22.09,22.1,22.03,22.07,420099.0
2023-07-31 15:50:00,22.07,22.11,22.06,22.11,437241.0,22.07,22.11,22.06,22.11,437241.0
2023-07-31 15:55:00,22.11,22.12,22.05,22.08,1118800.0,22.11,22.12,22.05,22.08,1118800.0
2023-08-01 09:30:00,19.66,20.11,19.59,19.94,349956.0,19.66,20.11,19.59,19.94,349956.0
2023-08-01 09:35:00,19.96,20.0,19.55,19.89,2445973.0,19.96,20.0,19.55,19.89,2445973.0
2023-08-01 09:40:00,19.89,20.05,19.73,19.73,1206499.0,19.89,20.05,19.73,19.73,1206499.0
2023-08-01 09:45:00,19.73,19.77,19.2,19.32,1925036.0,19.73,19.77,19.2,19.32,1925036.0
2023-08-01 09:50:00,19.32,19.39,19.07,19.19,1304708.0,19.32,19.39,19.07,19.19,1304708.0
2023-08-01 09:55:00,19.19,19.19,18.92,19.12,1305754.0,19.19,19.19,18.92,19.12,1305754.0
2023-08-01 10:00:00,19.1,19.18,18.81,19.05,1738118.0,19.1,19.18,18.81,19.05,1738118.0
2023-08-01 10:05:00,19.06,19.21,18.99,19.14,1051157.0,19.06,19.21,18.99,19.14,1051157.0
2023-08-01 10:10:00,19.14,19.18,18.88,18.93,1257157.0,19.14,19.18,18.88,18.93,1257157.0
2023-08-01 10:15:00,18.93,19.0,18.85,18.88,940477.0,18.93,19.0,18.85,18.88,940477.0
2023-08-01 10:20:00,18.88,18.95,18.81,18.82,1021366.0,18.88,18.95,18.81,18.82,1021366.0
2023-08-01 10:25:00,18.82,18.85,18.74,18.74,1175458.0,18.82,18.85,18.74,18.74,1175458.0
2023-08-01 10:30:00,18.74,18.8,18.66,18.67,986653.0,18.74,18.8,18.66,18.67,986653.0
2023-08-01 10:35:00,18.67,18.69,18.55,18.58,1250651.0,18.67,18.69,18.55,18.58,1250651.0
2023-08-01 10:40:00,18.58,18.59,18.5,18.5,998973.0,18.58,18.59,18.5,18.5,998973.0
2023-08-01 10:45:00,18.51,18.51,18.38,18.45,1106995.0,18.51,18.51,18.38,18.45,1106995.0
2023-08-01 10:50:00,18.45,18.7,18.38,18.65,1164956.0,18.45,18.7,18.38,18.65,1164956.0
2023-08-01 10:55:00,18.66,18.7,18.6,18.68,772307.0,18.66,18.7,18.6,18.68,772307.0
2023-08-01 11:00:00,18.68,18.79,18.61,18.62,960430.0,18.68,18.79,18.61,18.62,960430.0
2023-08-01 11:05:00,18.61,18.8,18.6,18.8,810019.0,18.61,18.8,18.6,18.8,810019.0
2023-08-01 11:10:00,18.79,18.95,18.75,18.82,1077684.0,18.79,18.95,18.75,18.82,1077684.0
2023-08-01 11:15:00,18.82,18.95,18.79,18.84,619777.0,18.82,18.95,18.79,18.84,619777.0
2023-08-01 11:20:00,18.83,18.98,18.8,18.93,880820.0,18.83,18.98,18.8,18.93,880820.0
2023-08-01 11:25:00,18.93,19.11,18.88,19.08,954410.0,18.93,19.11,18.88,19.08,954410.0
2023-08-01 11:30:00,19.07,19.15,19.02,19.12,869075.0,19.07,19.15,19.02,19.12,869075.0
2023-08-01 11:35:00,19.13,19.27,19.12,19.23,709392.0,19.13,19.27,19.12,19.23,709392.0
2023-08-01 11:40:00,19.24,19.41,19.23,19.37,915550.0,19.24,19.41,19.23,19.37,915550.0
2023-08-01 11:45:00,19.37,19.57,19.36,19.51,1095313.0,19.37,19.57,19.36,19.51,1095313.0
2023-08-01 11:50:00,19.5,19.55,19.42,19.42,902053.0,19.5,19.55,19.42,19.42,902053.0
2023-08-01 11:55:00,19.43,19.43,19.15,19.15,883910.0,19.43,19.43,19.15,19.15,883910.0
2023-08-01 12:00:00,19.15,19.15,18.97,19.05,779124.0,19.15,19.15,18.97,19.05,779124.0
2023-08-01 12:05:00,19.05,19.08,19.0,19.07,473020.0,19.05,19.08,19.0,19.07,473020.0
2023-08-01 12:10:00,19.06,19.19,19.05,19.18,482321.0,19.06,19.19,19.05,19.18,482321.0
2023-08-01 12:15:00,19.18,19.18,19.08,19.11,377006.0,19.18,19.18,19.08,19.11,377006.0
2023-08-01 12:20:00,19.1,19.16,19.08,19.1,270674.0,19.1,19.16,19.08,19.1,270674.0
2023-08-01 12:25:00,19.1,19.1,19.0,19.03,320386.0,19.1,19.1,19.0,19.03,320386.0
2023-08-01 12:30:00,19.03,19.03,18.9,18.92,412415.0,19.03,19.03,18.9,18.92,412415.0
2023-08-01 12:35:00,18.91,19.0,18.9,18.96,298353.0,18.91,19.0,18.9,18.96,298353.0
2023-08-01 12:40:00,18.96,19.05,18.96,19.05,224639.0,18.96,19.05,18.96,19.05,224639.0
2023-08-01 12:45:00,19.05,19.09,19.02,19.07,207505.0,19.05,19.09,19.02,19.07,207505.0
2023-08-01 12:50:00,19.07,19.11,19.01,19.1,242264.0,19.07,19.11,19.01,19.1,242264.0
2023-08-01 12:55:00,19.11,19.17,19.07,19.16,192681.0,19.11,19.17,19.07,19.16,192681.0
2023-08-01 13:00:00,19.15,19.17,19.05,19.14,303332.0,19.15,19.17,19.05,19.14,303332.0
2023-08-01 13:05:00,19.14,19.16,19.08,19.12,351209.0,19.14,19.16,19.08,19.12,351209.0
2023-08-01 13:10:00,19.11,19.2,19.11,19.19,262800.0,19.11,19.2,19.11,19.19,262800.0
2023-08-01 13:15:00,19.19,19.24,19.12,19.15,362352.0,19.19,19.24,19.12,19.15,362352.0
2023-08-01 13:20:00,19.15,19.17,19.12,19.15,135482.0,19.15,19.17,19.12,19.15,135482.0
2023-08-01 13:25:00,19.14,19.18,19.1,19.18,349059.0,19.14,19.18,19.1,19.18,349059.0
2023-08-01 13:30:00,19.18,19.21,19.15,19.21,160913.0,19.18,19.21,19.15,19.21,160913.0
2023-08-01 13:35:00,19.21,19.28,19.19,19.28,268495.0,19.21,19.28,19.19,19.28,268495.0
2023-08-01 13:40:00,19.28,19.31,19.25,19.25,201502.0,19.28,19.31,19.25,19.25,201502.0
2023-08-01 13:45:00,19.25,19.27,19.16,19.16,192363.0,19.25,19.27,19.16,19.16,192363.0
2023-08-01 13:50:00,19.16,19.18,19.12,19.14,161142.0,19.16,19.18,19.12,19.14,161142.0
2023-08-01 13:55:00,19.14,19.14,19.05,19.07,215552.0,19.14,19.14,19.05,19.07,215552.0
2023-08-01 14:00:00,19.07,19.11,19.04,19.1,222085.0,19.07,19.11,19.04,19.1,222085.0
2023-08-01 14:05:00,19.1,19.1,19.07,19.09,99928.0,19.1,19.1,19.07,19.09,99928.0
2023-08-01 14:10:00,19.09,19.17,19.08,19.11,190985.0,19.09,19.17,19.08,19.11,190985.0
2023-08-01 14:15:00,19.11,19.18,19.08,19.16,159601.0,19.11,19.18,19.08,19.16,159601.0
2023-08-01 14:20:00,19.16,19.26,19.16,19.26,263190.0,19.16,19.26,19.16,19.26,263190.0
2023-08-01 14:25:00,19.26,19.33,19.25,19.32,357286.0,19.26,19.33,19.25,19.32,357286.0
2023-08-01 14:30:00,19.33,19.37,19.23,19.23,388149.0,19.33,19.37,19.23,19.23,388149.0
2023-08-01 14:35:00,19.24,19.24,19.15,19.19,317633.0,19.24,19.24,19.15,19.19,317633.0
2023-08-01 14:40:00,19.19,19.24,19.18,19.19,174176.0,19.19,19.24,19.18,19.19,174176.0
2023-08-01 14:45:00,19.19,19.24,19.15,19.23,184840.0,19.19,19.24,19.15,19.23,184840.0
2023-08-01 14:50:00,19.22,19.23,19.17,19.19,132565.0,19.22,19.23,19.17,19.19,132565.0
2023-08-01 14:55:00,19.19,19.2,19.11,19.11,234069.0,19.19,19.2,19.11,19.11,234069.0
2023-08-01 15:00:00,19.12,19.12,19.07,19.11,314910.0,19.12,19.12,19.07,19.11,314910.0
2023-08-01 15:05:00,19.1,19.24,19.1,19.21,299599.0,19.1,19.24,19.1,19.21,299599.0
2023-08-01 15:10:00,19.21,19.28,19.19,19.28,203848.0,19.21,19.28,19.19,19.28,203848.0
2023-08-01 15:15:00,19.27,19.32,19.23,19.23,229051.0,19.27,19.32,19.23,19.23,229051.0
2023-08-01 15:20:00,19.23,19.32,19.23,19.3,233945.0,19.23,19.32,19.23,19.3,233945.0
2023-08-01 15:25:00,19.31,19.32,19.22,19.24,306716.0,19.31,19.32,19.22,19.24,306716.0
2023-08-01 15:30:00,19.24,19.48,19.24,19.45,587045.0,19.24,19.48,19.24,19.45,587045.0
2023-08-01 15:35:00,19.46,19.46,19.37,19.42,573661.0,19.46,19.46,19.37,19.42,573661.0
2023-08-01 15:40:00,19.42,19.44,19.4,19.41,430265.0,19.42,19.44,19.4,19.41,430265.0
2023-08-01 15:45:00,19.42,19.43,19.35,19.35,638796.0,19.42,19.43,19.35,19.35,638796.0
2023-08-01 15:50:00,19.36,19.36,19.31,19.36,993593.0,19.36,19.36,19.31,19.36,993593.0
2023-08-01 15:55:00,19.36,19.43,19.3,19.41,1675980.0,19.36,19.43,19.3,19.41,1675980.0
2023-08-02 09:30:00,18.75,18.92,18.66,18.72,921849.0,18.75,18.92,18.66,18.72,921849.0
2023-08-02 09:35:00,18.73,19.07,18.72,19.07,633473.0,18.73,19.07,18.72,19.07,633473.0
2023-08-02 09:40:00,19.06,19.11,18.96,18.98,496927.0,19.06,19.11,18.96,18.98,496927.0
2023-08-02 09:45:00,18.97,18.98,18.73,18.86,541109.0,18.97,18.98,18.73,18.86,541109.0
2023-08-02 09:50:00,18.86,18.87,18.69,18.69,399430.0,18.86,18.87,18.69,18.69,399430.0
2023-08-02 09:55:00,18.69,18.8,18.66,18.76,450066.0,18.69,18.8,18.66,18.76,450066.0
2023-08-02 10:00:00,18.76,18.84,18.62,18.81,439088.0,18.76,18.84,18.62,18.81,439088.0
2023-08-02 10:05:00,18.82,18.86,18.77,18.82,233267.0,18.82,18.86,18.77,18.82,233267.0
2023-08-02 10:10:00,18.82,18.9,18.79,18.86,294891.0,18.82,18.9,18.79,18.86,294891.0
2023-08-02 10:15:00,18.86,18.9,18.79,18.89,326720.0,18.86,18.9,18.79,18.89,326720.0
2023-08-02 10:20:00,18.89,18.98,18.88,18.93,344614.0,18.89,18.98,18.88,18.93,344614.0
2023-08-02 10:25:00,18.94,19.05,18.93,18.97,419986.0,18.94,19.05,18.93,18.97,419986.0
2023-08-02 10:30:00,18.97,19.03,18.94,18.98,278888.0,18.97,19.03,18.94,18.98,278888.0
2023-08-02 10:35:00,18.97,19.01,18.88,18.91,223428.0,18.97,19.01,18.88,18.91,223428.0
2023-08-02 10:40:00,18.91,18.95,18.85,18.9,202537.0,18.91,18.95,18.85,18.9,202537.0
2023-08-02 10:45:00,18.91,18.91,18.8,18.81,300157.0,18.91,18.91,18.8,18.81,300157.0
2023-08-02 10:50:00,18.82,18.85,18.8,18.82,170731.0,18.82,18.85,18.8,18.82,170731.0
2023-08-02 10:55:00,18.82,18.83,18.76,18.83,234704.0,18.82,18.83,18.76,18.83,234704.0
2023-08-02 11:00:00,18.83,18.93,18.82,18.92,174805.0,18.83,18.93,18.82,18.92,174805.0
2023-08-02 11:05:00,18.92,18.97,18.86,18.96,190096.0,18.92,18.97,18.86,18.96,190096.0
2023-08-02 11:10:00,18.97,19.02,18.84,18.84,213975.0,18.97,19.02,18.84,18.84,213975.0
2023-08-02 11:15:00,18.85,18.87,18.82,18.86,124601.0,18.85,18.87,18.82,18.86,124601.0
2023-08-02 11:20:00,18.87,18.89,18.81,18.83,149693.0,18.87,18.89,18.81,18.83,149693.0
2023-08-02 11:25:00,18.84,18.86,18.74,18.76,218023.0,18.84,18.86,18.74,18.76,218023.0
2023-08-02 11:30:00,18.76,18.77,18.7,18.75,245211.0,18.76,18.77,18.7,18.75,245211.0
2023-08-02 11:35:00,18.75,18.8,18.73,18.77,114872.0,18.75,18.8,18.73,18.77,114872.0
2023-08-02 11:40:00,18.77,18.79,18.73,18.75,106090.0,18.77,18.79,18.73,18.75,106090.0
2023-08-02 11:45:00,18.76,18.76,18.67,18.73,225934.0,18.76,18.76,18.67,18.73,225934.0
2023-08-02 11:50:00,18.73,18.76,18.69,18.7,87834.0,18.73,18.76,18.69,18.7,87834.0
2023-08-02 11:55:00,18.69,18.74,18.68,18.7,111504.0,18.69,18.74,18.68,18.7,111504.0
2023-08-02 12:00:00,18.7,18.71,18.66,18.71,91327.0,18.7,18.71,18.66,18.71,91327.0
2023-08-02 12:05:00,18.71,18.71,18.64,18.68,124410.0,18.71,18.71,18.64,18.68,124410.0
2023-08-02 12:10:00,18.68,18.71,18.66,18.69,90367.0,18.68,18.71,18.66,18.69,90367.0
2023-08-02 12:15:00,18.69,18.78,18.68,18.77,136694.0,18.69,18.78,18.68,18.77,136694.0
2023-08-02 12:20:00,18.77,18.78,18.72,18.73,133880.0,18.77,18.78,18.72,18.73,133880.0
2023-08-02 12:25:00,18.74,18.75,18.71,18.75,44296.0,18.74,18.75,18.71,18.75,44296.0
2023-08-02 12:30:00,18.75,18.76,18.7,18.76,172013.0,18.75,18.76,18.7,18.76,172013.0
2023-08-02 12:35:00,18.75,18.83,18.75,18.77,111669.0,18.75,18.83,18.75,18.77,111669.0
2023-08-02 12:40:00,18.77,18.77,18.69,18.75,153332.0,18.77,18.77,18.69,18.75,153332.0
2023-08-02 12:45:00,18.75,18.81,18.74,18.8,98762.0,18.75,18.81,18.74,18.8,98762.0
2023-08-02 12:50:00,18.8,18.8,18.73,18.74,132095.0,18.8,18.8,18.73,18.74,132095.0
2023-08-02 12:55:00,18.74,18.77,18.72,18.73,101575.0,18.74,18.77,18.72,18.73,101575.0
2023-08-02 13:00:00,18.74,18.8,18.73,18.78,102442.0,18.74,18.8,18.73,18.78,102442.0
2023-08-02 13:05:00,18.79,18.79,18.75,18.77,89766.0,18.79,18.79,18.75,18.77,89766.0
2023-08-02 13:10:00,18.77,18.83,18.76,18.83,206247.0,18.77,18.83,18.76,18.83,206247.0
2023-08-02 13:15:00,18.82,18.9,18.82,18.89,181051.0,18.82,18.9,18.82,18.89,181051.0
2023-08-02 13:20:00,18.89,18.9,18.81,18.85,142973.0,18.89,18.9,18.81,18.85,142973.0
2023-08-02 13:25:00,18.85,18.88,18.83,18.86,350391.0,18.85,18.88,18.83,18.86,350391.0
2023-08-02 13:30:00,18.86,18.88,18.83,18.87,115028.0,18.86,18.88,18.83,18.87,115028.0
2023-08-02 13:35:00,18.88,18.88,18.82,18.83,96267.0,18.88,18.88,18.82,18.83,96267.0
2023-08-02 13:40:00,18.83,18.87,18.82,18.82,122455.0,18.83,18.87,18.82,18.82,122455.0
2023-08-02 13:45:00,18.83,18.85,18.79,18.79,112396.0,18.83,18.85,18.79,18.79,112396.0
2023-08-02 13:50:00,18.8,18.83,18.78,18.82,93788.0,18.8,18.83,18.78,18.82,93788.0
2023-08-02 13:55:00,18.82,18.82,18.77,18.78,42461.0,18.82,18.82,18.77,18.78,42461.0
2023-08-02 14:00:00,18.78,18.81,18.76,18.81,85679.0,18.78,18.81,18.76,18.81,85679.0
2023-08-02 14:05:00,18.81,18.82,18.78,18.82,92863.0,18.81,18.82,18.78,18.82,92863.0
2023-08-02 14:10:00,18.82,18.84,18.8,18.82,98562.0,18.82,18.84,18.8,18.82,98562.0
2023-08-02 14:15:00,18.83,18.86,18.82,18.86,67255.0,18.83,18.86,18.82,18.86,67255.0
2023-08-02 14:20:00,18.85,18.85,18.81,18.82,76595.0,18.85,18.85,18.81,18.82,76595.0
2023-08-02 14:25:00,18.82,18.82,18.79,18.8,103320.0,18.82,18.82,18.79,18.8,103320.0
2023-08-02 14:30:00,18.8,18.8,18.75,18.77,83786.0,18.8,18.8,18.75,18.77,83786.0
2023-08-02 14:35:00,18.77,18.77,18.71,18.71,192654.0,18.77,18.77,18.71,18.71,192654.0
2023-08-02 14:40:00,18.72,18.76,18.7,18.7,157063.0,18.72,18.76,18.7,18.7,157063.0
2023-08-02 14:45:00,18.7,18.72,18.69,18.72,154089.0,18.7,18.72,18.69,18.72,154089.0
2023-08-02 14:50:00,18.72,18.72,18.69,18.7,129725.0,18.72,18.72,18.69,18.7,129725.0
2023-08-02 14:55:00,18.7,18.72,18.68,18.7,94328.0,18.7,18.72,18.68,18.7,94328.0
2023-08-02 15:00:00,18.7,18.74,18.69,18.74,171058.0,18.7,18.74,18.69,18.74,171058.0
2023-08-02 15:05:00,18.74,18.75,18.7,18.7,106607.0,18.74,18.75,18.7,18.7,106607.0
2023-08-02 15:10:00,18.7,18.74,18.69,18.73,179961.0,18.7,18.74,18.69,18.73,179961.0
2023-08-02 15:15:00,18.73,18.77,18.72,18.73,187615.0,18.73,18.77,18.72,18.73,187615.0
2023-08-02 15:20:00,18.73,18.78,18.72,18.77,216490.0,18.73,18.78,18.72,18.77,216490.0
2023-08-02 15:25:00,18.78,18.78,18.66,18.68,249945.0,18.78,18.78,18.66,18.68,249945.0
2023-08-02 15:30:00,18.67,18.71,18.66,18.69,301432.0,18.67,18.71,18.66,18.69,301432.0
2023-08-02 15:35:00,18.69,18.7,18.65,18.69,340868.0,18.69,18.7,18.65,18.69,340868.0
2023-08-02 15:40:00,18.69,18.72,18.67,18.7,230893.0,18.69,18.72,18.67,18.7,230893.0
2023-08-02 15:45:00,18.7,18.72,18.68,18.69,215389.0,18.7,18.72,18.68,18.69,215389.0
2023-08-02 15:50:00,18.7,18.72,18.67,18.67,486034.0,18.7,18.72,18.67,18.67,486034.0
2023-08-02 15:55:00,18.68,18.68,18.63,18.64,1266652.0,18.68,18.68,18.63,18.64,1266652.0
2023-08-03 09:30:00,18.38,18.46,18.24,18.46,822130.0,18.38,18.46,18.24,18.46,822130.0
2023-08-03 09:35:00,18.46,18.52,18.37,18.52,436080.0,18.46,18.52,18.37,18.52,436080.0
2023-08-03 09:40:00,18.52,18.57,18.43,18.51,245484.0,18.52,18.57,18.43,18.51,245484.0
2023-08-03 09:45:00,18.51,18.57,18.49,18.54,313996.0,18.51,18.57,18.49,18.54,313996.0
2023-08-03 09:50:00,18.53,18.63,18.52,18.61,172208.0,18.53,18.63,18.52,18.61,172208.0
2023-08-03 09:55:00,18.61,18.68,18.56,18.57,258212.0,18.61,18.68,18.56,18.57,258212.0
2023-08-03 10:00:00,18.57,18.65,18.52,18.64,240715.0,18.57,18.65,18.52,18.64,240715.0
2023-08-03 10:05:00,18.64,18.64,18.45,18.46,285437.0,18.64,18.64,18.45,18.46,285437.0
2023-08-03 10:10:00,18.47,18.61,18.45,18.55,173165.0,18.47,18.61,18.45,18.55,173165.0
2023-08-03 10:15:00,18.55,18.56,18.47,18.48,114570.0,18.55,18.56,18.47,18.48,114570.0
2023-08-03 10:20:00,18.48,18.5,18.36,18.38,211083.0,18.48,18.5,18.36,18.38,211083.0
2023-08-03 10:25:00,18.38,18.38,18.31,18.31,121012.0,18.38,18.38,18.31,18.31,121012.0
2023-08-03 10:30:00,18.32,18.37,18.28,18.34,333176.0,18.32,18.37,18.28,18.34,333176.0
2023-08-03 10:35:00,18.34,18.37,18.28,18.29,180608.0,18.34,18.37,18.28,18.29,180608.0
2023-08-03 10:40:00,18.28,18.34,18.24,18.29,349490.0,18.28,18.34,18.24,18.29,349490.0
2023-08-03 10:45:00,18.28,18.31,18.22,18.28,208754.0,18.28,18.31,18.22,18.28,208754.0
2023-08-03 10:50:00,18.27,18.31,18.25,18.28,357155.0,18.27,18.31,18.25,18.28,357155.0
2023-08-03 10:55:00,18.28,18.33,18.23,18.33,409944.0,18.28,18.33,18.23,18.33,409944.0
2023-08-03 11:00:00,18.32,18.36,18.27,18.28,327276.0,18.32,18.36,18.27,18.28,327276.0
2023-08-03 11:05:00,18.28,18.31,18.24,18.24,134385.0,18.28,18.31,18.24,18.24,134385.0
2023-08-03 11:10:00,18.25,18.26,18.2,18.22,108131.0,18.25,18.26,18.2,18.22,108131.0
2023-08-03 11:15:00,18.21,18.25,18.19,18.25,219794.0,18.21,18.25,18.19,18.25,219794.0
2023-08-03 11:20:00,18.25,18.28,18.21,18.23,120969.0,18.25,18.28,18.21,18.23,120969.0
2023-08-03 11:25:00,18.23,18.24,18.14,18.14,167969.0,18.23,18.24,18.14,18.14,167969.0
2023-08-03 11:30:00,18.15,18.18,18.11,18.16,290619.0,18.15,18.18,18.11,18.16,290619.0
2023-08-03 11:35:00,18.16,18.19,18.14,18.14,136817.0,18.16,18.19,18.14,18.14,136817.0
2023-08-03 11:40:00,18.14,18.19,18.13,18.18,98840.0,18.14,18.19,18.13,18.18,98840.0
2023-08-03 11:45:00,18.17,18.17,18.11,18.13,125482.0,18.17,18.17,18.11,18.13,125482.0
2023-08-03 11:50:00,18.13,18.14,18.11,18.13,137138.0,18.13,18.14,18.11,18.13,137138.0
2023-08-03 11:55:00,18.12,18.16,18.1,18.15,144829.0,18.12,18.16,18.1,18.15,144829.0
2023-08-03 12:00:00,18.16,18.19,18.13,18.17,79798.0,18.16,18.19,18.13,18.17,79798.0
2023-08-03 12:05:00,18.17,18.21,18.16,18.19,82105.0,18.17,18.21,18.16,18.19,82105.0
2023-08-03 12:10:00,18.19,18.3,18.19,18.3,176219.0,18.19,18.3,18.19,18.3,176219.0
2023-08-03 12:15:00,18.29,18.29,18.23,18.26,87048.0,18.29,18.29,18.23,18.26,87048.0
2023-08-03 12:20:00,18.26,18.26,18.19,18.2,102723.0,18.26,18.26,18.19,18.2,102723.0
2023-08-03 12:25:00,18.2,18.23,18.18,18.22,74916.0,18.2,18.23,18.18,18.22,74916.0
2023-08-03 12:30:00,18.22,18.23,18.2,18.21,41332.0,18.22,18.23,18.2,18.21,41332.0
2023-08-03 12:35:00,18.21,18.25,18.21,18.24,98925.0,18.21,18.25,18.21,18.24,98925.0
2023-08-03 12:40:00,18.23,18.28,18.23,18.28,53732.0,18.23,18.28,18.23,18.28,53732.0
2023-08-03 12:45:00,18.28,18.28,18.23,18.23,98745.0,18.28,18.28,18.23,18.23,98745.0
2023-08-03 12:50:00,18.23,18.24,18.18,18.2,92217.0,18.23,18.24,18.18,18.2,92217.0
2023-08-03 12:55:00,18.19,18.23,18.19,18.23,78323.0,18.19,18.23,18.19,18.23,78323.0
2023-08-03 13:00:00,18.23,18.26,18.22,18.25,49887.0,18.23,18.26,18.22,18.25,49887.0
2023-08-03 13:05:00,18.25,18.31,18.22,18.26,116463.0,18.25,18.31,18.22,18.26,116463.0
2023-08-03 13:10:00,18.27,18.3,18.26,18.27,59750.0,18.27,18.3,18.26,18.27,59750.0
2023-08-03 13:15:00,18.27,18.28,18.24,18.27,98060.0,18.27,18.28,18.24,18.27,98060.0
2023-08-03 13:20:00,18.28,18.3,18.24,18.27,111714.0,18.28,18.3,18.24,18.27,111714.0
2023-08-03 13:25:00,18.27,18.29,18.25,18.28,73702.0,18.27,18.29,18.25,18.28,73702.0
2023-08-03 13:30:00,18.28,18.31,18.24,18.24,80265.0,18.28,18.31,18.24,18.24,80265.0
2023-08-03 13:35:00,18.24,18.25,18.21,18.23,107488.0,18.24,18.25,18.21,18.23,107488.0
2023-08-03 13:40:00,18.23,18.24,18.21,18.22,41011.0,18.23,18.24,18.21,18.22,41011.0
2023-08-03 13:45:00,18.23,18.23,18.19,18.21,55391.0,18.23,18.23,18.19,18.21,55391.0
2023-08-03 13:50:00,18.21,18.21,18.18,18.2,91429.0,18.21,18.21,18.18,18.2,91429.0
2023-08-03 13:55:00,18.2,18.21,18.17,18.19,213877.0,18.2,18.21,18.17,18.19,213877.0
2023-08-03 14:00:00,18.18,18.2,18.16,18.19,54728.0,18.18,18.2,18.16,18.19,54728.0
2023-08-03 14:05:00,18.19,18.19,18.14,18.14,48938.0,18.19,18.19,18.14,18.14,48938.0
2023-08-03 14:10:00,18.14,18.16,18.13,18.16,65416.0,18.14,18.16,18.13,18.16,65416.0
2023-08-03 14:15:00,18.16,18.17,18.13,18.14,57913.0,18.16,18.17,18.13,18.14,57913.0
2023-08-03 14:20:00,18.14,18.16,18.13,18.16,60546.0,18.14,18.16,18.13,18.16,60546.0
2023-08-03 14:25:00,18.16,18.17,18.13,18.14,88318.0,18.16,18.17,18.13,18.14,88318.0
2023-08-03 14:30:00,18.15,18.16,18.09,18.1,115285.0,18.15,18.16,18.09,18.1,115285.0
2023-08-03 14:35:00,18.1,18.11,18.05,18.11,311131.0,18.1,18.11,18.05,18.11,311131.0
2023-08-03 14:40:00,18.11,18.12,18.08,18.11,67317.0,18.11,18.12,18.08,18.11,67317.0
2023-08-03 14:45:00,18.11,18.13,18.09,18.12,107019.0,18.11,18.13,18.09,18.12,107019.0
2023-08-03 14:50:00,18.12,18.14,18.11,18.13,54760.0,18.12,18.14,18.11,18.13,54760.0
2023-08-03 14:55:00,18.13,18.15,18.11,18.13,114039.0,18.13,18.15,18.11,18.13,114039.0
2023-08-03 15:00:00,18.13,18.14,18.11,18.14,87996.0,18.13,18.14,18.11,18.14,87996.0
2023-08-03 15:05:00,18.13,18.14,18.09,18.11,108762.0,18.13,18.14,18.09,18.11,108762.0
2023-08-03 15:10:00,18.11,18.11,18.04,18.05,133551.0,18.11,18.11,18.04,18.05,133551.0
2023-08-03 15:15:00,18.06,18.09,18.03,18.09,124788.0,18.06,18.09,18.03,18.09,124788.0
2023-08-03 15:20:00,18.09,18.12,18.07,18.12,138192.0,18.09,18.12,18.07,18.12,138192.0
2023-08-03 15:25:00,18.12,18.15,18.1,18.14,192749.0,18.12,18.15,18.1,18.14,192749.0
2023-08-03 15:30:00,18.14,18.22,18.14,18.21,254472.0,18.14,18.22,18.14,18.21,254472.0
2023-08-03 15:35:00,18.21,18.25,18.19,18.21,213994.0,18.21,18.25,18.19,18.21,213994.0
2023-08-03 15:40:00,18.21,18.22,18.17,18.21,232105.0,18.21,18.22,18.17,18.21,232105.0
2023-08-03 15:45:00,18.21,18.25,18.2,18.23,262175.0,18.21,18.25,18.2,18.23,262175.0
2023-08-03 15:50:00,18.23,18.27,18.21,18.26,493958.0,18.23,18.27,18.21,18.26,493958.0
2023-08-03 15:55:00,18.25,18.28,18.24,18.28,862192.0,18.25,18.28,18.24,18.28,862192.0
2023-08-04 09:30:00,18.44,18.44,18.22,18.25,430332.0,18.44,18.44,18.22,18.25,430332.0
2023-08-04 09:35:00,18.26,18.28,18.07,18.14,308804.0,18.26,18.28,18.07,18.14,308804.0
2023-08-04 09:40:00,18.14,18.29,18.06,18.27,396318.0,18.14,18.29,18.06,18.27,396318.0
2023-08-04 09:45:00,18.27,18.31,18.18,18.18,168373.0,18.27,18.31,18.18,18.18,168373.0
2023-08-04 09:50:00,18.19,18.22,18.14,18.16,160824.0,18.19,18.22,18.14,18.16,160824.0
2023-08-04 09:55:00,18.16,18.19,18.11,18.12,133237.0,18.16,18.19,18.11,18.12,133237.0
2023-08-04 10:00:00,18.13,18.2,18.1,18.2,169806.0,18.13,18.2,18.1,18.2,169806.0
2023-08-04 10:05:00,18.19,18.32,18.18,18.28,367390.0,18.19,18.32,18.18,18.28,367390.0
2023-08-04 10:10:00,18.29,18.31,18.18,18.18,175891.0,18.29,18.31,18.18,18.18,175891.0
2023-08-04 10:15:00,18.17,18.2,18.14,18.17,155744.0,18.17,18.2,18.14,18.17,155744.0
2023-08-04 10:20:00,18.16,18.26,18.14,18.26,187510.0,18.16,18.26,18.14,18.26,187510.0
2023-08-04 10:25:00,18.25,18.28,18.23,18.27,113506.0,18.25,18.28,18.23,18.27,113506.0
2023-08-04 10:30:00,18.28,18.33,18.26,18.32,177173.0,18.28,18.33,18.26,18.32,177173.0
2023-08-04 10:35:00,18.32,18.39,18.31,18.33,233838.0,18.32,18.39,18.31,18.33,233838.0
2023-08-04 10:40:00,18.33,18.36,18.31,18.34,151832.0,18.33,18.36,18.31,18.34,151832.0
2023-08-04 10:45:00,18.34,18.38,18.29,18.36,136863.0,18.34,18.38,18.29,18.36,136863.0
2023-08-04 10:50:00,18.36,18.38,18.32,18.37,93948.0,18.36,18.38,18.32,18.37,93948.0
2023-08-04 10:55:00,18.37,18.4,18.3,18.34,134231.0,18.37,18.4,18.3,18.34,134231.0
2023-08-04 11:00:00,18.34,18.37,18.32,18.35,234198.0,18.34,18.37,18.32,18.35,234198.0
2023-08-04 11:05:00,18.35,18.37,18.29,18.3,240876.0,18.35,18.37,18.29,18.3,240876.0
2023-08-04 11:10:00,18.31,18.34,18.28,18.3,183008.0,18.31,18.34,18.28,18.3,183008.0
2023-08-04 11:15:00,18.3,18.31,18.23,18.29,115954.0,18.3,18.31,18.23,18.29,115954.0
2023-08-04 11:20:00,18.29,18.32,18.25,18.32,184798.0,18.29,18.32,18.25,18.32,184798.0
2023-08-04 11:25:00,18.31,18.35,18.31,18.34,141765.0,18.31,18.35,18.31,18.34,141765.0
2023-08-04 11:30:00,18.34,18.34,18.27,18.29,229919.0,18.34,18.34,18.27,18.29,229919.0
2023-08-04 11:35:00,18.29,18.29,18.2,18.26,89048.0,18.29,18.29,18.2,18.26,89048.0
2023-08-04 11:40:00,18.26,18.31,18.25,18.3,73696.0,18.26,18.31,18.25,18.3,73696.0
2023-08-04 11:45:00,18.3,18.3,18.24,18.26,54306.0,18.3,18.3,18.24,18.26,54306.0
2023-08-04 11:50:00,18.26,18.27,18.23,18.25,104405.0,18.26,18.27,18.23,18.25,104405.0
2023-08-04 11:55:00,18.26,18.28,18.24,18.28,52589.0,18.26,18.28,18.24,18.28,52589.0
2023-08-04 12:00:00,18.28,18.33,18.27,18.32,70893.0,18.28,18.33,18.27,18.32,70893.0
2023-08-04 12:05:00,18.33,18.34,18.26,18.32,108626.0,18.33,18.34,18.26,18.32,108626.0
2023-08-04 12:10:00,18.31,18.36,18.3,18.36,79169.0,18.31,18.36,18.3,18.36,79169.0
2023-08-04 12:15:00,18.36,18.4,18.35,18.38,79086.0,18.36,18.4,18.35,18.38,79086.0
2023-08-04 12:20:00,18.38,18.38,18.32,18.35,85177.0,18.38,18.38,18.32,18.35,85177.0
2023-08-04 12:25:00,18.34,18.36,18.32,18.34,66488.0,18.34,18.36,18.32,18.34,66488.0
2023-08-04 12:30:00,18.34,18.35,18.32,18.34,64892.0,18.34,18.35,18.32,18.34,64892.0
2023-08-04 12:35:00,18.34,18.34,18.28,18.32,67284.0,18.34,18.34,18.28,18.32,67284.0
2023-08-04 12:40:00,18.31,18.31,18.27,18.3,58932.0,18.31,18.31,18.27,18.3,58932.0
2023-08-04 12:45:00,18.31,18.32,18.29,18.3,29640.0,18.31,18.32,18.29,18.3,29640.0
2023-08-04 12:50:00,18.31,18.31,18.28,18.28,46174.0,18.31,18.31,18.28,18.28,46174.0
2023-08-04 12:55:00,18.28,18.31,18.26,18.3,121885.0,18.28,18.31,18.26,18.3,121885.0
2023-08-04 13:00:00,18.31,18.32,18.28,18.29,75399.0,18.31,18.32,18.28,18.29,75399.0
2023-08-04 13:05:00,18.3,18.3,18.26,18.28,37600.0,18.3,18.3,18.26,18.28,37600.0
2023-08-04 13:10:00,18.28,18.29,18.25,18.27,49677.0,18.28,18.29,18.25,18.27,49677.0
2023-08-04 13:15:00,18.27,18.27,18.24,18.24,51518.0,18.27,18.27,18.24,18.24,51518.0
2023-08-04 13:20:00,18.24,18.25,18.22,18.23,85523.0,18.24,18.25,18.22,18.23,85523.0
2023-08-04 13:25:00,18.23,18.24,18.19,18.2,87367.0,18.23,18.24,18.19,18.2,87367.0
2023-08-04 13:30:00,18.2,18.23,18.19,18.21,55949.0,18.2,18.23,18.19,18.21,55949.0
2023-08-04 13:35:00,18.22,18.22,18.17,18.18,46085.0,18.22,18.22,18.17,18.18,46085.0
2023-08-04 13:40:00,18.18,18.18,18.15,18.15,44154.0,18.18,18.18,18.15,18.15,44154.0
2023-08-04 13:45:00,18.16,18.17,18.12,18.14,99290.0,18.16,18.17,18.12,18.14,99290.0
2023-08-04 13:50:00,18.15,18.17,18.15,18.16,53718.0,18.15,18.17,18.15,18.16,53718.0
2023-08-04 13:55:00,18.16,18.16,18.13,18.14,74029.0,18.16,18.16,18.13,18.14,74029.0
2023-08-04 14:00:00,18.14,18.14,18.09,18.1,105023.0,18.14,18.14,18.09,18.1,105023.0
2023-08-04 14:05:00,18.09,18.12,18.08,18.11,46196.0,18.09,18.12,18.08,18.11,46196.0
2023-08-04 14:10:00,18.11,18.14,18.08,18.14,128647.0,18.11,18.14,18.08,18.14,128647.0
2023-08-04 14:15:00,18.13,18.14,18.08,18.09,105571.0,18.13,18.14,18.08,18.09,105571.0
2023-08-04 14:20:00,18.1,18.11,18.05,18.05,68037.0,18.1,18.11,18.05,18.05,68037.0
2023-08-04 14:25:00,18.05,18.1,18.03,18.07,214315.0,18.05,18.1,18.03,18.07,214315.0
2023-08-04 14:30:00,18.08,18.09,18.03,18.04,60190.0,18.08,18.09,18.03,18.04,60190.0
2023-08-04 14:35:00,18.04,18.04,17.95,17.97,254530.0,18.04,18.04,17.95,17.97,254530.0
2023-08-04 14:40:00,17.96,17.98,17.94,17.96,182211.0,17.96,17.98,17.94,17.96,182211.0
2023-08-04 14:45:00,17.96,17.97,17.91,17.93,183850.0,17.96,17.97,17.91,17.93,183850.0
2023-08-04 14:50:00,17.93,17.98,17.9,17.92,278277.0,17.93,17.98,17.9,17.92,278277.0
2023-08-04 14:55:00,17.92,17.98,17.91,17.92,320307.0,17.92,17.98,17.91,17.92,320307.0
2023-08-04 15:00:00,17.93,17.93,17.87,17.87,280058.0,17.93,17.93,17.87,17.87,280058.0
2023-08-04 15:05:00,17.88,17.9,17.84,17.88,294719.0,17.88,17.9,17.84,17.88,294719.0
2023-08-04 15:10:00,17.87,17.95,17.87,17.94,116962.0,17.87,17.95,17.87,17.94,116962.0
2023-08-04 15:15:00,17.94,17.94,17.87,17.88,385629.0,17.94,17.94,17.87,17.88,385629.0
2023-08-04 15:20:00,17.87,17.91,17.85,17.88,183960.0,17.87,17.91,17.85,17.88,183960.0
2023-08-04 15:25:00,17.89,17.91,17.85,17.87,173940.0,17.89,17.91,17.85,17.87,173940.0
2023-08-04 15:30:00,17.88,17.89,17.85,17.86,180551.0,17.88,17.89,17.85,17.86,180551.0
2023-08-04 15:35:00,17.85,17.87,17.83,17.84,170866.0,17.85,17.87,17.83,17.84,170866.0
2023-08-04 15:40:00,17.84,17.86,17.82,17.82,261301.0,17.84,17.86,17.82,17.82,261301.0
2023-08-04 15:45:00,17.82,17.86,17.82,17.86,259855.0,17.82,17.86,17.82,17.86,259855.0
2023-08-04 15:50:00,17.87,17.95,17.86,17.9,407351.0,17.87,17.95,17.86,17.9,407351.0
2023-08-04 15:55:00,17.9,17.95,17.9,17.95,660262.0,17.9,17.95,17.9,17.95,660262.0
2023-08-07 09:30:00,18.1,18.24,18.0,18.16,450093.0,18.1,18.24,18.0,18.16,450093.0
2023-08-07 09:35:00,18.16,18.28,18.11,18.25,316558.0,18.16,18.28,18.11,18.25,316558.0
2023-08-07 09:40:00,18.25,18.34,18.23,18.26,247500.0,18.25,18.34,18.23,18.26,247500.0
2023-08-07 09:45:00,18.26,18.32,18.19,18.22,230324.0,18.26,18.32,18.19,18.22,230324.0
2023-08-07 09:50:00,18.23,18.41,18.22,18.41,251389.0,18.23,18.41,18.22,18.41,251389.0
2023-08-07 09:55:00,18.41,18.44,18.34,18.38,250925.0,18.41,18.44,18.34,18.38,250925.0
2023-08-07 10:00:00,18.37,18.39,18.24,18.28,405632.0,18.37,18.39,18.24,18.28,405632.0
2023-08-07 10:05:00,18.29,18.4,18.27,18.37,241378.0,18.29,18.4,18.27,18.37,241378.0
2023-08-07 10:10:00,18.37,18.4,18.32,18.36,101637.0,18.37,18.4,18.32,18.36,101637.0
2023-08-07 10:15:00,18.37,18.37,18.3,18.35,135232.0,18.37,18.37,18.3,18.35,135232.0
2023-08-07 10:20:00,18.35,18.39,18.3,18.36,171956.0,18.35,18.39,18.3,18.36,171956.0
2023-08-07 10:25:00,18.37,18.37,18.28,18.33,210297.0,18.37,18.37,18.28,18.33,210297.0
2023-08-07 10:30:00,18.33,18.36,18.29,18.32,148926.0,18.33,18.36,18.29,18.32,148926.0
2023-08-07 10:35:00,18.32,18.44,18.31,18.44,286264.0,18.32,18.44,18.31,18.44,286264.0
2023-08-07 10:40:00,18.44,18.5,18.42,18.45,311070.0,18.44,18.5,18.42,18.45,311070.0
2023-08-07 10:45:00,18.45,18.47,18.41,18.47,197669.0,18.45,18.47,18.41,18.47,197669.0
2023-08-07 10:50:00,18.47,18.48,18.39,18.45,214668.0,18.47,18.48,18.39,18.45,214668.0
2023-08-07 10:55:00,18.45,18.49,18.42,18.47,139827.0,18.45,18.49,18.42,18.47,139827.0
2023-08-07 11:00:00,18.48,18.56,18.45,18.53,279464.0,18.48,18.56,18.45,18.53,279464.0
2023-08-07 11:05:00,18.52,18.53,18.39,18.41,159295.0,18.52,18.53,18.39,18.41,159295.0
2023-08-07 11:10:00,18.41,18.49,18.4,18.48,111252.0,18.41,18.49,18.4,18.48,111252.0
2023-08-07 11:15:00,18.47,18.48,18.29,18.3,153790.0,18.47,18.48,18.29,18.3,153790.0
2023-08-07 11:20:00,18.3,18.33,18.22,18.23,304800.0,18.3,18.33,18.22,18.23,304800.0
2023-08-07 11:25:00,18.23,18.28,18.16,18.18,337306.0,18.23,18.28,18.16,18.18,337306.0
2023-08-07 11:30:00,18.18,18.22,18.0,18.13,327230.0,18.18,18.22,18.0,18.13,327230.0
2023-08-07 11:35:00,18.13,18.18,18.12,18.17,102023.0,18.13,18.18,18.12,18.17,102023.0
2023-08-07 11:40:00,18.17,18.2,18.17,18.18,78370.0,18.17,18.2,18.17,18.18,78370.0
2023-08-07 11:45:00,18.18,18.25,18.16,18.24,107636.0,18.18,18.25,18.16,18.24,107636.0
2023-08-07 11:50:00,18.23,18.26,18.22,18.25,102511.0,18.23,18.26,18.22,18.25,102511.0
2023-08-07 11:55:00,18.26,18.28,18.22,18.25,76608.0,18.26,18.28,18.22,18.25,76608.0
2023-08-07 12:00:00,18.26,18.3,18.23,18.24,113537.0,18.26,18.3,18.23,18.24,113537.0
2023-08-07 12:05:00,18.23,18.29,18.23,18.29,72707.0,18.23,18.29,18.23,18.29,72707.0
2023-08-07 12:10:00,18.29,18.33,18.26,18.31,153745.0,18.29,18.33,18.26,18.31,153745.0
2023-08-07 12:15:00,18.32,18.33,18.26,18.29,84842.0,18.32,18.33,18.26,18.29,84842.0
2023-08-07 12:20:00,18.29,18.32,18.27,18.28,65564.0,18.29,18.32,18.27,18.28,65564.0
2023-08-07 12:25:00,18.28,18.31,18.25,18.28,60955.0,18.28,18.31,18.25,18.28,60955.0
2023-08-07 12:30:00,18.28,18.29,18.25,18.25,80227.0,18.28,18.29,18.25,18.25,80227.0
2023-08-07 12:35:00,18.26,18.29,18.24,18.28,69668.0,18.26,18.29,18.24,18.28,69668.0
2023-08-07 12:40:00,18.28,18.29,18.24,18.26,71716.0,18.28,18.29,18.24,18.26,71716.0
2023-08-07 12:45:00,18.26,18.3,18.23,18.29,125450.0,18.26,18.3,18.23,18.29,125450.0
2023-08-07 12:50:00,18.28,18.34,18.27,18.34,75762.0,18.28,18.34,18.27,18.34,75762.0
2023-08-07 12:55:00,18.34,18.34,18.3,18.3,69939.0,18.34,18.34,18.3,18.3,69939.0
2023-08-07 13:00:00,18.3,18.31,18.28,18.3,69991.0,18.3,18.31,18.28,18.3,69991.0
2023-08-07 13:05:00,18.3,18.33,18.3,18.32,87991.0,18.3,18.33,18.3,18.32,87991.0
2023-08-07 13:10:00,18.32,18.34,18.3,18.32,79619.0,18.32,18.34,18.3,18.32,79619.0
2023-08-07 13:15:00,18.31,18.35,18.3,18.35,82742.0,18.31,18.35,18.3,18.35,82742.0
2023-08-07 13:20:00,18.35,18.38,18.33,18.36,73282.0,18.35,18.38,18.33,18.36,73282.0
2023-08-07 13:25:00,18.35,18.38,18.35,18.38,76356.0,18.35,18.38,18.35,18.38,76356.0
2023-08-07 13:30:00,18.37,18.4,18.35,18.36,81200.0,18.37,18.4,18.35,18.36,81200.0
2023-08-07 13:35:00,18.36,18.38,18.34,18.35,72226.0,18.36,18.38,18.34,18.35,72226.0
2023-08-07 13:40:00,18.35,18.36,18.3,18.32,77445.0,18.35,18.36,18.3,18.32,77445.0
2023-08-07 13:45:00,18.32,18.38,18.31,18.38,77008.0,18.32,18.38,18.31,18.38,77008.0
2023-08-07 13:50:00,18.37,18.38,18.34,18.35,43777.0,18.37,18.38,18.34,18.35,43777.0
2023-08-07 13:55:00,18.34,18.38,18.34,18.36,59096.0,18.34,18.38,18.34,18.36,59096.0
2023-08-07 14:00:00,18.37,18.38,18.35,18.36,64918.0,18.37,18.38,18.35,18.36,64918.0
2023-08-07 14:05:00,18.36,18.4,18.35,18.38,79511.0,18.36,18.4,18.35,18.38,79511.0
2023-08-07 14:10:00,18.38,18.39,18.31,18.32,88657.0,18.38,18.39,18.31,18.32,88657.0
2023-08-07 14:15:00,18.32,18.39,18.31,18.39,123836.0,18.32,18.39,18.31,18.39,123836.0
2023-08-07 14:20:00,18.39,18.4,18.38,18.39,59994.0,18.39,18.4,18.38,18.39,59994.0
2023-08-07 14:25:00,18.39,18.4,18.34,18.36,77660.0,18.39,18.4,18.34,18.36,77660.0
2023-08-07 14:30:00,18.36,18.4,18.35,18.39,116876.0,18.36,18.4,18.35,18.39,116876.0
2023-08-07 14:35:00,18.39,18.39,18.37,18.38,42540.0,18.39,18.39,18.37,18.38,42540.0
2023-08-07 14:40:00,18.38,18.4,18.36,18.38,61968.0,18.38,18.4,18.36,18.38,61968.0
2023-08-07 14:45:00,18.38,18.39,18.36,18.38,60461.0,18.38,18.39,18.36,18.38,60461.0
2023-08-07 14:50:00,18.38,18.39,18.36,18.39,65520.0,18.38,18.39,18.36,18.39,65520.0
2023-08-07 14:55:00,18.39,18.4,18.38,18.39,31335.0,18.39,18.4,18.38,18.39,31335.0
2023-08-07 15:00:00,18.39,18.45,18.39,18.44,216586.0,18.39,18.45,18.39,18.44,216586.0
2023-08-07 15:05:00,18.44,18.45,18.42,18.43,109204.0,18.44,18.45,18.42,18.43,109204.0
2023-08-07 15:10:00,18.42,18.44,18.42,18.43,59609.0,18.42,18.44,18.42,18.43,59609.0
2023-08-07 15:15:00,18.43,18.45,18.39,18.4,152611.0,18.43,18.45,18.39,18.4,152611.0
2023-08-07 15:20:00,18.4,18.43,18.39,18.42,99855.0,18.4,18.43,18.39,18.42,99855.0
2023-08-07 15:25:00,18.41,18.42,18.38,18.39,125203.0,18.41,18.42,18.38,18.39,125203.0
2023-08-07 15:30:00,18.39,18.41,18.37,18.41,229441.0,18.39,18.41,18.37,18.41,229441.0
2023-08-07 15:35:00,18.4,18.44,18.4,18.44,199493.0,18.4,18.44,18.4,18.44,199493.0
2023-08-07 15:40:00,18.44,18.46,18.41,18.42,221408.0,18.44,18.46,18.41,18.42,221408.0
2023-08-07 15:45:00,18.43,18.47,18.41,18.44,248979.0,18.43,18.47,18.41,18.44,248979.0
2023-08-07 15:50:00,18.45,18.49,18.43,18.48,370736.0,18.45,18.49,18.43,18.48,370736.0
2023-08-07 15:55:00,18.48,18.5,18.45,18.48,892420.0,18.48,18.5,18.45,18.48,892420.0
2023-08-08 09:30:00,18.19,18.24,18.09,18.23,375844.0,18.19,18.24,18.09,18.23,375844.0
2023-08-08 09:35:00,18.23,18.24,18.12,18.12,176676.0,18.23,18.24,18.12,18.12,176676.0
2023-08-08 09:40:00,18.13,18.14,17.96,18.01,263641.0,18.13,18.14,17.96,18.01,263641.0
2023-08-08 09:45:00,18.01,18.07,17.99,18.04,182196.0,18.01,18.07,17.99,18.04,182196.0
2023-08-08 09:50:00,18.04,18.15,18.03,18.11,192919.0,18.04,18.15,18.03,18.11,192919.0
2023-08-08 09:55:00,18.1,18.18,18.08,18.12,179815.0,18.1,18.18,18.08,18.12,179815.0
2023-08-08 10:00:00,18.13,18.2,18.06,18.2,181967.0,18.13,18.2,18.06,18.2,181967.0
2023-08-08 10:05:00,18.19,18.25,18.18,18.2,158776.0,18.19,18.25,18.18,18.2,158776.0
2023-08-08 10:10:00,18.19,18.19,18.07,18.1,95533.0,18.19,18.19,18.07,18.1,95533.0
2023-08-08 10:15:00,18.1,18.18,18.08,18.14,107668.0,18.1,18.18,18.08,18.14,107668.0
2023-08-08 10:20:00,18.14,18.16,18.09,18.13,130478.0,18.14,18.16,18.09,18.13,130478.0
2023-08-08 10:25:00,18.13,18.15,18.09,18.14,87324.0,18.13,18.15,18.09,18.14,87324.0
2023-08-08 10:30:00,18.13,18.14,18.06,18.08,100668.0,18.13,18.14,18.06,18.08,100668.0
2023-08-08 10:35:00,18.08,18.11,18.02,18.11,119485.0,18.08,18.11,18.02,18.11,119485.0
2023-08-08 10:40:00,18.11,18.11,18.08,18.1,86063.0,18.11,18.11,18.08,18.1,86063.0
2023-08-08 10:45:00,18.11,18.12,18.07,18.09,123484.0,18.11,18.12,18.07,18.09,123484.0
2023-08-08 10:50:00,18.09,18.13,18.08,18.1,51374.0,18.09,18.13,18.08,18.1,51374.0
2023-08-08 10:55:00,18.09,18.12,18.05,18.1,130117.0,18.09,18.12,18.05,18.1,130117.0
2023-08-08 11:00:00,18.1,18.12,18.05,18.1,86445.0,18.1,18.12,18.05,18.1,86445.0
2023-08-08 11:05:00,18.09,18.1,18.06,18.09,55442.0,18.09,18.1,18.06,18.09,55442.0
2023-08-08 11:10:00,18.09,18.11,18.07,18.1,38734.0,18.09,18.11,18.07,18.1,38734.0
2023-08-08 11:15:00,18.1,18.12,18.08,18.11,56732.0,18.1,18.12,18.08,18.11,56732.0
2023-08-08 11:20:00,18.11,18.13,18.06,18.12,85677.0,18.11,18.13,18.06,18.12,85677.0
2023-08-08 11:25:00,18.11,18.12,18.07,18.11,62191.0,18.11,18.12,18.07,18.11,62191.0
2023-08-08 11:30:00,18.11,18.12,18.03,18.03,82539.0,18.11,18.12,18.03,18.03,82539.0
2023-08-08 11:35:00,18.04,18.04,17.99,18.01,138413.0,18.04,18.04,17.99,18.01,138413.0
2023-08-08 11:40:00,18.01,18.02,17.98,18.01,120518.0,18.01,18.02,17.98,18.01,120518.0
2023-08-08 11:45:00,18.01,18.03,18.0,18.02,46206.0,18.01,18.03,18.0,18.02,46206.0
2023-08-08 11:50:00,18.02,18.07,18.0,18.07,63878.0,18.02,18.07,18.0,18.07,63878.0
2023-08-08 11:55:00,18.07,18.07,18.04,18.05,41975.0,18.07,18.07,18.04,18.05,41975.0
2023-08-08 12:00:00,18.05,18.11,18.04,18.07,69611.0,18.05,18.11,18.04,18.07,69611.0
2023-08-08 12:05:00,18.07,18.1,18.07,18.08,51908.0,18.07,18.1,18.07,18.08,51908.0
2023-08-08 12:10:00,18.08,18.09,18.06,18.07,27727.0,18.08,18.09,18.06,18.07,27727.0
2023-08-08 12:15:00,18.07,18.1,18.06,18.1,47615.0,18.07,18.1,18.06,18.1,47615.0
2023-08-08 12:20:00,18.09,18.11,18.07,18.1,49369.0,18.09,18.11,18.07,18.1,49369.0
2023-08-08 12:25:00,18.1,18.11,18.06,18.08,42681.0,18.1,18.11,18.06,18.08,42681.0
2023-08-08 12:30:00,18.08,18.11,18.06,18.09,89254.0,18.08,18.11,18.06,18.09,89254.0
2023-08-08 12:35:00,18.1,18.11,18.08,18.11,50710.0,18.1,18.11,18.08,18.11,50710.0
2023-08-08 12:40:00,18.11,18.12,18.08,18.1,50830.0,18.11,18.12,18.08,18.1,50830.0
2023-08-08 12:45:00,18.1,18.14,18.09,18.13,62741.0,18.1,18.14,18.09,18.13,62741.0
2023-08-08 12:50:00,18.13,18.18,18.12,18.17,68252.0,18.13,18.18,18.12,18.17,68252.0
2023-08-08 12:55:00,18.18,18.19,18.16,18.19,61819.0,18.18,18.19,18.16,18.19,61819.0
2023-08-08 13:00:00,18.19,18.2,18.17,18.2,57975.0,18.19,18.2,18.17,18.2,57975.0
2023-08-08 13:05:00,18.19,18.2,18.17,18.17,63775.0,18.19,18.2,18.17,18.17,63775.0
2023-08-08 13:10:00,18.17,18.21,18.17,18.21,32198.0,18.17,18.21,18.17,18.21,32198.0
2023-08-08 13:15:00,18.21,18.26,18.2,18.26,84370.0,18.21,18.26,18.2,18.26,84370.0
2023-08-08 13:20:00,18.25,18.26,18.22,18.23,258086.0,18.25,18.26,18.22,18.23,258086.0
2023-08-08 13:25:00,18.23,18.25,18.19,18.22,147696.0,18.23,18.25,18.19,18.22,147696.0
2023-08-08 13:30:00,18.23,18.25,18.21,18.21,49783.0,18.23,18.25,18.21,18.21,49783.0
2023-08-08 13:35:00,18.21,18.22,18.18,18.2,56854.0,18.21,18.22,18.18,18.2,56854.0
2023-08-08 13:40:00,18.19,18.22,18.19,18.2,42991.0,18.19,18.22,18.19,18.2,42991.0
2023-08-08 13:45:00,18.2,18.21,18.17,18.19,80502.0,18.2,18.21,18.17,18.19,80502.0
2023-08-08 13:50:00,18.2,18.24,18.19,18.21,38112.0,18.2,18.24,18.19,18.21,38112.0
2023-08-08 13:55:00,18.21,18.24,18.21,18.23,30661.0,18.21,18.24,18.21,18.23,30661.0
2023-08-08 14:00:00,18.23,18.25,18.21,18.23,47486.0,18.23,18.25,18.21,18.23,47486.0
2023-08-08 14:05:00,18.23,18.26,18.23,18.24,66180.0,18.23,18.26,18.23,18.24,66180.0
2023-08-08 14:10:00,18.23,18.27,18.22,18.23,281390.0,18.23,18.27,18.22,18.23,281390.0
2023-08-08 14:15:00,18.23,18.28,18.23,18.26,47610.0,18.23,18.28,18.23,18.26,47610.0
2023-08-08 14:20:00,18.26,18.27,18.22,18.24,46110.0,18.26,18.27,18.22,18.24,46110.0
2023-08-08 14:25:00,18.24,18.25,18.23,18.23,26910.0,18.24,18.25,18.23,18.23,26910.0
2023-08-08 14:30:00,18.23,18.26,18.23,18.26,31946.0,18.23,18.26,18.23,18.26,31946.0
2023-08-08 14:35:00,18.26,18.27,18.24,18.25,64620.0,18.26,18.27,18.24,18.25,64620.0
2023-08-08 14:40:00,18.25,18.26,18.23,18.23,32251.0,18.25,18.26,18.23,18.23,32251.0
2023-08-08 14:45:00,18.23,18.26,18.23,18.26,37058.0,18.23,18.26,18.23,18.26,37058.0
2023-08-08 14:50:00,18.25,18.3,18.25,18.3,39901.0,18.25,18.3,18.25,18.3,39901.0
2023-08-08 14:55:00,18.3,18.32,18.27,18.27,89451.0,18.3,18.32,18.27,18.27,89451.0
2023-08-08 15:00:00,18.27,18.3,18.27,18.3,38719.0,18.27,18.3,18.27,18.3,38719.0
2023-08-08 15:05:00,18.29,18.29,18.26,18.28,56801.0,18.29,18.29,18.26,18.28,56801.0
2023-08-08 15:10:00,18.28,18.31,18.27,18.31,53222.0,18.28,18.31,18.27,18.31,53222.0
2023-08-08 15:15:00,18.31,18.32,18.3,18.3,46139.0,18.31,18.32,18.3,18.3,46139.0
2023-08-08 15:20:00,18.31,18.36,18.3,18.36,85659.0,18.31,18.36,18.3,18.36,85659.0
2023-08-08 15:25:00,18.36,18.39,18.35,18.39,94659.0,18.36,18.39,18.35,18.39,94659.0
2023-08-08 15:30:00,18.39,18.39,18.34,18.37,143803.0,18.39,18.39,18.34,18.37,143803.0
2023-08-08 15:35:00,18.37,18.4,18.35,18.39,118085.0,18.37,18.4,18.35,18.39,118085.0
2023-08-08 15:40:00,18.39,18.43,18.38,18.43,152961.0,18.39,18.43,18.38,18.43,152961.0
2023-08-08 15:45:00,18.43,18.45,18.42,18.44,194305.0,18.43,18.45,18.42,18.44,194305.0
2023-08-08 15:50:00,18.44,18.46,18.42,18.42,281365.0,18.44,18.46,18.42,18.42,281365.0
2023-08-08 15:55:00,18.43,18.45,18.4,18.42,681937.0,18.43,18.45,18.4,18.42,681937.0
2023-08-09 09:30:00,18.41,18.51,18.34,18.48,264226.0,18.41,18.51,18.34,18.48,264226.0
2023-08-09 09:35:00,18.49,18.52,18.39,18.4,119090.0,18.49,18.52,18.39,18.4,119090.0
2023-08-09 09:40:00,18.39,18.54,18.38,18.47,137646.0,18.39,18.54,18.38,18.47,137646.0
2023-08-09 09:45:00,18.47,18.54,18.46,18.46,171606.0,18.47,18.54,18.46,18.46,171606.0
2023-08-09 09:50:00,18.46,18.47,18.41,18.44,76007.0,18.46,18.47,18.41,18.44,76007.0
2023-08-09 09:55:00,18.45,18.51,18.44,18.49,81493.0,18.45,18.51,18.44,18.49,81493.0
2023-08-09 10:00:00,18.48,18.54,18.46,18.5,112389.0,18.48,18.54,18.46,18.5,112389.0
2023-08-09 10:05:00,18.5,18.5,18.44,18.45,62397.0,18.5,18.5,18.44,18.45,62397.0
2023-08-09 10:10:00,18.46,18.48,18.43,18.44,88093.0,18.46,18.48,18.43,18.44,88093.0
2023-08-09 10:15:00,18.44,18.44,18.34,18.39,131558.0,18.44,18.44,18.34,18.39,131558.0
2023-08-09 10:20:00,18.39,18.39,18.27,18.29,149201.0,18.39,18.39,18.27,18.29,149201.0
2023-08-09 10:25:00,18.29,18.33,18.24,18.28,133094.0,18.29,18.33,18.24,18.28,133094.0
2023-08-09 10:30:00,18.28,18.28,18.23,18.25,87338.0,18.28,18.28,18.23,18.25,87338.0
2023-08-09 10:35:00,18.25,18.37,18.23,18.36,88507.0,18.25,18.37,18.23,18.36,88507.0
2023-08-09 10:40:00,18.36,18.39,18.34,18.38,66061.0,18.36,18.39,18.34,18.38,66061.0
2023-08-09 10:45:00,18.38,18.4,18.35,18.36,37941.0,18.38,18.4,18.35,18.36,37941.0
2023-08-09 10:50:00,18.35,18.35,18.28,18.3,99449.0,18.35,18.35,18.28,18.3,99449.0
2023-08-09 10:55:00,18.3,18.34,18.28,18.29,61624.0,18.3,18.34,18.28,18.29,61624.0
2023-08-09 11:00:00,18.29,18.35,18.27,18.35,56202.0,18.29,18.35,18.27,18.35,56202.0
2023-08-09 11:05:00,18.35,18.35,18.28,18.3,56087.0,18.35,18.35,18.28,18.3,56087.0
2023-08-09 11:10:00,18.3,18.34,18.25,18.26,66623.0,18.3,18.34,18.25,18.26,66623.0
2023-08-09 11:15:00,18.25,18.26,18.17,18.18,122397.0,18.25,18.26,18.17,18.18,122397.0
2023-08-09 11:20:00,18.18,18.2,18.15,18.16,85443.0,18.18,18.2,18.15,18.16,85443.0
2023-08-09 11:25:00,18.16,18.16,18.08,18.1,132747.0,18.16,18.16,18.08,18.1,132747.0
2023-08-09 11:30:00,18.09,18.14,18.07,18.13,80524.0,18.09,18.14,18.07,18.13,80524.0
2023-08-09 11:35:00,18.13,18.15,18.07,18.09,80016.0,18.13,18.15,18.07,18.09,80016.0
2023-08-09 11:40:00,18.09,18.11,18.07,18.1,84790.0,18.09,18.11,18.07,18.1,84790.0
2023-08-09 11:45:00,18.1,18.11,18.07,18.08,103310.0,18.1,18.11,18.07,18.08,103310.0
2023-08-09 11:50:00,18.09,18.09,18.02,18.04,76704.0,18.09,18.09,18.02,18.04,76704.0
2023-08-09 11:55:00,18.03,18.04,18.0,18.03,121540.0,18.03,18.04,18.0,18.03,121540.0
2023-08-09 12:00:00,18.02,18.03,18.0,18.01,163235.0,18.02,18.03,18.0,18.01,163235.0
2023-08-09 12:05:00,18.01,18.05,18.0,18.04,338845.0,18.01,18.05,18.0,18.04,338845.0
2023-08-09 12:10:00,18.04,18.04,18.01,18.02,80566.0,18.04,18.04,18.01,18.02,80566.0
2023-08-09 12:15:00,18.02,18.03,18.01,18.03,279286.0,18.02,18.03,18.01,18.03,279286.0
2023-08-09 12:20:00,18.03,18.04,18.0,18.01,157946.0,18.03,18.04,18.0,18.01,157946.0
2023-08-09 12:25:00,18.01,18.09,18.0,18.06,122576.0,18.01,18.09,18.0,18.06,122576.0
2023-08-09 12:30:00,18.06,18.06,18.03,18.05,87042.0,18.06,18.06,18.03,18.05,87042.0
2023-08-09 12:35:00,18.04,18.04,18.01,18.03,84884.0,18.04,18.04,18.01,18.03,84884.0
2023-08-09 12:40:00,18.03,18.06,18.01,18.05,34575.0,18.03,18.06,18.01,18.05,34575.0
2023-08-09 12:45:00,18.05,18.05,18.0,18.03,85117.0,18.05,18.05,18.0,18.03,85117.0
2023-08-09 12:50:00,18.03,18.06,18.01,18.02,43897.0,18.03,18.06,18.01,18.02,43897.0
2023-08-09 12:55:00,18.02,18.03,18.0,18.01,97886.0,18.02,18.03,18.0,18.01,97886.0
2023-08-09 13:00:00,18.01,18.04,17.99,18.03,55206.0,18.01,18.04,17.99,18.03,55206.0
2023-08-09 13:05:00,18.03,18.05,18.02,18.04,39560.0,18.03,18.05,18.02,18.04,39560.0
2023-08-09 13:10:00,18.04,18.05,18.03,18.05,42125.0,18.04,18.05,18.03,18.05,42125.0
2023-08-09 13:15:00,18.05,18.07,18.04,18.06,41288.0,18.05,18.07,18.04,18.06,41288.0
2023-08-09 13:20:00,18.06,18.07,18.04,18.05,51716.0,18.06,18.07,18.04,18.05,51716.0
2023-08-09 13:25:00,18.05,18.08,18.04,18.07,25250.0,18.05,18.08,18.04,18.07,25250.0
2023-08-09 13:30:00,18.07,18.09,18.06,18.09,66201.0,18.07,18.09,18.06,18.09,66201.0
2023-08-09 13:35:00,18.09,18.11,18.07,18.1,64967.0,18.09,18.11,18.07,18.1,64967.0
2023-08-09 13:40:00,18.09,18.09,18.06,18.07,64151.0,18.09,18.09,18.06,18.07,64151.0
2023-08-09 13:45:00,18.08,18.09,18.06,18.08,34848.0,18.08,18.09,18.06,18.08,34848.0
2023-08-09 13:50:00,18.07,18.08,18.05,18.06,37033.0,18.07,18.08,18.05,18.06,37033.0
2023-08-09 13:55:00,18.05,18.06,18.02,18.03,86296.0,18.05,18.06,18.02,18.03,86296.0
2023-08-09 14:00:00,18.03,18.06,18.02,18.05,70960.0,18.03,18.06,18.02,18.05,70960.0
2023-08-09 14:05:00,18.05,18.07,18.04,18.07,25334.0,18.05,18.07,18.04,18.07,25334.0
2023-08-09 14:10:00,18.07,18.07,18.04,18.05,57396.0,18.07,18.07,18.04,18.05,57396.0
2023-08-09 14:15:00,18.05,18.07,18.04,18.05,46525.0,18.05,18.07,18.04,18.05,46525.0
2023-08-09 14:20:00,18.04,18.06,18.04,18.06,48285.0,18.04,18.06,18.04,18.06,48285.0
2023-08-09 14:25:00,18.05,18.07,18.04,18.05,42349.0,18.05,18.07,18.04,18.05,42349.0
2023-08-09 14:30:00,18.05,18.06,18.01,18.03,84457.0,18.05,18.06,18.01,18.03,84457.0
2023-08-09 14:35:00,18.02,18.04,18.01,18.02,49354.0,18.02,18.04,18.01,18.02,49354.0
2023-08-09 14:40:00,18.02,18.05,18.01,18.02,47116.0,18.02,18.05,18.01,18.02,47116.0
2023-08-09 14:45:00,18.03,18.03,17.99,18.0,82501.0,18.03,18.03,17.99,18.0,82501.0
2023-08-09 14:50:00,18.0,18.0,17.95,17.96,123517.0,18.0,18.0,17.95,17.96,123517.0
2023-08-09 14:55:00,17.95,17.99,17.95,17.98,58933.0,17.95,17.99,17.95,17.98,58933.0
2023-08-09 15:00:00,17.98,18.01,17.94,18.01,155039.0,17.98,18.01,17.94,18.01,155039.0
2023-08-09 15:05:00,18.01,18.03,17.99,17.99,115421.0,18.01,18.03,17.99,17.99,115421.0
2023-08-09 15:10:00,18.0,18.04,17.98,18.02,52148.0,18.0,18.04,17.98,18.02,52148.0
2023-08-09 15:15:00,18.02,18.03,18.0,18.03,47407.0,18.02,18.03,18.0,18.03,47407.0
2023-08-09 15:20:00,18.03,18.1,18.02,18.07,61492.0,18.03,18.1,18.02,18.07,61492.0
2023-08-09 15:25:00,18.07,18.09,18.04,18.05,63360.0,18.07,18.09,18.04,18.05,63360.0
2023-08-09 15:30:00,18.05,18.06,18.02,18.03,115956.0,18.05,18.06,18.02,18.03,115956.0
2023-08-09 15:35:00,18.04,18.04,17.91,17.91,318468.0,18.04,18.04,17.91,17.91,318468.0
2023-08-09 15:40:00,17.91,17.93,17.9,17.9,200505.0,17.91,17.93,17.9,17.9,200505.0
2023-08-09 15:45:00,17.9,17.91,17.87,17.9,271818.0,17.9,17.91,17.87,17.9,271818.0
2023-08-09 15:50:00,17.89,17.9,17.85,17.87,340309.0,17.89,17.9,17.85,17.87,340309.0
2023-08-09 15:55:00,17.86,17.92,17.85,17.89,630731.0,17.86,17.92,17.85,17.89,630731.0
2023-08-10 09:30:00,18.1,18.14,18.04,18.07,224033.0,18.1,18.14,18.04,18.07,224033.0
2023-08-10 09:35:00,18.07,18.1,18.03,18.05,95933.0,18.07,18.1,18.03,18.05,95933.0
2023-08-10 09:40:00,18.05,18.09,18.02,18.07,107507.0,18.05,18.09,18.02,18.07,107507.0
2023-08-10 09:45:00,18.07,18.18,18.06,18.14,118716.0,18.07,18.18,18.06,18.14,118716.0
2023-08-10 09:50:00,18.14,18.22,18.13,18.21,135382.0,18.14,18.22,18.13,18.21,135382.0
2023-08-10 09:55:00,18.22,18.23,18.15,18.2,173889.0,18.22,18.23,18.15,18.2,173889.0
2023-08-10 10:00:00,18.2,18.24,18.16,18.19,223209.0,18.2,18.24,18.16,18.19,223209.0
2023-08-10 10:05:00,18.19,18.19,18.11,18.15,121582.0,18.19,18.19,18.11,18.15,121582.0
2023-08-10 10:10:00,18.14,18.18,18.11,18.13,79172.0,18.14,18.18,18.11,18.13,79172.0
2023-08-10 10:15:00,18.13,18.16,18.12,18.14,85368.0,18.13,18.16,18.12,18.14,85368.0
2023-08-10 10:20:00,18.13,18.14,18.1,18.14,70151.0,18.13,18.14,18.1,18.14,70151.0
2023-08-10 10:25:00,18.14,18.14,18.05,18.07,100906.0,18.14,18.14,18.05,18.07,100906.0
2023-08-10 10:30:00,18.06,18.11,18.05,18.05,72942.0,18.06,18.11,18.05,18.05,72942.0
2023-08-10 10:35:00,18.05,18.06,17.94,17.96,102600.0,18.05,18.06,17.94,17.96,102600.0
2023-08-10 10:40:00,17.96,17.96,17.88,17.91,107258.0,17.96,17.96,17.88,17.91,107258.0
2023-08-10 10:45:00,17.91,17.94,17.88,17.91,164420.0,17.91,17.94,17.88,17.91,164420.0
2023-08-10 10:50:00,17.91,17.97,17.9,17.97,119028.0,17.91,17.97,17.9,17.97,119028.0
2023-08-10 10:55:00,17.97,18.0,17.95,17.96,52596.0,17.97,18.0,17.95,17.96,52596.0
2023-08-10 11:00:00,17.96,17.96,17.88,17.95,138740.0,17.96,17.96,17.88,17.95,138740.0
2023-08-10 11:05:00,17.95,18.04,17.93,18.0,195696.0,17.95,18.04,17.93,18.0,195696.0
2023-08-10 11:10:00,18.0,18.05,17.98,18.02,75292.0,18.0,18.05,17.98,18.02,75292.0
2023-08-10 11:15:00,18.01,18.03,17.99,18.01,99752.0,18.01,18.03,17.99,18.01,99752.0
2023-08-10 11:20:00,18.01,18.02,17.97,18.02,116975.0,18.01,18.02,17.97,18.02,116975.0
2023-08-10 11:25:00,18.02,18.05,18.01,18.05,87967.0,18.02,18.05,18.01,18.05,87967.0
2023-08-10 11:30:00,18.05,18.09,18.01,18.07,95495.0,18.05,18.09,18.01,18.07,95495.0
2023-08-10 11:35:00,18.07,18.11,18.05,18.1,56228.0,18.07,18.11,18.05,18.1,56228.0
2023-08-10 11:40:00,18.09,18.1,18.03,18.05,164559.0,18.09,18.1,18.03,18.05,164559.0
2023-08-10 11:45:00,18.05,18.06,18.0,18.01,162533.0,18.05,18.06,18.0,18.01,162533.0
2023-08-10 11:50:00,18.0,18.01,17.9,17.95,215130.0,18.0,18.01,17.9,17.95,215130.0
2023-08-10 11:55:00,17.95,17.98,17.93,17.96,161831.0,17.95,17.98,17.93,17.96,161831.0
2023-08-10 12:00:00,17.96,17.99,17.92,17.99,87482.0,17.96,17.99,17.92,17.99,87482.0
2023-08-10 12:05:00,17.99,18.02,17.97,17.99,87375.0,17.99,18.02,17.97,17.99,87375.0
2023-08-10 12:10:00,17.98,18.0,17.95,17.98,91635.0,17.98,18.0,17.95,17.98,91635.0
2023-08-10 12:15:00,17.98,17.98,17.94,17.96,47098.0,17.98,17.98,17.94,17.96,47098.0
2023-08-10 12:20:00,17.95,17.98,17.93,17.96,39308.0,17.95,17.98,17.93,17.96,39308.0
2023-08-10 12:25:00,17.96,17.96,17.92,17.95,40463.0,17.96,17.96,17.92,17.95,40463.0
2023-08-10 12:30:00,17.95,17.96,17.92,17.94,27339.0,17.95,17.96,17.92,17.94,27339.0
2023-08-10 12:35:00,17.94,17.97,17.91,17.95,87535.0,17.94,17.97,17.91,17.95,87535.0
2023-08-10 12:40:00,17.96,17.98,17.92,17.98,41163.0,17.96,17.98,17.92,17.98,41163.0
2023-08-10 12:45:00,17.98,18.0,17.95,17.97,43566.0,17.98,18.0,17.95,17.97,43566.0
2023-08-10 12:50:00,17.96,17.97,17.91,17.92,32794.0,17.96,17.97,17.91,17.92,32794.0
2023-08-10 12:55:00,17.93,17.93,17.83,17.85,137490.0,17.93,17.93,17.83,17.85,137490.0
2023-08-10 13:00:00,17.85,17.88,17.83,17.87,86258.0,17.85,17.88,17.83,17.87,86258.0
2023-08-10 13:05:00,17.87,17.9,17.85,17.86,52486.0,17.87,17.9,17.85,17.86,52486.0
2023-08-10 13:10:00,17.87,17.87,17.8,17.82,165913.0,17.87,17.87,17.8,17.82,165913.0
2023-08-10 13:15:00,17.82,17.85,17.81,17.84,85657.0,17.82,17.85,17.81,17.84,85657.0
2023-08-10 13:20:00,17.84,17.84,17.78,17.81,158698.0,17.84,17.84,17.78,17.81,158698.0
2023-08-10 13:25:00,17.82,17.83,17.8,17.8,91119.0,17.82,17.83,17.8,17.8,91119.0
2023-08-10 13:30:00,17.8,17.84,17.78,17.83,94504.0,17.8,17.84,17.78,17.83,94504.0
2023-08-10 13:35:00,17.82,17.83,17.8,17.82,80188.0,17.82,17.83,17.8,17.82,80188.0
2023-08-10 13:40:00,17.82,17.82,17.77,17.78,177814.0,17.82,17.82,17.77,17.78,177814.0
2023-08-10 13:45:00,17.77,17.84,17.76,17.81,79978.0,17.77,17.84,17.76,17.81,79978.0
2023-08-10 13:50:00,17.8,17.85,17.8,17.82,53811.0,17.8,17.85,17.8,17.82,53811.0
2023-08-10 13:55:00,17.82,17.83,17.77,17.8,76811.0,17.82,17.83,17.77,17.8,76811.0
2023-08-10 14:00:00,17.8,17.85,17.79,17.84,71149.0,17.8,17.85,17.79,17.84,71149.0
2023-08-10 14:05:00,17.84,17.89,17.83,17.89,55986.0,17.84,17.89,17.83,17.89,55986.0
2023-08-10 14:10:00,17.89,17.93,17.86,17.93,57946.0,17.89,17.93,17.86,17.93,57946.0
2023-08-10 14:15:00,17.93,17.97,17.91,17.93,88982.0,17.93,17.97,17.91,17.93,88982.0
2023-08-10 14:20:00,17.93,17.95,17.92,17.93,29119.0,17.93,17.95,17.92,17.93,29119.0
2023-08-10 14:25:00,17.93,17.94,17.91,17.91,23454.0,17.93,17.94,17.91,17.91,23454.0
2023-08-10 14:30:00,17.93,17.95,17.91,17.91,78067.0,17.93,17.95,17.91,17.91,78067.0
2023-08-10 14:35:00,17.92,17.94,17.89,17.91,63046.0,17.92,17.94,17.89,17.91,63046.0
2023-08-10 14:40:00,17.92,17.93,17.88,17.91,70435.0,17.92,17.93,17.88,17.91,70435.0
2023-08-10 14:45:00,17.91,17.95,17.9,17.91,97958.0,17.91,17.95,17.9,17.91,97958.0
2023-08-10 14:50:00,17.91,17.95,17.91,17.94,45509.0,17.91,17.95,17.91,17.94,45509.0
2023-08-10 14:55:00,17.95,17.98,17.94,17.95,104758.0,17.95,17.98,17.94,17.95,104758.0
2023-08-10 15:00:00,17.95,17.95,17.89,17.93,75102.0,17.95,17.95,17.89,17.93,75102.0
2023-08-10 15:05:00,17.93,17.95,17.92,17.94,75102.0,17.93,17.95,17.92,17.94,75102.0
2023-08-10 15:10:00,17.94,17.97,17.93,17.96,52436.0,17.94,17.97,17.93,17.96,52436.0
2023-08-10 15:15:00,17.97,17.99,17.95,17.96,57565.0,17.97,17.99,17.95,17.96,57565.0
2023-08-10 15:20:00,17.96,17.98,17.92,17.94,92270.0,17.96,17.98,17.92,17.94,92270.0
2023-08-10 15:25:00,17.94,17.95,17.89,17.91,105605.0,17.94,17.95,17.89,17.91,105605.0
2023-08-10 15:30:00,17.91,17.91,17.88,17.89,127845.0,17.91,17.91,17.88,17.89,127845.0
2023-08-10 15:35:00,17.88,17.93,17.87,17.91,104071.0,17.88,17.93,17.87,17.91,104071.0
2023-08-10 15:40:00,17.92,17.94,17.89,17.89,80618.0,17.92,17.94,17.89,17.89,80618.0
2023-08-10 15:45:00,17.89,17.95,17.89,17.93,109197.0,17.89,17.95,17.89,17.93,109197.0
2023-08-10 15:50:00,17.94,17.95,17.92,17.94,173183.0,17.94,17.95,17.92,17.94,173183.0
2023-08-10 15:55:00,17.94,17.98,17.92,17.96,320886.0,17.94,17.98,17.92,17.96,320886.0
2023-08-11 09:30:00,17.73,17.79,17.68,17.75,212883.0,17.73,17.79,17.68,17.75,212883.0
2023-08-11 09:35:00,17.74,17.84,17.73,17.76,161138.0,17.74,17.84,17.73,17.76,161138.0
2023-08-11 09:40:00,17.76,17.77,17.65,17.73,160544.0,17.76,17.77,17.65,17.73,160544.0
2023-08-11 09:45:00,17.72,17.74,17.66,17.69,94680.0,17.72,17.74,17.66,17.69,94680.0
2023-08-11 09:50:00,17.68,17.72,17.67,17.68,149112.0,17.68,17.72,17.67,17.68,149112.0
2023-08-11 09:55:00,17.68,17.7,17.59,17.61,203166.0,17.68,17.7,17.59,17.61,203166.0
2023-08-11 10:00:00,17.61,17.73,17.61,17.72,139582.0,17.61,17.73,17.61,17.72,139582.0
2023-08-11 10:05:00,17.71,17.78,17.71,17.75,139627.0,17.71,17.78,17.71,17.75,139627.0
2023-08-11 10:10:00,17.75,17.79,17.71,17.79,81027.0,17.75,17.79,17.71,17.79,81027.0
2023-08-11 10:15:00,17.79,17.83,17.77,17.79,82511.0,17.79,17.83,17.77,17.79,82511.0
2023-08-11 10:20:00,17.8,17.87,17.8,17.85,162334.0,17.8,17.87,17.8,17.85,162334.0
2023-08-11 10:25:00,17.84,17.86,17.79,17.8,43950.0,17.84,17.86,17.79,17.8,43950.0
2023-08-11 10:30:00,17.81,17.84,17.78,17.78,52421.0,17.81,17.84,17.78,17.78,52421.0
2023-08-11 10:35:00,17.79,17.82,17.76,17.8,49775.0,17.79,17.82,17.76,17.8,49775.0
2023-08-11 10:40:00,17.81,17.86,17.73,17.73,77994.0,17.81,17.86,17.73,17.73,77994.0
2023-08-11 10:45:00,17.73,17.76,17.72,17.73,63860.0,17.73,17.76,17.72,17.73,63860.0
2023-08-11 10:50:00,17.73,17.74,17.7,17.71,72170.0,17.73,17.74,17.7,17.71,72170.0
2023-08-11 10:55:00,17.7,17.76,17.7,17.72,58290.0,17.7,17.76,17.7,17.72,58290.0
2023-08-11 11:00:00,17.73,17.76,17.72,17.72,51836.0,17.73,17.76,17.72,17.72,51836.0
2023-08-11 11:05:00,17.71,17.73,17.65,17.67,73531.0,17.71,17.73,17.65,17.67,73531.0
2023-08-11 11:10:00,17.67,17.68,17.65,17.68,78728.0,17.67,17.68,17.65,17.68,78728.0
2023-08-11 11:15:00,17.68,17.69,17.65,17.66,41023.0,17.68,17.69,17.65,17.66,41023.0
2023-08-11 11:20:00,17.65,17.67,17.64,17.64,65688.0,17.65,17.67,17.64,17.64,65688.0
2023-08-11 11:25:00,17.64,17.68,17.62,17.65,82277.0,17.64,17.68,17.62,17.65,82277.0
2023-08-11 11:30:00,17.65,17.66,17.6,17.62,64585.0,17.65,17.66,17.6,17.62,64585.0
2023-08-11 11:35:00,17.62,17.64,17.6,17.6,132719.0,17.62,17.64,17.6,17.6,132719.0
2023-08-11 11:40:00,17.6,17.65,17.59,17.64,41482.0,17.6,17.65,17.59,17.64,41482.0
2023-08-11 11:45:00,17.64,17.65,17.6,17.63,46779.0,17.64,17.65,17.6,17.63,46779.0
2023-08-11 11:50:00,17.63,17.64,17.57,17.59,179955.0,17.63,17.64,17.57,17.59,179955.0
2023-08-11 11:55:00,17.6,17.66,17.59,17.66,343241.0,17.6,17.66,17.59,17.66,343241.0
2023-08-11 12:00:00,17.65,17.66,17.62,17.66,117358.0,17.65,17.66,17.62,17.66,117358.0
2023-08-11 12:05:00,17.66,17.7,17.66,17.68,53326.0,17.66,17.7,17.66,17.68,53326.0
2023-08-11 12:10:00,17.68,17.71,17.67,17.71,44809.0,17.68,17.71,17.67,17.71,44809.0
2023-08-11 12:15:00,17.71,17.72,17.67,17.67,49509.0,17.71,17.72,17.67,17.67,49509.0
2023-08-11 12:20:00,17.68,17.69,17.65,17.67,29959.0,17.68,17.69,17.65,17.67,29959.0
2023-08-11 12:25:00,17.66,17.67,17.62,17.66,58917.0,17.66,17.67,17.62,17.66,58917.0
2023-08-11 12:30:00,17.67,17.68,17.66,17.67,34663.0,17.67,17.68,17.66,17.67,34663.0
2023-08-11 12:35:00,17.67,17.67,17.63,17.63,53043.0,17.67,17.67,17.63,17.63,53043.0
2023-08-11 12:40:00,17.63,17.66,17.61,17.62,49060.0,17.63,17.66,17.61,17.62,49060.0
2023-08-11 12:45:00,17.62,17.63,17.59,17.59,48654.0,17.62,17.63,17.59,17.59,48654.0
2023-08-11 12:50:00,17.59,17.63,17.58,17.63,47983.0,17.59,17.63,17.58,17.63,47983.0
2023-08-11 12:55:00,17.63,17.65,17.61,17.64,88566.0,17.63,17.65,17.61,17.64,88566.0
2023-08-11 13:00:00,17.64,17.64,17.62,17.62,23527.0,17.64,17.64,17.62,17.62,23527.0
2023-08-11 13:05:00,17.63,17.63,17.58,17.59,44110.0,17.63,17.63,17.58,17.59,44110.0
2023-08-11 13:10:00,17.59,17.61,17.58,17.6,57248.0,17.59,17.61,17.58,17.6,57248.0
2023-08-11 13:15:00,17.6,17.64,17.58,17.61,57792.0,17.6,17.64,17.58,17.61,57792.0
2023-08-11 13:20:00,17.61,17.63,17.61,17.62,27157.0,17.61,17.63,17.61,17.62,27157.0
2023-08-11 13:25:00,17.62,17.64,17.61,17.63,76884.0,17.62,17.64,17.61,17.63,76884.0
2023-08-11 13:30:00,17.63,17.63,17.59,17.6,57527.0,17.63,17.63,17.59,17.6,57527.0
2023-08-11 13:35:00,17.61,17.62,17.56,17.58,82806.0,17.61,17.62,17.56,17.58,82806.0
2023-08-11 13:40:00,17.59,17.6,17.58,17.59,36374.0,17.59,17.6,17.58,17.59,36374.0
2023-08-11 13:45:00,17.59,17.6,17.57,17.59,50250.0,17.59,17.6,17.57,17.59,50250.0
2023-08-11 13:50:00,17.59,17.6,17.57,17.59,29516.0,17.59,17.6,17.57,17.59,29516.0
2023-08-11 13:55:00,17.59,17.61,17.57,17.61,46697.0,17.59,17.61,17.57,17.61,46697.0
2023-08-11 14:00:00,17.61,17.63,17.6,17.62,52416.0,17.61,17.63,17.6,17.62,52416.0
2023-08-11 14:05:00,17.61,17.64,17.61,17.61,26865.0,17.61,17.64,17.61,17.61,26865.0
2023-08-11 14:10:00,17.61,17.62,17.6,17.62,62833.0,17.61,17.62,17.6,17.62,62833.0
2023-08-11 14:15:00,17.62,17.65,17.61,17.64,32494.0,17.62,17.65,17.61,17.64,32494.0
2023-08-11 14:20:00,17.64,17.65,17.62,17.64,43454.0,17.64,17.65,17.62,17.64,43454.0
2023-08-11 14:25:00,17.65,17.66,17.64,17.64,40870.0,17.65,17.66,17.64,17.64,40870.0
2023-08-11 14:30:00,17.64,17.66,17.61,17.62,64957.0,17.64,17.66,17.61,17.62,64957.0
2023-08-11 14:35:00,17.62,17.64,17.61,17.63,70672.0,17.62,17.64,17.61,17.63,70672.0
2023-08-11 14:40:00,17.63,17.65,17.62,17.64,49579.0,17.63,17.65,17.62,17.64,49579.0
2023-08-11 14:45:00,17.63,17.65,17.62,17.64,46108.0,17.63,17.65,17.62,17.64,46108.0
2023-08-11 14:50:00,17.64,17.65,17.63,17.63,28259.0,17.64,17.65,17.63,17.63,28259.0
2023-08-11 14:55:00,17.63,17.67,17.63,17.66,68621.0,17.63,17.67,17.63,17.66,68621.0
2023-08-11 15:00:00,17.66,17.67,17.63,17.65,48080.0,17.66,17.67,17.63,17.65,48080.0
2023-08-11 15:05:00,17.65,17.67,17.63,17.63,50519.0,17.65,17.67,17.63,17.63,50519.0
2023-08-11 15:10:00,17.63,17.66,17.62,17.65,77732.0,17.63,17.66,17.62,17.65,77732.0
2023-08-11 15:15:00,17.65,17.68,17.63,17.68,85438.0,17.65,17.68,17.63,17.68,85438.0
2023-08-11 15:20:00,17.68,17.71,17.68,17.71,51122.0,17.68,17.71,17.68,17.71,51122.0
2023-08-11 15:25:00,17.71,17.72,17.7,17.71,94906.0,17.71,17.72,17.7,17.71,94906.0
2023-08-11 15:30:00,17.72,17.77,17.72,17.75,134322.0,17.72,17.77,17.72,17.75,134322.0
2023-08-11 15:35:00,17.76,17.76,17.69,17.7,91731.0,17.76,17.76,17.69,17.7,91731.0
2023-08-11 15:40:00,17.7,17.7,17.66,17.68,113223.0,17.7,17.7,17.66,17.68,113223.0
2023-08-11 15:45:00,17.67,17.69,17.66,17.68,135201.0,17.67,17.69,17.66,17.68,135201.0
2023-08-11 15:50:00,17.68,17.69,17.67,17.69,172798.0,17.68,17.69,17.67,17.69,172798.0
2023-08-11 15:55:00,17.68,17.69,17.66,17.68,456702.0,17.68,17.69,17.66,17.68,456702.0
2023-08-14 09:30:00,17.57,17.72,17.54,17.65,314487.0,17.57,17.72,17.54,17.65,314487.0
2023-08-14 09:35:00,17.66,17.66,17.48,17.57,261040.0,17.66,17.66,17.48,17.57,261040.0
2023-08-14 09:40:00,17.57,17.64,17.56,17.61,144986.0,17.57,17.64,17.56,17.61,144986.0
2023-08-14 09:45:00,17.61,17.62,17.54,17.62,55964.0,17.61,17.62,17.54,17.62,55964.0
2023-08-14 09:50:00,17.62,17.69,17.61,17.64,122313.0,17.62,17.69,17.61,17.64,122313.0
2023-08-14 09:55:00,17.63,17.64,17.57,17.57,62409.0,17.63,17.64,17.57,17.57,62409.0
2023-08-14 10:00:00,17.56,17.57,17.5,17.55,72071.0,17.56,17.57,17.5,17.55,72071.0
2023-08-14 10:05:00,17.54,17.57,17.49,17.57,71816.0,17.54,17.57,17.49,17.57,71816.0
2023-08-14 10:10:00,17.57,17.63,17.55,17.62,109959.0,17.57,17.63,17.55,17.62,109959.0
2023-08-14 10:15:00,17.63,17.63,17.59,17.59,32463.0,17.63,17.63,17.59,17.59,32463.0
2023-08-14 10:20:00,17.6,17.65,17.59,17.6,88958.0,17.6,17.65,17.59,17.6,88958.0
2023-08-14 10:25:00,17.6,17.62,17.57,17.58,35378.0,17.6,17.62,17.57,17.58,35378.0
2023-08-14 10:30:00,17.57,17.61,17.56,17.61,56946.0,17.57,17.61,17.56,17.61,56946.0
2023-08-14 10:35:00,17.61,17.64,17.58,17.59,59180.0,17.61,17.64,17.58,17.59,59180.0
2023-08-14 10:40:00,17.6,17.64,17.59,17.6,51162.0,17.6,17.64,17.59,17.6,51162.0
2023-08-14 10:45:00,17.61,17.65,17.61,17.63,37831.0,17.61,17.65,17.61,17.63,37831.0
2023-08-14 10:50:00,17.64,17.67,17.6,17.62,66854.0,17.64,17.67,17.6,17.62,66854.0
2023-08-14 10:55:00,17.62,17.63,17.58,17.61,60159.0,17.62,17.63,17.58,17.61,60159.0
2023-08-14 11:00:00,17.61,17.62,17.58,17.6,31413.0,17.61,17.62,17.58,17.6,31413.0
2023-08-14 11:05:00,17.59,17.6,17.54,17.58,66255.0,17.59,17.6,17.54,17.58,66255.0
2023-08-14 11:10:00,17.58,17.6,17.54,17.56,35394.0,17.58,17.6,17.54,17.56,35394.0
2023-08-14 11:15:00,17.55,17.6,17.55,17.6,27803.0,17.55,17.6,17.55,17.6,27803.0
2023-08-14 11:20:00,17.6,17.61,17.56,17.58,41510.0,17.6,17.61,17.56,17.58,41510.0
2023-08-14 11:25:00,17.58,17.6,17.56,17.58,43135.0,17.58,17.6,17.56,17.58,43135.0
2023-08-14 11:30:00,17.59,17.68,17.59,17.66,110065.0,17.59,17.68,17.59,17.66,110065.0
2023-08-14 11:35:00,17.67,17.67,17.61,17.64,34812.0,17.67,17.67,17.61,17.64,34812.0
2023-08-14 11:40:00,17.63,17.68,17.63,17.66,87117.0,17.63,17.68,17.63,17.66,87117.0
2023-08-14 11:45:00,17.66,17.68,17.63,17.63,40117.0,17.66,17.68,17.63,17.63,40117.0
2023-08-14 11:50:00,17.64,17.66,17.62,17.63,44858.0,17.64,17.66,17.62,17.63,44858.0
2023-08-14 11:55:00,17.63,17.66,17.62,17.62,37414.0,17.63,17.66,17.62,17.62,37414.0
2023-08-14 12:00:00,17.62,17.68,17.62,17.67,39718.0,17.62,17.68,17.62,17.67,39718.0
2023-08-14 12:05:00,17.68,17.68,17.63,17.63,40859.0,17.68,17.68,17.63,17.63,40859.0
2023-08-14 12:10:00,17.63,17.66,17.63,17.65,63815.0,17.63,17.66,17.63,17.65,63815.0
2023-08-14 12:15:00,17.66,17.68,17.6,17.68,42261.0,17.66,17.68,17.6,17.68,42261.0
2023-08-14 12:20:00,17.67,17.69,17.63,17.64,62558.0,17.67,17.69,17.63,17.64,62558.0
2023-08-14 12:25:00,17.64,17.65,17.6,17.61,50699.0,17.64,17.65,17.6,17.61,50699.0
2023-08-14 12:30:00,17.61,17.63,17.59,17.61,25238.0,17.61,17.63,17.59,17.61,25238.0
2023-08-14 12:35:00,17.61,17.64,17.6,17.61,22227.0,17.61,17.64,17.6,17.61,22227.0
2023-08-14 12:40:00,17.62,17.63,17.6,17.63,35742.0,17.62,17.63,17.6,17.63,35742.0
2023-08-14 12:45:00,17.63,17.66,17.63,17.65,48331.0,17.63,17.66,17.63,17.65,48331.0
2023-08-14 12:50:00,17.65,17.66,17.64,17.64,37749.0,17.65,17.66,17.64,17.64,37749.0
2023-08-14 12:55:00,17.65,17.65,17.62,17.64,31726.0,17.65,17.65,17.62,17.64,31726.0
2023-08-14 13:00:00,17.63,17.66,17.63,17.64,19714.0,17.63,17.66,17.63,17.64,19714.0
2023-08-14 13:05:00,17.64,17.66,17.63,17.66,14081.0,17.64,17.66,17.63,17.66,14081.0
2023-08-14 13:10:00,17.65,17.67,17.64,17.65,26809.0,17.65,17.67,17.64,17.65,26809.0
2023-08-14 13:15:00,17.65,17.66,17.63,17.64,24823.0,17.65,17.66,17.63,17.64,24823.0
2023-08-14 13:20:00,17.63,17.66,17.63,17.63,33284.0,17.63,17.66,17.63,17.63,33284.0
2023-08-14 13:25:00,17.63,17.67,17.62,17.66,69895.0,17.63,17.67,17.62,17.66,69895.0
2023-08-14 13:30:00,17.67,17.69,17.66,17.66,56665.0,17.67,17.69,17.66,17.66,56665.0
2023-08-14 13:35:00,17.66,17.69,17.64,17.69,39509.0,17.66,17.69,17.64,17.69,39509.0
2023-08-14 13:40:00,17.69,17.72,17.69,17.7,49069.0,17.69,17.72,17.69,17.7,49069.0
2023-08-14 13:45:00,17.69,17.71,17.67,17.69,33889.0,17.69,17.71,17.67,17.69,33889.0
2023-08-14 13:50:00,17.69,17.72,17.68,17.71,55426.0,17.69,17.72,17.68,17.71,55426.0
2023-08-14 13:55:00,17.72,17.74,17.7,17.73,61463.0,17.72,17.74,17.7,17.73,61463.0
2023-08-14 14:00:00,17.73,17.75,17.71,17.75,63026.0,17.73,17.75,17.71,17.75,63026.0
2023-08-14 14:05:00,17.75,17.76,17.73,17.73,43577.0,17.75,17.76,17.73,17.73,43577.0
2023-08-14 14:10:00,17.72,17.75,17.7,17.73,50245.0,17.72,17.75,17.7,17.73,50245.0
2023-08-14 14:15:00,17.74,17.74,17.7,17.73,43596.0,17.74,17.74,17.7,17.73,43596.0
2023-08-14 14:20:00,17.73,17.74,17.71,17.72,29925.0,17.73,17.74,17.71,17.72,29925.0
2023-08-14 14:25:00,17.71,17.75,17.71,17.74,58680.0,17.71,17.75,17.71,17.74,58680.0
2023-08-14 14:30:00,17.74,17.74,17.7,17.72,27257.0,17.74,17.74,17.7,17.72,27257.0
2023-08-14 14:35:00,17.73,17.73,17.7,17.71,43140.0,17.73,17.73,17.7,17.71,43140.0
2023-08-14 14:40:00,17.71,17.73,17.7,17.73,25933.0,17.71,17.73,17.7,17.73,25933.0
2023-08-14 14:45:00,17.72,17.73,17.71,17.71,26119.0,17.72,17.73,17.71,17.71,26119.0
2023-08-14 14:50:00,17.72,17.74,17.71,17.73,17966.0,17.72,17.74,17.71,17.73,17966.0
2023-08-14 14:55:00,17.73,17.74,17.72,17.73,20827.0,17.73,17.74,17.72,17.73,20827.0
2023-08-14 15:00:00,17.73,17.77,17.73,17.75,54210.0,17.73,17.77,17.73,17.75,54210.0
2023-08-14 15:05:00,17.76,17.77,17.7,17.72,49455.0,17.76,17.77,17.7,17.72,49455.0
2023-08-14 15:10:00,17.72,17.73,17.7,17.73,38681.0,17.72,17.73,17.7,17.73,38681.0
2023-08-14 15:15:00,17.73,17.74,17.71,17.73,29068.0,17.73,17.74,17.71,17.73,29068.0
2023-08-14 15:20:00,17.73,17.75,17.73,17.73,60156.0,17.73,17.75,17.73,17.73,60156.0
2023-08-14 15:25:00,17.73,17.75,17.73,17.74,46208.0,17.73,17.75,17.73,17.74,46208.0
2023-08-14 15:30:00,17.74,17.76,17.72,17.75,49657.0,17.74,17.76,17.72,17.75,49657.0
2023-08-14 15:35:00,17.74,17.76,17.73,17.75,51571.0,17.74,17.76,17.73,17.75,51571.0
2023-08-14 15:40:00,17.75,17.76,17.73,17.76,34482.0,17.75,17.76,17.73,17.76,34482.0
2023-08-14 15:45:00,17.75,17.76,17.72,17.73,124997.0,17.75,17.76,17.72,17.73,124997.0
2023-08-14 15:50:00,17.73,17.75,17.72,17.75,127968.0,17.73,17.75,17.72,17.75,127968.0
2023-08-14 15:55:00,17.75,17.82,17.74,17.81,440559.0,17.75,17.82,17.74,17.81,440559.0
2023-08-15 09:30:00,17.71,17.8,17.62,17.72,257646.0,17.71,17.8,17.62,17.72,257646.0
2023-08-15 09:35:00,17.73,17.73,17.58,17.62,155778.0,17.73,17.73,17.58,17.62,155778.0
2023-08-15 09:40:00,17.62,17.67,17.58,17.65,151882.0,17.62,17.67,17.58,17.65,151882.0
2023-08-15 09:45:00,17.65,17.65,17.54,17.55,168407.0,17.65,17.65,17.54,17.55,168407.0
2023-08-15 09:50:00,17.56,17.68,17.55,17.62,85137.0,17.56,17.68,17.55,17.62,85137.0
2023-08-15 09:55:00,17.62,17.64,17.56,17.6,63401.0,17.62,17.64,17.56,17.6,63401.0
2023-08-15 10:00:00,17.6,17.63,17.58,17.61,83003.0,17.6,17.63,17.58,17.61,83003.0
2023-08-15 10:05:00,17.61,17.64,17.56,17.6,127920.0,17.61,17.64,17.56,17.6,127920.0
2023-08-15 10:10:00,17.61,17.62,17.54,17.58,123548.0,17.61,17.62,17.54,17.58,123548.0
2023-08-15 10:15:00,17.57,17.62,17.56,17.56,54377.0,17.57,17.62,17.56,17.56,54377.0
2023-08-15 10:20:00,17.56,17.64,17.55,17.62,218122.0,17.56,17.64,17.55,17.62,218122.0
2023-08-15 10:25:00,17.63,17.66,17.6,17.62,82208.0,17.63,17.66,17.6,17.62,82208.0
2023-08-15 10:30:00,17.62,17.64,17.55,17.58,84416.0,17.62,17.64,17.55,17.58,84416.0
2023-08-15 10:35:00,17.57,17.61,17.56,17.6,84965.0,17.57,17.61,17.56,17.6,84965.0
2023-08-15 10:40:00,17.59,17.66,17.58,17.64,94171.0,17.59,17.66,17.58,17.64,94171.0
2023-08-15 10:45:00,17.64,17.66,17.63,17.66,57079.0,17.64,17.66,17.63,17.66,57079.0
2023-08-15 10:50:00,17.66,17.7,17.63,17.68,89121.0,17.66,17.7,17.63,17.68,89121.0
2023-08-15 10:55:00,17.68,17.72,17.68,17.69,73227.0,17.68,17.72,17.68,17.69,73227.0
2023-08-15 11:00:00,17.69,17.73,17.68,17.71,47640.0,17.69,17.73,17.68,17.71,47640.0
2023-08-15 11:05:00,17.71,17.76,17.69,17.74,85304.0,17.71,17.76,17.69,17.74,85304.0
2023-08-15 11:10:00,17.74,17.76,17.71,17.72,57793.0,17.74,17.76,17.71,17.72,57793.0
2023-08-15 11:15:00,17.72,17.76,17.72,17.75,46371.0,17.72,17.76,17.72,17.75,46371.0
2023-08-15 11:20:00,17.75,17.78,17.74,17.75,42515.0,17.75,17.78,17.74,17.75,42515.0
2023-08-15 11:25:00,17.75,17.78,17.75,17.77,67007.0,17.75,17.78,17.75,17.77,67007.0
2023-08-15 11:30:00,17.76,17.79,17.75,17.77,71839.0,17.76,17.79,17.75,17.77,71839.0
2023-08-15 11:35:00,17.77,17.78,17.72,17.76,92156.0,17.77,17.78,17.72,17.76,92156.0
2023-08-15 11:40:00,17.77,17.77,17.73,17.73,35922.0,17.77,17.77,17.73,17.73,35922.0
2023-08-15 11:45:00,17.73,17.76,17.73,17.74,55228.0,17.73,17.76,17.73,17.74,55228.0
2023-08-15 11:50:00,17.75,17.78,17.75,17.76,48914.0,17.75,17.78,17.75,17.76,48914.0
2023-08-15 11:55:00,17.76,17.81,17.75,17.8,100710.0,17.76,17.81,17.75,17.8,100710.0
2023-08-15 12:00:00,17.8,17.82,17.78,17.81,73319.0,17.8,17.82,17.78,17.81,73319.0
2023-08-15 12:05:00,17.8,17.82,17.76,17.77,128691.0,17.8,17.82,17.76,17.77,128691.0
2023-08-15 12:10:00,17.77,17.79,17.75,17.77,66636.0,17.77,17.79,17.75,17.77,66636.0
2023-08-15 12:15:00,17.78,17.78,17.71,17.72,130374.0,17.78,17.78,17.71,17.72,130374.0
2023-08-15 12:20:00,17.71,17.74,17.7,17.72,119562.0,17.71,17.74,17.7,17.72,119562.0
2023-08-15 12:25:00,17.71,17.72,17.66,17.69,84412.0,17.71,17.72,17.66,17.69,84412.0
2023-08-15 12:30:00,17.69,17.7,17.65,17.67,139163.0,17.69,17.7,17.65,17.67,139163.0
2023-08-15 12:35:00,17.66,17.7,17.65,17.66,100504.0,17.66,17.7,17.65,17.66,100504.0
2023-08-15 12:40:00,17.66,17.67,17.65,17.67,65963.0,17.66,17.67,17.65,17.67,65963.0
2023-08-15 12:45:00,17.66,17.67,17.64,17.66,85969.0,17.66,17.67,17.64,17.66,85969.0
2023-08-15 12:50:00,17.66,17.67,17.64,17.65,79802.0,17.66,17.67,17.64,17.65,79802.0
2023-08-15 12:55:00,17.64,17.69,17.63,17.69,102885.0,17.64,17.69,17.63,17.69,102885.0
2023-08-15 13:00:00,17.68,17.69,17.66,17.67,60954.0,17.68,17.69,17.66,17.67,60954.0
2023-08-15 13:05:00,17.66,17.67,17.62,17.63,185376.0,17.66,17.67,17.62,17.63,185376.0
2023-08-15 13:10:00,17.64,17.64,17.61,17.63,67184.0,17.64,17.64,17.61,17.63,67184.0
2023-08-15 13:15:00,17.63,17.64,17.6,17.6,60549.0,17.63,17.64,17.6,17.6,60549.0
2023-08-15 13:20:00,17.61,17.62,17.59,17.61,39265.0,17.61,17.62,17.59,17.61,39265.0
2023-08-15 13:25:00,17.61,17.64,17.61,17.63,24716.0,17.61,17.64,17.61,17.63,24716.0
2023-08-15 13:30:00,17.63,17.63,17.59,17.61,56634.0,17.63,17.63,17.59,17.61,56634.0
2023-08-15 13:35:00,17.6,17.64,17.6,17.64,44015.0,17.6,17.64,17.6,17.64,44015.0
2023-08-15 13:40:00,17.64,17.67,17.63,17.66,62831.0,17.64,17.67,17.63,17.66,62831.0
2023-08-15 13:45:00,17.65,17.68,17.65,17.67,69029.0,17.65,17.68,17.65,17.67,69029.0
2023-08-15 13:50:00,17.67,17.68,17.64,17.65,65215.0,17.67,17.68,17.64,17.65,65215.0
2023-08-15 13:55:00,17.64,17.67,17.63,17.66,28302.0,17.64,17.67,17.63,17.66,28302.0
2023-08-15 14:00:00,17.66,17.69,17.65,17.66,56313.0,17.66,17.69,17.65,17.66,56313.0
2023-08-15 14:05:00,17.66,17.67,17.65,17.66,22693.0,17.66,17.67,17.65,17.66,22693.0
2023-08-15 14:10:00,17.66,17.68,17.66,17.68,37406.0,17.66,17.68,17.66,17.68,37406.0
2023-08-15 14:15:00,17.68,17.68,17.66,17.68,21027.0,17.68,17.68,17.66,17.68,21027.0
2023-08-15 14:20:00,17.68,17.7,17.66,17.7,49522.0,17.68,17.7,17.66,17.7,49522.0
2023-08-15 14:25:00,17.7,17.71,17.68,17.7,36782.0,17.7,17.71,17.68,17.7,36782.0
2023-08-15 14:30:00,17.7,17.72,17.68,17.71,55372.0,17.7,17.72,17.68,17.71,55372.0
2023-08-15 14:35:00,17.71,17.73,17.7,17.73,63631.0,17.71,17.73,17.7,17.73,63631.0
2023-08-15 14:40:00,17.73,17.73,17.69,17.71,60422.0,17.73,17.73,17.69,17.71,60422.0
2023-08-15 14:45:00,17.72,17.73,17.71,17.73,52252.0,17.72,17.73,17.71,17.73,52252.0
2023-08-15 14:50:00,17.73,17.76,17.72,17.76,40378.0,17.73,17.76,17.72,17.76,40378.0
2023-08-15 14:55:00,17.76,17.76,17.73,17.75,67783.0,17.76,17.76,17.73,17.75,67783.0
2023-08-15 15:00:00,17.75,17.76,17.74,17.75,49167.0,17.75,17.76,17.74,17.75,49167.0
2023-08-15 15:05:00,17.74,17.75,17.73,17.75,40299.0,17.74,17.75,17.73,17.75,40299.0
2023-08-15 15:10:00,17.75,17.76,17.69,17.7,105649.0,17.75,17.76,17.69,17.7,105649.0
2023-08-15 15:15:00,17.69,17.72,17.69,17.71,70525.0,17.69,17.72,17.69,17.71,70525.0
2023-08-15 15:20:00,17.7,17.71,17.66,17.67,135492.0,17.7,17.71,17.66,17.67,135492.0
2023-08-15 15:25:00,17.68,17.68,17.62,17.63,80691.0,17.68,17.68,17.62,17.63,80691.0
2023-08-15 15:30:00,17.63,17.68,17.62,17.68,118421.0,17.63,17.68,17.62,17.68,118421.0
2023-08-15 15:35:00,17.67,17.7,17.66,17.67,83139.0,17.67,17.7,17.66,17.67,83139.0
2023-08-15 15:40:00,17.67,17.69,17.65,17.66,157513.0,17.67,17.69,17.65,17.66,157513.0
2023-08-15 15:45:00,17.66,17.66,17.63,17.65,108913.0,17.66,17.66,17.63,17.65,108913.0
2023-08-15 15:50:00,17.65,17.67,17.63,17.66,284200.0,17.65,17.67,17.63,17.66,284200.0
2023-08-15 15:55:00,17.67,17.69,17.63,17.64,664417.0,17.67,17.69,17.63,17.64,664417.0
2023-08-16 09:30:00,17.51,17.62,17.45,17.56,253474.0,17.51,17.62,17.45,17.56,253474.0
2023-08-16 09:35:00,17.57,17.64,17.53,17.64,152510.0,17.57,17.64,17.53,17.64,152510.0
2023-08-16 09:40:00,17.65,17.7,17.6,17.62,196903.0,17.65,17.7,17.6,17.62,196903.0
2023-08-16 09:45:00,17.63,17.64,17.56,17.57,69010.0,17.63,17.64,17.56,17.57,69010.0
2023-08-16 09:50:00,17.56,17.57,17.49,17.52,110643.0,17.56,17.57,17.49,17.52,110643.0
2023-08-16 09:55:00,17.53,17.53,17.47,17.48,68175.0,17.53,17.53,17.47,17.48,68175.0
2023-08-16 10:00:00,17.48,17.48,17.44,17.46,240509.0,17.48,17.48,17.44,17.46,240509.0
2023-08-16 10:05:00,17.46,17.51,17.45,17.46,106568.0,17.46,17.51,17.45,17.46,106568.0
2023-08-16 10:10:00,17.46,17.5,17.44,17.48,138152.0,17.46,17.5,17.44,17.48,138152.0
2023-08-16 10:15:00,17.47,17.49,17.42,17.48,210146.0,17.47,17.49,17.42,17.48,210146.0
2023-08-16 10:20:00,17.49,17.49,17.33,17.37,287739.0,17.49,17.49,17.33,17.37,287739.0
2023-08-16 10:25:00,17.37,17.38,17.28,17.32,173452.0,17.37,17.38,17.28,17.32,173452.0
2023-08-16 10:30:00,17.33,17.37,17.31,17.35,86562.0,17.33,17.37,17.31,17.35,86562.0
2023-08-16 10:35:00,17.35,17.37,17.31,17.32,89860.0,17.35,17.37,17.31,17.32,89860.0
2023-08-16 10:40:00,17.32,17.38,17.3,17.34,126294.0,17.32,17.38,17.3,17.34,126294.0
2023-08-16 10:45:00,17.33,17.35,17.3,17.35,87348.0,17.33,17.35,17.3,17.35,87348.0
2023-08-16 10:50:00,17.35,17.39,17.33,17.38,94865.0,17.35,17.39,17.33,17.38,94865.0
2023-08-16 10:55:00,17.39,17.41,17.34,17.4,76595.0,17.39,17.41,17.34,17.4,76595.0
2023-08-16 11:00:00,17.39,17.41,17.38,17.4,54355.0,17.39,17.41,17.38,17.4,54355.0
2023-08-16 11:05:00,17.41,17.43,17.39,17.43,61526.0,17.41,17.43,17.39,17.43,61526.0
2023-08-16 11:10:00,17.42,17.43,17.38,17.39,53473.0,17.42,17.43,17.38,17.39,53473.0
2023-08-16 11:15:00,17.39,17.41,17.37,17.4,43921.0,17.39,17.41,17.37,17.4,43921.0
2023-08-16 11:20:00,17.4,17.43,17.39,17.41,65713.0,17.4,17.43,17.39,17.41,65713.0
2023-08-16 11:25:00,17.41,17.44,17.38,17.39,63802.0,17.41,17.44,17.38,17.39,63802.0
2023-08-16 11:30:00,17.39,17.4,17.36,17.39,58643.0,17.39,17.4,17.36,17.39,58643.0
2023-08-16 11:35:00,17.39,17.39,17.31,17.32,54267.0,17.39,17.39,17.31,17.32,54267.0
2023-08-16 11:40:00,17.32,17.36,17.31,17.31,53150.0,17.32,17.36,17.31,17.31,53150.0
2023-08-16 11:45:00,17.31,17.35,17.3,17.35,85507.0,17.31,17.35,17.3,17.35,85507.0
2023-08-16 11:50:00,17.35,17.36,17.31,17.34,110336.0,17.35,17.36,17.31,17.34,110336.0
2023-08-16 11:55:00,17.34,17.35,17.29,17.32,60003.0,17.34,17.35,17.29,17.32,60003.0
2023-08-16 12:00:00,17.32,17.37,17.31,17.36,48941.0,17.32,17.37,17.31,17.36,48941.0
2023-08-16 12:05:00,17.36,17.37,17.32,17.36,57383.0,17.36,17.37,17.32,17.36,57383.0
2023-08-16 12:10:00,17.36,17.36,17.31,17.33,76614.0,17.36,17.36,17.31,17.33,76614.0
2023-08-16 12:15:00,17.33,17.35,17.29,17.31,37156.0,17.33,17.35,17.29,17.31,37156.0
2023-08-16 12:20:00,17.31,17.32,17.28,17.3,39903.0,17.31,17.32,17.28,17.3,39903.0
2023-08-16 12:25:00,17.3,17.31,17.28,17.3,41319.0,17.3,17.31,17.28,17.3,41319.0
2023-08-16 12:30:00,17.3,17.32,17.28,17.32,46934.0,17.3,17.32,17.28,17.32,46934.0
2023-08-16 12:35:00,17.32,17.33,17.31,17.31,22719.0,17.32,17.33,17.31,17.31,22719.0
2023-08-16 12:40:00,17.32,17.33,17.3,17.3,42505.0,17.32,17.33,17.3,17.3,42505.0
2023-08-16 12:45:00,17.3,17.32,17.28,17.3,68587.0,17.3,17.32,17.28,17.3,68587.0
2023-08-16 12:50:00,17.3,17.32,17.28,17.29,50397.0,17.3,17.32,17.28,17.29,50397.0
2023-08-16 12:55:00,17.29,17.31,17.28,17.29,57623.0,17.29,17.31,17.28,17.29,57623.0
2023-08-16 13:00:00,17.29,17.31,17.27,17.27,49317.0,17.29,17.31,17.27,17.27,49317.0
2023-08-16 13:05:00,17.28,17.29,17.22,17.23,64706.0,17.28,17.29,17.22,17.23,64706.0
2023-08-16 13:10:00,17.23,17.25,17.22,17.25,52373.0,17.23,17.25,17.22,17.25,52373.0
2023-08-16 13:15:00,17.24,17.27,17.23,17.27,85179.0,17.24,17.27,17.23,17.27,85179.0
2023-08-16 13:20:00,17.26,17.31,17.26,17.3,46379.0,17.26,17.31,17.26,17.3,46379.0
2023-08-16 13:25:00,17.3,17.31,17.28,17.29,23540.0,17.3,17.31,17.28,17.29,23540.0
2023-08-16 13:30:00,17.29,17.33,17.28,17.32,39507.0,17.29,17.33,17.28,17.32,39507.0
2023-08-16 13:35:00,17.32,17.33,17.3,17.32,66438.0,17.32,17.33,17.3,17.32,66438.0
2023-08-16 13:40:00,17.32,17.34,17.31,17.32,42820.0,17.32,17.34,17.31,17.32,42820.0
2023-08-16 13:45:00,17.32,17.35,17.31,17.34,48802.0,17.32,17.35,17.31,17.34,48802.0
2023-08-16 13:50:00,17.34,17.36,17.33,17.36,41753.0,17.34,17.36,17.33,17.36,41753.0
2023-08-16 13:55:00,17.35,17.36,17.33,17.33,33492.0,17.35,17.36,17.33,17.33,33492.0
2023-08-16 14:00:00,17.32,17.33,17.24,17.26,86941.0,17.32,17.33,17.24,17.26,86941.0
2023-08-16 14:05:00,17.27,17.29,17.26,17.29,45597.0,17.27,17.29,17.26,17.29,45597.0
2023-08-16 14:10:00,17.28,17.28,17.21,17.21,172062.0,17.28,17.28,17.21,17.21,172062.0
2023-08-16 14:15:00,17.21,17.29,17.21,17.29,112796.0,17.21,17.29,17.21,17.29,112796.0
2023-08-16 14:20:00,17.29,17.33,17.28,17.32,79554.0,17.29,17.33,17.28,17.32,79554.0
2023-08-16 14:25:00,17.32,17.34,17.29,17.31,89184.0,17.32,17.34,17.29,17.31,89184.0
2023-08-16 14:30:00,17.3,17.33,17.29,17.3,73290.0,17.3,17.33,17.29,17.3,73290.0
2023-08-16 14:35:00,17.3,17.31,17.28,17.3,52165.0,17.3,17.31,17.28,17.3,52165.0
2023-08-16 14:40:00,17.3,17.33,17.28,17.31,44037.0,17.3,17.33,17.28,17.31,44037.0
2023-08-16 14:45:00,17.3,17.32,17.25,17.26,143845.0,17.3,17.32,17.25,17.26,143845.0
2023-08-16 14:50:00,17.26,17.26,17.22,17.24,58287.0,17.26,17.26,17.22,17.24,58287.0
2023-08-16 14:55:00,17.24,17.26,17.23,17.25,59040.0,17.24,17.26,17.23,17.25,59040.0
2023-08-16 15:00:00,17.24,17.24,17.2,17.23,90080.0,17.24,17.24,17.2,17.23,90080.0
2023-08-16 15:05:00,17.22,17.23,17.19,17.21,99804.0,17.22,17.23,17.19,17.21,99804.0
2023-08-16 15:10:00,17.21,17.23,17.18,17.18,109531.0,17.21,17.23,17.18,17.18,109531.0
2023-08-16 15:15:00,17.19,17.21,17.16,17.18,219053.0,17.19,17.21,17.16,17.18,219053.0
2023-08-16 15:20:00,17.18,17.2,17.14,17.14,137270.0,17.18,17.2,17.14,17.14,137270.0
2023-08-16 15:25:00,17.14,17.17,17.14,17.16,115687.0,17.14,17.17,17.14,17.16,115687.0
2023-08-16 15:30:00,17.16,17.17,17.13,17.16,165563.0,17.16,17.17,17.13,17.16,165563.0
2023-08-16 15:35:00,17.16,17.17,17.12,17.13,128417.0,17.16,17.17,17.12,17.13,128417.0
2023-08-16 15:40:00,17.14,17.18,17.12,17.18,172333.0,17.14,17.18,17.12,17.18,172333.0
2023-08-16 15:45:00,17.18,17.18,17.14,17.18,280591.0,17.18,17.18,17.14,17.18,280591.0
2023-08-16 15:50:00,17.17,17.18,17.13,17.14,305514.0,17.17,17.18,17.13,17.14,305514.0
2023-08-16 15:55:00,17.14,17.14,17.12,17.12,614965.0,17.14,17.14,17.12,17.12,614965.0
2023-08-17 09:30:00,17.2,17.26,17.18,17.25,212891.0,17.2,17.26,17.18,17.25,212891.0
2023-08-17 09:35:00,17.26,17.29,17.15,17.18,184738.0,17.26,17.29,17.15,17.18,184738.0
2023-08-17 09:40:00,17.19,17.23,17.16,17.16,70923.0,17.19,17.23,17.16,17.16,70923.0
2023-08-17 09:45:00,17.16,17.17,17.08,17.09,106161.0,17.16,17.17,17.08,17.09,106161.0
2023-08-17 09:50:00,17.08,17.1,16.97,16.99,258425.0,17.08,17.1,16.97,16.99,258425.0
2023-08-17 09:55:00,16.99,17.04,16.97,17.02,190392.0,16.99,17.04,16.97,17.02,190392.0
2023-08-17 10:00:00,17.03,17.06,16.98,17.0,142514.0,17.03,17.06,16.98,17.0,142514.0
2023-08-17 10:05:00,17.0,17.03,16.96,16.99,140854.0,17.0,17.03,16.96,16.99,140854.0
2023-08-17 10:10:00,16.99,16.99,16.89,16.9,120609.0,16.99,16.99,16.89,16.9,120609.0
2023-08-17 10:15:00,16.9,16.91,16.82,16.82,130150.0,16.9,16.91,16.82,16.82,130150.0
2023-08-17 10:20:00,16.82,16.83,16.78,16.78,178455.0,16.82,16.83,16.78,16.78,178455.0
2023-08-17 10:25:00,16.79,16.83,16.75,16.82,220728.0,16.79,16.83,16.75,16.82,220728.0
2023-08-17 10:30:00,16.82,16.84,16.79,16.84,173590.0,16.82,16.84,16.79,16.84,173590.0
2023-08-17 10:35:00,16.84,16.85,16.7,16.79,280873.0,16.84,16.85,16.7,16.79,280873.0
2023-08-17 10:40:00,16.78,16.85,16.78,16.82,120477.0,16.78,16.85,16.78,16.82,120477.0
2023-08-17 10:45:00,16.82,16.88,16.8,16.87,118994.0,16.82,16.88,16.8,16.87,118994.0
2023-08-17 10:50:00,16.86,16.89,16.85,16.86,146458.0,16.86,16.89,16.85,16.86,146458.0
2023-08-17 10:55:00,16.86,16.9,16.84,16.88,160813.0,16.86,16.9,16.84,16.88,160813.0
2023-08-17 11:00:00,16.88,16.88,16.83,16.85,85130.0,16.88,16.88,16.83,16.85,85130.0
2023-08-17 11:05:00,16.85,16.91,16.84,16.87,196344.0,16.85,16.91,16.84,16.87,196344.0
2023-08-17 11:10:00,16.86,16.88,16.85,16.87,74173.0,16.86,16.88,16.85,16.87,74173.0
2023-08-17 11:15:00,16.87,16.87,16.82,16.85,191488.0,16.87,16.87,16.82,16.85,191488.0
2023-08-17 11:20:00,16.85,16.85,16.79,16.82,172576.0,16.85,16.85,16.79,16.82,172576.0
2023-08-17 11:25:00,16.82,16.86,16.79,16.85,128478.0,16.82,16.86,16.79,16.85,128478.0
2023-08-17 11:30:00,16.86,16.88,16.83,16.88,186928.0,16.86,16.88,16.83,16.88,186928.0
2023-08-17 11:35:00,16.89,16.92,16.86,16.92,109561.0,16.89,16.92,16.86,16.92,109561.0
2023-08-17 11:40:00,16.91,16.95,16.87,16.9,79111.0,16.91,16.95,16.87,16.9,79111.0
2023-08-17 11:45:00,16.89,16.94,16.89,16.91,45836.0,16.89,16.94,16.89,16.91,45836.0
2023-08-17 11:50:00,16.91,16.94,16.86,16.88,83852.0,16.91,16.94,16.86,16.88,83852.0
2023-08-17 11:55:00,16.88,16.9,16.86,16.86,79280.0,16.88,16.9,16.86,16.86,79280.0
2023-08-17 12:00:00,16.87,16.89,16.83,16.87,120544.0,16.87,16.89,16.83,16.87,120544.0
2023-08-17 12:05:00,16.88,16.88,16.86,16.88,44772.0,16.88,16.88,16.86,16.88,44772.0
2023-08-17 12:10:00,16.88,16.89,16.83,16.86,57547.0,16.88,16.89,16.83,16.86,57547.0
2023-08-17 12:15:00,16.85,16.86,16.82,16.84,68251.0,16.85,16.86,16.82,16.84,68251.0
2023-08-17 12:20:00,16.84,16.88,16.82,16.88,157420.0,16.84,16.88,16.82,16.88,157420.0
2023-08-17 12:25:00,16.88,16.91,16.87,16.89,91168.0,16.88,16.91,16.87,16.89,91168.0
2023-08-17 12:30:00,16.89,16.93,16.88,16.91,35328.0,16.89,16.93,16.88,16.91,35328.0
2023-08-17 12:35:00,16.91,16.94,16.91,16.94,33161.0,16.91,16.94,16.91,16.94,33161.0
2023-08-17 12:40:00,16.94,16.97,16.93,16.95,65206.0,16.94,16.97,16.93,16.95,65206.0
2023-08-17 12:45:00,16.96,16.98,16.92,16.98,57942.0,16.96,16.98,16.92,16.98,57942.0
2023-08-17 12:50:00,16.97,16.99,16.96,16.98,43840.0,16.97,16.99,16.96,16.98,43840.0
2023-08-17 12:55:00,16.98,17.02,16.97,17.02,87394.0,16.98,17.02,16.97,17.02,87394.0
2023-08-17 13:00:00,17.02,17.03,16.99,17.02,74584.0,17.02,17.03,16.99,17.02,74584.0
2023-08-17 13:05:00,17.03,17.04,17.01,17.03,40465.0,17.03,17.04,17.01,17.03,40465.0
2023-08-17 13:10:00,17.02,17.03,16.99,17.02,62913.0,17.02,17.03,16.99,17.02,62913.0
2023-08-17 13:15:00,17.02,17.03,16.99,17.01,50091.0,17.02,17.03,16.99,17.01,50091.0
2023-08-17 13:20:00,17.01,17.03,16.98,17.0,48648.0,17.01,17.03,16.98,17.0,48648.0
2023-08-17 13:25:00,17.0,17.04,16.99,17.04,47405.0,17.0,17.04,16.99,17.04,47405.0
2023-08-17 13:30:00,17.03,17.04,17.01,17.01,31881.0,17.03,17.04,17.01,17.01,31881.0
2023-08-17 13:35:00,17.01,17.03,17.0,17.03,45812.0,17.01,17.03,17.0,17.03,45812.0
2023-08-17 13:40:00,17.03,17.03,16.99,17.03,60337.0,17.03,17.03,16.99,17.03,60337.0
2023-08-17 13:45:00,17.02,17.03,17.01,17.02,19586.0,17.02,17.03,17.01,17.02,19586.0
2023-08-17 13:50:00,17.02,17.03,17.01,17.03,24808.0,17.02,17.03,17.01,17.03,24808.0
2023-08-17 13:55:00,17.02,17.03,17.01,17.03,41433.0,17.02,17.03,17.01,17.03,41433.0
2023-08-17 14:00:00,17.02,17.03,16.97,16.98,50856.0,17.02,17.03,16.97,16.98,50856.0
2023-08-17 14:05:00,16.98,17.02,16.97,17.0,59809.0,16.98,17.02,16.97,17.0,59809.0
2023-08-17 14:10:00,17.01,17.01,16.97,16.98,33988.0,17.01,17.01,16.97,16.98,33988.0
2023-08-17 14:15:00,16.98,16.99,16.97,16.98,58842.0,16.98,16.99,16.97,16.98,58842.0
2023-08-17 14:20:00,16.98,16.99,16.95,16.97,45229.0,16.98,16.99,16.95,16.97,45229.0
2023-08-17 14:25:00,16.97,16.98,16.95,16.95,45412.0,16.97,16.98,16.95,16.95,45412.0
2023-08-17 14:30:00,16.96,16.96,16.93,16.94,55878.0,16.96,16.96,16.93,16.94,55878.0
2023-08-17 14:35:00,16.94,16.97,16.92,16.96,43878.0,16.94,16.97,16.92,16.96,43878.0
2023-08-17 14:40:00,16.96,16.96,16.93,16.94,34298.0,16.96,16.96,16.93,16.94,34298.0
2023-08-17 14:45:00,16.95,16.95,16.92,16.93,79944.0,16.95,16.95,16.92,16.93,79944.0
2023-08-17 14:50:00,16.93,16.94,16.9,16.91,113030.0,16.93,16.94,16.9,16.91,113030.0
2023-08-17 14:55:00,16.91,16.91,16.88,16.89,58438.0,16.91,16.91,16.88,16.89,58438.0
2023-08-17 15:00:00,16.88,16.88,16.86,16.87,73313.0,16.88,16.88,16.86,16.87,73313.0
2023-08-17 15:05:00,16.88,16.91,16.86,16.87,80398.0,16.88,16.91,16.86,16.87,80398.0
2023-08-17 15:10:00,16.88,16.88,16.83,16.84,119390.0,16.88,16.88,16.83,16.84,119390.0
2023-08-17 15:15:00,16.83,16.89,16.81,16.89,120031.0,16.83,16.89,16.81,16.89,120031.0
2023-08-17 15:20:00,16.89,16.89,16.83,16.84,112062.0,16.89,16.89,16.83,16.84,112062.0
2023-08-17 15:25:00,16.84,16.9,16.83,16.89,132536.0,16.84,16.9,16.83,16.89,132536.0
2023-08-17 15:30:00,16.89,16.9,16.83,16.86,159068.0,16.89,16.9,16.83,16.86,159068.0
2023-08-17 15:35:00,16.86,16.89,16.83,16.85,178702.0,16.86,16.89,16.83,16.85,178702.0
2023-08-17 15:40:00,16.85,16.86,16.8,16.8,94039.0,16.85,16.86,16.8,16.8,94039.0
2023-08-17 15:45:00,16.81,16.82,16.79,16.79,164786.0,16.81,16.82,16.79,16.79,164786.0
2023-08-17 15:50:00,16.79,16.82,16.78,16.8,189304.0,16.79,16.82,16.78,16.8,189304.0
2023-08-17 15:55:00,16.8,16.81,16.78,16.78,510620.0,16.8,16.81,16.78,16.78,510620.0
2023-08-18 09:30:00,16.51,16.63,16.49,16.62,628949.0,16.51,16.63,16.49,16.62,628949.0
2023-08-18 09:35:00,16.63,16.73,16.53,16.66,232785.0,16.63,16.73,16.53,16.66,232785.0
2023-08-18 09:40:00,16.66,16.71,16.61,16.7,129540.0,16.66,16.71,16.61,16.7,129540.0
2023-08-18 09:45:00,16.7,16.79,16.65,16.79,164926.0,16.7,16.79,16.65,16.79,164926.0
2023-08-18 09:50:00,16.79,16.86,16.79,16.8,118526.0,16.79,16.86,16.79,16.8,118526.0
2023-08-18 09:55:00,16.8,16.82,16.75,16.77,84393.0,16.8,16.82,16.75,16.77,84393.0
2023-08-18 10:00:00,16.78,16.79,16.71,16.76,92331.0,16.78,16.79,16.71,16.76,92331.0
2023-08-18 10:05:00,16.76,16.76,16.7,16.72,91362.0,16.76,16.76,16.7,16.72,91362.0
2023-08-18 10:10:00,16.72,16.72,16.69,16.71,75706.0,16.72,16.72,16.69,16.71,75706.0
2023-08-18 10:15:00,16.71,16.73,16.65,16.7,96748.0,16.71,16.73,16.65,16.7,96748.0
2023-08-18 10:20:00,16.69,16.71,16.67,16.69,53157.0,16.69,16.71,16.67,16.69,53157.0
2023-08-18 10:25:00,16.69,16.7,16.65,16.68,52515.0,16.69,16.7,16.65,16.68,52515.0
2023-08-18 10:30:00,16.67,16.77,16.66,16.77,86898.0,16.67,16.77,16.66,16.77,86898.0
2023-08-18 10:35:00,16.77,16.89,16.77,16.87,112840.0,16.77,16.89,16.77,16.87,112840.0
2023-08-18 10:40:00,16.88,16.9,16.85,16.89,54550.0,16.88,16.9,16.85,16.89,54550.0
2023-08-18 10:45:00,16.89,16.89,16.82,16.82,70699.0,16.89,16.89,16.82,16.82,70699.0
2023-08-18 10:50:00,16.82,16.82,16.74,16.78,95510.0,16.82,16.82,16.74,16.78,95510.0
2023-08-18 10:55:00,16.78,16.79,16.72,16.77,81838.0,16.78,16.79,16.72,16.77,81838.0
2023-08-18 11:00:00,16.77,16.82,16.74,16.81,90560.0,16.77,16.82,16.74,16.81,90560.0
2023-08-18 11:05:00,16.8,16.82,16.76,16.78,40959.0,16.8,16.82,16.76,16.78,40959.0
2023-08-18 11:10:00,16.78,16.8,16.75,16.78,130370.0,16.78,16.8,16.75,16.78,130370.0
2023-08-18 11:15:00,16.78,16.81,16.77,16.78,61049.0,16.78,16.81,16.77,16.78,61049.0
2023-08-18 11:20:00,16.77,16.82,16.76,16.8,41993.0,16.77,16.82,16.76,16.8,41993.0
2023-08-18 11:25:00,16.79,16.79,16.74,16.77,51228.0,16.79,16.79,16.74,16.77,51228.0
2023-08-18 11:30:00,16.76,16.81,16.76,16.78,44832.0,16.76,16.81,16.76,16.78,44832.0
2023-08-18 11:35:00,16.78,16.79,16.75,16.76,41351.0,16.78,16.79,16.75,16.76,41351.0
2023-08-18 11:40:00,16.76,16.8,16.74,16.78,36652.0,16.76,16.8,16.74,16.78,36652.0
2023-08-18 11:45:00,16.78,16.8,16.76,16.77,50350.0,16.78,16.8,16.76,16.77,50350.0
2023-08-18 11:50:00,16.77,16.81,16.77,16.81,31142.0,16.77,16.81,16.77,16.81,31142.0
2023-08-18 11:55:00,16.81,16.83,16.8,16.82,50534.0,16.81,16.83,16.8,16.82,50534.0
2023-08-18 12:00:00,16.81,16.87,16.8,16.86,63425.0,16.81,16.87,16.8,16.86,63425.0
2023-08-18 12:05:00,16.85,16.88,16.85,16.86,67481.0,16.85,16.88,16.85,16.86,67481.0
2023-08-18 12:10:00,16.85,16.86,16.82,16.82,31713.0,16.85,16.86,16.82,16.82,31713.0
2023-08-18 12:15:00,16.82,16.84,16.81,16.82,38838.0,16.82,16.84,16.81,16.82,38838.0
2023-08-18 12:20:00,16.82,16.85,16.81,16.84,63774.0,16.82,16.85,16.81,16.84,63774.0
2023-08-18 12:25:00,16.84,16.85,16.81,16.82,69026.0,16.84,16.85,16.81,16.82,69026.0
2023-08-18 12:30:00,16.82,16.85,16.8,16.84,22918.0,16.82,16.85,16.8,16.84,22918.0
2023-08-18 12:35:00,16.85,16.86,16.82,16.82,35684.0,16.85,16.86,16.82,16.82,35684.0
2023-08-18 12:40:00,16.82,16.86,16.81,16.86,51660.0,16.82,16.86,16.81,16.86,51660.0
2023-08-18 12:45:00,16.86,16.88,16.85,16.86,25350.0,16.86,16.88,16.85,16.86,25350.0
2023-08-18 12:50:00,16.87,16.87,16.83,16.84,45318.0,16.87,16.87,16.83,16.84,45318.0
2023-08-18 12:55:00,16.84,16.84,16.81,16.82,30102.0,16.84,16.84,16.81,16.82,30102.0
2023-08-18 13:00:00,16.82,16.82,16.79,16.8,25344.0,16.82,16.82,16.79,16.8,25344.0
2023-08-18 13:05:00,16.8,16.82,16.78,16.82,81487.0,16.8,16.82,16.78,16.82,81487.0
2023-08-18 13:10:00,16.81,16.82,16.78,16.79,27546.0,16.81,16.82,16.78,16.79,27546.0
2023-08-18 13:15:00,16.78,16.79,16.73,16.73,61403.0,16.78,16.79,16.73,16.73,61403.0
2023-08-18 13:20:00,16.74,16.74,16.69,16.69,51698.0,16.74,16.74,16.69,16.69,51698.0
2023-08-18 13:25:00,16.69,16.73,16.68,16.72,18423.0,16.69,16.73,16.68,16.72,18423.0
2023-08-18 13:30:00,16.73,16.75,16.69,16.75,51350.0,16.73,16.75,16.69,16.75,51350.0
2023-08-18 13:35:00,16.74,16.75,16.71,16.71,50597.0,16.74,16.75,16.71,16.71,50597.0
2023-08-18 13:40:00,16.71,16.73,16.7,16.72,31300.0,16.71,16.73,16.7,16.72,31300.0
2023-08-18 13:45:00,16.72,16.75,16.71,16.73,39735.0,16.72,16.75,16.71,16.73,39735.0
2023-08-18 13:50:00,16.73,16.74,16.71,16.71,31287.0,16.73,16.74,16.71,16.71,31287.0
2023-08-18 13:55:00,16.71,16.77,16.7,16.77,51619.0,16.71,16.77,16.7,16.77,51619.0
2023-08-18 14:00:00,16.77,16.8,16.76,16.79,76957.0,16.77,16.8,16.76,16.79,76957.0
2023-08-18 14:05:00,16.79,16.8,16.77,16.78,93654.0,16.79,16.8,16.77,16.78,93654.0
2023-08-18 14:10:00,16.78,16.82,16.77,16.81,94758.0,16.78,16.82,16.77,16.81,94758.0
2023-08-18 14:15:00,16.81,16.83,16.79,16.8,33034.0,16.81,16.83,16.79,16.8,33034.0
2023-08-18 14:20:00,16.8,16.82,16.79,16.8,25960.0,16.8,16.82,16.79,16.8,25960.0
2023-08-18 14:25:00,16.8,16.81,16.78,16.8,49449.0,16.8,16.81,16.78,16.8,49449.0
2023-08-18 14:30:00,16.8,16.81,16.78,16.79,29661.0,16.8,16.81,16.78,16.79,29661.0
2023-08-18 14:35:00,16.78,16.8,16.78,16.79,63935.0,16.78,16.8,16.78,16.79,63935.0
2023-08-18 14:40:00,16.79,16.81,16.77,16.78,86373.0,16.79,16.81,16.77,16.78,86373.0
2023-08-18 14:45:00,16.78,16.81,16.77,16.8,36193.0,16.78,16.81,16.77,16.8,36193.0
2023-08-18 14:50:00,16.8,16.81,16.74,16.74,70401.0,16.8,16.81,16.74,16.74,70401.0
2023-08-18 14:55:00,16.74,16.76,16.72,16.73,38334.0,16.74,16.76,16.72,16.73,38334.0
2023-08-18 15:00:00,16.73,16.74,16.69,16.73,87783.0,16.73,16.74,16.69,16.73,87783.0
2023-08-18 15:05:00,16.73,16.74,16.69,16.71,81553.0,16.73,16.74,16.69,16.71,81553.0
2023-08-18 15:10:00,16.7,16.71,16.69,16.7,67306.0,16.7,16.71,16.69,16.7,67306.0
2023-08-18 15:15:00,16.7,16.71,16.67,16.68,50659.0,16.7,16.71,16.67,16.68,50659.0
2023-08-18 15:20:00,16.67,16.7,16.67,16.67,81053.0,16.67,16.7,16.67,16.67,81053.0
2023-08-18 15:25:00,16.67,16.69,16.66,16.67,85482.0,16.67,16.69,16.66,16.67,85482.0
2023-08-18 15:30:00,16.67,16.68,16.62,16.65,139475.0,16.67,16.68,16.62,16.65,139475.0
2023-08-18 15:35:00,16.64,16.66,16.61,16.62,98959.0,16.64,16.66,16.61,16.62,98959.0
2023-08-18 15:40:00,16.62,16.66,16.61,16.64,107021.0,16.62,16.66,16.61,16.64,107021.0
2023-08-18 15:45:00,16.64,16.71,16.63,16.68,201827.0,16.64,16.71,16.63,16.68,201827.0
2023-08-18 15:50:00,16.68,16.68,16.62,16.63,177224.0,16.68,16.68,16.62,16.63,177224.0
2023-08-18 15:55:00,16.63,16.69,16.61,16.69,440410.0,16.63,16.69,16.61,16.69,440410.0
2023-08-21 09:30:00,16.82,16.97,16.81,16.84,295587.0,16.82,16.97,16.81,16.84,295587.0
2023-08-21 09:35:00,16.84,16.85,16.75,16.82,115101.0,16.84,16.85,16.75,16.82,115101.0
2023-08-21 09:40:00,16.82,16.84,16.76,16.79,72667.0,16.82,16.84,16.76,16.79,72667.0
2023-08-21 09:45:00,16.81,16.91,16.8,16.87,129531.0,16.81,16.91,16.8,16.87,129531.0
2023-08-21 09:50:00,16.87,16.87,16.74,16.8,82083.0,16.87,16.87,16.74,16.8,82083.0
2023-08-21 09:55:00,16.79,16.83,16.75,16.82,86646.0,16.79,16.83,16.75,16.82,86646.0
2023-08-21 10:00:00,16.82,16.83,16.76,16.77,65639.0,16.82,16.83,16.76,16.77,65639.0
2023-08-21 10:05:00,16.77,16.82,16.76,16.78,52648.0,16.77,16.82,16.76,16.78,52648.0
2023-08-21 10:10:00,16.78,16.79,16.76,16.78,121108.0,16.78,16.79,16.76,16.78,121108.0
2023-08-21 10:15:00,16.77,16.81,16.73,16.8,82607.0,16.77,16.81,16.73,16.8,82607.0
2023-08-21 10:20:00,16.81,16.84,16.73,16.73,109693.0,16.81,16.84,16.73,16.73,109693.0
2023-08-21 10:25:00,16.73,16.76,16.73,16.76,80035.0,16.73,16.76,16.73,16.76,80035.0
2023-08-21 10:30:00,16.76,16.77,16.72,16.73,97127.0,16.76,16.77,16.72,16.73,97127.0
2023-08-21 10:35:00,16.73,16.75,16.69,16.75,127199.0,16.73,16.75,16.69,16.75,127199.0
2023-08-21 10:40:00,16.76,16.85,16.75,16.85,64705.0,16.76,16.85,16.75,16.85,64705.0
2023-08-21 10:45:00,16.85,16.89,16.83,16.85,79123.0,16.85,16.89,16.83,16.85,79123.0
2023-08-21 10:50:00,16.86,16.86,16.81,16.86,113132.0,16.86,16.86,16.81,16.86,113132.0
2023-08-21 10:55:00,16.85,16.89,16.83,16.85,66876.0,16.85,16.89,16.83,16.85,66876.0
2023-08-21 11:00:00,16.84,16.85,16.82,16.84,67010.0,16.84,16.85,16.82,16.84,67010.0
2023-08-21 11:05:00,16.84,16.85,16.76,16.77,75326.0,16.84,16.85,16.76,16.77,75326.0
2023-08-21 11:10:00,16.77,16.79,16.76,16.77,48920.0,16.77,16.79,16.76,16.77,48920.0
2023-08-21 11:15:00,16.77,16.79,16.74,16.79,92804.0,16.77,16.79,16.74,16.79,92804.0
2023-08-21 11:20:00,16.78,16.79,16.76,16.79,48693.0,16.78,16.79,16.76,16.79,48693.0
2023-08-21 11:25:00,16.79,16.87,16.78,16.86,81640.0,16.79,16.87,16.78,16.86,81640.0
2023-08-21 11:30:00,16.86,16.88,16.84,16.86,47983.0,16.86,16.88,16.84,16.86,47983.0
2023-08-21 11:35:00,16.86,16.86,16.81,16.82,163001.0,16.86,16.86,16.81,16.82,163001.0
2023-08-21 11:40:00,16.82,16.87,16.82,16.84,63502.0,16.82,16.87,16.82,16.84,63502.0
2023-08-21 11:45:00,16.84,16.85,16.76,16.77,128940.0,16.84,16.85,16.76,16.77,128940.0
2023-08-21 11:50:00,16.76,16.77,16.74,16.76,43075.0,16.76,16.77,16.74,16.76,43075.0
2023-08-21 11:55:00,16.75,16.77,16.73,16.75,39889.0,16.75,16.77,16.73,16.75,39889.0
2023-08-21 12:00:00,16.75,16.77,16.74,16.77,67019.0,16.75,16.77,16.74,16.77,67019.0
2023-08-21 12:05:00,16.77,16.81,16.75,16.8,46251.0,16.77,16.81,16.75,16.8,46251.0
2023-08-21 12:10:00,16.8,16.83,16.78,16.82,31933.0,16.8,16.83,16.78,16.82,31933.0
2023-08-21 12:15:00,16.82,16.84,16.81,16.83,33789.0,16.82,16.84,16.81,16.83,33789.0
2023-08-21 12:20:00,16.83,16.84,16.81,16.83,31049.0,16.83,16.84,16.81,16.83,31049.0
2023-08-21 12:25:00,16.84,16.84,16.81,16.83,38350.0,16.84,16.84,16.81,16.83,38350.0
2023-08-21 12:30:00,16.82,16.83,16.8,16.81,31370.0,16.82,16.83,16.8,16.81,31370.0
2023-08-21 12:35:00,16.8,16.81,16.8,16.8,23114.0,16.8,16.81,16.8,16.8,23114.0
2023-08-21 12:40:00,16.8,16.84,16.79,16.82,54699.0,16.8,16.84,16.79,16.82,54699.0
2023-08-21 12:45:00,16.83,16.88,16.82,16.88,42859.0,16.83,16.88,16.82,16.88,42859.0
2023-08-21 12:50:00,16.88,16.88,16.85,16.88,65072.0,16.88,16.88,16.85,16.88,65072.0
2023-08-21 12:55:00,16.88,16.9,16.87,16.9,41000.0,16.88,16.9,16.87,16.9,41000.0
2023-08-21 13:00:00,16.9,16.91,16.84,16.85,73265.0,16.9,16.91,16.84,16.85,73265.0
2023-08-21 13:05:00,16.85,16.87,16.84,16.85,44969.0,16.85,16.87,16.84,16.85,44969.0
2023-08-21 13:10:00,16.85,16.85,16.81,16.82,51134.0,16.85,16.85,16.81,16.82,51134.0
2023-08-21 13:15:00,16.83,16.85,16.82,16.85,56536.0,16.83,16.85,16.82,16.85,56536.0
2023-08-21 13:20:00,16.85,16.87,16.82,16.87,81273.0,16.85,16.87,16.82,16.87,81273.0
2023-08-21 13:25:00,16.87,16.88,16.85,16.87,53434.0,16.87,16.88,16.85,16.87,53434.0
2023-08-21 13:30:00,16.86,16.88,16.85,16.86,71870.0,16.86,16.88,16.85,16.86,71870.0
2023-08-21 13:35:00,16.85,16.87,16.84,16.87,45943.0,16.85,16.87,16.84,16.87,45943.0
2023-08-21 13:40:00,16.86,16.88,16.86,16.88,67873.0,16.86,16.88,16.86,16.88,67873.0
2023-08-21 13:45:00,16.88,16.89,16.86,16.88,30965.0,16.88,16.89,16.86,16.88,30965.0
2023-08-21 13:50:00,16.88,16.89,16.84,16.86,52791.0,16.88,16.89,16.84,16.86,52791.0
2023-08-21 13:55:00,16.86,16.86,16.81,16.82,40958.0,16.86,16.86,16.81,16.82,40958.0
2023-08-21 14:00:00,16.82,16.84,16.78,16.79,71764.0,16.82,16.84,16.78,16.79,71764.0
2023-08-21 14:05:00,16.8,16.82,16.79,16.81,34418.0,16.8,16.82,16.79,16.81,34418.0
2023-08-21 14:10:00,16.81,16.83,16.8,16.81,36052.0,16.81,16.83,16.8,16.81,36052.0
2023-08-21 14:15:00,16.81,16.82,16.8,16.81,50957.0,16.81,16.82,16.8,16.81,50957.0
2023-08-21 14:20:00,16.82,16.84,16.81,16.82,62474.0,16.82,16.84,16.81,16.82,62474.0
2023-08-21 14:25:00,16.82,16.82,16.8,16.81,47617.0,16.82,16.82,16.8,16.81,47617.0
2023-08-21 14:30:00,16.82,16.84,16.81,16.82,47782.0,16.82,16.84,16.81,16.82,47782.0
2023-08-21 14:35:00,16.82,16.85,16.82,16.85,48377.0,16.82,16.85,16.82,16.85,48377.0
2023-08-21 14:40:00,16.85,16.87,16.84,16.87,138084.0,16.85,16.87,16.84,16.87,138084.0
2023-08-21 14:45:00,16.87,16.9,16.86,16.89,110055.0,16.87,16.9,16.86,16.89,110055.0
2023-08-21 14:50:00,16.89,16.94,16.88,16.92,117153.0,16.89,16.94,16.88,16.92,117153.0
2023-08-21 14:55:00,16.92,16.94,16.91,16.92,31557.0,16.92,16.94,16.91,16.92,31557.0
2023-08-21 15:00:00,16.93,16.96,16.92,16.95,148797.0,16.93,16.96,16.92,16.95,148797.0
2023-08-21 15:05:00,16.95,16.97,16.94,16.96,66316.0,16.95,16.97,16.94,16.96,66316.0
2023-08-21 15:10:00,16.97,16.98,16.94,16.98,116258.0,16.97,16.98,16.94,16.98,116258.0
2023-08-21 15:15:00,16.98,16.99,16.96,16.98,57263.0,16.98,16.99,16.96,16.98,57263.0
2023-08-21 15:20:00,16.98,17.0,16.96,17.0,161036.0,16.98,17.0,16.96,17.0,161036.0
2023-08-21 15:25:00,17.0,17.01,16.96,16.96,162158.0,17.0,17.01,16.96,16.96,162158.0
2023-08-21 15:30:00,16.96,16.97,16.92,16.92,70839.0,16.96,16.97,16.92,16.92,70839.0
2023-08-21 15:35:00,16.93,16.95,16.92,16.94,118537.0,16.93,16.95,16.92,16.94,118537.0
2023-08-21 15:40:00,16.94,16.97,16.94,16.96,158317.0,16.94,16.97,16.94,16.96,158317.0
2023-08-21 15:45:00,16.96,16.97,16.93,16.97,162420.0,16.96,16.97,16.93,16.97,162420.0
2023-08-21 15:50:00,16.97,16.99,16.96,16.98,265793.0,16.97,16.99,16.96,16.98,265793.0
2023-08-21 15:55:00,16.98,17.01,16.97,17.01,479445.0,16.98,17.01,16.97,17.01,479445.0
2023-08-22 09:30:00,17.15,17.26,17.15,17.25,298092.0,17.15,17.26,17.15,17.25,298092.0
2023-08-22 09:35:00,17.25,17.28,17.03,17.05,190401.0,17.25,17.28,17.03,17.05,190401.0
2023-08-22 09:40:00,17.05,17.08,17.0,17.06,209475.0,17.05,17.08,17.0,17.06,209475.0
2023-08-22 09:45:00,17.06,17.11,17.02,17.05,118523.0,17.06,17.11,17.02,17.05,118523.0
2023-08-22 09:50:00,17.05,17.05,16.99,17.04,178707.0,17.05,17.05,16.99,17.04,178707.0
2023-08-22 09:55:00,17.04,17.07,17.01,17.05,82198.0,17.04,17.07,17.01,17.05,82198.0
2023-08-22 10:00:00,17.05,17.07,17.03,17.05,77386.0,17.05,17.07,17.03,17.05,77386.0
2023-08-22 10:05:00,17.05,17.08,17.02,17.03,76445.0,17.05,17.08,17.02,17.03,76445.0
2023-08-22 10:10:00,17.03,17.07,17.0,17.04,108935.0,17.03,17.07,17.0,17.04,108935.0
2023-08-22 10:15:00,17.05,17.11,17.04,17.1,82446.0,17.05,17.11,17.04,17.1,82446.0
2023-08-22 10:20:00,17.1,17.11,17.05,17.05,83558.0,17.1,17.11,17.05,17.05,83558.0
2023-08-22 10:25:00,17.06,17.09,17.05,17.08,73163.0,17.06,17.09,17.05,17.08,73163.0
2023-08-22 10:30:00,17.09,17.09,17.01,17.02,130118.0,17.09,17.09,17.01,17.02,130118.0
2023-08-22 10:35:00,17.01,17.04,17.01,17.03,70486.0,17.01,17.04,17.01,17.03,70486.0
2023-08-22 10:40:00,17.03,17.04,16.99,17.03,114423.0,17.03,17.04,16.99,17.03,114423.0
2023-08-22 10:45:00,17.03,17.04,16.97,16.98,166339.0,17.03,17.04,16.97,16.98,166339.0
2023-08-22 10:50:00,16.98,16.99,16.9,16.97,236775.0,16.98,16.99,16.9,16.97,236775.0
2023-08-22 10:55:00,16.97,17.03,16.96,17.03,56458.0,16.97,17.03,16.96,17.03,56458.0
2023-08-22 11:00:00,17.03,17.06,17.03,17.05,60307.0,17.03,17.06,17.03,17.05,60307.0
2023-08-22 11:05:00,17.05,17.06,17.01,17.02,83230.0,17.05,17.06,17.01,17.02,83230.0
2023-08-22 11:10:00,17.03,17.1,17.03,17.06,132430.0,17.03,17.1,17.03,17.06,132430.0
2023-08-22 11:15:00,17.05,17.1,17.04,17.09,52575.0,17.05,17.1,17.04,17.09,52575.0
2023-08-22 11:20:00,17.08,17.09,17.06,17.08,62908.0,17.08,17.09,17.06,17.08,62908.0
2023-08-22 11:25:00,17.08,17.12,17.08,17.09,65087.0,17.08,17.12,17.08,17.09,65087.0
2023-08-22 11:30:00,17.1,17.13,17.08,17.11,126743.0,17.1,17.13,17.08,17.11,126743.0
2023-08-22 11:35:00,17.11,17.14,17.08,17.11,76873.0,17.11,17.14,17.08,17.11,76873.0
2023-08-22 11:40:00,17.11,17.11,17.07,17.07,47635.0,17.11,17.11,17.07,17.07,47635.0
2023-08-22 11:45:00,17.08,17.11,17.07,17.08,74650.0,17.08,17.11,17.07,17.08,74650.0
2023-08-22 11:50:00,17.09,17.1,17.03,17.03,110432.0,17.09,17.1,17.03,17.03,110432.0
2023-08-22 11:55:00,17.03,17.04,17.01,17.03,30341.0,17.03,17.04,17.01,17.03,30341.0
2023-08-22 12:00:00,17.02,17.04,17.0,17.04,57726.0,17.02,17.04,17.0,17.04,57726.0
2023-08-22 12:05:00,17.04,17.06,17.01,17.01,75722.0,17.04,17.06,17.01,17.01,75722.0
2023-08-22 12:10:00,17.01,17.02,16.98,16.98,61294.0,17.01,17.02,16.98,16.98,61294.0
2023-08-22 12:15:00,16.99,17.0,16.97,17.0,83254.0,16.99,17.0,16.97,17.0,83254.0
2023-08-22 12:20:00,16.99,17.01,16.97,17.01,32297.0,16.99,17.01,16.97,17.01,32297.0
2023-08-22 12:25:00,17.0,17.01,16.97,16.98,54094.0,17.0,17.01,16.97,16.98,54094.0
2023-08-22 12:30:00,16.99,17.01,16.96,16.97,86434.0,16.99,17.01,16.96,16.97,86434.0
2023-08-22 12:35:00,16.98,17.01,16.96,17.0,58455.0,16.98,17.01,16.96,17.0,58455.0
2023-08-22 12:40:00,17.0,17.05,16.99,17.05,28222.0,17.0,17.05,16.99,17.05,28222.0
2023-08-22 12:45:00,17.05,17.06,17.01,17.03,62285.0,17.05,17.06,17.01,17.03,62285.0
2023-08-22 12:50:00,17.02,17.09,17.02,17.08,68796.0,17.02,17.09,17.02,17.08,68796.0
2023-08-22 12:55:00,17.08,17.09,17.04,17.04,31818.0,17.08,17.09,17.04,17.04,31818.0
2023-08-22 13:00:00,17.04,17.04,17.0,17.01,83430.0,17.04,17.04,17.0,17.01,83430.0
2023-08-22 13:05:00,17.01,17.06,17.0,17.05,45794.0,17.01,17.06,17.0,17.05,45794.0
2023-08-22 13:10:00,17.05,17.06,17.03,17.03,52576.0,17.05,17.06,17.03,17.03,52576.0
2023-08-22 13:15:00,17.03,17.05,17.02,17.05,40562.0,17.03,17.05,17.02,17.05,40562.0
2023-08-22 13:20:00,17.05,17.07,17.04,17.07,37870.0,17.05,17.07,17.04,17.07,37870.0
2023-08-22 13:25:00,17.07,17.09,17.06,17.09,29980.0,17.07,17.09,17.06,17.09,29980.0
2023-08-22 13:30:00,17.09,17.1,17.06,17.1,55839.0,17.09,17.1,17.06,17.1,55839.0
2023-08-22 13:35:00,17.1,17.11,17.09,17.11,42079.0,17.1,17.11,17.09,17.11,42079.0
2023-08-22 13:40:00,17.1,17.16,17.09,17.14,83794.0,17.1,17.16,17.09,17.14,83794.0
2023-08-22 13:45:00,17.14,17.15,17.12,17.14,91585.0,17.14,17.15,17.12,17.14,91585.0
2023-08-22 13:50:00,17.14,17.14,17.11,17.13,47997.0,17.14,17.14,17.11,17.13,47997.0
2023-08-22 13:55:00,17.13,17.16,17.12,17.14,39484.0,17.13,17.16,17.12,17.14,39484.0
2023-08-22 14:00:00,17.14,17.15,17.12,17.13,76175.0,17.14,17.15,17.12,17.13,76175.0
2023-08-22 14:05:00,17.13,17.17,17.12,17.16,57857.0,17.13,17.17,17.12,17.16,57857.0
2023-08-22 14:10:00,17.16,17.18,17.14,17.16,53532.0,17.16,17.18,17.14,17.16,53532.0
2023-08-22 14:15:00,17.16,17.18,17.14,17.14,50025.0,17.16,17.18,17.14,17.14,50025.0
2023-08-22 14:20:00,17.14,17.18,17.13,17.18,88794.0,17.14,17.18,17.13,17.18,88794.0
2023-08-22 14:25:00,17.17,17.2,17.15,17.16,68378.0,17.17,17.2,17.15,17.16,68378.0
2023-08-22 14:30:00,17.16,17.17,17.14,17.16,70838.0,17.16,17.17,17.14,17.16,70838.0
2023-08-22 14:35:00,17.16,17.18,17.14,17.18,47512.0,17.16,17.18,17.14,17.18,47512.0
2023-08-22 14:40:00,17.18,17.19,17.15,17.19,58834.0,17.18,17.19,17.15,17.19,58834.0
2023-08-22 14:45:00,17.19,17.21,17.17,17.21,72555.0,17.19,17.21,17.17,17.21,72555.0
2023-08-22 14:50:00,17.21,17.21,17.19,17.21,69719.0,17.21,17.21,17.19,17.21,69719.0
2023-08-22 14:55:00,17.21,17.23,17.2,17.21,70031.0,17.21,17.23,17.2,17.21,70031.0
2023-08-22 15:00:00,17.21,17.23,17.19,17.22,66918.0,17.21,17.23,17.19,17.22,66918.0
2023-08-22 15:05:00,17.21,17.29,17.21,17.29,146813.0,17.21,17.29,17.21,17.29,146813.0
2023-08-22 15:10:00,17.29,17.31,17.26,17.28,157695.0,17.29,17.31,17.26,17.28,157695.0
2023-08-22 15:15:00,17.28,17.3,17.26,17.28,82287.0,17.28,17.3,17.26,17.28,82287.0
2023-08-22 15:20:00,17.27,17.28,17.24,17.28,115267.0,17.27,17.28,17.24,17.28,115267.0
2023-08-22 15:25:00,17.28,17.29,17.24,17.27,97901.0,17.28,17.29,17.24,17.27,97901.0
2023-08-22 15:30:00,17.27,17.27,17.24,17.25,256984.0,17.27,17.27,17.24,17.25,256984.0
2023-08-22 15:35:00,17.25,17.27,17.23,17.25,223672.0,17.25,17.27,17.23,17.25,223672.0
2023-08-22 15:40:00,17.25,17.28,17.24,17.24,153638.0,17.25,17.28,17.24,17.24,153638.0
2023-08-22 15:45:00,17.24,17.25,17.21,17.21,145249.0,17.24,17.25,17.21,17.21,145249.0
2023-08-22 15:50:00,17.21,17.24,17.2,17.23,261608.0,17.21,17.24,17.2,17.23,261608.0
2023-08-22 15:55:00,17.23,17.29,17.23,17.27,609764.0,17.23,17.29,17.23,17.27,609764.0
2023-08-23 09:30:00,17.3,17.32,17.15,17.15,254375.0,17.3,17.32,17.15,17.15,254375.0
2023-08-23 09:35:00,17.16,17.19,17.09,17.11,146603.0,17.16,17.19,17.09,17.11,146603.0
2023-08-23 09:40:00,17.12,17.15,17.06,17.07,97561.0,17.12,17.15,17.06,17.07,97561.0
2023-08-23 09:45:00,17.08,17.11,17.04,17.05,99427.0,17.08,17.11,17.04,17.05,99427.0
2023-08-23 09:50:00,17.05,17.13,17.02,17.03,120662.0,17.05,17.13,17.02,17.03,120662.0
2023-08-23 09:55:00,17.03,17.11,17.02,17.09,84094.0,17.03,17.11,17.02,17.09,84094.0
2023-08-23 10:00:00,17.09,17.18,17.04,17.16,91185.0,17.09,17.18,17.04,17.16,91185.0
2023-08-23 10:05:00,17.17,17.18,17.13,17.18,69861.0,17.17,17.18,17.13,17.18,69861.0
2023-08-23 10:10:00,17.18,17.2,17.14,17.17,78707.0,17.18,17.2,17.14,17.17,78707.0
2023-08-23 10:15:00,17.18,17.2,17.13,17.19,71966.0,17.18,17.2,17.13,17.19,71966.0
2023-08-23 10:20:00,17.18,17.2,17.15,17.16,54126.0,17.18,17.2,17.15,17.16,54126.0
2023-08-23 10:25:00,17.17,17.18,17.13,17.16,52474.0,17.17,17.18,17.13,17.16,52474.0
2023-08-23 10:30:00,17.16,17.19,17.14,17.17,42546.0,17.16,17.19,17.14,17.17,42546.0
2023-08-23 10:35:00,17.17,17.17,17.1,17.14,70604.0,17.17,17.17,17.1,17.14,70604.0
2023-08-23 10:40:00,17.14,17.21,17.13,17.19,57794.0,17.14,17.21,17.13,17.19,57794.0
2023-08-23 10:45:00,17.19,17.2,17.15,17.19,70108.0,17.19,17.2,17.15,17.19,70108.0
2023-08-23 10:50:00,17.2,17.2,17.17,17.2,48937.0,17.2,17.2,17.17,17.2,48937.0
2023-08-23 10:55:00,17.2,17.2,17.15,17.17,65394.0,17.2,17.2,17.15,17.17,65394.0
2023-08-23 11:00:00,17.18,17.28,17.15,17.28,162622.0,17.18,17.28,17.15,17.28,162622.0
2023-08-23 11:05:00,17.28,17.78,17.27,17.78,877305.0,17.28,17.78,17.27,17.78,877305.0
2023-08-23 11:10:00,17.78,17.82,17.47,17.5,685009.0,17.78,17.82,17.47,17.5,685009.0
2023-08-23 11:15:00,17.51,17.51,17.43,17.45,183672.0,17.51,17.51,17.43,17.45,183672.0
2023-08-23 11:20:00,17.45,17.54,17.44,17.53,146889.0,17.45,17.54,17.44,17.53,146889.0
2023-08-23 11:25:00,17.53,17.55,17.49,17.54,150477.0,17.53,17.55,17.49,17.54,150477.0
2023-08-23 11:30:00,17.54,17.67,17.52,17.61,295316.0,17.54,17.67,17.52,17.61,295316.0
2023-08-23 11:35:00,17.61,17.64,17.59,17.63,125100.0,17.61,17.64,17.59,17.63,125100.0
2023-08-23 11:40:00,17.63,17.65,17.61,17.64,210481.0,17.63,17.65,17.61,17.64,210481.0
2023-08-23 11:45:00,17.64,17.65,17.58,17.59,144431.0,17.64,17.65,17.58,17.59,144431.0
2023-08-23 11:50:00,17.59,17.59,17.54,17.59,179838.0,17.59,17.59,17.54,17.59,179838.0
2023-08-23 11:55:00,17.58,17.62,17.58,17.62,99514.0,17.58,17.62,17.58,17.62,99514.0
2023-08-23 12:00:00,17.62,17.62,17.54,17.57,157804.0,17.62,17.62,17.54,17.57,157804.0
2023-08-23 12:05:00,17.56,17.62,17.56,17.59,130054.0,17.56,17.62,17.56,17.59,130054.0
2023-08-23 12:10:00,17.59,17.6,17.51,17.52,110796.0,17.59,17.6,17.51,17.52,110796.0
2023-08-23 12:15:00,17.52,17.56,17.5,17.51,88983.0,17.52,17.56,17.5,17.51,88983.0
2023-08-23 12:20:00,17.51,17.55,17.5,17.54,84207.0,17.51,17.55,17.5,17.54,84207.0
2023-08-23 12:25:00,17.53,17.54,17.5,17.52,146607.0,17.53,17.54,17.5,17.52,146607.0
2023-08-23 12:30:00,17.52,17.53,17.5,17.51,65944.0,17.52,17.53,17.5,17.51,65944.0
2023-08-23 12:35:00,17.51,17.52,17.49,17.5,50472.0,17.51,17.52,17.49,17.5,50472.0
2023-08-23 12:40:00,17.5,17.52,17.49,17.51,83720.0,17.5,17.52,17.49,17.51,83720.0
2023-08-23 12:45:00,17.52,17.54,17.5,17.52,72739.0,17.52,17.54,17.5,17.52,72739.0
2023-08-23 12:50:00,17.52,17.55,17.51,17.53,67258.0,17.52,17.55,17.51,17.53,67258.0
2023-08-23 12:55:00,17.52,17.54,17.5,17.54,40102.0,17.52,17.54,17.5,17.54,40102.0
2023-08-23 13:00:00,17.53,17.54,17.49,17.52,69566.0,17.53,17.54,17.49,17.52,69566.0
2023-08-23 13:05:00,17.52,17.55,17.5,17.55,47304.0,17.52,17.55,17.5,17.55,47304.0
2023-08-23 13:10:00,17.55,17.59,17.55,17.58,62851.0,17.55,17.59,17.55,17.58,62851.0
2023-08-23 13:15:00,17.59,17.61,17.58,17.61,63254.0,17.59,17.61,17.58,17.61,63254.0
2023-08-23 13:20:00,17.61,17.61,17.58,17.6,67884.0,17.61,17.61,17.58,17.6,67884.0
2023-08-23 13:25:00,17.59,17.61,17.58,17.6,38129.0,17.59,17.61,17.58,17.6,38129.0
2023-08-23 13:30:00,17.61,17.63,17.59,17.6,38448.0,17.61,17.63,17.59,17.6,38448.0
2023-08-23 13:35:00,17.6,17.62,17.59,17.61,58268.0,17.6,17.62,17.59,17.61,58268.0
2023-08-23 13:40:00,17.61,17.62,17.6,17.61,33213.0,17.61,17.62,17.6,17.61,33213.0
2023-08-23 13:45:00,17.61,17.63,17.6,17.61,55462.0,17.61,17.63,17.6,17.61,55462.0
2023-08-23 13:50:00,17.61,17.63,17.6,17.62,68874.0,17.61,17.63,17.6,17.62,68874.0
2023-08-23 13:55:00,17.62,17.63,17.6,17.63,81154.0,17.62,17.63,17.6,17.63,81154.0
2023-08-23 14:00:00,17.63,17.65,17.61,17.64,89605.0,17.63,17.65,17.61,17.64,89605.0
2023-08-23 14:05:00,17.65,17.65,17.6,17.61,71646.0,17.65,17.65,17.6,17.61,71646.0
2023-08-23 14:10:00,17.6,17.63,17.6,17.63,93434.0,17.6,17.63,17.6,17.63,93434.0
2023-08-23 14:15:00,17.63,17.63,17.59,17.59,41933.0,17.63,17.63,17.59,17.59,41933.0
2023-08-23 14:20:00,17.59,17.61,17.58,17.61,40557.0,17.59,17.61,17.58,17.61,40557.0
2023-08-23 14:25:00,17.61,17.63,17.6,17.62,62267.0,17.61,17.63,17.6,17.62,62267.0
2023-08-23 14:30:00,17.62,17.64,17.61,17.63,77510.0,17.62,17.64,17.61,17.63,77510.0
2023-08-23 14:35:00,17.63,17.64,17.58,17.59,60236.0,17.63,17.64,17.58,17.59,60236.0
2023-08-23 14:40:00,17.6,17.62,17.59,17.62,29371.0,17.6,17.62,17.59,17.62,29371.0
2023-08-23 14:45:00,17.62,17.63,17.59,17.62,39715.0,17.62,17.63,17.59,17.62,39715.0
2023-08-23 14:50:00,17.62,17.62,17.6,17.61,39151.0,17.62,17.62,17.6,17.61,39151.0
2023-08-23 14:55:00,17.6,17.63,17.6,17.62,43499.0,17.6,17.63,17.6,17.62,43499.0
2023-08-23 15:00:00,17.62,17.64,17.61,17.64,58595.0,17.62,17.64,17.61,17.64,58595.0
2023-08-23 15:05:00,17.64,17.64,17.61,17.62,97252.0,17.64,17.64,17.61,17.62,97252.0
2023-08-23 15:10:00,17.62,17.63,17.61,17.62,67441.0,17.62,17.63,17.61,17.62,67441.0
2023-08-23 15:15:00,17.62,17.64,17.59,17.6,80674.0,17.62,17.64,17.59,17.6,80674.0
2023-08-23 15:20:00,17.6,17.62,17.58,17.62,70750.0,17.6,17.62,17.58,17.62,70750.0
2023-08-23 15:25:00,17.62,17.64,17.61,17.64,74509.0,17.62,17.64,17.61,17.64,74509.0
2023-08-23 15:30:00,17.64,17.64,17.62,17.62,68952.0,17.64,17.64,17.62,17.62,68952.0
2023-08-23 15:35:00,17.62,17.63,17.61,17.62,85839.0,17.62,17.63,17.61,17.62,85839.0
2023-08-23 15:40:00,17.62,17.62,17.61,17.62,58984.0,17.62,17.62,17.61,17.62,58984.0
2023-08-23 15:45:00,17.62,17.63,17.6,17.61,129282.0,17.62,17.63,17.6,17.61,129282.0
2023-08-23 15:50:00,17.6,17.61,17.57,17.57,187148.0,17.6,17.61,17.57,17.57,187148.0
2023-08-23 15:55:00,17.57,17.58,17.56,17.57,421709.0,17.57,17.58,17.56,17.57,421709.0
2023-08-24 09:30:00,17.46,17.52,17.41,17.46,222089.0,17.46,17.52,17.41,17.46,222089.0
2023-08-24 09:35:00,17.46,17.57,17.46,17.49,103685.0,17.46,17.57,17.46,17.49,103685.0
2023-08-24 09:40:00,17.47,17.49,17.39,17.43,108093.0,17.47,17.49,17.39,17.43,108093.0
2023-08-24 09:45:00,17.43,17.49,17.36,17.48,98237.0,17.43,17.49,17.36,17.48,98237.0
2023-08-24 09:50:00,17.48,17.52,17.45,17.51,59932.0,17.48,17.52,17.45,17.51,59932.0
2023-08-24 09:55:00,17.52,17.53,17.46,17.5,71072.0,17.52,17.53,17.46,17.5,71072.0
2023-08-24 10:00:00,17.51,17.54,17.48,17.53,91087.0,17.51,17.54,17.48,17.53,91087.0
2023-08-24 10:05:00,17.54,17.6,17.5,17.52,91648.0,17.54,17.6,17.5,17.52,91648.0
2023-08-24 10:10:00,17.52,17.53,17.46,17.52,69802.0,17.52,17.53,17.46,17.52,69802.0
2023-08-24 10:15:00,17.51,17.54,17.45,17.48,55866.0,17.51,17.54,17.45,17.48,55866.0
2023-08-24 10:20:00,17.48,17.5,17.4,17.41,86933.0,17.48,17.5,17.4,17.41,86933.0
2023-08-24 10:25:00,17.4,17.43,17.36,17.38,62834.0,17.4,17.43,17.36,17.38,62834.0
2023-08-24 10:30:00,17.38,17.41,17.33,17.34,130351.0,17.38,17.41,17.33,17.34,130351.0
2023-08-24 10:35:00,17.34,17.38,17.32,17.37,69558.0,17.34,17.38,17.32,17.37,69558.0
2023-08-24 10:40:00,17.37,17.4,17.34,17.37,96438.0,17.37,17.4,17.34,17.37,96438.0
2023-08-24 10:45:00,17.37,17.39,17.34,17.36,66800.0,17.37,17.39,17.34,17.36,66800.0
2023-08-24 10:50:00,17.36,17.39,17.34,17.39,73517.0,17.36,17.39,17.34,17.39,73517.0
2023-08-24 10:55:00,17.39,17.39,17.3,17.31,92604.0,17.39,17.39,17.3,17.31,92604.0
2023-08-24 11:00:00,17.3,17.31,17.23,17.24,123580.0,17.3,17.31,17.23,17.24,123580.0
2023-08-24 11:05:00,17.24,17.25,17.17,17.2,125091.0,17.24,17.25,17.17,17.2,125091.0
2023-08-24 11:10:00,17.2,17.2,17.13,17.14,160603.0,17.2,17.2,17.13,17.14,160603.0
2023-08-24 11:15:00,17.14,17.16,17.1,17.14,154884.0,17.14,17.16,17.1,17.14,154884.0
2023-08-24 11:20:00,17.14,17.16,17.1,17.14,150468.0,17.14,17.16,17.1,17.14,150468.0
2023-08-24 11:25:00,17.15,17.17,17.11,17.14,108776.0,17.15,17.17,17.11,17.14,108776.0
2023-08-24 11:30:00,17.14,17.15,17.11,17.12,47436.0,17.14,17.15,17.11,17.12,47436.0
2023-08-24 11:35:00,17.11,17.12,17.07,17.1,96402.0,17.11,17.12,17.07,17.1,96402.0
2023-08-24 11:40:00,17.1,17.11,17.07,17.09,55398.0,17.1,17.11,17.07,17.09,55398.0
2023-08-24 11:45:00,17.1,17.14,17.09,17.13,110114.0,17.1,17.14,17.09,17.13,110114.0
2023-08-24 11:50:00,17.12,17.13,17.08,17.09,123579.0,17.12,17.13,17.08,17.09,123579.0
2023-08-24 11:55:00,17.08,17.11,17.07,17.09,64094.0,17.08,17.11,17.07,17.09,64094.0
2023-08-24 12:00:00,17.09,17.09,17.03,17.05,78283.0,17.09,17.09,17.03,17.05,78283.0
2023-08-24 12:05:00,17.06,17.11,17.04,17.08,50178.0,17.06,17.11,17.04,17.08,50178.0
2023-08-24 12:10:00,17.07,17.11,17.06,17.11,52949.0,17.07,17.11,17.06,17.11,52949.0
2023-08-24 12:15:00,17.11,17.16,17.1,17.14,47873.0,17.11,17.16,17.1,17.14,47873.0
2023-08-24 12:20:00,17.15,17.17,17.13,17.17,48569.0,17.15,17.17,17.13,17.17,48569.0
2023-08-24 12:25:00,17.16,17.17,17.14,17.16,31774.0,17.16,17.17,17.14,17.16,31774.0
2023-08-24 12:30:00,17.17,17.21,17.17,17.21,25545.0,17.17,17.21,17.17,17.21,25545.0
2023-08-24 12:35:00,17.21,17.23,17.2,17.21,39047.0,17.21,17.23,17.2,17.21,39047.0
2023-08-24 12:40:00,17.22,17.25,17.2,17.25,23621.0,17.22,17.25,17.2,17.25,23621.0
2023-08-24 12:45:00,17.25,17.26,17.22,17.25,36074.0,17.25,17.26,17.22,17.25,36074.0
2023-08-24 12:50:00,17.25,17.26,17.21,17.21,55379.0,17.25,17.26,17.21,17.21,55379.0
2023-08-24 12:55:00,17.21,17.22,17.17,17.21,46800.0,17.21,17.22,17.17,17.21,46800.0
2023-08-24 13:00:00,17.21,17.22,17.18,17.2,37471.0,17.21,17.22,17.18,17.2,37471.0
2023-08-24 13:05:00,17.19,17.2,17.17,17.18,36719.0,17.19,17.2,17.17,17.18,36719.0
2023-08-24 13:10:00,17.18,17.19,17.16,17.18,36095.0,17.18,17.19,17.16,17.18,36095.0
2023-08-24 13:15:00,17.18,17.19,17.15,17.15,27779.0,17.18,17.19,17.15,17.15,27779.0
2023-08-24 13:20:00,17.15,17.17,17.13,17.16,82931.0,17.15,17.17,17.13,17.16,82931.0
2023-08-24 13:25:00,17.15,17.15,17.09,17.1,92962.0,17.15,17.15,17.09,17.1,92962.0
2023-08-24 13:30:00,17.11,17.12,17.07,17.08,79960.0,17.11,17.12,17.07,17.08,79960.0
2023-08-24 13:35:00,17.08,17.11,17.08,17.1,36792.0,17.08,17.11,17.08,17.1,36792.0
2023-08-24 13:40:00,17.09,17.11,17.07,17.09,20136.0,17.09,17.11,17.07,17.09,20136.0
2023-08-24 13:45:00,17.09,17.1,17.07,17.08,22173.0,17.09,17.1,17.07,17.08,22173.0
2023-08-24 13:50:00,17.07,17.09,17.06,17.09,18515.0,17.07,17.09,17.06,17.09,18515.0
2023-08-24 13:55:00,17.09,17.1,17.07,17.09,34599.0,17.09,17.1,17.07,17.09,34599.0
2023-08-24 14:00:00,17.09,17.12,17.06,17.07,52265.0,17.09,17.12,17.06,17.07,52265.0
2023-08-24 14:05:00,17.07,17.1,17.06,17.09,38877.0,17.07,17.1,17.06,17.09,38877.0
2023-08-24 14:10:00,17.08,17.09,17.06,17.08,36645.0,17.08,17.09,17.06,17.08,36645.0
2023-08-24 14:15:00,17.08,17.08,17.03,17.04,45214.0,17.08,17.08,17.03,17.04,45214.0
2023-08-24 14:20:00,17.04,17.06,17.03,17.04,70197.0,17.04,17.06,17.03,17.04,70197.0
2023-08-24 14:25:00,17.04,17.04,17.0,17.01,86273.0,17.04,17.04,17.0,17.01,86273.0
2023-08-24 14:30:00,17.01,17.03,17.01,17.03,28504.0,17.01,17.03,17.01,17.03,28504.0
2023-08-24 14:35:00,17.03,17.03,16.98,16.98,72353.0,17.03,17.03,16.98,16.98,72353.0
2023-08-24 14:40:00,16.98,17.0,16.97,16.98,40079.0,16.98,17.0,16.97,16.98,40079.0
2023-08-24 14:45:00,16.99,17.0,16.96,16.96,61283.0,16.99,17.0,16.96,16.96,61283.0
2023-08-24 14:50:00,16.97,16.98,16.94,16.96,60558.0,16.97,16.98,16.94,16.96,60558.0
2023-08-24 14:55:00,16.96,17.0,16.95,17.0,51274.0,16.96,17.0,16.95,17.0,51274.0
2023-08-24 15:00:00,17.0,17.03,16.99,17.03,57576.0,17.0,17.03,16.99,17.03,57576.0
2023-08-24 15:05:00,17.03,17.04,16.99,16.99,72232.0,17.03,17.04,16.99,16.99,72232.0
2023-08-24 15:10:00,16.98,17.02,16.98,17.02,47927.0,16.98,17.02,16.98,17.02,47927.0
2023-08-24 15:15:00,17.02,17.03,17.0,17.02,26615.0,17.02,17.03,17.0,17.02,26615.0
2023-08-24 15:20:00,17.02,17.03,17.0,17.01,108024.0,17.02,17.03,17.0,17.01,108024.0
2023-08-24 15:25:00,17.01,17.04,17.0,17.04,49965.0,17.01,17.04,17.0,17.04,49965.0
2023-08-24 15:30:00,17.04,17.05,17.0,17.03,64734.0,17.04,17.05,17.0,17.03,64734.0
2023-08-24 15:35:00,17.03,17.03,16.99,17.01,94211.0,17.03,17.03,16.99,17.01,94211.0
2023-08-24 15:40:00,17.01,17.02,16.99,17.02,80717.0,17.01,17.02,16.99,17.02,80717.0
2023-08-24 15:45:00,17.01,17.02,16.98,17.01,140323.0,17.01,17.02,16.98,17.01,140323.0
2023-08-24 15:50:00,17.01,17.02,16.96,16.96,231945.0,17.01,17.02,16.96,16.96,231945.0
2023-08-24 15:55:00,16.96,16.97,16.92,16.94,534306.0,16.96,16.97,16.92,16.94,534306.0
2023-08-25 09:30:00,16.94,17.1,16.93,16.96,207985.0,16.94,17.1,16.93,16.96,207985.0
2023-08-25 09:35:00,16.96,17.0,16.95,16.96,40592.0,16.96,17.0,16.95,16.96,40592.0
2023-08-25 09:40:00,16.96,16.99,16.92,16.94,86522.0,16.96,16.99,16.92,16.94,86522.0
2023-08-25 09:45:00,16.95,16.99,16.92,16.98,65666.0,16.95,16.99,16.92,16.98,65666.0
2023-08-25 09:50:00,16.98,16.99,16.9,16.91,71246.0,16.98,16.99,16.9,16.91,71246.0
2023-08-25 09:55:00,16.9,16.94,16.88,16.9,41550.0,16.9,16.94,16.88,16.9,41550.0
2023-08-25 10:00:00,16.91,16.92,16.85,16.88,89541.0,16.91,16.92,16.85,16.88,89541.0
2023-08-25 10:05:00,16.87,16.87,16.77,16.79,189849.0,16.87,16.87,16.77,16.79,189849.0
2023-08-25 10:10:00,16.8,16.9,16.78,16.89,133640.0,16.8,16.9,16.78,16.89,133640.0
2023-08-25 10:15:00,16.89,17.01,16.89,16.92,185296.0,16.89,17.01,16.89,16.92,185296.0
2023-08-25 10:20:00,16.92,16.95,16.82,16.82,98703.0,16.92,16.95,16.82,16.82,98703.0
2023-08-25 10:25:00,16.82,16.86,16.79,16.84,68102.0,16.82,16.86,16.79,16.84,68102.0
2023-08-25 10:30:00,16.83,16.9,16.82,16.87,86908.0,16.83,16.9,16.82,16.87,86908.0
2023-08-25 10:35:00,16.87,16.91,16.81,16.85,75913.0,16.87,16.91,16.81,16.85,75913.0
2023-08-25 10:40:00,16.85,16.87,16.75,16.76,78614.0,16.85,16.87,16.75,16.76,78614.0
2023-08-25 10:45:00,16.75,16.77,16.72,16.75,95540.0,16.75,16.77,16.72,16.75,95540.0
2023-08-25 10:50:00,16.75,16.8,16.73,16.76,101037.0,16.75,16.8,16.73,16.76,101037.0
2023-08-25 10:55:00,16.76,16.76,16.71,16.72,63599.0,16.76,16.76,16.71,16.72,63599.0
2023-08-25 11:00:00,16.73,16.74,16.7,16.73,71389.0,16.73,16.74,16.7,16.73,71389.0
2023-08-25 11:05:00,16.72,16.79,16.72,16.79,98806.0,16.72,16.79,16.72,16.79,98806.0
2023-08-25 11:10:00,16.79,16.84,16.79,16.82,98062.0,16.79,16.84,16.79,16.82,98062.0
2023-08-25 11:15:00,16.82,16.82,16.77,16.82,61662.0,16.82,16.82,16.77,16.82,61662.0
2023-08-25 11:20:00,16.82,16.85,16.8,16.85,57411.0,16.82,16.85,16.8,16.85,57411.0
2023-08-25 11:25:00,16.85,16.93,16.84,16.93,82338.0,16.85,16.93,16.84,16.93,82338.0
2023-08-25 11:30:00,16.92,16.92,16.87,16.9,64683.0,16.92,16.92,16.87,16.9,64683.0
2023-08-25 11:35:00,16.91,16.94,16.9,16.91,83911.0,16.91,16.94,16.9,16.91,83911.0
2023-08-25 11:40:00,16.91,16.92,16.84,16.86,90570.0,16.91,16.92,16.84,16.86,90570.0
2023-08-25 11:45:00,16.86,16.86,16.82,16.86,49574.0,16.86,16.86,16.82,16.86,49574.0
2023-08-25 11:50:00,16.86,16.87,16.81,16.82,64464.0,16.86,16.87,16.81,16.82,64464.0
2023-08-25 11:55:00,16.82,16.82,16.75,16.78,80282.0,16.82,16.82,16.75,16.78,80282.0
2023-08-25 12:00:00,16.79,16.8,16.76,16.78,46916.0,16.79,16.8,16.76,16.78,46916.0
2023-08-25 12:05:00,16.79,16.79,16.72,16.74,42999.0,16.79,16.79,16.72,16.74,42999.0
2023-08-25 12:10:00,16.73,16.76,16.72,16.73,88171.0,16.73,16.76,16.72,16.73,88171.0
2023-08-25 12:15:00,16.74,16.79,16.73,16.77,131403.0,16.74,16.79,16.73,16.77,131403.0
2023-08-25 12:20:00,16.76,16.84,16.75,16.84,123899.0,16.76,16.84,16.75,16.84,123899.0
2023-08-25 12:25:00,16.83,16.84,16.81,16.83,136530.0,16.83,16.84,16.81,16.83,136530.0
2023-08-25 12:30:00,16.84,16.87,16.83,16.84,79134.0,16.84,16.87,16.83,16.84,79134.0
2023-08-25 12:35:00,16.85,16.86,16.83,16.85,51200.0,16.85,16.86,16.83,16.85,51200.0
2023-08-25 12:40:00,16.84,16.86,16.82,16.86,50787.0,16.84,16.86,16.82,16.86,50787.0
2023-08-25 12:45:00,16.85,16.89,16.83,16.89,65939.0,16.85,16.89,16.83,16.89,65939.0
2023-08-25 12:50:00,16.89,16.89,16.83,16.84,41473.0,16.89,16.89,16.83,16.84,41473.0
2023-08-25 12:55:00,16.85,16.9,16.83,16.9,78855.0,16.85,16.9,16.83,16.9,78855.0
2023-08-25 13:00:00,16.9,16.9,16.84,16.85,70445.0,16.9,16.9,16.84,16.85,70445.0
2023-08-25 13:05:00,16.84,16.85,16.82,16.83,76172.0,16.84,16.85,16.82,16.83,76172.0
2023-08-25 13:10:00,16.82,16.84,16.81,16.84,20874.0,16.82,16.84,16.81,16.84,20874.0
2023-08-25 13:15:00,16.84,16.87,16.81,16.82,77414.0,16.84,16.87,16.81,16.82,77414.0
2023-08-25 13:20:00,16.82,16.84,16.79,16.8,51637.0,16.82,16.84,16.79,16.8,51637.0
2023-08-25 13:25:00,16.8,16.8,16.77,16.77,32047.0,16.8,16.8,16.77,16.77,32047.0
2023-08-25 13:30:00,16.78,16.79,16.76,16.78,29049.0,16.78,16.79,16.76,16.78,29049.0
2023-08-25 13:35:00,16.78,16.8,16.76,16.79,52558.0,16.78,16.8,16.76,16.79,52558.0
2023-08-25 13:40:00,16.78,16.83,16.78,16.82,41153.0,16.78,16.83,16.78,16.82,41153.0
2023-08-25 13:45:00,16.82,16.83,16.79,16.8,51988.0,16.82,16.83,16.79,16.8,51988.0
2023-08-25 13:50:00,16.79,16.84,16.79,16.82,22988.0,16.79,16.84,16.79,16.82,22988.0
2023-08-25 13:55:00,16.82,16.84,16.81,16.84,36775.0,16.82,16.84,16.81,16.84,36775.0
2023-08-25 14:00:00,16.84,16.85,16.82,16.84,34036.0,16.84,16.85,16.82,16.84,34036.0
2023-08-25 14:05:00,16.84,16.85,16.82,16.84,60070.0,16.84,16.85,16.82,16.84,60070.0
2023-08-25 14:10:00,16.84,16.87,16.84,16.87,22657.0,16.84,16.87,16.84,16.87,22657.0
2023-08-25 14:15:00,16.87,16.89,16.86,16.88,47737.0,16.87,16.89,16.86,16.88,47737.0
2023-08-25 14:20:00,16.88,16.91,16.87,16.89,59143.0,16.88,16.91,16.87,16.89,59143.0
2023-08-25 14:25:00,16.89,16.95,16.89,16.94,79408.0,16.89,16.95,16.89,16.94,79408.0
2023-08-25 14:30:00,16.94,16.95,16.92,16.94,86174.0,16.94,16.95,16.92,16.94,86174.0
2023-08-25 14:35:00,16.94,16.97,16.92,16.94,77073.0,16.94,16.97,16.92,16.94,77073.0
2023-08-25 14:40:00,16.94,16.94,16.89,16.9,38863.0,16.94,16.94,16.89,16.9,38863.0
2023-08-25 14:45:00,16.91,16.95,16.89,16.95,39995.0,16.91,16.95,16.89,16.95,39995.0
2023-08-25 14:50:00,16.95,16.96,16.93,16.95,41458.0,16.95,16.96,16.93,16.95,41458.0
2023-08-25 14:55:00,16.94,16.95,16.93,16.95,57963.0,16.94,16.95,16.93,16.95,57963.0
2023-08-25 15:00:00,16.95,16.98,16.94,16.95,137563.0,16.95,16.98,16.94,16.95,137563.0
2023-08-25 15:05:00,16.95,16.96,16.91,16.94,83272.0,16.95,16.96,16.91,16.94,83272.0
2023-08-25 15:10:00,16.94,16.96,16.88,16.9,109210.0,16.94,16.96,16.88,16.9,109210.0
2023-08-25 15:15:00,16.89,16.93,16.89,16.93,59393.0,16.89,16.93,16.89,16.93,59393.0
2023-08-25 15:20:00,16.93,16.97,16.92,16.96,37081.0,16.93,16.97,16.92,16.96,37081.0
2023-08-25 15:25:00,16.96,16.96,16.93,16.93,50556.0,16.96,16.96,16.93,16.93,50556.0
2023-08-25 15:30:00,16.94,16.94,16.91,16.91,103180.0,16.94,16.94,16.91,16.91,103180.0
2023-08-25 15:35:00,16.91,16.92,16.87,16.89,123471.0,16.91,16.92,16.87,16.89,123471.0
2023-08-25 15:40:00,16.89,16.91,16.87,16.9,89128.0,16.89,16.91,16.87,16.9,89128.0
2023-08-25 15:45:00,16.89,16.91,16.85,16.86,155005.0,16.89,16.91,16.85,16.86,155005.0
2023-08-25 15:50:00,16.86,16.87,16.83,16.86,281470.0,16.86,16.87,16.83,16.86,281470.0
2023-08-25 15:55:00,16.86,16.89,16.86,16.88,375533.0,16.86,16.89,16.86,16.88,375533.0
2023-08-28 09:30:00,17.0,17.01,16.9,16.96,220405.0,17.0,17.01,16.9,16.96,220405.0
2023-08-28 09:35:00,16.97,17.1,16.96,17.08,123980.0,16.97,17.1,16.96,17.08,123980.0
2023-08-28 09:40:00,17.09,17.12,17.03,17.05,108549.0,17.09,17.12,17.03,17.05,108549.0
2023-08-28 09:45:00,17.05,17.09,17.01,17.05,147932.0,17.05,17.09,17.01,17.05,147932.0
2023-08-28 09:50:00,17.05,17.07,16.95,17.02,76015.0,17.05,17.07,16.95,17.02,76015.0
2023-08-28 09:55:00,17.02,17.05,17.0,17.04,43564.0,17.02,17.05,17.0,17.04,43564.0
2023-08-28 10:00:00,17.04,17.05,17.0,17.05,56855.0,17.04,17.05,17.0,17.05,56855.0
2023-08-28 10:05:00,17.05,17.07,17.01,17.02,51790.0,17.05,17.07,17.01,17.02,51790.0
2023-08-28 10:10:00,17.01,17.02,16.97,17.0,52166.0,17.01,17.02,16.97,17.0,52166.0
2023-08-28 10:15:00,16.99,17.03,16.97,17.01,47067.0,16.99,17.03,16.97,17.01,47067.0
2023-08-28 10:20:00,17.01,17.01,16.98,16.99,36099.0,17.01,17.01,16.98,16.99,36099.0
2023-08-28 10:25:00,16.99,17.0,16.95,17.0,41142.0,16.99,17.0,16.95,17.0,41142.0
2023-08-28 10:30:00,16.99,17.0,16.95,16.99,53816.0,16.99,17.0,16.95,16.99,53816.0
2023-08-28 10:35:00,16.99,17.0,16.91,16.92,38481.0,16.99,17.0,16.91,16.92,38481.0
2023-08-28 10:40:00,16.92,16.93,16.87,16.91,50872.0,16.92,16.93,16.87,16.91,50872.0
2023-08-28 10:45:00,16.91,16.93,16.88,16.9,45471.0,16.91,16.93,16.88,16.9,45471.0
2023-08-28 10:50:00,16.91,16.95,16.85,16.87,96147.0,16.91,16.95,16.85,16.87,96147.0
2023-08-28 10:55:00,16.87,16.88,16.84,16.87,42444.0,16.87,16.88,16.84,16.87,42444.0
2023-08-28 11:00:00,16.88,16.91,16.86,16.89,57748.0,16.88,16.91,16.86,16.89,57748.0
2023-08-28 11:05:00,16.89,16.89,16.85,16.86,35892.0,16.89,16.89,16.85,16.86,35892.0
2023-08-28 11:10:00,16.86,16.87,16.82,16.86,30159.0,16.86,16.87,16.82,16.86,30159.0
2023-08-28 11:15:00,16.86,16.88,16.84,16.88,29171.0,16.86,16.88,16.84,16.88,29171.0
2023-08-28 11:20:00,16.88,16.89,16.82,16.82,50296.0,16.88,16.89,16.82,16.82,50296.0
2023-08-28 11:25:00,16.82,16.84,16.8,16.81,88759.0,16.82,16.84,16.8,16.81,88759.0
2023-08-28 11:30:00,16.81,16.84,16.8,16.84,83362.0,16.81,16.84,16.8,16.84,83362.0
2023-08-28 11:35:00,16.84,16.84,16.81,16.82,36124.0,16.84,16.84,16.81,16.82,36124.0
2023-08-28 11:40:00,16.82,16.83,16.78,16.78,48181.0,16.82,16.83,16.78,16.78,48181.0
2023-08-28 11:45:00,16.78,16.78,16.73,16.76,41564.0,16.78,16.78,16.73,16.76,41564.0
2023-08-28 11:50:00,16.75,16.77,16.74,16.76,30048.0,16.75,16.77,16.74,16.76,30048.0
2023-08-28 11:55:00,16.75,16.78,16.74,16.78,27889.0,16.75,16.78,16.74,16.78,27889.0
2023-08-28 12:00:00,16.77,16.81,16.75,16.8,57100.0,16.77,16.81,16.75,16.8,57100.0
2023-08-28 12:05:00,16.81,16.82,16.79,16.82,42502.0,16.81,16.82,16.79,16.82,42502.0
2023-08-28 12:10:00,16.82,16.82,16.79,16.8,44198.0,16.82,16.82,16.79,16.8,44198.0
2023-08-28 12:15:00,16.81,16.81,16.78,16.8,35390.0,16.81,16.81,16.78,16.8,35390.0
2023-08-28 12:20:00,16.8,16.8,16.77,16.78,36833.0,16.8,16.8,16.77,16.78,36833.0
2023-08-28 12:25:00,16.79,16.82,16.79,16.8,51518.0,16.79,16.82,16.79,16.8,51518.0
2023-08-28 12:30:00,16.8,16.83,16.8,16.8,34205.0,16.8,16.83,16.8,16.8,34205.0
2023-08-28 12:35:00,16.8,16.83,16.8,16.82,32936.0,16.8,16.83,16.8,16.82,32936.0
2023-08-28 12:40:00,16.82,16.84,16.81,16.82,29937.0,16.82,16.84,16.81,16.82,29937.0
2023-08-28 12:45:00,16.82,16.83,16.8,16.82,18661.0,16.82,16.83,16.8,16.82,18661.0
2023-08-28 12:50:00,16.82,16.84,16.81,16.83,50775.0,16.82,16.84,16.81,16.83,50775.0
2023-08-28 12:55:00,16.83,16.85,16.82,16.85,38526.0,16.83,16.85,16.82,16.85,38526.0
2023-08-28 13:00:00,16.85,16.86,16.83,16.85,70042.0,16.85,16.86,16.83,16.85,70042.0
2023-08-28 13:05:00,16.85,16.87,16.84,16.86,84782.0,16.85,16.87,16.84,16.86,84782.0
2023-08-28 13:10:00,16.86,16.86,16.84,16.85,49183.0,16.86,16.86,16.84,16.85,49183.0
2023-08-28 13:15:00,16.85,16.85,16.83,16.84,34111.0,16.85,16.85,16.83,16.84,34111.0
2023-08-28 13:20:00,16.85,16.87,16.84,16.87,52943.0,16.85,16.87,16.84,16.87,52943.0
2023-08-28 13:25:00,16.87,16.87,16.84,16.84,28732.0,16.87,16.87,16.84,16.84,28732.0
2023-08-28 13:30:00,16.85,16.86,16.84,16.85,56681.0,16.85,16.86,16.84,16.85,56681.0
2023-08-28 13:35:00,16.85,16.85,16.8,16.82,54444.0,16.85,16.85,16.8,16.82,54444.0
2023-08-28 13:40:00,16.82,16.82,16.79,16.8,51975.0,16.82,16.82,16.79,16.8,51975.0
2023-08-28 13:45:00,16.8,16.82,16.79,16.81,34280.0,16.8,16.82,16.79,16.81,34280.0
2023-08-28 13:50:00,16.81,16.81,16.77,16.78,31118.0,16.81,16.81,16.77,16.78,31118.0
2023-08-28 13:55:00,16.78,16.78,16.75,16.77,31194.0,16.78,16.78,16.75,16.77,31194.0
2023-08-28 14:00:00,16.77,16.78,16.75,16.77,37198.0,16.77,16.78,16.75,16.77,37198.0
2023-08-28 14:05:00,16.76,16.76,16.73,16.76,51962.0,16.76,16.76,16.73,16.76,51962.0
2023-08-28 14:10:00,16.75,16.76,16.73,16.74,21213.0,16.75,16.76,16.73,16.74,21213.0
2023-08-28 14:15:00,16.74,16.77,16.73,16.75,58306.0,16.74,16.77,16.73,16.75,58306.0
2023-08-28 14:20:00,16.75,16.77,16.75,16.76,97867.0,16.75,16.77,16.75,16.76,97867.0
2023-08-28 14:25:00,16.76,16.77,16.73,16.77,74196.0,16.76,16.77,16.73,16.77,74196.0
2023-08-28 14:30:00,16.77,16.78,16.75,16.77,35036.0,16.77,16.78,16.75,16.77,35036.0
2023-08-28 14:35:00,16.77,16.79,16.75,16.78,58376.0,16.77,16.79,16.75,16.78,58376.0
2023-08-28 14:40:00,16.78,16.79,16.75,16.76,31115.0,16.78,16.79,16.75,16.76,31115.0
2023-08-28 14:45:00,16.75,16.76,16.74,16.74,56125.0,16.75,16.76,16.74,16.74,56125.0
2023-08-28 14:50:00,16.75,16.75,16.73,16.75,65718.0,16.75,16.75,16.73,16.75,65718.0
2023-08-28 14:55:00,16.75,16.76,16.73,16.75,48429.0,16.75,16.76,16.73,16.75,48429.0
2023-08-28 15:00:00,16.76,16.76,16.74,16.75,71926.0,16.76,16.76,16.74,16.75,71926.0
2023-08-28 15:05:00,16.75,16.8,16.74,16.8,97893.0,16.75,16.8,16.74,16.8,97893.0
2023-08-28 15:10:00,16.8,16.8,16.76,16.78,71752.0,16.8,16.8,16.76,16.78,71752.0
2023-08-28 15:15:00,16.78,16.79,16.75,16.77,105004.0,16.78,16.79,16.75,16.77,105004.0
2023-08-28 15:20:00,16.77,16.77,16.72,16.73,72069.0,16.77,16.77,16.72,16.73,72069.0
2023-08-28 15:25:00,16.73,16.75,16.71,16.73,138727.0,16.73,16.75,16.71,16.73,138727.0
2023-08-28 15:30:00,16.72,16.74,16.72,16.73,99294.0,16.72,16.74,16.72,16.73,99294.0
2023-08-28 15:35:00,16.73,16.74,16.72,16.72,147680.0,16.73,16.74,16.72,16.72,147680.0
2023-08-28 15:40:00,16.72,16.74,16.71,16.71,119488.0,16.72,16.74,16.71,16.71,119488.0
2023-08-28 15:45:00,16.71,16.75,16.69,16.7,472240.0,16.71,16.75,16.69,16.7,472240.0
2023-08-28 15:50:00,16.7,16.7,16.66,16.69,316504.0,16.7,16.7,16.66,16.69,316504.0
2023-08-28 15:55:00,16.69,16.7,16.66,16.68,645773.0,16.69,16.7,16.66,16.68,645773.0
2023-08-29 09:30:00,16.55,16.67,16.48,16.54,268606.0,16.55,16.67,16.48,16.54,268606.0
2023-08-29 09:35:00,16.55,16.62,16.52,16.6,130997.0,16.55,16.62,16.52,16.6,130997.0
2023-08-29 09:40:00,16.6,16.67,16.59,16.66,104559.0,16.6,16.67,16.59,16.66,104559.0
2023-08-29 09:45:00,16.67,16.7,16.63,16.68,65521.0,16.67,16.7,16.63,16.68,65521.0
2023-08-29 09:50:00,16.68,16.8,16.64,16.75,118370.0,16.68,16.8,16.64,16.75,118370.0
2023-08-29 09:55:00,16.74,16.77,16.72,16.76,76901.0,16.74,16.77,16.72,16.76,76901.0
2023-08-29 10:00:00,16.76,16.83,16.75,16.79,111100.0,16.76,16.83,16.75,16.79,111100.0
2023-08-29 10:05:00,16.79,16.8,16.76,16.77,63903.0,16.79,16.8,16.76,16.77,63903.0
2023-08-29 10:10:00,16.77,16.86,16.76,16.85,131092.0,16.77,16.86,16.76,16.85,131092.0
2023-08-29 10:15:00,16.86,16.91,16.85,16.89,83953.0,16.86,16.91,16.85,16.89,83953.0
2023-08-29 10:20:00,16.89,16.91,16.87,16.89,57742.0,16.89,16.91,16.87,16.89,57742.0
2023-08-29 10:25:00,16.9,16.93,16.88,16.91,77823.0,16.9,16.93,16.88,16.91,77823.0
2023-08-29 10:30:00,16.91,16.99,16.9,16.99,114875.0,16.91,16.99,16.9,16.99,114875.0
2023-08-29 10:35:00,16.99,17.02,16.97,16.98,133343.0,16.99,17.02,16.97,16.98,133343.0
2023-08-29 10:40:00,16.97,16.99,16.94,16.96,98997.0,16.97,16.99,16.94,16.96,98997.0
2023-08-29 10:45:00,16.95,16.96,16.87,16.89,76675.0,16.95,16.96,16.87,16.89,76675.0
2023-08-29 10:50:00,16.89,16.94,16.86,16.91,89896.0,16.89,16.94,16.86,16.91,89896.0
2023-08-29 10:55:00,16.91,16.91,16.85,16.86,56527.0,16.91,16.91,16.85,16.86,56527.0
2023-08-29 11:00:00,16.87,16.89,16.85,16.86,101217.0,16.87,16.89,16.85,16.86,101217.0
2023-08-29 11:05:00,16.85,16.88,16.83,16.85,73301.0,16.85,16.88,16.83,16.85,73301.0
2023-08-29 11:10:00,16.85,16.91,16.84,16.91,45213.0,16.85,16.91,16.84,16.91,45213.0
2023-08-29 11:15:00,16.91,16.91,16.84,16.85,63724.0,16.91,16.91,16.84,16.85,63724.0
2023-08-29 11:20:00,16.85,16.9,16.84,16.89,63572.0,16.85,16.9,16.84,16.89,63572.0
2023-08-29 11:25:00,16.89,16.91,16.87,16.89,104455.0,16.89,16.91,16.87,16.89,104455.0
2023-08-29 11:30:00,16.89,16.92,16.86,16.92,95994.0,16.89,16.92,16.86,16.92,95994.0
2023-08-29 11:35:00,16.91,16.99,16.91,16.97,153026.0,16.91,16.99,16.91,16.97,153026.0
2023-08-29 11:40:00,16.97,16.99,16.95,16.97,93140.0,16.97,16.99,16.95,16.97,93140.0
2023-08-29 11:45:00,16.97,16.97,16.92,16.94,55559.0,16.97,16.97,16.92,16.94,55559.0
2023-08-29 11:50:00,16.94,16.95,16.91,16.93,104851.0,16.94,16.95,16.91,16.93,104851.0
2023-08-29 11:55:00,16.93,16.93,16.88,16.91,73434.0,16.93,16.93,16.88,16.91,73434.0
2023-08-29 12:00:00,16.92,16.92,16.89,16.92,40772.0,16.92,16.92,16.89,16.92,40772.0
2023-08-29 12:05:00,16.92,16.94,16.91,16.92,54765.0,16.92,16.94,16.91,16.92,54765.0
2023-08-29 12:10:00,16.92,16.93,16.9,16.91,38868.0,16.92,16.93,16.9,16.91,38868.0
2023-08-29 12:15:00,16.91,16.93,16.9,16.92,78949.0,16.91,16.93,16.9,16.92,78949.0
2023-08-29 12:20:00,16.92,16.94,16.92,16.93,55210.0,16.92,16.94,16.92,16.93,55210.0
2023-08-29 12:25:00,16.92,16.98,16.92,16.97,138589.0,16.92,16.98,16.92,16.97,138589.0
2023-08-29 12:30:00,16.97,16.97,16.94,16.94,42770.0,16.97,16.97,16.94,16.94,42770.0
2023-08-29 12:35:00,16.94,16.95,16.93,16.94,52822.0,16.94,16.95,16.93,16.94,52822.0
2023-08-29 12:40:00,16.94,16.95,16.93,16.94,50031.0,16.94,16.95,16.93,16.94,50031.0
2023-08-29 12:45:00,16.94,16.95,16.92,16.94,44306.0,16.94,16.95,16.92,16.94,44306.0
2023-08-29 12:50:00,16.94,16.94,16.89,16.92,39257.0,16.94,16.94,16.89,16.92,39257.0
2023-08-29 12:55:00,16.91,16.94,16.86,16.87,154704.0,16.91,16.94,16.86,16.87,154704.0
2023-08-29 13:00:00,16.87,16.91,16.86,16.91,98726.0,16.87,16.91,16.86,16.91,98726.0
2023-08-29 13:05:00,16.9,16.92,16.88,16.91,46517.0,16.9,16.92,16.88,16.91,46517.0
2023-08-29 13:10:00,16.91,16.93,16.89,16.91,35514.0,16.91,16.93,16.89,16.91,35514.0
2023-08-29 13:15:00,16.91,16.91,16.85,16.87,68928.0,16.91,16.91,16.85,16.87,68928.0
2023-08-29 13:20:00,16.87,16.89,16.86,16.88,55397.0,16.87,16.89,16.86,16.88,55397.0
2023-08-29 13:25:00,16.87,16.88,16.87,16.88,15142.0,16.87,16.88,16.87,16.88,15142.0
2023-08-29 13:30:00,16.88,16.9,16.87,16.89,65314.0,16.88,16.9,16.87,16.89,65314.0
2023-08-29 13:35:00,16.9,16.92,16.89,16.91,43767.0,16.9,16.92,16.89,16.91,43767.0
2023-08-29 13:40:00,16.91,16.92,16.88,16.89,89051.0,16.91,16.92,16.88,16.89,89051.0
2023-08-29 13:45:00,16.89,16.92,16.89,16.92,48133.0,16.89,16.92,16.89,16.92,48133.0
2023-08-29 13:50:00,16.92,16.92,16.88,16.89,64439.0,16.92,16.92,16.88,16.89,64439.0
2023-08-29 13:55:00,16.89,16.91,16.87,16.89,43076.0,16.89,16.91,16.87,16.89,43076.0
2023-08-29 14:00:00,16.88,16.92,16.88,16.91,121912.0,16.88,16.92,16.88,16.91,121912.0
2023-08-29 14:05:00,16.91,16.93,16.89,16.93,134157.0,16.91,16.93,16.89,16.93,134157.0
2023-08-29 14:10:00,16.93,16.93,16.89,16.91,39118.0,16.93,16.93,16.89,16.91,39118.0
2023-08-29 14:15:00,16.91,16.93,16.9,16.93,29432.0,16.91,16.93,16.9,16.93,29432.0
2023-08-29 14:20:00,16.93,16.95,16.92,16.92,96526.0,16.93,16.95,16.92,16.92,96526.0
2023-08-29 14:25:00,16.93,16.95,16.92,16.94,31599.0,16.93,16.95,16.92,16.94,31599.0
2023-08-29 14:30:00,16.94,16.94,16.9,16.91,42615.0,16.94,16.94,16.9,16.91,42615.0
2023-08-29 14:35:00,16.91,16.93,16.9,16.91,34316.0,16.91,16.93,16.9,16.91,34316.0
2023-08-29 14:40:00,16.91,16.93,16.9,16.93,32873.0,16.91,16.93,16.9,16.93,32873.0
2023-08-29 14:45:00,16.93,16.95,16.92,16.93,48635.0,16.93,16.95,16.92,16.93,48635.0
2023-08-29 14:50:00,16.94,16.97,16.93,16.96,47210.0,16.94,16.97,16.93,16.96,47210.0
2023-08-29 14:55:00,16.96,16.96,16.92,16.93,26175.0,16.96,16.96,16.92,16.93,26175.0
2023-08-29 15:00:00,16.93,16.93,16.9,16.91,78374.0,16.93,16.93,16.9,16.91,78374.0
2023-08-29 15:05:00,16.91,16.93,16.91,16.91,74456.0,16.91,16.93,16.91,16.91,74456.0
2023-08-29 15:10:00,16.91,16.92,16.88,16.91,72531.0,16.91,16.92,16.88,16.91,72531.0
2023-08-29 15:15:00,16.91,16.92,16.87,16.89,55679.0,16.91,16.92,16.87,16.89,55679.0
2023-08-29 15:20:00,16.89,16.89,16.87,16.89,44325.0,16.89,16.89,16.87,16.89,44325.0
2023-08-29 15:25:00,16.89,16.91,16.87,16.88,50437.0,16.89,16.91,16.87,16.88,50437.0
2023-08-29 15:30:00,16.88,16.9,16.87,16.89,81894.0,16.88,16.9,16.87,16.89,81894.0
2023-08-29 15:35:00,16.89,16.91,16.89,16.89,73105.0,16.89,16.91,16.89,16.89,73105.0
2023-08-29 15:40:00,16.9,16.92,16.89,16.91,65718.0,16.9,16.92,16.89,16.91,65718.0
2023-08-29 15:45:00,16.91,16.92,16.88,16.89,120605.0,16.91,16.92,16.88,16.89,120605.0
2023-08-29 15:50:00,16.89,16.92,16.88,16.89,229239.0,16.89,16.92,16.88,16.89,229239.0
2023-08-29 15:55:00,16.89,16.93,16.89,16.9,560767.0,16.89,16.93,16.89,16.9,560767.0
2023-08-30 09:30:00,16.8,16.88,16.71,16.84,238011.0,16.8,16.88,16.71,16.84,238011.0
2023-08-30 09:35:00,16.84,16.85,16.77,16.84,79564.0,16.84,16.85,16.77,16.84,79564.0
2023-08-30 09:40:00,16.84,16.92,16.82,16.82,106708.0,16.84,16.92,16.82,16.82,106708.0
2023-08-30 09:45:00,16.82,16.85,16.73,16.78,101557.0,16.82,16.85,16.73,16.78,101557.0
2023-08-30 09:50:00,16.78,16.88,16.76,16.88,99488.0,16.78,16.88,16.76,16.88,99488.0
2023-08-30 09:55:00,16.87,16.88,16.82,16.83,87694.0,16.87,16.88,16.82,16.83,87694.0
2023-08-30 10:00:00,16.83,16.89,16.82,16.83,61141.0,16.83,16.89,16.82,16.83,61141.0
2023-08-30 10:05:00,16.84,16.86,16.82,16.86,53194.0,16.84,16.86,16.82,16.86,53194.0
2023-08-30 10:10:00,16.86,16.86,16.81,16.83,47158.0,16.86,16.86,16.81,16.83,47158.0
2023-08-30 10:15:00,16.83,16.83,16.75,16.75,114273.0,16.83,16.83,16.75,16.75,114273.0
2023-08-30 10:20:00,16.76,16.77,16.7,16.71,101265.0,16.76,16.77,16.7,16.71,101265.0
2023-08-30 10:25:00,16.71,16.71,16.64,16.66,111104.0,16.71,16.71,16.64,16.66,111104.0
2023-08-30 10:30:00,16.66,16.76,16.66,16.75,101927.0,16.66,16.76,16.66,16.75,101927.0
2023-08-30 10:35:00,16.75,16.76,16.7,16.73,91511.0,16.75,16.76,16.7,16.73,91511.0
2023-08-30 10:40:00,16.74,16.74,16.71,16.73,59464.0,16.74,16.74,16.71,16.73,59464.0
2023-08-30 10:45:00,16.74,16.79,16.74,16.79,105604.0,16.74,16.79,16.74,16.79,105604.0
2023-08-30 10:50:00,16.79,16.82,16.76,16.82,74422.0,16.79,16.82,16.76,16.82,74422.0
2023-08-30 10:55:00,16.82,16.82,16.78,16.8,47332.0,16.82,16.82,16.78,16.8,47332.0
2023-08-30 11:00:00,16.8,16.81,16.75,16.79,51931.0,16.8,16.81,16.75,16.79,51931.0
2023-08-30 11:05:00,16.78,16.83,16.77,16.8,45863.0,16.78,16.83,16.77,16.8,45863.0
2023-08-30 11:10:00,16.8,16.81,16.77,16.8,58881.0,16.8,16.81,16.77,16.8,58881.0
2023-08-30 11:15:00,16.8,16.82,16.79,16.8,34424.0,16.8,16.82,16.79,16.8,34424.0
2023-08-30 11:20:00,16.8,16.8,16.73,16.74,56371.0,16.8,16.8,16.73,16.74,56371.0
2023-08-30 11:25:00,16.74,16.75,16.72,16.73,39665.0,16.74,16.75,16.72,16.73,39665.0
2023-08-30 11:30:00,16.73,16.75,16.72,16.75,43769.0,16.73,16.75,16.72,16.75,43769.0
2023-08-30 11:35:00,16.75,16.77,16.73,16.74,43934.0,16.75,16.77,16.73,16.74,43934.0
2023-08-30 11:40:00,16.73,16.76,16.72,16.73,37912.0,16.73,16.76,16.72,16.73,37912.0
2023-08-30 11:45:00,16.73,16.76,16.72,16.75,44510.0,16.73,16.76,16.72,16.75,44510.0
2023-08-30 11:50:00,16.75,16.75,16.72,16.74,39766.0,16.75,16.75,16.72,16.74,39766.0
2023-08-30 11:55:00,16.75,16.75,16.72,16.75,55298.0,16.75,16.75,16.72,16.75,55298.0
2023-08-30 12:00:00,16.75,16.78,16.74,16.78,45993.0,16.75,16.78,16.74,16.78,45993.0
2023-08-30 12:05:00,16.78,16.78,16.76,16.77,26626.0,16.78,16.78,16.76,16.77,26626.0
2023-08-30 12:10:00,16.77,16.78,16.74,16.76,52064.0,16.77,16.78,16.74,16.76,52064.0
2023-08-30 12:15:00,16.75,16.76,16.71,16.71,42399.0,16.75,16.76,16.71,16.71,42399.0
2023-08-30 12:20:00,16.72,16.73,16.7,16.71,27952.0,16.72,16.73,16.7,16.71,27952.0
2023-08-30 12:25:00,16.71,16.76,16.71,16.75,27177.0,16.71,16.76,16.71,16.75,27177.0
2023-08-30 12:30:00,16.76,16.77,16.74,16.76,54375.0,16.76,16.77,16.74,16.76,54375.0
2023-08-30 12:35:00,16.76,16.77,16.7,16.71,89254.0,16.76,16.77,16.7,16.71,89254.0
2023-08-30 12:40:00,16.71,16.74,16.71,16.72,46661.0,16.71,16.74,16.71,16.72,46661.0
2023-08-30 12:45:00,16.73,16.75,16.72,16.75,42235.0,16.73,16.75,16.72,16.75,42235.0
2023-08-30 12:50:00,16.74,16.75,16.7,16.72,104928.0,16.74,16.75,16.7,16.72,104928.0
2023-08-30 12:55:00,16.71,16.74,16.71,16.73,51080.0,16.71,16.74,16.71,16.73,51080.0
2023-08-30 13:00:00,16.72,16.74,16.71,16.71,107813.0,16.72,16.74,16.71,16.71,107813.0
2023-08-30 13:05:00,16.71,16.72,16.69,16.7,63970.0,16.71,16.72,16.69,16.7,63970.0
2023-08-30 13:10:00,16.7,16.71,16.68,16.68,41519.0,16.7,16.71,16.68,16.68,41519.0
2023-08-30 13:15:00,16.69,16.7,16.68,16.7,38882.0,16.69,16.7,16.68,16.7,38882.0
2023-08-30 13:20:00,16.69,16.7,16.67,16.69,40013.0,16.69,16.7,16.67,16.69,40013.0
2023-08-30 13:25:00,16.68,16.69,16.66,16.67,46965.0,16.68,16.69,16.66,16.67,46965.0
2023-08-30 13:30:00,16.68,16.7,16.67,16.69,59863.0,16.68,16.7,16.67,16.69,59863.0
2023-08-30 13:35:00,16.69,16.69,16.66,16.68,44169.0,16.69,16.69,16.66,16.68,44169.0
2023-08-30 13:40:00,16.68,16.69,16.65,16.66,45565.0,16.68,16.69,16.65,16.66,45565.0
2023-08-30 13:45:00,16.66,16.68,16.66,16.68,38195.0,16.66,16.68,16.66,16.68,38195.0
2023-08-30 13:50:00,16.68,16.68,16.64,16.66,76300.0,16.68,16.68,16.64,16.66,76300.0
2023-08-30 13:55:00,16.66,16.67,16.64,16.66,31403.0,16.66,16.67,16.64,16.66,31403.0
2023-08-30 14:00:00,16.66,16.67,16.65,16.66,44680.0,16.66,16.67,16.65,16.66,44680.0
2023-08-30 14:05:00,16.65,16.67,16.65,16.66,44636.0,16.65,16.67,16.65,16.66,44636.0
2023-08-30 14:10:00,16.66,16.68,16.64,16.68,105088.0,16.66,16.68,16.64,16.68,105088.0
2023-08-30 14:15:00,16.68,16.68,16.64,16.66,48550.0,16.68,16.68,16.64,16.66,48550.0
2023-08-30 14:20:00,16.66,16.67,16.64,16.65,37175.0,16.66,16.67,16.64,16.65,37175.0
2023-08-30 14:25:00,16.65,16.65,16.6,16.61,129273.0,16.65,16.65,16.6,16.61,129273.0
2023-08-30 14:30:00,16.6,16.63,16.57,16.62,121088.0,16.6,16.63,16.57,16.62,121088.0
2023-08-30 14:35:00,16.62,16.65,16.62,16.64,38657.0,16.62,16.65,16.62,16.64,38657.0
2023-08-30 14:40:00,16.64,16.66,16.63,16.64,43765.0,16.64,16.66,16.63,16.64,43765.0
2023-08-30 14:45:00,16.64,16.66,16.62,16.63,36497.0,16.64,16.66,16.62,16.63,36497.0
2023-08-30 14:50:00,16.63,16.63,16.6,16.6,45602.0,16.63,16.63,16.6,16.6,45602.0
2023-08-30 14:55:00,16.61,16.62,16.6,16.61,82955.0,16.61,16.62,16.6,16.61,82955.0
2023-08-30 15:00:00,16.61,16.62,16.6,16.62,56488.0,16.61,16.62,16.6,16.62,56488.0
2023-08-30 15:05:00,16.62,16.63,16.6,16.61,54165.0,16.62,16.63,16.6,16.61,54165.0
2023-08-30 15:10:00,16.6,16.61,16.57,16.57,116089.0,16.6,16.61,16.57,16.57,116089.0
2023-08-30 15:15:00,16.57,16.59,16.56,16.58,112351.0,16.57,16.59,16.56,16.58,112351.0
2023-08-30 15:20:00,16.57,16.58,16.55,16.55,78812.0,16.57,16.58,16.55,16.55,78812.0
2023-08-30 15:25:00,16.55,16.56,16.52,16.54,101812.0,16.55,16.56,16.52,16.54,101812.0
2023-08-30 15:30:00,16.54,16.55,16.53,16.54,85281.0,16.54,16.55,16.53,16.54,85281.0
2023-08-30 15:35:00,16.54,16.56,16.53,16.53,79469.0,16.54,16.56,16.53,16.53,79469.0
2023-08-30 15:40:00,16.53,16.55,16.52,16.55,140120.0,16.53,16.55,16.52,16.55,140120.0
2023-08-30 15:45:00,16.54,16.55,16.51,16.52,170832.0,16.54,16.55,16.51,16.52,170832.0
2023-08-30 15:50:00,16.52,16.53,16.5,16.51,292610.0,16.52,16.53,16.5,16.51,292610.0
2023-08-30 15:55:00,16.5,16.56,16.5,16.55,688535.0,16.5,16.56,16.5,16.55,688535.0
2023-08-31 09:30:00,16.53,16.61,16.5,16.61,200446.0,16.53,16.61,16.5,16.61,200446.0
2023-08-31 09:35:00,16.61,16.67,16.6,16.63,115493.0,16.61,16.67,16.6,16.63,115493.0
2023-08-31 09:40:00,16.63,16.63,16.52,16.52,50470.0,16.63,16.63,16.52,16.52,50470.0
2023-08-31 09:45:00,16.53,16.57,16.47,16.54,117316.0,16.53,16.57,16.47,16.54,117316.0
2023-08-31 09:50:00,16.55,16.59,16.52,16.58,71472.0,16.55,16.59,16.52,16.58,71472.0
2023-08-31 09:55:00,16.59,16.59,16.53,16.56,48782.0,16.59,16.59,16.53,16.56,48782.0
2023-08-31 10:00:00,16.55,16.59,16.55,16.57,72734.0,16.55,16.59,16.55,16.57,72734.0
2023-08-31 10:05:00,16.57,16.63,16.56,16.61,70453.0,16.57,16.63,16.56,16.61,70453.0
2023-08-31 10:10:00,16.62,16.66,16.59,16.66,37944.0,16.62,16.66,16.59,16.66,37944.0
2023-08-31 10:15:00,16.65,16.66,16.63,16.64,50546.0,16.65,16.66,16.63,16.64,50546.0
2023-08-31 10:20:00,16.64,16.65,16.61,16.64,33961.0,16.64,16.65,16.61,16.64,33961.0
2023-08-31 10:25:00,16.64,16.68,16.63,16.66,45417.0,16.64,16.68,16.63,16.66,45417.0
2023-08-31 10:30:00,16.66,16.67,16.63,16.66,30059.0,16.66,16.67,16.63,16.66,30059.0
2023-08-31 10:35:00,16.66,16.67,16.65,16.66,43072.0,16.66,16.67,16.65,16.66,43072.0
2023-08-31 10:40:00,16.66,16.66,16.62,16.63,41310.0,16.66,16.66,16.62,16.63,41310.0
2023-08-31 10:45:00,16.63,16.64,16.6,16.62,25100.0,16.63,16.64,16.6,16.62,25100.0
2023-08-31 10:50:00,16.62,16.65,16.6,16.64,41714.0,16.62,16.65,16.6,16.64,41714.0
2023-08-31 10:55:00,16.64,16.65,16.61,16.65,44789.0,16.64,16.65,16.61,16.65,44789.0
2023-08-31 11:00:00,16.64,16.65,16.6,16.6,65725.0,16.64,16.65,16.6,16.6,65725.0
2023-08-31 11:05:00,16.6,16.65,16.59,16.63,83720.0,16.6,16.65,16.59,16.63,83720.0
2023-08-31 11:10:00,16.64,16.66,16.63,16.64,33865.0,16.64,16.66,16.63,16.64,33865.0
2023-08-31 11:15:00,16.65,16.65,16.62,16.65,24024.0,16.65,16.65,16.62,16.65,24024.0
2023-08-31 11:20:00,16.64,16.72,16.63,16.71,73910.0,16.64,16.72,16.63,16.71,73910.0
2023-08-31 11:25:00,16.71,16.71,16.68,16.7,56574.0,16.71,16.71,16.68,16.7,56574.0
2023-08-31 11:30:00,16.7,16.7,16.63,16.64,58498.0,16.7,16.7,16.63,16.64,58498.0
2023-08-31 11:35:00,16.64,16.68,16.62,16.66,36241.0,16.64,16.68,16.62,16.66,36241.0
2023-08-31 11:40:00,16.66,16.68,16.65,16.68,21957.0,16.66,16.68,16.65,16.68,21957.0
2023-08-31 11:45:00,16.68,16.68,16.66,16.66,19097.0,16.68,16.68,16.66,16.66,19097.0
2023-08-31 11:50:00,16.66,16.69,16.66,16.68,67666.0,16.66,16.69,16.66,16.68,67666.0
2023-08-31 11:55:00,16.67,16.71,16.67,16.7,98688.0,16.67,16.71,16.67,16.7,98688.0
2023-08-31 12:00:00,16.7,16.7,16.65,16.66,29008.0,16.7,16.7,16.65,16.66,29008.0
2023-08-31 12:05:00,16.65,16.69,16.65,16.69,26154.0,16.65,16.69,16.65,16.69,26154.0
2023-08-31 12:10:00,16.69,16.71,16.69,16.7,46625.0,16.69,16.71,16.69,16.7,46625.0
2023-08-31 12:15:00,16.69,16.7,16.64,16.65,29113.0,16.69,16.7,16.64,16.65,29113.0
2023-08-31 12:20:00,16.64,16.66,16.61,16.61,43167.0,16.64,16.66,16.61,16.61,43167.0
2023-08-31 12:25:00,16.6,16.64,16.6,16.62,46094.0,16.6,16.64,16.6,16.62,46094.0
2023-08-31 12:30:00,16.61,16.63,16.61,16.61,16385.0,16.61,16.63,16.61,16.61,16385.0
2023-08-31 12:35:00,16.62,16.64,16.62,16.63,22257.0,16.62,16.64,16.62,16.63,22257.0
2023-08-31 12:40:00,16.64,16.64,16.61,16.62,17893.0,16.64,16.64,16.61,16.62,17893.0
2023-08-31 12:45:00,16.61,16.61,16.57,16.57,31835.0,16.61,16.61,16.57,16.57,31835.0
2023-08-31 12:50:00,16.58,16.62,16.58,16.61,20329.0,16.58,16.62,16.58,16.61,20329.0
2023-08-31 12:55:00,16.61,16.63,16.6,16.62,14432.0,16.61,16.63,16.6,16.62,14432.0
2023-08-31 13:00:00,16.62,16.62,16.59,16.6,20821.0,16.62,16.62,16.59,16.6,20821.0
2023-08-31 13:05:00,16.6,16.6,16.58,16.59,27010.0,16.6,16.6,16.58,16.59,27010.0
2023-08-31 13:10:00,16.59,16.61,16.58,16.61,9992.0,16.59,16.61,16.58,16.61,9992.0
2023-08-31 13:15:00,16.61,16.61,16.58,16.6,18550.0,16.61,16.61,16.58,16.6,18550.0
2023-08-31 13:20:00,16.6,16.63,16.6,16.63,17004.0,16.6,16.63,16.6,16.63,17004.0
2023-08-31 13:25:00,16.63,16.64,16.62,16.63,17366.0,16.63,16.64,16.62,16.63,17366.0
2023-08-31 13:30:00,16.64,16.64,16.6,16.61,29643.0,16.64,16.64,16.6,16.61,29643.0
2023-08-31 13:35:00,16.61,16.62,16.6,16.61,9045.0,16.61,16.62,16.6,16.61,9045.0
2023-08-31 13:40:00,16.61,16.64,16.6,16.64,32549.0,16.61,16.64,16.6,16.64,32549.0
2023-08-31 13:45:00,16.64,16.65,16.62,16.64,24481.0,16.64,16.65,16.62,16.64,24481.0
2023-08-31 13:50:00,16.63,16.63,16.59,16.6,22764.0,16.63,16.63,16.59,16.6,22764.0
2023-08-31 13:55:00,16.6,16.61,16.59,16.61,21313.0,16.6,16.61,16.59,16.61,21313.0
2023-08-31 14:00:00,16.61,16.63,16.6,16.62,19278.0,16.61,16.63,16.6,16.62,19278.0
2023-08-31 14:05:00,16.62,16.63,16.6,16.61,21619.0,16.62,16.63,16.6,16.61,21619.0
2023-08-31 14:10:00,16.6,16.62,16.6,16.62,6768.0,16.6,16.62,16.6,16.62,6768.0
2023-08-31 14:15:00,16.62,16.64,16.61,16.64,21455.0,16.62,16.64,16.61,16.64,21455.0
2023-08-31 14:20:00,16.63,16.65,16.62,16.65,18398.0,16.63,16.65,16.62,16.65,18398.0
2023-08-31 14:25:00,16.64,16.66,16.62,16.63,58271.0,16.64,16.66,16.62,16.63,58271.0
2023-08-31 14:30:00,16.62,16.63,16.61,16.62,35836.0,16.62,16.63,16.61,16.62,35836.0
2023-08-31 14:35:00,16.61,16.64,16.6,16.63,37813.0,16.61,16.64,16.6,16.63,37813.0
2023-08-31 14:40:00,16.64,16.65,16.62,16.64,20181.0,16.64,16.65,16.62,16.64,20181.0
2023-08-31 14:45:00,16.64,16.65,16.62,16.65,39359.0,16.64,16.65,16.62,16.65,39359.0
2023-08-31 14:50:00,16.64,16.65,16.62,16.63,22758.0,16.64,16.65,16.62,16.63,22758.0
2023-08-31 14:55:00,16.63,16.63,16.61,16.63,21782.0,16.63,16.63,16.61,16.63,21782.0
2023-08-31 15:00:00,16.63,16.66,16.62,16.65,27443.0,16.63,16.66,16.62,16.65,27443.0
2023-08-31 15:05:00,16.64,16.65,16.63,16.64,20651.0,16.64,16.65,16.63,16.64,20651.0
2023-08-31 15:10:00,16.64,16.65,16.62,16.63,28159.0,16.64,16.65,16.62,16.63,28159.0
2023-08-31 15:15:00,16.63,16.65,16.62,16.64,20667.0,16.63,16.65,16.62,16.64,20667.0
2023-08-31 15:20:00,16.64,16.64,16.62,16.63,21159.0,16.64,16.64,16.62,16.63,21159.0
2023-08-31 15:25:00,16.62,16.65,16.61,16.64,24904.0,16.62,16.65,16.61,16.64,24904.0
2023-08-31 15:30:00,16.64,16.66,16.63,16.65,43064.0,16.64,16.66,16.63,16.65,43064.0
2023-08-31 15:35:00,16.64,16.66,16.64,16.64,30664.0,16.64,16.66,16.64,16.64,30664.0
2023-08-31 15:40:00,16.64,16.66,16.63,16.66,41381.0,16.64,16.66,16.63,16.66,41381.0
2023-08-31 15:45:00,16.66,16.66,16.61,16.62,109194.0,16.66,16.66,16.61,16.62,109194.0
2023-08-31 15:50:00,16.62,16.62,16.56,16.57,183057.0,16.62,16.62,16.56,16.57,183057.0
2023-08-31 15:55:00,16.57,16.59,16.55,16.57,397824.0,16.57,16.59,16.55,16.57,397824.0
2023-09-01 09:30:00,16.65,16.69,16.58,16.66,226827.0,16.65,16.69,16.58,16.66,226827.0
2023-09-01 09:35:00,16.66,16.67,16.54,16.57,124257.0,16.66,16.67,16.54,16.57,124257.0
2023-09-01 09:40:00,16.58,16.58,16.5,16.57,111271.0,16.58,16.58,16.5,16.57,111271.0
2023-09-01 09:45:00,16.56,16.57,16.49,16.55,84015.0,16.56,16.57,16.49,16.55,84015.0
2023-09-01 09:50:00,16.54,16.55,16.49,16.54,75976.0,16.54,16.55,16.49,16.54,75976.0
2023-09-01 09:55:00,16.54,16.56,16.51,16.55,48602.0,16.54,16.56,16.51,16.55,48602.0
2023-09-01 10:00:00,16.55,16.58,16.5,16.57,62402.0,16.55,16.58,16.5,16.57,62402.0
2023-09-01 10:05:00,16.58,16.6,16.55,16.59,31671.0,16.58,16.6,16.55,16.59,31671.0
2023-09-01 10:10:00,16.58,16.61,16.57,16.57,38116.0,16.58,16.61,16.57,16.57,38116.0
2023-09-01 10:15:00,16.57,16.58,16.53,16.58,37102.0,16.57,16.58,16.53,16.58,37102.0
2023-09-01 10:20:00,16.57,16.58,16.52,16.53,28739.0,16.57,16.58,16.52,16.53,28739.0
2023-09-01 10:25:00,16.53,16.56,16.52,16.56,78838.0,16.53,16.56,16.52,16.56,78838.0
2023-09-01 10:30:00,16.56,16.57,16.52,16.55,29579.0,16.56,16.57,16.52,16.55,29579.0
2023-09-01 10:35:00,16.55,16.58,16.54,16.55,30349.0,16.55,16.58,16.54,16.55,30349.0
2023-09-01 10:40:00,16.54,16.56,16.52,16.53,31591.0,16.54,16.56,16.52,16.53,31591.0
2023-09-01 10:45:00,16.53,16.55,16.48,16.5,45342.0,16.53,16.55,16.48,16.5,45342.0
2023-09-01 10:50:00,16.49,16.5,16.43,16.44,93616.0,16.49,16.5,16.43,16.44,93616.0
2023-09-01 10:55:00,16.43,16.45,16.39,16.44,70926.0,16.43,16.45,16.39,16.44,70926.0
2023-09-01 11:00:00,16.45,16.45,16.41,16.43,39415.0,16.45,16.45,16.41,16.43,39415.0
2023-09-01 11:05:00,16.42,16.43,16.37,16.38,77763.0,16.42,16.43,16.37,16.38,77763.0
2023-09-01 11:10:00,16.38,16.39,16.36,16.37,78938.0,16.38,16.39,16.36,16.37,78938.0
2023-09-01 11:15:00,16.37,16.41,16.36,16.4,89370.0,16.37,16.41,16.36,16.4,89370.0
2023-09-01 11:20:00,16.4,16.4,16.34,16.35,79404.0,16.4,16.4,16.34,16.35,79404.0
2023-09-01 11:25:00,16.35,16.36,16.31,16.32,112161.0,16.35,16.36,16.31,16.32,112161.0
2023-09-01 11:30:00,16.33,16.34,16.31,16.33,47943.0,16.33,16.34,16.31,16.33,47943.0
2023-09-01 11:35:00,16.32,16.33,16.29,16.29,51856.0,16.32,16.33,16.29,16.29,51856.0
2023-09-01 11:40:00,16.29,16.31,16.28,16.28,56475.0,16.29,16.31,16.28,16.28,56475.0
2023-09-01 11:45:00,16.28,16.29,16.25,16.28,109700.0,16.28,16.29,16.25,16.28,109700.0
2023-09-01 11:50:00,16.28,16.33,16.27,16.32,157904.0,16.28,16.33,16.27,16.32,157904.0
2023-09-01 11:55:00,16.33,16.34,16.32,16.34,43659.0,16.33,16.34,16.32,16.34,43659.0
2023-09-01 12:00:00,16.34,16.35,16.31,16.35,49564.0,16.34,16.35,16.31,16.35,49564.0
2023-09-01 12:05:00,16.35,16.35,16.33,16.33,30479.0,16.35,16.35,16.33,16.33,30479.0
2023-09-01 12:10:00,16.33,16.37,16.32,16.36,51337.0,16.33,16.37,16.32,16.36,51337.0
2023-09-01 12:15:00,16.37,16.39,16.36,16.38,37134.0,16.37,16.39,16.36,16.38,37134.0
2023-09-01 12:20:00,16.38,16.38,16.36,16.38,25787.0,16.38,16.38,16.36,16.38,25787.0
2023-09-01 12:25:00,16.38,16.4,16.38,16.39,18341.0,16.38,16.4,16.38,16.39,18341.0
2023-09-01 12:30:00,16.39,16.42,16.39,16.42,47219.0,16.39,16.42,16.39,16.42,47219.0
2023-09-01 12:35:00,16.42,16.44,16.41,16.44,28996.0,16.42,16.44,16.41,16.44,28996.0
2023-09-01 12:40:00,16.44,16.44,16.41,16.43,30262.0,16.44,16.44,16.41,16.43,30262.0
2023-09-01 12:45:00,16.42,16.43,16.4,16.41,33309.0,16.42,16.43,16.4,16.41,33309.0
2023-09-01 12:50:00,16.4,16.44,16.4,16.43,27641.0,16.4,16.44,16.4,16.43,27641.0
2023-09-01 12:55:00,16.42,16.44,16.41,16.43,44089.0,16.42,16.44,16.41,16.43,44089.0
2023-09-01 13:00:00,16.43,16.46,16.42,16.46,42034.0,16.43,16.46,16.42,16.46,42034.0
2023-09-01 13:05:00,16.46,16.5,16.45,16.48,60254.0,16.46,16.5,16.45,16.48,60254.0
2023-09-01 13:10:00,16.48,16.49,16.47,16.48,52021.0,16.48,16.49,16.47,16.48,52021.0
2023-09-01 13:15:00,16.49,16.5,16.48,16.48,40624.0,16.49,16.5,16.48,16.48,40624.0
2023-09-01 13:20:00,16.48,16.5,16.44,16.45,70965.0,16.48,16.5,16.44,16.45,70965.0
2023-09-01 13:25:00,16.45,16.45,16.42,16.44,49225.0,16.45,16.45,16.42,16.44,49225.0
2023-09-01 13:30:00,16.44,16.46,16.43,16.45,23046.0,16.44,16.46,16.43,16.45,23046.0
2023-09-01 13:35:00,16.45,16.47,16.44,16.46,50217.0,16.45,16.47,16.44,16.46,50217.0
2023-09-01 13:40:00,16.45,16.46,16.44,16.45,29566.0,16.45,16.46,16.44,16.45,29566.0
2023-09-01 13:45:00,16.46,16.46,16.41,16.43,40806.0,16.46,16.46,16.41,16.43,40806.0
2023-09-01 13:50:00,16.43,16.43,16.38,16.38,56755.0,16.43,16.43,16.38,16.38,56755.0
2023-09-01 13:55:00,16.39,16.4,16.37,16.39,35765.0,16.39,16.4,16.37,16.39,35765.0
2023-09-01 14:00:00,16.39,16.41,16.37,16.41,32206.0,16.39,16.41,16.37,16.41,32206.0
2023-09-01 14:05:00,16.41,16.42,16.4,16.41,49064.0,16.41,16.42,16.4,16.41,49064.0
2023-09-01 14:10:00,16.42,16.42,16.4,16.41,13287.0,16.42,16.42,16.4,16.41,13287.0
2023-09-01 14:15:00,16.41,16.41,16.38,16.39,46649.0,16.41,16.41,16.38,16.39,46649.0
2023-09-01 14:20:00,16.4,16.41,16.37,16.38,37952.0,16.4,16.41,16.37,16.38,37952.0
2023-09-01 14:25:00,16.37,16.38,16.33,16.35,49898.0,16.37,16.38,16.33,16.35,49898.0
2023-09-01 14:30:00,16.35,16.35,16.32,16.33,27486.0,16.35,16.35,16.32,16.33,27486.0
2023-09-01 14:35:00,16.33,16.34,16.31,16.32,57259.0,16.33,16.34,16.31,16.32,57259.0
2023-09-01 14:40:00,16.33,16.35,16.31,16.33,50188.0,16.33,16.35,16.31,16.33,50188.0
2023-09-01 14:45:00,16.32,16.36,16.32,16.34,51364.0,16.32,16.36,16.32,16.34,51364.0
2023-09-01 14:50:00,16.35,16.35,16.33,16.33,37006.0,16.35,16.35,16.33,16.33,37006.0
2023-09-01 14:55:00,16.33,16.36,16.33,16.36,38245.0,16.33,16.36,16.33,16.36,38245.0
2023-09-01 15:00:00,16.35,16.41,16.34,16.41,110068.0,16.35,16.41,16.34,16.41,110068.0
2023-09-01 15:05:00,16.41,16.42,16.39,16.41,44868.0,16.41,16.42,16.39,16.41,44868.0
2023-09-01 15:10:00,16.41,16.44,16.4,16.43,49265.0,16.41,16.44,16.4,16.43,49265.0
2023-09-01 15:15:00,16.43,16.44,16.42,16.44,35290.0,16.43,16.44,16.42,16.44,35290.0
2023-09-01 15:20:00,16.44,16.46,16.43,16.44,62021.0,16.44,16.46,16.43,16.44,62021.0
2023-09-01 15:25:00,16.44,16.45,16.43,16.45,38088.0,16.44,16.45,16.43,16.45,38088.0
2023-09-01 15:30:00,16.45,16.46,16.43,16.44,51576.0,16.45,16.46,16.43,16.44,51576.0
2023-09-01 15:35:00,16.44,16.45,16.42,16.45,57038.0,16.44,16.45,16.42,16.45,57038.0
2023-09-01 15:40:00,16.45,16.45,16.42,16.44,55162.0,16.45,16.45,16.42,16.44,55162.0
2023-09-01 15:45:00,16.44,16.45,16.42,16.43,118098.0,16.44,16.45,16.42,16.43,118098.0
2023-09-01 15:50:00,16.42,16.44,16.38,16.39,320754.0,16.42,16.44,16.38,16.39,320754.0
2023-09-01 15:55:00,16.39,16.42,16.39,16.41,366719.0,16.39,16.42,16.39,16.41,366719.0
2023-09-05 09:30:00,16.32,16.32,16.08,16.21,520429.0,16.32,16.32,16.08,16.21,520429.0
2023-09-05 09:35:00,16.21,16.25,16.12,16.16,292813.0,16.21,16.25,16.12,16.16,292813.0
2023-09-05 09:40:00,16.17,16.21,16.09,16.11,167805.0,16.17,16.21,16.09,16.11,167805.0
2023-09-05 09:45:00,16.1,16.11,15.94,15.96,497063.0,16.1,16.11,15.94,15.96,497063.0
2023-09-05 09:50:00,15.97,16.03,15.92,15.96,244303.0,15.97,16.03,15.92,15.96,244303.0
2023-09-05 09:55:00,15.96,16.02,15.94,16.0,131521.0,15.96,16.02,15.94,16.0,131521.0
2023-09-05 10:00:00,16.0,16.04,15.99,16.03,142801.0,16.0,16.04,15.99,16.03,142801.0
2023-09-05 10:05:00,16.03,16.08,16.02,16.07,197433.0,16.03,16.08,16.02,16.07,197433.0
2023-09-05 10:10:00,16.08,16.2,16.07,16.19,92602.0,16.08,16.2,16.07,16.19,92602.0
2023-09-05 10:15:00,16.19,16.32,16.19,16.31,198484.0,16.19,16.32,16.19,16.31,198484.0
2023-09-05 10:20:00,16.31,16.36,16.3,16.36,138677.0,16.31,16.36,16.3,16.36,138677.0
2023-09-05 10:25:00,16.36,16.45,16.35,16.38,205439.0,16.36,16.45,16.35,16.38,205439.0
2023-09-05 10:30:00,16.37,16.41,16.33,16.38,211673.0,16.37,16.41,16.33,16.38,211673.0
2023-09-05 10:35:00,16.37,16.46,16.36,16.45,159897.0,16.37,16.46,16.36,16.45,159897.0
2023-09-05 10:40:00,16.45,16.49,16.4,16.48,229303.0,16.45,16.49,16.4,16.48,229303.0
2023-09-05 10:45:00,16.49,16.51,16.44,16.46,100687.0,16.49,16.51,16.44,16.46,100687.0
2023-09-05 10:50:00,16.46,16.53,16.46,16.51,126087.0,16.46,16.53,16.46,16.51,126087.0
2023-09-05 10:55:00,16.5,16.52,16.48,16.5,139792.0,16.5,16.52,16.48,16.5,139792.0
2023-09-05 11:00:00,16.51,16.52,16.45,16.51,111084.0,16.51,16.52,16.45,16.51,111084.0
2023-09-05 11:05:00,16.51,16.55,16.51,16.55,110562.0,16.51,16.55,16.51,16.55,110562.0
2023-09-05 11:10:00,16.55,16.62,16.55,16.61,113326.0,16.55,16.62,16.55,16.61,113326.0
2023-09-05 11:15:00,16.62,16.66,16.61,16.63,139709.0,16.62,16.66,16.61,16.63,139709.0
2023-09-05 11:20:00,16.63,16.7,16.58,16.7,531705.0,16.63,16.7,16.58,16.7,531705.0
2023-09-05 11:25:00,16.7,16.7,16.65,16.66,104088.0,16.7,16.7,16.65,16.66,104088.0
2023-09-05 11:30:00,16.66,16.68,16.64,16.66,117452.0,16.66,16.68,16.64,16.66,117452.0
2023-09-05 11:35:00,16.66,16.67,16.6,16.62,132000.0,16.66,16.67,16.6,16.62,132000.0
2023-09-05 11:40:00,16.61,16.63,16.59,16.61,163313.0,16.61,16.63,16.59,16.61,163313.0
2023-09-05 11:45:00,16.61,16.63,16.59,16.62,102486.0,16.61,16.63,16.59,16.62,102486.0
2023-09-05 11:50:00,16.63,16.65,16.6,16.63,87693.0,16.63,16.65,16.6,16.63,87693.0
2023-09-05 11:55:00,16.62,16.66,16.51,16.53,130484.0,16.62,16.66,16.51,16.53,130484.0
2023-09-05 12:00:00,16.52,16.58,16.51,16.57,56654.0,16.52,16.58,16.51,16.57,56654.0
2023-09-05 12:05:00,16.57,16.62,16.56,16.57,89482.0,16.57,16.62,16.56,16.57,89482.0
2023-09-05 12:10:00,16.56,16.57,16.54,16.55,65971.0,16.56,16.57,16.54,16.55,65971.0
2023-09-05 12:15:00,16.54,16.56,16.53,16.54,53482.0,16.54,16.56,16.53,16.54,53482.0
2023-09-05 12:20:00,16.54,16.55,16.51,16.52,77367.0,16.54,16.55,16.51,16.52,77367.0
2023-09-05 12:25:00,16.52,16.58,16.51,16.58,67200.0,16.52,16.58,16.51,16.58,67200.0
2023-09-05 12:30:00,16.58,16.6,16.57,16.59,62359.0,16.58,16.6,16.57,16.59,62359.0
2023-09-05 12:35:00,16.59,16.62,16.59,16.6,51071.0,16.59,16.62,16.59,16.6,51071.0
2023-09-05 12:40:00,16.6,16.61,16.59,16.6,60188.0,16.6,16.61,16.59,16.6,60188.0
2023-09-05 12:45:00,16.6,16.62,16.59,16.62,39648.0,16.6,16.62,16.59,16.62,39648.0
2023-09-05 12:50:00,16.63,16.63,16.59,16.6,55675.0,16.63,16.63,16.59,16.6,55675.0
2023-09-05 12:55:00,16.6,16.62,16.58,16.6,85149.0,16.6,16.62,16.58,16.6,85149.0
2023-09-05 13:00:00,16.6,16.61,16.58,16.59,92018.0,16.6,16.61,16.58,16.59,92018.0
2023-09-05 13:05:00,16.59,16.61,16.53,16.55,90402.0,16.59,16.61,16.53,16.55,90402.0
2023-09-05 13:10:00,16.55,16.56,16.53,16.55,118611.0,16.55,16.56,16.53,16.55,118611.0
2023-09-05 13:15:00,16.55,16.61,16.55,16.59,376878.0,16.55,16.61,16.55,16.59,376878.0
2023-09-05 13:20:00,16.59,16.6,16.52,16.54,183093.0,16.59,16.6,16.52,16.54,183093.0
2023-09-05 13:25:00,16.54,16.57,16.53,16.57,98236.0,16.54,16.57,16.53,16.57,98236.0
2023-09-05 13:30:00,16.57,16.59,16.56,16.57,111339.0,16.57,16.59,16.56,16.57,111339.0
2023-09-05 13:35:00,16.58,16.65,16.57,16.63,117798.0,16.58,16.65,16.57,16.63,117798.0
2023-09-05 13:40:00,16.64,16.66,16.61,16.65,98611.0,16.64,16.66,16.61,16.65,98611.0
2023-09-05 13:45:00,16.66,16.67,16.6,16.61,134182.0,16.66,16.67,16.6,16.61,134182.0
2023-09-05 13:50:00,16.6,16.65,16.59,16.65,43216.0,16.6,16.65,16.59,16.65,43216.0
2023-09-05 13:55:00,16.65,16.65,16.61,16.62,65667.0,16.65,16.65,16.61,16.62,65667.0
2023-09-05 14:00:00,16.63,16.65,16.61,16.62,49858.0,16.63,16.65,16.61,16.62,49858.0
2023-09-05 14:05:00,16.61,16.61,16.59,16.61,55508.0,16.61,16.61,16.59,16.61,55508.0
2023-09-05 14:10:00,16.61,16.62,16.6,16.61,33837.0,16.61,16.62,16.6,16.61,33837.0
2023-09-05 14:15:00,16.61,16.62,16.6,16.61,48656.0,16.61,16.62,16.6,16.61,48656.0
2023-09-05 14:20:00,16.6,16.65,16.59,16.64,65720.0,16.6,16.65,16.59,16.64,65720.0
2023-09-05 14:25:00,16.64,16.67,16.63,16.66,33560.0,16.64,16.67,16.63,16.66,33560.0
2023-09-05 14:30:00,16.65,16.66,16.62,16.64,62474.0,16.65,16.66,16.62,16.64,62474.0
2023-09-05 14:35:00,16.64,16.65,16.62,16.63,35134.0,16.64,16.65,16.62,16.63,35134.0
2023-09-05 14:40:00,16.62,16.64,16.61,16.64,44283.0,16.62,16.64,16.61,16.64,44283.0
2023-09-05 14:45:00,16.65,16.65,16.59,16.59,103539.0,16.65,16.65,16.59,16.59,103539.0
2023-09-05 14:50:00,16.59,16.6,16.57,16.58,76240.0,16.59,16.6,16.57,16.58,76240.0
2023-09-05 14:55:00,16.58,16.59,16.58,16.59,33807.0,16.58,16.59,16.58,16.59,33807.0
2023-09-05 15:00:00,16.59,16.59,16.56,16.57,66163.0,16.59,16.59,16.56,16.57,66163.0
2023-09-05 15:05:00,16.57,16.58,16.53,16.54,39136.0,16.57,16.58,16.53,16.54,39136.0
2023-09-05 15:10:00,16.54,16.55,16.52,16.55,52391.0,16.54,16.55,16.52,16.55,52391.0
2023-09-05 15:15:00,16.55,16.61,16.53,16.6,290364.0,16.55,16.61,16.53,16.6,290364.0
2023-09-05 15:20:00,16.61,16.64,16.59,16.64,156884.0,16.61,16.64,16.59,16.64,156884.0
2023-09-05 15:25:00,16.63,16.63,16.61,16.62,86372.0,16.63,16.63,16.61,16.62,86372.0
2023-09-05 15:30:00,16.62,16.68,16.61,16.68,123258.0,16.62,16.68,16.61,16.68,123258.0
2023-09-05 15:35:00,16.68,16.69,16.64,16.66,104395.0,16.68,16.69,16.64,16.66,104395.0
2023-09-05 15:40:00,16.66,16.67,16.64,16.66,167156.0,16.66,16.67,16.64,16.66,167156.0
2023-09-05 15:45:00,16.66,16.67,16.61,16.61,119229.0,16.66,16.67,16.61,16.61,119229.0
2023-09-05 15:50:00,16.61,16.63,16.6,16.63,292606.0,16.61,16.63,16.6,16.63,292606.0
2023-09-05 15:55:00,16.63,16.69,16.62,16.66,937239.0,16.63,16.69,16.62,16.66,937239.0
2023-09-06 09:30:00,16.35,16.58,16.33,16.52,316066.0,16.35,16.58,16.33,16.52,316066.0
2023-09-06 09:35:00,16.52,16.56,16.43,16.5,122436.0,16.52,16.56,16.43,16.5,122436.0
2023-09-06 09:40:00,16.5,16.64,16.49,16.58,119989.0,16.5,16.64,16.49,16.58,119989.0
2023-09-06 09:45:00,16.58,16.61,16.53,16.58,101593.0,16.58,16.61,16.53,16.58,101593.0
2023-09-06 09:50:00,16.58,16.59,16.53,16.53,119547.0,16.58,16.59,16.53,16.53,119547.0
2023-09-06 09:55:00,16.54,16.57,16.51,16.55,145554.0,16.54,16.57,16.51,16.55,145554.0
2023-09-06 10:00:00,16.55,16.56,16.49,16.53,130317.0,16.55,16.56,16.49,16.53,130317.0
2023-09-06 10:05:00,16.52,16.64,16.51,16.64,198851.0,16.52,16.64,16.51,16.64,198851.0
2023-09-06 10:10:00,16.63,16.69,16.61,16.64,130914.0,16.63,16.69,16.61,16.64,130914.0
2023-09-06 10:15:00,16.64,16.67,16.58,16.6,100445.0,16.64,16.67,16.58,16.6,100445.0
2023-09-06 10:20:00,16.6,16.63,16.57,16.62,106990.0,16.6,16.63,16.57,16.62,106990.0
2023-09-06 10:25:00,16.62,16.63,16.53,16.54,110799.0,16.62,16.63,16.53,16.54,110799.0
2023-09-06 10:30:00,16.53,16.61,16.53,16.6,205295.0,16.53,16.61,16.53,16.6,205295.0
2023-09-06 10:35:00,16.59,16.63,16.58,16.62,59133.0,16.59,16.63,16.58,16.62,59133.0
2023-09-06 10:40:00,16.61,16.63,16.6,16.62,60664.0,16.61,16.63,16.6,16.62,60664.0
2023-09-06 10:45:00,16.62,16.62,16.58,16.59,56632.0,16.62,16.62,16.58,16.59,56632.0
2023-09-06 10:50:00,16.59,16.63,16.56,16.62,142433.0,16.59,16.63,16.56,16.62,142433.0
2023-09-06 10:55:00,16.61,16.65,16.57,16.63,188472.0,16.61,16.65,16.57,16.63,188472.0
2023-09-06 11:00:00,16.63,16.64,16.6,16.6,42557.0,16.63,16.64,16.6,16.6,42557.0
2023-09-06 11:05:00,16.6,16.62,16.56,16.6,251863.0,16.6,16.62,16.56,16.6,251863.0
2023-09-06 11:10:00,16.6,16.61,16.59,16.61,300791.0,16.6,16.61,16.59,16.61,300791.0
2023-09-06 11:15:00,16.61,16.66,16.6,16.65,99773.0,16.61,16.66,16.6,16.65,99773.0
2023-09-06 11:20:00,16.66,16.66,16.59,16.64,102996.0,16.66,16.66,16.59,16.64,102996.0
2023-09-06 11:25:00,16.64,16.64,16.62,16.63,56505.0,16.64,16.64,16.62,16.63,56505.0
2023-09-06 11:30:00,16.63,16.64,16.59,16.6,74410.0,16.63,16.64,16.59,16.6,74410.0
2023-09-06 11:35:00,16.6,16.61,16.57,16.57,113861.0,16.6,16.61,16.57,16.57,113861.0
2023-09-06 11:40:00,16.57,16.6,16.51,16.54,218912.0,16.57,16.6,16.51,16.54,218912.0
2023-09-06 11:45:00,16.54,16.57,16.5,16.54,453974.0,16.54,16.57,16.5,16.54,453974.0
2023-09-06 11:50:00,16.53,16.54,16.48,16.49,465255.0,16.53,16.54,16.48,16.49,465255.0
2023-09-06 11:55:00,16.48,16.52,16.46,16.5,64004.0,16.48,16.52,16.46,16.5,64004.0
2023-09-06 12:00:00,16.5,16.51,16.46,16.5,83863.0,16.5,16.51,16.46,16.5,83863.0
2023-09-06 12:05:00,16.5,16.52,16.45,16.48,124288.0,16.5,16.52,16.45,16.48,124288.0
2023-09-06 12:10:00,16.48,16.48,16.45,16.45,62585.0,16.48,16.48,16.45,16.45,62585.0
2023-09-06 12:15:00,16.46,16.48,16.45,16.46,54536.0,16.46,16.48,16.45,16.46,54536.0
2023-09-06 12:20:00,16.46,16.5,16.46,16.48,120926.0,16.46,16.5,16.46,16.48,120926.0
2023-09-06 12:25:00,16.48,16.51,16.48,16.51,104617.0,16.48,16.51,16.48,16.51,104617.0
2023-09-06 12:30:00,16.51,16.53,16.48,16.52,312897.0,16.51,16.53,16.48,16.52,312897.0
2023-09-06 12:35:00,16.52,16.52,16.5,16.5,50317.0,16.52,16.52,16.5,16.5,50317.0
2023-09-06 12:40:00,16.5,16.52,16.49,16.5,153007.0,16.5,16.52,16.49,16.5,153007.0
2023-09-06 12:45:00,16.5,16.51,16.45,16.46,142333.0,16.5,16.51,16.45,16.46,142333.0
2023-09-06 12:50:00,16.46,16.5,16.45,16.48,121751.0,16.46,16.5,16.45,16.48,121751.0
2023-09-06 12:55:00,16.48,16.49,16.47,16.48,38440.0,16.48,16.49,16.47,16.48,38440.0
2023-09-06 13:00:00,16.48,16.49,16.46,16.46,47013.0,16.48,16.49,16.46,16.46,47013.0
2023-09-06 13:05:00,16.46,16.47,16.44,16.46,108415.0,16.46,16.47,16.44,16.46,108415.0
2023-09-06 13:10:00,16.45,16.46,16.42,16.44,70593.0,16.45,16.46,16.42,16.44,70593.0
2023-09-06 13:15:00,16.44,16.49,16.43,16.48,128392.0,16.44,16.49,16.43,16.48,128392.0
2023-09-06 13:20:00,16.49,16.51,16.46,16.51,79486.0,16.49,16.51,16.46,16.51,79486.0
2023-09-06 13:25:00,16.51,16.53,16.49,16.53,73854.0,16.51,16.53,16.49,16.53,73854.0
2023-09-06 13:30:00,16.53,16.55,16.52,16.55,110879.0,16.53,16.55,16.52,16.55,110879.0
2023-09-06 13:35:00,16.55,16.55,16.52,16.54,79596.0,16.55,16.55,16.52,16.54,79596.0
2023-09-06 13:40:00,16.54,16.58,16.53,16.57,66836.0,16.54,16.58,16.53,16.57,66836.0
2023-09-06 13:45:00,16.58,16.62,16.57,16.62,58749.0,16.58,16.62,16.57,16.62,58749.0
2023-09-06 13:50:00,16.62,16.62,16.59,16.61,90626.0,16.62,16.62,16.59,16.61,90626.0
2023-09-06 13:55:00,16.61,16.63,16.59,16.6,125654.0,16.61,16.63,16.59,16.6,125654.0
2023-09-06 14:00:00,16.6,16.62,16.55,16.56,143725.0,16.6,16.62,16.55,16.56,143725.0
2023-09-06 14:05:00,16.56,16.61,16.56,16.6,76976.0,16.56,16.61,16.56,16.6,76976.0
2023-09-06 14:10:00,16.6,16.62,16.59,16.61,61633.0,16.6,16.62,16.59,16.61,61633.0
2023-09-06 14:15:00,16.61,16.61,16.57,16.59,63879.0,16.61,16.61,16.57,16.59,63879.0
2023-09-06 14:20:00,16.6,16.62,16.59,16.61,90903.0,16.6,16.62,16.59,16.61,90903.0
2023-09-06 14:25:00,16.62,16.64,16.6,16.62,64525.0,16.62,16.64,16.6,16.62,64525.0
2023-09-06 14:30:00,16.63,16.63,16.6,16.62,165277.0,16.63,16.63,16.6,16.62,165277.0
2023-09-06 14:35:00,16.62,16.63,16.61,16.61,65018.0,16.62,16.63,16.61,16.61,65018.0
2023-09-06 14:40:00,16.61,16.64,16.6,16.64,101026.0,16.61,16.64,16.6,16.64,101026.0
2023-09-06 14:45:00,16.64,16.66,16.62,16.66,83023.0,16.64,16.66,16.62,16.66,83023.0
2023-09-06 14:50:00,16.66,16.69,16.64,16.66,110623.0,16.66,16.69,16.64,16.66,110623.0
2023-09-06 14:55:00,16.66,16.66,16.61,16.63,60618.0,16.66,16.66,16.61,16.63,60618.0
2023-09-06 15:00:00,16.63,16.63,16.58,16.59,49019.0,16.63,16.63,16.58,16.59,49019.0
2023-09-06 15:05:00,16.59,16.6,16.58,16.59,46244.0,16.59,16.6,16.58,16.59,46244.0
2023-09-06 15:10:00,16.6,16.62,16.57,16.62,61793.0,16.6,16.62,16.57,16.62,61793.0
2023-09-06 15:15:00,16.62,16.63,16.6,16.62,82657.0,16.62,16.63,16.6,16.62,82657.0
2023-09-06 15:20:00,16.62,16.65,16.61,16.64,57915.0,16.62,16.65,16.61,16.64,57915.0
2023-09-06 15:25:00,16.64,16.66,16.62,16.63,52455.0,16.64,16.66,16.62,16.63,52455.0
2023-09-06 15:30:00,16.63,16.64,16.62,16.62,37452.0,16.63,16.64,16.62,16.62,37452.0
2023-09-06 15:35:00,16.63,16.64,16.62,16.62,71004.0,16.63,16.64,16.62,16.62,71004.0
2023-09-06 15:40:00,16.63,16.65,16.61,16.64,80866.0,16.63,16.65,16.61,16.64,80866.0
2023-09-06 15:45:00,16.64,16.66,16.61,16.61,76703.0,16.64,16.66,16.61,16.61,76703.0
2023-09-06 15:50:00,16.62,16.64,16.6,16.62,229822.0,16.62,16.64,16.6,16.62,229822.0
2023-09-06 15:55:00,16.62,16.62,16.58,16.6,654434.0,16.62,16.62,16.58,16.6,654434.0
2023-09-07 09:30:00,16.42,16.42,16.14,16.26,309202.0,16.42,16.42,16.14,16.26,309202.0
2023-09-07 09:35:00,16.26,16.27,16.16,16.27,93469.0,16.26,16.27,16.16,16.27,93469.0
2023-09-07 09:40:00,16.26,16.29,16.22,16.23,56627.0,16.26,16.29,16.22,16.23,56627.0
2023-09-07 09:45:00,16.23,16.32,16.22,16.31,102105.0,16.23,16.32,16.22,16.31,102105.0
2023-09-07 09:50:00,16.3,16.34,16.26,16.32,405775.0,16.3,16.34,16.26,16.32,405775.0
2023-09-07 09:55:00,16.32,16.41,16.32,16.38,172719.0,16.32,16.41,16.32,16.38,172719.0
2023-09-07 10:00:00,16.38,16.41,16.32,16.35,289289.0,16.38,16.41,16.32,16.35,289289.0
2023-09-07 10:05:00,16.35,16.36,16.31,16.31,87547.0,16.35,16.36,16.31,16.31,87547.0
2023-09-07 10:10:00,16.3,16.44,16.3,16.42,109479.0,16.3,16.44,16.3,16.42,109479.0
2023-09-07 10:15:00,16.42,16.47,16.4,16.41,98927.0,16.42,16.47,16.4,16.41,98927.0
2023-09-07 10:20:00,16.41,16.43,16.35,16.41,75155.0,16.41,16.43,16.35,16.41,75155.0
2023-09-07 10:25:00,16.42,16.45,16.4,16.42,56904.0,16.42,16.45,16.4,16.42,56904.0
2023-09-07 10:30:00,16.41,16.43,16.31,16.32,54090.0,16.41,16.43,16.31,16.32,54090.0
2023-09-07 10:35:00,16.32,16.43,16.31,16.42,97797.0,16.32,16.43,16.31,16.42,97797.0
2023-09-07 10:40:00,16.43,16.44,16.39,16.4,52389.0,16.43,16.44,16.39,16.4,52389.0
2023-09-07 10:45:00,16.4,16.46,16.4,16.44,53964.0,16.4,16.46,16.4,16.44,53964.0
2023-09-07 10:50:00,16.43,16.46,16.4,16.41,54792.0,16.43,16.46,16.4,16.41,54792.0
2023-09-07 10:55:00,16.41,16.44,16.4,16.4,62702.0,16.41,16.44,16.4,16.4,62702.0
2023-09-07 11:00:00,16.41,16.41,16.31,16.34,125582.0,16.41,16.41,16.31,16.34,125582.0
2023-09-07 11:05:00,16.34,16.37,16.31,16.35,147754.0,16.34,16.37,16.31,16.35,147754.0
2023-09-07 11:10:00,16.34,16.38,16.33,16.35,50183.0,16.34,16.38,16.33,16.35,50183.0
2023-09-07 11:15:00,16.35,16.36,16.28,16.29,144040.0,16.35,16.36,16.28,16.29,144040.0
2023-09-07 11:20:00,16.29,16.3,16.25,16.25,105668.0,16.29,16.3,16.25,16.25,105668.0
2023-09-07 11:25:00,16.25,16.28,16.23,16.25,164431.0,16.25,16.28,16.23,16.25,164431.0
2023-09-07 11:30:00,16.24,16.29,16.24,16.25,68212.0,16.24,16.29,16.24,16.25,68212.0
2023-09-07 11:35:00,16.25,16.26,16.17,16.19,185011.0,16.25,16.26,16.17,16.19,185011.0
2023-09-07 11:40:00,16.19,16.22,16.18,16.21,72495.0,16.19,16.22,16.18,16.21,72495.0
2023-09-07 11:45:00,16.21,16.22,16.14,16.15,96175.0,16.21,16.22,16.14,16.15,96175.0
2023-09-07 11:50:00,16.15,16.2,16.14,16.19,394707.0,16.15,16.2,16.14,16.19,394707.0
2023-09-07 11:55:00,16.18,16.2,16.17,16.17,70543.0,16.18,16.2,16.17,16.17,70543.0
2023-09-07 12:00:00,16.17,16.22,16.16,16.2,96954.0,16.17,16.22,16.16,16.2,96954.0
2023-09-07 12:05:00,16.2,16.27,16.19,16.25,101106.0,16.2,16.27,16.19,16.25,101106.0
2023-09-07 12:10:00,16.25,16.28,16.24,16.28,60482.0,16.25,16.28,16.24,16.28,60482.0
2023-09-07 12:15:00,16.28,16.32,16.26,16.3,64421.0,16.28,16.32,16.26,16.3,64421.0
2023-09-07 12:20:00,16.3,16.32,16.28,16.32,37681.0,16.3,16.32,16.28,16.32,37681.0
2023-09-07 12:25:00,16.31,16.35,16.3,16.34,99224.0,16.31,16.35,16.3,16.34,99224.0
2023-09-07 12:30:00,16.34,16.35,16.32,16.34,60762.0,16.34,16.35,16.32,16.34,60762.0
2023-09-07 12:35:00,16.34,16.38,16.34,16.36,73783.0,16.34,16.38,16.34,16.36,73783.0
2023-09-07 12:40:00,16.36,16.39,16.34,16.38,74397.0,16.36,16.39,16.34,16.38,74397.0
2023-09-07 12:45:00,16.39,16.39,16.31,16.31,104160.0,16.39,16.39,16.31,16.31,104160.0
2023-09-07 12:50:00,16.31,16.38,16.3,16.38,76768.0,16.31,16.38,16.3,16.38,76768.0
2023-09-07 12:55:00,16.38,16.39,16.36,16.38,47645.0,16.38,16.39,16.36,16.38,47645.0
2023-09-07 13:00:00,16.37,16.41,16.37,16.4,153713.0,16.37,16.41,16.37,16.4,153713.0
2023-09-07 13:05:00,16.41,16.43,16.39,16.4,151984.0,16.41,16.43,16.39,16.4,151984.0
2023-09-07 13:10:00,16.41,16.42,16.39,16.4,34781.0,16.41,16.42,16.39,16.4,34781.0
2023-09-07 13:15:00,16.41,16.46,16.39,16.45,86438.0,16.41,16.46,16.39,16.45,86438.0
2023-09-07 13:20:00,16.45,16.45,16.42,16.42,63289.0,16.45,16.45,16.42,16.42,63289.0
2023-09-07 13:25:00,16.43,16.43,16.4,16.4,24170.0,16.43,16.43,16.4,16.4,24170.0
2023-09-07 13:30:00,16.4,16.4,16.3,16.3,96801.0,16.4,16.4,16.3,16.3,96801.0
2023-09-07 13:35:00,16.3,16.35,16.29,16.35,79990.0,16.3,16.35,16.29,16.35,79990.0
2023-09-07 13:40:00,16.35,16.35,16.32,16.35,93808.0,16.35,16.35,16.32,16.35,93808.0
2023-09-07 13:45:00,16.35,16.37,16.34,16.35,56823.0,16.35,16.37,16.34,16.35,56823.0
2023-09-07 13:50:00,16.35,16.4,16.35,16.39,54012.0,16.35,16.4,16.35,16.39,54012.0
2023-09-07 13:55:00,16.39,16.45,16.39,16.42,97070.0,16.39,16.45,16.39,16.42,97070.0
2023-09-07 14:00:00,16.43,16.43,16.41,16.42,26381.0,16.43,16.43,16.41,16.42,26381.0
2023-09-07 14:05:00,16.41,16.46,16.41,16.45,75293.0,16.41,16.46,16.41,16.45,75293.0
2023-09-07 14:10:00,16.46,16.46,16.44,16.45,60982.0,16.46,16.46,16.44,16.45,60982.0
2023-09-07 14:15:00,16.45,16.47,16.41,16.43,56812.0,16.45,16.47,16.41,16.43,56812.0
2023-09-07 14:20:00,16.42,16.42,16.37,16.37,95831.0,16.42,16.42,16.37,16.37,95831.0
2023-09-07 14:25:00,16.38,16.41,16.36,16.38,122890.0,16.38,16.41,16.36,16.38,122890.0
2023-09-07 14:30:00,16.37,16.39,16.36,16.38,71590.0,16.37,16.39,16.36,16.38,71590.0
2023-09-07 14:35:00,16.37,16.39,16.37,16.37,34960.0,16.37,16.39,16.37,16.37,34960.0
2023-09-07 14:40:00,16.37,16.43,16.37,16.41,254261.0,16.37,16.43,16.37,16.41,254261.0
2023-09-07 14:45:00,16.42,16.42,16.39,16.41,148659.0,16.42,16.42,16.39,16.41,148659.0
2023-09-07 14:50:00,16.41,16.46,16.4,16.46,123494.0,16.41,16.46,16.4,16.46,123494.0
2023-09-07 14:55:00,16.46,16.48,16.45,16.46,98417.0,16.46,16.48,16.45,16.46,98417.0
2023-09-07 15:00:00,16.46,16.48,16.43,16.44,104497.0,16.46,16.48,16.43,16.44,104497.0
2023-09-07 15:05:00,16.44,16.46,16.4,16.43,120643.0,16.44,16.46,16.4,16.43,120643.0
2023-09-07 15:10:00,16.43,16.46,16.42,16.45,69582.0,16.43,16.46,16.42,16.45,69582.0
2023-09-07 15:15:00,16.45,16.48,16.44,16.46,104332.0,16.45,16.48,16.44,16.46,104332.0
2023-09-07 15:20:00,16.46,16.46,16.44,16.46,79804.0,16.46,16.46,16.44,16.46,79804.0
2023-09-07 15:25:00,16.46,16.49,16.45,16.46,139891.0,16.46,16.49,16.45,16.46,139891.0
2023-09-07 15:30:00,16.46,16.52,16.46,16.51,166302.0,16.46,16.52,16.46,16.51,166302.0
2023-09-07 15:35:00,16.52,16.52,16.49,16.5,131577.0,16.52,16.52,16.49,16.5,131577.0
2023-09-07 15:40:00,16.5,16.53,16.5,16.53,99268.0,16.5,16.53,16.5,16.53,99268.0
2023-09-07 15:45:00,16.53,16.56,16.53,16.55,189747.0,16.53,16.56,16.53,16.55,189747.0
2023-09-07 15:50:00,16.55,16.57,16.51,16.52,253095.0,16.55,16.57,16.51,16.52,253095.0
2023-09-07 15:55:00,16.51,16.52,16.47,16.48,593166.0,16.51,16.52,16.47,16.48,593166.0
2023-09-08 09:30:00,16.44,16.44,16.36,16.44,176830.0,16.44,16.44,16.36,16.44,176830.0
2023-09-08 09:35:00,16.45,16.55,16.43,16.55,83632.0,16.45,16.55,16.43,16.55,83632.0
2023-09-08 09:40:00,16.55,16.57,16.5,16.55,107770.0,16.55,16.57,16.5,16.55,107770.0
2023-09-08 09:45:00,16.55,16.63,16.54,16.62,113200.0,16.55,16.63,16.54,16.62,113200.0
2023-09-08 09:50:00,16.62,16.62,16.56,16.57,115002.0,16.62,16.62,16.56,16.57,115002.0
2023-09-08 09:55:00,16.57,16.58,16.5,16.57,182346.0,16.57,16.58,16.5,16.57,182346.0
2023-09-08 10:00:00,16.57,16.63,16.57,16.6,120958.0,16.57,16.63,16.57,16.6,120958.0
2023-09-08 10:05:00,16.61,16.68,16.6,16.66,104675.0,16.61,16.68,16.6,16.66,104675.0
2023-09-08 10:10:00,16.66,16.68,16.63,16.66,179956.0,16.66,16.68,16.63,16.66,179956.0
2023-09-08 10:15:00,16.66,16.68,16.65,16.68,39090.0,16.66,16.68,16.65,16.68,39090.0
2023-09-08 10:20:00,16.68,16.74,16.66,16.73,134836.0,16.68,16.74,16.66,16.73,134836.0
2023-09-08 10:25:00,16.73,16.74,16.62,16.64,119150.0,16.73,16.74,16.62,16.64,119150.0
2023-09-08 10:30:00,16.64,16.66,16.56,16.58,82890.0,16.64,16.66,16.56,16.58,82890.0
2023-09-08 10:35:00,16.58,16.59,16.49,16.51,66401.0,16.58,16.59,16.49,16.51,66401.0
2023-09-08 10:40:00,16.5,16.53,16.48,16.49,43999.0,16.5,16.53,16.48,16.49,43999.0
2023-09-08 10:45:00,16.49,16.49,16.42,16.44,179408.0,16.49,16.49,16.42,16.44,179408.0
2023-09-08 10:50:00,16.44,16.46,16.38,16.4,135823.0,16.44,16.46,16.38,16.4,135823.0
2023-09-08 10:55:00,16.39,16.42,16.36,16.36,66155.0,16.39,16.42,16.36,16.36,66155.0
2023-09-08 11:00:00,16.37,16.41,16.36,16.39,72057.0,16.37,16.41,16.36,16.39,72057.0
2023-09-08 11:05:00,16.39,16.39,16.33,16.34,46466.0,16.39,16.39,16.33,16.34,46466.0
2023-09-08 11:10:00,16.35,16.43,16.34,16.41,69046.0,16.35,16.43,16.34,16.41,69046.0
2023-09-08 11:15:00,16.41,16.41,16.36,16.37,44617.0,16.41,16.41,16.36,16.37,44617.0
2023-09-08 11:20:00,16.36,16.36,16.31,16.32,82867.0,16.36,16.36,16.31,16.32,82867.0
2023-09-08 11:25:00,16.32,16.37,16.31,16.33,63989.0,16.32,16.37,16.31,16.33,63989.0
2023-09-08 11:30:00,16.34,16.35,16.32,16.33,67347.0,16.34,16.35,16.32,16.33,67347.0
2023-09-08 11:35:00,16.32,16.33,16.25,16.25,156481.0,16.32,16.33,16.25,16.25,156481.0
2023-09-08 11:40:00,16.25,16.31,16.24,16.28,79395.0,16.25,16.31,16.24,16.28,79395.0
2023-09-08 11:45:00,16.28,16.3,16.27,16.28,44634.0,16.28,16.3,16.27,16.28,44634.0
2023-09-08 11:50:00,16.28,16.3,16.26,16.29,54872.0,16.28,16.3,16.26,16.29,54872.0
2023-09-08 11:55:00,16.29,16.31,16.28,16.3,121300.0,16.29,16.31,16.28,16.3,121300.0
2023-09-08 12:00:00,16.3,16.31,16.24,16.24,223111.0,16.3,16.31,16.24,16.24,223111.0
2023-09-08 12:05:00,16.24,16.3,16.24,16.3,174721.0,16.24,16.3,16.24,16.3,174721.0
2023-09-08 12:10:00,16.3,16.32,16.29,16.32,102011.0,16.3,16.32,16.29,16.32,102011.0
2023-09-08 12:15:00,16.32,16.36,16.31,16.36,28899.0,16.32,16.36,16.31,16.36,28899.0
2023-09-08 12:20:00,16.36,16.37,16.35,16.36,61797.0,16.36,16.37,16.35,16.36,61797.0
2023-09-08 12:25:00,16.36,16.38,16.34,16.38,43614.0,16.36,16.38,16.34,16.38,43614.0
2023-09-08 12:30:00,16.38,16.39,16.35,16.38,67064.0,16.38,16.39,16.35,16.38,67064.0
2023-09-08 12:35:00,16.38,16.4,16.36,16.39,42742.0,16.38,16.4,16.36,16.39,42742.0
2023-09-08 12:40:00,16.39,16.42,16.38,16.39,179180.0,16.39,16.42,16.38,16.39,179180.0
2023-09-08 12:45:00,16.39,16.39,16.38,16.38,19143.0,16.39,16.39,16.38,16.38,19143.0
2023-09-08 12:50:00,16.39,16.41,16.38,16.4,57846.0,16.39,16.41,16.38,16.4,57846.0
2023-09-08 12:55:00,16.4,16.45,16.4,16.44,56963.0,16.4,16.45,16.4,16.44,56963.0
2023-09-08 13:00:00,16.44,16.45,16.42,16.44,33326.0,16.44,16.45,16.42,16.44,33326.0
2023-09-08 13:05:00,16.43,16.43,16.38,16.39,62321.0,16.43,16.43,16.38,16.39,62321.0
2023-09-08 13:10:00,16.38,16.39,16.33,16.34,44092.0,16.38,16.39,16.33,16.34,44092.0
2023-09-08 13:15:00,16.34,16.37,16.33,16.34,42121.0,16.34,16.37,16.33,16.34,42121.0
2023-09-08 13:20:00,16.34,16.36,16.32,16.34,51435.0,16.34,16.36,16.32,16.34,51435.0
2023-09-08 13:25:00,16.34,16.34,16.31,16.34,35213.0,16.34,16.34,16.31,16.34,35213.0
2023-09-08 13:30:00,16.34,16.36,16.33,16.35,52116.0,16.34,16.36,16.33,16.35,52116.0
2023-09-08 13:35:00,16.35,16.35,16.33,16.34,23767.0,16.35,16.35,16.33,16.34,23767.0
2023-09-08 13:40:00,16.33,16.36,16.33,16.36,33266.0,16.33,16.36,16.33,16.36,33266.0
2023-09-08 13:45:00,16.36,16.36,16.32,16.32,45906.0,16.36,16.36,16.32,16.32,45906.0
2023-09-08 13:50:00,16.32,16.35,16.32,16.35,61253.0,16.32,16.35,16.32,16.35,61253.0
2023-09-08 13:55:00,16.34,16.39,16.34,16.36,61191.0,16.34,16.39,16.34,16.36,61191.0
2023-09-08 14:00:00,16.36,16.37,16.35,16.36,31173.0,16.36,16.37,16.35,16.36,31173.0
2023-09-08 14:05:00,16.36,16.36,16.33,16.34,68599.0,16.36,16.36,16.33,16.34,68599.0
2023-09-08 14:10:00,16.34,16.35,16.29,16.3,130771.0,16.34,16.35,16.29,16.3,130771.0
2023-09-08 14:15:00,16.29,16.3,16.28,16.29,48608.0,16.29,16.3,16.28,16.29,48608.0
2023-09-08 14:20:00,16.29,16.32,16.28,16.3,53633.0,16.29,16.32,16.28,16.3,53633.0
2023-09-08 14:25:00,16.3,16.31,16.29,16.3,48804.0,16.3,16.31,16.29,16.3,48804.0
2023-09-08 14:30:00,16.3,16.3,16.25,16.26,109064.0,16.3,16.3,16.25,16.26,109064.0
2023-09-08 14:35:00,16.26,16.27,16.24,16.25,88560.0,16.26,16.27,16.24,16.25,88560.0
2023-09-08 14:40:00,16.25,16.29,16.24,16.28,53569.0,16.25,16.29,16.24,16.28,53569.0
2023-09-08 14:45:00,16.29,16.3,16.28,16.29,45690.0,16.29,16.3,16.28,16.29,45690.0
2023-09-08 14:50:00,16.3,16.34,16.29,16.32,124371.0,16.3,16.34,16.29,16.32,124371.0
2023-09-08 14:55:00,16.31,16.32,16.3,16.31,27630.0,16.31,16.32,16.3,16.31,27630.0
2023-09-08 15:00:00,16.32,16.33,16.31,16.31,45527.0,16.32,16.33,16.31,16.31,45527.0
2023-09-08 15:05:00,16.31,16.33,16.3,16.32,74066.0,16.31,16.33,16.3,16.32,74066.0
2023-09-08 15:10:00,16.32,16.33,16.3,16.32,58591.0,16.32,16.33,16.3,16.32,58591.0
2023-09-08 15:15:00,16.32,16.34,16.31,16.33,58043.0,16.32,16.34,16.31,16.33,58043.0
2023-09-08 15:20:00,16.33,16.34,16.29,16.33,110710.0,16.33,16.34,16.29,16.33,110710.0
2023-09-08 15:25:00,16.34,16.36,16.32,16.36,145532.0,16.34,16.36,16.32,16.36,145532.0
2023-09-08 15:30:00,16.36,16.37,16.33,16.34,227360.0,16.36,16.37,16.33,16.34,227360.0
2023-09-08 15:35:00,16.34,16.34,16.3,16.31,122792.0,16.34,16.34,16.3,16.31,122792.0
2023-09-08 15:40:00,16.31,16.32,16.27,16.28,226807.0,16.31,16.32,16.27,16.28,226807.0
2023-09-08 15:45:00,16.28,16.29,16.27,16.28,171610.0,16.28,16.29,16.27,16.28,171610.0
2023-09-08 15:50:00,16.28,16.3,16.26,16.27,314984.0,16.28,16.3,16.26,16.27,314984.0
2023-09-08 15:55:00,16.27,16.31,16.26,16.31,708676.0,16.27,16.31,16.26,16.31,708676.0
2023-09-11 09:30:00,16.59,16.62,16.47,16.5,342406.0,16.59,16.62,16.47,16.5,342406.0
2023-09-11 09:35:00,16.51,16.55,16.4,16.46,164362.0,16.51,16.55,16.4,16.46,164362.0
2023-09-11 09:40:00,16.47,16.47,16.37,16.4,121089.0,16.47,16.47,16.37,16.4,121089.0
2023-09-11 09:45:00,16.39,16.39,16.25,16.26,127318.0,16.39,16.39,16.25,16.26,127318.0
2023-09-11 09:50:00,16.25,16.27,16.16,16.17,234950.0,16.25,16.27,16.16,16.17,234950.0
2023-09-11 09:55:00,16.18,16.21,16.05,16.1,287608.0,16.18,16.21,16.05,16.1,287608.0
2023-09-11 10:00:00,16.1,16.14,16.05,16.07,348261.0,16.1,16.14,16.05,16.07,348261.0
2023-09-11 10:05:00,16.06,16.14,16.01,16.14,382171.0,16.06,16.14,16.01,16.14,382171.0
2023-09-11 10:10:00,16.14,16.3,16.1,16.28,198107.0,16.14,16.3,16.1,16.28,198107.0
2023-09-11 10:15:00,16.28,16.31,16.26,16.28,143903.0,16.28,16.31,16.26,16.28,143903.0
2023-09-11 10:20:00,16.27,16.31,16.27,16.3,82861.0,16.27,16.31,16.27,16.3,82861.0
2023-09-11 10:25:00,16.3,16.38,16.3,16.36,117204.0,16.3,16.38,16.3,16.36,117204.0
2023-09-11 10:30:00,16.36,16.38,16.33,16.36,117382.0,16.36,16.38,16.33,16.36,117382.0
2023-09-11 10:35:00,16.36,16.37,16.33,16.36,145328.0,16.36,16.37,16.33,16.36,145328.0
2023-09-11 10:40:00,16.35,16.41,16.32,16.32,104628.0,16.35,16.41,16.32,16.32,104628.0
2023-09-11 10:45:00,16.32,16.33,16.29,16.33,61892.0,16.32,16.33,16.29,16.33,61892.0
2023-09-11 10:50:00,16.32,16.36,16.31,16.31,49877.0,16.32,16.36,16.31,16.31,49877.0
2023-09-11 10:55:00,16.31,16.35,16.29,16.34,61179.0,16.31,16.35,16.29,16.34,61179.0
2023-09-11 11:00:00,16.34,16.36,16.3,16.32,52825.0,16.34,16.36,16.3,16.32,52825.0
2023-09-11 11:05:00,16.32,16.33,16.29,16.32,53316.0,16.32,16.33,16.29,16.32,53316.0
2023-09-11 11:10:00,16.31,16.34,16.3,16.31,41384.0,16.31,16.34,16.3,16.31,41384.0
2023-09-11 11:15:00,16.31,16.32,16.24,16.24,50926.0,16.31,16.32,16.24,16.24,50926.0
2023-09-11 11:20:00,16.24,16.25,16.21,16.23,46312.0,16.24,16.25,16.21,16.23,46312.0
2023-09-11 11:25:00,16.23,16.25,16.21,16.21,54464.0,16.23,16.25,16.21,16.21,54464.0
2023-09-11 11:30:00,16.21,16.25,16.19,16.19,51846.0,16.21,16.25,16.19,16.19,51846.0
2023-09-11 11:35:00,16.19,16.21,16.18,16.21,60055.0,16.19,16.21,16.18,16.21,60055.0
2023-09-11 11:40:00,16.21,16.22,16.18,16.19,48335.0,16.21,16.22,16.18,16.19,48335.0
2023-09-11 11:45:00,16.18,16.19,16.17,16.18,43788.0,16.18,16.19,16.17,16.18,43788.0
2023-09-11 11:50:00,16.18,16.22,16.18,16.21,53303.0,16.18,16.22,16.18,16.21,53303.0
2023-09-11 11:55:00,16.21,16.26,16.2,16.26,188730.0,16.21,16.26,16.2,16.26,188730.0
2023-09-11 12:00:00,16.26,16.28,16.24,16.27,61005.0,16.26,16.28,16.24,16.27,61005.0
2023-09-11 12:05:00,16.27,16.28,16.25,16.25,47047.0,16.27,16.28,16.25,16.25,47047.0
2023-09-11 12:10:00,16.25,16.27,16.25,16.25,49044.0,16.25,16.27,16.25,16.25,49044.0
2023-09-11 12:15:00,16.25,16.28,16.25,16.28,67257.0,16.25,16.28,16.25,16.28,67257.0
2023-09-11 12:20:00,16.27,16.3,16.27,16.28,29854.0,16.27,16.3,16.27,16.28,29854.0
2023-09-11 12:25:00,16.29,16.33,16.28,16.32,68085.0,16.29,16.33,16.28,16.32,68085.0
2023-09-11 12:30:00,16.32,16.36,16.31,16.36,51873.0,16.32,16.36,16.31,16.36,51873.0
2023-09-11 12:35:00,16.35,16.38,16.34,16.37,68303.0,16.35,16.38,16.34,16.37,68303.0
2023-09-11 12:40:00,16.37,16.38,16.34,16.35,63769.0,16.37,16.38,16.34,16.35,63769.0
2023-09-11 12:45:00,16.35,16.38,16.33,16.37,60921.0,16.35,16.38,16.33,16.37,60921.0
2023-09-11 12:50:00,16.37,16.39,16.36,16.39,45590.0,16.37,16.39,16.36,16.39,45590.0
2023-09-11 12:55:00,16.39,16.44,16.39,16.44,107327.0,16.39,16.44,16.39,16.44,107327.0
2023-09-11 13:00:00,16.43,16.48,16.42,16.46,66182.0,16.43,16.48,16.42,16.46,66182.0
2023-09-11 13:05:00,16.47,16.52,16.46,16.5,254961.0,16.47,16.52,16.46,16.5,254961.0
2023-09-11 13:10:00,16.5,16.54,16.49,16.53,104543.0,16.5,16.54,16.49,16.53,104543.0
2023-09-11 13:15:00,16.53,16.57,16.52,16.56,119038.0,16.53,16.57,16.52,16.56,119038.0
2023-09-11 13:20:00,16.56,16.63,16.56,16.59,212940.0,16.56,16.63,16.56,16.59,212940.0
2023-09-11 13:25:00,16.59,16.65,16.58,16.65,109128.0,16.59,16.65,16.58,16.65,109128.0
2023-09-11 13:30:00,16.64,16.65,16.58,16.59,166992.0,16.64,16.65,16.58,16.59,166992.0
2023-09-11 13:35:00,16.59,16.6,16.55,16.55,161715.0,16.59,16.6,16.55,16.55,161715.0
2023-09-11 13:40:00,16.55,16.58,16.55,16.57,115214.0,16.55,16.58,16.55,16.57,115214.0
2023-09-11 13:45:00,16.57,16.6,16.55,16.59,94828.0,16.57,16.6,16.55,16.59,94828.0
2023-09-11 13:50:00,16.59,16.6,16.52,16.52,94634.0,16.59,16.6,16.52,16.52,94634.0
2023-09-11 13:55:00,16.52,16.53,16.48,16.5,97178.0,16.52,16.53,16.48,16.5,97178.0
2023-09-11 14:00:00,16.5,16.51,16.47,16.48,71502.0,16.5,16.51,16.47,16.48,71502.0
2023-09-11 14:05:00,16.48,16.51,16.47,16.51,63548.0,16.48,16.51,16.47,16.51,63548.0
2023-09-11 14:10:00,16.51,16.57,16.49,16.56,97318.0,16.51,16.57,16.49,16.56,97318.0
2023-09-11 14:15:00,16.57,16.64,16.56,16.64,160251.0,16.57,16.64,16.56,16.64,160251.0
2023-09-11 14:20:00,16.64,16.68,16.63,16.66,310734.0,16.64,16.68,16.63,16.66,310734.0
2023-09-11 14:25:00,16.66,16.67,16.63,16.66,217372.0,16.66,16.67,16.63,16.66,217372.0
2023-09-11 14:30:00,16.66,16.68,16.64,16.66,90500.0,16.66,16.68,16.64,16.66,90500.0
2023-09-11 14:35:00,16.66,16.71,16.65,16.71,119965.0,16.66,16.71,16.65,16.71,119965.0
2023-09-11 14:40:00,16.71,16.71,16.65,16.69,93960.0,16.71,16.71,16.65,16.69,93960.0
2023-09-11 14:45:00,16.69,16.7,16.66,16.68,69321.0,16.69,16.7,16.66,16.68,69321.0
2023-09-11 14:50:00,16.67,16.7,16.66,16.69,81297.0,16.67,16.7,16.66,16.69,81297.0
2023-09-11 14:55:00,16.69,16.69,16.65,16.66,54535.0,16.69,16.69,16.65,16.66,54535.0
2023-09-11 15:00:00,16.66,16.71,16.66,16.71,74760.0,16.66,16.71,16.66,16.71,74760.0
2023-09-11 15:05:00,16.71,16.72,16.7,16.7,69338.0,16.71,16.72,16.7,16.7,69338.0
2023-09-11 15:10:00,16.71,16.72,16.69,16.71,117527.0,16.71,16.72,16.69,16.71,117527.0
2023-09-11 15:15:00,16.72,16.72,16.66,16.69,109934.0,16.72,16.72,16.66,16.69,109934.0
2023-09-11 15:20:00,16.68,16.75,16.68,16.75,96812.0,16.68,16.75,16.68,16.75,96812.0
2023-09-11 15:25:00,16.74,16.76,16.66,16.67,281235.0,16.74,16.76,16.66,16.67,281235.0
2023-09-11 15:30:00,16.68,16.73,16.66,16.73,184297.0,16.68,16.73,16.66,16.73,184297.0
2023-09-11 15:35:00,16.73,16.74,16.71,16.73,193369.0,16.73,16.74,16.71,16.73,193369.0
2023-09-11 15:40:00,16.73,16.74,16.71,16.73,210270.0,16.73,16.74,16.71,16.73,210270.0
2023-09-11 15:45:00,16.74,16.74,16.7,16.72,294906.0,16.74,16.74,16.7,16.72,294906.0
2023-09-11 15:50:00,16.71,16.73,16.7,16.72,445494.0,16.71,16.73,16.7,16.72,445494.0
2023-09-11 15:55:00,16.71,16.72,16.65,16.66,835762.0,16.71,16.72,16.65,16.66,835762.0
2023-09-12 09:30:00,16.6,16.61,16.42,16.44,205003.0,16.6,16.61,16.42,16.44,205003.0
2023-09-12 09:35:00,16.44,16.57,16.42,16.55,173736.0,16.44,16.57,16.42,16.55,173736.0
2023-09-12 09:40:00,16.56,16.74,16.55,16.72,159106.0,16.56,16.74,16.55,16.72,159106.0
2023-09-12 09:45:00,16.73,16.77,16.71,16.77,95018.0,16.73,16.77,16.71,16.77,95018.0
2023-09-12 09:50:00,16.77,16.8,16.71,16.72,142582.0,16.77,16.8,16.71,16.72,142582.0
2023-09-12 09:55:00,16.73,16.75,16.68,16.71,148279.0,16.73,16.75,16.68,16.71,148279.0
2023-09-12 10:00:00,16.7,16.7,16.64,16.66,81587.0,16.7,16.7,16.64,16.66,81587.0
2023-09-12 10:05:00,16.66,16.74,16.65,16.74,74786.0,16.66,16.74,16.65,16.74,74786.0
2023-09-12 10:10:00,16.73,16.75,16.71,16.72,62270.0,16.73,16.75,16.71,16.72,62270.0
2023-09-12 10:15:00,16.72,16.72,16.65,16.65,88365.0,16.72,16.72,16.65,16.65,88365.0
2023-09-12 10:20:00,16.64,16.66,16.6,16.63,67042.0,16.64,16.66,16.6,16.63,67042.0
2023-09-12 10:25:00,16.62,16.64,16.57,16.57,119490.0,16.62,16.64,16.57,16.57,119490.0
2023-09-12 10:30:00,16.57,16.59,16.51,16.54,129648.0,16.57,16.59,16.51,16.54,129648.0
2023-09-12 10:35:00,16.54,16.54,16.49,16.53,67625.0,16.54,16.54,16.49,16.53,67625.0
2023-09-12 10:40:00,16.53,16.59,16.52,16.57,140793.0,16.53,16.59,16.52,16.57,140793.0
2023-09-12 10:45:00,16.57,16.62,16.57,16.58,126655.0,16.57,16.62,16.57,16.58,126655.0
2023-09-12 10:50:00,16.59,16.6,16.51,16.57,108171.0,16.59,16.6,16.51,16.57,108171.0
2023-09-12 10:55:00,16.57,16.58,16.55,16.57,99964.0,16.57,16.58,16.55,16.57,99964.0
2023-09-12 11:00:00,16.57,16.61,16.56,16.61,89016.0,16.57,16.61,16.56,16.61,89016.0
2023-09-12 11:05:00,16.61,16.61,16.56,16.58,198160.0,16.61,16.61,16.56,16.58,198160.0
2023-09-12 11:10:00,16.58,16.63,16.53,16.63,158691.0,16.58,16.63,16.53,16.63,158691.0
2023-09-12 11:15:00,16.63,16.64,16.6,16.61,58369.0,16.63,16.64,16.6,16.61,58369.0
2023-09-12 11:20:00,16.61,16.66,16.6,16.66,79208.0,16.61,16.66,16.6,16.66,79208.0
2023-09-12 11:25:00,16.66,16.68,16.61,16.68,88581.0,16.66,16.68,16.61,16.68,88581.0
2023-09-12 11:30:00,16.68,16.71,16.66,16.71,59255.0,16.68,16.71,16.66,16.71,59255.0
2023-09-12 11:35:00,16.71,16.75,16.71,16.75,73508.0,16.71,16.75,16.71,16.75,73508.0
2023-09-12 11:40:00,16.75,16.77,16.72,16.75,105986.0,16.75,16.77,16.72,16.75,105986.0
2023-09-12 11:45:00,16.75,16.77,16.73,16.76,110559.0,16.75,16.77,16.73,16.76,110559.0
2023-09-12 11:50:00,16.77,16.77,16.74,16.75,54529.0,16.77,16.77,16.74,16.75,54529.0
2023-09-12 11:55:00,16.75,16.76,16.72,16.74,132146.0,16.75,16.76,16.72,16.74,132146.0
2023-09-12 12:00:00,16.74,16.75,16.73,16.74,60000.0,16.74,16.75,16.73,16.74,60000.0
2023-09-12 12:05:00,16.74,16.75,16.72,16.73,38877.0,16.74,16.75,16.72,16.73,38877.0
2023-09-12 12:10:00,16.72,16.73,16.68,16.7,73390.0,16.72,16.73,16.68,16.7,73390.0
2023-09-12 12:15:00,16.71,16.72,16.69,16.7,36352.0,16.71,16.72,16.69,16.7,36352.0
2023-09-12 12:20:00,16.7,16.71,16.66,16.71,57968.0,16.7,16.71,16.66,16.71,57968.0
2023-09-12 12:25:00,16.71,16.72,16.68,16.68,41733.0,16.71,16.72,16.68,16.68,41733.0
2023-09-12 12:30:00,16.68,16.68,16.64,16.64,52664.0,16.68,16.68,16.64,16.64,52664.0
2023-09-12 12:35:00,16.64,16.68,16.64,16.67,70768.0,16.64,16.68,16.64,16.67,70768.0
2023-09-12 12:40:00,16.68,16.69,16.67,16.68,41624.0,16.68,16.69,16.67,16.68,41624.0
2023-09-12 12:45:00,16.68,16.7,16.65,16.67,137707.0,16.68,16.7,16.65,16.67,137707.0
2023-09-12 12:50:00,16.68,16.69,16.67,16.68,46101.0,16.68,16.69,16.67,16.68,46101.0
2023-09-12 12:55:00,16.68,16.69,16.65,16.68,75155.0,16.68,16.69,16.65,16.68,75155.0
2023-09-12 13:00:00,16.68,16.68,16.64,16.65,66308.0,16.68,16.68,16.64,16.65,66308.0
2023-09-12 13:05:00,16.66,16.69,16.65,16.67,58093.0,16.66,16.69,16.65,16.67,58093.0
2023-09-12 13:10:00,16.68,16.71,16.66,16.7,45991.0,16.68,16.71,16.66,16.7,45991.0
2023-09-12 13:15:00,16.7,16.72,16.69,16.71,37213.0,16.7,16.72,16.69,16.71,37213.0
2023-09-12 13:20:00,16.72,16.8,16.71,16.8,82597.0,16.72,16.8,16.71,16.8,82597.0
2023-09-12 13:25:00,16.79,16.8,16.75,16.76,99616.0,16.79,16.8,16.75,16.76,99616.0
2023-09-12 13:30:00,16.76,16.79,16.75,16.78,55739.0,16.76,16.79,16.75,16.78,55739.0
2023-09-12 13:35:00,16.77,16.79,16.76,16.77,42449.0,16.77,16.79,16.76,16.77,42449.0
2023-09-12 13:40:00,16.77,16.78,16.74,16.75,54807.0,16.77,16.78,16.74,16.75,54807.0
2023-09-12 13:45:00,16.75,16.77,16.74,16.75,57269.0,16.75,16.77,16.74,16.75,57269.0
2023-09-12 13:50:00,16.75,16.77,16.72,16.75,65915.0,16.75,16.77,16.72,16.75,65915.0
2023-09-12 13:55:00,16.75,16.76,16.74,16.75,74415.0,16.75,16.76,16.74,16.75,74415.0
2023-09-12 14:00:00,16.75,16.75,16.71,16.73,94372.0,16.75,16.75,16.71,16.73,94372.0
2023-09-12 14:05:00,16.73,16.75,16.71,16.72,43448.0,16.73,16.75,16.71,16.72,43448.0
2023-09-12 14:10:00,16.73,16.74,16.71,16.72,34404.0,16.73,16.74,16.71,16.72,34404.0
2023-09-12 14:15:00,16.71,16.75,16.71,16.75,68345.0,16.71,16.75,16.71,16.75,68345.0
2023-09-12 14:20:00,16.74,16.77,16.74,16.75,65965.0,16.74,16.77,16.74,16.75,65965.0
2023-09-12 14:25:00,16.75,16.77,16.74,16.76,43323.0,16.75,16.77,16.74,16.76,43323.0
2023-09-12 14:30:00,16.76,16.78,16.73,16.75,75770.0,16.76,16.78,16.73,16.75,75770.0
2023-09-12 14:35:00,16.74,16.75,16.72,16.73,31804.0,16.74,16.75,16.72,16.73,31804.0
2023-09-12 14:40:00,16.73,16.74,16.7,16.7,48581.0,16.73,16.74,16.7,16.7,48581.0
2023-09-12 14:45:00,16.7,16.71,16.66,16.66,44746.0,16.7,16.71,16.66,16.66,44746.0
2023-09-12 14:50:00,16.66,16.67,16.63,16.64,74650.0,16.66,16.67,16.63,16.64,74650.0
2023-09-12 14:55:00,16.64,16.65,16.62,16.64,126636.0,16.64,16.65,16.62,16.64,126636.0
2023-09-12 15:00:00,16.64,16.65,16.61,16.64,106851.0,16.64,16.65,16.61,16.64,106851.0
2023-09-12 15:05:00,16.65,16.68,16.64,16.66,84577.0,16.65,16.68,16.64,16.66,84577.0
2023-09-12 15:10:00,16.66,16.67,16.65,16.66,43275.0,16.66,16.67,16.65,16.66,43275.0
2023-09-12 15:15:00,16.66,16.67,16.6,16.63,130220.0,16.66,16.67,16.6,16.63,130220.0
2023-09-12 15:20:00,16.63,16.66,16.61,16.61,115626.0,16.63,16.66,16.61,16.61,115626.0
2023-09-12 15:25:00,16.61,16.66,16.61,16.66,90377.0,16.61,16.66,16.61,16.66,90377.0
2023-09-12 15:30:00,16.66,16.67,16.65,16.66,60802.0,16.66,16.67,16.65,16.66,60802.0
2023-09-12 15:35:00,16.65,16.67,16.62,16.63,92120.0,16.65,16.67,16.62,16.63,92120.0
2023-09-12 15:40:00,16.63,16.63,16.6,16.61,110183.0,16.63,16.63,16.6,16.61,110183.0
2023-09-12 15:45:00,16.6,16.62,16.59,16.61,114033.0,16.6,16.62,16.59,16.61,114033.0
2023-09-12 15:50:00,16.6,16.62,16.59,16.61,215078.0,16.6,16.62,16.59,16.61,215078.0
2023-09-12 15:55:00,16.6,16.66,16.58,16.66,793853.0,16.6,16.66,16.58,16.66,793853.0
2023-09-13 09:30:00,16.56,16.63,16.55,16.63,281356.0,16.56,16.63,16.55,16.63,281356.0
2023-09-13 09:35:00,16.63,16.63,16.45,16.48,139276.0,16.63,16.63,16.45,16.48,139276.0
2023-09-13 09:40:00,16.46,16.49,16.33,16.35,197852.0,16.46,16.49,16.33,16.35,197852.0
2023-09-13 09:45:00,16.35,16.35,16.23,16.28,161247.0,16.35,16.35,16.23,16.28,161247.0
2023-09-13 09:50:00,16.28,16.37,16.26,16.32,265217.0,16.28,16.37,16.26,16.32,265217.0
2023-09-13 09:55:00,16.32,16.43,16.32,16.38,151976.0,16.32,16.43,16.32,16.38,151976.0
2023-09-13 10:00:00,16.38,16.48,16.36,16.44,117503.0,16.38,16.48,16.36,16.44,117503.0
2023-09-13 10:05:00,16.43,16.46,16.42,16.45,183382.0,16.43,16.46,16.42,16.45,183382.0
2023-09-13 10:10:00,16.45,16.51,16.43,16.44,83875.0,16.45,16.51,16.43,16.44,83875.0
2023-09-13 10:15:00,16.43,16.52,16.42,16.5,107413.0,16.43,16.52,16.42,16.5,107413.0
2023-09-13 10:20:00,16.5,16.55,16.5,16.51,498043.0,16.5,16.55,16.5,16.51,498043.0
2023-09-13 10:25:00,16.52,16.52,16.46,16.46,151402.0,16.52,16.52,16.46,16.46,151402.0
2023-09-13 10:30:00,16.46,16.52,16.46,16.5,150205.0,16.46,16.52,16.46,16.5,150205.0
2023-09-13 10:35:00,16.5,16.55,16.49,16.55,53774.0,16.5,16.55,16.49,16.55,53774.0
2023-09-13 10:40:00,16.55,16.56,16.49,16.5,92378.0,16.55,16.56,16.49,16.5,92378.0
2023-09-13 10:45:00,16.49,16.51,16.48,16.49,101770.0,16.49,16.51,16.48,16.49,101770.0
2023-09-13 10:50:00,16.48,16.48,16.44,16.46,61671.0,16.48,16.48,16.44,16.46,61671.0
2023-09-13 10:55:00,16.46,16.47,16.45,16.46,48998.0,16.46,16.47,16.45,16.46,48998.0
2023-09-13 11:00:00,16.46,16.5,16.45,16.49,85688.0,16.46,16.5,16.45,16.49,85688.0
2023-09-13 11:05:00,16.49,16.56,16.49,16.52,84940.0,16.49,16.56,16.49,16.52,84940.0
2023-09-13 11:10:00,16.52,16.53,16.51,16.53,27123.0,16.52,16.53,16.51,16.53,27123.0
2023-09-13 11:15:00,16.53,16.55,16.49,16.5,107420.0,16.53,16.55,16.49,16.5,107420.0
2023-09-13 11:20:00,16.5,16.52,16.47,16.52,57275.0,16.5,16.52,16.47,16.52,57275.0
2023-09-13 11:25:00,16.52,16.55,16.51,16.54,54925.0,16.52,16.55,16.51,16.54,54925.0
2023-09-13 11:30:00,16.53,16.57,16.49,16.5,91479.0,16.53,16.57,16.49,16.5,91479.0
2023-09-13 11:35:00,16.5,16.51,16.46,16.46,88941.0,16.5,16.51,16.46,16.46,88941.0
2023-09-13 11:40:00,16.47,16.48,16.46,16.46,42895.0,16.47,16.48,16.46,16.46,42895.0
2023-09-13 11:45:00,16.46,16.47,16.45,16.46,42514.0,16.46,16.47,16.45,16.46,42514.0
2023-09-13 11:50:00,16.46,16.46,16.4,16.44,101779.0,16.46,16.46,16.4,16.44,101779.0
2023-09-13 11:55:00,16.44,16.46,16.41,16.42,64347.0,16.44,16.46,16.41,16.42,64347.0
2023-09-13 12:00:00,16.41,16.45,16.4,16.4,195260.0,16.41,16.45,16.4,16.4,195260.0
2023-09-13 12:05:00,16.41,16.41,16.37,16.41,55063.0,16.41,16.41,16.37,16.41,55063.0
2023-09-13 12:10:00,16.41,16.43,16.4,16.43,53555.0,16.41,16.43,16.4,16.43,53555.0
2023-09-13 12:15:00,16.43,16.45,16.41,16.41,39249.0,16.43,16.45,16.41,16.41,39249.0
2023-09-13 12:20:00,16.41,16.44,16.4,16.41,36340.0,16.41,16.44,16.4,16.41,36340.0
2023-09-13 12:25:00,16.41,16.42,16.38,16.4,72008.0,16.41,16.42,16.38,16.4,72008.0
2023-09-13 12:30:00,16.41,16.45,16.41,16.45,563104.0,16.41,16.45,16.41,16.45,563104.0
2023-09-13 12:35:00,16.45,16.47,16.45,16.46,69321.0,16.45,16.47,16.45,16.46,69321.0
2023-09-13 12:40:00,16.46,16.46,16.44,16.45,70820.0,16.46,16.46,16.44,16.45,70820.0
2023-09-13 12:45:00,16.46,16.48,16.43,16.47,88904.0,16.46,16.48,16.43,16.47,88904.0
2023-09-13 12:50:00,16.47,16.47,16.45,16.47,57356.0,16.47,16.47,16.45,16.47,57356.0
2023-09-13 12:55:00,16.46,16.47,16.44,16.46,25018.0,16.46,16.47,16.44,16.46,25018.0
2023-09-13 13:00:00,16.47,16.48,16.43,16.45,60654.0,16.47,16.48,16.43,16.45,60654.0
2023-09-13 13:05:00,16.45,16.46,16.44,16.45,41322.0,16.45,16.46,16.44,16.45,41322.0
2023-09-13 13:10:00,16.44,16.45,16.42,16.43,52862.0,16.44,16.45,16.42,16.43,52862.0
2023-09-13 13:15:00,16.43,16.45,16.41,16.41,87240.0,16.43,16.45,16.41,16.41,87240.0
2023-09-13 13:20:00,16.42,16.43,16.4,16.43,78560.0,16.42,16.43,16.4,16.43,78560.0
2023-09-13 13:25:00,16.43,16.44,16.39,16.41,73502.0,16.43,16.44,16.39,16.41,73502.0
2023-09-13 13:30:00,16.4,16.42,16.39,16.41,104776.0,16.4,16.42,16.39,16.41,104776.0
2023-09-13 13:35:00,16.42,16.43,16.38,16.41,144925.0,16.42,16.43,16.38,16.41,144925.0
2023-09-13 13:40:00,16.41,16.43,16.38,16.39,626672.0,16.41,16.43,16.38,16.39,626672.0
2023-09-13 13:45:00,16.39,16.4,16.37,16.38,82315.0,16.39,16.4,16.37,16.38,82315.0
2023-09-13 13:50:00,16.37,16.39,16.37,16.39,34057.0,16.37,16.39,16.37,16.39,34057.0
2023-09-13 13:55:00,16.39,16.39,16.34,16.35,193723.0,16.39,16.39,16.34,16.35,193723.0
2023-09-13 14:00:00,16.35,16.37,16.34,16.34,81366.0,16.35,16.37,16.34,16.34,81366.0
2023-09-13 14:05:00,16.34,16.35,16.32,16.34,106213.0,16.34,16.35,16.32,16.34,106213.0
2023-09-13 14:10:00,16.34,16.36,16.33,16.34,48698.0,16.34,16.36,16.33,16.34,48698.0
2023-09-13 14:15:00,16.34,16.34,16.3,16.32,83171.0,16.34,16.34,16.3,16.32,83171.0
2023-09-13 14:20:00,16.32,16.33,16.3,16.31,68852.0,16.32,16.33,16.3,16.31,68852.0
2023-09-13 14:25:00,16.3,16.32,16.3,16.32,217400.0,16.3,16.32,16.3,16.32,217400.0
2023-09-13 14:30:00,16.32,16.32,16.29,16.3,59785.0,16.32,16.32,16.29,16.3,59785.0
2023-09-13 14:35:00,16.3,16.34,16.3,16.34,48703.0,16.3,16.34,16.3,16.34,48703.0
2023-09-13 14:40:00,16.34,16.37,16.33,16.37,112835.0,16.34,16.37,16.33,16.37,112835.0
2023-09-13 14:45:00,16.37,16.38,16.36,16.36,78939.0,16.37,16.38,16.36,16.36,78939.0
2023-09-13 14:50:00,16.36,16.36,16.28,16.29,99075.0,16.36,16.36,16.28,16.29,99075.0
2023-09-13 14:55:00,16.28,16.33,16.27,16.3,107601.0,16.28,16.33,16.27,16.3,107601.0
2023-09-13 15:00:00,16.3,16.32,16.29,16.3,65801.0,16.3,16.32,16.29,16.3,65801.0
2023-09-13 15:05:00,16.3,16.32,16.29,16.31,66724.0,16.3,16.32,16.29,16.31,66724.0
2023-09-13 15:10:00,16.3,16.32,16.29,16.3,65369.0,16.3,16.32,16.29,16.3,65369.0
2023-09-13 15:15:00,16.3,16.33,16.3,16.32,69836.0,16.3,16.33,16.3,16.32,69836.0
2023-09-13 15:20:00,16.32,16.33,16.3,16.3,48507.0,16.32,16.33,16.3,16.3,48507.0
2023-09-13 15:25:00,16.3,16.34,16.3,16.34,80158.0,16.3,16.34,16.3,16.34,80158.0
2023-09-13 15:30:00,16.34,16.35,16.31,16.32,128098.0,16.34,16.35,16.31,16.32,128098.0
2023-09-13 15:35:00,16.32,16.33,16.29,16.3,86713.0,16.32,16.33,16.29,16.3,86713.0
2023-09-13 15:40:00,16.3,16.33,16.29,16.3,101773.0,16.3,16.33,16.29,16.3,101773.0
2023-09-13 15:45:00,16.29,16.31,16.29,16.3,132780.0,16.29,16.31,16.29,16.3,132780.0
2023-09-13 15:50:00,16.29,16.38,16.28,16.37,1023296.0,16.29,16.38,16.28,16.37,1023296.0
2023-09-13 15:55:00,16.37,16.37,16.33,16.34,570190.0,16.37,16.37,16.33,16.34,570190.0
2023-09-14 09:30:00,16.63,16.98,16.56,16.96,635087.0,16.63,16.98,16.56,16.96,635087.0
2023-09-14 09:35:00,16.97,17.07,16.91,16.92,494277.0,16.97,17.07,16.91,16.92,494277.0
2023-09-14 09:40:00,16.94,16.99,16.87,16.94,298882.0,16.94,16.99,16.87,16.94,298882.0
2023-09-14 09:45:00,16.94,16.96,16.9,16.95,268978.0,16.94,16.96,16.9,16.95,268978.0
2023-09-14 09:50:00,16.95,17.07,16.94,17.03,269651.0,16.95,17.07,16.94,17.03,269651.0
2023-09-14 09:55:00,17.01,17.12,17.0,17.05,225677.0,17.01,17.12,17.0,17.05,225677.0
2023-09-14 10:00:00,17.05,17.06,16.96,17.01,268396.0,17.05,17.06,16.96,17.01,268396.0
2023-09-14 10:05:00,17.0,17.04,16.96,16.98,150352.0,17.0,17.04,16.96,16.98,150352.0
2023-09-14 10:10:00,16.98,17.02,16.95,16.96,132412.0,16.98,17.02,16.95,16.96,132412.0
2023-09-14 10:15:00,16.96,17.01,16.96,16.98,134342.0,16.96,17.01,16.96,16.98,134342.0
2023-09-14 10:20:00,16.99,17.07,16.96,17.07,154376.0,16.99,17.07,16.96,17.07,154376.0
2023-09-14 10:25:00,17.07,17.13,17.06,17.09,256133.0,17.07,17.13,17.06,17.09,256133.0
2023-09-14 10:30:00,17.09,17.13,17.07,17.09,160763.0,17.09,17.13,17.07,17.09,160763.0
2023-09-14 10:35:00,17.08,17.11,17.06,17.06,127651.0,17.08,17.11,17.06,17.06,127651.0
2023-09-14 10:40:00,17.06,17.11,17.05,17.1,180775.0,17.06,17.11,17.05,17.1,180775.0
2023-09-14 10:45:00,17.1,17.21,17.09,17.2,224739.0,17.1,17.21,17.09,17.2,224739.0
2023-09-14 10:50:00,17.2,17.21,17.14,17.16,248974.0,17.2,17.21,17.14,17.16,248974.0
2023-09-14 10:55:00,17.16,17.17,17.12,17.12,87173.0,17.16,17.17,17.12,17.12,87173.0
2023-09-14 11:00:00,17.12,17.14,17.1,17.12,99007.0,17.12,17.14,17.1,17.12,99007.0
2023-09-14 11:05:00,17.12,17.14,17.09,17.1,121116.0,17.12,17.14,17.09,17.1,121116.0
2023-09-14 11:10:00,17.1,17.12,17.07,17.12,82734.0,17.1,17.12,17.07,17.12,82734.0
2023-09-14 11:15:00,17.12,17.14,17.1,17.13,106212.0,17.12,17.14,17.1,17.13,106212.0
2023-09-14 11:20:00,17.12,17.13,17.09,17.12,122020.0,17.12,17.13,17.09,17.12,122020.0
2023-09-14 11:25:00,17.11,17.11,17.05,17.09,238061.0,17.11,17.11,17.05,17.09,238061.0
2023-09-14 11:30:00,17.09,17.1,17.07,17.07,102829.0,17.09,17.1,17.07,17.07,102829.0
2023-09-14 11:35:00,17.07,17.1,17.05,17.08,96836.0,17.07,17.1,17.05,17.08,96836.0
2023-09-14 11:40:00,17.07,17.08,17.01,17.04,68756.0,17.07,17.08,17.01,17.04,68756.0
2023-09-14 11:45:00,17.04,17.07,17.03,17.05,238398.0,17.04,17.07,17.03,17.05,238398.0
2023-09-14 11:50:00,17.05,17.11,17.03,17.11,91016.0,17.05,17.11,17.03,17.11,91016.0
2023-09-14 11:55:00,17.11,17.15,17.1,17.14,144803.0,17.11,17.15,17.1,17.14,144803.0
2023-09-14 12:00:00,17.15,17.16,17.1,17.13,110290.0,17.15,17.16,17.1,17.13,110290.0
2023-09-14 12:05:00,17.12,17.13,17.1,17.11,22687.0,17.12,17.13,17.1,17.11,22687.0
2023-09-14 12:10:00,17.11,17.11,17.07,17.1,51572.0,17.11,17.11,17.07,17.1,51572.0
2023-09-14 12:15:00,17.09,17.16,17.09,17.13,140618.0,17.09,17.16,17.09,17.13,140618.0
2023-09-14 12:20:00,17.13,17.13,17.09,17.1,62414.0,17.13,17.13,17.09,17.1,62414.0
2023-09-14 12:25:00,17.1,17.1,17.07,17.08,45911.0,17.1,17.1,17.07,17.08,45911.0
2023-09-14 12:30:00,17.07,17.11,17.07,17.11,97859.0,17.07,17.11,17.07,17.11,97859.0
2023-09-14 12:35:00,17.11,17.12,17.09,17.1,112620.0,17.11,17.12,17.09,17.1,112620.0
2023-09-14 12:40:00,17.11,17.16,17.1,17.14,128674.0,17.11,17.16,17.1,17.14,128674.0
2023-09-14 12:45:00,17.14,17.16,17.13,17.14,72783.0,17.14,17.16,17.13,17.14,72783.0
2023-09-14 12:50:00,17.14,17.15,17.12,17.12,70666.0,17.14,17.15,17.12,17.12,70666.0
2023-09-14 12:55:00,17.12,17.13,17.1,17.11,37008.0,17.12,17.13,17.1,17.11,37008.0
2023-09-14 13:00:00,17.1,17.12,17.08,17.12,100634.0,17.1,17.12,17.08,17.12,100634.0
2023-09-14 13:05:00,17.11,17.14,17.11,17.13,49434.0,17.11,17.14,17.11,17.13,49434.0
2023-09-14 13:10:00,17.12,17.14,17.1,17.11,36577.0,17.12,17.14,17.1,17.11,36577.0
2023-09-14 13:15:00,17.11,17.13,17.1,17.12,27254.0,17.11,17.13,17.1,17.12,27254.0
2023-09-14 13:20:00,17.13,17.16,17.12,17.15,115569.0,17.13,17.16,17.12,17.15,115569.0
2023-09-14 13:25:00,17.16,17.18,17.16,17.16,74393.0,17.16,17.18,17.16,17.16,74393.0
2023-09-14 13:30:00,17.16,17.21,17.16,17.21,109821.0,17.16,17.21,17.16,17.21,109821.0
2023-09-14 13:35:00,17.21,17.21,17.18,17.21,42347.0,17.21,17.21,17.18,17.21,42347.0
2023-09-14 13:40:00,17.2,17.28,17.2,17.23,499227.0,17.2,17.28,17.2,17.23,499227.0
2023-09-14 13:45:00,17.22,17.29,17.21,17.27,126619.0,17.22,17.29,17.21,17.27,126619.0
2023-09-14 13:50:00,17.26,17.27,17.22,17.23,81256.0,17.26,17.27,17.22,17.23,81256.0
2023-09-14 13:55:00,17.23,17.25,17.21,17.21,57715.0,17.23,17.25,17.21,17.21,57715.0
2023-09-14 14:00:00,17.21,17.26,17.2,17.25,100767.0,17.21,17.26,17.2,17.25,100767.0
2023-09-14 14:05:00,17.25,17.28,17.23,17.25,113067.0,17.25,17.28,17.23,17.25,113067.0
2023-09-14 14:10:00,17.25,17.27,17.24,17.25,39287.0,17.25,17.27,17.24,17.25,39287.0
2023-09-14 14:15:00,17.25,17.25,17.22,17.23,78474.0,17.25,17.25,17.22,17.23,78474.0
2023-09-14 14:20:00,17.23,17.26,17.22,17.25,63383.0,17.23,17.26,17.22,17.25,63383.0
2023-09-14 14:25:00,17.26,17.3,17.25,17.29,105126.0,17.26,17.3,17.25,17.29,105126.0
2023-09-14 14:30:00,17.29,17.3,17.27,17.3,67958.0,17.29,17.3,17.27,17.3,67958.0
2023-09-14 14:35:00,17.3,17.33,17.28,17.31,201463.0,17.3,17.33,17.28,17.31,201463.0
2023-09-14 14:40:00,17.31,17.33,17.29,17.31,89557.0,17.31,17.33,17.29,17.31,89557.0
2023-09-14 14:45:00,17.31,17.33,17.31,17.32,41163.0,17.31,17.33,17.31,17.32,41163.0
2023-09-14 14:50:00,17.32,17.32,17.28,17.3,92277.0,17.32,17.32,17.28,17.3,92277.0
2023-09-14 14:55:00,17.3,17.3,17.28,17.29,50493.0,17.3,17.3,17.28,17.29,50493.0
2023-09-14 15:00:00,17.29,17.31,17.28,17.3,67059.0,17.29,17.31,17.28,17.3,67059.0
2023-09-14 15:05:00,17.3,17.34,17.3,17.34,150433.0,17.3,17.34,17.3,17.34,150433.0
2023-09-14 15:10:00,17.34,17.34,17.31,17.31,69339.0,17.34,17.34,17.31,17.31,69339.0
2023-09-14 15:15:00,17.31,17.31,17.27,17.28,143207.0,17.31,17.31,17.27,17.28,143207.0
2023-09-14 15:20:00,17.27,17.29,17.27,17.27,76588.0,17.27,17.29,17.27,17.27,76588.0
2023-09-14 15:25:00,17.27,17.29,17.26,17.28,108911.0,17.27,17.29,17.26,17.28,108911.0
2023-09-14 15:30:00,17.27,17.29,17.26,17.29,97630.0,17.27,17.29,17.26,17.29,97630.0
2023-09-14 15:35:00,17.29,17.29,17.25,17.26,129530.0,17.29,17.29,17.25,17.26,129530.0
2023-09-14 15:40:00,17.26,17.35,17.25,17.32,268399.0,17.26,17.35,17.25,17.32,268399.0
2023-09-14 15:45:00,17.32,17.33,17.29,17.3,229386.0,17.32,17.33,17.29,17.3,229386.0
2023-09-14 15:50:00,17.3,17.32,17.27,17.28,320312.0,17.3,17.32,17.27,17.28,320312.0
2023-09-14 15:55:00,17.27,17.3,17.26,17.28,833713.0,17.27,17.3,17.26,17.28,833713.0
2023-09-15 09:30:00,17.28,17.29,17.13,17.15,561481.0,17.28,17.29,17.13,17.15,561481.0
2023-09-15 09:35:00,17.15,17.25,17.05,17.07,128403.0,17.15,17.25,17.05,17.07,128403.0
2023-09-15 09:40:00,17.07,17.18,17.04,17.16,183468.0,17.07,17.18,17.04,17.16,183468.0
2023-09-15 09:45:00,17.15,17.19,17.1,17.18,253160.0,17.15,17.19,17.1,17.18,253160.0
2023-09-15 09:50:00,17.18,17.23,17.18,17.22,130125.0,17.18,17.23,17.18,17.22,130125.0
2023-09-15 09:55:00,17.22,17.28,17.21,17.27,149979.0,17.22,17.28,17.21,17.27,149979.0
2023-09-15 10:00:00,17.27,17.34,17.27,17.32,114121.0,17.27,17.34,17.27,17.32,114121.0
2023-09-15 10:05:00,17.33,17.41,17.33,17.41,136228.0,17.33,17.41,17.33,17.41,136228.0
2023-09-15 10:10:00,17.41,17.43,17.36,17.37,132001.0,17.41,17.43,17.36,17.37,132001.0
2023-09-15 10:15:00,17.37,17.41,17.32,17.41,173552.0,17.37,17.41,17.32,17.41,173552.0
2023-09-15 10:20:00,17.4,17.42,17.39,17.41,53118.0,17.4,17.42,17.39,17.41,53118.0
2023-09-15 10:25:00,17.41,17.45,17.4,17.43,75413.0,17.41,17.45,17.4,17.43,75413.0
2023-09-15 10:30:00,17.44,17.45,17.36,17.37,135607.0,17.44,17.45,17.36,17.37,135607.0
2023-09-15 10:35:00,17.38,17.44,17.37,17.44,91610.0,17.38,17.44,17.37,17.44,91610.0
2023-09-15 10:40:00,17.44,17.45,17.4,17.4,77012.0,17.44,17.45,17.4,17.4,77012.0
2023-09-15 10:45:00,17.4,17.41,17.37,17.38,65750.0,17.4,17.41,17.37,17.38,65750.0
2023-09-15 10:50:00,17.38,17.38,17.31,17.37,110336.0,17.38,17.38,17.31,17.37,110336.0
2023-09-15 10:55:00,17.37,17.38,17.34,17.34,83261.0,17.37,17.38,17.34,17.34,83261.0
2023-09-15 11:00:00,17.35,17.35,17.29,17.33,88037.0,17.35,17.35,17.29,17.33,88037.0
2023-09-15 11:05:00,17.34,17.35,17.3,17.32,73146.0,17.34,17.35,17.3,17.32,73146.0
2023-09-15 11:10:00,17.32,17.35,17.3,17.31,55916.0,17.32,17.35,17.3,17.31,55916.0
2023-09-15 11:15:00,17.3,17.39,17.3,17.37,59808.0,17.3,17.39,17.3,17.37,59808.0
2023-09-15 11:20:00,17.37,17.38,17.35,17.37,50652.0,17.37,17.38,17.35,17.37,50652.0
2023-09-15 11:25:00,17.37,17.4,17.36,17.39,72415.0,17.37,17.4,17.36,17.39,72415.0
2023-09-15 11:30:00,17.39,17.43,17.37,17.38,169070.0,17.39,17.43,17.37,17.38,169070.0
2023-09-15 11:35:00,17.38,17.38,17.32,17.34,140805.0,17.38,17.38,17.32,17.34,140805.0
2023-09-15 11:40:00,17.33,17.34,17.29,17.3,40983.0,17.33,17.34,17.29,17.3,40983.0
2023-09-15 11:45:00,17.3,17.32,17.28,17.3,75148.0,17.3,17.32,17.28,17.3,75148.0
2023-09-15 11:50:00,17.31,17.32,17.27,17.3,92773.0,17.31,17.32,17.27,17.3,92773.0
2023-09-15 11:55:00,17.3,17.31,17.29,17.3,47946.0,17.3,17.31,17.29,17.3,47946.0
2023-09-15 12:00:00,17.3,17.31,17.25,17.27,62303.0,17.3,17.31,17.25,17.27,62303.0
2023-09-15 12:05:00,17.27,17.29,17.26,17.27,39275.0,17.27,17.29,17.26,17.27,39275.0
2023-09-15 12:10:00,17.27,17.31,17.27,17.29,158897.0,17.27,17.31,17.27,17.29,158897.0
2023-09-15 12:15:00,17.29,17.3,17.27,17.29,32541.0,17.29,17.3,17.27,17.29,32541.0
2023-09-15 12:20:00,17.3,17.3,17.25,17.25,60360.0,17.3,17.3,17.25,17.25,60360.0
2023-09-15 12:25:00,17.25,17.27,17.24,17.27,62191.0,17.25,17.27,17.24,17.27,62191.0
2023-09-15 12:30:00,17.26,17.29,17.26,17.28,49969.0,17.26,17.29,17.26,17.28,49969.0
2023-09-15 12:35:00,17.28,17.28,17.26,17.28,27422.0,17.28,17.28,17.26,17.28,27422.0
2023-09-15 12:40:00,17.28,17.3,17.27,17.28,37694.0,17.28,17.3,17.27,17.28,37694.0
2023-09-15 12:45:00,17.28,17.28,17.25,17.26,44750.0,17.28,17.28,17.25,17.26,44750.0
2023-09-15 12:50:00,17.26,17.27,17.24,17.27,39708.0,17.26,17.27,17.24,17.27,39708.0
2023-09-15 12:55:00,17.26,17.27,17.21,17.23,73184.0,17.26,17.27,17.21,17.23,73184.0
2023-09-15 13:00:00,17.23,17.25,17.21,17.21,42588.0,17.23,17.25,17.21,17.21,42588.0
2023-09-15 13:05:00,17.22,17.22,17.15,17.16,130118.0,17.22,17.22,17.15,17.16,130118.0
2023-09-15 13:10:00,17.16,17.17,17.1,17.1,109040.0,17.16,17.17,17.1,17.1,109040.0
2023-09-15 13:15:00,17.1,17.14,17.1,17.14,97185.0,17.1,17.14,17.1,17.14,97185.0
2023-09-15 13:20:00,17.14,17.16,17.13,17.14,93341.0,17.14,17.16,17.13,17.14,93341.0
2023-09-15 13:25:00,17.14,17.2,17.14,17.19,75489.0,17.14,17.2,17.14,17.19,75489.0
2023-09-15 13:30:00,17.2,17.25,17.18,17.25,132722.0,17.2,17.25,17.18,17.25,132722.0
2023-09-15 13:35:00,17.24,17.27,17.24,17.25,126411.0,17.24,17.27,17.24,17.25,126411.0
2023-09-15 13:40:00,17.26,17.32,17.25,17.32,106522.0,17.26,17.32,17.25,17.32,106522.0
2023-09-15 13:45:00,17.32,17.33,17.31,17.31,112941.0,17.32,17.33,17.31,17.31,112941.0
2023-09-15 13:50:00,17.31,17.32,17.28,17.29,115910.0,17.31,17.32,17.28,17.29,115910.0
2023-09-15 13:55:00,17.29,17.3,17.23,17.23,58835.0,17.29,17.3,17.23,17.23,58835.0
2023-09-15 14:00:00,17.23,17.25,17.22,17.23,83200.0,17.23,17.25,17.22,17.23,83200.0
2023-09-15 14:05:00,17.23,17.25,17.23,17.23,66709.0,17.23,17.25,17.23,17.23,66709.0
2023-09-15 14:10:00,17.23,17.28,17.23,17.26,69294.0,17.23,17.28,17.23,17.26,69294.0
2023-09-15 14:15:00,17.25,17.26,17.18,17.19,81073.0,17.25,17.26,17.18,17.19,81073.0
2023-09-15 14:20:00,17.19,17.2,17.16,17.16,58525.0,17.19,17.2,17.16,17.16,58525.0
2023-09-15 14:25:00,17.16,17.17,17.14,17.16,30320.0,17.16,17.17,17.14,17.16,30320.0
2023-09-15 14:30:00,17.16,17.16,17.13,17.15,39113.0,17.16,17.16,17.13,17.15,39113.0
2023-09-15 14:35:00,17.14,17.19,17.14,17.18,115955.0,17.14,17.19,17.14,17.18,115955.0
2023-09-15 14:40:00,17.19,17.23,17.18,17.23,81614.0,17.19,17.23,17.18,17.23,81614.0
2023-09-15 14:45:00,17.23,17.24,17.21,17.22,45794.0,17.23,17.24,17.21,17.22,45794.0
2023-09-15 14:50:00,17.22,17.23,17.19,17.22,120628.0,17.22,17.23,17.19,17.22,120628.0
2023-09-15 14:55:00,17.22,17.25,17.21,17.23,60556.0,17.22,17.25,17.21,17.23,60556.0
2023-09-15 15:00:00,17.23,17.24,17.19,17.21,54606.0,17.23,17.24,17.19,17.21,54606.0
2023-09-15 15:05:00,17.21,17.22,17.2,17.22,33326.0,17.21,17.22,17.2,17.22,33326.0
2023-09-15 15:10:00,17.21,17.25,17.21,17.25,51397.0,17.21,17.25,17.21,17.25,51397.0
2023-09-15 15:15:00,17.25,17.27,17.24,17.25,69856.0,17.25,17.27,17.24,17.25,69856.0
2023-09-15 15:20:00,17.24,17.27,17.24,17.26,54865.0,17.24,17.27,17.24,17.26,54865.0
2023-09-15 15:25:00,17.26,17.29,17.25,17.29,59919.0,17.26,17.29,17.25,17.29,59919.0
2023-09-15 15:30:00,17.29,17.3,17.24,17.25,155859.0,17.29,17.3,17.24,17.25,155859.0
2023-09-15 15:35:00,17.25,17.25,17.18,17.19,110869.0,17.25,17.25,17.18,17.19,110869.0
2023-09-15 15:40:00,17.19,17.19,17.16,17.17,101432.0,17.19,17.19,17.16,17.17,101432.0
2023-09-15 15:45:00,17.17,17.23,17.16,17.23,199753.0,17.17,17.23,17.16,17.23,199753.0
2023-09-15 15:50:00,17.23,17.27,17.22,17.23,229052.0,17.23,17.27,17.22,17.23,229052.0
2023-09-15 15:55:00,17.23,17.25,17.22,17.23,648118.0,17.23,17.25,17.22,17.23,648118.0
2023-09-18 09:30:00,17.06,17.12,16.98,17.11,267747.0,17.06,17.12,16.98,17.11,267747.0
2023-09-18 09:35:00,17.1,17.1,16.97,17.02,112513.0,17.1,17.1,16.97,17.02,112513.0
2023-09-18 09:40:00,17.03,17.07,17.0,17.03,112961.0,17.03,17.07,17.0,17.03,112961.0
2023-09-18 09:45:00,17.03,17.09,17.0,17.07,151392.0,17.03,17.09,17.0,17.07,151392.0
2023-09-18 09:50:00,17.07,17.13,17.05,17.1,84372.0,17.07,17.13,17.05,17.1,84372.0
2023-09-18 09:55:00,17.1,17.12,17.07,17.09,51430.0,17.1,17.12,17.07,17.09,51430.0
2023-09-18 10:00:00,17.09,17.21,17.08,17.19,121655.0,17.09,17.21,17.08,17.19,121655.0
2023-09-18 10:05:00,17.18,17.18,17.11,17.14,109489.0,17.18,17.18,17.11,17.14,109489.0
2023-09-18 10:10:00,17.15,17.18,17.09,17.15,73275.0,17.15,17.18,17.09,17.15,73275.0
2023-09-18 10:15:00,17.14,17.18,17.13,17.14,58866.0,17.14,17.18,17.13,17.14,58866.0
2023-09-18 10:20:00,17.15,17.17,17.11,17.13,99183.0,17.15,17.17,17.11,17.13,99183.0
2023-09-18 10:25:00,17.14,17.15,17.09,17.1,72597.0,17.14,17.15,17.09,17.1,72597.0
2023-09-18 10:30:00,17.09,17.11,17.04,17.11,77556.0,17.09,17.11,17.04,17.11,77556.0
2023-09-18 10:35:00,17.11,17.13,17.05,17.06,70761.0,17.11,17.13,17.05,17.06,70761.0
2023-09-18 10:40:00,17.05,17.09,17.04,17.09,48281.0,17.05,17.09,17.04,17.09,48281.0
2023-09-18 10:45:00,17.09,17.1,17.07,17.08,60573.0,17.09,17.1,17.07,17.08,60573.0
2023-09-18 10:50:00,17.08,17.09,17.04,17.05,44722.0,17.08,17.09,17.04,17.05,44722.0
2023-09-18 10:55:00,17.05,17.12,17.05,17.11,80637.0,17.05,17.12,17.05,17.11,80637.0
2023-09-18 11:00:00,17.11,17.14,17.1,17.11,71203.0,17.11,17.14,17.1,17.11,71203.0
2023-09-18 11:05:00,17.11,17.13,17.09,17.12,76706.0,17.11,17.13,17.09,17.12,76706.0
2023-09-18 11:10:00,17.11,17.15,17.1,17.13,125918.0,17.11,17.15,17.1,17.13,125918.0
2023-09-18 11:15:00,17.12,17.13,17.08,17.1,57496.0,17.12,17.13,17.08,17.1,57496.0
2023-09-18 11:20:00,17.1,17.12,17.08,17.11,87089.0,17.1,17.12,17.08,17.11,87089.0
2023-09-18 11:25:00,17.11,17.15,17.1,17.14,42122.0,17.11,17.15,17.1,17.14,42122.0
2023-09-18 11:30:00,17.14,17.17,17.13,17.16,75591.0,17.14,17.17,17.13,17.16,75591.0
2023-09-18 11:35:00,17.16,17.17,17.12,17.16,62286.0,17.16,17.17,17.12,17.16,62286.0
2023-09-18 11:40:00,17.17,17.22,17.17,17.21,62279.0,17.17,17.22,17.17,17.21,62279.0
2023-09-18 11:45:00,17.21,17.22,17.19,17.21,54694.0,17.21,17.22,17.19,17.21,54694.0
2023-09-18 11:50:00,17.22,17.25,17.2,17.25,126665.0,17.22,17.25,17.2,17.25,126665.0
2023-09-18 11:55:00,17.25,17.26,17.19,17.21,106812.0,17.25,17.26,17.19,17.21,106812.0
2023-09-18 12:00:00,17.21,17.23,17.18,17.2,67969.0,17.21,17.23,17.18,17.2,67969.0
2023-09-18 12:05:00,17.2,17.24,17.19,17.23,59440.0,17.2,17.24,17.19,17.23,59440.0
2023-09-18 12:10:00,17.23,17.23,17.2,17.22,44689.0,17.23,17.23,17.2,17.22,44689.0
2023-09-18 12:15:00,17.22,17.22,17.19,17.2,63572.0,17.22,17.22,17.19,17.2,63572.0
2023-09-18 12:20:00,17.2,17.2,17.16,17.19,91535.0,17.2,17.2,17.16,17.19,91535.0
2023-09-18 12:25:00,17.19,17.2,17.17,17.19,40545.0,17.19,17.2,17.17,17.19,40545.0
2023-09-18 12:30:00,17.19,17.2,17.17,17.2,30118.0,17.19,17.2,17.17,17.2,30118.0
2023-09-18 12:35:00,17.2,17.21,17.18,17.2,51251.0,17.2,17.21,17.18,17.2,51251.0
2023-09-18 12:40:00,17.2,17.23,17.19,17.23,153002.0,17.2,17.23,17.19,17.23,153002.0
2023-09-18 12:45:00,17.23,17.26,17.22,17.26,157350.0,17.23,17.26,17.22,17.26,157350.0
2023-09-18 12:50:00,17.26,17.26,17.23,17.26,41876.0,17.26,17.26,17.23,17.26,41876.0
2023-09-18 12:55:00,17.26,17.27,17.24,17.27,54146.0,17.26,17.27,17.24,17.27,54146.0
2023-09-18 13:00:00,17.27,17.29,17.25,17.26,54037.0,17.27,17.29,17.25,17.26,54037.0
2023-09-18 13:05:00,17.26,17.27,17.21,17.21,79270.0,17.26,17.27,17.21,17.21,79270.0
2023-09-18 13:10:00,17.21,17.22,17.18,17.21,47166.0,17.21,17.22,17.18,17.21,47166.0
2023-09-18 13:15:00,17.2,17.21,17.16,17.16,46008.0,17.2,17.21,17.16,17.16,46008.0
2023-09-18 13:20:00,17.16,17.2,17.16,17.2,29333.0,17.16,17.2,17.16,17.2,29333.0
2023-09-18 13:25:00,17.2,17.21,17.17,17.18,34255.0,17.2,17.21,17.17,17.18,34255.0
2023-09-18 13:30:00,17.18,17.2,17.17,17.2,22502.0,17.18,17.2,17.17,17.2,22502.0
2023-09-18 13:35:00,17.19,17.2,17.17,17.18,27953.0,17.19,17.2,17.17,17.18,27953.0
2023-09-18 13:40:00,17.18,17.19,17.14,17.16,66920.0,17.18,17.19,17.14,17.16,66920.0
2023-09-18 13:45:00,17.16,17.2,17.15,17.19,38193.0,17.16,17.2,17.15,17.19,38193.0
2023-09-18 13:50:00,17.19,17.19,17.15,17.17,44270.0,17.19,17.19,17.15,17.17,44270.0
2023-09-18 13:55:00,17.16,17.18,17.15,17.17,38179.0,17.16,17.18,17.15,17.17,38179.0
2023-09-18 14:00:00,17.17,17.19,17.17,17.18,33467.0,17.17,17.19,17.17,17.18,33467.0
2023-09-18 14:05:00,17.17,17.18,17.14,17.14,59343.0,17.17,17.18,17.14,17.14,59343.0
2023-09-18 14:10:00,17.14,17.18,17.14,17.18,33430.0,17.14,17.18,17.14,17.18,33430.0
2023-09-18 14:15:00,17.18,17.22,17.17,17.21,54143.0,17.18,17.22,17.17,17.21,54143.0
2023-09-18 14:20:00,17.21,17.23,17.2,17.21,28484.0,17.21,17.23,17.2,17.21,28484.0
2023-09-18 14:25:00,17.21,17.23,17.21,17.23,21745.0,17.21,17.23,17.21,17.23,21745.0
2023-09-18 14:30:00,17.23,17.23,17.2,17.21,47351.0,17.23,17.23,17.2,17.21,47351.0
2023-09-18 14:35:00,17.22,17.23,17.2,17.21,31166.0,17.22,17.23,17.2,17.21,31166.0
2023-09-18 14:40:00,17.2,17.23,17.2,17.23,41194.0,17.2,17.23,17.2,17.23,41194.0
2023-09-18 14:45:00,17.23,17.24,17.22,17.23,81819.0,17.23,17.24,17.22,17.23,81819.0
2023-09-18 14:50:00,17.24,17.24,17.15,17.16,90255.0,17.24,17.24,17.15,17.16,90255.0
2023-09-18 14:55:00,17.16,17.16,17.13,17.16,58192.0,17.16,17.16,17.13,17.16,58192.0
2023-09-18 15:00:00,17.16,17.18,17.14,17.18,48369.0,17.16,17.18,17.14,17.18,48369.0
2023-09-18 15:05:00,17.18,17.2,17.17,17.19,46580.0,17.18,17.2,17.17,17.19,46580.0
2023-09-18 15:10:00,17.19,17.19,17.16,17.17,40720.0,17.19,17.19,17.16,17.17,40720.0
2023-09-18 15:15:00,17.17,17.2,17.16,17.2,62220.0,17.17,17.2,17.16,17.2,62220.0
2023-09-18 15:20:00,17.2,17.2,17.18,17.18,38691.0,17.2,17.2,17.18,17.18,38691.0
2023-09-18 15:25:00,17.19,17.22,17.18,17.21,70704.0,17.19,17.22,17.18,17.21,70704.0
2023-09-18 15:30:00,17.21,17.22,17.17,17.2,203288.0,17.21,17.22,17.17,17.2,203288.0
2023-09-18 15:35:00,17.21,17.24,17.19,17.21,224524.0,17.21,17.24,17.19,17.21,224524.0
2023-09-18 15:40:00,17.21,17.21,17.15,17.17,127339.0,17.21,17.21,17.15,17.17,127339.0
2023-09-18 15:45:00,17.17,17.17,17.15,17.16,105140.0,17.17,17.17,17.15,17.16,105140.0
2023-09-18 15:50:00,17.16,17.16,17.09,17.1,331447.0,17.16,17.16,17.09,17.1,331447.0
2023-09-18 15:55:00,17.1,17.13,17.09,17.11,719751.0,17.1,17.13,17.09,17.11,719751.0
2023-09-19 09:30:00,17.16,17.37,17.13,17.27,301069.0,17.16,17.37,17.13,17.27,301069.0
2023-09-19 09:35:00,17.27,17.4,17.23,17.39,171820.0,17.27,17.4,17.23,17.39,171820.0
2023-09-19 09:40:00,17.39,17.47,17.37,17.38,206901.0,17.39,17.47,17.37,17.38,206901.0
2023-09-19 09:45:00,17.38,17.39,17.29,17.37,138089.0,17.38,17.39,17.29,17.37,138089.0
2023-09-19 09:50:00,17.38,17.4,17.32,17.39,120569.0,17.38,17.4,17.32,17.39,120569.0
2023-09-19 09:55:00,17.39,17.44,17.34,17.36,144169.0,17.39,17.44,17.34,17.36,144169.0
2023-09-19 10:00:00,17.37,17.38,17.23,17.24,126429.0,17.37,17.38,17.23,17.24,126429.0
2023-09-19 10:05:00,17.25,17.32,17.24,17.32,113261.0,17.25,17.32,17.24,17.32,113261.0
2023-09-19 10:10:00,17.32,17.35,17.29,17.34,102649.0,17.32,17.35,17.29,17.34,102649.0
2023-09-19 10:15:00,17.33,17.34,17.26,17.28,74724.0,17.33,17.34,17.26,17.28,74724.0
2023-09-19 10:20:00,17.27,17.28,17.25,17.27,48013.0,17.27,17.28,17.25,17.27,48013.0
2023-09-19 10:25:00,17.28,17.28,17.2,17.23,86445.0,17.28,17.28,17.2,17.23,86445.0
2023-09-19 10:30:00,17.23,17.23,17.13,17.13,147622.0,17.23,17.23,17.13,17.13,147622.0
2023-09-19 10:35:00,17.13,17.19,17.12,17.16,100253.0,17.13,17.19,17.12,17.16,100253.0
2023-09-19 10:40:00,17.16,17.18,17.13,17.18,66356.0,17.16,17.18,17.13,17.18,66356.0
2023-09-19 10:45:00,17.18,17.22,17.17,17.18,92855.0,17.18,17.22,17.17,17.18,92855.0
2023-09-19 10:50:00,17.18,17.2,17.17,17.19,52992.0,17.18,17.2,17.17,17.19,52992.0
2023-09-19 10:55:00,17.19,17.2,17.16,17.16,54200.0,17.19,17.2,17.16,17.16,54200.0
2023-09-19 11:00:00,17.16,17.17,17.11,17.13,150968.0,17.16,17.17,17.11,17.13,150968.0
2023-09-19 11:05:00,17.14,17.18,17.13,17.18,116975.0,17.14,17.18,17.13,17.18,116975.0
2023-09-19 11:10:00,17.18,17.18,17.14,17.16,101152.0,17.18,17.18,17.14,17.16,101152.0
2023-09-19 11:15:00,17.15,17.23,17.15,17.21,186526.0,17.15,17.23,17.15,17.21,186526.0
2023-09-19 11:20:00,17.21,17.26,17.2,17.23,148648.0,17.21,17.26,17.2,17.23,148648.0
2023-09-19 11:25:00,17.22,17.29,17.22,17.28,99416.0,17.22,17.29,17.22,17.28,99416.0
2023-09-19 11:30:00,17.28,17.31,17.28,17.3,91837.0,17.28,17.31,17.28,17.3,91837.0
2023-09-19 11:35:00,17.3,17.31,17.26,17.28,107556.0,17.3,17.31,17.26,17.28,107556.0
2023-09-19 11:40:00,17.28,17.28,17.21,17.26,346699.0,17.28,17.28,17.21,17.26,346699.0
2023-09-19 11:45:00,17.26,17.27,17.24,17.27,65558.0,17.26,17.27,17.24,17.27,65558.0
2023-09-19 11:50:00,17.26,17.26,17.22,17.23,37357.0,17.26,17.26,17.22,17.23,37357.0
2023-09-19 11:55:00,17.24,17.31,17.22,17.26,451725.0,17.24,17.31,17.22,17.26,451725.0
2023-09-19 12:00:00,17.26,17.27,17.22,17.22,91591.0,17.26,17.27,17.22,17.22,91591.0
2023-09-19 12:05:00,17.23,17.24,17.2,17.22,120777.0,17.23,17.24,17.2,17.22,120777.0
2023-09-19 12:10:00,17.21,17.26,17.21,17.24,117274.0,17.21,17.26,17.21,17.24,117274.0
2023-09-19 12:15:00,17.23,17.29,17.23,17.29,103892.0,17.23,17.29,17.23,17.29,103892.0
2023-09-19 12:20:00,17.29,17.3,17.24,17.24,88677.0,17.29,17.3,17.24,17.24,88677.0
2023-09-19 12:25:00,17.25,17.28,17.24,17.26,56972.0,17.25,17.28,17.24,17.26,56972.0
2023-09-19 12:30:00,17.26,17.27,17.23,17.25,32284.0,17.26,17.27,17.23,17.25,32284.0
2023-09-19 12:35:00,17.25,17.27,17.23,17.27,142138.0,17.25,17.27,17.23,17.27,142138.0
2023-09-19 12:40:00,17.27,17.3,17.21,17.21,270498.0,17.27,17.3,17.21,17.21,270498.0
2023-09-19 12:45:00,17.21,17.22,17.16,17.21,72074.0,17.21,17.22,17.16,17.21,72074.0
2023-09-19 12:50:00,17.21,17.28,17.19,17.26,142329.0,17.21,17.28,17.19,17.26,142329.0
2023-09-19 12:55:00,17.26,17.29,17.25,17.29,34866.0,17.26,17.29,17.25,17.29,34866.0
2023-09-19 13:00:00,17.29,17.29,17.24,17.26,38140.0,17.29,17.29,17.24,17.26,38140.0
2023-09-19 13:05:00,17.26,17.29,17.25,17.28,84719.0,17.26,17.29,17.25,17.28,84719.0
2023-09-19 13:10:00,17.29,17.3,17.27,17.29,84026.0,17.29,17.3,17.27,17.29,84026.0
2023-09-19 13:15:00,17.29,17.32,17.27,17.31,79379.0,17.29,17.32,17.27,17.31,79379.0
2023-09-19 13:20:00,17.32,17.32,17.3,17.32,69647.0,17.32,17.32,17.3,17.32,69647.0
2023-09-19 13:25:00,17.32,17.34,17.28,17.29,223667.0,17.32,17.34,17.28,17.29,223667.0
2023-09-19 13:30:00,17.29,17.31,17.24,17.24,88650.0,17.29,17.31,17.24,17.24,88650.0
2023-09-19 13:35:00,17.25,17.26,17.23,17.26,58071.0,17.25,17.26,17.23,17.26,58071.0
2023-09-19 13:40:00,17.26,17.26,17.2,17.25,92819.0,17.26,17.26,17.2,17.25,92819.0
2023-09-19 13:45:00,17.25,17.29,17.24,17.26,65457.0,17.25,17.29,17.24,17.26,65457.0
2023-09-19 13:50:00,17.26,17.31,17.25,17.31,64037.0,17.26,17.31,17.25,17.31,64037.0
2023-09-19 13:55:00,17.3,17.32,17.29,17.3,66986.0,17.3,17.32,17.29,17.3,66986.0
2023-09-19 14:00:00,17.3,17.33,17.29,17.3,112849.0,17.3,17.33,17.29,17.3,112849.0
2023-09-19 14:05:00,17.3,17.31,17.26,17.27,56251.0,17.3,17.31,17.26,17.27,56251.0
2023-09-19 14:10:00,17.27,17.28,17.24,17.25,118693.0,17.27,17.28,17.24,17.25,118693.0
2023-09-19 14:15:00,17.26,17.28,17.25,17.28,60195.0,17.26,17.28,17.25,17.28,60195.0
2023-09-19 14:20:00,17.28,17.29,17.24,17.25,54442.0,17.28,17.29,17.24,17.25,54442.0
2023-09-19 14:25:00,17.25,17.27,17.24,17.25,37755.0,17.25,17.27,17.24,17.25,37755.0
2023-09-19 14:30:00,17.26,17.26,17.2,17.23,71793.0,17.26,17.26,17.2,17.23,71793.0
2023-09-19 14:35:00,17.23,17.28,17.22,17.26,71756.0,17.23,17.28,17.22,17.26,71756.0
2023-09-19 14:40:00,17.26,17.3,17.25,17.28,61363.0,17.26,17.3,17.25,17.28,61363.0
2023-09-19 14:45:00,17.29,17.29,17.24,17.25,68062.0,17.29,17.29,17.24,17.25,68062.0
2023-09-19 14:50:00,17.25,17.25,17.22,17.23,57706.0,17.25,17.25,17.22,17.23,57706.0
2023-09-19 14:55:00,17.23,17.23,17.2,17.21,43545.0,17.23,17.23,17.2,17.21,43545.0
2023-09-19 15:00:00,17.21,17.24,17.19,17.21,83213.0,17.21,17.24,17.19,17.21,83213.0
2023-09-19 15:05:00,17.21,17.24,17.21,17.23,61876.0,17.21,17.24,17.21,17.23,61876.0
2023-09-19 15:10:00,17.23,17.26,17.19,17.26,176300.0,17.23,17.26,17.19,17.26,176300.0
2023-09-19 15:15:00,17.26,17.27,17.22,17.22,54063.0,17.26,17.27,17.22,17.22,54063.0
2023-09-19 15:20:00,17.22,17.24,17.21,17.23,85541.0,17.22,17.24,17.21,17.23,85541.0
2023-09-19 15:25:00,17.23,17.26,17.22,17.25,80641.0,17.23,17.26,17.22,17.25,80641.0
2023-09-19 15:30:00,17.25,17.27,17.24,17.26,139527.0,17.25,17.27,17.24,17.26,139527.0
2023-09-19 15:35:00,17.26,17.27,17.25,17.27,70891.0,17.26,17.27,17.25,17.27,70891.0
2023-09-19 15:40:00,17.27,17.31,17.26,17.31,141975.0,17.27,17.31,17.26,17.31,141975.0
2023-09-19 15:45:00,17.31,17.32,17.29,17.31,172214.0,17.31,17.32,17.29,17.31,172214.0
2023-09-19 15:50:00,17.31,17.33,17.3,17.3,629803.0,17.31,17.33,17.3,17.3,629803.0
2023-09-19 15:55:00,17.3,17.35,17.3,17.34,937706.0,17.3,17.35,17.3,17.34,937706.0
2023-09-20 09:30:00,17.43,17.44,17.28,17.32,202491.0,17.43,17.44,17.28,17.32,202491.0
2023-09-20 09:35:00,17.32,17.43,17.27,17.41,165227.0,17.32,17.43,17.27,17.41,165227.0
2023-09-20 09:40:00,17.41,17.45,17.39,17.42,111235.0,17.41,17.45,17.39,17.42,111235.0
2023-09-20 09:45:00,17.43,17.44,17.38,17.39,67478.0,17.43,17.44,17.38,17.39,67478.0
2023-09-20 09:50:00,17.39,17.47,17.38,17.43,138744.0,17.39,17.47,17.38,17.43,138744.0
2023-09-20 09:55:00,17.42,17.44,17.35,17.37,67781.0,17.42,17.44,17.35,17.37,67781.0
2023-09-20 10:00:00,17.38,17.4,17.34,17.37,45492.0,17.38,17.4,17.34,17.37,45492.0
2023-09-20 10:05:00,17.38,17.43,17.37,17.43,68015.0,17.38,17.43,17.37,17.43,68015.0
2023-09-20 10:10:00,17.43,17.44,17.39,17.39,102527.0,17.43,17.44,17.39,17.39,102527.0
2023-09-20 10:15:00,17.4,17.45,17.37,17.43,125572.0,17.4,17.45,17.37,17.43,125572.0
2023-09-20 10:20:00,17.44,17.47,17.42,17.47,62160.0,17.44,17.47,17.42,17.47,62160.0
2023-09-20 10:25:00,17.47,17.47,17.41,17.44,71169.0,17.47,17.47,17.41,17.44,71169.0
2023-09-20 10:30:00,17.44,17.51,17.44,17.5,162320.0,17.44,17.51,17.44,17.5,162320.0
2023-09-20 10:35:00,17.5,17.51,17.47,17.5,72984.0,17.5,17.51,17.47,17.5,72984.0
2023-09-20 10:40:00,17.5,17.52,17.48,17.51,93065.0,17.5,17.52,17.48,17.51,93065.0
2023-09-20 10:45:00,17.51,17.54,17.46,17.48,114895.0,17.51,17.54,17.46,17.48,114895.0
2023-09-20 10:50:00,17.47,17.52,17.47,17.52,108087.0,17.47,17.52,17.47,17.52,108087.0
2023-09-20 10:55:00,17.52,17.53,17.49,17.52,109147.0,17.52,17.53,17.49,17.52,109147.0
2023-09-20 11:00:00,17.52,17.52,17.49,17.49,49761.0,17.52,17.52,17.49,17.49,49761.0
2023-09-20 11:05:00,17.49,17.51,17.47,17.51,85428.0,17.49,17.51,17.47,17.51,85428.0
2023-09-20 11:10:00,17.51,17.52,17.45,17.48,59876.0,17.51,17.52,17.45,17.48,59876.0
2023-09-20 11:15:00,17.48,17.49,17.45,17.45,70864.0,17.48,17.49,17.45,17.45,70864.0
2023-09-20 11:20:00,17.45,17.49,17.44,17.46,61624.0,17.45,17.49,17.44,17.46,61624.0
2023-09-20 11:25:00,17.46,17.46,17.41,17.41,39356.0,17.46,17.46,17.41,17.41,39356.0
2023-09-20 11:30:00,17.41,17.45,17.41,17.43,38818.0,17.41,17.45,17.41,17.43,38818.0
2023-09-20 11:35:00,17.43,17.49,17.41,17.45,70969.0,17.43,17.49,17.41,17.45,70969.0
2023-09-20 11:40:00,17.45,17.46,17.43,17.43,31032.0,17.45,17.46,17.43,17.43,31032.0
2023-09-20 11:45:00,17.43,17.45,17.42,17.44,54579.0,17.43,17.45,17.42,17.44,54579.0
2023-09-20 11:50:00,17.44,17.45,17.4,17.43,50407.0,17.44,17.45,17.4,17.43,50407.0
2023-09-20 11:55:00,17.43,17.45,17.41,17.43,50068.0,17.43,17.45,17.41,17.43,50068.0
2023-09-20 12:00:00,17.43,17.44,17.4,17.44,35849.0,17.43,17.44,17.4,17.44,35849.0
2023-09-20 12:05:00,17.43,17.44,17.4,17.4,27264.0,17.43,17.44,17.4,17.4,27264.0
2023-09-20 12:10:00,17.4,17.42,17.4,17.41,29563.0,17.4,17.42,17.4,17.41,29563.0
2023-09-20 12:15:00,17.41,17.44,17.4,17.42,39800.0,17.41,17.44,17.4,17.42,39800.0
2023-09-20 12:20:00,17.42,17.43,17.41,17.43,25050.0,17.42,17.43,17.41,17.43,25050.0
2023-09-20 12:25:00,17.43,17.46,17.42,17.44,36803.0,17.43,17.46,17.42,17.44,36803.0
2023-09-20 12:30:00,17.44,17.45,17.43,17.44,28701.0,17.44,17.45,17.43,17.44,28701.0
2023-09-20 12:35:00,17.43,17.44,17.43,17.43,24293.0,17.43,17.44,17.43,17.43,24293.0
2023-09-20 12:40:00,17.44,17.45,17.41,17.41,46684.0,17.44,17.45,17.41,17.41,46684.0
2023-09-20 12:45:00,17.42,17.43,17.41,17.43,23062.0,17.42,17.43,17.41,17.43,23062.0
2023-09-20 12:50:00,17.43,17.43,17.41,17.41,23276.0,17.43,17.43,17.41,17.41,23276.0
2023-09-20 12:55:00,17.41,17.42,17.4,17.41,27669.0,17.41,17.42,17.4,17.41,27669.0
2023-09-20 13:00:00,17.41,17.42,17.4,17.42,41605.0,17.41,17.42,17.4,17.42,41605.0
2023-09-20 13:05:00,17.41,17.42,17.38,17.39,124433.0,17.41,17.42,17.38,17.39,124433.0
2023-09-20 13:10:00,17.39,17.39,17.37,17.37,41838.0,17.39,17.39,17.37,17.37,41838.0
2023-09-20 13:15:00,17.38,17.39,17.36,17.37,68247.0,17.38,17.39,17.36,17.37,68247.0
2023-09-20 13:20:00,17.37,17.39,17.36,17.37,99080.0,17.37,17.39,17.36,17.37,99080.0
2023-09-20 13:25:00,17.37,17.38,17.35,17.37,109758.0,17.37,17.38,17.35,17.37,109758.0
2023-09-20 13:30:00,17.38,17.38,17.35,17.37,95320.0,17.38,17.38,17.35,17.37,95320.0
2023-09-20 13:35:00,17.37,17.37,17.32,17.34,69522.0,17.37,17.37,17.32,17.34,69522.0
2023-09-20 13:40:00,17.34,17.34,17.28,17.29,144398.0,17.34,17.34,17.28,17.29,144398.0
2023-09-20 13:45:00,17.29,17.31,17.26,17.27,92107.0,17.29,17.31,17.26,17.27,92107.0
2023-09-20 13:50:00,17.27,17.31,17.26,17.3,124029.0,17.27,17.31,17.26,17.3,124029.0
2023-09-20 13:55:00,17.31,17.39,17.31,17.38,119487.0,17.31,17.39,17.31,17.38,119487.0
2023-09-20 14:00:00,17.37,17.37,17.23,17.26,155900.0,17.37,17.37,17.23,17.26,155900.0
2023-09-20 14:05:00,17.27,17.34,17.24,17.3,70307.0,17.27,17.34,17.24,17.3,70307.0
2023-09-20 14:10:00,17.3,17.38,17.29,17.37,68803.0,17.3,17.38,17.29,17.37,68803.0
2023-09-20 14:15:00,17.37,17.4,17.36,17.38,54618.0,17.37,17.4,17.36,17.38,54618.0
2023-09-20 14:20:00,17.39,17.39,17.35,17.38,21362.0,17.39,17.39,17.35,17.38,21362.0
2023-09-20 14:25:00,17.37,17.39,17.36,17.37,33371.0,17.37,17.39,17.36,17.37,33371.0
2023-09-20 14:30:00,17.37,17.42,17.36,17.37,69307.0,17.37,17.42,17.36,17.37,69307.0
2023-09-20 14:35:00,17.37,17.4,17.36,17.37,65140.0,17.37,17.4,17.36,17.37,65140.0
2023-09-20 14:40:00,17.37,17.38,17.33,17.37,72538.0,17.37,17.38,17.33,17.37,72538.0
2023-09-20 14:45:00,17.37,17.37,17.31,17.32,72541.0,17.37,17.37,17.31,17.32,72541.0
2023-09-20 14:50:00,17.31,17.35,17.29,17.32,102907.0,17.31,17.35,17.29,17.32,102907.0
2023-09-20 14:55:00,17.31,17.34,17.3,17.31,45038.0,17.31,17.34,17.3,17.31,45038.0
2023-09-20 15:00:00,17.3,17.33,17.28,17.3,50463.0,17.3,17.33,17.28,17.3,50463.0
2023-09-20 15:05:00,17.3,17.31,17.25,17.25,65320.0,17.3,17.31,17.25,17.25,65320.0
2023-09-20 15:10:00,17.26,17.29,17.24,17.25,109674.0,17.26,17.29,17.24,17.25,109674.0
2023-09-20 15:15:00,17.25,17.26,17.18,17.18,140716.0,17.25,17.26,17.18,17.18,140716.0
2023-09-20 15:20:00,17.19,17.25,17.18,17.24,217212.0,17.19,17.25,17.18,17.24,217212.0
2023-09-20 15:25:00,17.24,17.26,17.21,17.21,98157.0,17.24,17.26,17.21,17.21,98157.0
2023-09-20 15:30:00,17.22,17.23,17.17,17.18,114895.0,17.22,17.23,17.17,17.18,114895.0
2023-09-20 15:35:00,17.18,17.18,17.14,17.16,220271.0,17.18,17.18,17.14,17.16,220271.0
2023-09-20 15:40:00,17.16,17.17,17.11,17.14,175807.0,17.16,17.17,17.11,17.14,175807.0
2023-09-20 15:45:00,17.14,17.16,17.12,17.13,248300.0,17.14,17.16,17.12,17.13,248300.0
2023-09-20 15:50:00,17.13,17.16,17.12,17.16,665212.0,17.13,17.16,17.12,17.16,665212.0
2023-09-20 15:55:00,17.15,17.18,17.13,17.18,1413706.0,17.15,17.18,17.13,17.18,1413706.0
2023-09-21 09:30:00,17.0,17.06,16.95,17.01,431897.0,17.0,17.06,16.95,17.01,431897.0
2023-09-21 09:35:00,17.02,17.02,16.9,17.01,205628.0,17.02,17.02,16.9,17.01,205628.0
2023-09-21 09:40:00,17.01,17.03,16.91,16.92,134485.0,17.01,17.03,16.91,16.92,134485.0
2023-09-21 09:45:00,16.91,17.02,16.89,17.02,121266.0,16.91,17.02,16.89,17.02,121266.0
2023-09-21 09:50:00,17.02,17.02,16.94,16.98,87415.0,17.02,17.02,16.94,16.98,87415.0
2023-09-21 09:55:00,16.98,16.99,16.9,16.9,185474.0,16.98,16.99,16.9,16.9,185474.0
2023-09-21 10:00:00,16.91,16.92,16.84,16.86,179973.0,16.91,16.92,16.84,16.86,179973.0
2023-09-21 10:05:00,16.85,17.0,16.84,16.99,151221.0,16.85,17.0,16.84,16.99,151221.0
2023-09-21 10:10:00,16.98,17.0,16.92,16.96,116066.0,16.98,17.0,16.92,16.96,116066.0
2023-09-21 10:15:00,16.96,17.05,16.96,17.05,136748.0,16.96,17.05,16.96,17.05,136748.0
2023-09-21 10:20:00,17.05,17.1,17.03,17.04,140982.0,17.05,17.1,17.03,17.04,140982.0
2023-09-21 10:25:00,17.04,17.06,16.98,17.0,127474.0,17.04,17.06,16.98,17.0,127474.0
2023-09-21 10:30:00,17.0,17.02,16.97,16.98,100414.0,17.0,17.02,16.97,16.98,100414.0
2023-09-21 10:35:00,16.97,17.06,16.96,17.05,76007.0,16.97,17.06,16.96,17.05,76007.0
2023-09-21 10:40:00,17.05,17.11,17.04,17.1,114823.0,17.05,17.11,17.04,17.1,114823.0
2023-09-21 10:45:00,17.1,17.12,17.08,17.11,94902.0,17.1,17.12,17.08,17.11,94902.0
2023-09-21 10:50:00,17.11,17.13,17.05,17.12,139577.0,17.11,17.13,17.05,17.12,139577.0
2023-09-21 10:55:00,17.12,17.14,17.03,17.05,141188.0,17.12,17.14,17.03,17.05,141188.0
2023-09-21 11:00:00,17.04,17.06,17.0,17.01,109971.0,17.04,17.06,17.0,17.01,109971.0
2023-09-21 11:05:00,17.01,17.04,16.98,16.98,111157.0,17.01,17.04,16.98,16.98,111157.0
2023-09-21 11:10:00,16.99,17.03,16.97,16.98,113551.0,16.99,17.03,16.97,16.98,113551.0
2023-09-21 11:15:00,16.98,17.01,16.96,16.98,57590.0,16.98,17.01,16.96,16.98,57590.0
2023-09-21 11:20:00,16.98,17.01,16.97,16.99,50442.0,16.98,17.01,16.97,16.99,50442.0
2023-09-21 11:25:00,16.99,17.03,16.98,17.02,35659.0,16.99,17.03,16.98,17.02,35659.0
2023-09-21 11:30:00,17.01,17.04,16.98,17.03,107764.0,17.01,17.04,16.98,17.03,107764.0
2023-09-21 11:35:00,17.03,17.07,17.02,17.07,109142.0,17.03,17.07,17.02,17.07,109142.0
2023-09-21 11:40:00,17.07,17.07,16.99,17.01,225568.0,17.07,17.07,16.99,17.01,225568.0
2023-09-21 11:45:00,17.02,17.05,17.0,17.02,77395.0,17.02,17.05,17.0,17.02,77395.0
2023-09-21 11:50:00,17.02,17.05,17.01,17.04,50402.0,17.02,17.05,17.01,17.04,50402.0
2023-09-21 11:55:00,17.04,17.05,17.0,17.02,76498.0,17.04,17.05,17.0,17.02,76498.0
2023-09-21 12:00:00,17.02,17.03,17.01,17.02,33276.0,17.02,17.03,17.01,17.02,33276.0
2023-09-21 12:05:00,17.02,17.05,17.01,17.03,58108.0,17.02,17.05,17.01,17.03,58108.0
2023-09-21 12:10:00,17.02,17.04,17.0,17.02,35794.0,17.02,17.04,17.0,17.02,35794.0
2023-09-21 12:15:00,17.02,17.05,17.02,17.03,36654.0,17.02,17.05,17.02,17.03,36654.0
2023-09-21 12:20:00,17.03,17.04,17.01,17.03,34349.0,17.03,17.04,17.01,17.03,34349.0
2023-09-21 12:25:00,17.03,17.05,17.01,17.03,62139.0,17.03,17.05,17.01,17.03,62139.0
2023-09-21 12:30:00,17.03,17.03,17.02,17.03,14119.0,17.03,17.03,17.02,17.03,14119.0
2023-09-21 12:35:00,17.02,17.03,16.99,17.01,61054.0,17.02,17.03,16.99,17.01,61054.0
2023-09-21 12:40:00,17.01,17.03,17.0,17.03,39841.0,17.01,17.03,17.0,17.03,39841.0
2023-09-21 12:45:00,17.03,17.04,17.02,17.03,40242.0,17.03,17.04,17.02,17.03,40242.0
2023-09-21 12:50:00,17.04,17.04,17.01,17.03,64830.0,17.04,17.04,17.01,17.03,64830.0
2023-09-21 12:55:00,17.03,17.07,17.01,17.04,109130.0,17.03,17.07,17.01,17.04,109130.0
2023-09-21 13:00:00,17.04,17.04,17.0,17.02,107726.0,17.04,17.04,17.0,17.02,107726.0
2023-09-21 13:05:00,17.02,17.05,17.01,17.03,90110.0,17.02,17.05,17.01,17.03,90110.0
2023-09-21 13:10:00,17.03,17.08,17.02,17.08,77057.0,17.03,17.08,17.02,17.08,77057.0
2023-09-21 13:15:00,17.07,17.15,17.07,17.13,174775.0,17.07,17.15,17.07,17.13,174775.0
2023-09-21 13:20:00,17.13,17.14,17.11,17.12,72651.0,17.13,17.14,17.11,17.12,72651.0
2023-09-21 13:25:00,17.12,17.14,17.11,17.12,50099.0,17.12,17.14,17.11,17.12,50099.0
2023-09-21 13:30:00,17.12,17.13,17.09,17.1,70852.0,17.12,17.13,17.09,17.1,70852.0
2023-09-21 13:35:00,17.1,17.11,17.05,17.07,103257.0,17.1,17.11,17.05,17.07,103257.0
2023-09-21 13:40:00,17.07,17.07,17.02,17.05,104340.0,17.07,17.07,17.02,17.05,104340.0
2023-09-21 13:45:00,17.05,17.05,17.01,17.02,57939.0,17.05,17.05,17.01,17.02,57939.0
2023-09-21 13:50:00,17.02,17.06,17.01,17.05,67971.0,17.02,17.06,17.01,17.05,67971.0
2023-09-21 13:55:00,17.05,17.05,17.02,17.04,79944.0,17.05,17.05,17.02,17.04,79944.0
2023-09-21 14:00:00,17.03,17.04,16.97,16.98,128649.0,17.03,17.04,16.97,16.98,128649.0
2023-09-21 14:05:00,16.97,16.99,16.96,16.96,132331.0,16.97,16.99,16.96,16.96,132331.0
2023-09-21 14:10:00,16.96,17.04,16.96,17.01,123869.0,16.96,17.04,16.96,17.01,123869.0
2023-09-21 14:15:00,17.01,17.04,16.98,17.02,71029.0,17.01,17.04,16.98,17.02,71029.0
2023-09-21 14:20:00,17.02,17.03,17.0,17.02,76680.0,17.02,17.03,17.0,17.02,76680.0
2023-09-21 14:25:00,17.02,17.02,16.99,17.0,70128.0,17.02,17.02,16.99,17.0,70128.0
2023-09-21 14:30:00,17.0,17.0,16.96,17.0,117088.0,17.0,17.0,16.96,17.0,117088.0
2023-09-21 14:35:00,17.0,17.01,16.98,17.0,71280.0,17.0,17.01,16.98,17.0,71280.0
2023-09-21 14:40:00,17.0,17.04,16.99,17.03,97430.0,17.0,17.04,16.99,17.03,97430.0
2023-09-21 14:45:00,17.03,17.04,17.0,17.03,88983.0,17.03,17.04,17.0,17.03,88983.0
2023-09-21 14:50:00,17.03,17.03,17.01,17.02,66077.0,17.03,17.03,17.01,17.02,66077.0
2023-09-21 14:55:00,17.02,17.04,16.99,17.0,87975.0,17.02,17.04,16.99,17.0,87975.0
2023-09-21 15:00:00,17.0,17.02,16.99,17.0,108640.0,17.0,17.02,16.99,17.0,108640.0
2023-09-21 15:05:00,17.0,17.01,16.97,17.01,81156.0,17.0,17.01,16.97,17.01,81156.0
2023-09-21 15:10:00,17.01,17.02,16.97,16.98,109406.0,17.01,17.02,16.97,16.98,109406.0
2023-09-21 15:15:00,16.98,16.99,16.91,16.92,146486.0,16.98,16.99,16.91,16.92,146486.0
2023-09-21 15:20:00,16.91,16.95,16.91,16.95,98374.0,16.91,16.95,16.91,16.95,98374.0
2023-09-21 15:25:00,16.95,16.96,16.9,16.91,129885.0,16.95,16.96,16.9,16.91,129885.0
2023-09-21 15:30:00,16.91,16.96,16.91,16.96,191336.0,16.91,16.96,16.91,16.96,191336.0
2023-09-21 15:35:00,16.95,16.97,16.94,16.94,190731.0,16.95,16.97,16.94,16.94,190731.0
2023-09-21 15:40:00,16.95,16.96,16.91,16.95,224131.0,16.95,16.96,16.91,16.95,224131.0
2023-09-21 15:45:00,16.95,16.97,16.93,16.93,232601.0,16.95,16.97,16.93,16.93,232601.0
2023-09-21 15:50:00,16.94,16.94,16.91,16.93,373520.0,16.94,16.94,16.91,16.93,373520.0
2023-09-21 15:55:00,16.92,16.93,16.89,16.91,842723.0,16.92,16.93,16.89,16.91,842723.0
2023-09-22 09:30:00,17.05,17.09,16.95,16.95,127034.0,17.05,17.09,16.95,16.95,127034.0
2023-09-22 09:35:00,16.96,16.97,16.85,16.86,106390.0,16.96,16.97,16.85,16.86,106390.0
2023-09-22 09:40:00,16.86,16.87,16.61,16.61,267234.0,16.86,16.87,16.61,16.61,267234.0
2023-09-22 09:45:00,16.6,16.74,16.56,16.72,316079.0,16.6,16.74,16.56,16.72,316079.0
2023-09-22 09:50:00,16.71,16.74,16.57,16.58,254427.0,16.71,16.74,16.57,16.58,254427.0
2023-09-22 09:55:00,16.59,16.6,16.52,16.54,263824.0,16.59,16.6,16.52,16.54,263824.0
2023-09-22 10:00:00,16.53,16.54,16.44,16.54,250993.0,16.53,16.54,16.44,16.54,250993.0
2023-09-22 10:05:00,16.54,16.55,16.5,16.52,174858.0,16.54,16.55,16.5,16.52,174858.0
2023-09-22 10:10:00,16.52,16.53,16.44,16.45,172825.0,16.52,16.53,16.44,16.45,172825.0
2023-09-22 10:15:00,16.45,16.45,16.34,16.39,396502.0,16.45,16.45,16.34,16.39,396502.0
2023-09-22 10:20:00,16.4,16.4,16.34,16.39,171224.0,16.4,16.4,16.34,16.39,171224.0
2023-09-22 10:25:00,16.39,16.45,16.37,16.45,168008.0,16.39,16.45,16.37,16.45,168008.0
2023-09-22 10:30:00,16.45,16.5,16.44,16.5,146767.0,16.45,16.5,16.44,16.5,146767.0
2023-09-22 10:35:00,16.5,16.56,16.48,16.54,166008.0,16.5,16.56,16.48,16.54,166008.0
2023-09-22 10:40:00,16.54,16.54,16.46,16.47,124116.0,16.54,16.54,16.46,16.47,124116.0
2023-09-22 10:45:00,16.47,16.51,16.44,16.45,107036.0,16.47,16.51,16.44,16.45,107036.0
2023-09-22 10:50:00,16.44,16.47,16.42,16.46,48121.0,16.44,16.47,16.42,16.46,48121.0
2023-09-22 10:55:00,16.46,16.46,16.41,16.45,86868.0,16.46,16.46,16.41,16.45,86868.0
2023-09-22 11:00:00,16.45,16.45,16.4,16.44,132722.0,16.45,16.45,16.4,16.44,132722.0
2023-09-22 11:05:00,16.43,16.46,16.41,16.42,82895.0,16.43,16.46,16.41,16.42,82895.0
2023-09-22 11:10:00,16.41,16.44,16.41,16.42,101055.0,16.41,16.44,16.41,16.42,101055.0
2023-09-22 11:15:00,16.42,16.45,16.41,16.43,62427.0,16.42,16.45,16.41,16.43,62427.0
2023-09-22 11:20:00,16.43,16.45,16.41,16.43,45755.0,16.43,16.45,16.41,16.43,45755.0
2023-09-22 11:25:00,16.42,16.44,16.41,16.43,46450.0,16.42,16.44,16.41,16.43,46450.0
2023-09-22 11:30:00,16.43,16.43,16.37,16.37,130267.0,16.43,16.43,16.37,16.37,130267.0
2023-09-22 11:35:00,16.38,16.4,16.36,16.38,83237.0,16.38,16.4,16.36,16.38,83237.0
2023-09-22 11:40:00,16.38,16.4,16.35,16.36,96835.0,16.38,16.4,16.35,16.36,96835.0
2023-09-22 11:45:00,16.37,16.37,16.34,16.35,89926.0,16.37,16.37,16.34,16.35,89926.0
2023-09-22 11:50:00,16.35,16.36,16.3,16.31,152949.0,16.35,16.36,16.3,16.31,152949.0
2023-09-22 11:55:00,16.3,16.36,16.3,16.36,132671.0,16.3,16.36,16.3,16.36,132671.0
2023-09-22 12:00:00,16.36,16.4,16.35,16.38,127535.0,16.36,16.4,16.35,16.38,127535.0
2023-09-22 12:05:00,16.38,16.4,16.36,16.38,72033.0,16.38,16.4,16.36,16.38,72033.0
2023-09-22 12:10:00,16.37,16.38,16.34,16.35,159813.0,16.37,16.38,16.34,16.35,159813.0
2023-09-22 12:15:00,16.35,16.37,16.33,16.36,140074.0,16.35,16.37,16.33,16.36,140074.0
2023-09-22 12:20:00,16.36,16.36,16.33,16.35,54272.0,16.36,16.36,16.33,16.35,54272.0
2023-09-22 12:25:00,16.35,16.36,16.32,16.35,156200.0,16.35,16.36,16.32,16.35,156200.0
2023-09-22 12:30:00,16.35,16.38,16.32,16.32,99880.0,16.35,16.38,16.32,16.32,99880.0
2023-09-22 12:35:00,16.33,16.35,16.33,16.34,52212.0,16.33,16.35,16.33,16.34,52212.0
2023-09-22 12:40:00,16.34,16.35,16.32,16.35,115783.0,16.34,16.35,16.32,16.35,115783.0
2023-09-22 12:45:00,16.34,16.34,16.31,16.32,86679.0,16.34,16.34,16.31,16.32,86679.0
2023-09-22 12:50:00,16.32,16.32,16.29,16.3,99556.0,16.32,16.32,16.29,16.3,99556.0
2023-09-22 12:55:00,16.3,16.32,16.29,16.3,78084.0,16.3,16.32,16.29,16.3,78084.0
2023-09-22 13:00:00,16.3,16.32,16.29,16.3,95271.0,16.3,16.32,16.29,16.3,95271.0
2023-09-22 13:05:00,16.3,16.32,16.29,16.3,63653.0,16.3,16.32,16.29,16.3,63653.0
2023-09-22 13:10:00,16.3,16.31,16.28,16.29,136876.0,16.3,16.31,16.28,16.29,136876.0
2023-09-22 13:15:00,16.29,16.3,16.24,16.25,172705.0,16.29,16.3,16.24,16.25,172705.0
2023-09-22 13:20:00,16.25,16.26,16.13,16.16,275390.0,16.25,16.26,16.13,16.16,275390.0
2023-09-22 13:25:00,16.16,16.19,16.13,16.18,196164.0,16.16,16.19,16.13,16.18,196164.0
2023-09-22 13:30:00,16.18,16.22,16.16,16.2,231668.0,16.18,16.22,16.16,16.2,231668.0
2023-09-22 13:35:00,16.19,16.22,16.19,16.2,68964.0,16.19,16.22,16.19,16.2,68964.0
2023-09-22 13:40:00,16.2,16.2,16.14,16.17,169197.0,16.2,16.2,16.14,16.17,169197.0
2023-09-22 13:45:00,16.18,16.21,16.13,16.14,323215.0,16.18,16.21,16.13,16.14,323215.0
2023-09-22 13:50:00,16.15,16.17,16.12,16.14,106256.0,16.15,16.17,16.12,16.14,106256.0
2023-09-22 13:55:00,16.14,16.15,16.11,16.13,83192.0,16.14,16.15,16.11,16.13,83192.0
2023-09-22 14:00:00,16.13,16.13,16.08,16.09,93603.0,16.13,16.13,16.08,16.09,93603.0
2023-09-22 14:05:00,16.09,16.1,16.04,16.05,138693.0,16.09,16.1,16.04,16.05,138693.0
2023-09-22 14:10:00,16.05,16.05,16.0,16.01,191070.0,16.05,16.05,16.0,16.01,191070.0
2023-09-22 14:15:00,16.0,16.01,15.9,15.92,181441.0,16.0,16.01,15.9,15.92,181441.0
2023-09-22 14:20:00,15.92,15.98,15.91,15.96,259978.0,15.92,15.98,15.91,15.96,259978.0
2023-09-22 14:25:00,15.96,16.01,15.95,16.0,154913.0,15.96,16.01,15.95,16.0,154913.0
2023-09-22 14:30:00,16.0,16.01,15.92,15.95,175626.0,16.0,16.01,15.92,15.95,175626.0
2023-09-22 14:35:00,15.94,15.96,15.88,15.91,119319.0,15.94,15.96,15.88,15.91,119319.0
2023-09-22 14:40:00,15.91,15.92,15.88,15.9,98136.0,15.91,15.92,15.88,15.9,98136.0
2023-09-22 14:45:00,15.9,15.92,15.87,15.88,151524.0,15.9,15.92,15.87,15.88,151524.0
2023-09-22 14:50:00,15.87,15.89,15.86,15.89,100317.0,15.87,15.89,15.86,15.89,100317.0
2023-09-22 14:55:00,15.89,15.89,15.82,15.84,163318.0,15.89,15.89,15.82,15.84,163318.0
2023-09-22 15:00:00,15.83,15.88,15.82,15.84,182112.0,15.83,15.88,15.82,15.84,182112.0
2023-09-22 15:05:00,15.84,15.89,15.82,15.88,128719.0,15.84,15.89,15.82,15.88,128719.0
2023-09-22 15:10:00,15.88,15.89,15.84,15.86,255423.0,15.88,15.89,15.84,15.86,255423.0
2023-09-22 15:15:00,15.86,15.89,15.82,15.84,203629.0,15.86,15.89,15.82,15.84,203629.0
2023-09-22 15:20:00,15.84,15.89,15.81,15.85,293027.0,15.84,15.89,15.81,15.85,293027.0
2023-09-22 15:25:00,15.86,15.89,15.84,15.86,215761.0,15.86,15.89,15.84,15.86,215761.0
2023-09-22 15:30:00,15.86,15.87,15.81,15.83,207396.0,15.86,15.87,15.81,15.83,207396.0
2023-09-22 15:35:00,15.84,15.89,15.81,15.85,439652.0,15.84,15.89,15.81,15.85,439652.0
2023-09-22 15:40:00,15.85,15.88,15.81,15.82,268453.0,15.85,15.88,15.81,15.82,268453.0
2023-09-22 15:45:00,15.82,15.82,15.74,15.75,575167.0,15.82,15.82,15.74,15.75,575167.0
2023-09-22 15:50:00,15.75,15.75,15.69,15.71,669093.0,15.75,15.75,15.69,15.71,669093.0
2023-09-22 15:55:00,15.71,15.75,15.66,15.66,1499894.0,15.71,15.75,15.66,15.66,1499894.0
2023-09-25 09:30:00,15.38,15.49,15.34,15.45,536036.0,15.38,15.49,15.34,15.45,536036.0
2023-09-25 09:35:00,15.46,15.58,15.44,15.5,255705.0,15.46,15.58,15.44,15.5,255705.0
2023-09-25 09:40:00,15.5,15.53,15.45,15.52,108635.0,15.5,15.53,15.45,15.52,108635.0
2023-09-25 09:45:00,15.53,15.6,15.51,15.59,160150.0,15.53,15.6,15.51,15.59,160150.0
2023-09-25 09:50:00,15.59,15.7,15.59,15.64,204153.0,15.59,15.7,15.59,15.64,204153.0
2023-09-25 09:55:00,15.63,15.67,15.59,15.62,98437.0,15.63,15.67,15.59,15.62,98437.0
2023-09-25 10:00:00,15.62,15.64,15.59,15.62,156345.0,15.62,15.64,15.59,15.62,156345.0
2023-09-25 10:05:00,15.61,15.61,15.46,15.46,144607.0,15.61,15.61,15.46,15.46,144607.0
2023-09-25 10:10:00,15.47,15.48,15.44,15.46,123828.0,15.47,15.48,15.44,15.46,123828.0
2023-09-25 10:15:00,15.46,15.5,15.4,15.42,238765.0,15.46,15.5,15.4,15.42,238765.0
2023-09-25 10:20:00,15.42,15.44,15.37,15.38,107882.0,15.42,15.44,15.37,15.38,107882.0
2023-09-25 10:25:00,15.38,15.4,15.34,15.38,167972.0,15.38,15.4,15.34,15.38,167972.0
2023-09-25 10:30:00,15.37,15.43,15.37,15.43,111659.0,15.37,15.43,15.37,15.43,111659.0
2023-09-25 10:35:00,15.43,15.48,15.42,15.48,112835.0,15.43,15.48,15.42,15.48,112835.0
2023-09-25 10:40:00,15.48,15.48,15.44,15.45,92348.0,15.48,15.48,15.44,15.45,92348.0
2023-09-25 10:45:00,15.44,15.46,15.42,15.44,108713.0,15.44,15.46,15.42,15.44,108713.0
2023-09-25 10:50:00,15.44,15.45,15.37,15.4,124246.0,15.44,15.45,15.37,15.4,124246.0
2023-09-25 10:55:00,15.4,15.42,15.37,15.4,113962.0,15.4,15.42,15.37,15.4,113962.0
2023-09-25 11:00:00,15.39,15.41,15.35,15.4,215430.0,15.39,15.41,15.35,15.4,215430.0
2023-09-25 11:05:00,15.4,15.43,15.4,15.42,103511.0,15.4,15.43,15.4,15.42,103511.0
2023-09-25 11:10:00,15.42,15.46,15.41,15.43,94755.0,15.42,15.46,15.41,15.43,94755.0
2023-09-25 11:15:00,15.44,15.54,15.43,15.54,132712.0,15.44,15.54,15.43,15.54,132712.0
2023-09-25 11:20:00,15.54,15.54,15.49,15.52,89136.0,15.54,15.54,15.49,15.52,89136.0
2023-09-25 11:25:00,15.52,15.52,15.47,15.48,108781.0,15.52,15.52,15.47,15.48,108781.0
2023-09-25 11:30:00,15.48,15.5,15.46,15.46,75634.0,15.48,15.5,15.46,15.46,75634.0
2023-09-25 11:35:00,15.47,15.47,15.41,15.43,76372.0,15.47,15.47,15.41,15.43,76372.0
2023-09-25 11:40:00,15.43,15.46,15.4,15.44,159788.0,15.43,15.46,15.4,15.44,159788.0
2023-09-25 11:45:00,15.44,15.46,15.4,15.41,208009.0,15.44,15.46,15.4,15.41,208009.0
2023-09-25 11:50:00,15.41,15.45,15.41,15.43,105954.0,15.41,15.45,15.41,15.43,105954.0
2023-09-25 11:55:00,15.42,15.44,15.4,15.43,104466.0,15.42,15.44,15.4,15.43,104466.0
2023-09-25 12:00:00,15.43,15.43,15.39,15.41,111984.0,15.43,15.43,15.39,15.41,111984.0
2023-09-25 12:05:00,15.41,15.46,15.4,15.46,56665.0,15.41,15.46,15.4,15.46,56665.0
2023-09-25 12:10:00,15.45,15.47,15.44,15.45,46684.0,15.45,15.47,15.44,15.45,46684.0
2023-09-25 12:15:00,15.45,15.47,15.45,15.46,120853.0,15.45,15.47,15.45,15.46,120853.0
2023-09-25 12:20:00,15.46,15.5,15.46,15.49,59402.0,15.46,15.5,15.46,15.49,59402.0
2023-09-25 12:25:00,15.49,15.51,15.43,15.44,143833.0,15.49,15.51,15.43,15.44,143833.0
2023-09-25 12:30:00,15.44,15.47,15.43,15.45,120910.0,15.44,15.47,15.43,15.45,120910.0
2023-09-25 12:35:00,15.45,15.48,15.44,15.47,56990.0,15.45,15.48,15.44,15.47,56990.0
2023-09-25 12:40:00,15.47,15.5,15.47,15.49,57812.0,15.47,15.5,15.47,15.49,57812.0
2023-09-25 12:45:00,15.5,15.5,15.45,15.45,54497.0,15.5,15.5,15.45,15.45,54497.0
2023-09-25 12:50:00,15.45,15.46,15.39,15.42,95025.0,15.45,15.46,15.39,15.42,95025.0
2023-09-25 12:55:00,15.42,15.42,15.39,15.42,59666.0,15.42,15.42,15.39,15.42,59666.0
2023-09-25 13:00:00,15.41,15.42,15.38,15.38,38712.0,15.41,15.42,15.38,15.38,38712.0
2023-09-25 13:05:00,15.38,15.45,15.38,15.44,101972.0,15.38,15.45,15.38,15.44,101972.0
2023-09-25 13:10:00,15.45,15.47,15.43,15.46,74779.0,15.45,15.47,15.43,15.46,74779.0
2023-09-25 13:15:00,15.46,15.46,15.44,15.44,54536.0,15.46,15.46,15.44,15.44,54536.0
2023-09-25 13:20:00,15.45,15.45,15.39,15.4,79102.0,15.45,15.45,15.39,15.4,79102.0
2023-09-25 13:25:00,15.4,15.41,15.39,15.41,75929.0,15.4,15.41,15.39,15.41,75929.0
2023-09-25 13:30:00,15.41,15.42,15.39,15.42,19977.0,15.41,15.42,15.39,15.42,19977.0
2023-09-25 13:35:00,15.41,15.43,15.39,15.41,70504.0,15.41,15.43,15.39,15.41,70504.0
2023-09-25 13:40:00,15.4,15.41,15.37,15.4,130231.0,15.4,15.41,15.37,15.4,130231.0
2023-09-25 13:45:00,15.4,15.43,15.37,15.43,157134.0,15.4,15.43,15.37,15.43,157134.0
2023-09-25 13:50:00,15.42,15.42,15.38,15.39,116398.0,15.42,15.42,15.38,15.39,116398.0
2023-09-25 13:55:00,15.39,15.39,15.37,15.38,74453.0,15.39,15.39,15.37,15.38,74453.0
2023-09-25 14:00:00,15.37,15.39,15.36,15.36,58728.0,15.37,15.39,15.36,15.36,58728.0
2023-09-25 14:05:00,15.36,15.39,15.34,15.38,83297.0,15.36,15.39,15.34,15.38,83297.0
2023-09-25 14:10:00,15.39,15.39,15.35,15.36,42877.0,15.39,15.39,15.35,15.36,42877.0
2023-09-25 14:15:00,15.35,15.36,15.34,15.36,62225.0,15.35,15.36,15.34,15.36,62225.0
2023-09-25 14:20:00,15.36,15.37,15.35,15.35,68756.0,15.36,15.37,15.35,15.35,68756.0
2023-09-25 14:25:00,15.35,15.39,15.35,15.37,111950.0,15.35,15.39,15.35,15.37,111950.0
2023-09-25 14:30:00,15.37,15.37,15.33,15.33,115652.0,15.37,15.37,15.33,15.33,115652.0
2023-09-25 14:35:00,15.34,15.35,15.3,15.3,224875.0,15.34,15.35,15.3,15.3,224875.0
2023-09-25 14:40:00,15.31,15.31,15.25,15.26,186488.0,15.31,15.31,15.25,15.26,186488.0
2023-09-25 14:45:00,15.26,15.28,15.25,15.27,89258.0,15.26,15.28,15.25,15.27,89258.0
2023-09-25 14:50:00,15.28,15.28,15.25,15.26,79175.0,15.28,15.28,15.25,15.26,79175.0
2023-09-25 14:55:00,15.27,15.27,15.24,15.25,90032.0,15.27,15.27,15.24,15.25,90032.0
2023-09-25 15:00:00,15.24,15.25,15.2,15.21,201049.0,15.24,15.25,15.2,15.21,201049.0
2023-09-25 15:05:00,15.21,15.22,15.18,15.18,100109.0,15.21,15.22,15.18,15.18,100109.0
2023-09-25 15:10:00,15.18,15.21,15.18,15.21,129240.0,15.18,15.21,15.18,15.21,129240.0
2023-09-25 15:15:00,15.21,15.27,15.2,15.27,133606.0,15.21,15.27,15.2,15.27,133606.0
2023-09-25 15:20:00,15.26,15.27,15.21,15.23,141142.0,15.26,15.27,15.21,15.23,141142.0
2023-09-25 15:25:00,15.22,15.23,15.2,15.23,119061.0,15.22,15.23,15.2,15.23,119061.0
2023-09-25 15:30:00,15.23,15.23,15.18,15.19,205814.0,15.23,15.23,15.18,15.19,205814.0
2023-09-25 15:35:00,15.18,15.21,15.18,15.2,161562.0,15.18,15.21,15.18,15.2,161562.0
2023-09-25 15:40:00,15.2,15.2,15.17,15.18,198773.0,15.2,15.2,15.17,15.18,198773.0
2023-09-25 15:45:00,15.18,15.19,15.16,15.17,283483.0,15.18,15.19,15.16,15.17,283483.0
2023-09-25 15:50:00,15.17,15.18,15.14,15.16,602281.0,15.17,15.18,15.14,15.16,602281.0
2023-09-25 15:55:00,15.16,15.18,15.14,15.18,604800.0,15.16,15.18,15.14,15.18,604800.0
2023-09-26 09:30:00,15.09,15.23,15.06,15.18,228090.0,15.09,15.23,15.06,15.18,228090.0
2023-09-26 09:35:00,15.19,15.31,15.18,15.28,117469.0,15.19,15.31,15.18,15.28,117469.0
2023-09-26 09:40:00,15.27,15.33,15.26,15.29,134292.0,15.27,15.33,15.26,15.29,134292.0
2023-09-26 09:45:00,15.29,15.3,15.21,15.24,120694.0,15.29,15.3,15.21,15.24,120694.0
2023-09-26 09:50:00,15.24,15.27,15.23,15.25,148948.0,15.24,15.27,15.23,15.25,148948.0
2023-09-26 09:55:00,15.25,15.27,15.2,15.27,322221.0,15.25,15.27,15.2,15.27,322221.0
2023-09-26 10:00:00,15.27,15.3,15.25,15.27,142027.0,15.27,15.3,15.25,15.27,142027.0
2023-09-26 10:05:00,15.26,15.29,15.25,15.26,167860.0,15.26,15.29,15.25,15.26,167860.0
2023-09-26 10:10:00,15.26,15.31,15.25,15.29,131422.0,15.26,15.31,15.25,15.29,131422.0
2023-09-26 10:15:00,15.28,15.34,15.25,15.34,165689.0,15.28,15.34,15.25,15.34,165689.0
2023-09-26 10:20:00,15.33,15.37,15.32,15.34,139406.0,15.33,15.37,15.32,15.34,139406.0
2023-09-26 10:25:00,15.33,15.41,15.33,15.41,209700.0,15.33,15.41,15.33,15.41,209700.0
2023-09-26 10:30:00,15.4,15.44,15.39,15.42,198360.0,15.4,15.44,15.39,15.42,198360.0
2023-09-26 10:35:00,15.41,15.43,15.39,15.42,198252.0,15.41,15.43,15.39,15.42,198252.0
2023-09-26 10:40:00,15.42,15.42,15.35,15.41,204554.0,15.42,15.42,15.35,15.41,204554.0
2023-09-26 10:45:00,15.41,15.43,15.39,15.41,141659.0,15.41,15.43,15.39,15.41,141659.0
2023-09-26 10:50:00,15.42,15.43,15.39,15.4,82637.0,15.42,15.43,15.39,15.4,82637.0
2023-09-26 10:55:00,15.41,15.44,15.4,15.43,87440.0,15.41,15.44,15.4,15.43,87440.0
2023-09-26 11:00:00,15.43,15.48,15.43,15.46,141125.0,15.43,15.48,15.43,15.46,141125.0
2023-09-26 11:05:00,15.45,15.49,15.44,15.47,138590.0,15.45,15.49,15.44,15.47,138590.0
2023-09-26 11:10:00,15.46,15.47,15.4,15.42,97983.0,15.46,15.47,15.4,15.42,97983.0
2023-09-26 11:15:00,15.42,15.45,15.4,15.41,89897.0,15.42,15.45,15.4,15.41,89897.0
2023-09-26 11:20:00,15.41,15.46,15.4,15.44,137294.0,15.41,15.46,15.4,15.44,137294.0
2023-09-26 11:25:00,15.43,15.44,15.41,15.41,120888.0,15.43,15.44,15.41,15.41,120888.0
2023-09-26 11:30:00,15.4,15.43,15.4,15.43,70650.0,15.4,15.43,15.4,15.43,70650.0
2023-09-26 11:35:00,15.42,15.47,15.41,15.44,107485.0,15.42,15.47,15.41,15.44,107485.0
2023-09-26 11:40:00,15.44,15.46,15.41,15.42,76761.0,15.44,15.46,15.41,15.42,76761.0
2023-09-26 11:45:00,15.42,15.45,15.4,15.44,62957.0,15.42,15.45,15.4,15.44,62957.0
2023-09-26 11:50:00,15.43,15.48,15.41,15.48,116638.0,15.43,15.48,15.41,15.48,116638.0
2023-09-26 11:55:00,15.47,15.5,15.47,15.49,73521.0,15.47,15.5,15.47,15.49,73521.0
2023-09-26 12:00:00,15.5,15.52,15.49,15.51,97000.0,15.5,15.52,15.49,15.51,97000.0
2023-09-26 12:05:00,15.51,15.55,15.48,15.54,128550.0,15.51,15.55,15.48,15.54,128550.0
2023-09-26 12:10:00,15.54,15.56,15.53,15.54,143681.0,15.54,15.56,15.53,15.54,143681.0
2023-09-26 12:15:00,15.54,15.54,15.51,15.53,56783.0,15.54,15.54,15.51,15.53,56783.0
2023-09-26 12:20:00,15.53,15.54,15.51,15.54,60412.0,15.53,15.54,15.51,15.54,60412.0
2023-09-26 12:25:00,15.54,15.54,15.51,15.53,53073.0,15.54,15.54,15.51,15.53,53073.0
2023-09-26 12:30:00,15.53,15.54,15.51,15.52,58287.0,15.53,15.54,15.51,15.52,58287.0
2023-09-26 12:35:00,15.52,15.54,15.51,15.53,47907.0,15.52,15.54,15.51,15.53,47907.0
2023-09-26 12:40:00,15.53,15.54,15.51,15.52,30500.0,15.53,15.54,15.51,15.52,30500.0
2023-09-26 12:45:00,15.51,15.52,15.51,15.52,31421.0,15.51,15.52,15.51,15.52,31421.0
2023-09-26 12:50:00,15.52,15.53,15.5,15.52,66839.0,15.52,15.53,15.5,15.52,66839.0
2023-09-26 12:55:00,15.51,15.52,15.5,15.5,36393.0,15.51,15.52,15.5,15.5,36393.0
2023-09-26 13:00:00,15.51,15.51,15.46,15.48,98147.0,15.51,15.51,15.46,15.48,98147.0
2023-09-26 13:05:00,15.48,15.52,15.44,15.52,95780.0,15.48,15.52,15.44,15.52,95780.0
2023-09-26 13:10:00,15.52,15.52,15.5,15.51,84157.0,15.52,15.52,15.5,15.51,84157.0
2023-09-26 13:15:00,15.51,15.52,15.48,15.49,65046.0,15.51,15.52,15.48,15.49,65046.0
2023-09-26 13:20:00,15.49,15.5,15.46,15.46,82436.0,15.49,15.5,15.46,15.46,82436.0
2023-09-26 13:25:00,15.46,15.46,15.38,15.41,127668.0,15.46,15.46,15.38,15.41,127668.0
2023-09-26 13:30:00,15.4,15.43,15.4,15.42,83956.0,15.4,15.43,15.4,15.42,83956.0
2023-09-26 13:35:00,15.41,15.44,15.37,15.39,564364.0,15.41,15.44,15.37,15.39,564364.0
2023-09-26 13:40:00,15.39,15.43,15.38,15.4,683581.0,15.39,15.43,15.38,15.4,683581.0
2023-09-26 13:45:00,15.4,15.41,15.39,15.4,510460.0,15.4,15.41,15.39,15.4,510460.0
2023-09-26 13:50:00,15.39,15.4,15.3,15.33,193489.0,15.39,15.4,15.3,15.33,193489.0
2023-09-26 13:55:00,15.33,15.37,15.3,15.36,110045.0,15.33,15.37,15.3,15.36,110045.0
2023-09-26 14:00:00,15.36,15.4,15.35,15.39,137051.0,15.36,15.4,15.35,15.39,137051.0
2023-09-26 14:05:00,15.39,15.4,15.37,15.39,162261.0,15.39,15.4,15.37,15.39,162261.0
2023-09-26 14:10:00,15.4,15.4,15.36,15.39,101779.0,15.4,15.4,15.36,15.39,101779.0
2023-09-26 14:15:00,15.39,15.39,15.36,15.37,41792.0,15.39,15.39,15.36,15.37,41792.0
2023-09-26 14:20:00,15.37,15.39,15.35,15.38,60802.0,15.37,15.39,15.35,15.38,60802.0
2023-09-26 14:25:00,15.38,15.38,15.35,15.37,69007.0,15.38,15.38,15.35,15.37,69007.0
2023-09-26 14:30:00,15.37,15.38,15.36,15.38,56612.0,15.37,15.38,15.36,15.38,56612.0
2023-09-26 14:35:00,15.38,15.38,15.37,15.38,54125.0,15.38,15.38,15.37,15.38,54125.0
2023-09-26 14:40:00,15.38,15.39,15.37,15.38,112752.0,15.38,15.39,15.37,15.38,112752.0
2023-09-26 14:45:00,15.38,15.39,15.36,15.38,85912.0,15.38,15.39,15.36,15.38,85912.0
2023-09-26 14:50:00,15.38,15.39,15.37,15.39,62867.0,15.38,15.39,15.37,15.39,62867.0
2023-09-26 14:55:00,15.38,15.41,15.37,15.38,77227.0,15.38,15.41,15.37,15.38,77227.0
2023-09-26 15:00:00,15.38,15.4,15.37,15.38,91457.0,15.38,15.4,15.37,15.38,91457.0
2023-09-26 15:05:00,15.38,15.39,15.37,15.39,60816.0,15.38,15.39,15.37,15.39,60816.0
2023-09-26 15:10:00,15.39,15.39,15.37,15.38,67898.0,15.39,15.39,15.37,15.38,67898.0
2023-09-26 15:15:00,15.38,15.39,15.36,15.38,77793.0,15.38,15.39,15.36,15.38,77793.0
2023-09-26 15:20:00,15.38,15.38,15.37,15.38,77441.0,15.38,15.38,15.37,15.38,77441.0
2023-09-26 15:25:00,15.38,15.39,15.37,15.38,101707.0,15.38,15.39,15.37,15.38,101707.0
2023-09-26 15:30:00,15.38,15.4,15.37,15.38,171510.0,15.38,15.4,15.37,15.38,171510.0
2023-09-26 15:35:00,15.38,15.38,15.37,15.37,77785.0,15.38,15.38,15.37,15.37,77785.0
2023-09-26 15:40:00,15.38,15.43,15.37,15.42,254703.0,15.38,15.43,15.37,15.42,254703.0
2023-09-26 15:45:00,15.42,15.43,15.37,15.38,235441.0,15.42,15.43,15.37,15.38,235441.0
2023-09-26 15:50:00,15.38,15.43,15.36,15.41,431297.0,15.38,15.43,15.36,15.41,431297.0
2023-09-26 15:55:00,15.41,15.44,15.38,15.4,1005234.0,15.41,15.44,15.38,15.4,1005234.0
2023-09-27 09:30:00,15.47,15.64,15.47,15.64,337991.0,15.47,15.64,15.47,15.64,337991.0
2023-09-27 09:35:00,15.64,15.78,15.64,15.78,228828.0,15.64,15.78,15.64,15.78,228828.0
2023-09-27 09:40:00,15.77,15.89,15.73,15.89,313370.0,15.77,15.89,15.73,15.89,313370.0
2023-09-27 09:45:00,15.89,16.02,15.88,15.97,562486.0,15.89,16.02,15.88,15.97,562486.0
2023-09-27 09:50:00,15.98,16.09,15.9,15.99,409231.0,15.98,16.09,15.9,15.99,409231.0
2023-09-27 09:55:00,15.98,16.06,15.95,16.04,321412.0,15.98,16.06,15.95,16.04,321412.0
2023-09-27 10:00:00,16.04,16.07,15.97,16.04,384092.0,16.04,16.07,15.97,16.04,384092.0
2023-09-27 10:05:00,16.04,16.06,16.02,16.03,144987.0,16.04,16.06,16.02,16.03,144987.0
2023-09-27 10:10:00,16.03,16.13,16.01,16.1,289967.0,16.03,16.13,16.01,16.1,289967.0
2023-09-27 10:15:00,16.1,16.12,15.96,16.0,251651.0,16.1,16.12,15.96,16.0,251651.0
2023-09-27 10:20:00,16.0,16.12,15.99,16.11,209093.0,16.0,16.12,15.99,16.11,209093.0
2023-09-27 10:25:00,16.12,16.2,16.09,16.19,357031.0,16.12,16.2,16.09,16.19,357031.0
2023-09-27 10:30:00,16.18,16.26,16.16,16.25,416404.0,16.18,16.26,16.16,16.25,416404.0
2023-09-27 10:35:00,16.26,16.32,16.25,16.3,224873.0,16.26,16.32,16.25,16.3,224873.0
2023-09-27 10:40:00,16.3,16.35,16.25,16.25,390551.0,16.3,16.35,16.25,16.25,390551.0
2023-09-27 10:45:00,16.25,16.26,16.05,16.1,424099.0,16.25,16.26,16.05,16.1,424099.0
2023-09-27 10:50:00,16.09,16.09,15.85,15.85,323025.0,16.09,16.09,15.85,15.85,323025.0
2023-09-27 10:55:00,15.86,15.96,15.85,15.93,240647.0,15.86,15.96,15.85,15.93,240647.0
2023-09-27 11:00:00,15.93,16.0,15.91,15.97,209712.0,15.93,16.0,15.91,15.97,209712.0
2023-09-27 11:05:00,15.98,16.02,15.95,16.01,136001.0,15.98,16.02,15.95,16.01,136001.0
2023-09-27 11:10:00,16.01,16.02,15.97,16.0,185016.0,16.01,16.02,15.97,16.0,185016.0
2023-09-27 11:15:00,16.0,16.01,15.96,15.96,161419.0,16.0,16.01,15.96,15.96,161419.0
2023-09-27 11:20:00,15.97,15.98,15.91,15.97,193451.0,15.97,15.98,15.91,15.97,193451.0
2023-09-27 11:25:00,15.97,16.0,15.96,15.97,131160.0,15.97,16.0,15.96,15.97,131160.0
2023-09-27 11:30:00,15.97,16.0,15.96,16.0,77270.0,15.97,16.0,15.96,16.0,77270.0
2023-09-27 11:35:00,16.0,16.0,15.95,15.97,172395.0,16.0,16.0,15.95,15.97,172395.0
2023-09-27 11:40:00,15.98,15.99,15.92,15.93,88739.0,15.98,15.99,15.92,15.93,88739.0
2023-09-27 11:45:00,15.92,15.92,15.89,15.91,140722.0,15.92,15.92,15.89,15.91,140722.0
2023-09-27 11:50:00,15.91,15.96,15.91,15.93,119795.0,15.91,15.96,15.91,15.93,119795.0
2023-09-27 11:55:00,15.94,15.97,15.93,15.96,56834.0,15.94,15.97,15.93,15.96,56834.0
2023-09-27 12:00:00,15.96,15.96,15.9,15.9,108654.0,15.96,15.96,15.9,15.9,108654.0
2023-09-27 12:05:00,15.9,15.9,15.85,15.86,139242.0,15.9,15.9,15.85,15.86,139242.0
2023-09-27 12:10:00,15.86,15.94,15.85,15.9,145392.0,15.86,15.94,15.85,15.9,145392.0
2023-09-27 12:15:00,15.9,15.9,15.86,15.87,83380.0,15.9,15.9,15.86,15.87,83380.0
2023-09-27 12:20:00,15.87,15.89,15.86,15.87,80457.0,15.87,15.89,15.86,15.87,80457.0
2023-09-27 12:25:00,15.88,15.92,15.87,15.92,85595.0,15.88,15.92,15.87,15.92,85595.0
2023-09-27 12:30:00,15.92,15.97,15.92,15.96,65462.0,15.92,15.97,15.92,15.96,65462.0
2023-09-27 12:35:00,15.96,15.99,15.95,15.97,77416.0,15.96,15.99,15.95,15.97,77416.0
2023-09-27 12:40:00,15.97,16.02,15.96,16.01,129152.0,15.97,16.02,15.96,16.01,129152.0
2023-09-27 12:45:00,16.01,16.04,15.99,16.03,75888.0,16.01,16.04,15.99,16.03,75888.0
2023-09-27 12:50:00,16.04,16.05,16.02,16.03,68509.0,16.04,16.05,16.02,16.03,68509.0
2023-09-27 12:55:00,16.02,16.03,15.98,15.99,70644.0,16.02,16.03,15.98,15.99,70644.0
2023-09-27 13:00:00,15.99,16.03,15.99,16.03,74703.0,15.99,16.03,15.99,16.03,74703.0
2023-09-27 13:05:00,16.03,16.08,16.02,16.07,70549.0,16.03,16.08,16.02,16.07,70549.0
2023-09-27 13:10:00,16.06,16.08,16.02,16.03,125906.0,16.06,16.08,16.02,16.03,125906.0
2023-09-27 13:15:00,16.03,16.04,16.0,16.03,50903.0,16.03,16.04,16.0,16.03,50903.0
2023-09-27 13:20:00,16.03,16.03,15.99,16.0,45112.0,16.03,16.03,15.99,16.0,45112.0
2023-09-27 13:25:00,16.0,16.01,15.98,15.99,101668.0,16.0,16.01,15.98,15.99,101668.0
2023-09-27 13:30:00,15.99,16.05,15.98,16.04,78227.0,15.99,16.05,15.98,16.04,78227.0
2023-09-27 13:35:00,16.04,16.06,16.02,16.03,68064.0,16.04,16.06,16.02,16.03,68064.0
2023-09-27 13:40:00,16.02,16.04,15.99,16.04,60711.0,16.02,16.04,15.99,16.04,60711.0
2023-09-27 13:45:00,16.04,16.06,16.02,16.02,152142.0,16.04,16.06,16.02,16.02,152142.0
2023-09-27 13:50:00,16.02,16.06,16.02,16.06,71498.0,16.02,16.06,16.02,16.06,71498.0
2023-09-27 13:55:00,16.05,16.1,16.05,16.09,115636.0,16.05,16.1,16.05,16.09,115636.0
2023-09-27 14:00:00,16.09,16.11,16.07,16.08,81866.0,16.09,16.11,16.07,16.08,81866.0
2023-09-27 14:05:00,16.09,16.1,16.06,16.07,64569.0,16.09,16.1,16.06,16.07,64569.0
2023-09-27 14:10:00,16.07,16.09,16.05,16.08,49037.0,16.07,16.09,16.05,16.08,49037.0
2023-09-27 14:15:00,16.07,16.13,16.07,16.1,81586.0,16.07,16.13,16.07,16.1,81586.0
2023-09-27 14:20:00,16.1,16.12,16.08,16.12,76684.0,16.1,16.12,16.08,16.12,76684.0
2023-09-27 14:25:00,16.12,16.18,16.09,16.18,160231.0,16.12,16.18,16.09,16.18,160231.0
2023-09-27 14:30:00,16.18,16.2,16.14,16.15,223027.0,16.18,16.2,16.14,16.15,223027.0
2023-09-27 14:35:00,16.16,16.19,16.15,16.19,99251.0,16.16,16.19,16.15,16.19,99251.0
2023-09-27 14:40:00,16.19,16.2,16.16,16.17,48971.0,16.19,16.2,16.16,16.17,48971.0
2023-09-27 14:45:00,16.16,16.21,16.16,16.17,101886.0,16.16,16.21,16.16,16.17,101886.0
2023-09-27 14:50:00,16.18,16.19,16.16,16.19,56078.0,16.18,16.19,16.16,16.19,56078.0
2023-09-27 14:55:00,16.19,16.21,16.18,16.2,86867.0,16.19,16.21,16.18,16.2,86867.0
2023-09-27 15:00:00,16.19,16.26,16.19,16.25,90489.0,16.19,16.26,16.19,16.25,90489.0
2023-09-27 15:05:00,16.25,16.29,16.25,16.27,105914.0,16.25,16.29,16.25,16.27,105914.0
2023-09-27 15:10:00,16.27,16.3,16.26,16.27,89519.0,16.27,16.3,16.26,16.27,89519.0
2023-09-27 15:15:00,16.27,16.3,16.26,16.3,107470.0,16.27,16.3,16.26,16.3,107470.0
2023-09-27 15:20:00,16.3,16.32,16.28,16.3,165614.0,16.3,16.32,16.28,16.3,165614.0
2023-09-27 15:25:00,16.3,16.32,16.26,16.27,129137.0,16.3,16.32,16.26,16.27,129137.0
2023-09-27 15:30:00,16.27,16.3,16.25,16.29,183193.0,16.27,16.3,16.25,16.29,183193.0
2023-09-27 15:35:00,16.28,16.29,16.24,16.28,159051.0,16.28,16.29,16.24,16.28,159051.0
2023-09-27 15:40:00,16.28,16.28,16.21,16.23,210380.0,16.28,16.28,16.21,16.23,210380.0
2023-09-27 15:45:00,16.23,16.23,16.18,16.2,346574.0,16.23,16.23,16.18,16.2,346574.0
2023-09-27 15:50:00,16.19,16.3,16.19,16.3,485884.0,16.19,16.3,16.19,16.3,485884.0
2023-09-27 15:55:00,16.3,16.32,16.28,16.29,985488.0,16.3,16.32,16.28,16.29,985488.0
2023-09-28 09:30:00,16.12,16.36,16.11,16.33,456675.0,16.12,16.36,16.11,16.33,456675.0
2023-09-28 09:35:00,16.34,16.4,16.29,16.37,487984.0,16.34,16.4,16.29,16.37,487984.0
2023-09-28 09:40:00,16.38,16.45,16.32,16.37,228808.0,16.38,16.45,16.32,16.37,228808.0
2023-09-28 09:45:00,16.36,16.41,16.35,16.38,500667.0,16.36,16.41,16.35,16.38,500667.0
2023-09-28 09:50:00,16.38,16.48,16.37,16.47,132804.0,16.38,16.48,16.37,16.47,132804.0
2023-09-28 09:55:00,16.46,16.57,16.44,16.55,370877.0,16.46,16.57,16.44,16.55,370877.0
2023-09-28 10:00:00,16.54,16.64,16.54,16.63,584230.0,16.54,16.64,16.54,16.63,584230.0
2023-09-28 10:05:00,16.63,16.65,16.53,16.58,339024.0,16.63,16.65,16.53,16.58,339024.0
2023-09-28 10:10:00,16.57,16.67,16.55,16.66,130077.0,16.57,16.67,16.55,16.66,130077.0
2023-09-28 10:15:00,16.66,16.71,16.6,16.7,210298.0,16.66,16.71,16.6,16.7,210298.0
2023-09-28 10:20:00,16.7,16.74,16.69,16.74,471858.0,16.7,16.74,16.69,16.74,471858.0
2023-09-28 10:25:00,16.74,16.81,16.72,16.76,343527.0,16.74,16.81,16.72,16.76,343527.0
2023-09-28 10:30:00,16.77,16.77,16.68,16.73,263032.0,16.77,16.77,16.68,16.73,263032.0
2023-09-28 10:35:00,16.73,16.75,16.69,16.71,218567.0,16.73,16.75,16.69,16.71,218567.0
2023-09-28 10:40:00,16.71,16.77,16.68,16.76,768673.0,16.71,16.77,16.68,16.76,768673.0
2023-09-28 10:45:00,16.76,16.8,16.73,16.76,170886.0,16.76,16.8,16.73,16.76,170886.0
2023-09-28 10:50:00,16.75,16.79,16.73,16.77,173550.0,16.75,16.79,16.73,16.77,173550.0
2023-09-28 10:55:00,16.78,16.81,16.75,16.8,188618.0,16.78,16.81,16.75,16.8,188618.0
2023-09-28 11:00:00,16.8,16.83,16.77,16.8,248091.0,16.8,16.83,16.77,16.8,248091.0
2023-09-28 11:05:00,16.8,16.9,16.78,16.9,620500.0,16.8,16.9,16.78,16.9,620500.0
2023-09-28 11:10:00,16.9,16.9,16.84,16.85,173394.0,16.9,16.9,16.84,16.85,173394.0
2023-09-28 11:15:00,16.84,16.85,16.81,16.84,172717.0,16.84,16.85,16.81,16.84,172717.0
2023-09-28 11:20:00,16.84,16.91,16.82,16.89,129496.0,16.84,16.91,16.82,16.89,129496.0
2023-09-28 11:25:00,16.88,16.9,16.86,16.89,129087.0,16.88,16.9,16.86,16.89,129087.0
2023-09-28 11:30:00,16.89,16.93,16.87,16.89,195466.0,16.89,16.93,16.87,16.89,195466.0
2023-09-28 11:35:00,16.89,16.97,16.88,16.94,164630.0,16.89,16.97,16.88,16.94,164630.0
2023-09-28 11:40:00,16.94,17.02,16.94,17.01,222250.0,16.94,17.02,16.94,17.01,222250.0
2023-09-28 11:45:00,17.02,17.04,16.96,17.01,230270.0,17.02,17.04,16.96,17.01,230270.0
2023-09-28 11:50:00,17.01,17.08,17.0,17.07,123671.0,17.01,17.08,17.0,17.07,123671.0
2023-09-28 11:55:00,17.07,17.08,17.01,17.04,162892.0,17.07,17.08,17.01,17.04,162892.0
2023-09-28 12:00:00,17.04,17.06,16.95,16.98,194694.0,17.04,17.06,16.95,16.98,194694.0
2023-09-28 12:05:00,16.98,16.99,16.93,16.95,152298.0,16.98,16.99,16.93,16.95,152298.0
2023-09-28 12:10:00,16.95,16.97,16.94,16.95,70024.0,16.95,16.97,16.94,16.95,70024.0
2023-09-28 12:15:00,16.96,16.99,16.95,16.96,89426.0,16.96,16.99,16.95,16.96,89426.0
2023-09-28 12:20:00,16.95,16.97,16.94,16.95,91433.0,16.95,16.97,16.94,16.95,91433.0
2023-09-28 12:25:00,16.96,16.99,16.94,16.97,78696.0,16.96,16.99,16.94,16.97,78696.0
2023-09-28 12:30:00,16.98,16.99,16.94,16.97,60152.0,16.98,16.99,16.94,16.97,60152.0
2023-09-28 12:35:00,16.96,17.01,16.96,16.97,72877.0,16.96,17.01,16.96,16.97,72877.0
2023-09-28 12:40:00,16.98,16.99,16.93,16.96,178672.0,16.98,16.99,16.93,16.96,178672.0
2023-09-28 12:45:00,16.97,16.97,16.92,16.93,88757.0,16.97,16.97,16.92,16.93,88757.0
2023-09-28 12:50:00,16.93,16.93,16.9,16.9,92260.0,16.93,16.93,16.9,16.9,92260.0
2023-09-28 12:55:00,16.9,16.92,16.89,16.91,71822.0,16.9,16.92,16.89,16.91,71822.0
2023-09-28 13:00:00,16.91,16.93,16.89,16.89,68565.0,16.91,16.93,16.89,16.89,68565.0
2023-09-28 13:05:00,16.89,16.93,16.84,16.92,124478.0,16.89,16.93,16.84,16.92,124478.0
2023-09-28 13:10:00,16.92,16.96,16.92,16.96,70978.0,16.92,16.96,16.92,16.96,70978.0
2023-09-28 13:15:00,16.96,16.97,16.94,16.96,46606.0,16.96,16.97,16.94,16.96,46606.0
2023-09-28 13:20:00,16.96,16.98,16.95,16.98,32249.0,16.96,16.98,16.95,16.98,32249.0
2023-09-28 13:25:00,16.98,16.99,16.95,16.96,42177.0,16.98,16.99,16.95,16.96,42177.0
2023-09-28 13:30:00,16.96,16.96,16.92,16.94,98010.0,16.96,16.96,16.92,16.94,98010.0
2023-09-28 13:35:00,16.94,16.97,16.93,16.94,109988.0,16.94,16.97,16.93,16.94,109988.0
2023-09-28 13:40:00,16.93,16.95,16.92,16.93,80670.0,16.93,16.95,16.92,16.93,80670.0
2023-09-28 13:45:00,16.93,16.95,16.92,16.94,37009.0,16.93,16.95,16.92,16.94,37009.0
2023-09-28 13:50:00,16.94,16.98,16.93,16.95,118895.0,16.94,16.98,16.93,16.95,118895.0
2023-09-28 13:55:00,16.95,16.98,16.94,16.95,55652.0,16.95,16.98,16.94,16.95,55652.0
2023-09-28 14:00:00,16.95,16.96,16.94,16.95,32197.0,16.95,16.96,16.94,16.95,32197.0
2023-09-28 14:05:00,16.94,16.98,16.94,16.97,40652.0,16.94,16.98,16.94,16.97,40652.0
2023-09-28 14:10:00,16.97,16.99,16.94,16.98,43018.0,16.97,16.99,16.94,16.98,43018.0
2023-09-28 14:15:00,16.98,17.01,16.96,16.96,64555.0,16.98,17.01,16.96,16.96,64555.0
2023-09-28 14:20:00,16.97,16.98,16.94,16.95,44439.0,16.97,16.98,16.94,16.95,44439.0
2023-09-28 14:25:00,16.95,16.97,16.94,16.95,57419.0,16.95,16.97,16.94,16.95,57419.0
2023-09-28 14:30:00,16.95,16.96,16.91,16.91,64661.0,16.95,16.96,16.91,16.91,64661.0
2023-09-28 14:35:00,16.91,16.91,16.84,16.88,117333.0,16.91,16.91,16.84,16.88,117333.0
2023-09-28 14:40:00,16.88,16.89,16.84,16.88,125530.0,16.88,16.89,16.84,16.88,125530.0
2023-09-28 14:45:00,16.88,16.88,16.78,16.8,159343.0,16.88,16.88,16.78,16.8,159343.0
2023-09-28 14:50:00,16.8,16.85,16.79,16.85,107714.0,16.8,16.85,16.79,16.85,107714.0
2023-09-28 14:55:00,16.85,16.9,16.83,16.89,61496.0,16.85,16.9,16.83,16.89,61496.0
2023-09-28 15:00:00,16.89,16.92,16.89,16.89,91130.0,16.89,16.92,16.89,16.89,91130.0
2023-09-28 15:05:00,16.89,16.92,16.87,16.91,76823.0,16.89,16.92,16.87,16.91,76823.0
2023-09-28 15:10:00,16.91,16.91,16.87,16.9,155534.0,16.91,16.91,16.87,16.9,155534.0
2023-09-28 15:15:00,16.91,16.97,16.91,16.96,86756.0,16.91,16.97,16.91,16.96,86756.0
2023-09-28 15:20:00,16.96,16.97,16.94,16.94,73447.0,16.96,16.97,16.94,16.94,73447.0
2023-09-28 15:25:00,16.95,16.98,16.94,16.96,128104.0,16.95,16.98,16.94,16.96,128104.0
2023-09-28 15:30:00,16.95,16.96,16.88,16.89,247634.0,16.95,16.96,16.88,16.89,247634.0
2023-09-28 15:35:00,16.89,16.9,16.84,16.88,159849.0,16.89,16.9,16.84,16.88,159849.0
2023-09-28 15:40:00,16.88,16.92,16.87,16.91,228786.0,16.88,16.92,16.87,16.91,228786.0
2023-09-28 15:45:00,16.91,16.93,16.87,16.89,330778.0,16.91,16.93,16.87,16.89,330778.0
2023-09-28 15:50:00,16.89,16.9,16.85,16.89,412134.0,16.89,16.9,16.85,16.89,412134.0
2023-09-28 15:55:00,16.89,16.95,16.88,16.94,774319.0,16.89,16.95,16.88,16.94,774319.0
2023-09-29 09:30:00,16.71,17.08,16.62,16.99,732886.0,16.71,17.08,16.62,16.99,732886.0
2023-09-29 09:35:00,16.99,17.01,16.74,16.78,421247.0,16.99,17.01,16.74,16.78,421247.0
2023-09-29 09:40:00,16.77,16.82,16.63,16.75,361734.0,16.77,16.82,16.63,16.75,361734.0
2023-09-29 09:45:00,16.73,16.77,16.56,16.7,318229.0,16.73,16.77,16.56,16.7,318229.0
2023-09-29 09:50:00,16.7,16.87,16.58,16.85,560891.0,16.7,16.87,16.58,16.85,560891.0
2023-09-29 09:55:00,16.84,16.91,16.81,16.9,248128.0,16.84,16.91,16.81,16.9,248128.0
2023-09-29 10:00:00,16.91,16.98,16.87,16.97,167593.0,16.91,16.98,16.87,16.97,167593.0
2023-09-29 10:05:00,16.98,16.98,16.75,16.78,219023.0,16.98,16.98,16.75,16.78,219023.0
2023-09-29 10:10:00,16.77,16.77,16.65,16.76,821659.0,16.77,16.77,16.65,16.76,821659.0
2023-09-29 10:15:00,16.75,16.8,16.7,16.75,140461.0,16.75,16.8,16.7,16.75,140461.0
2023-09-29 10:20:00,16.74,16.78,16.61,16.61,195777.0,16.74,16.78,16.61,16.61,195777.0
2023-09-29 10:25:00,16.61,16.63,16.53,16.61,374937.0,16.61,16.63,16.53,16.61,374937.0
2023-09-29 10:30:00,16.62,16.63,16.38,16.4,473760.0,16.62,16.63,16.38,16.4,473760.0
2023-09-29 10:35:00,16.41,16.42,16.31,16.39,457644.0,16.41,16.42,16.31,16.39,457644.0
2023-09-29 10:40:00,16.39,16.43,16.25,16.27,393549.0,16.39,16.43,16.25,16.27,393549.0
2023-09-29 10:45:00,16.27,16.36,16.25,16.35,292587.0,16.27,16.36,16.25,16.35,292587.0
2023-09-29 10:50:00,16.36,16.45,16.33,16.38,283018.0,16.36,16.45,16.33,16.38,283018.0
2023-09-29 10:55:00,16.37,16.46,16.37,16.39,190886.0,16.37,16.46,16.37,16.39,190886.0
2023-09-29 11:00:00,16.38,16.44,16.35,16.36,263009.0,16.38,16.44,16.35,16.36,263009.0
2023-09-29 11:05:00,16.35,16.42,16.3,16.36,301308.0,16.35,16.42,16.3,16.36,301308.0
2023-09-29 11:10:00,16.37,16.4,16.32,16.34,178424.0,16.37,16.4,16.32,16.34,178424.0
2023-09-29 11:15:00,16.33,16.38,16.28,16.36,221553.0,16.33,16.38,16.28,16.36,221553.0
2023-09-29 11:20:00,16.36,16.5,16.35,16.48,235506.0,16.36,16.5,16.35,16.48,235506.0
2023-09-29 11:25:00,16.48,16.52,16.39,16.41,297260.0,16.48,16.52,16.39,16.41,297260.0
2023-09-29 11:30:00,16.41,16.43,16.33,16.35,235557.0,16.41,16.43,16.33,16.35,235557.0
2023-09-29 11:35:00,16.35,16.39,16.34,16.35,130340.0,16.35,16.39,16.34,16.35,130340.0
2023-09-29 11:40:00,16.35,16.49,16.34,16.43,266331.0,16.35,16.49,16.34,16.43,266331.0
2023-09-29 11:45:00,16.43,16.43,16.34,16.36,227108.0,16.43,16.43,16.34,16.36,227108.0
2023-09-29 11:50:00,16.36,16.47,16.33,16.44,754958.0,16.36,16.47,16.33,16.44,754958.0
2023-09-29 11:55:00,16.45,16.49,16.43,16.48,284514.0,16.45,16.49,16.43,16.48,284514.0
2023-09-29 12:00:00,16.47,16.48,16.38,16.43,165303.0,16.47,16.48,16.38,16.43,165303.0
2023-09-29 12:05:00,16.43,16.45,16.38,16.39,117764.0,16.43,16.45,16.38,16.39,117764.0
2023-09-29 12:10:00,16.39,16.39,16.27,16.29,247548.0,16.39,16.39,16.27,16.29,247548.0
2023-09-29 12:15:00,16.3,16.47,16.24,16.38,856494.0,16.3,16.47,16.24,16.38,856494.0
2023-09-29 12:20:00,16.38,16.46,16.37,16.39,172483.0,16.38,16.46,16.37,16.39,172483.0
2023-09-29 12:25:00,16.39,16.42,16.34,16.35,129437.0,16.39,16.42,16.34,16.35,129437.0
2023-09-29 12:30:00,16.34,16.37,16.32,16.33,183624.0,16.34,16.37,16.32,16.33,183624.0
2023-09-29 12:35:00,16.33,16.39,16.32,16.34,121319.0,16.33,16.39,16.32,16.34,121319.0
2023-09-29 12:40:00,16.34,16.41,16.33,16.35,129885.0,16.34,16.41,16.33,16.35,129885.0
2023-09-29 12:45:00,16.36,16.43,16.35,16.4,136009.0,16.36,16.43,16.35,16.4,136009.0
2023-09-29 12:50:00,16.41,16.42,16.36,16.38,104950.0,16.41,16.42,16.36,16.38,104950.0
2023-09-29 12:55:00,16.38,16.43,16.37,16.38,405542.0,16.38,16.43,16.37,16.38,405542.0
2023-09-29 13:00:00,16.38,16.4,16.24,16.27,263714.0,16.38,16.4,16.24,16.27,263714.0
2023-09-29 13:05:00,16.27,16.28,16.15,16.25,761485.0,16.27,16.28,16.15,16.25,761485.0
2023-09-29 13:10:00,16.24,16.36,16.22,16.25,551702.0,16.24,16.36,16.22,16.25,551702.0
2023-09-29 13:15:00,16.24,16.25,16.11,16.2,321540.0,16.24,16.25,16.11,16.2,321540.0
2023-09-29 13:20:00,16.2,16.24,16.17,16.22,177797.0,16.2,16.24,16.17,16.22,177797.0
2023-09-29 13:25:00,16.22,16.32,16.22,16.26,175944.0,16.22,16.32,16.22,16.26,175944.0
2023-09-29 13:30:00,16.26,16.27,16.22,16.23,138946.0,16.26,16.27,16.22,16.23,138946.0
2023-09-29 13:35:00,16.23,16.28,16.23,16.25,171574.0,16.23,16.28,16.23,16.25,171574.0
2023-09-29 13:40:00,16.25,16.27,16.15,16.15,365673.0,16.25,16.27,16.15,16.15,365673.0
2023-09-29 13:45:00,16.15,16.17,16.09,16.1,267259.0,16.15,16.17,16.09,16.1,267259.0
2023-09-29 13:50:00,16.1,16.16,16.07,16.11,368615.0,16.1,16.16,16.07,16.11,368615.0
2023-09-29 13:55:00,16.11,16.16,16.09,16.14,144597.0,16.11,16.16,16.09,16.14,144597.0
2023-09-29 14:00:00,16.14,16.15,16.06,16.07,162989.0,16.14,16.15,16.06,16.07,162989.0
2023-09-29 14:05:00,16.07,16.14,16.05,16.14,142419.0,16.07,16.14,16.05,16.14,142419.0
2023-09-29 14:10:00,16.13,16.16,16.12,16.13,86070.0,16.13,16.16,16.12,16.13,86070.0
2023-09-29 14:15:00,16.13,16.13,16.1,16.12,95440.0,16.13,16.13,16.1,16.12,95440.0
2023-09-29 14:20:00,16.12,16.16,16.1,16.15,80431.0,16.12,16.16,16.1,16.15,80431.0
2023-09-29 14:25:00,16.15,16.2,16.11,16.12,116483.0,16.15,16.2,16.11,16.12,116483.0
2023-09-29 14:30:00,16.11,16.15,16.1,16.14,65713.0,16.11,16.15,16.1,16.14,65713.0
2023-09-29 14:35:00,16.14,16.18,16.13,16.16,99595.0,16.14,16.18,16.13,16.16,99595.0
2023-09-29 14:40:00,16.16,16.25,16.16,16.24,66919.0,16.16,16.25,16.16,16.24,66919.0
2023-09-29 14:45:00,16.24,16.26,16.21,16.21,95826.0,16.24,16.26,16.21,16.21,95826.0
2023-09-29 14:50:00,16.22,16.23,16.2,16.22,87571.0,16.22,16.23,16.2,16.22,87571.0
2023-09-29 14:55:00,16.23,16.29,16.22,16.26,131448.0,16.23,16.29,16.22,16.26,131448.0
2023-09-29 15:00:00,16.27,16.31,16.24,16.25,168407.0,16.27,16.31,16.24,16.25,168407.0
2023-09-29 15:05:00,16.24,16.31,16.24,16.28,165245.0,16.24,16.31,16.24,16.28,165245.0
2023-09-29 15:10:00,16.28,16.31,16.25,16.29,140461.0,16.28,16.31,16.25,16.29,140461.0
2023-09-29 15:15:00,16.29,16.35,16.28,16.33,143073.0,16.29,16.35,16.28,16.33,143073.0
2023-09-29 15:20:00,16.33,16.33,16.29,16.32,137054.0,16.33,16.33,16.29,16.32,137054.0
2023-09-29 15:25:00,16.32,16.38,16.29,16.37,151792.0,16.32,16.38,16.29,16.37,151792.0
2023-09-29 15:30:00,16.36,16.37,16.25,16.25,216391.0,16.36,16.37,16.25,16.25,216391.0
2023-09-29 15:35:00,16.25,16.28,16.24,16.27,203134.0,16.25,16.28,16.24,16.27,203134.0
2023-09-29 15:40:00,16.26,16.28,16.24,16.28,245536.0,16.26,16.28,16.24,16.28,245536.0
2023-09-29 15:45:00,16.28,16.33,16.26,16.33,379261.0,16.28,16.33,16.26,16.33,379261.0
2023-09-29 15:50:00,16.32,16.38,16.31,16.32,881984.0,16.32,16.38,16.31,16.32,881984.0
2023-09-29 15:55:00,16.32,16.51,16.28,16.48,4271905.0,16.32,16.51,16.28,16.48,4271905.0
2023-10-02 09:30:00,16.26,16.74,16.26,16.74,444156.0,16.26,16.74,16.26,16.74,444156.0
2023-10-02 09:35:00,16.74,16.92,16.67,16.81,260570.0,16.74,16.92,16.67,16.81,260570.0
2023-10-02 09:40:00,16.82,16.9,16.72,16.84,313137.0,16.82,16.9,16.72,16.84,313137.0
2023-10-02 09:45:00,16.84,16.86,16.71,16.77,334411.0,16.84,16.86,16.71,16.77,334411.0
2023-10-02 09:50:00,16.77,16.81,16.64,16.66,158306.0,16.77,16.81,16.64,16.66,158306.0
2023-10-02 09:55:00,16.65,16.75,16.62,16.62,96559.0,16.65,16.75,16.62,16.62,96559.0
2023-10-02 10:00:00,16.59,16.67,16.52,16.55,179820.0,16.59,16.67,16.52,16.55,179820.0
2023-10-02 10:05:00,16.55,16.57,16.43,16.43,164136.0,16.55,16.57,16.43,16.43,164136.0
2023-10-02 10:10:00,16.43,16.49,16.41,16.45,171455.0,16.43,16.49,16.41,16.45,171455.0
2023-10-02 10:15:00,16.44,16.5,16.42,16.45,174001.0,16.44,16.5,16.42,16.45,174001.0
2023-10-02 10:20:00,16.45,16.53,16.44,16.53,111947.0,16.45,16.53,16.44,16.53,111947.0
2023-10-02 10:25:00,16.53,16.56,16.44,16.45,124496.0,16.53,16.56,16.44,16.45,124496.0
2023-10-02 10:30:00,16.45,16.53,16.44,16.52,201059.0,16.45,16.53,16.44,16.52,201059.0
2023-10-02 10:35:00,16.53,16.55,16.49,16.52,120591.0,16.53,16.55,16.49,16.52,120591.0
2023-10-02 10:40:00,16.52,16.54,16.43,16.51,132146.0,16.52,16.54,16.43,16.51,132146.0
2023-10-02 10:45:00,16.51,16.55,16.5,16.53,93382.0,16.51,16.55,16.5,16.53,93382.0
2023-10-02 10:50:00,16.53,16.56,16.51,16.52,130741.0,16.53,16.56,16.51,16.52,130741.0
2023-10-02 10:55:00,16.51,16.53,16.49,16.51,109339.0,16.51,16.53,16.49,16.51,109339.0
2023-10-02 11:00:00,16.5,16.5,16.42,16.44,165243.0,16.5,16.5,16.42,16.44,165243.0
2023-10-02 11:05:00,16.44,16.47,16.43,16.46,93328.0,16.44,16.47,16.43,16.46,93328.0
2023-10-02 11:10:00,16.46,16.48,16.41,16.46,108011.0,16.46,16.48,16.41,16.46,108011.0
2023-10-02 11:15:00,16.45,16.5,16.43,16.48,86289.0,16.45,16.5,16.43,16.48,86289.0
2023-10-02 11:20:00,16.47,16.55,16.46,16.5,150511.0,16.47,16.55,16.46,16.5,150511.0
2023-10-02 11:25:00,16.5,16.52,16.49,16.5,100208.0,16.5,16.52,16.49,16.5,100208.0
2023-10-02 11:30:00,16.51,16.53,16.5,16.52,52137.0,16.51,16.53,16.5,16.52,52137.0
2023-10-02 11:35:00,16.52,16.53,16.46,16.47,109291.0,16.52,16.53,16.46,16.47,109291.0
2023-10-02 11:40:00,16.48,16.51,16.45,16.45,98238.0,16.48,16.51,16.45,16.45,98238.0
2023-10-02 11:45:00,16.46,16.47,16.43,16.47,40796.0,16.46,16.47,16.43,16.47,40796.0
2023-10-02 11:50:00,16.46,16.47,16.39,16.4,73522.0,16.46,16.47,16.39,16.4,73522.0
2023-10-02 11:55:00,16.4,16.42,16.39,16.41,86777.0,16.4,16.42,16.39,16.41,86777.0
2023-10-02 12:00:00,16.39,16.44,16.38,16.43,128842.0,16.39,16.44,16.38,16.43,128842.0
2023-10-02 12:05:00,16.43,16.44,16.39,16.4,169277.0,16.43,16.44,16.39,16.4,169277.0
2023-10-02 12:10:00,16.4,16.45,16.39,16.45,57343.0,16.4,16.45,16.39,16.45,57343.0
2023-10-02 12:15:00,16.45,16.49,16.44,16.46,64331.0,16.45,16.49,16.44,16.46,64331.0
2023-10-02 12:20:00,16.45,16.5,16.45,16.48,77691.0,16.45,16.5,16.45,16.48,77691.0
2023-10-02 12:25:00,16.48,16.51,16.47,16.5,63250.0,16.48,16.51,16.47,16.5,63250.0
2023-10-02 12:30:00,16.49,16.54,16.49,16.51,69196.0,16.49,16.54,16.49,16.51,69196.0
2023-10-02 12:35:00,16.52,16.54,16.51,16.53,101629.0,16.52,16.54,16.51,16.53,101629.0
2023-10-02 12:40:00,16.52,16.56,16.51,16.54,39524.0,16.52,16.56,16.51,16.54,39524.0
2023-10-02 12:45:00,16.54,16.54,16.47,16.47,81227.0,16.54,16.54,16.47,16.47,81227.0
2023-10-02 12:50:00,16.46,16.51,16.46,16.5,85992.0,16.46,16.51,16.46,16.5,85992.0
2023-10-02 12:55:00,16.5,16.53,16.49,16.53,74444.0,16.5,16.53,16.49,16.53,74444.0
2023-10-02 13:00:00,16.53,16.55,16.51,16.53,51317.0,16.53,16.55,16.51,16.53,51317.0
2023-10-02 13:05:00,16.53,16.54,16.5,16.52,74325.0,16.53,16.54,16.5,16.52,74325.0
2023-10-02 13:10:00,16.53,16.53,16.46,16.48,56759.0,16.53,16.53,16.46,16.48,56759.0
2023-10-02 13:15:00,16.48,16.54,16.47,16.54,83621.0,16.48,16.54,16.47,16.54,83621.0
2023-10-02 13:20:00,16.54,16.58,16.53,16.57,126403.0,16.54,16.58,16.53,16.57,126403.0
2023-10-02 13:25:00,16.57,16.61,16.56,16.57,87029.0,16.57,16.61,16.56,16.57,87029.0
2023-10-02 13:30:00,16.58,16.6,16.55,16.57,103757.0,16.58,16.6,16.55,16.57,103757.0
2023-10-02 13:35:00,16.57,16.59,16.56,16.57,58291.0,16.57,16.59,16.56,16.57,58291.0
2023-10-02 13:40:00,16.57,16.59,16.55,16.57,35731.0,16.57,16.59,16.55,16.57,35731.0
2023-10-02 13:45:00,16.57,16.59,16.54,16.55,50882.0,16.57,16.59,16.54,16.55,50882.0
2023-10-02 13:50:00,16.54,16.57,16.54,16.56,51066.0,16.54,16.57,16.54,16.56,51066.0
2023-10-02 13:55:00,16.55,16.57,16.53,16.54,56673.0,16.55,16.57,16.53,16.54,56673.0
2023-10-02 14:00:00,16.55,16.56,16.52,16.53,68516.0,16.55,16.56,16.52,16.53,68516.0
2023-10-02 14:05:00,16.54,16.55,16.5,16.5,42992.0,16.54,16.55,16.5,16.5,42992.0
2023-10-02 14:10:00,16.51,16.55,16.5,16.53,65224.0,16.51,16.55,16.5,16.53,65224.0
2023-10-02 14:15:00,16.53,16.55,16.49,16.51,85815.0,16.53,16.55,16.49,16.51,85815.0
2023-10-02 14:20:00,16.51,16.51,16.48,16.5,50332.0,16.51,16.51,16.48,16.5,50332.0
2023-10-02 14:25:00,16.5,16.5,16.46,16.47,69425.0,16.5,16.5,16.46,16.47,69425.0
2023-10-02 14:30:00,16.47,16.51,16.47,16.51,54646.0,16.47,16.51,16.47,16.51,54646.0
2023-10-02 14:35:00,16.5,16.52,16.5,16.5,86567.0,16.5,16.52,16.5,16.5,86567.0
2023-10-02 14:40:00,16.51,16.51,16.47,16.48,76361.0,16.51,16.51,16.47,16.48,76361.0
2023-10-02 14:45:00,16.48,16.51,16.48,16.51,77839.0,16.48,16.51,16.48,16.51,77839.0
2023-10-02 14:50:00,16.51,16.52,16.49,16.51,76442.0,16.51,16.52,16.49,16.51,76442.0
2023-10-02 14:55:00,16.51,16.51,16.48,16.5,99563.0,16.51,16.51,16.48,16.5,99563.0
2023-10-02 15:00:00,16.5,16.5,16.39,16.41,129791.0,16.5,16.5,16.39,16.41,129791.0
2023-10-02 15:05:00,16.41,16.43,16.39,16.43,97138.0,16.41,16.43,16.39,16.43,97138.0
2023-10-02 15:10:00,16.43,16.44,16.39,16.4,114721.0,16.43,16.44,16.39,16.4,114721.0
2023-10-02 15:15:00,16.41,16.42,16.4,16.4,67983.0,16.41,16.42,16.4,16.4,67983.0
2023-10-02 15:20:00,16.4,16.44,16.39,16.41,104908.0,16.4,16.44,16.39,16.41,104908.0
2023-10-02 15:25:00,16.41,16.43,16.41,16.43,119283.0,16.41,16.43,16.41,16.43,119283.0
2023-10-02 15:30:00,16.43,16.46,16.42,16.46,139814.0,16.43,16.46,16.42,16.46,139814.0
2023-10-02 15:35:00,16.46,16.46,16.42,16.43,196627.0,16.46,16.46,16.42,16.43,196627.0
2023-10-02 15:40:00,16.43,16.44,16.39,16.39,230824.0,16.43,16.44,16.39,16.39,230824.0
2023-10-02 15:45:00,16.39,16.4,16.37,16.38,282334.0,16.39,16.4,16.37,16.38,282334.0
2023-10-02 15:50:00,16.38,16.39,16.34,16.39,590114.0,16.38,16.39,16.34,16.39,590114.0
2023-10-02 15:55:00,16.39,16.46,16.35,16.44,2380462.0,16.39,16.46,16.35,16.44,2380462.0
2023-10-03 09:30:00,16.28,16.42,16.09,16.14,470731.0,16.28,16.42,16.09,16.14,470731.0
2023-10-03 09:35:00,16.13,16.22,16.09,16.14,352828.0,16.13,16.22,16.09,16.14,352828.0
2023-10-03 09:40:00,16.14,16.22,16.12,16.14,179584.0,16.14,16.22,16.12,16.14,179584.0
2023-10-03 09:45:00,16.14,16.15,16.03,16.11,337279.0,16.14,16.15,16.03,16.11,337279.0
2023-10-03 09:50:00,16.11,16.11,15.93,16.06,393935.0,16.11,16.11,15.93,16.06,393935.0
2023-10-03 09:55:00,16.07,16.07,15.95,15.98,353139.0,16.07,16.07,15.95,15.98,353139.0
2023-10-03 10:00:00,15.97,15.97,15.85,15.85,464148.0,15.97,15.97,15.85,15.85,464148.0
2023-10-03 10:05:00,15.86,15.88,15.8,15.85,282550.0,15.86,15.88,15.8,15.85,282550.0
2023-10-03 10:10:00,15.85,16.01,15.84,16.0,719155.0,15.85,16.01,15.84,16.0,719155.0
2023-10-03 10:15:00,16.0,16.01,15.82,15.9,419692.0,16.0,16.01,15.82,15.9,419692.0
2023-10-03 10:20:00,15.91,16.0,15.88,15.9,543120.0,15.91,16.0,15.88,15.9,543120.0
2023-10-03 10:25:00,15.9,15.92,15.82,15.83,315776.0,15.9,15.92,15.82,15.83,315776.0
2023-10-03 10:30:00,15.84,15.84,15.76,15.76,516432.0,15.84,15.84,15.76,15.76,516432.0
2023-10-03 10:35:00,15.76,15.83,15.74,15.77,263570.0,15.76,15.83,15.74,15.77,263570.0
2023-10-03 10:40:00,15.77,15.85,15.76,15.8,230666.0,15.77,15.85,15.76,15.8,230666.0
2023-10-03 10:45:00,15.79,15.82,15.75,15.79,158333.0,15.79,15.82,15.75,15.79,158333.0
2023-10-03 10:50:00,15.79,15.8,15.72,15.73,86660.0,15.79,15.8,15.72,15.73,86660.0
2023-10-03 10:55:00,15.74,15.74,15.67,15.68,184805.0,15.74,15.74,15.67,15.68,184805.0
2023-10-03 11:00:00,15.68,15.69,15.64,15.68,215942.0,15.68,15.69,15.64,15.68,215942.0
2023-10-03 11:05:00,15.68,15.7,15.65,15.67,132367.0,15.68,15.7,15.65,15.67,132367.0
2023-10-03 11:10:00,15.66,15.99,15.65,15.81,1044057.0,15.66,15.99,15.65,15.81,1044057.0
2023-10-03 11:15:00,15.82,15.87,15.78,15.83,254664.0,15.82,15.87,15.78,15.83,254664.0
2023-10-03 11:20:00,15.84,15.87,15.82,15.85,189398.0,15.84,15.87,15.82,15.85,189398.0
2023-10-03 11:25:00,15.86,15.86,15.82,15.85,167839.0,15.86,15.86,15.82,15.85,167839.0
2023-10-03 11:30:00,15.85,15.91,15.84,15.89,138825.0,15.85,15.91,15.84,15.89,138825.0
2023-10-03 11:35:00,15.9,15.92,15.84,15.89,131517.0,15.9,15.92,15.84,15.89,131517.0
2023-10-03 11:40:00,15.89,15.91,15.86,15.88,156579.0,15.89,15.91,15.86,15.88,156579.0
2023-10-03 11:45:00,15.87,15.89,15.85,15.87,96910.0,15.87,15.89,15.85,15.87,96910.0
2023-10-03 11:50:00,15.87,15.9,15.85,15.87,76691.0,15.87,15.9,15.85,15.87,76691.0
2023-10-03 11:55:00,15.88,15.91,15.86,15.91,107205.0,15.88,15.91,15.86,15.91,107205.0
2023-10-03 12:00:00,15.91,16.01,15.9,16.01,147741.0,15.91,16.01,15.9,16.01,147741.0
2023-10-03 12:05:00,16.01,16.05,15.99,16.03,144698.0,16.01,16.05,15.99,16.03,144698.0
2023-10-03 12:10:00,16.02,16.04,16.01,16.04,50514.0,16.02,16.04,16.01,16.04,50514.0
2023-10-03 12:15:00,16.04,16.06,16.01,16.02,56570.0,16.04,16.06,16.01,16.02,56570.0
2023-10-03 12:20:00,16.02,16.04,15.99,16.02,82792.0,16.02,16.04,15.99,16.02,82792.0
2023-10-03 12:25:00,16.02,16.05,16.01,16.04,69380.0,16.02,16.05,16.01,16.04,69380.0
2023-10-03 12:30:00,16.05,16.06,16.01,16.04,61357.0,16.05,16.06,16.01,16.04,61357.0
2023-10-03 12:35:00,16.03,16.05,16.01,16.04,64328.0,16.03,16.05,16.01,16.04,64328.0
2023-10-03 12:40:00,16.04,16.06,15.98,16.0,73216.0,16.04,16.06,15.98,16.0,73216.0
2023-10-03 12:45:00,16.0,16.02,15.99,16.0,82963.0,16.0,16.02,15.99,16.0,82963.0
2023-10-03 12:50:00,16.0,16.02,15.96,15.96,78330.0,16.0,16.02,15.96,15.96,78330.0
2023-10-03 12:55:00,15.97,15.97,15.93,15.94,92259.0,15.97,15.97,15.93,15.94,92259.0
2023-10-03 13:00:00,15.95,15.99,15.95,15.99,88075.0,15.95,15.99,15.95,15.99,88075.0
2023-10-03 13:05:00,15.99,16.0,15.89,15.9,51598.0,15.99,16.0,15.89,15.9,51598.0
2023-10-03 13:10:00,15.9,15.95,15.89,15.94,104079.0,15.9,15.95,15.89,15.94,104079.0
2023-10-03 13:15:00,15.93,15.94,15.88,15.89,90498.0,15.93,15.94,15.88,15.89,90498.0
2023-10-03 13:20:00,15.88,15.91,15.87,15.88,56166.0,15.88,15.91,15.87,15.88,56166.0
2023-10-03 13:25:00,15.87,15.88,15.81,15.85,107193.0,15.87,15.88,15.81,15.85,107193.0
2023-10-03 13:30:00,15.84,15.85,15.82,15.84,98615.0,15.84,15.85,15.82,15.84,98615.0
2023-10-03 13:35:00,15.84,15.84,15.78,15.79,63652.0,15.84,15.84,15.78,15.79,63652.0
2023-10-03 13:40:00,15.78,15.81,15.76,15.76,58069.0,15.78,15.81,15.76,15.76,58069.0
2023-10-03 13:45:00,15.77,15.77,15.7,15.71,82748.0,15.77,15.77,15.7,15.71,82748.0
2023-10-03 13:50:00,15.71,15.75,15.7,15.75,100862.0,15.71,15.75,15.7,15.75,100862.0
2023-10-03 13:55:00,15.75,15.75,15.68,15.7,153989.0,15.75,15.75,15.68,15.7,153989.0
2023-10-03 14:00:00,15.69,15.71,15.68,15.7,105097.0,15.69,15.71,15.68,15.7,105097.0
2023-10-03 14:05:00,15.7,15.7,15.66,15.69,101890.0,15.7,15.7,15.66,15.69,101890.0
2023-10-03 14:10:00,15.69,15.7,15.66,15.67,99296.0,15.69,15.7,15.66,15.67,99296.0
2023-10-03 14:15:00,15.66,15.72,15.65,15.71,163240.0,15.66,15.72,15.65,15.71,163240.0
2023-10-03 14:20:00,15.71,15.73,15.7,15.73,50142.0,15.71,15.73,15.7,15.73,50142.0
2023-10-03 14:25:00,15.72,15.84,15.71,15.81,450917.0,15.72,15.84,15.71,15.81,450917.0
2023-10-03 14:30:00,15.81,15.82,15.77,15.81,146047.0,15.81,15.82,15.77,15.81,146047.0
2023-10-03 14:35:00,15.81,15.84,15.81,15.84,101716.0,15.81,15.84,15.81,15.84,101716.0
2023-10-03 14:40:00,15.84,15.84,15.81,15.84,85975.0,15.84,15.84,15.81,15.84,85975.0
2023-10-03 14:45:00,15.84,15.86,15.82,15.84,71889.0,15.84,15.86,15.82,15.84,71889.0
2023-10-03 14:50:00,15.84,15.85,15.82,15.83,56026.0,15.84,15.85,15.82,15.83,56026.0
2023-10-03 14:55:00,15.83,15.88,15.82,15.86,178407.0,15.83,15.88,15.82,15.86,178407.0
2023-10-03 15:00:00,15.86,15.88,15.82,15.87,200250.0,15.86,15.88,15.82,15.87,200250.0
2023-10-03 15:05:00,15.86,15.87,15.8,15.84,143635.0,15.86,15.87,15.8,15.84,143635.0
2023-10-03 15:10:00,15.84,15.85,15.82,15.84,86190.0,15.84,15.85,15.82,15.84,86190.0
2023-10-03 15:15:00,15.84,15.88,15.84,15.87,112532.0,15.84,15.88,15.84,15.87,112532.0
2023-10-03 15:20:00,15.86,15.89,15.85,15.86,126628.0,15.86,15.89,15.85,15.86,126628.0
2023-10-03 15:25:00,15.86,15.86,15.77,15.78,123080.0,15.86,15.86,15.77,15.78,123080.0
2023-10-03 15:30:00,15.78,15.79,15.74,15.75,202496.0,15.78,15.79,15.74,15.75,202496.0
2023-10-03 15:35:00,15.75,15.84,15.73,15.83,660334.0,15.75,15.84,15.73,15.83,660334.0
2023-10-03 15:40:00,15.83,15.88,15.83,15.86,565375.0,15.83,15.88,15.83,15.86,565375.0
2023-10-03 15:45:00,15.86,15.9,15.84,15.89,234601.0,15.86,15.9,15.84,15.89,234601.0
2023-10-03 15:50:00,15.88,15.91,15.84,15.84,306377.0,15.88,15.91,15.84,15.84,306377.0
2023-10-03 15:55:00,15.84,15.88,15.84,15.86,1678725.0,15.84,15.88,15.84,15.86,1678725.0
2023-10-04 09:30:00,15.97,16.17,15.95,16.15,357039.0,15.97,16.17,15.95,16.15,357039.0
2023-10-04 09:35:00,16.15,16.3,16.14,16.28,166961.0,16.15,16.3,16.14,16.28,166961.0
2023-10-04 09:40:00,16.27,16.28,16.12,16.14,174730.0,16.27,16.28,16.12,16.14,174730.0
2023-10-04 09:45:00,16.14,16.16,16.06,16.07,152682.0,16.14,16.16,16.06,16.07,152682.0
2023-10-04 09:50:00,16.07,16.15,16.05,16.14,195506.0,16.07,16.15,16.05,16.14,195506.0
2023-10-04 09:55:00,16.16,16.19,16.12,16.14,87260.0,16.16,16.19,16.12,16.14,87260.0
2023-10-04 10:00:00,16.13,16.24,16.11,16.17,239380.0,16.13,16.24,16.11,16.17,239380.0
2023-10-04 10:05:00,16.18,16.22,16.13,16.19,312858.0,16.18,16.22,16.13,16.19,312858.0
2023-10-04 10:10:00,16.19,16.22,16.14,16.2,211203.0,16.19,16.22,16.14,16.2,211203.0
2023-10-04 10:15:00,16.2,16.21,16.16,16.18,150738.0,16.2,16.21,16.16,16.18,150738.0
2023-10-04 10:20:00,16.19,16.19,16.04,16.06,351719.0,16.19,16.19,16.04,16.06,351719.0
2023-10-04 10:25:00,16.06,16.08,16.01,16.05,302141.0,16.06,16.08,16.01,16.05,302141.0
2023-10-04 10:30:00,16.05,16.15,16.03,16.14,235634.0,16.05,16.15,16.03,16.14,235634.0
2023-10-04 10:35:00,16.13,16.16,16.07,16.13,321552.0,16.13,16.16,16.07,16.13,321552.0
2023-10-04 10:40:00,16.13,16.15,16.07,16.07,77194.0,16.13,16.15,16.07,16.07,77194.0
2023-10-04 10:45:00,16.07,16.09,16.03,16.05,237250.0,16.07,16.09,16.03,16.05,237250.0
2023-10-04 10:50:00,16.05,16.1,16.05,16.1,157416.0,16.05,16.1,16.05,16.1,157416.0
2023-10-04 10:55:00,16.09,16.1,16.06,16.09,112910.0,16.09,16.1,16.06,16.09,112910.0
2023-10-04 11:00:00,16.09,16.13,16.05,16.12,81640.0,16.09,16.13,16.05,16.12,81640.0
2023-10-04 11:05:00,16.13,16.17,16.12,16.16,74367.0,16.13,16.17,16.12,16.16,74367.0
2023-10-04 11:10:00,16.16,16.2,16.15,16.19,52854.0,16.16,16.2,16.15,16.19,52854.0
2023-10-04 11:15:00,16.19,16.22,16.17,16.2,128032.0,16.19,16.22,16.17,16.2,128032.0
2023-10-04 11:20:00,16.21,16.24,16.2,16.22,193466.0,16.21,16.24,16.2,16.22,193466.0
2023-10-04 11:25:00,16.22,16.27,16.21,16.25,144487.0,16.22,16.27,16.21,16.25,144487.0
2023-10-04 11:30:00,16.24,16.26,16.2,16.2,116267.0,16.24,16.26,16.2,16.2,116267.0
2023-10-04 11:35:00,16.21,16.23,16.17,16.23,68975.0,16.21,16.23,16.17,16.23,68975.0
2023-10-04 11:40:00,16.22,16.22,16.14,16.17,171305.0,16.22,16.22,16.14,16.17,171305.0
2023-10-04 11:45:00,16.17,16.26,16.16,16.21,100749.0,16.17,16.26,16.16,16.21,100749.0
2023-10-04 11:50:00,16.21,16.27,16.19,16.26,60889.0,16.21,16.27,16.19,16.26,60889.0
2023-10-04 11:55:00,16.27,16.3,16.26,16.27,97196.0,16.27,16.3,16.26,16.27,97196.0
2023-10-04 12:00:00,16.28,16.29,16.26,16.27,131780.0,16.28,16.29,16.26,16.27,131780.0
2023-10-04 12:05:00,16.26,16.29,16.25,16.29,73856.0,16.26,16.29,16.25,16.29,73856.0
2023-10-04 12:10:00,16.28,16.3,16.26,16.27,91220.0,16.28,16.3,16.26,16.27,91220.0
2023-10-04 12:15:00,16.27,16.33,16.26,16.3,108706.0,16.27,16.33,16.26,16.3,108706.0
2023-10-04 12:20:00,16.3,16.34,16.3,16.31,76383.0,16.3,16.34,16.3,16.31,76383.0
2023-10-04 12:25:00,16.31,16.38,16.3,16.38,108903.0,16.31,16.38,16.3,16.38,108903.0
2023-10-04 12:30:00,16.38,16.39,16.34,16.36,193352.0,16.38,16.39,16.34,16.36,193352.0
2023-10-04 12:35:00,16.36,16.41,16.35,16.39,138262.0,16.36,16.41,16.35,16.39,138262.0
2023-10-04 12:40:00,16.39,16.45,16.39,16.43,168999.0,16.39,16.45,16.39,16.43,168999.0
2023-10-04 12:45:00,16.43,16.45,16.42,16.44,91374.0,16.43,16.45,16.42,16.44,91374.0
2023-10-04 12:50:00,16.44,16.44,16.4,16.42,78680.0,16.44,16.44,16.4,16.42,78680.0
2023-10-04 12:55:00,16.41,16.43,16.36,16.38,77533.0,16.41,16.43,16.36,16.38,77533.0
2023-10-04 13:00:00,16.38,16.38,16.3,16.32,143214.0,16.38,16.38,16.3,16.32,143214.0
2023-10-04 13:05:00,16.32,16.36,16.31,16.33,112217.0,16.32,16.36,16.31,16.33,112217.0
2023-10-04 13:10:00,16.33,16.36,16.32,16.34,71595.0,16.33,16.36,16.32,16.34,71595.0
2023-10-04 13:15:00,16.34,16.36,16.31,16.32,70431.0,16.34,16.36,16.31,16.32,70431.0
2023-10-04 13:20:00,16.33,16.34,16.29,16.3,54772.0,16.33,16.34,16.29,16.3,54772.0
2023-10-04 13:25:00,16.29,16.3,16.28,16.3,54399.0,16.29,16.3,16.28,16.3,54399.0
2023-10-04 13:30:00,16.3,16.31,16.27,16.3,68841.0,16.3,16.31,16.27,16.3,68841.0
2023-10-04 13:35:00,16.31,16.31,16.28,16.3,46452.0,16.31,16.31,16.28,16.3,46452.0
2023-10-04 13:40:00,16.3,16.31,16.27,16.3,58574.0,16.3,16.31,16.27,16.3,58574.0
2023-10-04 13:45:00,16.3,16.33,16.29,16.32,47758.0,16.3,16.33,16.29,16.32,47758.0
2023-10-04 13:50:00,16.32,16.33,16.26,16.28,89402.0,16.32,16.33,16.26,16.28,89402.0
2023-10-04 13:55:00,16.28,16.28,16.2,16.21,136946.0,16.28,16.28,16.2,16.21,136946.0
2023-10-04 14:00:00,16.2,16.22,16.18,16.22,123646.0,16.2,16.22,16.18,16.22,123646.0
2023-10-04 14:05:00,16.22,16.25,16.18,16.22,259741.0,16.22,16.25,16.18,16.22,259741.0
2023-10-04 14:10:00,16.22,16.25,16.19,16.25,147120.0,16.22,16.25,16.19,16.25,147120.0
2023-10-04 14:15:00,16.25,16.27,16.23,16.25,54663.0,16.25,16.27,16.23,16.25,54663.0
2023-10-04 14:20:00,16.25,16.27,16.21,16.21,101145.0,16.25,16.27,16.21,16.21,101145.0
2023-10-04 14:25:00,16.22,16.25,16.21,16.23,120203.0,16.22,16.25,16.21,16.23,120203.0
2023-10-04 14:30:00,16.24,16.27,16.23,16.26,131161.0,16.24,16.27,16.23,16.26,131161.0
2023-10-04 14:35:00,16.25,16.29,16.24,16.27,85969.0,16.25,16.29,16.24,16.27,85969.0
2023-10-04 14:40:00,16.28,16.32,16.27,16.32,81079.0,16.28,16.32,16.27,16.32,81079.0
2023-10-04 14:45:00,16.31,16.32,16.29,16.3,102010.0,16.31,16.32,16.29,16.3,102010.0
2023-10-04 14:50:00,16.3,16.31,16.28,16.3,81835.0,16.3,16.31,16.28,16.3,81835.0
2023-10-04 14:55:00,16.3,16.31,16.29,16.3,44950.0,16.3,16.31,16.29,16.3,44950.0
2023-10-04 15:00:00,16.3,16.32,16.29,16.31,65807.0,16.3,16.32,16.29,16.31,65807.0
2023-10-04 15:05:00,16.31,16.34,16.29,16.34,74467.0,16.31,16.34,16.29,16.34,74467.0
2023-10-04 15:10:00,16.34,16.38,16.33,16.38,123689.0,16.34,16.38,16.33,16.38,123689.0
2023-10-04 15:15:00,16.38,16.44,16.37,16.41,332412.0,16.38,16.44,16.37,16.41,332412.0
2023-10-04 15:20:00,16.41,16.45,16.39,16.44,196547.0,16.41,16.45,16.39,16.44,196547.0
2023-10-04 15:25:00,16.43,16.44,16.39,16.41,87446.0,16.43,16.44,16.39,16.41,87446.0
2023-10-04 15:30:00,16.41,16.46,16.4,16.44,109462.0,16.41,16.46,16.4,16.44,109462.0
2023-10-04 15:35:00,16.45,16.48,16.44,16.48,221008.0,16.45,16.48,16.44,16.48,221008.0
2023-10-04 15:40:00,16.48,16.48,16.43,16.45,238179.0,16.48,16.48,16.43,16.45,238179.0
2023-10-04 15:45:00,16.45,16.48,16.43,16.45,425723.0,16.45,16.48,16.43,16.45,425723.0
2023-10-04 15:50:00,16.44,16.46,16.39,16.46,631514.0,16.44,16.46,16.39,16.46,631514.0
2023-10-04 15:55:00,16.45,16.48,16.43,16.45,1597251.0,16.45,16.48,16.43,16.45,1597251.0
2023-10-05 09:30:00,16.62,16.75,16.56,16.7,286804.0,16.62,16.75,16.56,16.7,286804.0
2023-10-05 09:35:00,16.71,16.78,16.67,16.7,166379.0,16.71,16.78,16.67,16.7,166379.0
2023-10-05 09:40:00,16.69,16.7,16.44,16.46,272736.0,16.69,16.7,16.44,16.46,272736.0
2023-10-05 09:45:00,16.46,16.55,16.39,16.47,289671.0,16.46,16.55,16.39,16.47,289671.0
2023-10-05 09:50:00,16.47,16.54,16.45,16.5,158482.0,16.47,16.54,16.45,16.5,158482.0
2023-10-05 09:55:00,16.51,16.54,16.46,16.53,168318.0,16.51,16.54,16.46,16.53,168318.0
2023-10-05 10:00:00,16.54,16.54,16.44,16.51,244205.0,16.54,16.54,16.44,16.51,244205.0
2023-10-05 10:05:00,16.5,16.52,16.46,16.5,129590.0,16.5,16.52,16.46,16.5,129590.0
2023-10-05 10:10:00,16.5,16.61,16.47,16.61,116786.0,16.5,16.61,16.47,16.61,116786.0
2023-10-05 10:15:00,16.61,16.66,16.58,16.62,102110.0,16.61,16.66,16.58,16.62,102110.0
2023-10-05 10:20:00,16.62,16.64,16.58,16.62,68899.0,16.62,16.64,16.58,16.62,68899.0
2023-10-05 10:25:00,16.61,16.67,16.6,16.62,92433.0,16.61,16.67,16.6,16.62,92433.0
2023-10-05 10:30:00,16.62,16.63,16.56,16.56,108896.0,16.62,16.63,16.56,16.56,108896.0
2023-10-05 10:35:00,16.56,16.58,16.49,16.51,120082.0,16.56,16.58,16.49,16.51,120082.0
2023-10-05 10:40:00,16.51,16.52,16.48,16.52,150865.0,16.51,16.52,16.48,16.52,150865.0
2023-10-05 10:45:00,16.52,16.55,16.51,16.52,65596.0,16.52,16.55,16.51,16.52,65596.0
2023-10-05 10:50:00,16.52,16.53,16.48,16.51,142103.0,16.52,16.53,16.48,16.51,142103.0
2023-10-05 10:55:00,16.51,16.51,16.47,16.49,86296.0,16.51,16.51,16.47,16.49,86296.0
2023-10-05 11:00:00,16.5,16.5,16.39,16.44,357872.0,16.5,16.5,16.39,16.44,357872.0
2023-10-05 11:05:00,16.44,16.45,16.42,16.45,78604.0,16.44,16.45,16.42,16.45,78604.0
2023-10-05 11:10:00,16.45,16.48,16.44,16.46,88283.0,16.45,16.48,16.44,16.46,88283.0
2023-10-05 11:15:00,16.46,16.48,16.44,16.45,71302.0,16.46,16.48,16.44,16.45,71302.0
2023-10-05 11:20:00,16.45,16.46,16.42,16.44,64199.0,16.45,16.46,16.42,16.44,64199.0
2023-10-05 11:25:00,16.44,16.45,16.42,16.43,74871.0,16.44,16.45,16.42,16.43,74871.0
2023-10-05 11:30:00,16.43,16.44,16.39,16.4,87888.0,16.43,16.44,16.39,16.4,87888.0
2023-10-05 11:35:00,16.41,16.49,16.4,16.48,105762.0,16.41,16.49,16.4,16.48,105762.0
2023-10-05 11:40:00,16.47,16.49,16.46,16.46,65088.0,16.47,16.49,16.46,16.46,65088.0
2023-10-05 11:45:00,16.46,16.47,16.44,16.46,63976.0,16.46,16.47,16.44,16.46,63976.0
2023-10-05 11:50:00,16.46,16.46,16.43,16.45,66438.0,16.46,16.46,16.43,16.45,66438.0
2023-10-05 11:55:00,16.45,16.46,16.41,16.44,110756.0,16.45,16.46,16.41,16.44,110756.0
2023-10-05 12:00:00,16.44,16.47,16.43,16.44,40090.0,16.44,16.47,16.43,16.44,40090.0
2023-10-05 12:05:00,16.44,16.45,16.42,16.44,50705.0,16.44,16.45,16.42,16.44,50705.0
2023-10-05 12:10:00,16.44,16.49,16.43,16.46,48215.0,16.44,16.49,16.43,16.46,48215.0
2023-10-05 12:15:00,16.46,16.47,16.42,16.43,36402.0,16.46,16.47,16.42,16.43,36402.0
2023-10-05 12:20:00,16.43,16.48,16.42,16.46,56928.0,16.43,16.48,16.42,16.46,56928.0
2023-10-05 12:25:00,16.46,16.49,16.46,16.48,36539.0,16.46,16.49,16.46,16.48,36539.0
2023-10-05 12:30:00,16.48,16.5,16.46,16.48,54296.0,16.48,16.5,16.46,16.48,54296.0
2023-10-05 12:35:00,16.48,16.49,16.47,16.48,42442.0,16.48,16.49,16.47,16.48,42442.0
2023-10-05 12:40:00,16.48,16.48,16.45,16.45,49353.0,16.48,16.48,16.45,16.45,49353.0
2023-10-05 12:45:00,16.46,16.47,16.45,16.45,68657.0,16.46,16.47,16.45,16.45,68657.0
2023-10-05 12:50:00,16.46,16.46,16.44,16.46,57233.0,16.46,16.46,16.44,16.46,57233.0
2023-10-05 12:55:00,16.46,16.47,16.44,16.47,51119.0,16.46,16.47,16.44,16.47,51119.0
2023-10-05 13:00:00,16.47,16.47,16.45,16.45,65755.0,16.47,16.47,16.45,16.45,65755.0
2023-10-05 13:05:00,16.45,16.45,16.43,16.45,104039.0,16.45,16.45,16.43,16.45,104039.0
2023-10-05 13:10:00,16.45,16.5,16.44,16.48,112670.0,16.45,16.5,16.44,16.48,112670.0
2023-10-05 13:15:00,16.48,16.49,16.47,16.48,61581.0,16.48,16.49,16.47,16.48,61581.0
2023-10-05 13:20:00,16.48,16.51,16.47,16.48,90767.0,16.48,16.51,16.47,16.48,90767.0
2023-10-05 13:25:00,16.48,16.5,16.47,16.5,24752.0,16.48,16.5,16.47,16.5,24752.0
2023-10-05 13:30:00,16.5,16.53,16.47,16.53,77375.0,16.5,16.53,16.47,16.53,77375.0
2023-10-05 13:35:00,16.53,16.55,16.52,16.53,45896.0,16.53,16.55,16.52,16.53,45896.0
2023-10-05 13:40:00,16.52,16.55,16.51,16.52,80310.0,16.52,16.55,16.51,16.52,80310.0
2023-10-05 13:45:00,16.52,16.55,16.51,16.53,71125.0,16.52,16.55,16.51,16.53,71125.0
2023-10-05 13:50:00,16.54,16.55,16.51,16.54,80926.0,16.54,16.55,16.51,16.54,80926.0
2023-10-05 13:55:00,16.54,16.58,16.53,16.56,84924.0,16.54,16.58,16.53,16.56,84924.0
2023-10-05 14:00:00,16.57,16.6,16.56,16.57,76664.0,16.57,16.6,16.56,16.57,76664.0
2023-10-05 14:05:00,16.57,16.58,16.56,16.57,31813.0,16.57,16.58,16.56,16.57,31813.0
2023-10-05 14:10:00,16.56,16.58,16.54,16.55,68176.0,16.56,16.58,16.54,16.55,68176.0
2023-10-05 14:15:00,16.56,16.57,16.54,16.55,82886.0,16.56,16.57,16.54,16.55,82886.0
2023-10-05 14:20:00,16.55,16.56,16.54,16.55,104888.0,16.55,16.56,16.54,16.55,104888.0
2023-10-05 14:25:00,16.55,16.56,16.52,16.54,112561.0,16.55,16.56,16.52,16.54,112561.0
2023-10-05 14:30:00,16.54,16.58,16.53,16.57,79677.0,16.54,16.58,16.53,16.57,79677.0
2023-10-05 14:35:00,16.56,16.58,16.55,16.58,51587.0,16.56,16.58,16.55,16.58,51587.0
2023-10-05 14:40:00,16.57,16.6,16.55,16.55,108011.0,16.57,16.6,16.55,16.55,108011.0
2023-10-05 14:45:00,16.55,16.57,16.54,16.55,45654.0,16.55,16.57,16.54,16.55,45654.0
2023-10-05 14:50:00,16.55,16.56,16.54,16.55,45648.0,16.55,16.56,16.54,16.55,45648.0
2023-10-05 14:55:00,16.56,16.61,16.55,16.61,132538.0,16.56,16.61,16.55,16.61,132538.0
2023-10-05 15:00:00,16.61,16.62,16.6,16.62,71221.0,16.61,16.62,16.6,16.62,71221.0
2023-10-05 15:05:00,16.62,16.63,16.59,16.6,69247.0,16.62,16.63,16.59,16.6,69247.0
2023-10-05 15:10:00,16.59,16.6,16.56,16.57,178604.0,16.59,16.6,16.56,16.57,178604.0
2023-10-05 15:15:00,16.57,16.58,16.54,16.54,112492.0,16.57,16.58,16.54,16.54,112492.0
2023-10-05 15:20:00,16.55,16.55,16.43,16.43,102040.0,16.55,16.55,16.43,16.43,102040.0
2023-10-05 15:25:00,16.43,16.47,16.42,16.46,162782.0,16.43,16.47,16.42,16.46,162782.0
2023-10-05 15:30:00,16.46,16.49,16.46,16.48,230225.0,16.46,16.49,16.46,16.48,230225.0
2023-10-05 15:35:00,16.48,16.49,16.45,16.48,212751.0,16.48,16.49,16.45,16.48,212751.0
2023-10-05 15:40:00,16.48,16.48,16.39,16.41,178626.0,16.48,16.48,16.39,16.41,178626.0
2023-10-05 15:45:00,16.41,16.43,16.4,16.41,271942.0,16.41,16.43,16.4,16.41,271942.0
2023-10-05 15:50:00,16.41,16.45,16.4,16.45,444871.0,16.41,16.45,16.4,16.45,444871.0
2023-10-05 15:55:00,16.44,16.48,16.4,16.43,1641129.0,16.44,16.48,16.4,16.43,1641129.0
2023-10-06 09:30:00,16.2,16.25,16.16,16.21,224606.0,16.2,16.25,16.16,16.21,224606.0
2023-10-06 09:35:00,16.2,16.24,16.1,16.12,186669.0,16.2,16.24,16.1,16.12,186669.0
2023-10-06 09:40:00,16.12,16.26,16.09,16.26,120463.0,16.12,16.26,16.09,16.26,120463.0
2023-10-06 09:45:00,16.25,16.31,16.23,16.23,80159.0,16.25,16.31,16.23,16.23,80159.0
2023-10-06 09:50:00,16.23,16.28,16.18,16.23,125789.0,16.23,16.28,16.18,16.23,125789.0
2023-10-06 09:55:00,16.24,16.27,16.21,16.23,71805.0,16.24,16.27,16.21,16.23,71805.0
2023-10-06 10:00:00,16.23,16.25,16.19,16.22,85713.0,16.23,16.25,16.19,16.22,85713.0
2023-10-06 10:05:00,16.23,16.25,16.18,16.19,78538.0,16.23,16.25,16.18,16.19,78538.0
2023-10-06 10:10:00,16.17,16.26,16.17,16.25,254930.0,16.17,16.26,16.17,16.25,254930.0
2023-10-06 10:15:00,16.25,16.28,16.18,16.19,68123.0,16.25,16.28,16.18,16.19,68123.0
2023-10-06 10:20:00,16.18,16.24,16.16,16.24,144143.0,16.18,16.24,16.16,16.24,144143.0
2023-10-06 10:25:00,16.25,16.27,16.22,16.25,51494.0,16.25,16.27,16.22,16.25,51494.0
2023-10-06 10:30:00,16.25,16.31,16.25,16.3,146973.0,16.25,16.31,16.25,16.3,146973.0
2023-10-06 10:35:00,16.3,16.35,16.29,16.33,84615.0,16.3,16.35,16.29,16.33,84615.0
2023-10-06 10:40:00,16.33,16.37,16.28,16.31,205671.0,16.33,16.37,16.28,16.31,205671.0
2023-10-06 10:45:00,16.31,16.32,16.24,16.27,129527.0,16.31,16.32,16.24,16.27,129527.0
2023-10-06 10:50:00,16.27,16.29,16.25,16.27,146364.0,16.27,16.29,16.25,16.27,146364.0
2023-10-06 10:55:00,16.28,16.29,16.25,16.29,64608.0,16.28,16.29,16.25,16.29,64608.0
2023-10-06 11:00:00,16.29,16.33,16.25,16.33,78725.0,16.29,16.33,16.25,16.33,78725.0
2023-10-06 11:05:00,16.32,16.35,16.29,16.32,77941.0,16.32,16.35,16.29,16.32,77941.0
2023-10-06 11:10:00,16.32,16.35,16.3,16.32,105978.0,16.32,16.35,16.3,16.32,105978.0
2023-10-06 11:15:00,16.32,16.34,16.29,16.33,111952.0,16.32,16.34,16.29,16.33,111952.0
2023-10-06 11:20:00,16.33,16.39,16.31,16.39,61685.0,16.33,16.39,16.31,16.39,61685.0
2023-10-06 11:25:00,16.39,16.42,16.36,16.4,57130.0,16.39,16.42,16.36,16.4,57130.0
2023-10-06 11:30:00,16.41,16.46,16.39,16.46,64105.0,16.41,16.46,16.39,16.46,64105.0
2023-10-06 11:35:00,16.46,16.52,16.45,16.52,92856.0,16.46,16.52,16.45,16.52,92856.0
2023-10-06 11:40:00,16.52,16.6,16.51,16.57,132271.0,16.52,16.6,16.51,16.57,132271.0
2023-10-06 11:45:00,16.57,16.57,16.52,16.56,95849.0,16.57,16.57,16.52,16.56,95849.0
2023-10-06 11:50:00,16.56,16.6,16.55,16.6,81433.0,16.56,16.6,16.55,16.6,81433.0
2023-10-06 11:55:00,16.59,16.63,16.58,16.62,59880.0,16.59,16.63,16.58,16.62,59880.0
2023-10-06 12:00:00,16.63,16.65,16.61,16.63,76782.0,16.63,16.65,16.61,16.63,76782.0
2023-10-06 12:05:00,16.64,16.7,16.64,16.69,95331.0,16.64,16.7,16.64,16.69,95331.0
2023-10-06 12:10:00,16.69,16.7,16.67,16.69,51409.0,16.69,16.7,16.67,16.69,51409.0
2023-10-06 12:15:00,16.69,16.71,16.68,16.7,55368.0,16.69,16.71,16.68,16.7,55368.0
2023-10-06 12:20:00,16.7,16.7,16.65,16.66,71627.0,16.7,16.7,16.65,16.66,71627.0
2023-10-06 12:25:00,16.67,16.7,16.64,16.7,87151.0,16.67,16.7,16.64,16.7,87151.0
2023-10-06 12:30:00,16.7,16.71,16.66,16.66,67346.0,16.7,16.71,16.66,16.66,67346.0
2023-10-06 12:35:00,16.66,16.69,16.65,16.68,39700.0,16.66,16.69,16.65,16.68,39700.0
2023-10-06 12:40:00,16.68,16.74,16.67,16.73,67839.0,16.68,16.74,16.67,16.73,67839.0
2023-10-06 12:45:00,16.73,16.74,16.71,16.72,40542.0,16.73,16.74,16.71,16.72,40542.0
2023-10-06 12:50:00,16.72,16.72,16.68,16.68,39632.0,16.72,16.72,16.68,16.68,39632.0
2023-10-06 12:55:00,16.69,16.7,16.67,16.69,34724.0,16.69,16.7,16.67,16.69,34724.0
2023-10-06 13:00:00,16.69,16.7,16.67,16.68,54668.0,16.69,16.7,16.67,16.68,54668.0
2023-10-06 13:05:00,16.68,16.7,16.66,16.69,27339.0,16.68,16.7,16.66,16.69,27339.0
2023-10-06 13:10:00,16.69,16.71,16.65,16.7,40470.0,16.69,16.71,16.65,16.7,40470.0
2023-10-06 13:15:00,16.71,16.71,16.67,16.68,37842.0,16.71,16.71,16.67,16.68,37842.0
2023-10-06 13:20:00,16.68,16.68,16.64,16.67,42848.0,16.68,16.68,16.64,16.67,42848.0
2023-10-06 13:25:00,16.66,16.66,16.64,16.64,22149.0,16.66,16.66,16.64,16.64,22149.0
2023-10-06 13:30:00,16.64,16.69,16.64,16.69,42851.0,16.64,16.69,16.64,16.69,42851.0
2023-10-06 13:35:00,16.69,16.7,16.67,16.7,23073.0,16.69,16.7,16.67,16.7,23073.0
2023-10-06 13:40:00,16.7,16.71,16.69,16.7,28523.0,16.7,16.71,16.69,16.7,28523.0
2023-10-06 13:45:00,16.7,16.72,16.69,16.71,53719.0,16.7,16.72,16.69,16.71,53719.0
2023-10-06 13:50:00,16.71,16.72,16.68,16.7,56454.0,16.71,16.72,16.68,16.7,56454.0
2023-10-06 13:55:00,16.7,16.71,16.69,16.7,28152.0,16.7,16.71,16.69,16.7,28152.0
2023-10-06 14:00:00,16.7,16.7,16.66,16.67,22649.0,16.7,16.7,16.66,16.67,22649.0
2023-10-06 14:05:00,16.66,16.7,16.65,16.7,41524.0,16.66,16.7,16.65,16.7,41524.0
2023-10-06 14:10:00,16.7,16.7,16.67,16.67,24458.0,16.7,16.7,16.67,16.67,24458.0
2023-10-06 14:15:00,16.68,16.71,16.67,16.69,32323.0,16.68,16.71,16.67,16.69,32323.0
2023-10-06 14:20:00,16.69,16.7,16.68,16.7,11695.0,16.69,16.7,16.68,16.7,11695.0
2023-10-06 14:25:00,16.7,16.71,16.69,16.71,37931.0,16.7,16.71,16.69,16.71,37931.0
2023-10-06 14:30:00,16.71,16.74,16.71,16.73,58723.0,16.71,16.74,16.71,16.73,58723.0
2023-10-06 14:35:00,16.74,16.76,16.73,16.76,99023.0,16.74,16.76,16.73,16.76,99023.0
2023-10-06 14:40:00,16.76,16.76,16.73,16.75,95212.0,16.76,16.76,16.73,16.75,95212.0
2023-10-06 14:45:00,16.76,16.78,16.75,16.76,89512.0,16.76,16.78,16.75,16.76,89512.0
2023-10-06 14:50:00,16.76,16.77,16.75,16.76,35815.0,16.76,16.77,16.75,16.76,35815.0
2023-10-06 14:55:00,16.76,16.76,16.74,16.76,42425.0,16.76,16.76,16.74,16.76,42425.0
2023-10-06 15:00:00,16.76,16.76,16.73,16.75,45441.0,16.76,16.76,16.73,16.75,45441.0
2023-10-06 15:05:00,16.74,16.75,16.73,16.75,67391.0,16.74,16.75,16.73,16.75,67391.0
2023-10-06 15:10:00,16.74,16.75,16.67,16.69,70658.0,16.74,16.75,16.67,16.69,70658.0
2023-10-06 15:15:00,16.69,16.69,16.65,16.66,93204.0,16.69,16.69,16.65,16.66,93204.0
2023-10-06 15:20:00,16.66,16.7,16.65,16.69,82003.0,16.66,16.7,16.65,16.69,82003.0
2023-10-06 15:25:00,16.7,16.71,16.67,16.7,73749.0,16.7,16.71,16.67,16.7,73749.0
2023-10-06 15:30:00,16.7,16.71,16.68,16.7,137562.0,16.7,16.71,16.68,16.7,137562.0
2023-10-06 15:35:00,16.69,16.74,16.69,16.73,116311.0,16.69,16.74,16.69,16.73,116311.0
2023-10-06 15:40:00,16.73,16.74,16.72,16.73,102845.0,16.73,16.74,16.72,16.73,102845.0
2023-10-06 15:45:00,16.72,16.74,16.71,16.71,295050.0,16.72,16.74,16.71,16.71,295050.0
2023-10-06 15:50:00,16.71,16.72,16.67,16.7,316197.0,16.71,16.72,16.67,16.7,316197.0
2023-10-06 15:55:00,16.7,16.7,16.64,16.64,870162.0,16.7,16.7,16.64,16.64,870162.0
2023-10-09 09:30:00,15.85,16.04,15.77,15.93,804618.0,15.85,16.04,15.77,15.93,804618.0
2023-10-09 09:35:00,15.93,15.97,15.84,15.97,351080.0,15.93,15.97,15.84,15.97,351080.0
2023-10-09 09:40:00,15.98,16.05,15.93,16.01,380757.0,15.98,16.05,15.93,16.01,380757.0
2023-10-09 09:45:00,16.0,16.01,15.89,15.94,379907.0,16.0,16.01,15.89,15.94,379907.0
2023-10-09 09:50:00,15.93,16.0,15.9,15.96,326426.0,15.93,16.0,15.9,15.96,326426.0
2023-10-09 09:55:00,15.96,15.97,15.89,15.94,297133.0,15.96,15.97,15.89,15.94,297133.0
2023-10-09 10:00:00,15.93,15.93,15.76,15.77,312704.0,15.93,15.93,15.76,15.77,312704.0
2023-10-09 10:05:00,15.77,15.77,15.71,15.72,258245.0,15.77,15.77,15.71,15.72,258245.0
2023-10-09 10:10:00,15.72,15.86,15.7,15.83,646410.0,15.72,15.86,15.7,15.83,646410.0
2023-10-09 10:15:00,15.83,15.91,15.8,15.88,167319.0,15.83,15.91,15.8,15.88,167319.0
2023-10-09 10:20:00,15.89,16.01,15.87,15.98,197871.0,15.89,16.01,15.87,15.98,197871.0
2023-10-09 10:25:00,15.98,16.0,15.95,15.97,168009.0,15.98,16.0,15.95,15.97,168009.0
2023-10-09 10:30:00,15.98,15.98,15.81,15.83,170778.0,15.98,15.98,15.81,15.83,170778.0
2023-10-09 10:35:00,15.83,15.85,15.79,15.83,353730.0,15.83,15.85,15.79,15.83,353730.0
2023-10-09 10:40:00,15.83,15.84,15.75,15.83,159051.0,15.83,15.84,15.75,15.83,159051.0
2023-10-09 10:45:00,15.82,15.9,15.79,15.79,335227.0,15.82,15.9,15.79,15.79,335227.0
2023-10-09 10:50:00,15.79,15.81,15.77,15.8,116282.0,15.79,15.81,15.77,15.8,116282.0
2023-10-09 10:55:00,15.8,15.89,15.8,15.86,121282.0,15.8,15.89,15.8,15.86,121282.0
2023-10-09 11:00:00,15.87,15.94,15.86,15.9,133387.0,15.87,15.94,15.86,15.9,133387.0
2023-10-09 11:05:00,15.9,15.9,15.84,15.86,125063.0,15.9,15.9,15.84,15.86,125063.0
2023-10-09 11:10:00,15.86,15.87,15.81,15.82,110702.0,15.86,15.87,15.81,15.82,110702.0
2023-10-09 11:15:00,15.82,15.84,15.79,15.79,95870.0,15.82,15.84,15.79,15.79,95870.0
2023-10-09 11:20:00,15.79,15.9,15.79,15.87,101151.0,15.79,15.9,15.79,15.87,101151.0
2023-10-09 11:25:00,15.86,15.92,15.86,15.89,139053.0,15.86,15.92,15.86,15.89,139053.0
2023-10-09 11:30:00,15.89,15.9,15.85,15.88,118492.0,15.89,15.9,15.85,15.88,118492.0
2023-10-09 11:35:00,15.88,15.89,15.85,15.88,78205.0,15.88,15.89,15.85,15.88,78205.0
2023-10-09 11:40:00,15.88,15.92,15.86,15.89,110977.0,15.88,15.92,15.86,15.89,110977.0
2023-10-09 11:45:00,15.88,15.88,15.82,15.84,156217.0,15.88,15.88,15.82,15.84,156217.0
2023-10-09 11:50:00,15.84,15.87,15.84,15.87,73452.0,15.84,15.87,15.84,15.87,73452.0
2023-10-09 11:55:00,15.87,15.88,15.83,15.88,88823.0,15.87,15.88,15.83,15.88,88823.0
2023-10-09 12:00:00,15.87,15.89,15.83,15.86,92255.0,15.87,15.89,15.83,15.86,92255.0
2023-10-09 12:05:00,15.86,15.95,15.86,15.94,73744.0,15.86,15.95,15.86,15.94,73744.0
2023-10-09 12:10:00,15.94,15.95,15.9,15.91,50022.0,15.94,15.95,15.9,15.91,50022.0
2023-10-09 12:15:00,15.91,15.95,15.9,15.95,49349.0,15.91,15.95,15.9,15.95,49349.0
2023-10-09 12:20:00,15.95,15.96,15.93,15.93,57203.0,15.95,15.96,15.93,15.93,57203.0
2023-10-09 12:25:00,15.93,15.93,15.89,15.9,75464.0,15.93,15.93,15.89,15.9,75464.0
2023-10-09 12:30:00,15.9,15.92,15.88,15.91,46410.0,15.9,15.92,15.88,15.91,46410.0
2023-10-09 12:35:00,15.91,15.91,15.87,15.88,36293.0,15.91,15.91,15.87,15.88,36293.0
2023-10-09 12:40:00,15.88,15.89,15.86,15.87,60789.0,15.88,15.89,15.86,15.87,60789.0
2023-10-09 12:45:00,15.87,15.91,15.86,15.91,144449.0,15.87,15.91,15.86,15.91,144449.0
2023-10-09 12:50:00,15.91,15.92,15.89,15.91,49126.0,15.91,15.92,15.89,15.91,49126.0
2023-10-09 12:55:00,15.92,15.97,15.91,15.96,117757.0,15.92,15.97,15.91,15.96,117757.0
2023-10-09 13:00:00,15.95,16.05,15.95,16.03,138499.0,15.95,16.05,15.95,16.03,138499.0
2023-10-09 13:05:00,16.03,16.07,16.01,16.07,63140.0,16.03,16.07,16.01,16.07,63140.0
2023-10-09 13:10:00,16.07,16.13,16.06,16.12,125176.0,16.07,16.13,16.06,16.12,125176.0
2023-10-09 13:15:00,16.12,16.18,16.12,16.18,115413.0,16.12,16.18,16.12,16.18,115413.0
2023-10-09 13:20:00,16.18,16.22,16.17,16.21,109690.0,16.18,16.22,16.17,16.21,109690.0
2023-10-09 13:25:00,16.22,16.28,16.21,16.23,105719.0,16.22,16.28,16.21,16.23,105719.0
2023-10-09 13:30:00,16.24,16.27,16.19,16.23,124781.0,16.24,16.27,16.19,16.23,124781.0
2023-10-09 13:35:00,16.23,16.25,16.21,16.25,91740.0,16.23,16.25,16.21,16.25,91740.0
2023-10-09 13:40:00,16.25,16.26,16.2,16.25,128425.0,16.25,16.26,16.2,16.25,128425.0
2023-10-09 13:45:00,16.26,16.29,16.25,16.28,165194.0,16.26,16.29,16.25,16.28,165194.0
2023-10-09 13:50:00,16.28,16.28,16.24,16.28,96321.0,16.28,16.28,16.24,16.28,96321.0
2023-10-09 13:55:00,16.28,16.32,16.27,16.32,142936.0,16.28,16.32,16.27,16.32,142936.0
2023-10-09 14:00:00,16.32,16.34,16.3,16.32,136839.0,16.32,16.34,16.3,16.32,136839.0
2023-10-09 14:05:00,16.32,16.38,16.31,16.35,217611.0,16.32,16.38,16.31,16.35,217611.0
2023-10-09 14:10:00,16.35,16.37,16.34,16.36,117708.0,16.35,16.37,16.34,16.36,117708.0
2023-10-09 14:15:00,16.36,16.43,16.36,16.41,72744.0,16.36,16.43,16.36,16.41,72744.0
2023-10-09 14:20:00,16.41,16.46,16.41,16.43,78108.0,16.41,16.46,16.41,16.43,78108.0
2023-10-09 14:25:00,16.43,16.44,16.42,16.43,47084.0,16.43,16.44,16.42,16.43,47084.0
2023-10-09 14:30:00,16.43,16.43,16.38,16.38,104144.0,16.43,16.43,16.38,16.38,104144.0
2023-10-09 14:35:00,16.38,16.4,16.35,16.39,54416.0,16.38,16.4,16.35,16.39,54416.0
2023-10-09 14:40:00,16.39,16.43,16.39,16.41,50640.0,16.39,16.43,16.39,16.41,50640.0
2023-10-09 14:45:00,16.41,16.42,16.4,16.41,49238.0,16.41,16.42,16.4,16.41,49238.0
2023-10-09 14:50:00,16.41,16.42,16.39,16.39,55550.0,16.41,16.42,16.39,16.39,55550.0
2023-10-09 14:55:00,16.4,16.43,16.39,16.39,88347.0,16.4,16.43,16.39,16.39,88347.0
2023-10-09 15:00:00,16.39,16.4,16.34,16.38,102159.0,16.39,16.4,16.34,16.38,102159.0
2023-10-09 15:05:00,16.37,16.41,16.37,16.38,83555.0,16.37,16.41,16.37,16.38,83555.0
2023-10-09 15:10:00,16.37,16.4,16.35,16.37,56675.0,16.37,16.4,16.35,16.37,56675.0
2023-10-09 15:15:00,16.37,16.37,16.29,16.31,201681.0,16.37,16.37,16.29,16.31,201681.0
2023-10-09 15:20:00,16.3,16.32,16.29,16.3,62327.0,16.3,16.32,16.29,16.3,62327.0
2023-10-09 15:25:00,16.3,16.36,16.3,16.36,78387.0,16.3,16.36,16.3,16.36,78387.0
2023-10-09 15:30:00,16.35,16.38,16.34,16.36,135713.0,16.35,16.38,16.34,16.36,135713.0
2023-10-09 15:35:00,16.36,16.39,16.36,16.37,92782.0,16.36,16.39,16.36,16.37,92782.0
2023-10-09 15:40:00,16.37,16.38,16.35,16.36,144543.0,16.37,16.38,16.35,16.36,144543.0
2023-10-09 15:45:00,16.36,16.39,16.35,16.38,165485.0,16.36,16.39,16.35,16.38,165485.0
2023-10-09 15:50:00,16.37,16.4,16.35,16.36,195391.0,16.37,16.4,16.35,16.36,195391.0
2023-10-09 15:55:00,16.36,16.67,16.33,16.65,3456148.0,16.36,16.67,16.33,16.65,3456148.0
2023-10-10 09:30:00,16.71,16.82,16.67,16.75,406870.0,16.71,16.82,16.67,16.75,406870.0
2023-10-10 09:35:00,16.74,16.82,16.61,16.64,367438.0,16.74,16.82,16.61,16.64,367438.0
2023-10-10 09:40:00,16.64,16.77,16.64,16.71,231469.0,16.64,16.77,16.64,16.71,231469.0
2023-10-10 09:45:00,16.71,16.79,16.66,16.77,155997.0,16.71,16.79,16.66,16.77,155997.0
2023-10-10 09:50:00,16.78,16.88,16.77,16.88,156801.0,16.78,16.88,16.77,16.88,156801.0
2023-10-10 09:55:00,16.88,16.9,16.7,16.7,326784.0,16.88,16.9,16.7,16.7,326784.0
2023-10-10 10:00:00,16.7,16.75,16.64,16.65,226910.0,16.7,16.75,16.64,16.65,226910.0
2023-10-10 10:05:00,16.66,16.69,16.6,16.69,216716.0,16.66,16.69,16.6,16.69,216716.0
2023-10-10 10:10:00,16.7,16.82,16.69,16.82,184183.0,16.7,16.82,16.69,16.82,184183.0
2023-10-10 10:15:00,16.81,16.87,16.77,16.87,201874.0,16.81,16.87,16.77,16.87,201874.0
2023-10-10 10:20:00,16.87,16.98,16.86,16.98,260661.0,16.87,16.98,16.86,16.98,260661.0
2023-10-10 10:25:00,16.98,16.98,16.9,16.91,229241.0,16.98,16.98,16.9,16.91,229241.0
2023-10-10 10:30:00,16.91,16.94,16.89,16.93,156166.0,16.91,16.94,16.89,16.93,156166.0
2023-10-10 10:35:00,16.93,16.98,16.93,16.94,88046.0,16.93,16.98,16.93,16.94,88046.0
2023-10-10 10:40:00,16.94,16.94,16.87,16.89,157396.0,16.94,16.94,16.87,16.89,157396.0
2023-10-10 10:45:00,16.89,16.89,16.82,16.82,249549.0,16.89,16.89,16.82,16.82,249549.0
2023-10-10 10:50:00,16.82,16.83,16.76,16.77,87925.0,16.82,16.83,16.76,16.77,87925.0
2023-10-10 10:55:00,16.76,16.78,16.73,16.73,206020.0,16.76,16.78,16.73,16.73,206020.0
2023-10-10 11:00:00,16.73,16.82,16.71,16.82,146548.0,16.73,16.82,16.71,16.82,146548.0
2023-10-10 11:05:00,16.81,16.83,16.78,16.79,134319.0,16.81,16.83,16.78,16.79,134319.0
2023-10-10 11:10:00,16.79,16.91,16.78,16.89,151823.0,16.79,16.91,16.78,16.89,151823.0
2023-10-10 11:15:00,16.9,16.94,16.89,16.9,111785.0,16.9,16.94,16.89,16.9,111785.0
2023-10-10 11:20:00,16.89,16.9,16.8,16.82,110542.0,16.89,16.9,16.8,16.82,110542.0
2023-10-10 11:25:00,16.82,16.83,16.78,16.8,104593.0,16.82,16.83,16.78,16.8,104593.0
2023-10-10 11:30:00,16.8,16.86,16.77,16.82,136036.0,16.8,16.86,16.77,16.82,136036.0
2023-10-10 11:35:00,16.82,16.84,16.78,16.8,62215.0,16.82,16.84,16.78,16.8,62215.0
2023-10-10 11:40:00,16.8,16.81,16.77,16.78,71966.0,16.8,16.81,16.77,16.78,71966.0
2023-10-10 11:45:00,16.78,16.78,16.73,16.75,178546.0,16.78,16.78,16.73,16.75,178546.0
2023-10-10 11:50:00,16.75,16.75,16.71,16.71,86036.0,16.75,16.75,16.71,16.71,86036.0
2023-10-10 11:55:00,16.71,16.77,16.69,16.75,249432.0,16.71,16.77,16.69,16.75,249432.0
2023-10-10 12:00:00,16.75,16.76,16.72,16.75,60133.0,16.75,16.76,16.72,16.75,60133.0
2023-10-10 12:05:00,16.75,16.78,16.74,16.76,184297.0,16.75,16.78,16.74,16.76,184297.0
2023-10-10 12:10:00,16.76,16.76,16.73,16.75,74921.0,16.76,16.76,16.73,16.75,74921.0
2023-10-10 12:15:00,16.76,16.77,16.71,16.77,129072.0,16.76,16.77,16.71,16.77,129072.0
2023-10-10 12:20:00,16.77,16.77,16.7,16.71,109213.0,16.77,16.77,16.7,16.71,109213.0
2023-10-10 12:25:00,16.7,16.71,16.68,16.7,182568.0,16.7,16.71,16.68,16.7,182568.0
2023-10-10 12:30:00,16.7,16.73,16.67,16.73,62779.0,16.7,16.73,16.67,16.73,62779.0
2023-10-10 12:35:00,16.73,16.73,16.69,16.69,132480.0,16.73,16.73,16.69,16.69,132480.0
2023-10-10 12:40:00,16.69,16.7,16.64,16.68,169800.0,16.69,16.7,16.64,16.68,169800.0
2023-10-10 12:45:00,16.68,16.68,16.64,16.66,88073.0,16.68,16.68,16.64,16.66,88073.0
2023-10-10 12:50:00,16.66,16.68,16.64,16.68,72586.0,16.66,16.68,16.64,16.68,72586.0
2023-10-10 12:55:00,16.68,16.68,16.65,16.67,63442.0,16.68,16.68,16.65,16.67,63442.0
2023-10-10 13:00:00,16.67,16.67,16.55,16.55,145107.0,16.67,16.67,16.55,16.55,145107.0
2023-10-10 13:05:00,16.54,16.58,16.52,16.54,144629.0,16.54,16.58,16.52,16.54,144629.0
2023-10-10 13:10:00,16.54,16.56,16.51,16.54,136762.0,16.54,16.56,16.51,16.54,136762.0
2023-10-10 13:15:00,16.53,16.54,16.49,16.53,262331.0,16.53,16.54,16.49,16.53,262331.0
2023-10-10 13:20:00,16.53,16.57,16.52,16.57,233692.0,16.53,16.57,16.52,16.57,233692.0
2023-10-10 13:25:00,16.57,16.58,16.56,16.57,80195.0,16.57,16.58,16.56,16.57,80195.0
2023-10-10 13:30:00,16.57,16.59,16.55,16.57,242775.0,16.57,16.59,16.55,16.57,242775.0
2023-10-10 13:35:00,16.57,16.62,16.56,16.61,70923.0,16.57,16.62,16.56,16.61,70923.0
2023-10-10 13:40:00,16.61,16.67,16.6,16.66,96252.0,16.61,16.67,16.6,16.66,96252.0
2023-10-10 13:45:00,16.66,16.67,16.63,16.67,57549.0,16.66,16.67,16.63,16.67,57549.0
2023-10-10 13:50:00,16.66,16.67,16.59,16.63,68779.0,16.66,16.67,16.59,16.63,68779.0
2023-10-10 13:55:00,16.63,16.66,16.63,16.64,62352.0,16.63,16.66,16.63,16.64,62352.0
2023-10-10 14:00:00,16.64,16.68,16.64,16.67,49995.0,16.64,16.68,16.64,16.67,49995.0
2023-10-10 14:05:00,16.68,16.68,16.66,16.67,37513.0,16.68,16.68,16.66,16.67,37513.0
2023-10-10 14:10:00,16.68,16.69,16.65,16.66,48844.0,16.68,16.69,16.65,16.66,48844.0
2023-10-10 14:15:00,16.66,16.68,16.65,16.67,55564.0,16.66,16.68,16.65,16.67,55564.0
2023-10-10 14:20:00,16.67,16.68,16.66,16.66,76116.0,16.67,16.68,16.66,16.66,76116.0
2023-10-10 14:25:00,16.66,16.67,16.6,16.64,300575.0,16.66,16.67,16.6,16.64,300575.0
2023-10-10 14:30:00,16.64,16.67,16.61,16.64,89495.0,16.64,16.67,16.61,16.64,89495.0
2023-10-10 14:35:00,16.64,16.66,16.62,16.64,124540.0,16.64,16.66,16.62,16.64,124540.0
2023-10-10 14:40:00,16.64,16.68,16.62,16.66,64806.0,16.64,16.68,16.62,16.66,64806.0
2023-10-10 14:45:00,16.66,16.7,16.65,16.67,79080.0,16.66,16.7,16.65,16.67,79080.0
2023-10-10 14:50:00,16.66,16.69,16.66,16.67,64270.0,16.66,16.69,16.66,16.67,64270.0
2023-10-10 14:55:00,16.66,16.7,16.66,16.69,59750.0,16.66,16.7,16.66,16.69,59750.0
2023-10-10 15:00:00,16.69,16.69,16.66,16.68,50386.0,16.69,16.69,16.66,16.68,50386.0
2023-10-10 15:05:00,16.67,16.69,16.65,16.68,65270.0,16.67,16.69,16.65,16.68,65270.0
2023-10-10 15:10:00,16.68,16.68,16.64,16.66,121008.0,16.68,16.68,16.64,16.66,121008.0
2023-10-10 15:15:00,16.67,16.69,16.66,16.66,84646.0,16.67,16.69,16.66,16.66,84646.0
2023-10-10 15:20:00,16.66,16.67,16.63,16.66,121487.0,16.66,16.67,16.63,16.66,121487.0
2023-10-10 15:25:00,16.66,16.68,16.65,16.66,55297.0,16.66,16.68,16.65,16.66,55297.0
2023-10-10 15:30:00,16.66,16.67,16.63,16.63,80926.0,16.66,16.67,16.63,16.63,80926.0
2023-10-10 15:35:00,16.63,16.65,16.6,16.62,190294.0,16.63,16.65,16.6,16.62,190294.0
2023-10-10 15:40:00,16.62,16.63,16.61,16.63,230081.0,16.62,16.63,16.61,16.63,230081.0
2023-10-10 15:45:00,16.63,16.65,16.62,16.64,197340.0,16.63,16.65,16.62,16.64,197340.0
2023-10-10 15:50:00,16.63,16.63,16.61,16.62,451882.0,16.63,16.63,16.61,16.62,451882.0
2023-10-10 15:55:00,16.62,16.66,16.6,16.61,1869446.0,16.62,16.66,16.6,16.61,1869446.0
2023-10-11 09:30:00,16.62,16.75,16.58,16.74,249947.0,16.62,16.75,16.58,16.74,249947.0
2023-10-11 09:35:00,16.74,16.74,16.66,16.66,134193.0,16.74,16.74,16.66,16.66,134193.0
2023-10-11 09:40:00,16.67,16.75,16.65,16.73,141922.0,16.67,16.75,16.65,16.73,141922.0
2023-10-11 09:45:00,16.73,16.77,16.68,16.69,207217.0,16.73,16.77,16.68,16.69,207217.0
2023-10-11 09:50:00,16.7,16.73,16.67,16.7,200262.0,16.7,16.73,16.67,16.7,200262.0
2023-10-11 09:55:00,16.7,16.71,16.65,16.69,155578.0,16.7,16.71,16.65,16.69,155578.0
2023-10-11 10:00:00,16.69,16.74,16.65,16.71,157907.0,16.69,16.74,16.65,16.71,157907.0
2023-10-11 10:05:00,16.71,16.75,16.7,16.72,111905.0,16.71,16.75,16.7,16.72,111905.0
2023-10-11 10:10:00,16.73,16.73,16.66,16.66,149135.0,16.73,16.73,16.66,16.66,149135.0
2023-10-11 10:15:00,16.66,16.67,16.64,16.66,122200.0,16.66,16.67,16.64,16.66,122200.0
2023-10-11 10:20:00,16.65,16.67,16.64,16.66,183756.0,16.65,16.67,16.64,16.66,183756.0
2023-10-11 10:25:00,16.66,16.67,16.57,16.59,96923.0,16.66,16.67,16.57,16.59,96923.0
2023-10-11 10:30:00,16.6,16.6,16.52,16.55,214023.0,16.6,16.6,16.52,16.55,214023.0
2023-10-11 10:35:00,16.55,16.57,16.5,16.56,699824.0,16.55,16.57,16.5,16.56,699824.0
2023-10-11 10:40:00,16.57,16.61,16.56,16.57,133035.0,16.57,16.61,16.56,16.57,133035.0
2023-10-11 10:45:00,16.57,16.58,16.53,16.54,316854.0,16.57,16.58,16.53,16.54,316854.0
2023-10-11 10:50:00,16.54,16.55,16.5,16.5,241818.0,16.54,16.55,16.5,16.5,241818.0
2023-10-11 10:55:00,16.5,16.53,16.46,16.53,232021.0,16.5,16.53,16.46,16.53,232021.0
2023-10-11 11:00:00,16.53,16.62,16.52,16.57,130705.0,16.53,16.62,16.52,16.57,130705.0
2023-10-11 11:05:00,16.57,16.64,16.57,16.6,197590.0,16.57,16.64,16.57,16.6,197590.0
2023-10-11 11:10:00,16.6,16.64,16.58,16.64,134225.0,16.6,16.64,16.58,16.64,134225.0
2023-10-11 11:15:00,16.64,16.64,16.54,16.55,227214.0,16.64,16.64,16.54,16.55,227214.0
2023-10-11 11:20:00,16.55,16.59,16.54,16.58,89627.0,16.55,16.59,16.54,16.58,89627.0
2023-10-11 11:25:00,16.59,16.59,16.51,16.52,83135.0,16.59,16.59,16.51,16.52,83135.0
2023-10-11 11:30:00,16.51,16.56,16.5,16.54,76065.0,16.51,16.56,16.5,16.54,76065.0
2023-10-11 11:35:00,16.54,16.54,16.46,16.47,67521.0,16.54,16.54,16.46,16.47,67521.0
2023-10-11 11:40:00,16.48,16.49,16.43,16.44,101867.0,16.48,16.49,16.43,16.44,101867.0
2023-10-11 11:45:00,16.44,16.47,16.42,16.45,147436.0,16.44,16.47,16.42,16.45,147436.0
2023-10-11 11:50:00,16.45,16.48,16.44,16.46,54571.0,16.45,16.48,16.44,16.46,54571.0
2023-10-11 11:55:00,16.46,16.48,16.44,16.45,60616.0,16.46,16.48,16.44,16.45,60616.0
2023-10-11 12:00:00,16.45,16.45,16.41,16.41,84589.0,16.45,16.45,16.41,16.41,84589.0
2023-10-11 12:05:00,16.42,16.42,16.36,16.36,112096.0,16.42,16.42,16.36,16.36,112096.0
2023-10-11 12:10:00,16.36,16.36,16.29,16.3,84247.0,16.36,16.36,16.29,16.3,84247.0
2023-10-11 12:15:00,16.3,16.31,16.27,16.28,88182.0,16.3,16.31,16.27,16.28,88182.0
2023-10-11 12:20:00,16.27,16.28,16.22,16.23,78046.0,16.27,16.28,16.22,16.23,78046.0
2023-10-11 12:25:00,16.22,16.23,16.19,16.22,137039.0,16.22,16.23,16.19,16.22,137039.0
2023-10-11 12:30:00,16.21,16.22,16.17,16.2,134842.0,16.21,16.22,16.17,16.2,134842.0
2023-10-11 12:35:00,16.2,16.22,16.19,16.21,107596.0,16.2,16.22,16.19,16.21,107596.0
2023-10-11 12:40:00,16.2,16.25,16.19,16.23,179673.0,16.2,16.25,16.19,16.23,179673.0
2023-10-11 12:45:00,16.23,16.23,16.13,16.14,247688.0,16.23,16.23,16.13,16.14,247688.0
2023-10-11 12:50:00,16.13,16.13,16.05,16.07,276996.0,16.13,16.13,16.05,16.07,276996.0
2023-10-11 12:55:00,16.07,16.12,16.06,16.11,355019.0,16.07,16.12,16.06,16.11,355019.0
2023-10-11 13:00:00,16.11,16.12,16.02,16.04,192942.0,16.11,16.12,16.02,16.04,192942.0
2023-10-11 13:05:00,16.05,16.08,16.03,16.05,124816.0,16.05,16.08,16.03,16.05,124816.0
2023-10-11 13:10:00,16.05,16.05,15.94,15.97,274047.0,16.05,16.05,15.94,15.97,274047.0
2023-10-11 13:15:00,15.96,15.97,15.85,15.85,208108.0,15.96,15.97,15.85,15.85,208108.0
2023-10-11 13:20:00,15.85,15.9,15.81,15.84,342288.0,15.85,15.9,15.81,15.84,342288.0
2023-10-11 13:25:00,15.83,15.86,15.82,15.84,139176.0,15.83,15.86,15.82,15.84,139176.0
2023-10-11 13:30:00,15.84,15.85,15.8,15.81,188772.0,15.84,15.85,15.8,15.81,188772.0
2023-10-11 13:35:00,15.81,15.84,15.73,15.73,436012.0,15.81,15.84,15.73,15.73,436012.0
2023-10-11 13:40:00,15.74,15.74,15.68,15.69,205822.0,15.74,15.74,15.68,15.69,205822.0
2023-10-11 13:45:00,15.69,15.71,15.63,15.64,192739.0,15.69,15.71,15.63,15.64,192739.0
2023-10-11 13:50:00,15.64,15.68,15.63,15.65,149060.0,15.64,15.68,15.63,15.65,149060.0
2023-10-11 13:55:00,15.66,15.71,15.63,15.69,162088.0,15.66,15.71,15.63,15.69,162088.0
2023-10-11 14:00:00,15.69,15.77,15.69,15.71,268853.0,15.69,15.77,15.69,15.71,268853.0
2023-10-11 14:05:00,15.71,15.71,15.58,15.59,233902.0,15.71,15.71,15.58,15.59,233902.0
2023-10-11 14:10:00,15.59,15.64,15.56,15.57,222808.0,15.59,15.64,15.56,15.57,222808.0
2023-10-11 14:15:00,15.56,15.6,15.53,15.59,428005.0,15.56,15.6,15.53,15.59,428005.0
2023-10-11 14:20:00,15.58,15.62,15.54,15.58,446336.0,15.58,15.62,15.54,15.58,446336.0
2023-10-11 14:25:00,15.57,15.65,15.55,15.58,596475.0,15.57,15.65,15.55,15.58,596475.0
2023-10-11 14:30:00,15.58,15.65,15.57,15.62,299242.0,15.58,15.65,15.57,15.62,299242.0
2023-10-11 14:35:00,15.63,15.68,15.62,15.62,212769.0,15.63,15.68,15.62,15.62,212769.0
2023-10-11 14:40:00,15.62,15.63,15.58,15.6,232704.0,15.62,15.63,15.58,15.6,232704.0
2023-10-11 14:45:00,15.59,15.6,15.54,15.54,185570.0,15.59,15.6,15.54,15.54,185570.0
2023-10-11 14:50:00,15.54,15.59,15.54,15.56,232437.0,15.54,15.59,15.54,15.56,232437.0
2023-10-11 14:55:00,15.56,15.62,15.56,15.59,228144.0,15.56,15.62,15.56,15.59,228144.0
2023-10-11 15:00:00,15.59,15.65,15.58,15.64,206487.0,15.59,15.65,15.58,15.64,206487.0
2023-10-11 15:05:00,15.64,15.65,15.61,15.63,224068.0,15.64,15.65,15.61,15.63,224068.0
2023-10-11 15:10:00,15.63,15.63,15.6,15.63,223894.0,15.63,15.63,15.6,15.63,223894.0
2023-10-11 15:15:00,15.63,15.65,15.6,15.63,450291.0,15.63,15.65,15.6,15.63,450291.0
2023-10-11 15:20:00,15.63,15.69,15.61,15.69,171856.0,15.63,15.69,15.61,15.69,171856.0
2023-10-11 15:25:00,15.68,15.71,15.64,15.7,262247.0,15.68,15.71,15.64,15.7,262247.0
2023-10-11 15:30:00,15.7,15.74,15.7,15.73,252768.0,15.7,15.74,15.7,15.73,252768.0
2023-10-11 15:35:00,15.73,15.74,15.69,15.73,292710.0,15.73,15.74,15.69,15.73,292710.0
2023-10-11 15:40:00,15.72,15.74,15.7,15.71,311851.0,15.72,15.74,15.7,15.71,311851.0
2023-10-11 15:45:00,15.71,15.73,15.66,15.66,327159.0,15.71,15.73,15.66,15.66,327159.0
2023-10-11 15:50:00,15.67,15.7,15.64,15.69,524195.0,15.67,15.7,15.64,15.69,524195.0
2023-10-11 15:55:00,15.68,15.7,15.65,15.66,1282038.0,15.68,15.7,15.65,15.66,1282038.0
2023-10-12 09:30:00,15.78,15.83,15.59,15.62,402621.0,15.78,15.83,15.59,15.62,402621.0
2023-10-12 09:35:00,15.63,15.76,15.6,15.73,300728.0,15.63,15.76,15.6,15.73,300728.0
2023-10-12 09:40:00,15.73,15.73,15.61,15.67,254399.0,15.73,15.73,15.61,15.67,254399.0
2023-10-12 09:45:00,15.66,15.71,15.58,15.6,211786.0,15.66,15.71,15.58,15.6,211786.0
2023-10-12 09:50:00,15.59,15.66,15.58,15.59,133358.0,15.59,15.66,15.58,15.59,133358.0
2023-10-12 09:55:00,15.58,15.61,15.52,15.53,199523.0,15.58,15.61,15.52,15.53,199523.0
2023-10-12 10:00:00,15.53,15.53,15.45,15.5,743585.0,15.53,15.53,15.45,15.5,743585.0
2023-10-12 10:05:00,15.5,15.53,15.48,15.52,120693.0,15.5,15.53,15.48,15.52,120693.0
2023-10-12 10:10:00,15.52,15.55,15.49,15.5,139595.0,15.52,15.55,15.49,15.5,139595.0
2023-10-12 10:15:00,15.5,15.5,15.38,15.39,317692.0,15.5,15.5,15.38,15.39,317692.0
2023-10-12 10:20:00,15.39,15.4,15.34,15.35,229329.0,15.39,15.4,15.34,15.35,229329.0
2023-10-12 10:25:00,15.35,15.52,15.34,15.51,196211.0,15.35,15.52,15.34,15.51,196211.0
2023-10-12 10:30:00,15.51,15.63,15.48,15.6,120923.0,15.51,15.63,15.48,15.6,120923.0
2023-10-12 10:35:00,15.61,15.63,15.53,15.54,205084.0,15.61,15.63,15.53,15.54,205084.0
2023-10-12 10:40:00,15.53,15.6,15.52,15.56,126299.0,15.53,15.6,15.52,15.56,126299.0
2023-10-12 10:45:00,15.56,15.6,15.55,15.58,121405.0,15.56,15.6,15.55,15.58,121405.0
2023-10-12 10:50:00,15.58,15.61,15.57,15.57,97737.0,15.58,15.61,15.57,15.57,97737.0
2023-10-12 10:55:00,15.58,15.62,15.57,15.6,66216.0,15.58,15.62,15.57,15.6,66216.0
2023-10-12 11:00:00,15.6,15.64,15.59,15.63,79405.0,15.6,15.64,15.59,15.63,79405.0
2023-10-12 11:05:00,15.63,15.72,15.63,15.66,193785.0,15.63,15.72,15.63,15.66,193785.0
2023-10-12 11:10:00,15.67,15.7,15.63,15.7,68275.0,15.67,15.7,15.63,15.7,68275.0
2023-10-12 11:15:00,15.7,15.71,15.66,15.67,187423.0,15.7,15.71,15.66,15.67,187423.0
2023-10-12 11:20:00,15.66,15.71,15.65,15.7,115678.0,15.66,15.71,15.65,15.7,115678.0
2023-10-12 11:25:00,15.7,15.73,15.68,15.73,97314.0,15.7,15.73,15.68,15.73,97314.0
2023-10-12 11:30:00,15.73,15.76,15.71,15.73,155737.0,15.73,15.76,15.71,15.73,155737.0
2023-10-12 11:35:00,15.72,15.91,15.71,15.9,283581.0,15.72,15.91,15.71,15.9,283581.0
2023-10-12 11:40:00,15.9,15.9,15.85,15.87,198178.0,15.9,15.9,15.85,15.87,198178.0
2023-10-12 11:45:00,15.87,15.87,15.81,15.82,137772.0,15.87,15.87,15.81,15.82,137772.0
2023-10-12 11:50:00,15.82,15.87,15.8,15.86,52948.0,15.82,15.87,15.8,15.86,52948.0
2023-10-12 11:55:00,15.86,15.88,15.83,15.88,73106.0,15.86,15.88,15.83,15.88,73106.0
2023-10-12 12:00:00,15.88,15.91,15.84,15.85,92707.0,15.88,15.91,15.84,15.85,92707.0
2023-10-12 12:05:00,15.85,15.87,15.83,15.84,54235.0,15.85,15.87,15.83,15.84,54235.0
2023-10-12 12:10:00,15.83,15.85,15.81,15.85,59399.0,15.83,15.85,15.81,15.85,59399.0
2023-10-12 12:15:00,15.85,15.88,15.84,15.87,45862.0,15.85,15.88,15.84,15.87,45862.0
2023-10-12 12:20:00,15.88,15.91,15.87,15.89,52936.0,15.88,15.91,15.87,15.89,52936.0
2023-10-12 12:25:00,15.89,15.92,15.86,15.92,65915.0,15.89,15.92,15.86,15.92,65915.0
2023-10-12 12:30:00,15.92,15.94,15.92,15.94,98800.0,15.92,15.94,15.92,15.94,98800.0
2023-10-12 12:35:00,15.93,16.0,15.93,16.0,86799.0,15.93,16.0,15.93,16.0,86799.0
2023-10-12 12:40:00,16.0,16.03,15.98,16.02,105081.0,16.0,16.03,15.98,16.02,105081.0
2023-10-12 12:45:00,16.02,16.02,15.93,15.94,135777.0,16.02,16.02,15.93,15.94,135777.0
2023-10-12 12:50:00,15.93,15.94,15.88,15.91,68965.0,15.93,15.94,15.88,15.91,68965.0
2023-10-12 12:55:00,15.91,15.91,15.86,15.89,53029.0,15.91,15.91,15.86,15.89,53029.0
2023-10-12 13:00:00,15.88,15.88,15.75,15.76,112275.0,15.88,15.88,15.75,15.76,112275.0
2023-10-12 13:05:00,15.75,15.77,15.71,15.73,63722.0,15.75,15.77,15.71,15.73,63722.0
2023-10-12 13:10:00,15.73,15.75,15.71,15.72,50536.0,15.73,15.75,15.71,15.72,50536.0
2023-10-12 13:15:00,15.71,15.75,15.69,15.74,45712.0,15.71,15.75,15.69,15.74,45712.0
2023-10-12 13:20:00,15.74,15.74,15.66,15.67,146049.0,15.74,15.74,15.66,15.67,146049.0
2023-10-12 13:25:00,15.67,15.67,15.64,15.66,32614.0,15.67,15.67,15.64,15.66,32614.0
2023-10-12 13:30:00,15.65,15.69,15.64,15.67,84044.0,15.65,15.69,15.64,15.67,84044.0
2023-10-12 13:35:00,15.67,15.68,15.61,15.61,113061.0,15.67,15.68,15.61,15.61,113061.0
2023-10-12 13:40:00,15.61,15.61,15.53,15.54,221607.0,15.61,15.61,15.53,15.54,221607.0
2023-10-12 13:45:00,15.54,15.57,15.52,15.55,165426.0,15.54,15.57,15.52,15.55,165426.0
2023-10-12 13:50:00,15.55,15.57,15.51,15.54,156825.0,15.55,15.57,15.51,15.54,156825.0
2023-10-12 13:55:00,15.54,15.57,15.52,15.53,136845.0,15.54,15.57,15.52,15.53,136845.0
2023-10-12 14:00:00,15.53,15.58,15.52,15.53,68868.0,15.53,15.58,15.52,15.53,68868.0
2023-10-12 14:05:00,15.53,15.55,15.48,15.49,128829.0,15.53,15.55,15.48,15.49,128829.0
2023-10-12 14:10:00,15.48,15.5,15.46,15.5,177347.0,15.48,15.5,15.46,15.5,177347.0
2023-10-12 14:15:00,15.5,15.5,15.44,15.46,246129.0,15.5,15.5,15.44,15.46,246129.0
2023-10-12 14:20:00,15.46,15.51,15.44,15.49,171320.0,15.46,15.51,15.44,15.49,171320.0
2023-10-12 14:25:00,15.5,15.5,15.44,15.44,115615.0,15.5,15.5,15.44,15.44,115615.0
2023-10-12 14:30:00,15.44,15.5,15.44,15.5,102451.0,15.44,15.5,15.44,15.5,102451.0
2023-10-12 14:35:00,15.5,15.51,15.45,15.46,216098.0,15.5,15.51,15.45,15.46,216098.0
2023-10-12 14:40:00,15.46,15.47,15.43,15.45,130073.0,15.46,15.47,15.43,15.45,130073.0
2023-10-12 14:45:00,15.45,15.47,15.43,15.47,114389.0,15.45,15.47,15.43,15.47,114389.0
2023-10-12 14:50:00,15.46,15.47,15.39,15.43,319467.0,15.46,15.47,15.39,15.43,319467.0
2023-10-12 14:55:00,15.42,15.43,15.41,15.42,136608.0,15.42,15.43,15.41,15.42,136608.0
2023-10-12 15:00:00,15.42,15.43,15.4,15.42,118805.0,15.42,15.43,15.4,15.42,118805.0
2023-10-12 15:05:00,15.43,15.48,15.41,15.46,129163.0,15.43,15.48,15.41,15.46,129163.0
2023-10-12 15:10:00,15.46,15.51,15.44,15.51,128071.0,15.46,15.51,15.44,15.51,128071.0
2023-10-12 15:15:00,15.5,15.52,15.48,15.51,198612.0,15.5,15.52,15.48,15.51,198612.0
2023-10-12 15:20:00,15.5,15.52,15.47,15.48,206308.0,15.5,15.52,15.47,15.48,206308.0
2023-10-12 15:25:00,15.47,15.48,15.45,15.46,137466.0,15.47,15.48,15.45,15.46,137466.0
2023-10-12 15:30:00,15.46,15.49,15.45,15.48,186860.0,15.46,15.49,15.45,15.48,186860.0
2023-10-12 15:35:00,15.49,15.52,15.48,15.49,225186.0,15.49,15.52,15.48,15.49,225186.0
2023-10-12 15:40:00,15.5,15.51,15.48,15.5,193412.0,15.5,15.51,15.48,15.5,193412.0
2023-10-12 15:45:00,15.5,15.5,15.48,15.5,280508.0,15.5,15.5,15.48,15.5,280508.0
2023-10-12 15:50:00,15.49,15.51,15.47,15.48,462385.0,15.49,15.51,15.47,15.48,462385.0
2023-10-12 15:55:00,15.48,15.51,15.46,15.5,928597.0,15.48,15.51,15.46,15.5,928597.0
2023-10-13 09:30:00,15.27,15.4,15.13,15.14,566812.0,15.27,15.4,15.13,15.14,566812.0
2023-10-13 09:35:00,15.14,15.19,15.03,15.15,348274.0,15.14,15.19,15.03,15.15,348274.0
2023-10-13 09:40:00,15.15,15.25,15.04,15.05,217298.0,15.15,15.25,15.04,15.05,217298.0
2023-10-13 09:45:00,15.06,15.08,14.95,15.0,321132.0,15.06,15.08,14.95,15.0,321132.0
2023-10-13 09:50:00,15.0,15.11,14.97,15.1,212029.0,15.0,15.11,14.97,15.1,212029.0
2023-10-13 09:55:00,15.09,15.14,15.06,15.08,139891.0,15.09,15.14,15.06,15.08,139891.0
2023-10-13 10:00:00,15.07,15.1,15.0,15.01,271963.0,15.07,15.1,15.0,15.01,271963.0
2023-10-13 10:05:00,15.01,15.09,15.0,15.09,171371.0,15.01,15.09,15.0,15.09,171371.0
2023-10-13 10:10:00,15.09,15.1,15.0,15.0,144858.0,15.09,15.1,15.0,15.0,144858.0
2023-10-13 10:15:00,15.01,15.03,14.99,14.99,196852.0,15.01,15.03,14.99,14.99,196852.0
2023-10-13 10:20:00,14.99,15.03,14.98,14.99,268711.0,14.99,15.03,14.98,14.99,268711.0
2023-10-13 10:25:00,14.99,15.0,14.91,14.93,205776.0,14.99,15.0,14.91,14.93,205776.0
2023-10-13 10:30:00,14.92,15.0,14.91,14.98,208304.0,14.92,15.0,14.91,14.98,208304.0
2023-10-13 10:35:00,14.98,15.0,14.9,14.91,204750.0,14.98,15.0,14.9,14.91,204750.0
2023-10-13 10:40:00,14.9,14.91,14.85,14.9,302373.0,14.9,14.91,14.85,14.9,302373.0
2023-10-13 10:45:00,14.9,14.94,14.87,14.92,171581.0,14.9,14.94,14.87,14.92,171581.0
2023-10-13 10:50:00,14.93,14.94,14.83,14.89,160111.0,14.93,14.94,14.83,14.89,160111.0
2023-10-13 10:55:00,14.89,14.97,14.88,14.96,128427.0,14.89,14.97,14.88,14.96,128427.0
2023-10-13 11:00:00,14.96,14.98,14.93,14.95,129950.0,14.96,14.98,14.93,14.95,129950.0
2023-10-13 11:05:00,14.95,14.96,14.9,14.96,121062.0,14.95,14.96,14.9,14.96,121062.0
2023-10-13 11:10:00,14.96,14.97,14.92,14.97,83331.0,14.96,14.97,14.92,14.97,83331.0
2023-10-13 11:15:00,14.96,15.01,14.95,14.96,127687.0,14.96,15.01,14.95,14.96,127687.0
2023-10-13 11:20:00,14.96,15.01,14.94,14.95,106468.0,14.96,15.01,14.94,14.95,106468.0
2023-10-13 11:25:00,14.95,14.98,14.92,14.95,107215.0,14.95,14.98,14.92,14.95,107215.0
2023-10-13 11:30:00,14.95,14.96,14.92,14.95,84085.0,14.95,14.96,14.92,14.95,84085.0
2023-10-13 11:35:00,14.95,14.98,14.94,14.95,82514.0,14.95,14.98,14.94,14.95,82514.0
2023-10-13 11:40:00,14.95,14.97,14.92,14.95,87552.0,14.95,14.97,14.92,14.95,87552.0
2023-10-13 11:45:00,14.95,14.95,14.9,14.91,70851.0,14.95,14.95,14.9,14.91,70851.0
2023-10-13 11:50:00,14.9,14.91,14.83,14.85,107457.0,14.9,14.91,14.83,14.85,107457.0
2023-10-13 11:55:00,14.84,14.85,14.81,14.84,130275.0,14.84,14.85,14.81,14.84,130275.0
2023-10-13 12:00:00,14.85,14.9,14.83,14.87,77745.0,14.85,14.9,14.83,14.87,77745.0
2023-10-13 12:05:00,14.87,14.88,14.83,14.85,89714.0,14.87,14.88,14.83,14.85,89714.0
2023-10-13 12:10:00,14.86,14.86,14.83,14.84,64833.0,14.86,14.86,14.83,14.84,64833.0
2023-10-13 12:15:00,14.84,14.89,14.84,14.88,76308.0,14.84,14.89,14.84,14.88,76308.0
2023-10-13 12:20:00,14.88,14.91,14.88,14.89,36863.0,14.88,14.91,14.88,14.89,36863.0
2023-10-13 12:25:00,14.89,14.91,14.88,14.89,53484.0,14.89,14.91,14.88,14.89,53484.0
2023-10-13 12:30:00,14.89,14.9,14.85,14.86,51909.0,14.89,14.9,14.85,14.86,51909.0
2023-10-13 12:35:00,14.85,14.87,14.83,14.83,61882.0,14.85,14.87,14.83,14.83,61882.0
2023-10-13 12:40:00,14.83,14.86,14.83,14.84,57451.0,14.83,14.86,14.83,14.84,57451.0
2023-10-13 12:45:00,14.84,14.86,14.77,14.78,142350.0,14.84,14.86,14.77,14.78,142350.0
2023-10-13 12:50:00,14.77,14.8,14.74,14.79,262385.0,14.77,14.8,14.74,14.79,262385.0
2023-10-13 12:55:00,14.79,14.81,14.78,14.79,67457.0,14.79,14.81,14.78,14.79,67457.0
2023-10-13 13:00:00,14.79,14.82,14.79,14.79,72541.0,14.79,14.82,14.79,14.79,72541.0
2023-10-13 13:05:00,14.8,14.83,14.77,14.82,213282.0,14.8,14.83,14.77,14.82,213282.0
2023-10-13 13:10:00,14.83,14.88,14.82,14.85,96277.0,14.83,14.88,14.82,14.85,96277.0
2023-10-13 13:15:00,14.86,14.91,14.85,14.91,95285.0,14.86,14.91,14.85,14.91,95285.0
2023-10-13 13:20:00,14.91,14.94,14.9,14.91,114852.0,14.91,14.94,14.9,14.91,114852.0
2023-10-13 13:25:00,14.9,14.93,14.88,14.91,139026.0,14.9,14.93,14.88,14.91,139026.0
2023-10-13 13:30:00,14.9,14.92,14.85,14.91,74986.0,14.9,14.92,14.85,14.91,74986.0
2023-10-13 13:35:00,14.9,14.92,14.88,14.9,70872.0,14.9,14.92,14.88,14.9,70872.0
2023-10-13 13:40:00,14.91,15.0,14.9,14.99,216601.0,14.91,15.0,14.9,14.99,216601.0
2023-10-13 13:45:00,14.99,15.01,14.97,14.99,164461.0,14.99,15.01,14.97,14.99,164461.0
2023-10-13 13:50:00,14.98,15.01,14.98,15.01,143393.0,14.98,15.01,14.98,15.01,143393.0
2023-10-13 13:55:00,15.01,15.02,14.96,14.96,212736.0,15.01,15.02,14.96,14.96,212736.0
2023-10-13 14:00:00,14.96,14.99,14.92,14.93,186946.0,14.96,14.99,14.92,14.93,186946.0
2023-10-13 14:05:00,14.94,14.99,14.92,14.96,170751.0,14.94,14.99,14.92,14.96,170751.0
2023-10-13 14:10:00,14.95,14.97,14.93,14.95,82345.0,14.95,14.97,14.93,14.95,82345.0
2023-10-13 14:15:00,14.95,14.95,14.86,14.88,209525.0,14.95,14.95,14.86,14.88,209525.0
2023-10-13 14:20:00,14.87,14.89,14.83,14.84,107886.0,14.87,14.89,14.83,14.84,107886.0
2023-10-13 14:25:00,14.83,14.84,14.81,14.83,104434.0,14.83,14.84,14.81,14.83,104434.0
2023-10-13 14:30:00,14.83,14.86,14.82,14.85,98405.0,14.83,14.86,14.82,14.85,98405.0
2023-10-13 14:35:00,14.85,14.85,14.78,14.78,123611.0,14.85,14.85,14.78,14.78,123611.0
2023-10-13 14:40:00,14.78,14.79,14.73,14.73,216878.0,14.78,14.79,14.73,14.73,216878.0
2023-10-13 14:45:00,14.73,14.76,14.72,14.72,199518.0,14.73,14.76,14.72,14.72,199518.0
2023-10-13 14:50:00,14.72,14.75,14.71,14.74,141336.0,14.72,14.75,14.71,14.74,141336.0
2023-10-13 14:55:00,14.74,14.77,14.71,14.77,151033.0,14.74,14.77,14.71,14.77,151033.0
2023-10-13 15:00:00,14.76,14.8,14.75,14.8,168270.0,14.76,14.8,14.75,14.8,168270.0
2023-10-13 15:05:00,14.79,14.82,14.74,14.8,178641.0,14.79,14.82,14.74,14.8,178641.0
2023-10-13 15:10:00,14.8,14.87,14.79,14.86,163295.0,14.8,14.87,14.79,14.86,163295.0
2023-10-13 15:15:00,14.85,14.89,14.83,14.84,147102.0,14.85,14.89,14.83,14.84,147102.0
2023-10-13 15:20:00,14.83,14.86,14.82,14.83,149269.0,14.83,14.86,14.82,14.83,149269.0
2023-10-13 15:25:00,14.83,14.83,14.76,14.77,231943.0,14.83,14.83,14.76,14.77,231943.0
2023-10-13 15:30:00,14.77,14.81,14.76,14.79,241615.0,14.77,14.81,14.76,14.79,241615.0
2023-10-13 15:35:00,14.79,14.83,14.78,14.83,256884.0,14.79,14.83,14.78,14.83,256884.0
2023-10-13 15:40:00,14.82,14.85,14.82,14.83,271263.0,14.82,14.85,14.82,14.83,271263.0
2023-10-13 15:45:00,14.83,14.92,14.83,14.91,357753.0,14.83,14.92,14.83,14.91,357753.0
2023-10-13 15:50:00,14.91,14.95,14.9,14.94,481967.0,14.91,14.95,14.9,14.94,481967.0
2023-10-13 15:55:00,14.93,14.94,14.85,14.86,1170883.0,14.93,14.94,14.85,14.86,1170883.0
2023-10-16 09:30:00,15.06,15.13,15.0,15.12,506830.0,15.06,15.13,15.0,15.12,506830.0
2023-10-16 09:35:00,15.12,15.19,15.03,15.06,341555.0,15.12,15.19,15.03,15.06,341555.0
2023-10-16 09:40:00,15.06,15.06,14.96,15.04,199032.0,15.06,15.06,14.96,15.04,199032.0
2023-10-16 09:45:00,15.04,15.18,15.02,15.18,214572.0,15.04,15.18,15.02,15.18,214572.0
2023-10-16 09:50:00,15.18,15.25,15.14,15.14,239104.0,15.18,15.25,15.14,15.14,239104.0
2023-10-16 09:55:00,15.14,15.16,15.05,15.07,116456.0,15.14,15.16,15.05,15.07,116456.0
2023-10-16 10:00:00,15.06,15.11,15.01,15.05,181168.0,15.06,15.11,15.01,15.05,181168.0
2023-10-16 10:05:00,15.05,15.07,14.99,15.07,144430.0,15.05,15.07,14.99,15.07,144430.0
2023-10-16 10:10:00,15.06,15.14,15.06,15.1,113829.0,15.06,15.14,15.06,15.1,113829.0
2023-10-16 10:15:00,15.1,15.17,15.09,15.14,113652.0,15.1,15.17,15.09,15.14,113652.0
2023-10-16 10:20:00,15.14,15.17,15.11,15.14,146144.0,15.14,15.17,15.11,15.14,146144.0
2023-10-16 10:25:00,15.14,15.18,15.13,15.14,144323.0,15.14,15.18,15.13,15.14,144323.0
2023-10-16 10:30:00,15.14,15.18,15.13,15.15,154380.0,15.14,15.18,15.13,15.15,154380.0
2023-10-16 10:35:00,15.15,15.15,15.07,15.08,114564.0,15.15,15.15,15.07,15.08,114564.0
2023-10-16 10:40:00,15.08,15.1,15.03,15.07,125581.0,15.08,15.1,15.03,15.07,125581.0
2023-10-16 10:45:00,15.07,15.08,15.05,15.08,116786.0,15.07,15.08,15.05,15.08,116786.0
2023-10-16 10:50:00,15.08,15.1,15.02,15.05,88408.0,15.08,15.1,15.02,15.05,88408.0
2023-10-16 10:55:00,15.05,15.06,15.03,15.05,75002.0,15.05,15.06,15.03,15.05,75002.0
2023-10-16 11:00:00,15.05,15.09,15.02,15.04,133489.0,15.05,15.09,15.02,15.04,133489.0
2023-10-16 11:05:00,15.04,15.09,15.03,15.04,123618.0,15.04,15.09,15.03,15.04,123618.0
2023-10-16 11:10:00,15.04,15.05,15.01,15.02,127975.0,15.04,15.05,15.01,15.02,127975.0
2023-10-16 11:15:00,15.02,15.05,15.01,15.02,91768.0,15.02,15.05,15.01,15.02,91768.0
2023-10-16 11:20:00,15.02,15.02,14.98,15.01,140331.0,15.02,15.02,14.98,15.01,140331.0
2023-10-16 11:25:00,15.01,15.03,15.0,15.01,84011.0,15.01,15.03,15.0,15.01,84011.0
2023-10-16 11:30:00,15.01,15.03,14.99,15.01,95378.0,15.01,15.03,14.99,15.01,95378.0
2023-10-16 11:35:00,15.01,15.02,14.94,14.95,104294.0,15.01,15.02,14.94,14.95,104294.0
2023-10-16 11:40:00,14.95,14.95,14.92,14.93,37594.0,14.95,14.95,14.92,14.93,37594.0
2023-10-16 11:45:00,14.92,14.97,14.91,14.96,97368.0,14.92,14.97,14.91,14.96,97368.0
2023-10-16 11:50:00,14.97,14.99,14.96,14.99,52535.0,14.97,14.99,14.96,14.99,52535.0
2023-10-16 11:55:00,14.99,15.02,14.99,15.0,87750.0,14.99,15.02,14.99,15.0,87750.0
2023-10-16 12:00:00,15.0,15.06,14.99,15.06,335486.0,15.0,15.06,14.99,15.06,335486.0
2023-10-16 12:05:00,15.06,15.12,15.05,15.12,125119.0,15.06,15.12,15.05,15.12,125119.0
2023-10-16 12:10:00,15.12,15.12,15.09,15.09,65268.0,15.12,15.12,15.09,15.09,65268.0
2023-10-16 12:15:00,15.1,15.1,15.06,15.08,83961.0,15.1,15.1,15.06,15.08,83961.0
2023-10-16 12:20:00,15.07,15.11,15.07,15.11,64534.0,15.07,15.11,15.07,15.11,64534.0
2023-10-16 12:25:00,15.11,15.11,15.07,15.09,116862.0,15.11,15.11,15.07,15.09,116862.0
2023-10-16 12:30:00,15.1,15.12,15.08,15.09,86618.0,15.1,15.12,15.08,15.09,86618.0
2023-10-16 12:35:00,15.09,15.11,15.07,15.09,223399.0,15.09,15.11,15.07,15.09,223399.0
2023-10-16 12:40:00,15.08,15.11,15.07,15.1,61968.0,15.08,15.11,15.07,15.1,61968.0
2023-10-16 12:45:00,15.1,15.1,15.04,15.05,116857.0,15.1,15.1,15.04,15.05,116857.0
2023-10-16 12:50:00,15.06,15.06,15.02,15.03,67814.0,15.06,15.06,15.02,15.03,67814.0
2023-10-16 12:55:00,15.03,15.03,14.98,15.02,108525.0,15.03,15.03,14.98,15.02,108525.0
2023-10-16 13:00:00,15.02,15.04,15.0,15.04,95927.0,15.02,15.04,15.0,15.04,95927.0
2023-10-16 13:05:00,15.04,15.11,15.03,15.1,93150.0,15.04,15.11,15.03,15.1,93150.0
2023-10-16 13:10:00,15.11,15.12,15.09,15.09,65840.0,15.11,15.12,15.09,15.09,65840.0
2023-10-16 13:15:00,15.09,15.11,15.04,15.06,98607.0,15.09,15.11,15.04,15.06,98607.0
2023-10-16 13:20:00,15.05,15.05,14.98,15.0,127082.0,15.05,15.05,14.98,15.0,127082.0
2023-10-16 13:25:00,14.99,15.02,14.95,15.02,159813.0,14.99,15.02,14.95,15.02,159813.0
2023-10-16 13:30:00,15.02,15.03,14.98,15.0,112279.0,15.02,15.03,14.98,15.0,112279.0
2023-10-16 13:35:00,14.99,15.03,14.99,15.02,102492.0,14.99,15.03,14.99,15.02,102492.0
2023-10-16 13:40:00,15.02,15.06,15.02,15.04,130175.0,15.02,15.06,15.02,15.04,130175.0
2023-10-16 13:45:00,15.05,15.06,15.03,15.06,159613.0,15.05,15.06,15.03,15.06,159613.0
2023-10-16 13:50:00,15.05,15.06,15.03,15.04,152026.0,15.05,15.06,15.03,15.04,152026.0
2023-10-16 13:55:00,15.05,15.06,15.02,15.03,157751.0,15.05,15.06,15.02,15.03,157751.0
2023-10-16 14:00:00,15.04,15.04,15.02,15.03,108342.0,15.04,15.04,15.02,15.03,108342.0
2023-10-16 14:05:00,15.03,15.07,15.02,15.06,124420.0,15.03,15.07,15.02,15.06,124420.0
2023-10-16 14:10:00,15.06,15.07,15.03,15.05,124026.0,15.06,15.07,15.03,15.05,124026.0
2023-10-16 14:15:00,15.04,15.06,15.03,15.05,134943.0,15.04,15.06,15.03,15.05,134943.0
2023-10-16 14:20:00,15.04,15.05,14.99,15.0,121402.0,15.04,15.05,14.99,15.0,121402.0
2023-10-16 14:25:00,15.0,15.02,14.99,15.0,118990.0,15.0,15.02,14.99,15.0,118990.0
2023-10-16 14:30:00,15.0,15.03,14.99,15.0,136088.0,15.0,15.03,14.99,15.0,136088.0
2023-10-16 14:35:00,15.0,15.0,14.92,14.94,199275.0,15.0,15.0,14.92,14.94,199275.0
2023-10-16 14:40:00,14.94,14.96,14.93,14.95,93203.0,14.94,14.96,14.93,14.95,93203.0
2023-10-16 14:45:00,14.95,14.99,14.93,14.98,99751.0,14.95,14.99,14.93,14.98,99751.0
2023-10-16 14:50:00,14.98,15.02,14.97,15.01,59511.0,14.98,15.02,14.97,15.01,59511.0
2023-10-16 14:55:00,15.02,15.04,15.01,15.04,63958.0,15.02,15.04,15.01,15.04,63958.0
2023-10-16 15:00:00,15.04,15.04,15.0,15.03,49602.0,15.04,15.04,15.0,15.03,49602.0
2023-10-16 15:05:00,15.03,15.06,15.03,15.04,87739.0,15.03,15.06,15.03,15.04,87739.0
2023-10-16 15:10:00,15.05,15.05,15.02,15.03,105756.0,15.05,15.05,15.02,15.03,105756.0
2023-10-16 15:15:00,15.03,15.03,15.01,15.02,80944.0,15.03,15.03,15.01,15.02,80944.0
2023-10-16 15:20:00,15.03,15.05,15.02,15.04,105659.0,15.03,15.05,15.02,15.04,105659.0
2023-10-16 15:25:00,15.04,15.05,15.03,15.05,72202.0,15.04,15.05,15.03,15.05,72202.0
2023-10-16 15:30:00,15.04,15.07,15.01,15.01,185694.0,15.04,15.07,15.01,15.01,185694.0
2023-10-16 15:35:00,15.02,15.03,15.01,15.02,155878.0,15.02,15.03,15.01,15.02,155878.0
2023-10-16 15:40:00,15.02,15.02,14.98,14.99,184796.0,15.02,15.02,14.98,14.99,184796.0
2023-10-16 15:45:00,14.99,15.01,14.99,15.01,280791.0,14.99,15.01,14.99,15.01,280791.0
2023-10-16 15:50:00,15.01,15.02,14.98,15.02,321897.0,15.01,15.02,14.98,15.02,321897.0
2023-10-16 15:55:00,15.02,15.03,14.95,14.96,924938.0,15.02,15.03,14.95,14.96,924938.0
2023-10-17 09:30:00,14.88,14.93,14.73,14.82,309691.0,14.88,14.93,14.73,14.82,309691.0
2023-10-17 09:35:00,14.82,14.97,14.8,14.96,117441.0,14.82,14.97,14.8,14.96,117441.0
2023-10-17 09:40:00,14.96,15.03,14.91,15.02,131468.0,14.96,15.03,14.91,15.02,131468.0
2023-10-17 09:45:00,15.03,15.15,15.02,15.09,139624.0,15.03,15.15,15.02,15.09,139624.0
2023-10-17 09:50:00,15.09,15.11,15.03,15.04,123731.0,15.09,15.11,15.03,15.04,123731.0
2023-10-17 09:55:00,15.03,15.07,14.98,15.05,120435.0,15.03,15.07,14.98,15.05,120435.0
2023-10-17 10:00:00,15.06,15.11,14.96,14.96,125069.0,15.06,15.11,14.96,14.96,125069.0
2023-10-17 10:05:00,14.97,15.02,14.94,15.02,113569.0,14.97,15.02,14.94,15.02,113569.0
2023-10-17 10:10:00,15.02,15.08,14.99,15.07,126428.0,15.02,15.08,14.99,15.07,126428.0
2023-10-17 10:15:00,15.08,15.09,15.0,15.01,136978.0,15.08,15.09,15.0,15.01,136978.0
2023-10-17 10:20:00,15.02,15.02,14.96,14.96,95763.0,15.02,15.02,14.96,14.96,95763.0
2023-10-17 10:25:00,14.97,14.99,14.93,14.94,59226.0,14.97,14.99,14.93,14.94,59226.0
2023-10-17 10:30:00,14.94,14.97,14.92,14.95,83675.0,14.94,14.97,14.92,14.95,83675.0
2023-10-17 10:35:00,14.95,15.0,14.94,14.96,46992.0,14.95,15.0,14.94,14.96,46992.0
2023-10-17 10:40:00,14.96,14.99,14.94,14.96,71668.0,14.96,14.99,14.94,14.96,71668.0
2023-10-17 10:45:00,14.96,15.0,14.96,14.99,45543.0,14.96,15.0,14.96,14.99,45543.0
2023-10-17 10:50:00,14.99,15.0,14.96,14.97,33580.0,14.99,15.0,14.96,14.97,33580.0
2023-10-17 10:55:00,14.98,15.04,14.97,15.01,58867.0,14.98,15.04,14.97,15.01,58867.0
2023-10-17 11:00:00,15.01,15.06,15.0,15.06,156018.0,15.01,15.06,15.0,15.06,156018.0
2023-10-17 11:05:00,15.05,15.1,15.03,15.03,145351.0,15.05,15.1,15.03,15.03,145351.0
2023-10-17 11:10:00,15.04,15.08,15.03,15.07,61509.0,15.04,15.08,15.03,15.07,61509.0
2023-10-17 11:15:00,15.07,15.1,15.01,15.02,126839.0,15.07,15.1,15.01,15.02,126839.0
2023-10-17 11:20:00,15.02,15.06,15.01,15.06,114804.0,15.02,15.06,15.01,15.06,114804.0
2023-10-17 11:25:00,15.05,15.05,15.0,15.01,66854.0,15.05,15.05,15.0,15.01,66854.0
2023-10-17 11:30:00,15.01,15.04,15.0,15.02,88091.0,15.01,15.04,15.0,15.02,88091.0
2023-10-17 11:35:00,15.02,15.09,15.01,15.07,99282.0,15.02,15.09,15.01,15.07,99282.0
2023-10-17 11:40:00,15.07,15.11,15.06,15.1,78698.0,15.07,15.11,15.06,15.1,78698.0
2023-10-17 11:45:00,15.1,15.13,15.09,15.12,91985.0,15.1,15.13,15.09,15.12,91985.0
2023-10-17 11:50:00,15.13,15.15,15.12,15.14,229072.0,15.13,15.15,15.12,15.14,229072.0
2023-10-17 11:55:00,15.14,15.19,15.12,15.18,161302.0,15.14,15.19,15.12,15.18,161302.0
2023-10-17 12:00:00,15.18,15.21,15.16,15.16,131011.0,15.18,15.21,15.16,15.16,131011.0
2023-10-17 12:05:00,15.17,15.17,15.14,15.17,50437.0,15.17,15.17,15.14,15.17,50437.0
2023-10-17 12:10:00,15.17,15.21,15.17,15.2,53033.0,15.17,15.21,15.17,15.2,53033.0
2023-10-17 12:15:00,15.2,15.21,15.15,15.19,106716.0,15.2,15.21,15.15,15.19,106716.0
2023-10-17 12:20:00,15.19,15.22,15.16,15.17,117067.0,15.19,15.22,15.16,15.17,117067.0
2023-10-17 12:25:00,15.17,15.25,15.17,15.24,158678.0,15.17,15.25,15.17,15.24,158678.0
2023-10-17 12:30:00,15.24,15.25,15.19,15.2,207495.0,15.24,15.25,15.19,15.2,207495.0
2023-10-17 12:35:00,15.19,15.2,15.13,15.15,144765.0,15.19,15.2,15.13,15.15,144765.0
2023-10-17 12:40:00,15.15,15.16,15.12,15.13,172989.0,15.15,15.16,15.12,15.13,172989.0
2023-10-17 12:45:00,15.13,15.14,15.09,15.13,122134.0,15.13,15.14,15.09,15.13,122134.0
2023-10-17 12:50:00,15.13,15.17,15.11,15.15,52321.0,15.13,15.17,15.11,15.15,52321.0
2023-10-17 12:55:00,15.15,15.17,15.1,15.14,176361.0,15.15,15.17,15.1,15.14,176361.0
2023-10-17 13:00:00,15.15,15.18,15.14,15.17,50728.0,15.15,15.18,15.14,15.17,50728.0
2023-10-17 13:05:00,15.17,15.18,15.16,15.18,60238.0,15.17,15.18,15.16,15.18,60238.0
2023-10-17 13:10:00,15.18,15.19,15.17,15.18,39310.0,15.18,15.19,15.17,15.18,39310.0
2023-10-17 13:15:00,15.17,15.19,15.16,15.17,53007.0,15.17,15.19,15.16,15.17,53007.0
2023-10-17 13:20:00,15.17,15.17,15.14,15.16,43888.0,15.17,15.17,15.14,15.16,43888.0
2023-10-17 13:25:00,15.15,15.17,15.15,15.16,58292.0,15.15,15.17,15.15,15.16,58292.0
2023-10-17 13:30:00,15.16,15.17,15.07,15.12,119120.0,15.16,15.17,15.07,15.12,119120.0
2023-10-17 13:35:00,15.12,15.13,15.1,15.12,51375.0,15.12,15.13,15.1,15.12,51375.0
2023-10-17 13:40:00,15.12,15.14,15.11,15.14,42593.0,15.12,15.14,15.11,15.14,42593.0
2023-10-17 13:45:00,15.14,15.16,15.13,15.16,53423.0,15.14,15.16,15.13,15.16,53423.0
2023-10-17 13:50:00,15.16,15.17,15.1,15.12,77195.0,15.16,15.17,15.1,15.12,77195.0
2023-10-17 13:55:00,15.12,15.16,15.11,15.14,111769.0,15.12,15.16,15.11,15.14,111769.0
2023-10-17 14:00:00,15.14,15.17,15.13,15.16,50610.0,15.14,15.17,15.13,15.16,50610.0
2023-10-17 14:05:00,15.17,15.17,15.14,15.16,78818.0,15.17,15.17,15.14,15.16,78818.0
2023-10-17 14:10:00,15.16,15.18,15.14,15.18,96434.0,15.16,15.18,15.14,15.18,96434.0
2023-10-17 14:15:00,15.18,15.2,15.16,15.16,124229.0,15.18,15.2,15.16,15.16,124229.0
2023-10-17 14:20:00,15.17,15.2,15.16,15.18,50045.0,15.17,15.2,15.16,15.18,50045.0
2023-10-17 14:25:00,15.19,15.2,15.18,15.19,57797.0,15.19,15.2,15.18,15.19,57797.0
2023-10-17 14:30:00,15.18,15.19,15.16,15.18,70173.0,15.18,15.19,15.16,15.18,70173.0
2023-10-17 14:35:00,15.19,15.2,15.17,15.2,45833.0,15.19,15.2,15.17,15.2,45833.0
2023-10-17 14:40:00,15.2,15.22,15.15,15.18,294704.0,15.2,15.22,15.15,15.18,294704.0
2023-10-17 14:45:00,15.18,15.19,15.16,15.18,70754.0,15.18,15.19,15.16,15.18,70754.0
2023-10-17 14:50:00,15.19,15.19,15.11,15.12,132567.0,15.19,15.19,15.11,15.12,132567.0
2023-10-17 14:55:00,15.12,15.16,15.11,15.14,102770.0,15.12,15.16,15.11,15.14,102770.0
2023-10-17 15:00:00,15.14,15.16,15.13,15.14,57198.0,15.14,15.16,15.13,15.14,57198.0
2023-10-17 15:05:00,15.14,15.17,15.11,15.16,94535.0,15.14,15.17,15.11,15.16,94535.0
2023-10-17 15:10:00,15.16,15.17,15.14,15.17,72794.0,15.16,15.17,15.14,15.17,72794.0
2023-10-17 15:15:00,15.17,15.17,15.14,15.15,73771.0,15.17,15.17,15.14,15.15,73771.0
2023-10-17 15:20:00,15.15,15.17,15.14,15.16,79328.0,15.15,15.17,15.14,15.16,79328.0
2023-10-17 15:25:00,15.16,15.18,15.14,15.18,86347.0,15.16,15.18,15.14,15.18,86347.0
2023-10-17 15:30:00,15.18,15.19,15.15,15.16,103903.0,15.18,15.19,15.15,15.16,103903.0
2023-10-17 15:35:00,15.16,15.17,15.15,15.16,141714.0,15.16,15.17,15.15,15.16,141714.0
2023-10-17 15:40:00,15.16,15.16,15.13,15.15,190965.0,15.16,15.16,15.13,15.15,190965.0
2023-10-17 15:45:00,15.15,15.17,15.13,15.17,181338.0,15.15,15.17,15.13,15.17,181338.0
2023-10-17 15:50:00,15.17,15.17,15.15,15.17,161969.0,15.17,15.17,15.15,15.17,161969.0
2023-10-17 15:55:00,15.17,15.17,15.14,15.15,618562.0,15.17,15.17,15.14,15.15,618562.0
2023-10-18 09:30:00,14.81,14.93,14.75,14.93,385187.0,14.81,14.93,14.75,14.93,385187.0
2023-10-18 09:35:00,14.93,14.97,14.83,14.93,202400.0,14.93,14.97,14.83,14.93,202400.0
2023-10-18 09:40:00,14.93,14.94,14.8,14.83,193602.0,14.93,14.94,14.8,14.83,193602.0
2023-10-18 09:45:00,14.83,14.83,14.71,14.72,288547.0,14.83,14.83,14.71,14.72,288547.0
2023-10-18 09:50:00,14.72,14.73,14.64,14.7,426091.0,14.72,14.73,14.64,14.7,426091.0
2023-10-18 09:55:00,14.71,14.77,14.65,14.74,311437.0,14.71,14.77,14.65,14.74,311437.0
2023-10-18 10:00:00,14.74,14.79,14.69,14.76,395230.0,14.74,14.79,14.69,14.76,395230.0
2023-10-18 10:05:00,14.76,14.78,14.73,14.76,102467.0,14.76,14.78,14.73,14.76,102467.0
2023-10-18 10:10:00,14.76,14.84,14.74,14.84,120092.0,14.76,14.84,14.74,14.84,120092.0
2023-10-18 10:15:00,14.84,14.94,14.8,14.94,171098.0,14.84,14.94,14.8,14.94,171098.0
2023-10-18 10:20:00,14.94,15.0,14.94,14.97,208380.0,14.94,15.0,14.94,14.97,208380.0
2023-10-18 10:25:00,14.97,14.98,14.86,14.88,95829.0,14.97,14.98,14.86,14.88,95829.0
2023-10-18 10:30:00,14.88,14.92,14.85,14.88,104394.0,14.88,14.92,14.85,14.88,104394.0
2023-10-18 10:35:00,14.88,14.88,14.82,14.85,118205.0,14.88,14.88,14.82,14.85,118205.0
2023-10-18 10:40:00,14.85,14.87,14.83,14.86,125491.0,14.85,14.87,14.83,14.86,125491.0
2023-10-18 10:45:00,14.85,14.87,14.81,14.84,133012.0,14.85,14.87,14.81,14.84,133012.0
2023-10-18 10:50:00,14.84,14.84,14.74,14.76,230469.0,14.84,14.84,14.74,14.76,230469.0
2023-10-18 10:55:00,14.76,14.76,14.72,14.75,174291.0,14.76,14.76,14.72,14.75,174291.0
2023-10-18 11:00:00,14.75,14.76,14.71,14.73,151284.0,14.75,14.76,14.71,14.73,151284.0
2023-10-18 11:05:00,14.73,14.77,14.72,14.74,100273.0,14.73,14.77,14.72,14.74,100273.0
2023-10-18 11:10:00,14.74,14.77,14.7,14.76,344786.0,14.74,14.77,14.7,14.76,344786.0
2023-10-18 11:15:00,14.77,14.82,14.76,14.79,69071.0,14.77,14.82,14.76,14.79,69071.0
2023-10-18 11:20:00,14.79,14.8,14.76,14.8,67200.0,14.79,14.8,14.76,14.8,67200.0
2023-10-18 11:25:00,14.8,14.86,14.79,14.81,116147.0,14.8,14.86,14.79,14.81,116147.0
2023-10-18 11:30:00,14.81,14.85,14.8,14.81,61399.0,14.81,14.85,14.8,14.81,61399.0
2023-10-18 11:35:00,14.8,14.8,14.74,14.75,59514.0,14.8,14.8,14.74,14.75,59514.0
2023-10-18 11:40:00,14.74,14.78,14.72,14.74,92392.0,14.74,14.78,14.72,14.74,92392.0
2023-10-18 11:45:00,14.74,14.77,14.73,14.75,112882.0,14.74,14.77,14.73,14.75,112882.0
2023-10-18 11:50:00,14.75,14.76,14.7,14.71,72899.0,14.75,14.76,14.7,14.71,72899.0
2023-10-18 11:55:00,14.71,14.76,14.71,14.71,60439.0,14.71,14.76,14.71,14.71,60439.0
2023-10-18 12:00:00,14.72,14.78,14.7,14.77,76441.0,14.72,14.78,14.7,14.77,76441.0
2023-10-18 12:05:00,14.77,14.81,14.72,14.81,89178.0,14.77,14.81,14.72,14.81,89178.0
2023-10-18 12:10:00,14.81,14.82,14.75,14.77,61866.0,14.81,14.82,14.75,14.77,61866.0
2023-10-18 12:15:00,14.77,14.78,14.76,14.77,39422.0,14.77,14.78,14.76,14.77,39422.0
2023-10-18 12:20:00,14.77,14.77,14.7,14.73,212174.0,14.77,14.77,14.7,14.73,212174.0
2023-10-18 12:25:00,14.73,14.76,14.71,14.73,108631.0,14.73,14.76,14.71,14.73,108631.0
2023-10-18 12:30:00,14.73,14.75,14.7,14.7,91600.0,14.73,14.75,14.7,14.7,91600.0
2023-10-18 12:35:00,14.7,14.72,14.66,14.68,103831.0,14.7,14.72,14.66,14.68,103831.0
2023-10-18 12:40:00,14.68,14.73,14.67,14.71,48372.0,14.68,14.73,14.67,14.71,48372.0
2023-10-18 12:45:00,14.71,14.71,14.69,14.71,40998.0,14.71,14.71,14.69,14.71,40998.0
2023-10-18 12:50:00,14.71,14.71,14.63,14.64,130735.0,14.71,14.71,14.63,14.64,130735.0
2023-10-18 12:55:00,14.64,14.66,14.62,14.65,155319.0,14.64,14.66,14.62,14.65,155319.0
2023-10-18 13:00:00,14.64,14.7,14.62,14.66,545499.0,14.64,14.7,14.62,14.66,545499.0
2023-10-18 13:05:00,14.66,14.69,14.62,14.63,189652.0,14.66,14.69,14.62,14.63,189652.0
2023-10-18 13:10:00,14.63,14.68,14.61,14.67,157696.0,14.63,14.68,14.61,14.67,157696.0
2023-10-18 13:15:00,14.68,14.7,14.6,14.63,494658.0,14.68,14.7,14.6,14.63,494658.0
2023-10-18 13:20:00,14.62,14.63,14.57,14.6,148735.0,14.62,14.63,14.57,14.6,148735.0
2023-10-18 13:25:00,14.6,14.6,14.55,14.56,126195.0,14.6,14.6,14.55,14.56,126195.0
2023-10-18 13:30:00,14.56,14.57,14.48,14.49,497048.0,14.56,14.57,14.48,14.49,497048.0
2023-10-18 13:35:00,14.48,14.5,14.44,14.46,285821.0,14.48,14.5,14.44,14.46,285821.0
2023-10-18 13:40:00,14.46,14.53,14.44,14.52,177141.0,14.46,14.53,14.44,14.52,177141.0
2023-10-18 13:45:00,14.52,14.53,14.48,14.52,127626.0,14.52,14.53,14.48,14.52,127626.0
2023-10-18 13:50:00,14.51,14.52,14.46,14.47,115694.0,14.51,14.52,14.46,14.47,115694.0
2023-10-18 13:55:00,14.47,14.51,14.46,14.51,72932.0,14.47,14.51,14.46,14.51,72932.0
2023-10-18 14:00:00,14.51,14.51,14.46,14.5,115472.0,14.51,14.51,14.46,14.5,115472.0
2023-10-18 14:05:00,14.5,14.58,14.47,14.53,143883.0,14.5,14.58,14.47,14.53,143883.0
2023-10-18 14:10:00,14.53,14.54,14.51,14.53,56513.0,14.53,14.54,14.51,14.53,56513.0
2023-10-18 14:15:00,14.52,14.52,14.46,14.48,87877.0,14.52,14.52,14.46,14.48,87877.0
2023-10-18 14:20:00,14.48,14.51,14.46,14.49,93193.0,14.48,14.51,14.46,14.49,93193.0
2023-10-18 14:25:00,14.49,14.51,14.48,14.5,48944.0,14.49,14.51,14.48,14.5,48944.0
2023-10-18 14:30:00,14.5,14.51,14.47,14.49,104486.0,14.5,14.51,14.47,14.49,104486.0
2023-10-18 14:35:00,14.49,14.5,14.43,14.44,59895.0,14.49,14.5,14.43,14.44,59895.0
2023-10-18 14:40:00,14.44,14.45,14.41,14.43,121100.0,14.44,14.45,14.41,14.43,121100.0
2023-10-18 14:45:00,14.43,14.45,14.4,14.44,102854.0,14.43,14.45,14.4,14.44,102854.0
2023-10-18 14:50:00,14.44,14.44,14.4,14.41,47368.0,14.44,14.44,14.4,14.41,47368.0
2023-10-18 14:55:00,14.42,14.43,14.39,14.41,269980.0,14.42,14.43,14.39,14.41,269980.0
2023-10-18 15:00:00,14.41,14.41,14.37,14.39,198380.0,14.41,14.41,14.37,14.39,198380.0
2023-10-18 15:05:00,14.38,14.39,14.35,14.37,92890.0,14.38,14.39,14.35,14.37,92890.0
2023-10-18 15:10:00,14.36,14.38,14.34,14.38,118329.0,14.36,14.38,14.34,14.38,118329.0
2023-10-18 15:15:00,14.38,14.4,14.37,14.38,86780.0,14.38,14.4,14.37,14.38,86780.0
2023-10-18 15:20:00,14.38,14.39,14.35,14.37,95160.0,14.38,14.39,14.35,14.37,95160.0
2023-10-18 15:25:00,14.37,14.37,14.33,14.37,140537.0,14.37,14.37,14.33,14.37,140537.0
2023-10-18 15:30:00,14.37,14.37,14.33,14.34,185922.0,14.37,14.37,14.33,14.34,185922.0
2023-10-18 15:35:00,14.34,14.36,14.32,14.34,180505.0,14.34,14.36,14.32,14.34,180505.0
2023-10-18 15:40:00,14.33,14.35,14.3,14.34,244656.0,14.33,14.35,14.3,14.34,244656.0
2023-10-18 15:45:00,14.34,14.34,14.3,14.32,254912.0,14.34,14.34,14.3,14.32,254912.0
2023-10-18 15:50:00,14.31,14.34,14.29,14.31,406773.0,14.31,14.34,14.29,14.31,406773.0
2023-10-18 15:55:00,14.31,14.35,14.3,14.32,1139741.0,14.31,14.35,14.3,14.32,1139741.0
2023-10-19 09:30:00,14.33,14.4,14.29,14.37,261116.0,14.33,14.4,14.29,14.37,261116.0
2023-10-19 09:35:00,14.37,14.39,14.19,14.25,269718.0,14.37,14.39,14.19,14.25,269718.0
2023-10-19 09:40:00,14.24,14.32,14.23,14.25,173880.0,14.24,14.32,14.23,14.25,173880.0
2023-10-19 09:45:00,14.25,14.33,14.22,14.29,123689.0,14.25,14.33,14.22,14.29,123689.0
2023-10-19 09:50:00,14.29,14.3,14.18,14.26,291675.0,14.29,14.3,14.18,14.26,291675.0
2023-10-19 09:55:00,14.27,14.32,14.25,14.29,160220.0,14.27,14.32,14.25,14.29,160220.0
2023-10-19 10:00:00,14.29,14.4,14.26,14.37,152098.0,14.29,14.4,14.26,14.37,152098.0
2023-10-19 10:05:00,14.37,14.39,14.33,14.35,99427.0,14.37,14.39,14.33,14.35,99427.0
2023-10-19 10:10:00,14.34,14.5,14.34,14.49,155857.0,14.34,14.5,14.34,14.49,155857.0
2023-10-19 10:15:00,14.48,14.49,14.4,14.41,141702.0,14.48,14.49,14.4,14.41,141702.0
2023-10-19 10:20:00,14.41,14.41,14.37,14.4,144827.0,14.41,14.41,14.37,14.4,144827.0
2023-10-19 10:25:00,14.4,14.41,14.25,14.26,116181.0,14.4,14.41,14.25,14.26,116181.0
2023-10-19 10:30:00,14.26,14.31,14.24,14.31,172388.0,14.26,14.31,14.24,14.31,172388.0
2023-10-19 10:35:00,14.31,14.38,14.3,14.32,96714.0,14.31,14.38,14.3,14.32,96714.0
2023-10-19 10:40:00,14.31,14.35,14.3,14.33,126868.0,14.31,14.35,14.3,14.33,126868.0
2023-10-19 10:45:00,14.33,14.35,14.31,14.33,94444.0,14.33,14.35,14.31,14.33,94444.0
2023-10-19 10:50:00,14.32,14.35,14.3,14.34,172755.0,14.32,14.35,14.3,14.34,172755.0
2023-10-19 10:55:00,14.34,14.38,14.33,14.36,124887.0,14.34,14.38,14.33,14.36,124887.0
2023-10-19 11:00:00,14.36,14.42,14.35,14.39,164924.0,14.36,14.42,14.35,14.39,164924.0
2023-10-19 11:05:00,14.39,14.42,14.36,14.4,191982.0,14.39,14.42,14.36,14.4,191982.0
2023-10-19 11:10:00,14.4,14.4,14.33,14.34,172776.0,14.4,14.4,14.33,14.34,172776.0
2023-10-19 11:15:00,14.34,14.34,14.28,14.32,232223.0,14.34,14.34,14.28,14.32,232223.0
2023-10-19 11:20:00,14.32,14.32,14.27,14.29,117400.0,14.32,14.32,14.27,14.29,117400.0
2023-10-19 11:25:00,14.3,14.4,14.29,14.39,219338.0,14.3,14.4,14.29,14.39,219338.0
2023-10-19 11:30:00,14.4,14.4,14.36,14.39,145820.0,14.4,14.4,14.36,14.39,145820.0
2023-10-19 11:35:00,14.39,14.41,14.36,14.38,150509.0,14.39,14.41,14.36,14.38,150509.0
2023-10-19 11:40:00,14.38,14.48,14.38,14.41,246044.0,14.38,14.48,14.38,14.41,246044.0
2023-10-19 11:45:00,14.41,14.43,14.38,14.39,339604.0,14.41,14.43,14.38,14.39,339604.0
2023-10-19 11:50:00,14.39,14.4,14.36,14.37,65246.0,14.39,14.4,14.36,14.37,65246.0
2023-10-19 11:55:00,14.37,14.37,14.3,14.3,59685.0,14.37,14.37,14.3,14.3,59685.0
2023-10-19 12:00:00,14.3,14.41,14.24,14.37,175028.0,14.3,14.41,14.24,14.37,175028.0
2023-10-19 12:05:00,14.37,14.4,14.34,14.37,110031.0,14.37,14.4,14.34,14.37,110031.0
2023-10-19 12:10:00,14.37,14.41,14.36,14.38,73130.0,14.37,14.41,14.36,14.38,73130.0
2023-10-19 12:15:00,14.37,14.47,14.36,14.42,386774.0,14.37,14.47,14.36,14.42,386774.0
2023-10-19 12:20:00,14.42,14.44,14.38,14.41,604034.0,14.42,14.44,14.38,14.41,604034.0
2023-10-19 12:25:00,14.4,14.4,14.33,14.37,153729.0,14.4,14.4,14.33,14.37,153729.0
2023-10-19 12:30:00,14.35,14.37,14.26,14.27,163811.0,14.35,14.37,14.26,14.27,163811.0
2023-10-19 12:35:00,14.27,14.28,14.22,14.24,181441.0,14.27,14.28,14.22,14.24,181441.0
2023-10-19 12:40:00,14.24,14.29,14.19,14.21,256606.0,14.24,14.29,14.19,14.21,256606.0
2023-10-19 12:45:00,14.21,14.26,14.2,14.25,152648.0,14.21,14.26,14.2,14.25,152648.0
2023-10-19 12:50:00,14.24,14.27,14.19,14.23,157012.0,14.24,14.27,14.19,14.23,157012.0
2023-10-19 12:55:00,14.22,14.25,14.2,14.24,147147.0,14.22,14.25,14.2,14.24,147147.0
2023-10-19 13:00:00,14.24,14.27,14.2,14.22,349565.0,14.24,14.27,14.2,14.22,349565.0
2023-10-19 13:05:00,14.23,14.29,14.22,14.28,248215.0,14.23,14.29,14.22,14.28,248215.0
2023-10-19 13:10:00,14.27,14.28,14.22,14.24,201523.0,14.27,14.28,14.22,14.24,201523.0
2023-10-19 13:15:00,14.24,14.28,14.19,14.26,128744.0,14.24,14.28,14.19,14.26,128744.0
2023-10-19 13:20:00,14.26,14.26,14.19,14.21,157220.0,14.26,14.26,14.19,14.21,157220.0
2023-10-19 13:25:00,14.21,14.24,14.19,14.23,103173.0,14.21,14.24,14.19,14.23,103173.0
2023-10-19 13:30:00,14.23,14.25,14.16,14.16,141003.0,14.23,14.25,14.16,14.16,141003.0
2023-10-19 13:35:00,14.17,14.18,14.08,14.1,202597.0,14.17,14.18,14.08,14.1,202597.0
2023-10-19 13:40:00,14.1,14.11,14.06,14.08,115153.0,14.1,14.11,14.06,14.08,115153.0
2023-10-19 13:45:00,14.08,14.1,14.06,14.09,130998.0,14.08,14.1,14.06,14.09,130998.0
2023-10-19 13:50:00,14.09,14.1,14.05,14.07,191296.0,14.09,14.1,14.05,14.07,191296.0
2023-10-19 13:55:00,14.07,14.13,14.06,14.13,154562.0,14.07,14.13,14.06,14.13,154562.0
2023-10-19 14:00:00,14.13,14.17,14.1,14.14,84078.0,14.13,14.17,14.1,14.14,84078.0
2023-10-19 14:05:00,14.14,14.2,14.12,14.16,109536.0,14.14,14.2,14.12,14.16,109536.0
2023-10-19 14:10:00,14.16,14.18,14.14,14.16,63315.0,14.16,14.18,14.14,14.16,63315.0
2023-10-19 14:15:00,14.16,14.2,14.14,14.17,38962.0,14.16,14.2,14.14,14.17,38962.0
2023-10-19 14:20:00,14.18,14.21,14.15,14.2,47848.0,14.18,14.21,14.15,14.2,47848.0
2023-10-19 14:25:00,14.2,14.22,14.19,14.21,94248.0,14.2,14.22,14.19,14.21,94248.0
2023-10-19 14:30:00,14.2,14.21,14.12,14.14,105443.0,14.2,14.21,14.12,14.14,105443.0
2023-10-19 14:35:00,14.13,14.14,14.07,14.09,206339.0,14.13,14.14,14.07,14.09,206339.0
2023-10-19 14:40:00,14.09,14.09,14.03,14.04,113882.0,14.09,14.09,14.03,14.04,113882.0
2023-10-19 14:45:00,14.04,14.07,14.04,14.06,93056.0,14.04,14.07,14.04,14.06,93056.0
2023-10-19 14:50:00,14.05,14.09,14.05,14.08,63123.0,14.05,14.09,14.05,14.08,63123.0
2023-10-19 14:55:00,14.07,14.13,14.05,14.09,87006.0,14.07,14.13,14.05,14.09,87006.0
2023-10-19 15:00:00,14.09,14.13,14.09,14.11,114363.0,14.09,14.13,14.09,14.11,114363.0
2023-10-19 15:05:00,14.1,14.12,14.06,14.07,75805.0,14.1,14.12,14.06,14.07,75805.0
2023-10-19 15:10:00,14.06,14.07,14.0,14.02,172844.0,14.06,14.07,14.0,14.02,172844.0
2023-10-19 15:15:00,14.02,14.06,14.0,14.04,216517.0,14.02,14.06,14.0,14.04,216517.0
2023-10-19 15:20:00,14.04,14.05,14.0,14.02,134337.0,14.04,14.05,14.0,14.02,134337.0
2023-10-19 15:25:00,14.02,14.03,14.0,14.02,195081.0,14.02,14.03,14.0,14.02,195081.0
2023-10-19 15:30:00,14.02,14.06,14.01,14.06,190191.0,14.02,14.06,14.01,14.06,190191.0
2023-10-19 15:35:00,14.06,14.08,14.04,14.04,131547.0,14.06,14.08,14.04,14.04,131547.0
2023-10-19 15:40:00,14.04,14.05,14.0,14.01,181803.0,14.04,14.05,14.0,14.01,181803.0
2023-10-19 15:45:00,14.01,14.01,13.98,14.0,334512.0,14.01,14.01,13.98,14.0,334512.0
2023-10-19 15:50:00,14.0,14.01,13.95,13.98,498576.0,14.0,14.01,13.95,13.98,498576.0
2023-10-19 15:55:00,13.98,13.99,13.95,13.96,761392.0,13.98,13.99,13.95,13.96,761392.0
2023-10-20 09:30:00,13.75,13.83,13.64,13.67,611839.0,13.75,13.83,13.64,13.67,611839.0
2023-10-20 09:35:00,13.67,13.86,13.65,13.85,280655.0,13.67,13.86,13.65,13.85,280655.0
2023-10-20 09:40:00,13.85,13.85,13.7,13.71,250342.0,13.85,13.85,13.7,13.71,250342.0
2023-10-20 09:45:00,13.71,13.89,13.7,13.87,227775.0,13.71,13.89,13.7,13.87,227775.0
2023-10-20 09:50:00,13.87,13.9,13.78,13.82,228612.0,13.87,13.9,13.78,13.82,228612.0
2023-10-20 09:55:00,13.82,13.82,13.69,13.69,190304.0,13.82,13.82,13.69,13.69,190304.0
2023-10-20 10:00:00,13.69,13.78,13.67,13.7,247817.0,13.69,13.78,13.67,13.7,247817.0
2023-10-20 10:05:00,13.7,13.71,13.64,13.65,265486.0,13.7,13.71,13.64,13.65,265486.0
2023-10-20 10:10:00,13.65,13.65,13.57,13.59,239786.0,13.65,13.65,13.57,13.59,239786.0
2023-10-20 10:15:00,13.58,13.61,13.56,13.59,222099.0,13.58,13.61,13.56,13.59,222099.0
2023-10-20 10:20:00,13.59,13.62,13.53,13.61,321960.0,13.59,13.62,13.53,13.61,321960.0
2023-10-20 10:25:00,13.61,13.67,13.59,13.65,146730.0,13.61,13.67,13.59,13.65,146730.0
2023-10-20 10:30:00,13.64,13.65,13.57,13.63,275456.0,13.64,13.65,13.57,13.63,275456.0
2023-10-20 10:35:00,13.64,13.66,13.62,13.65,183277.0,13.64,13.66,13.62,13.65,183277.0
2023-10-20 10:40:00,13.65,13.71,13.6,13.62,298526.0,13.65,13.71,13.6,13.62,298526.0
2023-10-20 10:45:00,13.62,13.72,13.6,13.71,262204.0,13.62,13.72,13.6,13.71,262204.0
2023-10-20 10:50:00,13.71,13.72,13.65,13.69,317009.0,13.71,13.72,13.65,13.69,317009.0
2023-10-20 10:55:00,13.69,13.71,13.64,13.69,180260.0,13.69,13.71,13.64,13.69,180260.0
2023-10-20 11:00:00,13.69,13.72,13.67,13.7,144094.0,13.69,13.72,13.67,13.7,144094.0
2023-10-20 11:05:00,13.69,13.7,13.63,13.69,143409.0,13.69,13.7,13.63,13.69,143409.0
2023-10-20 11:10:00,13.7,13.71,13.64,13.65,152176.0,13.7,13.71,13.64,13.65,152176.0
2023-10-20 11:15:00,13.65,13.69,13.6,13.62,133197.0,13.65,13.69,13.6,13.62,133197.0
2023-10-20 11:20:00,13.62,13.64,13.6,13.63,95480.0,13.62,13.64,13.6,13.63,95480.0
2023-10-20 11:25:00,13.63,13.65,13.61,13.62,66787.0,13.63,13.65,13.61,13.62,66787.0
2023-10-20 11:30:00,13.62,13.62,13.53,13.53,213511.0,13.62,13.62,13.53,13.53,213511.0
2023-10-20 11:35:00,13.54,13.61,13.52,13.59,187644.0,13.54,13.61,13.52,13.59,187644.0
2023-10-20 11:40:00,13.58,13.6,13.54,13.58,323257.0,13.58,13.6,13.54,13.58,323257.0
2023-10-20 11:45:00,13.58,13.68,13.56,13.68,183292.0,13.58,13.68,13.56,13.68,183292.0
2023-10-20 11:50:00,13.68,13.69,13.65,13.68,113031.0,13.68,13.69,13.65,13.68,113031.0
2023-10-20 11:55:00,13.68,13.74,13.67,13.69,150228.0,13.68,13.74,13.67,13.69,150228.0
2023-10-20 12:00:00,13.69,13.7,13.64,13.66,128485.0,13.69,13.7,13.64,13.66,128485.0
2023-10-20 12:05:00,13.65,13.66,13.6,13.61,85922.0,13.65,13.66,13.6,13.61,85922.0
2023-10-20 12:10:00,13.61,13.63,13.59,13.61,81104.0,13.61,13.63,13.59,13.61,81104.0
2023-10-20 12:15:00,13.61,13.66,13.59,13.66,107685.0,13.61,13.66,13.59,13.66,107685.0
2023-10-20 12:20:00,13.66,13.73,13.64,13.71,169794.0,13.66,13.73,13.64,13.71,169794.0
2023-10-20 12:25:00,13.71,13.73,13.69,13.7,95563.0,13.71,13.73,13.69,13.7,95563.0
2023-10-20 12:30:00,13.7,13.73,13.69,13.71,101495.0,13.7,13.73,13.69,13.71,101495.0
2023-10-20 12:35:00,13.71,13.79,13.71,13.76,124780.0,13.71,13.79,13.71,13.76,124780.0
2023-10-20 12:40:00,13.76,13.76,13.71,13.71,90978.0,13.76,13.76,13.71,13.71,90978.0
2023-10-20 12:45:00,13.71,13.81,13.71,13.78,162787.0,13.71,13.81,13.71,13.78,162787.0
2023-10-20 12:50:00,13.78,13.82,13.76,13.79,144281.0,13.78,13.82,13.76,13.79,144281.0
2023-10-20 12:55:00,13.79,13.83,13.78,13.82,117224.0,13.79,13.83,13.78,13.82,117224.0
2023-10-20 13:00:00,13.82,13.82,13.78,13.79,64624.0,13.82,13.82,13.78,13.79,64624.0
2023-10-20 13:05:00,13.79,13.8,13.77,13.8,145907.0,13.79,13.8,13.77,13.8,145907.0
2023-10-20 13:10:00,13.8,13.85,13.8,13.84,131813.0,13.8,13.85,13.8,13.84,131813.0
2023-10-20 13:15:00,13.84,13.96,13.82,13.94,232592.0,13.84,13.96,13.82,13.94,232592.0
2023-10-20 13:20:00,13.95,13.95,13.9,13.91,123062.0,13.95,13.95,13.9,13.91,123062.0
2023-10-20 13:25:00,13.91,13.94,13.88,13.92,169466.0,13.91,13.94,13.88,13.92,169466.0
2023-10-20 13:30:00,13.92,13.93,13.9,13.93,124801.0,13.92,13.93,13.9,13.93,124801.0
2023-10-20 13:35:00,13.92,13.92,13.83,13.84,90065.0,13.92,13.92,13.83,13.84,90065.0
2023-10-20 13:40:00,13.84,13.88,13.83,13.85,137869.0,13.84,13.88,13.83,13.85,137869.0
2023-10-20 13:45:00,13.84,13.85,13.81,13.83,196284.0,13.84,13.85,13.81,13.83,196284.0
2023-10-20 13:50:00,13.82,13.83,13.73,13.75,180919.0,13.82,13.83,13.73,13.75,180919.0
2023-10-20 13:55:00,13.75,13.78,13.73,13.78,118154.0,13.75,13.78,13.73,13.78,118154.0
2023-10-20 14:00:00,13.78,13.79,13.72,13.74,129913.0,13.78,13.79,13.72,13.74,129913.0
2023-10-20 14:05:00,13.74,13.77,13.72,13.77,99586.0,13.74,13.77,13.72,13.77,99586.0
2023-10-20 14:10:00,13.77,13.77,13.69,13.7,86684.0,13.77,13.77,13.69,13.7,86684.0
2023-10-20 14:15:00,13.7,13.71,13.65,13.66,185808.0,13.7,13.71,13.65,13.66,185808.0
2023-10-20 14:20:00,13.66,13.68,13.65,13.66,109586.0,13.66,13.68,13.65,13.66,109586.0
2023-10-20 14:25:00,13.66,13.66,13.62,13.63,102435.0,13.66,13.66,13.62,13.63,102435.0
2023-10-20 14:30:00,13.63,13.66,13.62,13.65,105570.0,13.63,13.66,13.62,13.65,105570.0
2023-10-20 14:35:00,13.65,13.68,13.61,13.62,133970.0,13.65,13.68,13.61,13.62,133970.0
2023-10-20 14:40:00,13.62,13.64,13.6,13.63,125896.0,13.62,13.64,13.6,13.63,125896.0
2023-10-20 14:45:00,13.63,13.64,13.61,13.62,86756.0,13.63,13.64,13.61,13.62,86756.0
2023-10-20 14:50:00,13.62,13.63,13.61,13.63,93756.0,13.62,13.63,13.61,13.63,93756.0
2023-10-20 14:55:00,13.63,13.67,13.62,13.62,116523.0,13.63,13.67,13.62,13.62,116523.0
2023-10-20 15:00:00,13.62,13.66,13.61,13.62,138254.0,13.62,13.66,13.61,13.62,138254.0
2023-10-20 15:05:00,13.63,13.65,13.61,13.62,104383.0,13.63,13.65,13.61,13.62,104383.0
2023-10-20 15:10:00,13.61,13.63,13.59,13.62,170541.0,13.61,13.63,13.59,13.62,170541.0
2023-10-20 15:15:00,13.62,13.66,13.6,13.65,166451.0,13.62,13.66,13.6,13.65,166451.0
2023-10-20 15:20:00,13.65,13.65,13.57,13.58,151116.0,13.65,13.65,13.57,13.58,151116.0
2023-10-20 15:25:00,13.58,13.64,13.56,13.63,309985.0,13.58,13.64,13.56,13.63,309985.0
2023-10-20 15:30:00,13.63,13.66,13.61,13.61,361301.0,13.63,13.66,13.61,13.61,361301.0
2023-10-20 15:35:00,13.61,13.64,13.6,13.62,252739.0,13.61,13.64,13.6,13.62,252739.0
2023-10-20 15:40:00,13.61,13.61,13.56,13.59,271966.0,13.61,13.61,13.56,13.59,271966.0
2023-10-20 15:45:00,13.59,13.62,13.58,13.6,341622.0,13.59,13.62,13.58,13.6,341622.0
2023-10-20 15:50:00,13.6,13.61,13.57,13.59,545380.0,13.6,13.61,13.57,13.59,545380.0
2023-10-20 15:55:00,13.59,13.61,13.58,13.59,1013445.0,13.59,13.61,13.58,13.59,1013445.0
2023-10-23 09:30:00,13.46,13.53,13.38,13.44,366791.0,13.46,13.53,13.38,13.44,366791.0
2023-10-23 09:35:00,13.43,13.49,13.38,13.48,179917.0,13.43,13.49,13.38,13.48,179917.0
2023-10-23 09:40:00,13.48,13.49,13.41,13.42,82338.0,13.48,13.49,13.41,13.42,82338.0
2023-10-23 09:45:00,13.42,13.61,13.41,13.6,190009.0,13.42,13.61,13.41,13.6,190009.0
2023-10-23 09:50:00,13.6,13.61,13.49,13.54,111743.0,13.6,13.61,13.49,13.54,111743.0
2023-10-23 09:55:00,13.54,13.64,13.5,13.63,99503.0,13.54,13.64,13.5,13.63,99503.0
2023-10-23 10:00:00,13.63,13.74,13.63,13.73,193091.0,13.63,13.74,13.63,13.73,193091.0
2023-10-23 10:05:00,13.73,13.75,13.67,13.69,194263.0,13.73,13.75,13.67,13.69,194263.0
2023-10-23 10:10:00,13.69,13.8,13.69,13.79,130027.0,13.69,13.8,13.69,13.79,130027.0
2023-10-23 10:15:00,13.8,13.91,13.78,13.91,219326.0,13.8,13.91,13.78,13.91,219326.0
2023-10-23 10:20:00,13.91,13.91,13.81,13.85,166980.0,13.91,13.91,13.81,13.85,166980.0
2023-10-23 10:25:00,13.85,13.87,13.81,13.84,128105.0,13.85,13.87,13.81,13.84,128105.0
2023-10-23 10:30:00,13.83,13.85,13.78,13.78,162291.0,13.83,13.85,13.78,13.78,162291.0
2023-10-23 10:35:00,13.79,13.86,13.78,13.84,145312.0,13.79,13.86,13.78,13.84,145312.0
2023-10-23 10:40:00,13.85,13.9,13.83,13.88,159412.0,13.85,13.9,13.83,13.88,159412.0
2023-10-23 10:45:00,13.88,13.92,13.87,13.91,100829.0,13.88,13.92,13.87,13.91,100829.0
2023-10-23 10:50:00,13.9,13.93,13.85,13.86,102744.0,13.9,13.93,13.85,13.86,102744.0
2023-10-23 10:55:00,13.86,13.88,13.84,13.88,63968.0,13.86,13.88,13.84,13.88,63968.0
2023-10-23 11:00:00,13.88,13.88,13.84,13.88,59282.0,13.88,13.88,13.84,13.88,59282.0
2023-10-23 11:05:00,13.88,13.95,13.88,13.95,140322.0,13.88,13.95,13.88,13.95,140322.0
2023-10-23 11:10:00,13.95,13.97,13.94,13.96,99302.0,13.95,13.97,13.94,13.96,99302.0
2023-10-23 11:15:00,13.96,14.01,13.96,14.0,92552.0,13.96,14.01,13.96,14.0,92552.0
2023-10-23 11:20:00,14.01,14.08,14.0,14.06,158554.0,14.01,14.08,14.0,14.06,158554.0
2023-10-23 11:25:00,14.06,14.09,13.99,14.01,216077.0,14.06,14.09,13.99,14.01,216077.0
2023-10-23 11:30:00,14.01,14.05,13.95,14.04,231067.0,14.01,14.05,13.95,14.04,231067.0
2023-10-23 11:35:00,14.04,14.13,14.02,14.12,196670.0,14.04,14.13,14.02,14.12,196670.0
2023-10-23 11:40:00,14.12,14.13,14.06,14.07,145646.0,14.12,14.13,14.06,14.07,145646.0
2023-10-23 11:45:00,14.07,14.11,14.04,14.06,124251.0,14.07,14.11,14.04,14.06,124251.0
2023-10-23 11:50:00,14.06,14.09,14.05,14.07,130552.0,14.06,14.09,14.05,14.07,130552.0
2023-10-23 11:55:00,14.07,14.07,13.97,14.03,299729.0,14.07,14.07,13.97,14.03,299729.0
2023-10-23 12:00:00,14.03,14.04,13.99,14.02,86772.0,14.03,14.04,13.99,14.02,86772.0
2023-10-23 12:05:00,14.02,14.05,14.01,14.03,66140.0,14.02,14.05,14.01,14.03,66140.0
2023-10-23 12:10:00,14.03,14.03,13.98,14.01,90902.0,14.03,14.03,13.98,14.01,90902.0
2023-10-23 12:15:00,14.0,14.05,13.99,14.0,67738.0,14.0,14.05,13.99,14.0,67738.0
2023-10-23 12:20:00,14.0,14.05,13.98,14.04,142171.0,14.0,14.05,13.98,14.04,142171.0
2023-10-23 12:25:00,14.04,14.07,14.02,14.06,61522.0,14.04,14.07,14.02,14.06,61522.0
2023-10-23 12:30:00,14.06,14.08,14.02,14.03,116636.0,14.06,14.08,14.02,14.03,116636.0
2023-10-23 12:35:00,14.03,14.08,14.03,14.07,54638.0,14.03,14.08,14.03,14.07,54638.0
2023-10-23 12:40:00,14.07,14.09,14.04,14.04,47344.0,14.07,14.09,14.04,14.04,47344.0
2023-10-23 12:45:00,14.04,14.07,14.03,14.05,72164.0,14.04,14.07,14.03,14.05,72164.0
2023-10-23 12:50:00,14.06,14.1,14.05,14.1,45037.0,14.06,14.1,14.05,14.1,45037.0
2023-10-23 12:55:00,14.1,14.19,14.09,14.19,214500.0,14.1,14.19,14.09,14.19,214500.0
2023-10-23 13:00:00,14.2,14.2,14.15,14.16,61825.0,14.2,14.2,14.15,14.16,61825.0
2023-10-23 13:05:00,14.17,14.18,14.14,14.16,55952.0,14.17,14.18,14.14,14.16,55952.0
2023-10-23 13:10:00,14.16,14.16,14.09,14.11,52868.0,14.16,14.16,14.09,14.11,52868.0
2023-10-23 13:15:00,14.11,14.11,14.05,14.05,65261.0,14.11,14.11,14.05,14.05,65261.0
2023-10-23 13:20:00,14.05,14.08,14.04,14.08,61965.0,14.05,14.08,14.04,14.08,61965.0
2023-10-23 13:25:00,14.08,14.1,14.06,14.1,85601.0,14.08,14.1,14.06,14.1,85601.0
2023-10-23 13:30:00,14.09,14.12,14.04,14.11,130336.0,14.09,14.12,14.04,14.11,130336.0
2023-10-23 13:35:00,14.11,14.12,14.09,14.1,71955.0,14.11,14.12,14.09,14.1,71955.0
2023-10-23 13:40:00,14.11,14.13,14.09,14.1,73424.0,14.11,14.13,14.09,14.1,73424.0
2023-10-23 13:45:00,14.1,14.12,14.07,14.1,106256.0,14.1,14.12,14.07,14.1,106256.0
2023-10-23 13:50:00,14.1,14.12,14.09,14.1,51460.0,14.1,14.12,14.09,14.1,51460.0
2023-10-23 13:55:00,14.1,14.1,14.07,14.09,63365.0,14.1,14.1,14.07,14.09,63365.0
2023-10-23 14:00:00,14.08,14.09,14.07,14.08,55944.0,14.08,14.09,14.07,14.08,55944.0
2023-10-23 14:05:00,14.07,14.08,14.01,14.02,134401.0,14.07,14.08,14.01,14.02,134401.0
2023-10-23 14:10:00,14.02,14.02,13.97,13.99,120339.0,14.02,14.02,13.97,13.99,120339.0
2023-10-23 14:15:00,13.99,13.99,13.94,13.96,81117.0,13.99,13.99,13.94,13.96,81117.0
2023-10-23 14:20:00,13.96,13.99,13.95,13.98,84518.0,13.96,13.99,13.95,13.98,84518.0
2023-10-23 14:25:00,13.98,14.0,13.97,13.99,80924.0,13.98,14.0,13.97,13.99,80924.0
2023-10-23 14:30:00,13.99,14.01,13.97,13.99,62987.0,13.99,14.01,13.97,13.99,62987.0
2023-10-23 14:35:00,14.0,14.01,13.97,13.98,113494.0,14.0,14.01,13.97,13.98,113494.0
2023-10-23 14:40:00,13.99,14.04,13.98,14.0,99772.0,13.99,14.04,13.98,14.0,99772.0
2023-10-23 14:45:00,14.0,14.07,13.99,14.06,105595.0,14.0,14.07,13.99,14.06,105595.0
2023-10-23 14:50:00,14.06,14.07,14.04,14.07,67848.0,14.06,14.07,14.04,14.07,67848.0
2023-10-23 14:55:00,14.06,14.07,14.02,14.05,71417.0,14.06,14.07,14.02,14.05,71417.0
2023-10-23 15:00:00,14.05,14.09,14.05,14.08,72140.0,14.05,14.09,14.05,14.08,72140.0
2023-10-23 15:05:00,14.08,14.09,14.04,14.06,84555.0,14.08,14.09,14.04,14.06,84555.0
2023-10-23 15:10:00,14.05,14.06,14.0,14.03,125429.0,14.05,14.06,14.0,14.03,125429.0
2023-10-23 15:15:00,14.03,14.04,14.01,14.02,66207.0,14.03,14.04,14.01,14.02,66207.0
2023-10-23 15:20:00,14.02,14.02,13.93,13.95,140193.0,14.02,14.02,13.93,13.95,140193.0
2023-10-23 15:25:00,13.95,13.97,13.93,13.95,81650.0,13.95,13.97,13.93,13.95,81650.0
2023-10-23 15:30:00,13.94,13.98,13.91,13.98,162424.0,13.94,13.98,13.91,13.98,162424.0
2023-10-23 15:35:00,13.97,13.99,13.93,13.94,138851.0,13.97,13.99,13.93,13.94,138851.0
2023-10-23 15:40:00,13.94,13.98,13.93,13.97,238653.0,13.94,13.98,13.93,13.97,238653.0
2023-10-23 15:45:00,13.96,13.99,13.96,13.99,233453.0,13.96,13.99,13.96,13.99,233453.0
2023-10-23 15:50:00,13.99,14.0,13.95,13.96,360660.0,13.99,14.0,13.95,13.96,360660.0
2023-10-23 15:55:00,13.96,13.97,13.91,13.92,1133268.0,13.96,13.97,13.91,13.92,1133268.0
2023-10-24 09:30:00,14.02,14.08,13.94,14.04,359444.0,14.02,14.08,13.94,14.04,359444.0
2023-10-24 09:35:00,14.04,14.15,14.02,14.15,149563.0,14.04,14.15,14.02,14.15,149563.0
2023-10-24 09:40:00,14.15,14.18,14.06,14.09,160987.0,14.15,14.18,14.06,14.09,160987.0
2023-10-24 09:45:00,14.09,14.16,14.04,14.15,218728.0,14.09,14.16,14.04,14.15,218728.0
2023-10-24 09:50:00,14.15,14.17,14.1,14.11,227845.0,14.15,14.17,14.1,14.11,227845.0
2023-10-24 09:55:00,14.1,14.16,14.07,14.16,87257.0,14.1,14.16,14.07,14.16,87257.0
2023-10-24 10:00:00,14.16,14.16,14.06,14.14,213204.0,14.16,14.16,14.06,14.14,213204.0
2023-10-24 10:05:00,14.14,14.19,14.1,14.19,195657.0,14.14,14.19,14.1,14.19,195657.0
2023-10-24 10:10:00,14.19,14.21,14.13,14.2,149377.0,14.19,14.21,14.13,14.2,149377.0
2023-10-24 10:15:00,14.2,14.21,14.12,14.17,115529.0,14.2,14.21,14.12,14.17,115529.0
2023-10-24 10:20:00,14.16,14.17,14.1,14.15,212768.0,14.16,14.17,14.1,14.15,212768.0
2023-10-24 10:25:00,14.14,14.2,14.12,14.19,84264.0,14.14,14.2,14.12,14.19,84264.0
2023-10-24 10:30:00,14.19,14.2,14.13,14.16,138313.0,14.19,14.2,14.13,14.16,138313.0
2023-10-24 10:35:00,14.15,14.2,14.11,14.19,141106.0,14.15,14.2,14.11,14.19,141106.0
2023-10-24 10:40:00,14.19,14.23,14.16,14.22,126805.0,14.19,14.23,14.16,14.22,126805.0
2023-10-24 10:45:00,14.23,14.25,14.2,14.25,109040.0,14.23,14.25,14.2,14.25,109040.0
2023-10-24 10:50:00,14.25,14.25,14.18,14.18,137732.0,14.25,14.25,14.18,14.18,137732.0
2023-10-24 10:55:00,14.19,14.21,14.16,14.17,85194.0,14.19,14.21,14.16,14.17,85194.0
2023-10-24 11:00:00,14.16,14.17,14.11,14.17,136020.0,14.16,14.17,14.11,14.17,136020.0
2023-10-24 11:05:00,14.17,14.17,14.14,14.15,66983.0,14.17,14.17,14.14,14.15,66983.0
2023-10-24 11:10:00,14.15,14.15,14.11,14.13,95537.0,14.15,14.15,14.11,14.13,95537.0
2023-10-24 11:15:00,14.13,14.16,14.12,14.15,76988.0,14.13,14.16,14.12,14.15,76988.0
2023-10-24 11:20:00,14.15,14.17,14.11,14.14,132078.0,14.15,14.17,14.11,14.14,132078.0
2023-10-24 11:25:00,14.14,14.14,14.09,14.09,52418.0,14.14,14.14,14.09,14.09,52418.0
2023-10-24 11:30:00,14.09,14.16,14.08,14.14,119350.0,14.09,14.16,14.08,14.14,119350.0
2023-10-24 11:35:00,14.14,14.15,14.07,14.09,117845.0,14.14,14.15,14.07,14.09,117845.0
2023-10-24 11:40:00,14.09,14.14,14.07,14.13,107350.0,14.09,14.14,14.07,14.13,107350.0
2023-10-24 11:45:00,14.13,14.15,14.1,14.11,72416.0,14.13,14.15,14.1,14.11,72416.0
2023-10-24 11:50:00,14.1,14.14,14.1,14.11,89500.0,14.1,14.14,14.1,14.11,89500.0
2023-10-24 11:55:00,14.12,14.12,14.1,14.11,125798.0,14.12,14.12,14.1,14.11,125798.0
2023-10-24 12:00:00,14.11,14.13,14.06,14.11,78582.0,14.11,14.13,14.06,14.11,78582.0
2023-10-24 12:05:00,14.11,14.12,14.09,14.1,84349.0,14.11,14.12,14.09,14.1,84349.0
2023-10-24 12:10:00,14.1,14.12,14.08,14.1,77191.0,14.1,14.12,14.08,14.1,77191.0
2023-10-24 12:15:00,14.11,14.11,14.06,14.06,54436.0,14.11,14.11,14.06,14.06,54436.0
2023-10-24 12:20:00,14.06,14.07,14.03,14.04,40290.0,14.06,14.07,14.03,14.04,40290.0
2023-10-24 12:25:00,14.04,14.07,14.02,14.04,40126.0,14.04,14.07,14.02,14.04,40126.0
2023-10-24 12:30:00,14.04,14.06,14.02,14.04,56521.0,14.04,14.06,14.02,14.04,56521.0
2023-10-24 12:35:00,14.04,14.04,14.01,14.03,56558.0,14.04,14.04,14.01,14.03,56558.0
2023-10-24 12:40:00,14.03,14.03,13.98,13.98,134649.0,14.03,14.03,13.98,13.98,134649.0
2023-10-24 12:45:00,13.99,14.0,13.96,13.99,55702.0,13.99,14.0,13.96,13.99,55702.0
2023-10-24 12:50:00,13.99,14.01,13.99,14.01,48844.0,13.99,14.01,13.99,14.01,48844.0
2023-10-24 12:55:00,14.0,14.04,14.0,14.04,41558.0,14.0,14.04,14.0,14.04,41558.0
2023-10-24 13:00:00,14.04,14.05,14.02,14.03,24927.0,14.04,14.05,14.02,14.03,24927.0
2023-10-24 13:05:00,14.03,14.04,14.0,14.01,45794.0,14.03,14.04,14.0,14.01,45794.0
2023-10-24 13:10:00,14.01,14.01,13.96,13.98,44786.0,14.01,14.01,13.96,13.98,44786.0
2023-10-24 13:15:00,13.99,14.01,13.97,14.01,32851.0,13.99,14.01,13.97,14.01,32851.0
2023-10-24 13:20:00,14.01,14.04,14.0,14.03,56516.0,14.01,14.04,14.0,14.03,56516.0
2023-10-24 13:25:00,14.02,14.05,14.02,14.04,41339.0,14.02,14.05,14.02,14.04,41339.0
2023-10-24 13:30:00,14.04,14.05,14.0,14.01,41888.0,14.04,14.05,14.0,14.01,41888.0
2023-10-24 13:35:00,14.01,14.02,14.0,14.02,39290.0,14.01,14.02,14.0,14.02,39290.0
2023-10-24 13:40:00,14.02,14.03,14.0,14.02,111547.0,14.02,14.03,14.0,14.02,111547.0
2023-10-24 13:45:00,14.02,14.03,13.99,14.02,83421.0,14.02,14.03,13.99,14.02,83421.0
2023-10-24 13:50:00,14.02,14.04,14.0,14.01,37733.0,14.02,14.04,14.0,14.01,37733.0
2023-10-24 13:55:00,14.01,14.01,13.96,13.97,51598.0,14.01,14.01,13.96,13.97,51598.0
2023-10-24 14:00:00,13.97,13.99,13.95,13.98,70595.0,13.97,13.99,13.95,13.98,70595.0
2023-10-24 14:05:00,13.98,14.01,13.97,13.97,125278.0,13.98,14.01,13.97,13.97,125278.0
2023-10-24 14:10:00,13.98,14.01,13.98,13.98,87658.0,13.98,14.01,13.98,13.98,87658.0
2023-10-24 14:15:00,13.99,13.99,13.95,13.96,53263.0,13.99,13.99,13.95,13.96,53263.0
2023-10-24 14:20:00,13.96,13.96,13.92,13.95,351109.0,13.96,13.96,13.92,13.95,351109.0
2023-10-24 14:25:00,13.95,13.95,13.92,13.94,41849.0,13.95,13.95,13.92,13.94,41849.0
2023-10-24 14:30:00,13.94,13.95,13.9,13.91,118006.0,13.94,13.95,13.9,13.91,118006.0
2023-10-24 14:35:00,13.91,13.91,13.89,13.91,64670.0,13.91,13.91,13.89,13.91,64670.0
2023-10-24 14:40:00,13.91,13.92,13.9,13.9,63407.0,13.91,13.92,13.9,13.9,63407.0
2023-10-24 14:45:00,13.91,13.92,13.89,13.91,59152.0,13.91,13.92,13.89,13.91,59152.0
2023-10-24 14:50:00,13.92,13.92,13.89,13.91,71134.0,13.92,13.92,13.89,13.91,71134.0
2023-10-24 14:55:00,13.9,13.91,13.89,13.9,33850.0,13.9,13.91,13.89,13.9,33850.0
2023-10-24 15:00:00,13.9,13.91,13.88,13.9,77399.0,13.9,13.91,13.88,13.9,77399.0
2023-10-24 15:05:00,13.9,13.93,13.88,13.93,91388.0,13.9,13.93,13.88,13.93,91388.0
2023-10-24 15:10:00,13.92,13.96,13.92,13.95,86898.0,13.92,13.96,13.92,13.95,86898.0
2023-10-24 15:15:00,13.95,14.0,13.94,14.0,199529.0,13.95,14.0,13.94,14.0,199529.0
2023-10-24 15:20:00,14.0,14.01,13.98,13.99,100584.0,14.0,14.01,13.98,13.99,100584.0
2023-10-24 15:25:00,13.99,13.99,13.97,13.98,90909.0,13.99,13.99,13.97,13.98,90909.0
2023-10-24 15:30:00,13.98,13.98,13.96,13.98,121066.0,13.98,13.98,13.96,13.98,121066.0
2023-10-24 15:35:00,13.98,14.0,13.95,13.99,195901.0,13.98,14.0,13.95,13.99,195901.0
2023-10-24 15:40:00,13.99,14.03,13.98,14.03,262425.0,13.99,14.03,13.98,14.03,262425.0
2023-10-24 15:45:00,14.03,14.03,14.0,14.02,311390.0,14.03,14.03,14.0,14.02,311390.0
2023-10-24 15:50:00,14.01,14.03,13.98,13.99,339673.0,14.01,14.03,13.98,13.99,339673.0
2023-10-24 15:55:00,13.98,14.01,13.94,13.95,1341944.0,13.98,14.01,13.94,13.95,1341944.0
2023-10-25 09:30:00,13.85,13.85,13.65,13.8,254143.0,13.85,13.85,13.65,13.8,254143.0
2023-10-25 09:35:00,13.8,13.89,13.79,13.83,132086.0,13.8,13.89,13.79,13.83,132086.0
2023-10-25 09:40:00,13.82,13.84,13.7,13.8,129857.0,13.82,13.84,13.7,13.8,129857.0
2023-10-25 09:45:00,13.79,13.8,13.74,13.76,111166.0,13.79,13.8,13.74,13.76,111166.0
2023-10-25 09:50:00,13.76,13.82,13.75,13.79,64672.0,13.76,13.82,13.75,13.79,64672.0
2023-10-25 09:55:00,13.8,13.81,13.75,13.78,132955.0,13.8,13.81,13.75,13.78,132955.0
2023-10-25 10:00:00,13.78,13.78,13.7,13.72,61853.0,13.78,13.78,13.7,13.72,61853.0
2023-10-25 10:05:00,13.72,13.73,13.61,13.65,170485.0,13.72,13.73,13.61,13.65,170485.0
2023-10-25 10:10:00,13.64,13.68,13.62,13.66,243640.0,13.64,13.68,13.62,13.66,243640.0
2023-10-25 10:15:00,13.66,13.75,13.65,13.67,149907.0,13.66,13.75,13.65,13.67,149907.0
2023-10-25 10:20:00,13.67,13.69,13.62,13.68,185625.0,13.67,13.69,13.62,13.68,185625.0
2023-10-25 10:25:00,13.69,13.74,13.68,13.69,144590.0,13.69,13.74,13.68,13.69,144590.0
2023-10-25 10:30:00,13.7,13.86,13.69,13.84,244248.0,13.7,13.86,13.69,13.84,244248.0
2023-10-25 10:35:00,13.84,13.84,13.73,13.8,168622.0,13.84,13.84,13.73,13.8,168622.0
2023-10-25 10:40:00,13.79,13.8,13.75,13.77,68088.0,13.79,13.8,13.75,13.77,68088.0
2023-10-25 10:45:00,13.76,13.78,13.73,13.74,53020.0,13.76,13.78,13.73,13.74,53020.0
2023-10-25 10:50:00,13.74,13.74,13.69,13.7,62290.0,13.74,13.74,13.69,13.7,62290.0
2023-10-25 10:55:00,13.7,13.72,13.67,13.7,94578.0,13.7,13.72,13.67,13.7,94578.0
2023-10-25 11:00:00,13.7,13.81,13.69,13.79,98077.0,13.7,13.81,13.69,13.79,98077.0
2023-10-25 11:05:00,13.79,13.86,13.77,13.81,283191.0,13.79,13.86,13.77,13.81,283191.0
2023-10-25 11:10:00,13.81,13.81,13.75,13.79,118907.0,13.81,13.81,13.75,13.79,118907.0
2023-10-25 11:15:00,13.79,13.83,13.77,13.79,165173.0,13.79,13.83,13.77,13.79,165173.0
2023-10-25 11:20:00,13.78,13.79,13.69,13.72,87467.0,13.78,13.79,13.69,13.72,87467.0
2023-10-25 11:25:00,13.71,13.77,13.7,13.74,60539.0,13.71,13.77,13.7,13.74,60539.0
2023-10-25 11:30:00,13.73,13.75,13.71,13.73,68354.0,13.73,13.75,13.71,13.73,68354.0
2023-10-25 11:35:00,13.73,13.75,13.7,13.73,51018.0,13.73,13.75,13.7,13.73,51018.0
2023-10-25 11:40:00,13.74,13.77,13.67,13.72,130670.0,13.74,13.77,13.67,13.72,130670.0
2023-10-25 11:45:00,13.72,13.74,13.69,13.7,49762.0,13.72,13.74,13.69,13.7,49762.0
2023-10-25 11:50:00,13.7,13.73,13.69,13.71,58553.0,13.7,13.73,13.69,13.71,58553.0
2023-10-25 11:55:00,13.71,13.73,13.69,13.7,37346.0,13.71,13.73,13.69,13.7,37346.0
2023-10-25 12:00:00,13.7,13.7,13.67,13.7,45824.0,13.7,13.7,13.67,13.7,45824.0
2023-10-25 12:05:00,13.7,13.72,13.69,13.7,35745.0,13.7,13.72,13.69,13.7,35745.0
2023-10-25 12:10:00,13.71,13.71,13.67,13.69,78919.0,13.71,13.71,13.67,13.69,78919.0
2023-10-25 12:15:00,13.69,13.69,13.66,13.67,62921.0,13.69,13.69,13.66,13.67,62921.0
2023-10-25 12:20:00,13.66,13.7,13.65,13.69,58392.0,13.66,13.7,13.65,13.69,58392.0
2023-10-25 12:25:00,13.7,13.72,13.68,13.71,51586.0,13.7,13.72,13.68,13.71,51586.0
2023-10-25 12:30:00,13.71,13.75,13.69,13.73,80562.0,13.71,13.75,13.69,13.73,80562.0
2023-10-25 12:35:00,13.72,13.73,13.7,13.7,34452.0,13.72,13.73,13.7,13.7,34452.0
2023-10-25 12:40:00,13.7,13.7,13.65,13.7,71734.0,13.7,13.7,13.65,13.7,71734.0
2023-10-25 12:45:00,13.7,13.71,13.65,13.65,64837.0,13.7,13.71,13.65,13.65,64837.0
2023-10-25 12:50:00,13.66,13.67,13.65,13.67,16208.0,13.66,13.67,13.65,13.67,16208.0
2023-10-25 12:55:00,13.67,13.68,13.65,13.66,27665.0,13.67,13.68,13.65,13.66,27665.0
2023-10-25 13:00:00,13.65,13.66,13.6,13.63,134675.0,13.65,13.66,13.6,13.63,134675.0
2023-10-25 13:05:00,13.63,13.64,13.61,13.62,116360.0,13.63,13.64,13.61,13.62,116360.0
2023-10-25 13:10:00,13.61,13.62,13.58,13.61,83262.0,13.61,13.62,13.58,13.61,83262.0
2023-10-25 13:15:00,13.61,13.63,13.57,13.62,128501.0,13.61,13.63,13.57,13.62,128501.0
2023-10-25 13:20:00,13.62,13.66,13.61,13.66,59759.0,13.62,13.66,13.61,13.66,59759.0
2023-10-25 13:25:00,13.67,13.67,13.63,13.65,41399.0,13.67,13.67,13.63,13.65,41399.0
2023-10-25 13:30:00,13.65,13.65,13.61,13.63,53611.0,13.65,13.65,13.61,13.63,53611.0
2023-10-25 13:35:00,13.63,13.64,13.61,13.63,39050.0,13.63,13.64,13.61,13.63,39050.0
2023-10-25 13:40:00,13.62,13.64,13.6,13.61,45843.0,13.62,13.64,13.6,13.61,45843.0
2023-10-25 13:45:00,13.61,13.62,13.58,13.59,43881.0,13.61,13.62,13.58,13.59,43881.0
2023-10-25 13:50:00,13.59,13.59,13.57,13.58,36897.0,13.59,13.59,13.57,13.58,36897.0
2023-10-25 13:55:00,13.57,13.61,13.57,13.59,87011.0,13.57,13.61,13.57,13.59,87011.0
2023-10-25 14:00:00,13.6,13.61,13.55,13.56,126937.0,13.6,13.61,13.55,13.56,126937.0
2023-10-25 14:05:00,13.56,13.58,13.55,13.56,87423.0,13.56,13.58,13.55,13.56,87423.0
2023-10-25 14:10:00,13.57,13.63,13.56,13.63,121739.0,13.57,13.63,13.56,13.63,121739.0
2023-10-25 14:15:00,13.63,13.66,13.61,13.66,158227.0,13.63,13.66,13.61,13.66,158227.0
2023-10-25 14:20:00,13.66,13.69,13.64,13.69,270781.0,13.66,13.69,13.64,13.69,270781.0
2023-10-25 14:25:00,13.69,13.71,13.65,13.67,308368.0,13.69,13.71,13.65,13.67,308368.0
2023-10-25 14:30:00,13.68,13.68,13.62,13.65,200180.0,13.68,13.68,13.62,13.65,200180.0
2023-10-25 14:35:00,13.65,13.68,13.64,13.67,569615.0,13.65,13.68,13.64,13.67,569615.0
2023-10-25 14:40:00,13.66,13.68,13.65,13.66,74796.0,13.66,13.68,13.65,13.66,74796.0
2023-10-25 14:45:00,13.65,13.66,13.61,13.62,218510.0,13.65,13.66,13.61,13.62,218510.0
2023-10-25 14:50:00,13.63,13.66,13.61,13.66,110059.0,13.63,13.66,13.61,13.66,110059.0
2023-10-25 14:55:00,13.66,13.68,13.65,13.66,59866.0,13.66,13.68,13.65,13.66,59866.0
2023-10-25 15:00:00,13.66,13.67,13.62,13.63,84517.0,13.66,13.67,13.62,13.63,84517.0
2023-10-25 15:05:00,13.63,13.67,13.63,13.67,90036.0,13.63,13.67,13.63,13.67,90036.0
2023-10-25 15:10:00,13.66,13.71,13.66,13.7,48382.0,13.66,13.71,13.66,13.7,48382.0
2023-10-25 15:15:00,13.7,13.72,13.68,13.7,186747.0,13.7,13.72,13.68,13.7,186747.0
2023-10-25 15:20:00,13.7,13.73,13.69,13.73,111190.0,13.7,13.73,13.69,13.73,111190.0
2023-10-25 15:25:00,13.72,13.75,13.7,13.74,401395.0,13.72,13.75,13.7,13.74,401395.0
2023-10-25 15:30:00,13.75,13.77,13.73,13.76,91877.0,13.75,13.77,13.73,13.76,91877.0
2023-10-25 15:35:00,13.75,13.76,13.74,13.75,99625.0,13.75,13.76,13.74,13.75,99625.0
2023-10-25 15:40:00,13.75,13.75,13.69,13.71,189583.0,13.75,13.75,13.69,13.71,189583.0
2023-10-25 15:45:00,13.71,13.71,13.68,13.71,132017.0,13.71,13.71,13.68,13.71,132017.0
2023-10-25 15:50:00,13.71,13.74,13.7,13.71,551539.0,13.71,13.74,13.7,13.71,551539.0
2023-10-25 15:55:00,13.71,13.72,13.69,13.72,1105402.0,13.71,13.72,13.69,13.72,1105402.0
2023-10-26 09:30:00,13.98,14.13,13.84,13.86,686336.0,13.98,14.13,13.84,13.86,686336.0
2023-10-26 09:35:00,13.85,13.85,13.45,13.45,460417.0,13.85,13.85,13.45,13.45,460417.0
2023-10-26 09:40:00,13.46,13.53,13.25,13.27,521217.0,13.46,13.53,13.25,13.27,521217.0
2023-10-26 09:45:00,13.28,13.29,13.13,13.22,642035.0,13.28,13.29,13.13,13.22,642035.0
2023-10-26 09:50:00,13.22,13.31,13.16,13.3,420094.0,13.22,13.31,13.16,13.3,420094.0
2023-10-26 09:55:00,13.3,13.35,13.2,13.3,271496.0,13.3,13.35,13.2,13.3,271496.0
2023-10-26 10:00:00,13.31,13.43,13.28,13.32,273025.0,13.31,13.43,13.28,13.32,273025.0
2023-10-26 10:05:00,13.32,13.35,13.25,13.27,401163.0,13.32,13.35,13.25,13.27,401163.0
2023-10-26 10:10:00,13.27,13.68,13.27,13.68,717674.0,13.27,13.68,13.27,13.68,717674.0
2023-10-26 10:15:00,13.68,13.8,13.57,13.61,990953.0,13.68,13.8,13.57,13.61,990953.0
2023-10-26 10:20:00,13.61,13.67,13.57,13.61,287996.0,13.61,13.67,13.57,13.61,287996.0
2023-10-26 10:25:00,13.61,13.76,13.6,13.75,526128.0,13.61,13.76,13.6,13.75,526128.0
2023-10-26 10:30:00,13.75,13.8,13.69,13.79,293432.0,13.75,13.8,13.69,13.79,293432.0
2023-10-26 10:35:00,13.8,13.84,13.71,13.74,179128.0,13.8,13.84,13.71,13.74,179128.0
2023-10-26 10:40:00,13.74,13.86,13.74,13.85,225592.0,13.74,13.86,13.74,13.85,225592.0
2023-10-26 10:45:00,13.86,13.91,13.8,13.91,349052.0,13.86,13.91,13.8,13.91,349052.0
2023-10-26 10:50:00,13.9,13.92,13.73,13.74,188348.0,13.9,13.92,13.73,13.74,188348.0
2023-10-26 10:55:00,13.74,13.8,13.72,13.78,92742.0,13.74,13.8,13.72,13.78,92742.0
2023-10-26 11:00:00,13.79,13.87,13.78,13.83,115082.0,13.79,13.87,13.78,13.83,115082.0
2023-10-26 11:05:00,13.83,13.84,13.77,13.83,69408.0,13.83,13.84,13.77,13.83,69408.0
2023-10-26 11:10:00,13.83,13.92,13.82,13.91,115486.0,13.83,13.92,13.82,13.91,115486.0
2023-10-26 11:15:00,13.92,13.92,13.84,13.89,141860.0,13.92,13.92,13.84,13.89,141860.0
2023-10-26 11:20:00,13.88,13.89,13.82,13.84,143836.0,13.88,13.89,13.82,13.84,143836.0
2023-10-26 11:25:00,13.85,13.86,13.75,13.75,95347.0,13.85,13.86,13.75,13.75,95347.0
2023-10-26 11:30:00,13.75,13.81,13.71,13.78,81918.0,13.75,13.81,13.71,13.78,81918.0
2023-10-26 11:35:00,13.78,13.78,13.71,13.73,124309.0,13.78,13.78,13.71,13.73,124309.0
2023-10-26 11:40:00,13.73,13.75,13.65,13.66,120907.0,13.73,13.75,13.65,13.66,120907.0
2023-10-26 11:45:00,13.65,13.74,13.65,13.73,135555.0,13.65,13.74,13.65,13.73,135555.0
2023-10-26 11:50:00,13.74,13.75,13.69,13.73,63601.0,13.74,13.75,13.69,13.73,63601.0
2023-10-26 11:55:00,13.73,13.74,13.68,13.69,93809.0,13.73,13.74,13.68,13.69,93809.0
2023-10-26 12:00:00,13.68,13.69,13.65,13.66,70629.0,13.68,13.69,13.65,13.66,70629.0
2023-10-26 12:05:00,13.66,13.66,13.61,13.65,79366.0,13.66,13.66,13.61,13.65,79366.0
2023-10-26 12:10:00,13.65,13.65,13.56,13.58,112545.0,13.65,13.65,13.56,13.58,112545.0
2023-10-26 12:15:00,13.59,13.6,13.53,13.54,70221.0,13.59,13.6,13.53,13.54,70221.0
2023-10-26 12:20:00,13.55,13.61,13.54,13.59,81955.0,13.55,13.61,13.54,13.59,81955.0
2023-10-26 12:25:00,13.59,13.63,13.58,13.63,42989.0,13.59,13.63,13.58,13.63,42989.0
2023-10-26 12:30:00,13.62,13.64,13.6,13.63,51382.0,13.62,13.64,13.6,13.63,51382.0
2023-10-26 12:35:00,13.63,13.64,13.59,13.6,73981.0,13.63,13.64,13.59,13.6,73981.0
2023-10-26 12:40:00,13.6,13.62,13.57,13.58,50509.0,13.6,13.62,13.57,13.58,50509.0
2023-10-26 12:45:00,13.58,13.58,13.55,13.56,70375.0,13.58,13.58,13.55,13.56,70375.0
2023-10-26 12:50:00,13.56,13.58,13.55,13.58,62531.0,13.56,13.58,13.55,13.58,62531.0
2023-10-26 12:55:00,13.58,13.59,13.54,13.54,80166.0,13.58,13.59,13.54,13.54,80166.0
2023-10-26 13:00:00,13.54,13.58,13.53,13.55,85773.0,13.54,13.58,13.53,13.55,85773.0
2023-10-26 13:05:00,13.54,13.56,13.52,13.56,124373.0,13.54,13.56,13.52,13.56,124373.0
2023-10-26 13:10:00,13.56,13.57,13.53,13.55,91441.0,13.56,13.57,13.53,13.55,91441.0
2023-10-26 13:15:00,13.55,13.57,13.54,13.57,91007.0,13.55,13.57,13.54,13.57,91007.0
2023-10-26 13:20:00,13.56,13.57,13.5,13.52,107696.0,13.56,13.57,13.5,13.52,107696.0
2023-10-26 13:25:00,13.52,13.57,13.51,13.53,61608.0,13.52,13.57,13.51,13.53,61608.0
2023-10-26 13:30:00,13.53,13.57,13.5,13.57,57753.0,13.53,13.57,13.5,13.57,57753.0
2023-10-26 13:35:00,13.57,13.57,13.53,13.55,43850.0,13.57,13.57,13.53,13.55,43850.0
2023-10-26 13:40:00,13.54,13.57,13.53,13.57,45732.0,13.54,13.57,13.53,13.57,45732.0
2023-10-26 13:45:00,13.57,13.59,13.54,13.58,87882.0,13.57,13.59,13.54,13.58,87882.0
2023-10-26 13:50:00,13.58,13.59,13.56,13.59,23599.0,13.58,13.59,13.56,13.59,23599.0
2023-10-26 13:55:00,13.58,13.61,13.58,13.6,37454.0,13.58,13.61,13.58,13.6,37454.0
2023-10-26 14:00:00,13.61,13.64,13.6,13.62,46938.0,13.61,13.64,13.6,13.62,46938.0
2023-10-26 14:05:00,13.63,13.66,13.62,13.64,58805.0,13.63,13.66,13.62,13.64,58805.0
2023-10-26 14:10:00,13.65,13.68,13.64,13.67,51424.0,13.65,13.68,13.64,13.67,51424.0
2023-10-26 14:15:00,13.67,13.69,13.65,13.67,62851.0,13.67,13.69,13.65,13.67,62851.0
2023-10-26 14:20:00,13.67,13.68,13.63,13.63,61885.0,13.67,13.68,13.63,13.63,61885.0
2023-10-26 14:25:00,13.63,13.67,13.62,13.66,60883.0,13.63,13.67,13.62,13.66,60883.0
2023-10-26 14:30:00,13.66,13.71,13.64,13.69,67062.0,13.66,13.71,13.64,13.69,67062.0
2023-10-26 14:35:00,13.69,13.7,13.67,13.69,52604.0,13.69,13.7,13.67,13.69,52604.0
2023-10-26 14:40:00,13.68,13.73,13.67,13.7,78916.0,13.68,13.73,13.67,13.7,78916.0
2023-10-26 14:45:00,13.69,13.72,13.69,13.69,103774.0,13.69,13.72,13.69,13.69,103774.0
2023-10-26 14:50:00,13.7,13.72,13.68,13.72,95989.0,13.7,13.72,13.68,13.72,95989.0
2023-10-26 14:55:00,13.71,13.73,13.71,13.73,81021.0,13.71,13.73,13.71,13.73,81021.0
2023-10-26 15:00:00,13.73,13.75,13.7,13.71,96367.0,13.73,13.75,13.7,13.71,96367.0
2023-10-26 15:05:00,13.71,13.71,13.67,13.7,83259.0,13.71,13.71,13.67,13.7,83259.0
2023-10-26 15:10:00,13.7,13.71,13.64,13.65,110416.0,13.7,13.71,13.64,13.65,110416.0
2023-10-26 15:15:00,13.65,13.7,13.64,13.7,128443.0,13.65,13.7,13.64,13.7,128443.0
2023-10-26 15:20:00,13.7,13.7,13.63,13.65,95155.0,13.7,13.7,13.63,13.65,95155.0
2023-10-26 15:25:00,13.64,13.65,13.61,13.63,98504.0,13.64,13.65,13.61,13.63,98504.0
2023-10-26 15:30:00,13.62,13.65,13.61,13.64,118833.0,13.62,13.65,13.61,13.64,118833.0
2023-10-26 15:35:00,13.63,13.64,13.59,13.61,138476.0,13.63,13.64,13.59,13.61,138476.0
2023-10-26 15:40:00,13.61,13.61,13.55,13.56,153886.0,13.61,13.61,13.55,13.56,153886.0
2023-10-26 15:45:00,13.55,13.56,13.53,13.55,211705.0,13.55,13.56,13.53,13.55,211705.0
2023-10-26 15:50:00,13.55,13.56,13.53,13.53,366516.0,13.55,13.56,13.53,13.53,366516.0
2023-10-26 15:55:00,13.54,13.54,13.5,13.54,914568.0,13.54,13.54,13.5,13.54,914568.0
2023-10-27 09:30:00,13.69,13.74,13.59,13.69,208349.0,13.69,13.74,13.59,13.69,208349.0
2023-10-27 09:35:00,13.68,13.69,13.53,13.55,160907.0,13.68,13.69,13.53,13.55,160907.0
2023-10-27 09:40:00,13.55,13.56,13.44,13.49,158279.0,13.55,13.56,13.44,13.49,158279.0
2023-10-27 09:45:00,13.5,13.56,13.46,13.46,130788.0,13.5,13.56,13.46,13.46,130788.0
2023-10-27 09:50:00,13.46,13.61,13.46,13.52,173538.0,13.46,13.61,13.46,13.52,173538.0
2023-10-27 09:55:00,13.52,13.53,13.48,13.49,80942.0,13.52,13.53,13.48,13.49,80942.0
2023-10-27 10:00:00,13.48,13.52,13.42,13.5,129391.0,13.48,13.52,13.42,13.5,129391.0
2023-10-27 10:05:00,13.51,13.56,13.5,13.54,101066.0,13.51,13.56,13.5,13.54,101066.0
2023-10-27 10:10:00,13.54,13.63,13.54,13.6,148846.0,13.54,13.63,13.54,13.6,148846.0
2023-10-27 10:15:00,13.59,13.6,13.49,13.5,112594.0,13.59,13.6,13.49,13.5,112594.0
2023-10-27 10:20:00,13.5,13.59,13.5,13.57,97229.0,13.5,13.59,13.5,13.57,97229.0
2023-10-27 10:25:00,13.57,13.63,13.56,13.61,92332.0,13.57,13.63,13.56,13.61,92332.0
2023-10-27 10:30:00,13.61,13.65,13.6,13.63,52160.0,13.61,13.65,13.6,13.63,52160.0
2023-10-27 10:35:00,13.63,13.65,13.6,13.62,69025.0,13.63,13.65,13.6,13.62,69025.0
2023-10-27 10:40:00,13.62,13.66,13.59,13.64,78529.0,13.62,13.66,13.59,13.64,78529.0
2023-10-27 10:45:00,13.64,13.68,13.63,13.68,151875.0,13.64,13.68,13.63,13.68,151875.0
2023-10-27 10:50:00,13.68,13.74,13.67,13.71,249776.0,13.68,13.74,13.67,13.71,249776.0
2023-10-27 10:55:00,13.71,13.77,13.71,13.77,201303.0,13.71,13.77,13.71,13.77,201303.0
2023-10-27 11:00:00,13.77,13.8,13.73,13.74,171815.0,13.77,13.8,13.73,13.74,171815.0
2023-10-27 11:05:00,13.74,13.77,13.7,13.71,283522.0,13.74,13.77,13.7,13.71,283522.0
2023-10-27 11:10:00,13.71,13.72,13.67,13.69,151935.0,13.71,13.72,13.67,13.69,151935.0
2023-10-27 11:15:00,13.69,13.72,13.67,13.69,70159.0,13.69,13.72,13.67,13.69,70159.0
2023-10-27 11:20:00,13.7,13.71,13.66,13.67,53366.0,13.7,13.71,13.66,13.67,53366.0
2023-10-27 11:25:00,13.67,13.67,13.6,13.62,142876.0,13.67,13.67,13.6,13.62,142876.0
2023-10-27 11:30:00,13.62,13.62,13.55,13.57,99667.0,13.62,13.62,13.55,13.57,99667.0
2023-10-27 11:35:00,13.58,13.6,13.56,13.58,52093.0,13.58,13.6,13.56,13.58,52093.0
2023-10-27 11:40:00,13.58,13.6,13.57,13.58,65387.0,13.58,13.6,13.57,13.58,65387.0
2023-10-27 11:45:00,13.58,13.59,13.54,13.57,174822.0,13.58,13.59,13.54,13.57,174822.0
2023-10-27 11:50:00,13.56,13.58,13.55,13.58,44022.0,13.56,13.58,13.55,13.58,44022.0
2023-10-27 11:55:00,13.58,13.63,13.57,13.59,119437.0,13.58,13.63,13.57,13.59,119437.0
2023-10-27 12:00:00,13.6,13.6,13.5,13.53,141656.0,13.6,13.6,13.5,13.53,141656.0
2023-10-27 12:05:00,13.53,13.58,13.52,13.57,61257.0,13.53,13.58,13.52,13.57,61257.0
2023-10-27 12:10:00,13.56,13.58,13.54,13.57,36622.0,13.56,13.58,13.54,13.57,36622.0
2023-10-27 12:15:00,13.57,13.61,13.55,13.61,66535.0,13.57,13.61,13.55,13.61,66535.0
2023-10-27 12:20:00,13.61,13.62,13.59,13.61,30160.0,13.61,13.62,13.59,13.61,30160.0
2023-10-27 12:25:00,13.6,13.61,13.57,13.58,37023.0,13.6,13.61,13.57,13.58,37023.0
2023-10-27 12:30:00,13.58,13.59,13.56,13.59,29124.0,13.58,13.59,13.56,13.59,29124.0
2023-10-27 12:35:00,13.59,13.62,13.58,13.61,40022.0,13.59,13.62,13.58,13.61,40022.0
2023-10-27 12:40:00,13.61,13.61,13.57,13.58,26331.0,13.61,13.61,13.57,13.58,26331.0
2023-10-27 12:45:00,13.57,13.58,13.54,13.54,52663.0,13.57,13.58,13.54,13.54,52663.0
2023-10-27 12:50:00,13.55,13.55,13.5,13.51,88426.0,13.55,13.55,13.5,13.51,88426.0
2023-10-27 12:55:00,13.52,13.53,13.5,13.53,81089.0,13.52,13.53,13.5,13.53,81089.0
2023-10-27 13:00:00,13.53,13.54,13.51,13.52,102955.0,13.53,13.54,13.51,13.52,102955.0
2023-10-27 13:05:00,13.52,13.52,13.46,13.49,164399.0,13.52,13.52,13.46,13.49,164399.0
2023-10-27 13:10:00,13.49,13.49,13.44,13.45,95715.0,13.49,13.49,13.44,13.45,95715.0
2023-10-27 13:15:00,13.45,13.48,13.44,13.47,98493.0,13.45,13.48,13.44,13.47,98493.0
2023-10-27 13:20:00,13.46,13.47,13.42,13.44,74597.0,13.46,13.47,13.42,13.44,74597.0
2023-10-27 13:25:00,13.44,13.46,13.42,13.43,27682.0,13.44,13.46,13.42,13.43,27682.0
2023-10-27 13:30:00,13.43,13.44,13.42,13.44,31094.0,13.43,13.44,13.42,13.44,31094.0
2023-10-27 13:35:00,13.44,13.44,13.41,13.42,85287.0,13.44,13.44,13.41,13.42,85287.0
2023-10-27 13:40:00,13.41,13.43,13.39,13.4,195280.0,13.41,13.43,13.39,13.4,195280.0
2023-10-27 13:45:00,13.4,13.4,13.36,13.36,54932.0,13.4,13.4,13.36,13.36,54932.0
2023-10-27 13:50:00,13.37,13.39,13.33,13.34,67687.0,13.37,13.39,13.33,13.34,67687.0
2023-10-27 13:55:00,13.35,13.35,13.32,13.35,63524.0,13.35,13.35,13.32,13.35,63524.0
2023-10-27 14:00:00,13.34,13.34,13.3,13.32,79378.0,13.34,13.34,13.3,13.32,79378.0
2023-10-27 14:05:00,13.32,13.33,13.28,13.29,99496.0,13.32,13.33,13.28,13.29,99496.0
2023-10-27 14:10:00,13.29,13.33,13.28,13.31,80244.0,13.29,13.33,13.28,13.31,80244.0
2023-10-27 14:15:00,13.31,13.38,13.31,13.33,84493.0,13.31,13.38,13.31,13.33,84493.0
2023-10-27 14:20:00,13.33,13.33,13.28,13.29,66339.0,13.33,13.33,13.28,13.29,66339.0
2023-10-27 14:25:00,13.29,13.32,13.26,13.27,86650.0,13.29,13.32,13.26,13.27,86650.0
2023-10-27 14:30:00,13.26,13.31,13.24,13.31,137444.0,13.26,13.31,13.24,13.31,137444.0
2023-10-27 14:35:00,13.31,13.33,13.28,13.29,88037.0,13.31,13.33,13.28,13.29,88037.0
2023-10-27 14:40:00,13.29,13.31,13.27,13.31,62034.0,13.29,13.31,13.27,13.31,62034.0
2023-10-27 14:45:00,13.3,13.32,13.29,13.29,88302.0,13.3,13.32,13.29,13.29,88302.0
2023-10-27 14:50:00,13.29,13.34,13.28,13.32,87440.0,13.29,13.34,13.28,13.32,87440.0
2023-10-27 14:55:00,13.33,13.33,13.29,13.31,78077.0,13.33,13.33,13.29,13.31,78077.0
2023-10-27 15:00:00,13.31,13.35,13.31,13.32,59784.0,13.31,13.35,13.31,13.32,59784.0
2023-10-27 15:05:00,13.32,13.35,13.31,13.33,80188.0,13.32,13.35,13.31,13.33,80188.0
2023-10-27 15:10:00,13.33,13.37,13.32,13.35,139021.0,13.33,13.37,13.32,13.35,139021.0
2023-10-27 15:15:00,13.36,13.36,13.34,13.35,84799.0,13.36,13.36,13.34,13.35,84799.0
2023-10-27 15:20:00,13.35,13.36,13.33,13.36,130003.0,13.35,13.36,13.33,13.36,130003.0
2023-10-27 15:25:00,13.36,13.37,13.34,13.36,83458.0,13.36,13.37,13.34,13.36,83458.0
2023-10-27 15:30:00,13.35,13.37,13.33,13.33,89344.0,13.35,13.37,13.33,13.33,89344.0
2023-10-27 15:35:00,13.34,13.34,13.29,13.3,141828.0,13.34,13.34,13.29,13.3,141828.0
2023-10-27 15:40:00,13.31,13.32,13.28,13.29,105873.0,13.31,13.32,13.28,13.29,105873.0
2023-10-27 15:45:00,13.29,13.29,13.26,13.27,280468.0,13.29,13.29,13.26,13.27,280468.0
2023-10-27 15:50:00,13.26,13.31,13.24,13.31,538173.0,13.26,13.31,13.24,13.31,538173.0
2023-10-27 15:55:00,13.3,13.37,13.3,13.37,729498.0,13.3,13.37,13.3,13.37,729498.0
2023-10-30 09:30:00,13.54,13.63,13.48,13.57,451295.0,13.54,13.63,13.48,13.57,451295.0
2023-10-30 09:35:00,13.57,13.7,13.54,13.7,382238.0,13.57,13.7,13.54,13.7,382238.0
2023-10-30 09:40:00,13.7,13.71,13.61,13.64,334981.0,13.7,13.71,13.61,13.64,334981.0
2023-10-30 09:45:00,13.65,13.71,13.56,13.66,418489.0,13.65,13.71,13.56,13.66,418489.0
2023-10-30 09:50:00,13.67,13.7,13.56,13.61,146798.0,13.67,13.7,13.56,13.61,146798.0
2023-10-30 09:55:00,13.61,13.61,13.52,13.57,188684.0,13.61,13.61,13.52,13.57,188684.0
2023-10-30 10:00:00,13.58,13.58,13.5,13.53,197589.0,13.58,13.58,13.5,13.53,197589.0
2023-10-30 10:05:00,13.52,13.56,13.5,13.53,104303.0,13.52,13.56,13.5,13.53,104303.0
2023-10-30 10:10:00,13.52,13.56,13.45,13.53,178578.0,13.52,13.56,13.45,13.53,178578.0
2023-10-30 10:15:00,13.53,13.53,13.47,13.5,112792.0,13.53,13.53,13.47,13.5,112792.0
2023-10-30 10:20:00,13.49,13.51,13.45,13.46,161487.0,13.49,13.51,13.45,13.46,161487.0
2023-10-30 10:25:00,13.46,13.47,13.39,13.42,276513.0,13.46,13.47,13.39,13.42,276513.0
2023-10-30 10:30:00,13.42,13.42,13.32,13.36,214324.0,13.42,13.42,13.32,13.36,214324.0
2023-10-30 10:35:00,13.36,13.4,13.34,13.39,114478.0,13.36,13.4,13.34,13.39,114478.0
2023-10-30 10:40:00,13.39,13.43,13.35,13.36,113530.0,13.39,13.43,13.35,13.36,113530.0
2023-10-30 10:45:00,13.36,13.39,13.34,13.35,151074.0,13.36,13.39,13.34,13.35,151074.0
2023-10-30 10:50:00,13.35,13.41,13.32,13.36,220905.0,13.35,13.41,13.32,13.36,220905.0
2023-10-30 10:55:00,13.36,13.39,13.34,13.38,93103.0,13.36,13.39,13.34,13.38,93103.0
2023-10-30 11:00:00,13.39,13.45,13.38,13.39,74351.0,13.39,13.45,13.38,13.39,74351.0
2023-10-30 11:05:00,13.4,13.42,13.35,13.37,98490.0,13.4,13.42,13.35,13.37,98490.0
2023-10-30 11:10:00,13.37,13.39,13.35,13.38,100301.0,13.37,13.39,13.35,13.38,100301.0
2023-10-30 11:15:00,13.38,13.39,13.33,13.35,127360.0,13.38,13.39,13.33,13.35,127360.0
2023-10-30 11:20:00,13.35,13.36,13.3,13.34,172567.0,13.35,13.36,13.3,13.34,172567.0
2023-10-30 11:25:00,13.33,13.36,13.3,13.36,185305.0,13.33,13.36,13.3,13.36,185305.0
2023-10-30 11:30:00,13.36,13.39,13.35,13.38,83631.0,13.36,13.39,13.35,13.38,83631.0
2023-10-30 11:35:00,13.39,13.4,13.33,13.33,106533.0,13.39,13.4,13.33,13.33,106533.0
2023-10-30 11:40:00,13.33,13.34,13.29,13.32,125668.0,13.33,13.34,13.29,13.32,125668.0
2023-10-30 11:45:00,13.32,13.35,13.3,13.35,63044.0,13.32,13.35,13.3,13.35,63044.0
2023-10-30 11:50:00,13.34,13.4,13.32,13.4,44174.0,13.34,13.4,13.32,13.4,44174.0
2023-10-30 11:55:00,13.4,13.43,13.39,13.4,150427.0,13.4,13.43,13.39,13.4,150427.0
2023-10-30 12:00:00,13.4,13.43,13.39,13.43,123703.0,13.4,13.43,13.39,13.43,123703.0
2023-10-30 12:05:00,13.43,13.44,13.41,13.42,105101.0,13.43,13.44,13.41,13.42,105101.0
2023-10-30 12:10:00,13.43,13.46,13.42,13.45,57845.0,13.43,13.46,13.42,13.45,57845.0
2023-10-30 12:15:00,13.45,13.46,13.4,13.42,57147.0,13.45,13.46,13.4,13.42,57147.0
2023-10-30 12:20:00,13.42,13.44,13.42,13.44,89689.0,13.42,13.44,13.42,13.44,89689.0
2023-10-30 12:25:00,13.44,13.46,13.41,13.42,109668.0,13.44,13.46,13.41,13.42,109668.0
2023-10-30 12:30:00,13.42,13.48,13.41,13.46,80487.0,13.42,13.48,13.41,13.46,80487.0
2023-10-30 12:35:00,13.46,13.49,13.45,13.47,111351.0,13.46,13.49,13.45,13.47,111351.0
2023-10-30 12:40:00,13.46,13.48,13.4,13.4,222520.0,13.46,13.48,13.4,13.4,222520.0
2023-10-30 12:45:00,13.41,13.45,13.37,13.45,94274.0,13.41,13.45,13.37,13.45,94274.0
2023-10-30 12:50:00,13.45,13.45,13.42,13.43,53389.0,13.45,13.45,13.42,13.43,53389.0
2023-10-30 12:55:00,13.43,13.45,13.42,13.44,42643.0,13.43,13.45,13.42,13.44,42643.0
2023-10-30 13:00:00,13.44,13.46,13.43,13.46,50821.0,13.44,13.46,13.43,13.46,50821.0
2023-10-30 13:05:00,13.45,13.47,13.43,13.44,72272.0,13.45,13.47,13.43,13.44,72272.0
2023-10-30 13:10:00,13.44,13.45,13.42,13.44,36755.0,13.44,13.45,13.42,13.44,36755.0
2023-10-30 13:15:00,13.43,13.45,13.42,13.42,45092.0,13.43,13.45,13.42,13.42,45092.0
2023-10-30 13:20:00,13.42,13.46,13.41,13.46,71087.0,13.42,13.46,13.41,13.46,71087.0
2023-10-30 13:25:00,13.46,13.51,13.45,13.49,163193.0,13.46,13.51,13.45,13.49,163193.0
2023-10-30 13:30:00,13.49,13.51,13.46,13.47,58212.0,13.49,13.51,13.46,13.47,58212.0
2023-10-30 13:35:00,13.48,13.48,13.43,13.47,108066.0,13.48,13.48,13.43,13.47,108066.0
2023-10-30 13:40:00,13.47,13.49,13.45,13.48,70531.0,13.47,13.49,13.45,13.48,70531.0
2023-10-30 13:45:00,13.49,13.58,13.48,13.53,187752.0,13.49,13.58,13.48,13.53,187752.0
2023-10-30 13:50:00,13.52,13.56,13.51,13.54,64272.0,13.52,13.56,13.51,13.54,64272.0
2023-10-30 13:55:00,13.53,13.55,13.52,13.54,46903.0,13.53,13.55,13.52,13.54,46903.0
2023-10-30 14:00:00,13.54,13.56,13.53,13.56,46143.0,13.54,13.56,13.53,13.56,46143.0
2023-10-30 14:05:00,13.55,13.56,13.53,13.54,56446.0,13.55,13.56,13.53,13.54,56446.0
2023-10-30 14:10:00,13.54,13.56,13.53,13.53,49781.0,13.54,13.56,13.53,13.53,49781.0
2023-10-30 14:15:00,13.53,13.54,13.5,13.51,73999.0,13.53,13.54,13.5,13.51,73999.0
2023-10-30 14:20:00,13.51,13.52,13.48,13.5,120703.0,13.51,13.52,13.48,13.5,120703.0
2023-10-30 14:25:00,13.5,13.52,13.49,13.52,80344.0,13.5,13.52,13.49,13.52,80344.0
2023-10-30 14:30:00,13.51,13.53,13.5,13.52,42847.0,13.51,13.53,13.5,13.52,42847.0
2023-10-30 14:35:00,13.53,13.56,13.52,13.54,52655.0,13.53,13.56,13.52,13.54,52655.0
2023-10-30 14:40:00,13.55,13.55,13.52,13.52,48989.0,13.55,13.55,13.52,13.52,48989.0
2023-10-30 14:45:00,13.53,13.56,13.52,13.56,67129.0,13.53,13.56,13.52,13.56,67129.0
2023-10-30 14:50:00,13.56,13.56,13.51,13.53,88471.0,13.56,13.56,13.51,13.53,88471.0
2023-10-30 14:55:00,13.53,13.53,13.51,13.53,69116.0,13.53,13.53,13.51,13.53,69116.0
2023-10-30 15:00:00,13.53,13.58,13.53,13.58,122912.0,13.53,13.58,13.53,13.58,122912.0
2023-10-30 15:05:00,13.57,13.59,13.56,13.58,61384.0,13.57,13.59,13.56,13.58,61384.0
2023-10-30 15:10:00,13.58,13.59,13.56,13.57,81464.0,13.58,13.59,13.56,13.57,81464.0
2023-10-30 15:15:00,13.57,13.59,13.55,13.58,84153.0,13.57,13.59,13.55,13.58,84153.0
2023-10-30 15:20:00,13.58,13.6,13.57,13.59,107266.0,13.58,13.6,13.57,13.59,107266.0
2023-10-30 15:25:00,13.59,13.6,13.57,13.59,90369.0,13.59,13.6,13.57,13.59,90369.0
2023-10-30 15:30:00,13.59,13.59,13.56,13.57,127621.0,13.59,13.59,13.56,13.57,127621.0
2023-10-30 15:35:00,13.57,13.59,13.56,13.58,187547.0,13.57,13.59,13.56,13.58,187547.0
2023-10-30 15:40:00,13.58,13.58,13.52,13.55,184425.0,13.58,13.58,13.52,13.55,184425.0
2023-10-30 15:45:00,13.54,13.55,13.51,13.52,316176.0,13.54,13.55,13.51,13.52,316176.0
2023-10-30 15:50:00,13.52,13.53,13.51,13.52,380461.0,13.52,13.53,13.51,13.52,380461.0
2023-10-30 15:55:00,13.52,13.53,13.49,13.53,936871.0,13.52,13.53,13.49,13.53,936871.0
2023-10-31 09:30:00,13.53,13.54,13.4,13.47,273972.0,13.53,13.54,13.4,13.47,273972.0
2023-10-31 09:35:00,13.48,13.48,13.23,13.24,279646.0,13.48,13.48,13.23,13.24,279646.0
2023-10-31 09:40:00,13.24,13.31,13.23,13.28,190015.0,13.24,13.31,13.23,13.28,190015.0
2023-10-31 09:45:00,13.29,13.37,13.29,13.35,166152.0,13.29,13.37,13.29,13.35,166152.0
2023-10-31 09:50:00,13.34,13.36,13.26,13.31,152763.0,13.34,13.36,13.26,13.31,152763.0
2023-10-31 09:55:00,13.32,13.32,13.27,13.28,123897.0,13.32,13.32,13.27,13.28,123897.0
2023-10-31 10:00:00,13.28,13.31,13.22,13.23,186953.0,13.28,13.31,13.22,13.23,186953.0
2023-10-31 10:05:00,13.22,13.32,13.2,13.31,167672.0,13.22,13.32,13.2,13.31,167672.0
2023-10-31 10:10:00,13.31,13.38,13.3,13.34,212536.0,13.31,13.38,13.3,13.34,212536.0
2023-10-31 10:15:00,13.34,13.39,13.32,13.37,130094.0,13.34,13.39,13.32,13.37,130094.0
2023-10-31 10:20:00,13.37,13.39,13.34,13.37,142477.0,13.37,13.39,13.34,13.37,142477.0
2023-10-31 10:25:00,13.37,13.4,13.35,13.36,158196.0,13.37,13.4,13.35,13.36,158196.0
2023-10-31 10:30:00,13.36,13.39,13.35,13.35,68562.0,13.36,13.39,13.35,13.35,68562.0
2023-10-31 10:35:00,13.36,13.38,13.33,13.38,132028.0,13.36,13.38,13.33,13.38,132028.0
2023-10-31 10:40:00,13.38,13.47,13.36,13.46,187044.0,13.38,13.47,13.36,13.46,187044.0
2023-10-31 10:45:00,13.46,13.47,13.42,13.45,83248.0,13.46,13.47,13.42,13.45,83248.0
2023-10-31 10:50:00,13.46,13.53,13.45,13.53,127278.0,13.46,13.53,13.45,13.53,127278.0
2023-10-31 10:55:00,13.53,13.59,13.52,13.58,254443.0,13.53,13.59,13.52,13.58,254443.0
2023-10-31 11:00:00,13.59,13.61,13.54,13.55,166061.0,13.59,13.61,13.54,13.55,166061.0
2023-10-31 11:05:00,13.56,13.56,13.5,13.51,106059.0,13.56,13.56,13.5,13.51,106059.0
2023-10-31 11:10:00,13.51,13.51,13.45,13.46,84578.0,13.51,13.51,13.45,13.46,84578.0
2023-10-31 11:15:00,13.46,13.47,13.42,13.46,75544.0,13.46,13.47,13.42,13.46,75544.0
2023-10-31 11:20:00,13.46,13.46,13.41,13.42,93597.0,13.46,13.46,13.41,13.42,93597.0
2023-10-31 11:25:00,13.42,13.46,13.4,13.4,105672.0,13.42,13.46,13.4,13.4,105672.0
2023-10-31 11:30:00,13.41,13.5,13.41,13.48,123138.0,13.41,13.5,13.41,13.48,123138.0
2023-10-31 11:35:00,13.48,13.49,13.45,13.48,60296.0,13.48,13.49,13.45,13.48,60296.0
2023-10-31 11:40:00,13.48,13.5,13.46,13.49,59431.0,13.48,13.5,13.46,13.49,59431.0
2023-10-31 11:45:00,13.49,13.5,13.46,13.47,101478.0,13.49,13.5,13.46,13.47,101478.0
2023-10-31 11:50:00,13.48,13.51,13.47,13.48,43896.0,13.48,13.51,13.47,13.48,43896.0
2023-10-31 11:55:00,13.48,13.55,13.47,13.54,142328.0,13.48,13.55,13.47,13.54,142328.0
2023-10-31 12:00:00,13.54,13.55,13.51,13.53,64194.0,13.54,13.55,13.51,13.53,64194.0
2023-10-31 12:05:00,13.53,13.54,13.49,13.51,51970.0,13.53,13.54,13.49,13.51,51970.0
2023-10-31 12:10:00,13.51,13.52,13.46,13.46,37391.0,13.51,13.52,13.46,13.46,37391.0
2023-10-31 12:15:00,13.46,13.48,13.41,13.41,85938.0,13.46,13.48,13.41,13.41,85938.0
2023-10-31 12:20:00,13.41,13.46,13.4,13.45,171815.0,13.41,13.46,13.4,13.45,171815.0
2023-10-31 12:25:00,13.45,13.47,13.44,13.47,73405.0,13.45,13.47,13.44,13.47,73405.0
2023-10-31 12:30:00,13.47,13.51,13.46,13.48,62580.0,13.47,13.51,13.46,13.48,62580.0
2023-10-31 12:35:00,13.48,13.51,13.43,13.5,94356.0,13.48,13.51,13.43,13.5,94356.0
2023-10-31 12:40:00,13.5,13.5,13.46,13.48,97969.0,13.5,13.5,13.46,13.48,97969.0
2023-10-31 12:45:00,13.49,13.5,13.47,13.5,81909.0,13.49,13.5,13.47,13.5,81909.0
2023-10-31 12:50:00,13.5,13.53,13.48,13.48,84993.0,13.5,13.53,13.48,13.48,84993.0
2023-10-31 12:55:00,13.48,13.5,13.47,13.49,54747.0,13.48,13.5,13.47,13.49,54747.0
2023-10-31 13:00:00,13.48,13.51,13.48,13.5,42614.0,13.48,13.51,13.48,13.5,42614.0
2023-10-31 13:05:00,13.5,13.53,13.49,13.51,68234.0,13.5,13.53,13.49,13.51,68234.0
2023-10-31 13:10:00,13.51,13.51,13.47,13.49,74981.0,13.51,13.51,13.47,13.49,74981.0
2023-10-31 13:15:00,13.5,13.51,13.49,13.51,49894.0,13.5,13.51,13.49,13.51,49894.0
2023-10-31 13:20:00,13.51,13.52,13.49,13.5,36999.0,13.51,13.52,13.49,13.5,36999.0
2023-10-31 13:25:00,13.5,13.52,13.45,13.46,106088.0,13.5,13.52,13.45,13.46,106088.0
2023-10-31 13:30:00,13.46,13.51,13.45,13.5,83858.0,13.46,13.51,13.45,13.5,83858.0
2023-10-31 13:35:00,13.5,13.51,13.47,13.47,75729.0,13.5,13.51,13.47,13.47,75729.0
2023-10-31 13:40:00,13.48,13.51,13.47,13.48,91521.0,13.48,13.51,13.47,13.48,91521.0
2023-10-31 13:45:00,13.49,13.51,13.47,13.49,69296.0,13.49,13.51,13.47,13.49,69296.0
2023-10-31 13:50:00,13.5,13.52,13.48,13.51,97999.0,13.5,13.52,13.48,13.51,97999.0
2023-10-31 13:55:00,13.5,13.51,13.48,13.5,62791.0,13.5,13.51,13.48,13.5,62791.0
2023-10-31 14:00:00,13.51,13.52,13.49,13.51,64283.0,13.51,13.52,13.49,13.51,64283.0
2023-10-31 14:05:00,13.51,13.55,13.51,13.52,91497.0,13.51,13.55,13.51,13.52,91497.0
2023-10-31 14:10:00,13.52,13.53,13.51,13.52,66813.0,13.52,13.53,13.51,13.52,66813.0
2023-10-31 14:15:00,13.52,13.53,13.49,13.51,68294.0,13.52,13.53,13.49,13.51,68294.0
2023-10-31 14:20:00,13.5,13.52,13.48,13.5,103147.0,13.5,13.52,13.48,13.5,103147.0
2023-10-31 14:25:00,13.5,13.5,13.46,13.46,68404.0,13.5,13.5,13.46,13.46,68404.0
2023-10-31 14:30:00,13.46,13.48,13.45,13.48,66518.0,13.46,13.48,13.45,13.48,66518.0
2023-10-31 14:35:00,13.48,13.51,13.47,13.51,72236.0,13.48,13.51,13.47,13.51,72236.0
2023-10-31 14:40:00,13.51,13.53,13.49,13.53,96521.0,13.51,13.53,13.49,13.53,96521.0
2023-10-31 14:45:00,13.53,13.57,13.52,13.56,176000.0,13.53,13.57,13.52,13.56,176000.0
2023-10-31 14:50:00,13.56,13.57,13.55,13.57,159158.0,13.56,13.57,13.55,13.57,159158.0
2023-10-31 14:55:00,13.58,13.6,13.55,13.6,298713.0,13.58,13.6,13.55,13.6,298713.0
2023-10-31 15:00:00,13.6,13.65,13.59,13.63,286904.0,13.6,13.65,13.59,13.63,286904.0
2023-10-31 15:05:00,13.63,13.68,13.61,13.67,293865.0,13.63,13.68,13.61,13.67,293865.0
2023-10-31 15:10:00,13.67,13.68,13.64,13.64,153946.0,13.67,13.68,13.64,13.64,153946.0
2023-10-31 15:15:00,13.65,13.65,13.59,13.61,272279.0,13.65,13.65,13.59,13.61,272279.0
2023-10-31 15:20:00,13.6,13.64,13.59,13.61,149505.0,13.6,13.64,13.59,13.61,149505.0
2023-10-31 15:25:00,13.61,13.63,13.6,13.61,156547.0,13.61,13.63,13.6,13.61,156547.0
2023-10-31 15:30:00,13.61,13.62,13.57,13.62,126040.0,13.61,13.62,13.57,13.62,126040.0
2023-10-31 15:35:00,13.62,13.62,13.59,13.62,183160.0,13.62,13.62,13.59,13.62,183160.0
2023-10-31 15:40:00,13.62,13.65,13.6,13.65,232853.0,13.62,13.65,13.6,13.65,232853.0
2023-10-31 15:45:00,13.65,13.67,13.64,13.66,709110.0,13.65,13.67,13.64,13.66,709110.0
2023-10-31 15:50:00,13.66,13.67,13.64,13.64,446580.0,13.66,13.67,13.64,13.64,446580.0
2023-10-31 15:55:00,13.64,13.65,13.59,13.6,1645909.0,13.64,13.65,13.59,13.6,1645909.0
2023-11-01 09:30:00,13.57,13.99,13.26,13.75,720049.0,13.57,13.99,13.26,13.75,720049.0
2023-11-01 09:35:00,13.74,14.09,13.55,14.05,889339.0,13.74,14.09,13.55,14.05,889339.0
2023-11-01 09:40:00,14.05,14.07,13.57,13.63,529760.0,14.05,14.07,13.57,13.63,529760.0
2023-11-01 09:45:00,13.63,13.89,13.6,13.68,374430.0,13.63,13.89,13.6,13.68,374430.0
2023-11-01 09:50:00,13.69,13.74,13.59,13.62,406983.0,13.69,13.74,13.59,13.62,406983.0
2023-11-01 09:55:00,13.61,13.74,13.59,13.7,150834.0,13.61,13.74,13.59,13.7,150834.0
2023-11-01 10:00:00,13.72,13.79,13.52,13.54,235810.0,13.72,13.79,13.52,13.54,235810.0
2023-11-01 10:05:00,13.53,13.54,13.38,13.38,258395.0,13.53,13.54,13.38,13.38,258395.0
2023-11-01 10:10:00,13.38,13.39,13.32,13.35,169227.0,13.38,13.39,13.32,13.35,169227.0
2023-11-01 10:15:00,13.35,13.44,13.33,13.42,350474.0,13.35,13.44,13.33,13.42,350474.0
2023-11-01 10:20:00,13.43,13.43,13.16,13.19,567918.0,13.43,13.43,13.16,13.19,567918.0
2023-11-01 10:25:00,13.2,13.34,13.15,13.33,457068.0,13.2,13.34,13.15,13.33,457068.0
2023-11-01 10:30:00,13.34,13.42,13.28,13.29,297166.0,13.34,13.42,13.28,13.29,297166.0
2023-11-01 10:35:00,13.28,13.31,13.22,13.27,219793.0,13.28,13.31,13.22,13.27,219793.0
2023-11-01 10:40:00,13.26,13.3,13.25,13.27,169634.0,13.26,13.3,13.25,13.27,169634.0
2023-11-01 10:45:00,13.28,13.31,13.21,13.28,224461.0,13.28,13.31,13.21,13.28,224461.0
2023-11-01 10:50:00,13.28,13.32,13.21,13.23,179712.0,13.28,13.32,13.21,13.23,179712.0
2023-11-01 10:55:00,13.23,13.29,13.23,13.28,225373.0,13.23,13.29,13.23,13.28,225373.0
2023-11-01 11:00:00,13.28,13.29,13.24,13.28,122741.0,13.28,13.29,13.24,13.28,122741.0
2023-11-01 11:05:00,13.27,13.35,13.24,13.35,302297.0,13.27,13.35,13.24,13.35,302297.0
2023-11-01 11:10:00,13.35,13.48,13.33,13.48,368036.0,13.35,13.48,13.33,13.48,368036.0
2023-11-01 11:15:00,13.48,13.49,13.4,13.48,198597.0,13.48,13.49,13.4,13.48,198597.0
2023-11-01 11:20:00,13.48,13.54,13.44,13.48,186623.0,13.48,13.54,13.44,13.48,186623.0
2023-11-01 11:25:00,13.47,13.52,13.47,13.48,113332.0,13.47,13.52,13.47,13.48,113332.0
2023-11-01 11:30:00,13.49,13.49,13.3,13.31,167930.0,13.49,13.49,13.3,13.31,167930.0
2023-11-01 11:35:00,13.31,13.33,13.27,13.27,146884.0,13.31,13.33,13.27,13.27,146884.0
2023-11-01 11:40:00,13.27,13.36,13.26,13.35,126983.0,13.27,13.36,13.26,13.35,126983.0
2023-11-01 11:45:00,13.35,13.35,13.28,13.3,119954.0,13.35,13.35,13.28,13.3,119954.0
2023-11-01 11:50:00,13.29,13.34,13.28,13.33,105760.0,13.29,13.34,13.28,13.33,105760.0
2023-11-01 11:55:00,13.33,13.4,13.32,13.36,95324.0,13.33,13.4,13.32,13.36,95324.0
2023-11-01 12:00:00,13.35,13.39,13.33,13.38,136690.0,13.35,13.39,13.33,13.38,136690.0
2023-11-01 12:05:00,13.38,13.44,13.37,13.44,142476.0,13.38,13.44,13.37,13.44,142476.0
2023-11-01 12:10:00,13.43,13.45,13.37,13.38,107491.0,13.43,13.45,13.37,13.38,107491.0
2023-11-01 12:15:00,13.37,13.39,13.36,13.36,56668.0,13.37,13.39,13.36,13.36,56668.0
2023-11-01 12:20:00,13.36,13.36,13.31,13.32,71798.0,13.36,13.36,13.31,13.32,71798.0
2023-11-01 12:25:00,13.32,13.36,13.31,13.36,90802.0,13.32,13.36,13.31,13.36,90802.0
2023-11-01 12:30:00,13.36,13.41,13.34,13.35,161508.0,13.36,13.41,13.34,13.35,161508.0
2023-11-01 12:35:00,13.35,13.37,13.28,13.29,80689.0,13.35,13.37,13.28,13.29,80689.0
2023-11-01 12:40:00,13.29,13.29,13.21,13.21,149380.0,13.29,13.29,13.21,13.21,149380.0
2023-11-01 12:45:00,13.21,13.26,13.21,13.23,93202.0,13.21,13.26,13.21,13.23,93202.0
2023-11-01 12:50:00,13.23,13.23,13.16,13.17,104634.0,13.23,13.23,13.16,13.17,104634.0
2023-11-01 12:55:00,13.17,13.22,13.14,13.19,274194.0,13.17,13.22,13.14,13.19,274194.0
2023-11-01 13:00:00,13.19,13.19,13.15,13.16,66600.0,13.19,13.19,13.15,13.16,66600.0
2023-11-01 13:05:00,13.16,13.18,13.14,13.17,68191.0,13.16,13.18,13.14,13.17,68191.0
2023-11-01 13:10:00,13.17,13.21,13.16,13.18,64449.0,13.17,13.21,13.16,13.18,64449.0
2023-11-01 13:15:00,13.18,13.19,13.16,13.18,54848.0,13.18,13.19,13.16,13.18,54848.0
2023-11-01 13:20:00,13.18,13.19,13.15,13.17,99688.0,13.18,13.19,13.15,13.17,99688.0
2023-11-01 13:25:00,13.17,13.2,13.16,13.19,83810.0,13.17,13.2,13.16,13.19,83810.0
2023-11-01 13:30:00,13.19,13.19,13.15,13.17,68007.0,13.19,13.19,13.15,13.17,68007.0
2023-11-01 13:35:00,13.17,13.17,13.16,13.17,27315.0,13.17,13.17,13.16,13.17,27315.0
2023-11-01 13:40:00,13.17,13.2,13.16,13.2,67519.0,13.17,13.2,13.16,13.2,67519.0
2023-11-01 13:45:00,13.19,13.2,13.16,13.18,345796.0,13.19,13.2,13.16,13.18,345796.0
2023-11-01 13:50:00,13.17,13.18,13.11,13.13,122655.0,13.17,13.18,13.11,13.13,122655.0
2023-11-01 13:55:00,13.13,13.16,13.11,13.15,107736.0,13.13,13.16,13.11,13.15,107736.0
2023-11-01 14:00:00,13.15,13.16,13.09,13.11,159484.0,13.15,13.16,13.09,13.11,159484.0
2023-11-01 14:05:00,13.1,13.13,13.08,13.1,116570.0,13.1,13.13,13.08,13.1,116570.0
2023-11-01 14:10:00,13.09,13.11,13.06,13.06,468419.0,13.09,13.11,13.06,13.06,468419.0
2023-11-01 14:15:00,13.06,13.06,13.01,13.04,145442.0,13.06,13.06,13.01,13.04,145442.0
2023-11-01 14:20:00,13.03,13.05,13.02,13.03,60850.0,13.03,13.05,13.02,13.03,60850.0
2023-11-01 14:25:00,13.04,13.08,13.03,13.08,107623.0,13.04,13.08,13.03,13.08,107623.0
2023-11-01 14:30:00,13.08,13.13,13.07,13.09,249294.0,13.08,13.13,13.07,13.09,249294.0
2023-11-01 14:35:00,13.09,13.11,13.02,13.04,216083.0,13.09,13.11,13.02,13.04,216083.0
2023-11-01 14:40:00,13.03,13.05,12.96,12.98,314443.0,13.03,13.05,12.96,12.98,314443.0
2023-11-01 14:45:00,12.98,13.02,12.89,12.92,299954.0,12.98,13.02,12.89,12.92,299954.0
2023-11-01 14:50:00,12.91,12.98,12.91,12.93,218285.0,12.91,12.98,12.91,12.93,218285.0
2023-11-01 14:55:00,12.93,13.01,12.92,12.96,240821.0,12.93,13.01,12.92,12.96,240821.0
2023-11-01 15:00:00,12.97,13.06,12.97,13.0,312488.0,12.97,13.06,12.97,13.0,312488.0
2023-11-01 15:05:00,13.0,13.01,12.96,12.98,196230.0,13.0,13.01,12.96,12.98,196230.0
2023-11-01 15:10:00,12.97,13.01,12.96,13.01,126645.0,12.97,13.01,12.96,13.01,126645.0
2023-11-01 15:15:00,13.01,13.06,12.98,12.99,205087.0,13.01,13.06,12.98,12.99,205087.0
2023-11-01 15:20:00,12.99,12.99,12.95,12.98,333811.0,12.99,12.99,12.95,12.98,333811.0
2023-11-01 15:25:00,12.98,12.99,12.92,12.94,252606.0,12.98,12.99,12.92,12.94,252606.0
2023-11-01 15:30:00,12.94,13.0,12.93,12.97,232521.0,12.94,13.0,12.93,12.97,232521.0
2023-11-01 15:35:00,12.97,13.03,12.96,13.03,189254.0,12.97,13.03,12.96,13.03,189254.0
2023-11-01 15:40:00,13.03,13.06,13.0,13.02,265980.0,13.03,13.06,13.0,13.02,265980.0
2023-11-01 15:45:00,13.03,13.05,13.02,13.04,323950.0,13.03,13.05,13.02,13.04,323950.0
2023-11-01 15:50:00,13.04,13.09,13.03,13.09,426407.0,13.04,13.09,13.03,13.09,426407.0
2023-11-01 15:55:00,13.08,13.12,13.06,13.08,1356417.0,13.08,13.12,13.06,13.08,1356417.0
2023-11-02 09:30:00,13.28,13.41,13.24,13.41,713896.0,13.28,13.41,13.24,13.41,713896.0
2023-11-02 09:35:00,13.41,13.59,13.37,13.57,548501.0,13.41,13.59,13.37,13.57,548501.0
2023-11-02 09:40:00,13.58,13.6,13.49,13.54,400997.0,13.58,13.6,13.49,13.54,400997.0
2023-11-02 09:45:00,13.54,13.59,13.4,13.51,417135.0,13.54,13.59,13.4,13.51,417135.0
2023-11-02 09:50:00,13.5,13.55,13.44,13.45,249472.0,13.5,13.55,13.44,13.45,249472.0
2023-11-02 09:55:00,13.45,13.51,13.36,13.38,276341.0,13.45,13.51,13.36,13.38,276341.0
2023-11-02 10:00:00,13.39,13.43,13.34,13.38,277103.0,13.39,13.43,13.34,13.38,277103.0
2023-11-02 10:05:00,13.38,13.4,13.23,13.25,336766.0,13.38,13.4,13.23,13.25,336766.0
2023-11-02 10:10:00,13.25,13.25,13.08,13.09,386508.0,13.25,13.25,13.08,13.09,386508.0
2023-11-02 10:15:00,13.1,13.17,13.08,13.13,280798.0,13.1,13.17,13.08,13.13,280798.0
2023-11-02 10:20:00,13.12,13.14,13.0,13.02,439068.0,13.12,13.14,13.0,13.02,439068.0
2023-11-02 10:25:00,13.02,13.03,12.97,12.99,428716.0,13.02,13.03,12.97,12.99,428716.0
2023-11-02 10:30:00,13.0,13.0,12.88,12.9,498481.0,13.0,13.0,12.88,12.9,498481.0
2023-11-02 10:35:00,12.9,12.99,12.9,12.96,268830.0,12.9,12.99,12.9,12.96,268830.0
2023-11-02 10:40:00,12.96,12.97,12.84,12.85,386037.0,12.96,12.97,12.84,12.85,386037.0
2023-11-02 10:45:00,12.85,12.89,12.85,12.88,308293.0,12.85,12.89,12.85,12.88,308293.0
2023-11-02 10:50:00,12.89,12.89,12.85,12.87,346091.0,12.89,12.89,12.85,12.87,346091.0
2023-11-02 10:55:00,12.86,12.94,12.85,12.93,764945.0,12.86,12.94,12.85,12.93,764945.0
2023-11-02 11:00:00,12.94,13.07,12.93,13.04,834803.0,12.94,13.07,12.93,13.04,834803.0
2023-11-02 11:05:00,13.04,13.04,12.94,12.95,402096.0,13.04,13.04,12.94,12.95,402096.0
2023-11-02 11:10:00,12.95,12.98,12.93,12.95,299951.0,12.95,12.98,12.93,12.95,299951.0
2023-11-02 11:15:00,12.95,12.99,12.92,12.98,234485.0,12.95,12.99,12.92,12.98,234485.0
2023-11-02 11:20:00,12.98,12.98,12.95,12.96,135549.0,12.98,12.98,12.95,12.96,135549.0
2023-11-02 11:25:00,12.96,12.96,12.88,12.89,402145.0,12.96,12.96,12.88,12.89,402145.0
2023-11-02 11:30:00,12.88,12.95,12.87,12.95,243898.0,12.88,12.95,12.87,12.95,243898.0
2023-11-02 11:35:00,12.95,12.97,12.93,12.96,197300.0,12.95,12.97,12.93,12.96,197300.0
2023-11-02 11:40:00,12.96,13.01,12.95,12.98,277234.0,12.96,13.01,12.95,12.98,277234.0
2023-11-02 11:45:00,12.98,12.98,12.93,12.97,245586.0,12.98,12.98,12.93,12.97,245586.0
2023-11-02 11:50:00,12.98,13.0,12.97,12.99,120440.0,12.98,13.0,12.97,12.99,120440.0
2023-11-02 11:55:00,12.99,13.03,12.99,13.03,178852.0,12.99,13.03,12.99,13.03,178852.0
2023-11-02 12:00:00,13.03,13.03,13.0,13.01,146500.0,13.03,13.03,13.0,13.01,146500.0
2023-11-02 12:05:00,13.02,13.02,12.98,13.0,157360.0,13.02,13.02,12.98,13.0,157360.0
2023-11-02 12:10:00,13.0,13.08,12.99,13.08,213997.0,13.0,13.08,12.99,13.08,213997.0
2023-11-02 12:15:00,13.08,13.15,13.07,13.15,315897.0,13.08,13.15,13.07,13.15,315897.0
2023-11-02 12:20:00,13.15,13.18,13.13,13.15,292449.0,13.15,13.18,13.13,13.15,292449.0
2023-11-02 12:25:00,13.15,13.15,13.09,13.09,171344.0,13.15,13.15,13.09,13.09,171344.0
2023-11-02 12:30:00,13.1,13.19,13.06,13.19,261672.0,13.1,13.19,13.06,13.19,261672.0
2023-11-02 12:35:00,13.19,13.19,13.16,13.17,173856.0,13.19,13.19,13.16,13.17,173856.0
2023-11-02 12:40:00,13.16,13.16,13.1,13.11,197476.0,13.16,13.16,13.1,13.11,197476.0
2023-11-02 12:45:00,13.11,13.11,13.07,13.11,138973.0,13.11,13.11,13.07,13.11,138973.0
2023-11-02 12:50:00,13.11,13.14,13.07,13.09,149798.0,13.11,13.14,13.07,13.09,149798.0
2023-11-02 12:55:00,13.1,13.11,13.06,13.08,149195.0,13.1,13.11,13.06,13.08,149195.0
2023-11-02 13:00:00,13.07,13.08,13.04,13.05,120314.0,13.07,13.08,13.04,13.05,120314.0
2023-11-02 13:05:00,13.05,13.08,13.04,13.06,89060.0,13.05,13.08,13.04,13.06,89060.0
2023-11-02 13:10:00,13.07,13.12,13.06,13.11,160849.0,13.07,13.12,13.06,13.11,160849.0
2023-11-02 13:15:00,13.11,13.15,13.11,13.15,113345.0,13.11,13.15,13.11,13.15,113345.0
2023-11-02 13:20:00,13.15,13.17,13.1,13.11,127392.0,13.15,13.17,13.1,13.11,127392.0
2023-11-02 13:25:00,13.11,13.16,13.1,13.16,197044.0,13.11,13.16,13.1,13.16,197044.0
2023-11-02 13:30:00,13.16,13.24,13.15,13.24,239522.0,13.16,13.24,13.15,13.24,239522.0
2023-11-02 13:35:00,13.23,13.3,13.23,13.28,266944.0,13.23,13.3,13.23,13.28,266944.0
2023-11-02 13:40:00,13.28,13.29,13.24,13.25,206102.0,13.28,13.29,13.24,13.25,206102.0
2023-11-02 13:45:00,13.25,13.26,13.18,13.19,227697.0,13.25,13.26,13.18,13.19,227697.0
2023-11-02 13:50:00,13.19,13.24,13.19,13.23,323255.0,13.19,13.24,13.19,13.23,323255.0
2023-11-02 13:55:00,13.24,13.27,13.23,13.27,259052.0,13.24,13.27,13.23,13.27,259052.0
2023-11-02 14:00:00,13.26,13.27,13.24,13.26,193165.0,13.26,13.27,13.24,13.26,193165.0
2023-11-02 14:05:00,13.25,13.26,13.19,13.2,237664.0,13.25,13.26,13.19,13.2,237664.0
2023-11-02 14:10:00,13.2,13.2,13.11,13.11,249989.0,13.2,13.2,13.11,13.11,249989.0
2023-11-02 14:15:00,13.1,13.11,13.07,13.09,231518.0,13.1,13.11,13.07,13.09,231518.0
2023-11-02 14:20:00,13.09,13.11,13.07,13.1,80641.0,13.09,13.11,13.07,13.1,80641.0
2023-11-02 14:25:00,13.1,13.1,13.06,13.07,108671.0,13.1,13.1,13.06,13.07,108671.0
2023-11-02 14:30:00,13.07,13.08,13.06,13.08,110880.0,13.07,13.08,13.06,13.08,110880.0
2023-11-02 14:35:00,13.08,13.11,13.07,13.09,110332.0,13.08,13.11,13.07,13.09,110332.0
2023-11-02 14:40:00,13.08,13.09,13.05,13.09,180644.0,13.08,13.09,13.05,13.09,180644.0
2023-11-02 14:45:00,13.08,13.09,13.04,13.07,216538.0,13.08,13.09,13.04,13.07,216538.0
2023-11-02 14:50:00,13.07,13.09,13.05,13.08,113010.0,13.07,13.09,13.05,13.08,113010.0
2023-11-02 14:55:00,13.07,13.08,13.06,13.07,104030.0,13.07,13.08,13.06,13.07,104030.0
2023-11-02 15:00:00,13.07,13.12,13.07,13.11,176302.0,13.07,13.12,13.07,13.11,176302.0
2023-11-02 15:05:00,13.11,13.12,13.06,13.07,123021.0,13.11,13.12,13.06,13.07,123021.0
2023-11-02 15:10:00,13.08,13.08,13.06,13.07,83241.0,13.08,13.08,13.06,13.07,83241.0
2023-11-02 15:15:00,13.07,13.07,13.02,13.04,249412.0,13.07,13.07,13.02,13.04,249412.0
2023-11-02 15:20:00,13.04,13.07,13.03,13.04,146179.0,13.04,13.07,13.03,13.04,146179.0
2023-11-02 15:25:00,13.04,13.05,13.0,13.01,291828.0,13.04,13.05,13.0,13.01,291828.0
2023-11-02 15:30:00,13.0,13.02,12.97,12.98,302828.0,13.0,13.02,12.97,12.98,302828.0
2023-11-02 15:35:00,12.98,13.01,12.97,13.01,344925.0,12.98,13.01,12.97,13.01,344925.0
2023-11-02 15:40:00,13.01,13.02,13.0,13.0,178468.0,13.01,13.02,13.0,13.0,178468.0
2023-11-02 15:45:00,13.01,13.09,13.0,13.08,373444.0,13.01,13.09,13.0,13.08,373444.0
2023-11-02 15:50:00,13.08,13.09,13.06,13.08,459535.0,13.08,13.09,13.06,13.08,459535.0
2023-11-02 15:55:00,13.08,13.08,13.03,13.07,1168705.0,13.08,13.08,13.03,13.07,1168705.0
2023-11-03 09:30:00,13.33,13.68,13.33,13.67,1186695.0,13.33,13.68,13.33,13.67,1186695.0
2023-11-03 09:35:00,13.67,13.91,13.65,13.88,1072608.0,13.67,13.91,13.65,13.88,1072608.0
2023-11-03 09:40:00,13.88,13.95,13.81,13.94,799193.0,13.88,13.95,13.81,13.94,799193.0
2023-11-03 09:45:00,13.93,14.14,13.92,14.09,695780.0,13.93,14.14,13.92,14.09,695780.0
2023-11-03 09:50:00,14.1,14.12,14.01,14.04,1375962.0,14.1,14.12,14.01,14.04,1375962.0
2023-11-03 09:55:00,14.05,14.09,13.96,13.97,690288.0,14.05,14.09,13.96,13.97,690288.0
2023-11-03 10:00:00,13.98,14.07,13.95,14.0,1363896.0,13.98,14.07,13.95,14.0,1363896.0
2023-11-03 10:05:00,14.01,14.12,14.0,14.01,562279.0,14.01,14.12,14.0,14.01,562279.0
2023-11-03 10:10:00,14.01,14.03,13.95,13.96,353891.0,14.01,14.03,13.95,13.96,353891.0
2023-11-03 10:15:00,13.96,14.03,13.94,13.96,329531.0,13.96,14.03,13.94,13.96,329531.0
2023-11-03 10:20:00,13.97,13.97,13.81,13.82,426444.0,13.97,13.97,13.81,13.82,426444.0
2023-11-03 10:25:00,13.83,13.86,13.74,13.76,312061.0,13.83,13.86,13.74,13.76,312061.0
2023-11-03 10:30:00,13.77,13.77,13.65,13.66,327236.0,13.77,13.77,13.65,13.66,327236.0
2023-11-03 10:35:00,13.66,13.66,13.57,13.58,320566.0,13.66,13.66,13.57,13.58,320566.0
2023-11-03 10:40:00,13.58,13.6,13.52,13.54,289738.0,13.58,13.6,13.52,13.54,289738.0
2023-11-03 10:45:00,13.55,13.57,13.51,13.56,233732.0,13.55,13.57,13.51,13.56,233732.0
2023-11-03 10:50:00,13.56,13.59,13.52,13.54,222077.0,13.56,13.59,13.52,13.54,222077.0
2023-11-03 10:55:00,13.55,13.65,13.54,13.63,226847.0,13.55,13.65,13.54,13.63,226847.0
2023-11-03 11:00:00,13.63,13.64,13.6,13.62,138698.0,13.63,13.64,13.6,13.62,138698.0
2023-11-03 11:05:00,13.63,13.67,13.62,13.65,310257.0,13.63,13.67,13.62,13.65,310257.0
2023-11-03 11:10:00,13.65,13.66,13.61,13.62,233781.0,13.65,13.66,13.61,13.62,233781.0
2023-11-03 11:15:00,13.63,13.66,13.6,13.66,218949.0,13.63,13.66,13.6,13.66,218949.0
2023-11-03 11:20:00,13.66,13.69,13.64,13.67,246067.0,13.66,13.69,13.64,13.67,246067.0
2023-11-03 11:25:00,13.67,13.69,13.6,13.61,424783.0,13.67,13.69,13.6,13.61,424783.0
2023-11-03 11:30:00,13.61,13.65,13.59,13.63,263531.0,13.61,13.65,13.59,13.63,263531.0
2023-11-03 11:35:00,13.63,13.66,13.6,13.66,119696.0,13.63,13.66,13.6,13.66,119696.0
2023-11-03 11:40:00,13.66,13.75,13.65,13.75,363544.0,13.66,13.75,13.65,13.75,363544.0
2023-11-03 11:45:00,13.74,13.75,13.71,13.73,133680.0,13.74,13.75,13.71,13.73,133680.0
2023-11-03 11:50:00,13.73,13.77,13.71,13.74,227803.0,13.73,13.77,13.71,13.74,227803.0
2023-11-03 11:55:00,13.74,13.8,13.73,13.77,192807.0,13.74,13.8,13.73,13.77,192807.0
2023-11-03 12:00:00,13.77,13.83,13.77,13.82,188231.0,13.77,13.83,13.77,13.82,188231.0
2023-11-03 12:05:00,13.82,13.82,13.76,13.81,210833.0,13.82,13.82,13.76,13.81,210833.0
2023-11-03 12:10:00,13.8,13.81,13.72,13.74,207535.0,13.8,13.81,13.72,13.74,207535.0
2023-11-03 12:15:00,13.73,13.76,13.71,13.75,124384.0,13.73,13.76,13.71,13.75,124384.0
2023-11-03 12:20:00,13.75,13.77,13.74,13.76,84688.0,13.75,13.77,13.74,13.76,84688.0
2023-11-03 12:25:00,13.76,13.76,13.71,13.73,105372.0,13.76,13.76,13.71,13.73,105372.0
2023-11-03 12:30:00,13.74,13.85,13.73,13.85,140683.0,13.74,13.85,13.73,13.85,140683.0
2023-11-03 12:35:00,13.85,13.88,13.83,13.87,127248.0,13.85,13.88,13.83,13.87,127248.0
2023-11-03 12:40:00,13.87,13.88,13.84,13.85,139395.0,13.87,13.88,13.84,13.85,139395.0
2023-11-03 12:45:00,13.85,13.85,13.77,13.8,199793.0,13.85,13.85,13.77,13.8,199793.0
2023-11-03 12:50:00,13.8,13.86,13.8,13.82,185988.0,13.8,13.86,13.8,13.82,185988.0
2023-11-03 12:55:00,13.82,13.87,13.82,13.86,98467.0,13.82,13.87,13.82,13.86,98467.0
2023-11-03 13:00:00,13.86,13.87,13.82,13.86,95776.0,13.86,13.87,13.82,13.86,95776.0
2023-11-03 13:05:00,13.85,13.91,13.84,13.89,126310.0,13.85,13.91,13.84,13.89,126310.0
2023-11-03 13:10:00,13.9,13.92,13.85,13.86,174147.0,13.9,13.92,13.85,13.86,174147.0
2023-11-03 13:15:00,13.86,13.88,13.84,13.85,75121.0,13.86,13.88,13.84,13.85,75121.0
2023-11-03 13:20:00,13.86,13.86,13.79,13.81,64776.0,13.86,13.86,13.79,13.81,64776.0
2023-11-03 13:25:00,13.82,13.85,13.79,13.84,73123.0,13.82,13.85,13.79,13.84,73123.0
2023-11-03 13:30:00,13.84,13.89,13.84,13.87,92607.0,13.84,13.89,13.84,13.87,92607.0
2023-11-03 13:35:00,13.88,13.9,13.85,13.88,134578.0,13.88,13.9,13.85,13.88,134578.0
2023-11-03 13:40:00,13.88,13.89,13.85,13.87,83446.0,13.88,13.89,13.85,13.87,83446.0
2023-11-03 13:45:00,13.86,13.89,13.86,13.89,66889.0,13.86,13.89,13.86,13.89,66889.0
2023-11-03 13:50:00,13.89,13.9,13.87,13.9,53679.0,13.89,13.9,13.87,13.9,53679.0
2023-11-03 13:55:00,13.9,13.92,13.89,13.91,67128.0,13.9,13.92,13.89,13.91,67128.0
2023-11-03 14:00:00,13.91,13.93,13.9,13.93,56790.0,13.91,13.93,13.9,13.93,56790.0
2023-11-03 14:05:00,13.93,13.93,13.85,13.86,94143.0,13.93,13.93,13.85,13.86,94143.0
2023-11-03 14:10:00,13.86,13.86,13.83,13.86,97903.0,13.86,13.86,13.83,13.86,97903.0
2023-11-03 14:15:00,13.86,13.87,13.83,13.85,153345.0,13.86,13.87,13.83,13.85,153345.0
2023-11-03 14:20:00,13.84,13.88,13.84,13.85,94796.0,13.84,13.88,13.84,13.85,94796.0
2023-11-03 14:25:00,13.85,13.86,13.81,13.84,165655.0,13.85,13.86,13.81,13.84,165655.0
2023-11-03 14:30:00,13.84,13.85,13.79,13.8,173896.0,13.84,13.85,13.79,13.8,173896.0
2023-11-03 14:35:00,13.8,13.81,13.79,13.81,281983.0,13.8,13.81,13.79,13.81,281983.0
2023-11-03 14:40:00,13.81,13.83,13.8,13.81,182190.0,13.81,13.83,13.8,13.81,182190.0
2023-11-03 14:45:00,13.82,13.87,13.78,13.85,240386.0,13.82,13.87,13.78,13.85,240386.0
2023-11-03 14:50:00,13.86,13.9,13.85,13.88,124752.0,13.86,13.9,13.85,13.88,124752.0
2023-11-03 14:55:00,13.88,13.89,13.85,13.87,117178.0,13.88,13.89,13.85,13.87,117178.0
2023-11-03 15:00:00,13.87,13.87,13.84,13.84,135523.0,13.87,13.87,13.84,13.84,135523.0
2023-11-03 15:05:00,13.85,13.85,13.81,13.83,149093.0,13.85,13.85,13.81,13.83,149093.0
2023-11-03 15:10:00,13.82,13.84,13.81,13.84,110245.0,13.82,13.84,13.81,13.84,110245.0
2023-11-03 15:15:00,13.84,13.86,13.81,13.86,115007.0,13.84,13.86,13.81,13.86,115007.0
2023-11-03 15:20:00,13.86,13.89,13.84,13.88,132002.0,13.86,13.89,13.84,13.88,132002.0
2023-11-03 15:25:00,13.88,13.89,13.84,13.85,153479.0,13.88,13.89,13.84,13.85,153479.0
2023-11-03 15:30:00,13.85,13.85,13.81,13.84,240127.0,13.85,13.85,13.81,13.84,240127.0
2023-11-03 15:35:00,13.84,13.86,13.81,13.86,145830.0,13.84,13.86,13.81,13.86,145830.0
2023-11-03 15:40:00,13.86,13.87,13.83,13.85,297083.0,13.86,13.87,13.83,13.85,297083.0
2023-11-03 15:45:00,13.85,13.86,13.82,13.84,277471.0,13.85,13.86,13.82,13.84,277471.0
2023-11-03 15:50:00,13.84,13.84,13.79,13.79,453545.0,13.84,13.84,13.79,13.79,453545.0
2023-11-03 15:55:00,13.79,13.84,13.78,13.79,1680146.0,13.79,13.84,13.78,13.79,1680146.0
2023-11-06 09:30:00,13.91,13.99,13.83,13.84,433114.0,13.91,13.99,13.83,13.84,433114.0
2023-11-06 09:35:00,13.84,13.87,13.75,13.82,218741.0,13.84,13.87,13.75,13.82,218741.0
2023-11-06 09:40:00,13.83,13.84,13.7,13.71,171971.0,13.83,13.84,13.7,13.71,171971.0
2023-11-06 09:45:00,13.72,13.74,13.56,13.57,434341.0,13.72,13.74,13.56,13.57,434341.0
2023-11-06 09:50:00,13.57,13.59,13.46,13.47,303165.0,13.57,13.59,13.46,13.47,303165.0
2023-11-06 09:55:00,13.47,13.47,13.35,13.38,458807.0,13.47,13.47,13.35,13.38,458807.0
2023-11-06 10:00:00,13.38,13.39,13.29,13.32,472163.0,13.38,13.39,13.29,13.32,472163.0
2023-11-06 10:05:00,13.33,13.35,13.23,13.29,414048.0,13.33,13.35,13.23,13.29,414048.0
2023-11-06 10:10:00,13.29,13.29,13.23,13.29,272846.0,13.29,13.29,13.23,13.29,272846.0
2023-11-06 10:15:00,13.28,13.32,13.26,13.29,245800.0,13.28,13.32,13.26,13.29,245800.0
2023-11-06 10:20:00,13.29,13.44,13.29,13.44,367245.0,13.29,13.44,13.29,13.44,367245.0
2023-11-06 10:25:00,13.43,13.43,13.36,13.41,132390.0,13.43,13.43,13.36,13.41,132390.0
2023-11-06 10:30:00,13.41,13.46,13.37,13.46,184934.0,13.41,13.46,13.37,13.46,184934.0
2023-11-06 10:35:00,13.45,13.51,13.41,13.51,123712.0,13.45,13.51,13.41,13.51,123712.0
2023-11-06 10:40:00,13.51,13.52,13.47,13.49,98736.0,13.51,13.52,13.47,13.49,98736.0
2023-11-06 10:45:00,13.49,13.5,13.44,13.49,150123.0,13.49,13.5,13.44,13.49,150123.0
2023-11-06 10:50:00,13.49,13.5,13.44,13.45,97138.0,13.49,13.5,13.44,13.45,97138.0
2023-11-06 10:55:00,13.45,13.46,13.41,13.42,84423.0,13.45,13.46,13.41,13.42,84423.0
2023-11-06 11:00:00,13.43,13.43,13.35,13.38,248795.0,13.43,13.43,13.35,13.38,248795.0
2023-11-06 11:05:00,13.37,13.4,13.37,13.38,69847.0,13.37,13.4,13.37,13.38,69847.0
2023-11-06 11:10:00,13.38,13.39,13.34,13.36,174072.0,13.38,13.39,13.34,13.36,174072.0
2023-11-06 11:15:00,13.35,13.38,13.35,13.36,188080.0,13.35,13.38,13.35,13.36,188080.0
2023-11-06 11:20:00,13.36,13.36,13.31,13.34,155955.0,13.36,13.36,13.31,13.34,155955.0
2023-11-06 11:25:00,13.34,13.35,13.32,13.33,69517.0,13.34,13.35,13.32,13.33,69517.0
2023-11-06 11:30:00,13.33,13.33,13.28,13.29,137784.0,13.33,13.33,13.28,13.29,137784.0
2023-11-06 11:35:00,13.29,13.31,13.26,13.3,190213.0,13.29,13.31,13.26,13.3,190213.0
2023-11-06 11:40:00,13.29,13.3,13.24,13.25,253604.0,13.29,13.3,13.24,13.25,253604.0
2023-11-06 11:45:00,13.26,13.27,13.22,13.26,163024.0,13.26,13.27,13.22,13.26,163024.0
2023-11-06 11:50:00,13.26,13.27,13.25,13.26,58884.0,13.26,13.27,13.25,13.26,58884.0
2023-11-06 11:55:00,13.25,13.28,13.25,13.27,104473.0,13.25,13.28,13.25,13.27,104473.0
2023-11-06 12:00:00,13.27,13.3,13.22,13.23,124123.0,13.27,13.3,13.22,13.23,124123.0
2023-11-06 12:05:00,13.22,13.26,13.2,13.22,271218.0,13.22,13.26,13.2,13.22,271218.0
2023-11-06 12:10:00,13.22,13.25,13.2,13.24,110165.0,13.22,13.25,13.2,13.24,110165.0
2023-11-06 12:15:00,13.25,13.25,13.22,13.23,80752.0,13.25,13.25,13.22,13.23,80752.0
2023-11-06 12:20:00,13.23,13.23,13.2,13.23,148974.0,13.23,13.23,13.2,13.23,148974.0
2023-11-06 12:25:00,13.24,13.24,13.21,13.22,79206.0,13.24,13.24,13.21,13.22,79206.0
2023-11-06 12:30:00,13.23,13.23,13.2,13.21,57365.0,13.23,13.23,13.2,13.21,57365.0
2023-11-06 12:35:00,13.2,13.21,13.17,13.19,173891.0,13.2,13.21,13.17,13.19,173891.0
2023-11-06 12:40:00,13.19,13.2,13.17,13.18,85739.0,13.19,13.2,13.17,13.18,85739.0
2023-11-06 12:45:00,13.18,13.18,13.15,13.18,92180.0,13.18,13.18,13.15,13.18,92180.0
2023-11-06 12:50:00,13.17,13.18,13.13,13.14,170525.0,13.17,13.18,13.13,13.14,170525.0
2023-11-06 12:55:00,13.15,13.17,13.13,13.17,134992.0,13.15,13.17,13.13,13.17,134992.0
2023-11-06 13:00:00,13.16,13.17,13.11,13.13,189775.0,13.16,13.17,13.11,13.13,189775.0
2023-11-06 13:05:00,13.13,13.13,13.1,13.13,84469.0,13.13,13.13,13.1,13.13,84469.0
2023-11-06 13:10:00,13.12,13.12,13.08,13.09,203794.0,13.12,13.12,13.08,13.09,203794.0
2023-11-06 13:15:00,13.08,13.1,13.05,13.06,153534.0,13.08,13.1,13.05,13.06,153534.0
2023-11-06 13:20:00,13.07,13.11,13.05,13.1,101681.0,13.07,13.11,13.05,13.1,101681.0
2023-11-06 13:25:00,13.11,13.11,13.07,13.08,70852.0,13.11,13.11,13.07,13.08,70852.0
2023-11-06 13:30:00,13.08,13.11,13.08,13.11,69846.0,13.08,13.11,13.08,13.11,69846.0
2023-11-06 13:35:00,13.11,13.14,13.1,13.1,126197.0,13.11,13.14,13.1,13.1,126197.0
2023-11-06 13:40:00,13.11,13.12,13.09,13.11,90791.0,13.11,13.12,13.09,13.11,90791.0
2023-11-06 13:45:00,13.12,13.13,13.08,13.09,163220.0,13.12,13.13,13.08,13.09,163220.0
2023-11-06 13:50:00,13.09,13.1,13.02,13.03,271344.0,13.09,13.1,13.02,13.03,271344.0
2023-11-06 13:55:00,13.03,13.05,13.02,13.04,126827.0,13.03,13.05,13.02,13.04,126827.0
2023-11-06 14:00:00,13.04,13.06,13.02,13.04,110876.0,13.04,13.06,13.02,13.04,110876.0
2023-11-06 14:05:00,13.04,13.05,12.97,12.99,240012.0,13.04,13.05,12.97,12.99,240012.0
2023-11-06 14:10:00,12.99,13.03,12.97,13.0,115202.0,12.99,13.03,12.97,13.0,115202.0
2023-11-06 14:15:00,13.0,13.03,13.0,13.02,89827.0,13.0,13.03,13.0,13.02,89827.0
2023-11-06 14:20:00,13.02,13.03,12.99,13.01,168739.0,13.02,13.03,12.99,13.01,168739.0
2023-11-06 14:25:00,13.0,13.02,12.99,13.01,202050.0,13.0,13.02,12.99,13.01,202050.0
2023-11-06 14:30:00,13.02,13.05,13.01,13.03,126317.0,13.02,13.05,13.01,13.03,126317.0
2023-11-06 14:35:00,13.03,13.03,13.0,13.02,108279.0,13.03,13.03,13.0,13.02,108279.0
2023-11-06 14:40:00,13.02,13.06,13.01,13.06,123195.0,13.02,13.06,13.01,13.06,123195.0
2023-11-06 14:45:00,13.06,13.07,13.04,13.04,132603.0,13.06,13.07,13.04,13.04,132603.0
2023-11-06 14:50:00,13.04,13.05,13.0,13.03,100758.0,13.04,13.05,13.0,13.03,100758.0
2023-11-06 14:55:00,13.03,13.05,13.01,13.03,141210.0,13.03,13.05,13.01,13.03,141210.0
2023-11-06 15:00:00,13.04,13.05,13.0,13.02,97452.0,13.04,13.05,13.0,13.02,97452.0
2023-11-06 15:05:00,13.02,13.02,12.98,13.01,145212.0,13.02,13.02,12.98,13.01,145212.0
2023-11-06 15:10:00,13.01,13.04,12.99,13.02,140630.0,13.01,13.04,12.99,13.02,140630.0
2023-11-06 15:15:00,13.02,13.03,13.0,13.03,97466.0,13.02,13.03,13.0,13.03,97466.0
2023-11-06 15:20:00,13.03,13.03,12.99,13.0,189582.0,13.03,13.03,12.99,13.0,189582.0
2023-11-06 15:25:00,13.0,13.01,12.97,13.01,255094.0,13.0,13.01,12.97,13.01,255094.0
2023-11-06 15:30:00,13.01,13.01,12.95,13.0,193422.0,13.01,13.01,12.95,13.0,193422.0
2023-11-06 15:35:00,13.0,13.04,12.96,13.04,320642.0,13.0,13.04,12.96,13.04,320642.0
2023-11-06 15:40:00,13.04,13.08,13.01,13.04,322603.0,13.04,13.08,13.01,13.04,322603.0
2023-11-06 15:45:00,13.04,13.08,13.03,13.06,338813.0,13.04,13.08,13.03,13.06,338813.0
2023-11-06 15:50:00,13.06,13.11,13.05,13.11,438943.0,13.06,13.11,13.05,13.11,438943.0
2023-11-06 15:55:00,13.11,13.12,13.08,13.11,1678197.0,13.11,13.12,13.08,13.11,1678197.0
2023-11-07 09:30:00,13.1,13.17,13.0,13.07,296171.0,13.1,13.17,13.0,13.07,296171.0
2023-11-07 09:35:00,13.07,13.14,13.05,13.09,218322.0,13.07,13.14,13.05,13.09,218322.0
2023-11-07 09:40:00,13.09,13.16,13.03,13.15,125983.0,13.09,13.16,13.03,13.15,125983.0
2023-11-07 09:45:00,13.14,13.25,13.13,13.2,261375.0,13.14,13.25,13.13,13.2,261375.0
2023-11-07 09:50:00,13.21,13.37,13.21,13.33,333739.0,13.21,13.37,13.21,13.33,333739.0
2023-11-07 09:55:00,13.33,13.35,13.27,13.3,190744.0,13.33,13.35,13.27,13.3,190744.0
2023-11-07 10:00:00,13.3,13.4,13.3,13.36,275502.0,13.3,13.4,13.3,13.36,275502.0
2023-11-07 10:05:00,13.36,13.36,13.28,13.3,178113.0,13.36,13.36,13.28,13.3,178113.0
2023-11-07 10:10:00,13.3,13.36,13.24,13.36,319112.0,13.3,13.36,13.24,13.36,319112.0
2023-11-07 10:15:00,13.35,13.38,13.33,13.36,125831.0,13.35,13.38,13.33,13.36,125831.0
2023-11-07 10:20:00,13.37,13.4,13.33,13.38,97136.0,13.37,13.4,13.33,13.38,97136.0
2023-11-07 10:25:00,13.39,13.43,13.38,13.43,218992.0,13.39,13.43,13.38,13.43,218992.0
2023-11-07 10:30:00,13.43,13.43,13.37,13.41,177356.0,13.43,13.43,13.37,13.41,177356.0
2023-11-07 10:35:00,13.41,13.44,13.39,13.44,137861.0,13.41,13.44,13.39,13.44,137861.0
2023-11-07 10:40:00,13.44,13.47,13.43,13.47,134488.0,13.44,13.47,13.43,13.47,134488.0
2023-11-07 10:45:00,13.47,13.47,13.43,13.43,176313.0,13.47,13.47,13.43,13.43,176313.0
2023-11-07 10:50:00,13.44,13.46,13.43,13.44,200293.0,13.44,13.46,13.43,13.44,200293.0
2023-11-07 10:55:00,13.45,13.46,13.4,13.41,108714.0,13.45,13.46,13.4,13.41,108714.0
2023-11-07 11:00:00,13.42,13.44,13.4,13.4,93329.0,13.42,13.44,13.4,13.4,93329.0
2023-11-07 11:05:00,13.41,13.43,13.38,13.38,48615.0,13.41,13.43,13.38,13.38,48615.0
2023-11-07 11:10:00,13.39,13.42,13.36,13.41,179074.0,13.39,13.42,13.36,13.41,179074.0
2023-11-07 11:15:00,13.42,13.42,13.38,13.39,55615.0,13.42,13.42,13.38,13.39,55615.0
2023-11-07 11:20:00,13.39,13.41,13.36,13.41,48706.0,13.39,13.41,13.36,13.41,48706.0
2023-11-07 11:25:00,13.41,13.42,13.38,13.41,38638.0,13.41,13.42,13.38,13.41,38638.0
2023-11-07 11:30:00,13.41,13.43,13.4,13.43,54944.0,13.41,13.43,13.4,13.43,54944.0
2023-11-07 11:35:00,13.43,13.45,13.42,13.44,69372.0,13.43,13.45,13.42,13.44,69372.0
2023-11-07 11:40:00,13.43,13.46,13.43,13.44,59812.0,13.43,13.46,13.43,13.44,59812.0
2023-11-07 11:45:00,13.44,13.45,13.4,13.43,62016.0,13.44,13.45,13.4,13.43,62016.0
2023-11-07 11:50:00,13.43,13.46,13.42,13.46,97742.0,13.43,13.46,13.42,13.46,97742.0
2023-11-07 11:55:00,13.46,13.49,13.45,13.48,83928.0,13.46,13.49,13.45,13.48,83928.0
2023-11-07 12:00:00,13.47,13.48,13.44,13.46,89102.0,13.47,13.48,13.44,13.46,89102.0
2023-11-07 12:05:00,13.46,13.47,13.42,13.46,92898.0,13.46,13.47,13.42,13.46,92898.0
2023-11-07 12:10:00,13.47,13.5,13.45,13.49,77676.0,13.47,13.5,13.45,13.49,77676.0
2023-11-07 12:15:00,13.49,13.53,13.47,13.52,149306.0,13.49,13.53,13.47,13.52,149306.0
2023-11-07 12:20:00,13.52,13.55,13.51,13.54,118890.0,13.52,13.55,13.51,13.54,118890.0
2023-11-07 12:25:00,13.54,13.54,13.5,13.51,69432.0,13.54,13.54,13.5,13.51,69432.0
2023-11-07 12:30:00,13.51,13.51,13.45,13.49,90965.0,13.51,13.51,13.45,13.49,90965.0
2023-11-07 12:35:00,13.48,13.48,13.43,13.45,62333.0,13.48,13.48,13.43,13.45,62333.0
2023-11-07 12:40:00,13.44,13.44,13.42,13.44,39457.0,13.44,13.44,13.42,13.44,39457.0
2023-11-07 12:45:00,13.44,13.45,13.4,13.41,52916.0,13.44,13.45,13.4,13.41,52916.0
2023-11-07 12:50:00,13.41,13.42,13.4,13.41,33867.0,13.41,13.42,13.4,13.41,33867.0
2023-11-07 12:55:00,13.41,13.45,13.4,13.45,43158.0,13.41,13.45,13.4,13.45,43158.0
2023-11-07 13:00:00,13.45,13.47,13.43,13.44,60379.0,13.45,13.47,13.43,13.44,60379.0
2023-11-07 13:05:00,13.44,13.47,13.42,13.46,124260.0,13.44,13.47,13.42,13.46,124260.0
2023-11-07 13:10:00,13.45,13.47,13.44,13.46,54839.0,13.45,13.47,13.44,13.46,54839.0
2023-11-07 13:15:00,13.46,13.46,13.42,13.45,101421.0,13.46,13.46,13.42,13.45,101421.0
2023-11-07 13:20:00,13.45,13.46,13.42,13.44,55940.0,13.45,13.46,13.42,13.44,55940.0
2023-11-07 13:25:00,13.44,13.44,13.4,13.41,128343.0,13.44,13.44,13.4,13.41,128343.0
2023-11-07 13:30:00,13.41,13.42,13.4,13.41,70581.0,13.41,13.42,13.4,13.41,70581.0
2023-11-07 13:35:00,13.41,13.42,13.4,13.42,75086.0,13.41,13.42,13.4,13.42,75086.0
2023-11-07 13:40:00,13.42,13.42,13.4,13.42,90648.0,13.42,13.42,13.4,13.42,90648.0
2023-11-07 13:45:00,13.41,13.45,13.41,13.45,33544.0,13.41,13.45,13.41,13.45,33544.0
2023-11-07 13:50:00,13.45,13.46,13.43,13.43,79105.0,13.45,13.46,13.43,13.43,79105.0
2023-11-07 13:55:00,13.44,13.44,13.39,13.4,72797.0,13.44,13.44,13.39,13.4,72797.0
2023-11-07 14:00:00,13.4,13.43,13.39,13.42,67788.0,13.4,13.43,13.39,13.42,67788.0
2023-11-07 14:05:00,13.42,13.42,13.38,13.4,108441.0,13.42,13.42,13.38,13.4,108441.0
2023-11-07 14:10:00,13.4,13.42,13.39,13.41,47287.0,13.4,13.42,13.39,13.41,47287.0
2023-11-07 14:15:00,13.41,13.41,13.39,13.4,49432.0,13.41,13.41,13.39,13.4,49432.0
2023-11-07 14:20:00,13.4,13.42,13.39,13.42,31962.0,13.4,13.42,13.39,13.42,31962.0
2023-11-07 14:25:00,13.42,13.42,13.39,13.4,47124.0,13.42,13.42,13.39,13.4,47124.0
2023-11-07 14:30:00,13.4,13.42,13.39,13.42,81678.0,13.4,13.42,13.39,13.42,81678.0
2023-11-07 14:35:00,13.42,13.42,13.41,13.42,30022.0,13.42,13.42,13.41,13.42,30022.0
2023-11-07 14:40:00,13.42,13.42,13.38,13.41,197685.0,13.42,13.42,13.38,13.41,197685.0
2023-11-07 14:45:00,13.41,13.43,13.4,13.41,68125.0,13.41,13.43,13.4,13.41,68125.0
2023-11-07 14:50:00,13.41,13.42,13.4,13.42,43034.0,13.41,13.42,13.4,13.42,43034.0
2023-11-07 14:55:00,13.42,13.43,13.41,13.42,68483.0,13.42,13.43,13.41,13.42,68483.0
2023-11-07 15:00:00,13.43,13.45,13.42,13.44,83441.0,13.43,13.45,13.42,13.44,83441.0
2023-11-07 15:05:00,13.44,13.44,13.41,13.43,71943.0,13.44,13.44,13.41,13.43,71943.0
2023-11-07 15:10:00,13.43,13.44,13.42,13.43,72902.0,13.43,13.44,13.42,13.43,72902.0
2023-11-07 15:15:00,13.44,13.44,13.39,13.39,56594.0,13.44,13.44,13.39,13.39,56594.0
2023-11-07 15:20:00,13.4,13.42,13.38,13.41,93574.0,13.4,13.42,13.38,13.41,93574.0
2023-11-07 15:25:00,13.41,13.42,13.4,13.41,52846.0,13.41,13.42,13.4,13.41,52846.0
2023-11-07 15:30:00,13.41,13.43,13.39,13.42,151745.0,13.41,13.43,13.39,13.42,151745.0
2023-11-07 15:35:00,13.41,13.43,13.4,13.43,92487.0,13.41,13.43,13.4,13.43,92487.0
2023-11-07 15:40:00,13.43,13.43,13.4,13.41,154710.0,13.43,13.43,13.4,13.41,154710.0
2023-11-07 15:45:00,13.4,13.42,13.39,13.41,250220.0,13.4,13.42,13.39,13.41,250220.0
2023-11-07 15:50:00,13.4,13.41,13.36,13.38,372758.0,13.4,13.41,13.36,13.38,372758.0
2023-11-07 15:55:00,13.38,13.4,13.37,13.4,625429.0,13.38,13.4,13.37,13.4,625429.0
2023-11-08 09:30:00,13.43,13.52,13.35,13.43,266436.0,13.43,13.52,13.35,13.43,266436.0
2023-11-08 09:35:00,13.44,13.55,13.42,13.54,198190.0,13.44,13.55,13.42,13.54,198190.0
2023-11-08 09:40:00,13.54,13.57,13.49,13.55,176428.0,13.54,13.57,13.49,13.55,176428.0
2023-11-08 09:45:00,13.55,13.55,13.49,13.51,94598.0,13.55,13.55,13.49,13.51,94598.0
2023-11-08 09:50:00,13.51,13.62,13.48,13.58,198904.0,13.51,13.62,13.48,13.58,198904.0
2023-11-08 09:55:00,13.58,13.6,13.53,13.56,93289.0,13.58,13.6,13.53,13.56,93289.0
2023-11-08 10:00:00,13.56,13.6,13.53,13.59,148643.0,13.56,13.6,13.53,13.59,148643.0
2023-11-08 10:05:00,13.59,13.61,13.53,13.61,208664.0,13.59,13.61,13.53,13.61,208664.0
2023-11-08 10:10:00,13.61,13.63,13.55,13.57,125127.0,13.61,13.63,13.55,13.57,125127.0
2023-11-08 10:15:00,13.57,13.61,13.56,13.61,151650.0,13.57,13.61,13.56,13.61,151650.0
2023-11-08 10:20:00,13.61,13.66,13.57,13.66,215506.0,13.61,13.66,13.57,13.66,215506.0
2023-11-08 10:25:00,13.66,13.68,13.62,13.64,123259.0,13.66,13.68,13.62,13.64,123259.0
2023-11-08 10:30:00,13.64,13.67,13.63,13.67,88785.0,13.64,13.67,13.63,13.67,88785.0
2023-11-08 10:35:00,13.66,13.67,13.64,13.66,128149.0,13.66,13.67,13.64,13.66,128149.0
2023-11-08 10:40:00,13.66,13.76,13.65,13.72,249732.0,13.66,13.76,13.65,13.72,249732.0
2023-11-08 10:45:00,13.72,13.72,13.67,13.69,242055.0,13.72,13.72,13.67,13.69,242055.0
2023-11-08 10:50:00,13.69,13.69,13.64,13.66,108630.0,13.69,13.69,13.64,13.66,108630.0
2023-11-08 10:55:00,13.65,13.68,13.64,13.67,90581.0,13.65,13.68,13.64,13.67,90581.0
2023-11-08 11:00:00,13.67,13.71,13.66,13.68,146391.0,13.67,13.71,13.66,13.68,146391.0
2023-11-08 11:05:00,13.69,13.71,13.65,13.67,111006.0,13.69,13.71,13.65,13.67,111006.0
2023-11-08 11:10:00,13.67,13.72,13.67,13.72,76041.0,13.67,13.72,13.67,13.72,76041.0
2023-11-08 11:15:00,13.71,13.74,13.7,13.71,54158.0,13.71,13.74,13.7,13.71,54158.0
2023-11-08 11:20:00,13.71,13.73,13.65,13.66,116709.0,13.71,13.73,13.65,13.66,116709.0
2023-11-08 11:25:00,13.65,13.67,13.64,13.65,47111.0,13.65,13.67,13.64,13.65,47111.0
2023-11-08 11:30:00,13.65,13.66,13.62,13.63,50308.0,13.65,13.66,13.62,13.63,50308.0
2023-11-08 11:35:00,13.63,13.65,13.6,13.61,46969.0,13.63,13.65,13.6,13.61,46969.0
2023-11-08 11:40:00,13.61,13.65,13.6,13.65,72067.0,13.61,13.65,13.6,13.65,72067.0
2023-11-08 11:45:00,13.65,13.69,13.64,13.69,72060.0,13.65,13.69,13.64,13.69,72060.0
2023-11-08 11:50:00,13.69,13.72,13.67,13.71,55189.0,13.69,13.72,13.67,13.71,55189.0
2023-11-08 11:55:00,13.71,13.72,13.67,13.68,52018.0,13.71,13.72,13.67,13.68,52018.0
2023-11-08 12:00:00,13.68,13.7,13.65,13.67,62317.0,13.68,13.7,13.65,13.67,62317.0
2023-11-08 12:05:00,13.67,13.67,13.6,13.62,45861.0,13.67,13.67,13.6,13.62,45861.0
2023-11-08 12:10:00,13.62,13.66,13.61,13.62,64336.0,13.62,13.66,13.61,13.62,64336.0
2023-11-08 12:15:00,13.62,13.64,13.6,13.62,108220.0,13.62,13.64,13.6,13.62,108220.0
2023-11-08 12:20:00,13.62,13.63,13.6,13.62,26130.0,13.62,13.63,13.6,13.62,26130.0
2023-11-08 12:25:00,13.61,13.63,13.61,13.63,33210.0,13.61,13.63,13.61,13.63,33210.0
2023-11-08 12:30:00,13.63,13.63,13.61,13.62,20034.0,13.63,13.63,13.61,13.62,20034.0
2023-11-08 12:35:00,13.62,13.67,13.59,13.66,121535.0,13.62,13.67,13.59,13.66,121535.0
2023-11-08 12:40:00,13.67,13.68,13.65,13.68,31889.0,13.67,13.68,13.65,13.68,31889.0
2023-11-08 12:45:00,13.68,13.69,13.66,13.67,55357.0,13.68,13.69,13.66,13.67,55357.0
2023-11-08 12:50:00,13.67,13.68,13.62,13.64,100047.0,13.67,13.68,13.62,13.64,100047.0
2023-11-08 12:55:00,13.63,13.67,13.62,13.67,77515.0,13.63,13.67,13.62,13.67,77515.0
2023-11-08 13:00:00,13.67,13.72,13.66,13.72,136412.0,13.67,13.72,13.66,13.72,136412.0
2023-11-08 13:05:00,13.72,13.75,13.71,13.74,145083.0,13.72,13.75,13.71,13.74,145083.0
2023-11-08 13:10:00,13.73,13.74,13.67,13.71,87301.0,13.73,13.74,13.67,13.71,87301.0
2023-11-08 13:15:00,13.71,13.71,13.68,13.69,35577.0,13.71,13.71,13.68,13.69,35577.0
2023-11-08 13:20:00,13.69,13.73,13.68,13.71,50236.0,13.69,13.73,13.68,13.71,50236.0
2023-11-08 13:25:00,13.71,13.73,13.7,13.71,47204.0,13.71,13.73,13.7,13.71,47204.0
2023-11-08 13:30:00,13.72,13.75,13.71,13.74,63668.0,13.72,13.75,13.71,13.74,63668.0
2023-11-08 13:35:00,13.74,13.76,13.72,13.74,129939.0,13.74,13.76,13.72,13.74,129939.0
2023-11-08 13:40:00,13.74,13.75,13.73,13.74,41237.0,13.74,13.75,13.73,13.74,41237.0
2023-11-08 13:45:00,13.74,13.75,13.73,13.75,24913.0,13.74,13.75,13.73,13.75,24913.0
2023-11-08 13:50:00,13.75,13.76,13.73,13.75,67044.0,13.75,13.76,13.73,13.75,67044.0
2023-11-08 13:55:00,13.75,13.75,13.73,13.74,36551.0,13.75,13.75,13.73,13.74,36551.0
2023-11-08 14:00:00,13.74,13.75,13.72,13.73,55573.0,13.74,13.75,13.72,13.73,55573.0
2023-11-08 14:05:00,13.73,13.74,13.7,13.71,69316.0,13.73,13.74,13.7,13.71,69316.0
2023-11-08 14:10:00,13.71,13.72,13.68,13.7,56652.0,13.71,13.72,13.68,13.7,56652.0
2023-11-08 14:15:00,13.7,13.73,13.69,13.71,38370.0,13.7,13.73,13.69,13.71,38370.0
2023-11-08 14:20:00,13.72,13.75,13.71,13.74,75530.0,13.72,13.75,13.71,13.74,75530.0
2023-11-08 14:25:00,13.75,13.75,13.73,13.75,68040.0,13.75,13.75,13.73,13.75,68040.0
2023-11-08 14:30:00,13.75,13.76,13.73,13.74,93070.0,13.75,13.76,13.73,13.74,93070.0
2023-11-08 14:35:00,13.74,13.74,13.7,13.74,94424.0,13.74,13.74,13.7,13.74,94424.0
2023-11-08 14:40:00,13.74,13.74,13.7,13.7,144007.0,13.74,13.74,13.7,13.7,144007.0
2023-11-08 14:45:00,13.71,13.71,13.67,13.68,77325.0,13.71,13.71,13.67,13.68,77325.0
2023-11-08 14:50:00,13.67,13.68,13.65,13.66,95247.0,13.67,13.68,13.65,13.66,95247.0
2023-11-08 14:55:00,13.67,13.67,13.64,13.65,77585.0,13.67,13.67,13.64,13.65,77585.0
2023-11-08 15:00:00,13.65,13.66,13.62,13.63,48529.0,13.65,13.66,13.62,13.63,48529.0
2023-11-08 15:05:00,13.64,13.64,13.6,13.61,134087.0,13.64,13.64,13.6,13.61,134087.0
2023-11-08 15:10:00,13.61,13.63,13.59,13.63,121070.0,13.61,13.63,13.59,13.63,121070.0
2023-11-08 15:15:00,13.63,13.63,13.56,13.59,147521.0,13.63,13.63,13.56,13.59,147521.0
2023-11-08 15:20:00,13.59,13.6,13.58,13.6,66381.0,13.59,13.6,13.58,13.6,66381.0
2023-11-08 15:25:00,13.6,13.61,13.57,13.58,95935.0,13.6,13.61,13.57,13.58,95935.0
2023-11-08 15:30:00,13.57,13.58,13.5,13.5,398816.0,13.57,13.58,13.5,13.5,398816.0
2023-11-08 15:35:00,13.5,13.52,13.48,13.48,380374.0,13.5,13.52,13.48,13.48,380374.0
2023-11-08 15:40:00,13.49,13.51,13.47,13.49,308840.0,13.49,13.51,13.47,13.49,308840.0
2023-11-08 15:45:00,13.49,13.5,13.46,13.47,174910.0,13.49,13.5,13.46,13.47,174910.0
2023-11-08 15:50:00,13.48,13.49,13.44,13.48,442588.0,13.48,13.49,13.44,13.48,442588.0
2023-11-08 15:55:00,13.48,13.48,13.43,13.44,1233736.0,13.48,13.48,13.43,13.44,1233736.0
2023-11-09 09:30:00,13.35,13.41,13.24,13.33,511205.0,13.35,13.41,13.24,13.33,511205.0
2023-11-09 09:35:00,13.33,13.39,13.3,13.3,172881.0,13.33,13.39,13.3,13.3,172881.0
2023-11-09 09:40:00,13.3,13.36,13.28,13.33,325972.0,13.3,13.36,13.28,13.33,325972.0
2023-11-09 09:45:00,13.34,13.38,13.25,13.27,275390.0,13.34,13.38,13.25,13.27,275390.0
2023-11-09 09:50:00,13.27,13.31,13.25,13.27,154461.0,13.27,13.31,13.25,13.27,154461.0
2023-11-09 09:55:00,13.27,13.31,13.25,13.3,382693.0,13.27,13.31,13.25,13.3,382693.0
2023-11-09 10:00:00,13.29,13.33,13.16,13.17,343542.0,13.29,13.33,13.16,13.17,343542.0
2023-11-09 10:05:00,13.17,13.17,13.1,13.14,340426.0,13.17,13.17,13.1,13.14,340426.0
2023-11-09 10:10:00,13.15,13.17,13.13,13.16,222302.0,13.15,13.17,13.13,13.16,222302.0
2023-11-09 10:15:00,13.16,13.18,13.09,13.12,300133.0,13.16,13.18,13.09,13.12,300133.0
2023-11-09 10:20:00,13.12,13.15,13.09,13.13,237894.0,13.12,13.15,13.09,13.13,237894.0
2023-11-09 10:25:00,13.13,13.16,13.06,13.15,451766.0,13.13,13.16,13.06,13.15,451766.0
2023-11-09 10:30:00,13.16,13.16,13.09,13.09,160868.0,13.16,13.16,13.09,13.09,160868.0
2023-11-09 10:35:00,13.1,13.12,13.07,13.09,155577.0,13.1,13.12,13.07,13.09,155577.0
2023-11-09 10:40:00,13.1,13.12,13.08,13.12,112688.0,13.1,13.12,13.08,13.12,112688.0
2023-11-09 10:45:00,13.11,13.12,13.07,13.1,125686.0,13.11,13.12,13.07,13.1,125686.0
2023-11-09 10:50:00,13.1,13.15,13.09,13.15,159466.0,13.1,13.15,13.09,13.15,159466.0
2023-11-09 10:55:00,13.14,13.16,13.12,13.16,77721.0,13.14,13.16,13.12,13.16,77721.0
2023-11-09 11:00:00,13.16,13.18,13.15,13.17,100925.0,13.16,13.18,13.15,13.17,100925.0
2023-11-09 11:05:00,13.17,13.19,13.15,13.18,114931.0,13.17,13.19,13.15,13.18,114931.0
2023-11-09 11:10:00,13.18,13.21,13.16,13.2,130329.0,13.18,13.21,13.16,13.2,130329.0
2023-11-09 11:15:00,13.2,13.23,13.18,13.2,108378.0,13.2,13.23,13.18,13.2,108378.0
2023-11-09 11:20:00,13.2,13.2,13.14,13.16,134232.0,13.2,13.2,13.14,13.16,134232.0
2023-11-09 11:25:00,13.16,13.17,13.14,13.16,85117.0,13.16,13.17,13.14,13.16,85117.0
2023-11-09 11:30:00,13.16,13.16,13.1,13.12,98795.0,13.16,13.16,13.1,13.12,98795.0
2023-11-09 11:35:00,13.12,13.12,13.07,13.08,103803.0,13.12,13.12,13.07,13.08,103803.0
2023-11-09 11:40:00,13.08,13.11,13.07,13.11,126883.0,13.08,13.11,13.07,13.11,126883.0
2023-11-09 11:45:00,13.12,13.14,13.11,13.13,83318.0,13.12,13.14,13.11,13.13,83318.0
2023-11-09 11:50:00,13.13,13.15,13.12,13.13,88024.0,13.13,13.15,13.12,13.13,88024.0
2023-11-09 11:55:00,13.12,13.13,13.07,13.12,61249.0,13.12,13.13,13.07,13.12,61249.0
2023-11-09 12:00:00,13.11,13.12,13.08,13.11,86774.0,13.11,13.12,13.08,13.11,86774.0
2023-11-09 12:05:00,13.12,13.13,13.09,13.13,96476.0,13.12,13.13,13.09,13.13,96476.0
2023-11-09 12:10:00,13.12,13.13,13.08,13.11,119975.0,13.12,13.13,13.08,13.11,119975.0
2023-11-09 12:15:00,13.11,13.12,13.07,13.1,87128.0,13.11,13.12,13.07,13.1,87128.0
2023-11-09 12:20:00,13.1,13.16,13.09,13.16,131569.0,13.1,13.16,13.09,13.16,131569.0
2023-11-09 12:25:00,13.15,13.15,13.11,13.12,73922.0,13.15,13.15,13.11,13.12,73922.0
2023-11-09 12:30:00,13.12,13.14,13.08,13.08,48172.0,13.12,13.14,13.08,13.08,48172.0
2023-11-09 12:35:00,13.08,13.1,13.07,13.08,69241.0,13.08,13.1,13.07,13.08,69241.0
2023-11-09 12:40:00,13.08,13.09,13.07,13.08,46290.0,13.08,13.09,13.07,13.08,46290.0
2023-11-09 12:45:00,13.08,13.09,13.07,13.09,73941.0,13.08,13.09,13.07,13.09,73941.0
2023-11-09 12:50:00,13.08,13.09,13.07,13.09,30352.0,13.08,13.09,13.07,13.09,30352.0
2023-11-09 12:55:00,13.09,13.09,13.07,13.08,36061.0,13.09,13.09,13.07,13.08,36061.0
2023-11-09 13:00:00,13.08,13.09,12.99,13.02,362039.0,13.08,13.09,12.99,13.02,362039.0
2023-11-09 13:05:00,13.02,13.04,12.95,12.96,294840.0,13.02,13.04,12.95,12.96,294840.0
2023-11-09 13:10:00,12.96,13.01,12.92,13.0,293477.0,12.96,13.01,12.92,13.0,293477.0
2023-11-09 13:15:00,13.01,13.01,12.94,12.95,165511.0,13.01,13.01,12.94,12.95,165511.0
2023-11-09 13:20:00,12.95,12.95,12.9,12.93,180936.0,12.95,12.95,12.9,12.93,180936.0
2023-11-09 13:25:00,12.93,12.93,12.88,12.92,193068.0,12.93,12.93,12.88,12.92,193068.0
2023-11-09 13:30:00,12.91,12.92,12.87,12.89,201358.0,12.91,12.92,12.87,12.89,201358.0
2023-11-09 13:35:00,12.88,12.89,12.83,12.84,174146.0,12.88,12.89,12.83,12.84,174146.0
2023-11-09 13:40:00,12.84,12.91,12.84,12.91,165162.0,12.84,12.91,12.84,12.91,165162.0
2023-11-09 13:45:00,12.91,12.96,12.9,12.96,211715.0,12.91,12.96,12.9,12.96,211715.0
2023-11-09 13:50:00,12.95,12.97,12.92,12.96,180105.0,12.95,12.97,12.92,12.96,180105.0
2023-11-09 13:55:00,12.96,12.98,12.94,12.96,102817.0,12.96,12.98,12.94,12.96,102817.0
2023-11-09 14:00:00,12.96,12.96,12.9,12.91,124937.0,12.96,12.96,12.9,12.91,124937.0
2023-11-09 14:05:00,12.9,12.93,12.89,12.93,349199.0,12.9,12.93,12.89,12.93,349199.0
2023-11-09 14:10:00,12.93,12.93,12.85,12.86,105879.0,12.93,12.93,12.85,12.86,105879.0
2023-11-09 14:15:00,12.86,12.87,12.8,12.81,151048.0,12.86,12.87,12.8,12.81,151048.0
2023-11-09 14:20:00,12.8,12.82,12.79,12.81,221072.0,12.8,12.82,12.79,12.81,221072.0
2023-11-09 14:25:00,12.81,12.83,12.77,12.78,226919.0,12.81,12.83,12.77,12.78,226919.0
2023-11-09 14:30:00,12.79,12.83,12.78,12.81,326729.0,12.79,12.83,12.78,12.81,326729.0
2023-11-09 14:35:00,12.82,12.82,12.75,12.78,270487.0,12.82,12.82,12.75,12.78,270487.0
2023-11-09 14:40:00,12.77,12.78,12.72,12.73,137456.0,12.77,12.78,12.72,12.73,137456.0
2023-11-09 14:45:00,12.74,12.78,12.73,12.78,143636.0,12.74,12.78,12.73,12.78,143636.0
2023-11-09 14:50:00,12.78,12.78,12.74,12.76,116102.0,12.78,12.78,12.74,12.76,116102.0
2023-11-09 14:55:00,12.76,12.77,12.75,12.77,86736.0,12.76,12.77,12.75,12.77,86736.0
2023-11-09 15:00:00,12.77,12.81,12.75,12.78,196337.0,12.77,12.81,12.75,12.78,196337.0
2023-11-09 15:05:00,12.79,12.79,12.75,12.77,145113.0,12.79,12.79,12.75,12.77,145113.0
2023-11-09 15:10:00,12.77,12.77,12.75,12.76,166713.0,12.77,12.77,12.75,12.76,166713.0
2023-11-09 15:15:00,12.76,12.8,12.74,12.77,238996.0,12.76,12.8,12.74,12.77,238996.0
2023-11-09 15:20:00,12.77,12.77,12.73,12.74,161135.0,12.77,12.77,12.73,12.74,161135.0
2023-11-09 15:25:00,12.74,12.76,12.72,12.73,93919.0,12.74,12.76,12.72,12.73,93919.0
2023-11-09 15:30:00,12.73,12.75,12.7,12.71,427972.0,12.73,12.75,12.7,12.71,427972.0
2023-11-09 15:35:00,12.72,12.74,12.71,12.73,155381.0,12.72,12.74,12.71,12.73,155381.0
2023-11-09 15:40:00,12.73,12.75,12.72,12.73,190164.0,12.73,12.75,12.72,12.73,190164.0
2023-11-09 15:45:00,12.73,12.77,12.72,12.75,257788.0,12.73,12.77,12.72,12.75,257788.0
2023-11-09 15:50:00,12.75,12.77,12.74,12.76,355846.0,12.75,12.77,12.74,12.76,355846.0
2023-11-09 15:55:00,12.76,12.79,12.75,12.77,865800.0,12.76,12.79,12.75,12.77,865800.0
2023-11-10 09:30:00,12.78,12.83,12.73,12.77,245663.0,12.78,12.83,12.73,12.77,245663.0
2023-11-10 09:35:00,12.78,12.86,12.71,12.85,186188.0,12.78,12.86,12.71,12.85,186188.0
2023-11-10 09:40:00,12.86,13.0,12.86,13.0,179683.0,12.86,13.0,12.86,13.0,179683.0
2023-11-10 09:45:00,13.0,13.02,12.94,12.98,435749.0,13.0,13.02,12.94,12.98,435749.0
2023-11-10 09:50:00,12.99,13.0,12.91,12.98,160253.0,12.99,13.0,12.91,12.98,160253.0
2023-11-10 09:55:00,12.98,12.99,12.93,12.93,126799.0,12.98,12.99,12.93,12.93,126799.0
2023-11-10 10:00:00,12.93,12.96,12.88,12.89,258342.0,12.93,12.96,12.88,12.89,258342.0
2023-11-10 10:05:00,12.89,12.92,12.84,12.87,185578.0,12.89,12.92,12.84,12.87,185578.0
2023-11-10 10:10:00,12.87,12.94,12.85,12.93,253104.0,12.87,12.94,12.85,12.93,253104.0
2023-11-10 10:15:00,12.93,12.94,12.89,12.91,207282.0,12.93,12.94,12.89,12.91,207282.0
2023-11-10 10:20:00,12.91,12.97,12.9,12.93,264146.0,12.91,12.97,12.9,12.93,264146.0
2023-11-10 10:25:00,12.93,12.93,12.88,12.93,183342.0,12.93,12.93,12.88,12.93,183342.0
2023-11-10 10:30:00,12.93,12.93,12.88,12.88,277052.0,12.93,12.93,12.88,12.88,277052.0
2023-11-10 10:35:00,12.88,12.93,12.85,12.91,271239.0,12.88,12.93,12.85,12.91,271239.0
2023-11-10 10:40:00,12.91,12.92,12.87,12.89,99692.0,12.91,12.92,12.87,12.89,99692.0
2023-11-10 10:45:00,12.88,12.93,12.86,12.9,63153.0,12.88,12.93,12.86,12.9,63153.0
2023-11-10 10:50:00,12.9,12.92,12.87,12.89,58041.0,12.9,12.92,12.87,12.89,58041.0
2023-11-10 10:55:00,12.88,12.97,12.88,12.96,117241.0,12.88,12.97,12.88,12.96,117241.0
2023-11-10 11:00:00,12.95,12.99,12.94,12.96,66918.0,12.95,12.99,12.94,12.96,66918.0
2023-11-10 11:05:00,12.97,12.99,12.95,12.96,51886.0,12.97,12.99,12.95,12.96,51886.0
2023-11-10 11:10:00,12.96,12.98,12.95,12.97,45618.0,12.96,12.98,12.95,12.97,45618.0
2023-11-10 11:15:00,12.98,12.99,12.96,12.98,75439.0,12.98,12.99,12.96,12.98,75439.0
2023-11-10 11:20:00,12.99,12.99,12.95,12.96,49793.0,12.99,12.99,12.95,12.96,49793.0
2023-11-10 11:25:00,12.96,12.97,12.91,12.93,87747.0,12.96,12.97,12.91,12.93,87747.0
2023-11-10 11:30:00,12.93,12.94,12.89,12.89,63970.0,12.93,12.94,12.89,12.89,63970.0
2023-11-10 11:35:00,12.9,12.92,12.88,12.91,49786.0,12.9,12.92,12.88,12.91,49786.0
2023-11-10 11:40:00,12.92,12.97,12.91,12.95,40145.0,12.92,12.97,12.91,12.95,40145.0
2023-11-10 11:45:00,12.95,12.96,12.92,12.94,52924.0,12.95,12.96,12.92,12.94,52924.0
2023-11-10 11:50:00,12.95,12.99,12.93,12.96,318864.0,12.95,12.99,12.93,12.96,318864.0
2023-11-10 11:55:00,12.97,12.98,12.95,12.95,112195.0,12.97,12.98,12.95,12.95,112195.0
2023-11-10 12:00:00,12.95,12.97,12.92,12.92,75147.0,12.95,12.97,12.92,12.92,75147.0
2023-11-10 12:05:00,12.92,12.94,12.91,12.93,44473.0,12.92,12.94,12.91,12.93,44473.0
2023-11-10 12:10:00,12.93,12.94,12.91,12.92,36073.0,12.93,12.94,12.91,12.92,36073.0
2023-11-10 12:15:00,12.91,12.93,12.91,12.93,29400.0,12.91,12.93,12.91,12.93,29400.0
2023-11-10 12:20:00,12.92,12.93,12.9,12.91,44225.0,12.92,12.93,12.9,12.91,44225.0
2023-11-10 12:25:00,12.9,12.91,12.88,12.9,52453.0,12.9,12.91,12.88,12.9,52453.0
2023-11-10 12:30:00,12.9,12.94,12.89,12.92,34024.0,12.9,12.94,12.89,12.92,34024.0
2023-11-10 12:35:00,12.93,12.94,12.9,12.93,42750.0,12.93,12.94,12.9,12.93,42750.0
2023-11-10 12:40:00,12.93,12.94,12.9,12.93,51817.0,12.93,12.94,12.9,12.93,51817.0
2023-11-10 12:45:00,12.92,12.94,12.92,12.94,39935.0,12.92,12.94,12.92,12.94,39935.0
2023-11-10 12:50:00,12.93,12.99,12.93,12.99,85406.0,12.93,12.99,12.93,12.99,85406.0
2023-11-10 12:55:00,12.99,12.99,12.95,12.98,61245.0,12.99,12.99,12.95,12.98,61245.0
2023-11-10 13:00:00,12.97,13.0,12.96,13.0,87112.0,12.97,13.0,12.96,13.0,87112.0
2023-11-10 13:05:00,12.99,13.0,12.97,12.99,131377.0,12.99,13.0,12.97,12.99,131377.0
2023-11-10 13:10:00,12.99,13.0,12.96,12.97,187990.0,12.99,13.0,12.96,12.97,187990.0
2023-11-10 13:15:00,12.97,13.01,12.96,13.0,69767.0,12.97,13.01,12.96,13.0,69767.0
2023-11-10 13:20:00,13.01,13.05,13.0,13.05,180512.0,13.01,13.05,13.0,13.05,180512.0
2023-11-10 13:25:00,13.04,13.09,13.04,13.07,253334.0,13.04,13.09,13.04,13.07,253334.0
2023-11-10 13:30:00,13.08,13.13,13.07,13.13,215722.0,13.08,13.13,13.07,13.13,215722.0
2023-11-10 13:35:00,13.13,13.15,13.12,13.12,285640.0,13.13,13.15,13.12,13.12,285640.0
2023-11-10 13:40:00,13.13,13.18,13.12,13.16,173662.0,13.13,13.18,13.12,13.16,173662.0
2023-11-10 13:45:00,13.16,13.19,13.15,13.19,110794.0,13.16,13.19,13.15,13.19,110794.0
2023-11-10 13:50:00,13.18,13.19,13.15,13.18,181280.0,13.18,13.19,13.15,13.18,181280.0
2023-11-10 13:55:00,13.18,13.2,13.17,13.19,75558.0,13.18,13.2,13.17,13.19,75558.0
2023-11-10 14:00:00,13.19,13.24,13.19,13.19,145350.0,13.19,13.24,13.19,13.19,145350.0
2023-11-10 14:05:00,13.19,13.2,13.15,13.16,94723.0,13.19,13.2,13.15,13.16,94723.0
2023-11-10 14:10:00,13.17,13.22,13.16,13.21,125440.0,13.17,13.22,13.16,13.21,125440.0
2023-11-10 14:15:00,13.21,13.23,13.2,13.21,105831.0,13.21,13.23,13.2,13.21,105831.0
2023-11-10 14:20:00,13.21,13.21,13.16,13.18,150063.0,13.21,13.21,13.16,13.18,150063.0
2023-11-10 14:25:00,13.18,13.2,13.16,13.2,81553.0,13.18,13.2,13.16,13.2,81553.0
2023-11-10 14:30:00,13.2,13.21,13.19,13.19,80004.0,13.2,13.21,13.19,13.19,80004.0
2023-11-10 14:35:00,13.2,13.22,13.19,13.21,120426.0,13.2,13.22,13.19,13.21,120426.0
2023-11-10 14:40:00,13.21,13.24,13.21,13.24,94965.0,13.21,13.24,13.21,13.24,94965.0
2023-11-10 14:45:00,13.24,13.26,13.23,13.26,133047.0,13.24,13.26,13.23,13.26,133047.0
2023-11-10 14:50:00,13.26,13.28,13.22,13.27,299209.0,13.26,13.28,13.22,13.27,299209.0
2023-11-10 14:55:00,13.27,13.27,13.2,13.23,143010.0,13.27,13.27,13.2,13.23,143010.0
2023-11-10 15:00:00,13.23,13.25,13.22,13.23,92621.0,13.23,13.25,13.22,13.23,92621.0
2023-11-10 15:05:00,13.22,13.22,13.19,13.21,125958.0,13.22,13.22,13.19,13.21,125958.0
2023-11-10 15:10:00,13.21,13.24,13.21,13.23,57306.0,13.21,13.24,13.21,13.23,57306.0
2023-11-10 15:15:00,13.23,13.23,13.19,13.21,160454.0,13.23,13.23,13.19,13.21,160454.0
2023-11-10 15:20:00,13.22,13.23,13.18,13.2,148409.0,13.22,13.23,13.18,13.2,148409.0
2023-11-10 15:25:00,13.2,13.2,13.17,13.19,166461.0,13.2,13.2,13.17,13.19,166461.0
2023-11-10 15:30:00,13.19,13.21,13.17,13.2,132172.0,13.19,13.21,13.17,13.2,132172.0
2023-11-10 15:35:00,13.2,13.21,13.17,13.2,219931.0,13.2,13.21,13.17,13.2,219931.0
2023-11-10 15:40:00,13.2,13.21,13.19,13.21,221501.0,13.2,13.21,13.19,13.21,221501.0
2023-11-10 15:45:00,13.21,13.21,13.14,13.15,337586.0,13.21,13.21,13.14,13.15,337586.0
2023-11-10 15:50:00,13.16,13.18,13.15,13.17,373444.0,13.16,13.18,13.15,13.17,373444.0
2023-11-10 15:55:00,13.17,13.19,13.16,13.19,767015.0,13.17,13.19,13.16,13.19,767015.0
2023-11-13 09:30:00,13.07,13.09,12.98,12.99,327086.0,13.07,13.09,12.98,12.99,327086.0
2023-11-13 09:35:00,12.98,12.98,12.87,12.94,190280.0,12.98,12.98,12.87,12.94,190280.0
2023-11-13 09:40:00,12.95,13.01,12.92,12.99,143777.0,12.95,13.01,12.92,12.99,143777.0
2023-11-13 09:45:00,13.01,13.07,13.01,13.06,167695.0,13.01,13.07,13.01,13.06,167695.0
2023-11-13 09:50:00,13.07,13.12,13.06,13.06,100271.0,13.07,13.12,13.06,13.06,100271.0
2023-11-13 09:55:00,13.06,13.06,13.0,13.04,118547.0,13.06,13.06,13.0,13.04,118547.0
2023-11-13 10:00:00,13.04,13.09,13.0,13.08,83546.0,13.04,13.09,13.0,13.08,83546.0
2023-11-13 10:05:00,13.09,13.09,13.06,13.08,85439.0,13.09,13.09,13.06,13.08,85439.0
2023-11-13 10:10:00,13.07,13.14,13.06,13.12,177045.0,13.07,13.14,13.06,13.12,177045.0
2023-11-13 10:15:00,13.12,13.15,13.07,13.15,135333.0,13.12,13.15,13.07,13.15,135333.0
2023-11-13 10:20:00,13.15,13.16,13.1,13.11,70586.0,13.15,13.16,13.1,13.11,70586.0
2023-11-13 10:25:00,13.1,13.14,13.1,13.13,75847.0,13.1,13.14,13.1,13.13,75847.0
2023-11-13 10:30:00,13.12,13.13,13.09,13.1,29590.0,13.12,13.13,13.09,13.1,29590.0
2023-11-13 10:35:00,13.11,13.11,13.07,13.07,107566.0,13.11,13.11,13.07,13.07,107566.0
2023-11-13 10:40:00,13.08,13.08,13.03,13.04,86078.0,13.08,13.08,13.03,13.04,86078.0
2023-11-13 10:45:00,13.04,13.09,13.04,13.06,74814.0,13.04,13.09,13.04,13.06,74814.0
2023-11-13 10:50:00,13.06,13.1,13.06,13.08,83086.0,13.06,13.1,13.06,13.08,83086.0
2023-11-13 10:55:00,13.07,13.08,13.05,13.07,63012.0,13.07,13.08,13.05,13.07,63012.0
2023-11-13 11:00:00,13.07,13.1,13.06,13.09,35514.0,13.07,13.1,13.06,13.09,35514.0
2023-11-13 11:05:00,13.08,13.14,13.08,13.12,74489.0,13.08,13.14,13.08,13.12,74489.0
2023-11-13 11:10:00,13.12,13.15,13.1,13.14,43661.0,13.12,13.15,13.1,13.14,43661.0
2023-11-13 11:15:00,13.14,13.14,13.1,13.11,57524.0,13.14,13.14,13.1,13.11,57524.0
2023-11-13 11:20:00,13.12,13.12,13.09,13.1,23540.0,13.12,13.12,13.09,13.1,23540.0
2023-11-13 11:25:00,13.09,13.13,13.08,13.13,41064.0,13.09,13.13,13.08,13.13,41064.0
2023-11-13 11:30:00,13.13,13.14,13.1,13.13,39550.0,13.13,13.14,13.1,13.13,39550.0
2023-11-13 11:35:00,13.13,13.14,13.12,13.13,40082.0,13.13,13.14,13.12,13.13,40082.0
2023-11-13 11:40:00,13.13,13.15,13.11,13.13,66794.0,13.13,13.15,13.11,13.13,66794.0
2023-11-13 11:45:00,13.13,13.17,13.12,13.15,111482.0,13.13,13.17,13.12,13.15,111482.0
2023-11-13 11:50:00,13.16,13.17,13.14,13.16,33091.0,13.16,13.17,13.14,13.16,33091.0
2023-11-13 11:55:00,13.15,13.16,13.13,13.13,51589.0,13.15,13.16,13.13,13.13,51589.0
2023-11-13 12:00:00,13.14,13.16,13.12,13.14,34767.0,13.14,13.16,13.12,13.14,34767.0
2023-11-13 12:05:00,13.13,13.16,13.11,13.13,41615.0,13.13,13.16,13.11,13.13,41615.0
2023-11-13 12:10:00,13.13,13.15,13.1,13.13,47052.0,13.13,13.15,13.1,13.13,47052.0
2023-11-13 12:15:00,13.12,13.15,13.11,13.13,28718.0,13.12,13.15,13.11,13.13,28718.0
2023-11-13 12:20:00,13.14,13.15,13.11,13.14,27256.0,13.14,13.15,13.11,13.14,27256.0
2023-11-13 12:25:00,13.14,13.15,13.12,13.13,52349.0,13.14,13.15,13.12,13.13,52349.0
2023-11-13 12:30:00,13.13,13.13,13.1,13.11,52909.0,13.13,13.13,13.1,13.11,52909.0
2023-11-13 12:35:00,13.11,13.12,13.1,13.1,35671.0,13.11,13.12,13.1,13.1,35671.0
2023-11-13 12:40:00,13.1,13.1,13.08,13.09,78405.0,13.1,13.1,13.08,13.09,78405.0
2023-11-13 12:45:00,13.09,13.09,13.05,13.05,46971.0,13.09,13.09,13.05,13.05,46971.0
2023-11-13 12:50:00,13.05,13.07,13.04,13.05,51979.0,13.05,13.07,13.04,13.05,51979.0
2023-11-13 12:55:00,13.05,13.08,13.04,13.07,58243.0,13.05,13.08,13.04,13.07,58243.0
2023-11-13 13:00:00,13.07,13.08,13.05,13.05,48827.0,13.07,13.08,13.05,13.05,48827.0
2023-11-13 13:05:00,13.06,13.06,13.01,13.02,94909.0,13.06,13.06,13.01,13.02,94909.0
2023-11-13 13:10:00,13.03,13.05,13.02,13.04,56916.0,13.03,13.05,13.02,13.04,56916.0
2023-11-13 13:15:00,13.04,13.05,13.03,13.04,42389.0,13.04,13.05,13.03,13.04,42389.0
2023-11-13 13:20:00,13.04,13.05,13.01,13.03,55708.0,13.04,13.05,13.01,13.03,55708.0
2023-11-13 13:25:00,13.03,13.03,13.0,13.01,23376.0,13.03,13.03,13.0,13.01,23376.0
2023-11-13 13:30:00,13.0,13.02,12.99,13.01,106111.0,13.0,13.02,12.99,13.01,106111.0
2023-11-13 13:35:00,13.0,13.03,13.0,13.03,52059.0,13.0,13.03,13.0,13.03,52059.0
2023-11-13 13:40:00,13.03,13.05,13.01,13.04,90857.0,13.03,13.05,13.01,13.04,90857.0
2023-11-13 13:45:00,13.04,13.1,13.04,13.09,68558.0,13.04,13.1,13.04,13.09,68558.0
2023-11-13 13:50:00,13.08,13.09,13.05,13.06,77731.0,13.08,13.09,13.05,13.06,77731.0
2023-11-13 13:55:00,13.06,13.06,13.02,13.03,53700.0,13.06,13.06,13.02,13.03,53700.0
2023-11-13 14:00:00,13.02,13.04,13.01,13.04,29483.0,13.02,13.04,13.01,13.04,29483.0
2023-11-13 14:05:00,13.04,13.05,13.02,13.02,39917.0,13.04,13.05,13.02,13.02,39917.0
2023-11-13 14:10:00,13.01,13.02,12.99,13.0,41304.0,13.01,13.02,12.99,13.0,41304.0
2023-11-13 14:15:00,13.0,13.02,12.99,13.01,65655.0,13.0,13.02,12.99,13.01,65655.0
2023-11-13 14:20:00,13.02,13.05,13.01,13.04,62063.0,13.02,13.05,13.01,13.04,62063.0
2023-11-13 14:25:00,13.04,13.05,13.04,13.04,22495.0,13.04,13.05,13.04,13.04,22495.0
2023-11-13 14:30:00,13.05,13.06,13.04,13.05,58562.0,13.05,13.06,13.04,13.05,58562.0
2023-11-13 14:35:00,13.06,13.08,13.05,13.06,55061.0,13.06,13.08,13.05,13.06,55061.0
2023-11-13 14:40:00,13.06,13.06,13.05,13.06,18786.0,13.06,13.06,13.05,13.06,18786.0
2023-11-13 14:45:00,13.06,13.06,13.02,13.04,51775.0,13.06,13.06,13.02,13.04,51775.0
2023-11-13 14:50:00,13.04,13.04,13.01,13.03,93564.0,13.04,13.04,13.01,13.03,93564.0
2023-11-13 14:55:00,13.03,13.04,13.02,13.03,40697.0,13.03,13.04,13.02,13.03,40697.0
2023-11-13 15:00:00,13.03,13.04,13.02,13.04,54757.0,13.03,13.04,13.02,13.04,54757.0
2023-11-13 15:05:00,13.04,13.05,13.02,13.04,47315.0,13.04,13.05,13.02,13.04,47315.0
2023-11-13 15:10:00,13.04,13.05,13.03,13.04,38980.0,13.04,13.05,13.03,13.04,38980.0
2023-11-13 15:15:00,13.04,13.05,13.03,13.05,52074.0,13.04,13.05,13.03,13.05,52074.0
2023-11-13 15:20:00,13.04,13.07,13.04,13.07,69178.0,13.04,13.07,13.04,13.07,69178.0
2023-11-13 15:25:00,13.08,13.08,13.05,13.06,82643.0,13.08,13.08,13.05,13.06,82643.0
2023-11-13 15:30:00,13.06,13.07,13.04,13.07,90108.0,13.06,13.07,13.04,13.07,90108.0
2023-11-13 15:35:00,13.07,13.07,13.06,13.07,52060.0,13.07,13.07,13.06,13.07,52060.0
2023-11-13 15:40:00,13.07,13.1,13.06,13.1,131708.0,13.07,13.1,13.06,13.1,131708.0
2023-11-13 15:45:00,13.1,13.12,13.09,13.11,157243.0,13.1,13.12,13.09,13.11,157243.0
2023-11-13 15:50:00,13.11,13.13,13.08,13.09,268693.0,13.11,13.13,13.08,13.09,268693.0
2023-11-13 15:55:00,13.09,13.11,13.08,13.1,605217.0,13.09,13.11,13.08,13.1,605217.0
2023-11-14 09:30:00,13.7,13.94,13.66,13.9,1039465.0,13.7,13.94,13.66,13.9,1039465.0
2023-11-14 09:35:00,13.9,13.94,13.8,13.82,595045.0,13.9,13.94,13.8,13.82,595045.0
2023-11-14 09:40:00,13.82,13.97,13.78,13.96,558933.0,13.82,13.97,13.78,13.96,558933.0
2023-11-14 09:45:00,13.96,13.98,13.84,13.86,378904.0,13.96,13.98,13.84,13.86,378904.0
2023-11-14 09:50:00,13.86,14.0,13.84,13.97,344361.0,13.86,14.0,13.84,13.97,344361.0
2023-11-14 09:55:00,13.96,14.03,13.93,13.99,518199.0,13.96,14.03,13.93,13.99,518199.0
2023-11-14 10:00:00,14.0,14.0,13.9,13.96,247684.0,14.0,14.0,13.9,13.96,247684.0
2023-11-14 10:05:00,13.96,14.11,13.93,14.09,371752.0,13.96,14.11,13.93,14.09,371752.0
2023-11-14 10:10:00,14.09,14.18,14.07,14.09,354663.0,14.09,14.18,14.07,14.09,354663.0
2023-11-14 10:15:00,14.1,14.21,14.09,14.19,503433.0,14.1,14.21,14.09,14.19,503433.0
2023-11-14 10:20:00,14.18,14.22,14.14,14.21,393618.0,14.18,14.22,14.14,14.21,393618.0
2023-11-14 10:25:00,14.21,14.27,14.2,14.24,273695.0,14.21,14.27,14.2,14.24,273695.0
2023-11-14 10:30:00,14.24,14.3,14.23,14.29,277107.0,14.24,14.3,14.23,14.29,277107.0
2023-11-14 10:35:00,14.29,14.38,14.28,14.38,351488.0,14.29,14.38,14.28,14.38,351488.0
2023-11-14 10:40:00,14.38,14.42,14.33,14.36,290780.0,14.38,14.42,14.33,14.36,290780.0
2023-11-14 10:45:00,14.35,14.4,14.34,14.36,263811.0,14.35,14.4,14.34,14.36,263811.0
2023-11-14 10:50:00,14.36,14.42,14.34,14.41,283662.0,14.36,14.42,14.34,14.41,283662.0
2023-11-14 10:55:00,14.4,14.41,14.27,14.29,320991.0,14.4,14.41,14.27,14.29,320991.0
2023-11-14 11:00:00,14.29,14.42,14.28,14.42,293059.0,14.29,14.42,14.28,14.42,293059.0
2023-11-14 11:05:00,14.41,14.49,14.41,14.48,171345.0,14.41,14.49,14.41,14.48,171345.0
2023-11-14 11:10:00,14.48,14.51,14.43,14.51,181090.0,14.48,14.51,14.43,14.51,181090.0
2023-11-14 11:15:00,14.51,14.56,14.49,14.54,355994.0,14.51,14.56,14.49,14.54,355994.0
2023-11-14 11:20:00,14.53,14.59,14.52,14.55,163875.0,14.53,14.59,14.52,14.55,163875.0
2023-11-14 11:25:00,14.55,14.58,14.54,14.54,169476.0,14.55,14.58,14.54,14.54,169476.0
2023-11-14 11:30:00,14.54,14.59,14.52,14.53,199625.0,14.54,14.59,14.52,14.53,199625.0
2023-11-14 11:35:00,14.54,14.57,14.48,14.49,173365.0,14.54,14.57,14.48,14.49,173365.0
2023-11-14 11:40:00,14.49,14.53,14.45,14.46,403725.0,14.49,14.53,14.45,14.46,403725.0
2023-11-14 11:45:00,14.47,14.51,14.39,14.41,306657.0,14.47,14.51,14.39,14.41,306657.0
2023-11-14 11:50:00,14.41,14.46,14.38,14.4,155039.0,14.41,14.46,14.38,14.4,155039.0
2023-11-14 11:55:00,14.4,14.4,14.31,14.33,211267.0,14.4,14.4,14.31,14.33,211267.0
2023-11-14 12:00:00,14.33,14.34,14.27,14.29,188303.0,14.33,14.34,14.27,14.29,188303.0
2023-11-14 12:05:00,14.29,14.31,14.21,14.21,370178.0,14.29,14.31,14.21,14.21,370178.0
2023-11-14 12:10:00,14.22,14.25,14.21,14.21,178979.0,14.22,14.25,14.21,14.21,178979.0
2023-11-14 12:15:00,14.21,14.24,14.17,14.23,194229.0,14.21,14.24,14.17,14.23,194229.0
2023-11-14 12:20:00,14.24,14.24,14.19,14.21,129862.0,14.24,14.24,14.19,14.21,129862.0
2023-11-14 12:25:00,14.21,14.23,14.18,14.18,116774.0,14.21,14.23,14.18,14.18,116774.0
2023-11-14 12:30:00,14.18,14.24,14.17,14.24,111184.0,14.18,14.24,14.17,14.24,111184.0
2023-11-14 12:35:00,14.24,14.24,14.2,14.23,100492.0,14.24,14.24,14.2,14.23,100492.0
2023-11-14 12:40:00,14.23,14.24,14.21,14.23,73398.0,14.23,14.24,14.21,14.23,73398.0
2023-11-14 12:45:00,14.23,14.28,14.22,14.27,162272.0,14.23,14.28,14.22,14.27,162272.0
2023-11-14 12:50:00,14.27,14.28,14.24,14.25,68825.0,14.27,14.28,14.24,14.25,68825.0
2023-11-14 12:55:00,14.26,14.26,14.19,14.2,122645.0,14.26,14.26,14.19,14.2,122645.0
2023-11-14 13:00:00,14.19,14.19,14.15,14.17,193705.0,14.19,14.19,14.15,14.17,193705.0
2023-11-14 13:05:00,14.16,14.17,14.13,14.14,128636.0,14.16,14.17,14.13,14.14,128636.0
2023-11-14 13:10:00,14.14,14.14,14.08,14.09,167655.0,14.14,14.14,14.08,14.09,167655.0
2023-11-14 13:15:00,14.1,14.15,14.09,14.15,99099.0,14.1,14.15,14.09,14.15,99099.0
2023-11-14 13:20:00,14.14,14.18,14.13,14.16,111914.0,14.14,14.18,14.13,14.16,111914.0
2023-11-14 13:25:00,14.16,14.19,14.14,14.18,116053.0,14.16,14.19,14.14,14.18,116053.0
2023-11-14 13:30:00,14.18,14.22,14.17,14.19,165141.0,14.18,14.22,14.17,14.19,165141.0
2023-11-14 13:35:00,14.2,14.2,14.16,14.18,68706.0,14.2,14.2,14.16,14.18,68706.0
2023-11-14 13:40:00,14.18,14.18,14.1,14.1,105485.0,14.18,14.18,14.1,14.1,105485.0
2023-11-14 13:45:00,14.1,14.14,14.08,14.1,118111.0,14.1,14.14,14.08,14.1,118111.0
2023-11-14 13:50:00,14.1,14.11,14.03,14.04,154583.0,14.1,14.11,14.03,14.04,154583.0
2023-11-14 13:55:00,14.04,14.06,14.01,14.01,143491.0,14.04,14.06,14.01,14.01,143491.0
2023-11-14 14:00:00,14.01,14.05,14.01,14.04,190268.0,14.01,14.05,14.01,14.04,190268.0
2023-11-14 14:05:00,14.04,14.06,14.02,14.05,118365.0,14.04,14.06,14.02,14.05,118365.0
2023-11-14 14:10:00,14.06,14.08,14.02,14.07,126214.0,14.06,14.08,14.02,14.07,126214.0
2023-11-14 14:15:00,14.07,14.1,14.05,14.08,85616.0,14.07,14.1,14.05,14.08,85616.0
2023-11-14 14:20:00,14.08,14.1,14.07,14.09,122701.0,14.08,14.1,14.07,14.09,122701.0
2023-11-14 14:25:00,14.09,14.15,14.09,14.14,95014.0,14.09,14.15,14.09,14.14,95014.0
2023-11-14 14:30:00,14.14,14.15,14.09,14.09,106401.0,14.14,14.15,14.09,14.09,106401.0
2023-11-14 14:35:00,14.1,14.11,14.08,14.08,120441.0,14.1,14.11,14.08,14.08,120441.0
2023-11-14 14:40:00,14.09,14.09,14.04,14.06,155437.0,14.09,14.09,14.04,14.06,155437.0
2023-11-14 14:45:00,14.06,14.07,14.04,14.07,114360.0,14.06,14.07,14.04,14.07,114360.0
2023-11-14 14:50:00,14.06,14.09,14.05,14.08,114934.0,14.06,14.09,14.05,14.08,114934.0
2023-11-14 14:55:00,14.08,14.1,14.07,14.09,126444.0,14.08,14.1,14.07,14.09,126444.0
2023-11-14 15:00:00,14.09,14.11,14.06,14.08,169687.0,14.09,14.11,14.06,14.08,169687.0
2023-11-14 15:05:00,14.08,14.12,14.07,14.12,176918.0,14.08,14.12,14.07,14.12,176918.0
2023-11-14 15:10:00,14.11,14.16,14.11,14.14,138113.0,14.11,14.16,14.11,14.14,138113.0
2023-11-14 15:15:00,14.14,14.17,14.13,14.15,132667.0,14.14,14.17,14.13,14.15,132667.0
2023-11-14 15:20:00,14.16,14.19,14.15,14.17,226739.0,14.16,14.19,14.15,14.17,226739.0
2023-11-14 15:25:00,14.17,14.2,14.15,14.18,210079.0,14.17,14.2,14.15,14.18,210079.0
2023-11-14 15:30:00,14.18,14.19,14.12,14.14,347848.0,14.18,14.19,14.12,14.14,347848.0
2023-11-14 15:35:00,14.14,14.16,14.07,14.08,499281.0,14.14,14.16,14.07,14.08,499281.0
2023-11-14 15:40:00,14.09,14.1,14.07,14.09,386068.0,14.09,14.1,14.07,14.09,386068.0
2023-11-14 15:45:00,14.09,14.12,14.07,14.1,386913.0,14.09,14.12,14.07,14.1,386913.0
2023-11-14 15:50:00,14.09,14.1,14.02,14.04,796937.0,14.09,14.1,14.02,14.04,796937.0
2023-11-14 15:55:00,14.05,14.06,13.98,14.04,2408125.0,14.05,14.06,13.98,14.04,2408125.0
2023-11-15 09:30:00,14.12,14.24,14.12,14.19,429472.0,14.12,14.24,14.12,14.19,429472.0
2023-11-15 09:35:00,14.19,14.27,14.1,14.27,245600.0,14.19,14.27,14.1,14.27,245600.0
2023-11-15 09:40:00,14.27,14.32,14.2,14.22,345190.0,14.27,14.32,14.2,14.22,345190.0
2023-11-15 09:45:00,14.22,14.28,14.19,14.21,211450.0,14.22,14.28,14.19,14.21,211450.0
2023-11-15 09:50:00,14.22,14.28,14.22,14.27,166981.0,14.22,14.28,14.22,14.27,166981.0
2023-11-15 09:55:00,14.27,14.34,14.21,14.34,282863.0,14.27,14.34,14.21,14.34,282863.0
2023-11-15 10:00:00,14.34,14.41,14.33,14.38,309481.0,14.34,14.41,14.33,14.38,309481.0
2023-11-15 10:05:00,14.38,14.41,14.35,14.39,199180.0,14.38,14.41,14.35,14.39,199180.0
2023-11-15 10:10:00,14.39,14.41,14.36,14.4,119970.0,14.39,14.41,14.36,14.4,119970.0
2023-11-15 10:15:00,14.39,14.49,14.39,14.46,252627.0,14.39,14.49,14.39,14.46,252627.0
2023-11-15 10:20:00,14.47,14.56,14.46,14.56,218757.0,14.47,14.56,14.46,14.56,218757.0
2023-11-15 10:25:00,14.57,14.58,14.53,14.54,136513.0,14.57,14.58,14.53,14.54,136513.0
2023-11-15 10:30:00,14.54,14.6,14.54,14.59,135556.0,14.54,14.6,14.54,14.59,135556.0
2023-11-15 10:35:00,14.59,14.61,14.56,14.6,128017.0,14.59,14.61,14.56,14.6,128017.0
2023-11-15 10:40:00,14.61,14.64,14.59,14.64,183748.0,14.61,14.64,14.59,14.64,183748.0
2023-11-15 10:45:00,14.64,14.64,14.56,14.57,124680.0,14.64,14.64,14.56,14.57,124680.0
2023-11-15 10:50:00,14.58,14.58,14.48,14.5,245366.0,14.58,14.58,14.48,14.5,245366.0
2023-11-15 10:55:00,14.51,14.51,14.42,14.42,286964.0,14.51,14.51,14.42,14.42,286964.0
2023-11-15 11:00:00,14.42,14.45,14.38,14.42,173402.0,14.42,14.45,14.38,14.42,173402.0
2023-11-15 11:05:00,14.42,14.43,14.36,14.43,126140.0,14.42,14.43,14.36,14.43,126140.0
2023-11-15 11:10:00,14.43,14.46,14.4,14.42,174121.0,14.43,14.46,14.4,14.42,174121.0
2023-11-15 11:15:00,14.42,14.44,14.38,14.42,199008.0,14.42,14.44,14.38,14.42,199008.0
2023-11-15 11:20:00,14.42,14.45,14.39,14.43,93955.0,14.42,14.45,14.39,14.43,93955.0
2023-11-15 11:25:00,14.43,14.49,14.42,14.47,135027.0,14.43,14.49,14.42,14.47,135027.0
2023-11-15 11:30:00,14.47,14.49,14.47,14.48,130432.0,14.47,14.49,14.47,14.48,130432.0
2023-11-15 11:35:00,14.49,14.49,14.39,14.42,180486.0,14.49,14.49,14.39,14.42,180486.0
2023-11-15 11:40:00,14.41,14.42,14.36,14.37,142261.0,14.41,14.42,14.36,14.37,142261.0
2023-11-15 11:45:00,14.38,14.44,14.36,14.44,94854.0,14.38,14.44,14.36,14.44,94854.0
2023-11-15 11:50:00,14.44,14.44,14.38,14.41,54024.0,14.44,14.44,14.38,14.41,54024.0
2023-11-15 11:55:00,14.4,14.42,14.39,14.41,100511.0,14.4,14.42,14.39,14.41,100511.0
2023-11-15 12:00:00,14.42,14.44,14.39,14.41,112057.0,14.42,14.44,14.39,14.41,112057.0
2023-11-15 12:05:00,14.4,14.44,14.38,14.4,86972.0,14.4,14.44,14.38,14.4,86972.0
2023-11-15 12:10:00,14.39,14.43,14.38,14.43,86494.0,14.39,14.43,14.38,14.43,86494.0
2023-11-15 12:15:00,14.42,14.43,14.41,14.42,40679.0,14.42,14.43,14.41,14.42,40679.0
2023-11-15 12:20:00,14.42,14.43,14.39,14.43,78523.0,14.42,14.43,14.39,14.43,78523.0
2023-11-15 12:25:00,14.42,14.46,14.4,14.42,242306.0,14.42,14.46,14.4,14.42,242306.0
2023-11-15 12:30:00,14.41,14.44,14.39,14.41,93955.0,14.41,14.44,14.39,14.41,93955.0
2023-11-15 12:35:00,14.42,14.49,14.41,14.49,137444.0,14.42,14.49,14.41,14.49,137444.0
2023-11-15 12:40:00,14.49,14.49,14.42,14.43,120344.0,14.49,14.49,14.42,14.43,120344.0
2023-11-15 12:45:00,14.43,14.45,14.42,14.42,59631.0,14.43,14.45,14.42,14.42,59631.0
2023-11-15 12:50:00,14.42,14.43,14.39,14.39,124599.0,14.42,14.43,14.39,14.39,124599.0
2023-11-15 12:55:00,14.39,14.42,14.39,14.4,104815.0,14.39,14.42,14.39,14.4,104815.0
2023-11-15 13:00:00,14.4,14.42,14.39,14.39,138299.0,14.4,14.42,14.39,14.39,138299.0
2023-11-15 13:05:00,14.4,14.4,14.3,14.3,145593.0,14.4,14.4,14.3,14.3,145593.0
2023-11-15 13:10:00,14.31,14.35,14.3,14.32,197183.0,14.31,14.35,14.3,14.32,197183.0
2023-11-15 13:15:00,14.33,14.33,14.28,14.33,322547.0,14.33,14.33,14.28,14.33,322547.0
2023-11-15 13:20:00,14.33,14.34,14.3,14.33,147579.0,14.33,14.34,14.3,14.33,147579.0
2023-11-15 13:25:00,14.33,14.38,14.33,14.38,134130.0,14.33,14.38,14.33,14.38,134130.0
2023-11-15 13:30:00,14.38,14.4,14.37,14.4,77752.0,14.38,14.4,14.37,14.4,77752.0
2023-11-15 13:35:00,14.4,14.45,14.39,14.45,95100.0,14.4,14.45,14.39,14.45,95100.0
2023-11-15 13:40:00,14.45,14.46,14.43,14.46,46673.0,14.45,14.46,14.43,14.46,46673.0
2023-11-15 13:45:00,14.46,14.51,14.45,14.5,111877.0,14.46,14.51,14.45,14.5,111877.0
2023-11-15 13:50:00,14.49,14.5,14.46,14.47,119217.0,14.49,14.5,14.46,14.47,119217.0
2023-11-15 13:55:00,14.48,14.56,14.47,14.56,459071.0,14.48,14.56,14.47,14.56,459071.0
2023-11-15 14:00:00,14.56,14.62,14.55,14.59,252185.0,14.56,14.62,14.55,14.59,252185.0
2023-11-15 14:05:00,14.59,14.59,14.51,14.51,208710.0,14.59,14.59,14.51,14.51,208710.0
2023-11-15 14:10:00,14.52,14.54,14.5,14.53,113172.0,14.52,14.54,14.5,14.53,113172.0
2023-11-15 14:15:00,14.53,14.55,14.49,14.51,166732.0,14.53,14.55,14.49,14.51,166732.0
2023-11-15 14:20:00,14.51,14.52,14.48,14.51,78788.0,14.51,14.52,14.48,14.51,78788.0
2023-11-15 14:25:00,14.51,14.56,14.5,14.55,106500.0,14.51,14.56,14.5,14.55,106500.0
2023-11-15 14:30:00,14.54,14.57,14.54,14.56,129233.0,14.54,14.57,14.54,14.56,129233.0
2023-11-15 14:35:00,14.55,14.56,14.53,14.55,96661.0,14.55,14.56,14.53,14.55,96661.0
2023-11-15 14:40:00,14.55,14.57,14.54,14.56,113490.0,14.55,14.57,14.54,14.56,113490.0
2023-11-15 14:45:00,14.56,14.59,14.56,14.57,183244.0,14.56,14.59,14.56,14.57,183244.0
2023-11-15 14:50:00,14.57,14.58,14.54,14.55,129236.0,14.57,14.58,14.54,14.55,129236.0
2023-11-15 14:55:00,14.56,14.57,14.55,14.57,63725.0,14.56,14.57,14.55,14.57,63725.0
2023-11-15 15:00:00,14.57,14.61,14.56,14.57,177859.0,14.57,14.61,14.56,14.57,177859.0
2023-11-15 15:05:00,14.57,14.57,14.54,14.55,129581.0,14.57,14.57,14.54,14.55,129581.0
2023-11-15 15:10:00,14.54,14.57,14.54,14.56,143204.0,14.54,14.57,14.54,14.56,143204.0
2023-11-15 15:15:00,14.56,14.56,14.52,14.53,173275.0,14.56,14.56,14.52,14.53,173275.0
2023-11-15 15:20:00,14.52,14.56,14.52,14.54,160488.0,14.52,14.56,14.52,14.54,160488.0
2023-11-15 15:25:00,14.55,14.56,14.54,14.56,126658.0,14.55,14.56,14.54,14.56,126658.0
2023-11-15 15:30:00,14.56,14.59,14.55,14.57,195542.0,14.56,14.59,14.55,14.57,195542.0
2023-11-15 15:35:00,14.57,14.6,14.57,14.6,277852.0,14.57,14.6,14.57,14.6,277852.0
2023-11-15 15:40:00,14.6,14.62,14.59,14.61,207453.0,14.6,14.62,14.59,14.61,207453.0
2023-11-15 15:45:00,14.61,14.65,14.6,14.61,300808.0,14.61,14.65,14.6,14.61,300808.0
2023-11-15 15:50:00,14.6,14.65,14.6,14.65,514567.0,14.6,14.65,14.6,14.65,514567.0
2023-11-15 15:55:00,14.65,14.69,14.64,14.69,922238.0,14.65,14.69,14.64,14.69,922238.0
2023-11-16 09:30:00,14.49,14.57,14.36,14.52,945744.0,14.49,14.57,14.36,14.52,945744.0
2023-11-16 09:35:00,14.53,14.54,14.36,14.43,414511.0,14.53,14.54,14.36,14.43,414511.0
2023-11-16 09:40:00,14.42,14.49,14.39,14.41,281859.0,14.42,14.49,14.39,14.41,281859.0
2023-11-16 09:45:00,14.41,14.5,14.39,14.47,392699.0,14.41,14.5,14.39,14.47,392699.0
2023-11-16 09:50:00,14.46,14.54,14.44,14.48,355844.0,14.46,14.54,14.44,14.48,355844.0
2023-11-16 09:55:00,14.47,14.5,14.41,14.44,201306.0,14.47,14.5,14.41,14.44,201306.0
2023-11-16 10:00:00,14.44,14.52,14.41,14.48,241099.0,14.44,14.52,14.41,14.48,241099.0
2023-11-16 10:05:00,14.47,14.52,14.41,14.44,150808.0,14.47,14.52,14.41,14.44,150808.0
2023-11-16 10:10:00,14.44,14.44,14.36,14.41,171432.0,14.44,14.44,14.36,14.41,171432.0
2023-11-16 10:15:00,14.41,14.45,14.4,14.43,113594.0,14.41,14.45,14.4,14.43,113594.0
2023-11-16 10:20:00,14.43,14.47,14.42,14.46,71365.0,14.43,14.47,14.42,14.46,71365.0
2023-11-16 10:25:00,14.46,14.54,14.46,14.52,114296.0,14.46,14.54,14.46,14.52,114296.0
2023-11-16 10:30:00,14.52,14.59,14.51,14.59,232847.0,14.52,14.59,14.51,14.59,232847.0
2023-11-16 10:35:00,14.59,14.6,14.51,14.53,244377.0,14.59,14.6,14.51,14.53,244377.0
2023-11-16 10:40:00,14.53,14.55,14.46,14.46,307638.0,14.53,14.55,14.46,14.46,307638.0
2023-11-16 10:45:00,14.47,14.53,14.47,14.53,160387.0,14.47,14.53,14.47,14.53,160387.0
2023-11-16 10:50:00,14.54,14.59,14.5,14.56,340910.0,14.54,14.59,14.5,14.56,340910.0
2023-11-16 10:55:00,14.57,14.61,14.55,14.55,359712.0,14.57,14.61,14.55,14.55,359712.0
2023-11-16 11:00:00,14.55,14.65,14.55,14.63,136249.0,14.55,14.65,14.55,14.63,136249.0
2023-11-16 11:05:00,14.63,14.73,14.63,14.71,288737.0,14.63,14.73,14.63,14.71,288737.0
2023-11-16 11:10:00,14.71,14.77,14.7,14.76,305389.0,14.71,14.77,14.7,14.76,305389.0
2023-11-16 11:15:00,14.76,14.76,14.58,14.59,214106.0,14.76,14.76,14.58,14.59,214106.0
2023-11-16 11:20:00,14.59,14.6,14.55,14.59,85732.0,14.59,14.6,14.55,14.59,85732.0
2023-11-16 11:25:00,14.6,14.63,14.57,14.58,106069.0,14.6,14.63,14.57,14.58,106069.0
2023-11-16 11:30:00,14.59,14.59,14.51,14.51,106464.0,14.59,14.59,14.51,14.51,106464.0
2023-11-16 11:35:00,14.51,14.51,14.41,14.43,167497.0,14.51,14.51,14.41,14.43,167497.0
2023-11-16 11:40:00,14.42,14.43,14.3,14.32,284077.0,14.42,14.43,14.3,14.32,284077.0
2023-11-16 11:45:00,14.32,14.34,14.26,14.28,336382.0,14.32,14.34,14.26,14.28,336382.0
2023-11-16 11:50:00,14.28,14.34,14.27,14.34,191773.0,14.28,14.34,14.27,14.34,191773.0
2023-11-16 11:55:00,14.35,14.42,14.34,14.41,96192.0,14.35,14.42,14.34,14.41,96192.0
2023-11-16 12:00:00,14.41,14.48,14.41,14.47,106695.0,14.41,14.48,14.41,14.47,106695.0
2023-11-16 12:05:00,14.48,14.5,14.46,14.5,129000.0,14.48,14.5,14.46,14.5,129000.0
2023-11-16 12:10:00,14.5,14.52,14.48,14.52,187503.0,14.5,14.52,14.48,14.52,187503.0
2023-11-16 12:15:00,14.52,14.55,14.5,14.52,206797.0,14.52,14.55,14.5,14.52,206797.0
2023-11-16 12:20:00,14.52,14.54,14.5,14.52,86283.0,14.52,14.54,14.5,14.52,86283.0
2023-11-16 12:25:00,14.51,14.55,14.51,14.55,64372.0,14.51,14.55,14.51,14.55,64372.0
2023-11-16 12:30:00,14.54,14.56,14.52,14.53,140284.0,14.54,14.56,14.52,14.53,140284.0
2023-11-16 12:35:00,14.54,14.58,14.53,14.58,60380.0,14.54,14.58,14.53,14.58,60380.0
2023-11-16 12:40:00,14.58,14.61,14.57,14.58,72265.0,14.58,14.61,14.57,14.58,72265.0
2023-11-16 12:45:00,14.58,14.62,14.56,14.59,223855.0,14.58,14.62,14.56,14.59,223855.0
2023-11-16 12:50:00,14.58,14.59,14.54,14.56,100908.0,14.58,14.59,14.54,14.56,100908.0
2023-11-16 12:55:00,14.55,14.6,14.55,14.59,71488.0,14.55,14.6,14.55,14.59,71488.0
2023-11-16 13:00:00,14.59,14.61,14.57,14.58,99721.0,14.59,14.61,14.57,14.58,99721.0
2023-11-16 13:05:00,14.58,14.58,14.51,14.51,75886.0,14.58,14.58,14.51,14.51,75886.0
2023-11-16 13:10:00,14.51,14.52,14.48,14.5,124129.0,14.51,14.52,14.48,14.5,124129.0
2023-11-16 13:15:00,14.5,14.53,14.49,14.51,84439.0,14.5,14.53,14.49,14.51,84439.0
2023-11-16 13:20:00,14.51,14.52,14.49,14.52,40073.0,14.51,14.52,14.49,14.52,40073.0
2023-11-16 13:25:00,14.52,14.55,14.52,14.53,74442.0,14.52,14.55,14.52,14.53,74442.0
2023-11-16 13:30:00,14.53,14.56,14.52,14.53,103408.0,14.53,14.56,14.52,14.53,103408.0
2023-11-16 13:35:00,14.53,14.57,14.52,14.55,55565.0,14.53,14.57,14.52,14.55,55565.0
2023-11-16 13:40:00,14.55,14.57,14.52,14.52,76109.0,14.55,14.57,14.52,14.52,76109.0
2023-11-16 13:45:00,14.53,14.55,14.5,14.54,84400.0,14.53,14.55,14.5,14.54,84400.0
2023-11-16 13:50:00,14.54,14.57,14.53,14.56,69185.0,14.54,14.57,14.53,14.56,69185.0
2023-11-16 13:55:00,14.56,14.58,14.55,14.58,42916.0,14.56,14.58,14.55,14.58,42916.0
2023-11-16 14:00:00,14.58,14.6,14.57,14.6,64245.0,14.58,14.6,14.57,14.6,64245.0
2023-11-16 14:05:00,14.59,14.61,14.57,14.6,76316.0,14.59,14.61,14.57,14.6,76316.0
2023-11-16 14:10:00,14.6,14.6,14.56,14.57,82853.0,14.6,14.6,14.56,14.57,82853.0
2023-11-16 14:15:00,14.56,14.59,14.56,14.58,33885.0,14.56,14.59,14.56,14.58,33885.0
2023-11-16 14:20:00,14.58,14.58,14.54,14.54,33067.0,14.58,14.58,14.54,14.54,33067.0
2023-11-16 14:25:00,14.54,14.55,14.51,14.53,51488.0,14.54,14.55,14.51,14.53,51488.0
2023-11-16 14:30:00,14.53,14.55,14.51,14.53,104303.0,14.53,14.55,14.51,14.53,104303.0
2023-11-16 14:35:00,14.52,14.54,14.5,14.53,58104.0,14.52,14.54,14.5,14.53,58104.0
2023-11-16 14:40:00,14.52,14.57,14.52,14.57,55638.0,14.52,14.57,14.52,14.57,55638.0
2023-11-16 14:45:00,14.57,14.61,14.56,14.59,99081.0,14.57,14.61,14.56,14.59,99081.0
2023-11-16 14:50:00,14.59,14.59,14.56,14.56,85413.0,14.59,14.59,14.56,14.56,85413.0
2023-11-16 14:55:00,14.57,14.63,14.57,14.62,189797.0,14.57,14.63,14.57,14.62,189797.0
2023-11-16 15:00:00,14.62,14.65,14.6,14.63,185367.0,14.62,14.65,14.6,14.63,185367.0
2023-11-16 15:05:00,14.62,14.63,14.58,14.58,95854.0,14.62,14.63,14.58,14.58,95854.0
2023-11-16 15:10:00,14.59,14.61,14.58,14.6,81858.0,14.59,14.61,14.58,14.6,81858.0
2023-11-16 15:15:00,14.61,14.63,14.6,14.63,60504.0,14.61,14.63,14.6,14.63,60504.0
2023-11-16 15:20:00,14.63,14.63,14.6,14.63,186298.0,14.63,14.63,14.6,14.63,186298.0
2023-11-16 15:25:00,14.63,14.63,14.61,14.62,86323.0,14.63,14.63,14.61,14.62,86323.0
2023-11-16 15:30:00,14.63,14.63,14.56,14.6,269596.0,14.63,14.63,14.56,14.6,269596.0
2023-11-16 15:35:00,14.59,14.63,14.59,14.62,104785.0,14.59,14.63,14.59,14.62,104785.0
2023-11-16 15:40:00,14.62,14.62,14.59,14.62,122424.0,14.62,14.62,14.59,14.62,122424.0
2023-11-16 15:45:00,14.62,14.63,14.6,14.61,263439.0,14.62,14.63,14.6,14.61,263439.0
2023-11-16 15:50:00,14.61,14.62,14.59,14.61,292602.0,14.61,14.62,14.59,14.61,292602.0
2023-11-16 15:55:00,14.62,14.64,14.61,14.63,686474.0,14.62,14.64,14.61,14.63,686474.0
2023-11-17 09:30:00,14.73,14.8,14.66,14.75,370923.0,14.73,14.8,14.66,14.75,370923.0
2023-11-17 09:35:00,14.75,14.8,14.68,14.76,250622.0,14.75,14.8,14.68,14.76,250622.0
2023-11-17 09:40:00,14.76,14.8,14.74,14.8,234860.0,14.76,14.8,14.74,14.8,234860.0
2023-11-17 09:45:00,14.81,14.87,14.72,14.76,249742.0,14.81,14.87,14.72,14.76,249742.0
2023-11-17 09:50:00,14.76,14.76,14.65,14.71,201731.0,14.76,14.76,14.65,14.71,201731.0
2023-11-17 09:55:00,14.71,14.8,14.71,14.78,146869.0,14.71,14.8,14.71,14.78,146869.0
2023-11-17 10:00:00,14.78,14.87,14.76,14.84,192114.0,14.78,14.87,14.76,14.84,192114.0
2023-11-17 10:05:00,14.84,14.91,14.81,14.85,307043.0,14.84,14.91,14.81,14.85,307043.0
2023-11-17 10:10:00,14.85,14.85,14.78,14.81,123072.0,14.85,14.85,14.78,14.81,123072.0
2023-11-17 10:15:00,14.82,14.82,14.79,14.8,113069.0,14.82,14.82,14.79,14.8,113069.0
2023-11-17 10:20:00,14.81,14.82,14.75,14.8,92391.0,14.81,14.82,14.75,14.8,92391.0
2023-11-17 10:25:00,14.79,14.8,14.75,14.77,82236.0,14.79,14.8,14.75,14.77,82236.0
2023-11-17 10:30:00,14.78,14.78,14.73,14.75,130268.0,14.78,14.78,14.73,14.75,130268.0
2023-11-17 10:35:00,14.75,14.76,14.74,14.75,111419.0,14.75,14.76,14.74,14.75,111419.0
2023-11-17 10:40:00,14.75,14.79,14.73,14.79,107414.0,14.75,14.79,14.73,14.79,107414.0
2023-11-17 10:45:00,14.79,14.81,14.77,14.78,69661.0,14.79,14.81,14.77,14.78,69661.0
2023-11-17 10:50:00,14.78,14.81,14.78,14.81,71927.0,14.78,14.81,14.78,14.81,71927.0
2023-11-17 10:55:00,14.8,14.82,14.79,14.8,91914.0,14.8,14.82,14.79,14.8,91914.0
2023-11-17 11:00:00,14.79,14.8,14.75,14.77,68122.0,14.79,14.8,14.75,14.77,68122.0
2023-11-17 11:05:00,14.76,14.78,14.73,14.77,116219.0,14.76,14.78,14.73,14.77,116219.0
2023-11-17 11:10:00,14.77,14.8,14.76,14.79,79817.0,14.77,14.8,14.76,14.79,79817.0
2023-11-17 11:15:00,14.79,14.81,14.78,14.81,153135.0,14.79,14.81,14.78,14.81,153135.0
2023-11-17 11:20:00,14.81,14.85,14.8,14.84,278899.0,14.81,14.85,14.8,14.84,278899.0
2023-11-17 11:25:00,14.83,14.84,14.78,14.79,132613.0,14.83,14.84,14.78,14.79,132613.0
2023-11-17 11:30:00,14.8,14.82,14.77,14.81,121093.0,14.8,14.82,14.77,14.81,121093.0
2023-11-17 11:35:00,14.81,14.85,14.8,14.83,155033.0,14.81,14.85,14.8,14.83,155033.0
2023-11-17 11:40:00,14.84,14.85,14.82,14.85,138672.0,14.84,14.85,14.82,14.85,138672.0
2023-11-17 11:45:00,14.85,14.85,14.82,14.85,195714.0,14.85,14.85,14.82,14.85,195714.0
2023-11-17 11:50:00,14.85,14.87,14.81,14.82,212966.0,14.85,14.87,14.81,14.82,212966.0
2023-11-17 11:55:00,14.82,14.84,14.8,14.84,137176.0,14.82,14.84,14.8,14.84,137176.0
2023-11-17 12:00:00,14.84,14.88,14.82,14.85,217678.0,14.84,14.88,14.82,14.85,217678.0
2023-11-17 12:05:00,14.85,14.88,14.83,14.86,186508.0,14.85,14.88,14.83,14.86,186508.0
2023-11-17 12:10:00,14.86,14.88,14.83,14.87,174422.0,14.86,14.88,14.83,14.87,174422.0
2023-11-17 12:15:00,14.87,14.87,14.83,14.84,72770.0,14.87,14.87,14.83,14.84,72770.0
2023-11-17 12:20:00,14.85,14.87,14.83,14.86,185346.0,14.85,14.87,14.83,14.86,185346.0
2023-11-17 12:25:00,14.86,14.87,14.83,14.84,103922.0,14.86,14.87,14.83,14.84,103922.0
2023-11-17 12:30:00,14.85,14.85,14.81,14.84,90938.0,14.85,14.85,14.81,14.84,90938.0
2023-11-17 12:35:00,14.84,14.85,14.8,14.81,118964.0,14.84,14.85,14.8,14.81,118964.0
2023-11-17 12:40:00,14.81,14.81,14.76,14.77,129728.0,14.81,14.81,14.76,14.77,129728.0
2023-11-17 12:45:00,14.77,14.77,14.74,14.76,135775.0,14.77,14.77,14.74,14.76,135775.0
2023-11-17 12:50:00,14.76,14.76,14.73,14.74,85305.0,14.76,14.76,14.73,14.74,85305.0
2023-11-17 12:55:00,14.74,14.76,14.72,14.75,115563.0,14.74,14.76,14.72,14.75,115563.0
2023-11-17 13:00:00,14.76,14.77,14.74,14.74,93670.0,14.76,14.77,14.74,14.74,93670.0
2023-11-17 13:05:00,14.75,14.76,14.73,14.74,69050.0,14.75,14.76,14.73,14.74,69050.0
2023-11-17 13:10:00,14.74,14.79,14.72,14.79,39877.0,14.74,14.79,14.72,14.79,39877.0
2023-11-17 13:15:00,14.78,14.83,14.78,14.83,89008.0,14.78,14.83,14.78,14.83,89008.0
2023-11-17 13:20:00,14.83,14.84,14.78,14.79,75101.0,14.83,14.84,14.78,14.79,75101.0
2023-11-17 13:25:00,14.78,14.81,14.78,14.79,70652.0,14.78,14.81,14.78,14.79,70652.0
2023-11-17 13:30:00,14.8,14.81,14.76,14.78,100504.0,14.8,14.81,14.76,14.78,100504.0
2023-11-17 13:35:00,14.78,14.78,14.75,14.76,82742.0,14.78,14.78,14.75,14.76,82742.0
2023-11-17 13:40:00,14.76,14.8,14.75,14.79,53140.0,14.76,14.8,14.75,14.79,53140.0
2023-11-17 13:45:00,14.79,14.8,14.77,14.79,41921.0,14.79,14.8,14.77,14.79,41921.0
2023-11-17 13:50:00,14.79,14.81,14.79,14.81,78714.0,14.79,14.81,14.79,14.81,78714.0
2023-11-17 13:55:00,14.82,14.86,14.82,14.85,79145.0,14.82,14.86,14.82,14.85,79145.0
2023-11-17 14:00:00,14.85,14.87,14.84,14.87,84687.0,14.85,14.87,14.84,14.87,84687.0
2023-11-17 14:05:00,14.87,14.87,14.83,14.84,71403.0,14.87,14.87,14.83,14.84,71403.0
2023-11-17 14:10:00,14.83,14.84,14.8,14.8,93487.0,14.83,14.84,14.8,14.8,93487.0
2023-11-17 14:15:00,14.8,14.82,14.8,14.81,40135.0,14.8,14.82,14.8,14.81,40135.0
2023-11-17 14:20:00,14.8,14.8,14.78,14.79,39932.0,14.8,14.8,14.78,14.79,39932.0
2023-11-17 14:25:00,14.79,14.79,14.78,14.78,47536.0,14.79,14.79,14.78,14.78,47536.0
2023-11-17 14:30:00,14.79,14.79,14.76,14.78,107821.0,14.79,14.79,14.76,14.78,107821.0
2023-11-17 14:35:00,14.78,14.84,14.77,14.82,117192.0,14.78,14.84,14.77,14.82,117192.0
2023-11-17 14:40:00,14.82,14.82,14.79,14.79,86127.0,14.82,14.82,14.79,14.79,86127.0
2023-11-17 14:45:00,14.79,14.8,14.76,14.78,56880.0,14.79,14.8,14.76,14.78,56880.0
2023-11-17 14:50:00,14.78,14.8,14.77,14.79,45113.0,14.78,14.8,14.77,14.79,45113.0
2023-11-17 14:55:00,14.79,14.8,14.78,14.79,70423.0,14.79,14.8,14.78,14.79,70423.0
2023-11-17 15:00:00,14.8,14.8,14.77,14.79,45504.0,14.8,14.8,14.77,14.79,45504.0
2023-11-17 15:05:00,14.79,14.81,14.78,14.79,57440.0,14.79,14.81,14.78,14.79,57440.0
2023-11-17 15:10:00,14.79,14.82,14.79,14.81,30959.0,14.79,14.82,14.79,14.81,30959.0
2023-11-17 15:15:00,14.81,14.86,14.8,14.85,147117.0,14.81,14.86,14.8,14.85,147117.0
2023-11-17 15:20:00,14.85,14.88,14.84,14.88,65691.0,14.85,14.88,14.84,14.88,65691.0
2023-11-17 15:25:00,14.88,14.89,14.87,14.88,71255.0,14.88,14.89,14.87,14.88,71255.0
2023-11-17 15:30:00,14.88,14.88,14.85,14.87,132547.0,14.88,14.88,14.85,14.87,132547.0
2023-11-17 15:35:00,14.86,14.89,14.85,14.85,112031.0,14.86,14.89,14.85,14.85,112031.0
2023-11-17 15:40:00,14.86,14.87,14.84,14.87,131286.0,14.86,14.87,14.84,14.87,131286.0
2023-11-17 15:45:00,14.87,14.89,14.86,14.88,262754.0,14.87,14.89,14.86,14.88,262754.0
2023-11-17 15:50:00,14.88,14.9,14.87,14.9,237714.0,14.88,14.9,14.87,14.9,237714.0
2023-11-17 15:55:00,14.9,14.94,14.89,14.93,815060.0,14.9,14.94,14.89,14.93,815060.0
2023-11-20 09:30:00,14.88,14.93,14.83,14.85,257688.0,14.88,14.93,14.83,14.85,257688.0
2023-11-20 09:35:00,14.85,14.96,14.8,14.96,126787.0,14.85,14.96,14.8,14.96,126787.0
2023-11-20 09:40:00,14.96,14.98,14.87,14.89,194366.0,14.96,14.98,14.87,14.89,194366.0
2023-11-20 09:45:00,14.89,14.91,14.82,14.83,109570.0,14.89,14.91,14.82,14.83,109570.0
2023-11-20 09:50:00,14.83,14.85,14.75,14.79,123284.0,14.83,14.85,14.75,14.79,123284.0
2023-11-20 09:55:00,14.79,14.82,14.76,14.81,129218.0,14.79,14.82,14.76,14.81,129218.0
2023-11-20 10:00:00,14.81,14.82,14.7,14.74,226314.0,14.81,14.82,14.7,14.74,226314.0
2023-11-20 10:05:00,14.74,14.76,14.67,14.71,183464.0,14.74,14.76,14.67,14.71,183464.0
2023-11-20 10:10:00,14.73,14.79,14.69,14.77,125195.0,14.73,14.79,14.69,14.77,125195.0
2023-11-20 10:15:00,14.77,14.79,14.72,14.79,152392.0,14.77,14.79,14.72,14.79,152392.0
2023-11-20 10:20:00,14.79,14.82,14.76,14.79,93149.0,14.79,14.82,14.76,14.79,93149.0
2023-11-20 10:25:00,14.79,14.81,14.75,14.77,77264.0,14.79,14.81,14.75,14.77,77264.0
2023-11-20 10:30:00,14.77,14.77,14.69,14.71,117436.0,14.77,14.77,14.69,14.71,117436.0
2023-11-20 10:35:00,14.71,14.75,14.69,14.75,113737.0,14.71,14.75,14.69,14.75,113737.0
2023-11-20 10:40:00,14.75,14.78,14.71,14.73,82379.0,14.75,14.78,14.71,14.73,82379.0
2023-11-20 10:45:00,14.73,14.76,14.7,14.71,72492.0,14.73,14.76,14.7,14.71,72492.0
2023-11-20 10:50:00,14.71,14.74,14.7,14.7,86928.0,14.71,14.74,14.7,14.7,86928.0
2023-11-20 10:55:00,14.71,14.73,14.7,14.72,133905.0,14.71,14.73,14.7,14.72,133905.0
2023-11-20 11:00:00,14.72,14.73,14.67,14.7,184280.0,14.72,14.73,14.67,14.7,184280.0
2023-11-20 11:05:00,14.7,14.73,14.69,14.73,60039.0,14.7,14.73,14.69,14.73,60039.0
2023-11-20 11:10:00,14.72,14.78,14.71,14.78,96825.0,14.72,14.78,14.71,14.78,96825.0
2023-11-20 11:15:00,14.78,14.81,14.77,14.79,114198.0,14.78,14.81,14.77,14.79,114198.0
2023-11-20 11:20:00,14.79,14.81,14.77,14.79,43777.0,14.79,14.81,14.77,14.79,43777.0
2023-11-20 11:25:00,14.79,14.8,14.74,14.77,93337.0,14.79,14.8,14.74,14.77,93337.0
2023-11-20 11:30:00,14.77,14.77,14.74,14.75,47006.0,14.77,14.77,14.74,14.75,47006.0
2023-11-20 11:35:00,14.74,14.81,14.74,14.81,93869.0,14.74,14.81,14.74,14.81,93869.0
2023-11-20 11:40:00,14.81,14.81,14.77,14.8,57838.0,14.81,14.81,14.77,14.8,57838.0
2023-11-20 11:45:00,14.79,14.81,14.79,14.79,36613.0,14.79,14.81,14.79,14.79,36613.0
2023-11-20 11:50:00,14.79,14.81,14.78,14.81,48282.0,14.79,14.81,14.78,14.81,48282.0
2023-11-20 11:55:00,14.81,14.82,14.77,14.79,65050.0,14.81,14.82,14.77,14.79,65050.0
2023-11-20 12:00:00,14.78,14.82,14.78,14.79,53382.0,14.78,14.82,14.78,14.79,53382.0
2023-11-20 12:05:00,14.79,14.86,14.79,14.82,98159.0,14.79,14.86,14.79,14.82,98159.0
2023-11-20 12:10:00,14.82,14.85,14.81,14.82,111965.0,14.82,14.85,14.81,14.82,111965.0
2023-11-20 12:15:00,14.82,14.83,14.8,14.82,60076.0,14.82,14.83,14.8,14.82,60076.0
2023-11-20 12:20:00,14.82,14.89,14.82,14.88,178947.0,14.82,14.89,14.82,14.88,178947.0
2023-11-20 12:25:00,14.88,14.91,14.85,14.87,131635.0,14.88,14.91,14.85,14.87,131635.0
2023-11-20 12:30:00,14.86,14.9,14.85,14.9,119559.0,14.86,14.9,14.85,14.9,119559.0
2023-11-20 12:35:00,14.9,14.9,14.87,14.89,40111.0,14.9,14.9,14.87,14.89,40111.0
2023-11-20 12:40:00,14.89,14.89,14.86,14.87,60461.0,14.89,14.89,14.86,14.87,60461.0
2023-11-20 12:45:00,14.87,14.89,14.86,14.86,50771.0,14.87,14.89,14.86,14.86,50771.0
2023-11-20 12:50:00,14.87,14.87,14.85,14.86,55253.0,14.87,14.87,14.85,14.86,55253.0
2023-11-20 12:55:00,14.85,14.87,14.85,14.86,62220.0,14.85,14.87,14.85,14.86,62220.0
2023-11-20 13:00:00,14.85,14.89,14.81,14.88,117523.0,14.85,14.89,14.81,14.88,117523.0
2023-11-20 13:05:00,14.88,14.88,14.84,14.84,47542.0,14.88,14.88,14.84,14.84,47542.0
2023-11-20 13:10:00,14.84,14.85,14.83,14.84,26412.0,14.84,14.85,14.83,14.84,26412.0
2023-11-20 13:15:00,14.83,14.83,14.8,14.81,70212.0,14.83,14.83,14.8,14.81,70212.0
2023-11-20 13:20:00,14.81,14.83,14.8,14.82,47425.0,14.81,14.83,14.8,14.82,47425.0
2023-11-20 13:25:00,14.82,14.82,14.79,14.79,44952.0,14.82,14.82,14.79,14.79,44952.0
2023-11-20 13:30:00,14.79,14.8,14.78,14.79,26229.0,14.79,14.8,14.78,14.79,26229.0
2023-11-20 13:35:00,14.79,14.8,14.78,14.79,26430.0,14.79,14.8,14.78,14.79,26430.0
2023-11-20 13:40:00,14.79,14.79,14.77,14.78,31801.0,14.79,14.79,14.77,14.78,31801.0
2023-11-20 13:45:00,14.77,14.78,14.74,14.75,81945.0,14.77,14.78,14.74,14.75,81945.0
2023-11-20 13:50:00,14.74,14.76,14.73,14.75,75501.0,14.74,14.76,14.73,14.75,75501.0
2023-11-20 13:55:00,14.75,14.75,14.73,14.74,22416.0,14.75,14.75,14.73,14.74,22416.0
2023-11-20 14:00:00,14.74,14.77,14.74,14.76,58064.0,14.74,14.77,14.74,14.76,58064.0
2023-11-20 14:05:00,14.76,14.76,14.73,14.74,60182.0,14.76,14.76,14.73,14.74,60182.0
2023-11-20 14:10:00,14.73,14.74,14.7,14.71,113206.0,14.73,14.74,14.7,14.71,113206.0
2023-11-20 14:15:00,14.71,14.74,14.71,14.73,65600.0,14.71,14.74,14.71,14.73,65600.0
2023-11-20 14:20:00,14.73,14.73,14.7,14.72,85436.0,14.73,14.73,14.7,14.72,85436.0
2023-11-20 14:25:00,14.73,14.74,14.7,14.71,100177.0,14.73,14.74,14.7,14.71,100177.0
2023-11-20 14:30:00,14.71,14.73,14.7,14.72,79274.0,14.71,14.73,14.7,14.72,79274.0
2023-11-20 14:35:00,14.71,14.72,14.7,14.71,62979.0,14.71,14.72,14.7,14.71,62979.0
2023-11-20 14:40:00,14.71,14.72,14.69,14.71,172083.0,14.71,14.72,14.69,14.71,172083.0
2023-11-20 14:45:00,14.72,14.74,14.7,14.74,208351.0,14.72,14.74,14.7,14.74,208351.0
2023-11-20 14:50:00,14.74,14.76,14.73,14.75,118599.0,14.74,14.76,14.73,14.75,118599.0
2023-11-20 14:55:00,14.74,14.77,14.74,14.77,175897.0,14.74,14.77,14.74,14.77,175897.0
2023-11-20 15:00:00,14.76,14.76,14.71,14.71,100391.0,14.76,14.76,14.71,14.71,100391.0
2023-11-20 15:05:00,14.72,14.73,14.71,14.73,67371.0,14.72,14.73,14.71,14.73,67371.0
2023-11-20 15:10:00,14.73,14.73,14.71,14.71,50115.0,14.73,14.73,14.71,14.71,50115.0
2023-11-20 15:15:00,14.71,14.74,14.69,14.73,244156.0,14.71,14.74,14.69,14.73,244156.0
2023-11-20 15:20:00,14.73,14.73,14.67,14.68,119192.0,14.73,14.73,14.67,14.68,119192.0
2023-11-20 15:25:00,14.67,14.69,14.65,14.67,242736.0,14.67,14.69,14.65,14.67,242736.0
2023-11-20 15:30:00,14.67,14.7,14.66,14.69,111318.0,14.67,14.7,14.66,14.69,111318.0
2023-11-20 15:35:00,14.69,14.69,14.66,14.67,140628.0,14.69,14.69,14.66,14.67,140628.0
2023-11-20 15:40:00,14.67,14.68,14.66,14.67,134763.0,14.67,14.68,14.66,14.67,134763.0
2023-11-20 15:45:00,14.67,14.67,14.63,14.65,276272.0,14.67,14.67,14.63,14.65,276272.0
2023-11-20 15:50:00,14.65,14.65,14.6,14.61,423836.0,14.65,14.65,14.6,14.61,423836.0
2023-11-20 15:55:00,14.62,14.64,14.61,14.63,633998.0,14.62,14.64,14.61,14.63,633998.0
2023-11-21 09:30:00,14.42,14.43,14.12,14.25,585370.0,14.42,14.43,14.12,14.25,585370.0
2023-11-21 09:35:00,14.25,14.3,14.19,14.29,592545.0,14.25,14.3,14.19,14.29,592545.0
2023-11-21 09:40:00,14.29,14.3,14.22,14.27,237469.0,14.29,14.3,14.22,14.27,237469.0
2023-11-21 09:45:00,14.26,14.35,14.22,14.31,302710.0,14.26,14.35,14.22,14.31,302710.0
2023-11-21 09:50:00,14.31,14.39,14.3,14.39,118516.0,14.31,14.39,14.3,14.39,118516.0
2023-11-21 09:55:00,14.38,14.4,14.35,14.39,108347.0,14.38,14.4,14.35,14.39,108347.0
2023-11-21 10:00:00,14.39,14.5,14.37,14.48,162251.0,14.39,14.5,14.37,14.48,162251.0
2023-11-21 10:05:00,14.48,14.54,14.47,14.5,141858.0,14.48,14.54,14.47,14.5,141858.0
2023-11-21 10:10:00,14.5,14.59,14.48,14.57,131001.0,14.5,14.59,14.48,14.57,131001.0
2023-11-21 10:15:00,14.56,14.57,14.42,14.42,143864.0,14.56,14.57,14.42,14.42,143864.0
2023-11-21 10:20:00,14.42,14.45,14.39,14.4,93393.0,14.42,14.45,14.39,14.4,93393.0
2023-11-21 10:25:00,14.4,14.44,14.37,14.4,82043.0,14.4,14.44,14.37,14.4,82043.0
2023-11-21 10:30:00,14.4,14.42,14.39,14.41,30203.0,14.4,14.42,14.39,14.41,30203.0
2023-11-21 10:35:00,14.41,14.46,14.41,14.45,52449.0,14.41,14.46,14.41,14.45,52449.0
2023-11-21 10:40:00,14.45,14.47,14.42,14.45,76395.0,14.45,14.47,14.42,14.45,76395.0
2023-11-21 10:45:00,14.44,14.48,14.43,14.46,55060.0,14.44,14.48,14.43,14.46,55060.0
2023-11-21 10:50:00,14.46,14.49,14.45,14.48,193938.0,14.46,14.49,14.45,14.48,193938.0
2023-11-21 10:55:00,14.48,14.5,14.46,14.48,59767.0,14.48,14.5,14.46,14.48,59767.0
2023-11-21 11:00:00,14.47,14.51,14.47,14.5,77286.0,14.47,14.51,14.47,14.5,77286.0
2023-11-21 11:05:00,14.5,14.5,14.44,14.48,41453.0,14.5,14.5,14.44,14.48,41453.0
2023-11-21 11:10:00,14.48,14.49,14.45,14.49,44611.0,14.48,14.49,14.45,14.49,44611.0
2023-11-21 11:15:00,14.49,14.5,14.45,14.45,39846.0,14.49,14.5,14.45,14.45,39846.0
2023-11-21 11:20:00,14.46,14.48,14.43,14.47,25647.0,14.46,14.48,14.43,14.47,25647.0
2023-11-21 11:25:00,14.47,14.48,14.42,14.42,41648.0,14.47,14.48,14.42,14.42,41648.0
2023-11-21 11:30:00,14.43,14.45,14.42,14.45,49726.0,14.43,14.45,14.42,14.45,49726.0
2023-11-21 11:35:00,14.44,14.45,14.38,14.4,63034.0,14.44,14.45,14.38,14.4,63034.0
2023-11-21 11:40:00,14.4,14.41,14.39,14.39,20479.0,14.4,14.41,14.39,14.39,20479.0
2023-11-21 11:45:00,14.4,14.43,14.37,14.41,46921.0,14.4,14.43,14.37,14.41,46921.0
2023-11-21 11:50:00,14.41,14.42,14.4,14.4,33659.0,14.41,14.42,14.4,14.4,33659.0
2023-11-21 11:55:00,14.4,14.4,14.37,14.38,63894.0,14.4,14.4,14.37,14.38,63894.0
2023-11-21 12:00:00,14.38,14.4,14.36,14.39,60590.0,14.38,14.4,14.36,14.39,60590.0
2023-11-21 12:05:00,14.38,14.39,14.35,14.37,30847.0,14.38,14.39,14.35,14.37,30847.0
2023-11-21 12:10:00,14.36,14.37,14.33,14.35,67731.0,14.36,14.37,14.33,14.35,67731.0
2023-11-21 12:15:00,14.36,14.36,14.31,14.33,113782.0,14.36,14.36,14.31,14.33,113782.0
2023-11-21 12:20:00,14.34,14.34,14.29,14.32,90569.0,14.34,14.34,14.29,14.32,90569.0
2023-11-21 12:25:00,14.32,14.33,14.3,14.31,47034.0,14.32,14.33,14.3,14.31,47034.0
2023-11-21 12:30:00,14.31,14.37,14.31,14.36,94210.0,14.31,14.37,14.31,14.36,94210.0
2023-11-21 12:35:00,14.35,14.36,14.33,14.34,24335.0,14.35,14.36,14.33,14.34,24335.0
2023-11-21 12:40:00,14.34,14.35,14.34,14.35,14134.0,14.34,14.35,14.34,14.35,14134.0
2023-11-21 12:45:00,14.34,14.37,14.32,14.37,58040.0,14.34,14.37,14.32,14.37,58040.0
2023-11-21 12:50:00,14.37,14.39,14.36,14.39,40952.0,14.37,14.39,14.36,14.39,40952.0
2023-11-21 12:55:00,14.39,14.39,14.36,14.38,67268.0,14.39,14.39,14.36,14.38,67268.0
2023-11-21 13:00:00,14.38,14.38,14.31,14.32,205333.0,14.38,14.38,14.31,14.32,205333.0
2023-11-21 13:05:00,14.32,14.32,14.28,14.3,104743.0,14.32,14.32,14.28,14.3,104743.0
2023-11-21 13:10:00,14.29,14.3,14.27,14.29,76301.0,14.29,14.3,14.27,14.29,76301.0
2023-11-21 13:15:00,14.28,14.3,14.27,14.29,98555.0,14.28,14.3,14.27,14.29,98555.0
2023-11-21 13:20:00,14.28,14.29,14.24,14.26,179470.0,14.28,14.29,14.24,14.26,179470.0
2023-11-21 13:25:00,14.26,14.27,14.25,14.27,135750.0,14.26,14.27,14.25,14.27,135750.0
2023-11-21 13:30:00,14.27,14.31,14.25,14.31,167207.0,14.27,14.31,14.25,14.31,167207.0
2023-11-21 13:35:00,14.3,14.31,14.28,14.29,66264.0,14.3,14.31,14.28,14.29,66264.0
2023-11-21 13:40:00,14.29,14.29,14.27,14.29,59026.0,14.29,14.29,14.27,14.29,59026.0
2023-11-21 13:45:00,14.29,14.29,14.26,14.27,57488.0,14.29,14.29,14.26,14.27,57488.0
2023-11-21 13:50:00,14.27,14.29,14.26,14.29,55051.0,14.27,14.29,14.26,14.29,55051.0
2023-11-21 13:55:00,14.28,14.29,14.25,14.25,34383.0,14.28,14.29,14.25,14.25,34383.0
2023-11-21 14:00:00,14.25,14.31,14.24,14.29,180392.0,14.25,14.31,14.24,14.29,180392.0
2023-11-21 14:05:00,14.29,14.3,14.26,14.27,48300.0,14.29,14.3,14.26,14.27,48300.0
2023-11-21 14:10:00,14.28,14.3,14.26,14.29,42408.0,14.28,14.3,14.26,14.29,42408.0
2023-11-21 14:15:00,14.29,14.3,14.27,14.28,21447.0,14.29,14.3,14.27,14.28,21447.0
2023-11-21 14:20:00,14.28,14.31,14.27,14.29,122550.0,14.28,14.31,14.27,14.29,122550.0
2023-11-21 14:25:00,14.29,14.32,14.29,14.3,30984.0,14.29,14.32,14.29,14.3,30984.0
2023-11-21 14:30:00,14.31,14.31,14.27,14.28,50333.0,14.31,14.31,14.27,14.28,50333.0
2023-11-21 14:35:00,14.28,14.29,14.27,14.27,43819.0,14.28,14.29,14.27,14.27,43819.0
2023-11-21 14:40:00,14.28,14.28,14.26,14.28,55707.0,14.28,14.28,14.26,14.28,55707.0
2023-11-21 14:45:00,14.27,14.28,14.25,14.25,101421.0,14.27,14.28,14.25,14.25,101421.0
2023-11-21 14:50:00,14.26,14.27,14.24,14.26,103948.0,14.26,14.27,14.24,14.26,103948.0
2023-11-21 14:55:00,14.26,14.29,14.25,14.29,38117.0,14.26,14.29,14.25,14.29,38117.0
2023-11-21 15:00:00,14.29,14.32,14.28,14.32,43282.0,14.29,14.32,14.28,14.32,43282.0
2023-11-21 15:05:00,14.32,14.32,14.29,14.31,82773.0,14.32,14.32,14.29,14.31,82773.0
2023-11-21 15:10:00,14.31,14.31,14.3,14.31,13649.0,14.31,14.31,14.3,14.31,13649.0
2023-11-21 15:15:00,14.31,14.31,14.29,14.31,60005.0,14.31,14.31,14.29,14.31,60005.0
2023-11-21 15:20:00,14.31,14.31,14.28,14.29,40698.0,14.31,14.31,14.28,14.29,40698.0
2023-11-21 15:25:00,14.29,14.29,14.27,14.28,49815.0,14.29,14.29,14.27,14.28,49815.0
2023-11-21 15:30:00,14.28,14.29,14.26,14.27,66676.0,14.28,14.29,14.26,14.27,66676.0
2023-11-21 15:35:00,14.27,14.27,14.25,14.26,96591.0,14.27,14.27,14.25,14.26,96591.0
2023-11-21 15:40:00,14.25,14.3,14.24,14.3,202034.0,14.25,14.3,14.24,14.3,202034.0
2023-11-21 15:45:00,14.3,14.33,14.29,14.31,129502.0,14.3,14.33,14.29,14.31,129502.0
2023-11-21 15:50:00,14.31,14.31,14.28,14.31,228503.0,14.31,14.31,14.28,14.31,228503.0
2023-11-21 15:55:00,14.31,14.34,14.27,14.34,670850.0,14.31,14.34,14.27,14.34,670850.0
2023-11-22 09:30:00,14.67,14.88,14.66,14.77,1196069.0,14.67,14.88,14.66,14.77,1196069.0
2023-11-22 09:35:00,14.77,15.02,14.68,14.9,1016305.0,14.77,15.02,14.68,14.9,1016305.0
2023-11-22 09:40:00,14.9,15.0,14.85,14.96,340623.0,14.9,15.0,14.85,14.96,340623.0
2023-11-22 09:45:00,14.96,14.97,14.77,14.8,293096.0,14.96,14.97,14.77,14.8,293096.0
2023-11-22 09:50:00,14.79,14.81,14.7,14.74,145764.0,14.79,14.81,14.7,14.74,145764.0
2023-11-22 09:55:00,14.75,14.81,14.74,14.79,109712.0,14.75,14.81,14.74,14.79,109712.0
2023-11-22 10:00:00,14.79,14.79,14.69,14.74,129091.0,14.79,14.79,14.69,14.74,129091.0
2023-11-22 10:05:00,14.74,14.75,14.67,14.68,140378.0,14.74,14.75,14.67,14.68,140378.0
2023-11-22 10:10:00,14.68,14.74,14.63,14.74,433744.0,14.68,14.74,14.63,14.74,433744.0
2023-11-22 10:15:00,14.74,14.76,14.7,14.75,172138.0,14.74,14.76,14.7,14.75,172138.0
2023-11-22 10:20:00,14.75,14.83,14.72,14.79,310461.0,14.75,14.83,14.72,14.79,310461.0
2023-11-22 10:25:00,14.8,14.87,14.79,14.86,127460.0,14.8,14.87,14.79,14.86,127460.0
2023-11-22 10:30:00,14.86,14.87,14.82,14.84,87662.0,14.86,14.87,14.82,14.84,87662.0
2023-11-22 10:35:00,14.84,14.85,14.81,14.82,91659.0,14.84,14.85,14.81,14.82,91659.0
2023-11-22 10:40:00,14.81,14.85,14.81,14.83,105741.0,14.81,14.85,14.81,14.83,105741.0
2023-11-22 10:45:00,14.84,14.85,14.79,14.8,96688.0,14.84,14.85,14.79,14.8,96688.0
2023-11-22 10:50:00,14.79,14.8,14.72,14.76,102892.0,14.79,14.8,14.72,14.76,102892.0
2023-11-22 10:55:00,14.76,14.83,14.75,14.82,88944.0,14.76,14.83,14.75,14.82,88944.0
2023-11-22 11:00:00,14.82,14.87,14.82,14.86,47386.0,14.82,14.87,14.82,14.86,47386.0
2023-11-22 11:05:00,14.86,14.9,14.84,14.9,161942.0,14.86,14.9,14.84,14.9,161942.0
2023-11-22 11:10:00,14.9,14.91,14.87,14.89,137154.0,14.9,14.91,14.87,14.89,137154.0
2023-11-22 11:15:00,14.89,14.9,14.86,14.87,102060.0,14.89,14.9,14.86,14.87,102060.0
2023-11-22 11:20:00,14.86,14.89,14.86,14.86,53996.0,14.86,14.89,14.86,14.86,53996.0
2023-11-22 11:25:00,14.86,14.87,14.82,14.85,72651.0,14.86,14.87,14.82,14.85,72651.0
2023-11-22 11:30:00,14.85,14.87,14.84,14.87,40189.0,14.85,14.87,14.84,14.87,40189.0
2023-11-22 11:35:00,14.86,14.88,14.84,14.86,28229.0,14.86,14.88,14.84,14.86,28229.0
2023-11-22 11:40:00,14.86,14.86,14.84,14.85,32110.0,14.86,14.86,14.84,14.85,32110.0
2023-11-22 11:45:00,14.85,14.86,14.82,14.84,42069.0,14.85,14.86,14.82,14.84,42069.0
2023-11-22 11:50:00,14.84,14.85,14.82,14.85,29326.0,14.84,14.85,14.82,14.85,29326.0
2023-11-22 11:55:00,14.85,14.89,14.83,14.88,87628.0,14.85,14.89,14.83,14.88,87628.0
2023-11-22 12:00:00,14.87,14.89,14.85,14.87,29515.0,14.87,14.89,14.85,14.87,29515.0
2023-11-22 12:05:00,14.87,14.88,14.83,14.85,30076.0,14.87,14.88,14.83,14.85,30076.0
2023-11-22 12:10:00,14.84,14.86,14.83,14.84,61770.0,14.84,14.86,14.83,14.84,61770.0
2023-11-22 12:15:00,14.84,14.84,14.82,14.82,39951.0,14.84,14.84,14.82,14.82,39951.0
2023-11-22 12:20:00,14.83,14.83,14.81,14.82,31364.0,14.83,14.83,14.81,14.82,31364.0
2023-11-22 12:25:00,14.82,14.82,14.75,14.76,73171.0,14.82,14.82,14.75,14.76,73171.0
2023-11-22 12:30:00,14.76,14.77,14.71,14.74,67621.0,14.76,14.77,14.71,14.74,67621.0
2023-11-22 12:35:00,14.73,14.75,14.71,14.74,42711.0,14.73,14.75,14.71,14.74,42711.0
2023-11-22 12:40:00,14.73,14.73,14.71,14.71,25020.0,14.73,14.73,14.71,14.71,25020.0
2023-11-22 12:45:00,14.72,14.72,14.69,14.7,43119.0,14.72,14.72,14.69,14.7,43119.0
2023-11-22 12:50:00,14.7,14.73,14.69,14.72,40656.0,14.7,14.73,14.69,14.72,40656.0
2023-11-22 12:55:00,14.72,14.75,14.71,14.74,108232.0,14.72,14.75,14.71,14.74,108232.0
2023-11-22 13:00:00,14.74,14.75,14.72,14.73,39955.0,14.74,14.75,14.72,14.73,39955.0
2023-11-22 13:05:00,14.73,14.74,14.71,14.71,37533.0,14.73,14.74,14.71,14.71,37533.0
2023-11-22 13:10:00,14.71,14.73,14.68,14.69,38751.0,14.71,14.73,14.68,14.69,38751.0
2023-11-22 13:15:00,14.69,14.69,14.65,14.67,95891.0,14.69,14.69,14.65,14.67,95891.0
2023-11-22 13:20:00,14.67,14.67,14.63,14.63,60391.0,14.67,14.67,14.63,14.63,60391.0
2023-11-22 13:25:00,14.63,14.66,14.63,14.66,120430.0,14.63,14.66,14.63,14.66,120430.0
2023-11-22 13:30:00,14.66,14.67,14.64,14.65,73695.0,14.66,14.67,14.64,14.65,73695.0
2023-11-22 13:35:00,14.64,14.65,14.63,14.64,49611.0,14.64,14.65,14.63,14.64,49611.0
2023-11-22 13:40:00,14.64,14.65,14.59,14.59,105246.0,14.64,14.65,14.59,14.59,105246.0
2023-11-22 13:45:00,14.6,14.6,14.57,14.58,80329.0,14.6,14.6,14.57,14.58,80329.0
2023-11-22 13:50:00,14.58,14.61,14.58,14.61,55994.0,14.58,14.61,14.58,14.61,55994.0
2023-11-22 13:55:00,14.6,14.61,14.55,14.56,129215.0,14.6,14.61,14.55,14.56,129215.0
2023-11-22 14:00:00,14.56,14.57,14.55,14.56,42659.0,14.56,14.57,14.55,14.56,42659.0
2023-11-22 14:05:00,14.56,14.56,14.51,14.52,75499.0,14.56,14.56,14.51,14.52,75499.0
2023-11-22 14:10:00,14.53,14.53,14.47,14.48,68799.0,14.53,14.53,14.47,14.48,68799.0
2023-11-22 14:15:00,14.48,14.49,14.46,14.47,52465.0,14.48,14.49,14.46,14.47,52465.0
2023-11-22 14:20:00,14.47,14.47,14.44,14.47,71143.0,14.47,14.47,14.44,14.47,71143.0
2023-11-22 14:25:00,14.46,14.47,14.42,14.43,70579.0,14.46,14.47,14.42,14.43,70579.0
2023-11-22 14:30:00,14.43,14.45,14.4,14.41,75183.0,14.43,14.45,14.4,14.41,75183.0
2023-11-22 14:35:00,14.41,14.42,14.37,14.37,104455.0,14.41,14.42,14.37,14.37,104455.0
2023-11-22 14:40:00,14.38,14.39,14.36,14.37,119441.0,14.38,14.39,14.36,14.37,119441.0
2023-11-22 14:45:00,14.38,14.38,14.31,14.37,468452.0,14.38,14.38,14.31,14.37,468452.0
2023-11-22 14:50:00,14.37,14.4,14.36,14.38,81889.0,14.37,14.4,14.36,14.38,81889.0
2023-11-22 14:55:00,14.38,14.38,14.35,14.36,123163.0,14.38,14.38,14.35,14.36,123163.0
2023-11-22 15:00:00,14.36,14.38,14.35,14.37,56531.0,14.36,14.38,14.35,14.37,56531.0
2023-11-22 15:05:00,14.37,14.38,14.35,14.36,96999.0,14.37,14.38,14.35,14.36,96999.0
2023-11-22 15:10:00,14.37,14.37,14.33,14.34,102228.0,14.37,14.37,14.33,14.34,102228.0
2023-11-22 15:15:00,14.34,14.37,14.33,14.37,79175.0,14.34,14.37,14.33,14.37,79175.0
2023-11-22 15:20:00,14.37,14.38,14.34,14.36,159376.0,14.37,14.38,14.34,14.36,159376.0
2023-11-22 15:25:00,14.37,14.39,14.36,14.39,80625.0,14.37,14.39,14.36,14.39,80625.0
2023-11-22 15:30:00,14.39,14.39,14.36,14.38,161196.0,14.39,14.39,14.36,14.38,161196.0
2023-11-22 15:35:00,14.38,14.39,14.35,14.39,188907.0,14.38,14.39,14.35,14.39,188907.0
2023-11-22 15:40:00,14.38,14.4,14.38,14.4,125749.0,14.38,14.4,14.38,14.4,125749.0
2023-11-22 15:45:00,14.4,14.4,14.38,14.39,173599.0,14.4,14.4,14.38,14.39,173599.0
2023-11-22 15:50:00,14.4,14.41,14.38,14.38,220406.0,14.4,14.41,14.38,14.38,220406.0
2023-11-22 15:55:00,14.38,14.4,14.38,14.38,556366.0,14.38,14.4,14.38,14.38,556366.0
2023-11-24 09:30:00,14.35,14.45,14.26,14.26,175188.0,14.35,14.45,14.26,14.26,175188.0
2023-11-24 09:35:00,14.25,14.27,14.15,14.26,240328.0,14.25,14.27,14.15,14.26,240328.0
2023-11-24 09:40:00,14.26,14.34,14.25,14.31,94248.0,14.26,14.34,14.25,14.31,94248.0
2023-11-24 09:45:00,14.31,14.34,14.25,14.27,124201.0,14.31,14.34,14.25,14.27,124201.0
2023-11-24 09:50:00,14.27,14.31,14.26,14.29,63824.0,14.27,14.31,14.26,14.29,63824.0
2023-11-24 09:55:00,14.29,14.33,14.27,14.28,55945.0,14.29,14.33,14.27,14.28,55945.0
2023-11-24 10:00:00,14.28,14.32,14.26,14.28,65585.0,14.28,14.32,14.26,14.28,65585.0
2023-11-24 10:05:00,14.28,14.3,14.25,14.26,45244.0,14.28,14.3,14.25,14.26,45244.0
2023-11-24 10:10:00,14.26,14.28,14.24,14.28,73048.0,14.26,14.28,14.24,14.28,73048.0
2023-11-24 10:15:00,14.27,14.35,14.26,14.32,99412.0,14.27,14.35,14.26,14.32,99412.0
2023-11-24 10:20:00,14.32,14.34,14.28,14.31,80721.0,14.32,14.34,14.28,14.31,80721.0
2023-11-24 10:25:00,14.31,14.33,14.3,14.31,39946.0,14.31,14.33,14.3,14.31,39946.0
2023-11-24 10:30:00,14.32,14.32,14.3,14.31,47674.0,14.32,14.32,14.3,14.31,47674.0
2023-11-24 10:35:00,14.31,14.33,14.31,14.33,74441.0,14.31,14.33,14.31,14.33,74441.0
2023-11-24 10:40:00,14.33,14.35,14.31,14.32,106532.0,14.33,14.35,14.31,14.32,106532.0
2023-11-24 10:45:00,14.31,14.32,14.27,14.29,108315.0,14.31,14.32,14.27,14.29,108315.0
2023-11-24 10:50:00,14.29,14.29,14.24,14.26,150646.0,14.29,14.29,14.24,14.26,150646.0
2023-11-24 10:55:00,14.26,14.32,14.25,14.31,73746.0,14.26,14.32,14.25,14.31,73746.0
2023-11-24 11:00:00,14.31,14.33,14.3,14.3,108973.0,14.31,14.33,14.3,14.3,108973.0
2023-11-24 11:05:00,14.3,14.31,14.28,14.29,68148.0,14.3,14.31,14.28,14.29,68148.0
2023-11-24 11:10:00,14.28,14.31,14.27,14.28,51514.0,14.28,14.31,14.27,14.28,51514.0
2023-11-24 11:15:00,14.28,14.28,14.26,14.27,43808.0,14.28,14.28,14.26,14.27,43808.0
2023-11-24 11:20:00,14.27,14.28,14.24,14.25,74438.0,14.27,14.28,14.24,14.25,74438.0
2023-11-24 11:25:00,14.24,14.26,14.22,14.26,73171.0,14.24,14.26,14.22,14.26,73171.0
2023-11-24 11:30:00,14.26,14.26,14.23,14.25,132572.0,14.26,14.26,14.23,14.25,132572.0
2023-11-24 11:35:00,14.25,14.29,14.23,14.28,52577.0,14.25,14.29,14.23,14.28,52577.0
2023-11-24 11:40:00,14.27,14.29,14.26,14.29,49337.0,14.27,14.29,14.26,14.29,49337.0
2023-11-24 11:45:00,14.28,14.29,14.25,14.26,42415.0,14.28,14.29,14.25,14.26,42415.0
2023-11-24 11:50:00,14.26,14.27,14.25,14.25,39071.0,14.26,14.27,14.25,14.25,39071.0
2023-11-24 11:55:00,14.26,14.28,14.25,14.25,81973.0,14.26,14.28,14.25,14.25,81973.0
2023-11-24 12:00:00,14.26,14.27,14.24,14.26,50016.0,14.26,14.27,14.24,14.26,50016.0
2023-11-24 12:05:00,14.26,14.27,14.25,14.26,29564.0,14.26,14.27,14.25,14.26,29564.0
2023-11-24 12:10:00,14.26,14.3,14.25,14.29,92244.0,14.26,14.3,14.25,14.29,92244.0
2023-11-24 12:15:00,14.29,14.29,14.27,14.29,51992.0,14.29,14.29,14.27,14.29,51992.0
2023-11-24 12:20:00,14.29,14.31,14.28,14.3,136259.0,14.29,14.31,14.28,14.3,136259.0
2023-11-24 12:25:00,14.31,14.32,14.29,14.29,103672.0,14.31,14.32,14.29,14.29,103672.0
2023-11-24 12:30:00,14.29,14.32,14.29,14.32,114747.0,14.29,14.32,14.29,14.32,114747.0
2023-11-24 12:35:00,14.32,14.35,14.31,14.34,131131.0,14.32,14.35,14.31,14.34,131131.0
2023-11-24 12:40:00,14.34,14.35,14.33,14.34,97839.0,14.34,14.35,14.33,14.34,97839.0
2023-11-24 12:45:00,14.34,14.38,14.33,14.38,172840.0,14.34,14.38,14.33,14.38,172840.0
2023-11-24 12:50:00,14.37,14.39,14.36,14.37,104939.0,14.37,14.39,14.36,14.37,104939.0
2023-11-24 12:55:00,14.37,14.39,14.34,14.35,377632.0,14.37,14.39,14.34,14.35,377632.0
2023-11-27 09:30:00,14.28,14.38,14.22,14.35,185694.0,14.28,14.38,14.22,14.35,185694.0
2023-11-27 09:35:00,14.35,14.36,14.29,14.31,107751.0,14.35,14.36,14.29,14.31,107751.0
2023-11-27 09:40:00,14.31,14.36,14.26,14.35,86217.0,14.31,14.36,14.26,14.35,86217.0
2023-11-27 09:45:00,14.35,14.48,14.34,14.47,169400.0,14.35,14.48,14.34,14.47,169400.0
2023-11-27 09:50:00,14.46,14.56,14.46,14.52,186613.0,14.46,14.56,14.46,14.52,186613.0
2023-11-27 09:55:00,14.53,14.55,14.47,14.47,98633.0,14.53,14.55,14.47,14.47,98633.0
2023-11-27 10:00:00,14.48,14.51,14.43,14.5,104865.0,14.48,14.51,14.43,14.5,104865.0
2023-11-27 10:05:00,14.51,14.62,14.5,14.61,216213.0,14.51,14.62,14.5,14.61,216213.0
2023-11-27 10:10:00,14.61,14.64,14.59,14.64,98288.0,14.61,14.64,14.59,14.64,98288.0
2023-11-27 10:15:00,14.64,14.66,14.61,14.62,153206.0,14.64,14.66,14.61,14.62,153206.0
2023-11-27 10:20:00,14.62,14.66,14.58,14.61,179277.0,14.62,14.66,14.58,14.61,179277.0
2023-11-27 10:25:00,14.6,14.63,14.57,14.59,107374.0,14.6,14.63,14.57,14.59,107374.0
2023-11-27 10:30:00,14.59,14.63,14.59,14.6,85469.0,14.59,14.63,14.59,14.6,85469.0
2023-11-27 10:35:00,14.6,14.66,14.6,14.66,74530.0,14.6,14.66,14.6,14.66,74530.0
2023-11-27 10:40:00,14.66,14.67,14.63,14.65,66684.0,14.66,14.67,14.63,14.65,66684.0
2023-11-27 10:45:00,14.64,14.65,14.6,14.63,86603.0,14.64,14.65,14.6,14.63,86603.0
2023-11-27 10:50:00,14.62,14.69,14.62,14.66,71807.0,14.62,14.69,14.62,14.66,71807.0
2023-11-27 10:55:00,14.65,14.67,14.62,14.66,89844.0,14.65,14.67,14.62,14.66,89844.0
2023-11-27 11:00:00,14.65,14.66,14.59,14.6,85239.0,14.65,14.66,14.59,14.6,85239.0
2023-11-27 11:05:00,14.6,14.61,14.58,14.58,159123.0,14.6,14.61,14.58,14.58,159123.0
2023-11-27 11:10:00,14.59,14.61,14.57,14.59,103526.0,14.59,14.61,14.57,14.59,103526.0
2023-11-27 11:15:00,14.59,14.61,14.55,14.56,103361.0,14.59,14.61,14.55,14.56,103361.0
2023-11-27 11:20:00,14.56,14.56,14.53,14.54,89116.0,14.56,14.56,14.53,14.54,89116.0
2023-11-27 11:25:00,14.54,14.58,14.52,14.54,121241.0,14.54,14.58,14.52,14.54,121241.0
2023-11-27 11:30:00,14.53,14.59,14.51,14.58,173560.0,14.53,14.59,14.51,14.58,173560.0
2023-11-27 11:35:00,14.59,14.61,14.48,14.49,1640668.0,14.59,14.61,14.48,14.49,1640668.0
2023-11-27 11:40:00,14.5,14.52,14.42,14.43,261078.0,14.5,14.52,14.42,14.43,261078.0
2023-11-27 11:45:00,14.43,14.49,14.42,14.49,71802.0,14.43,14.49,14.42,14.49,71802.0
2023-11-27 11:50:00,14.49,14.52,14.49,14.49,66305.0,14.49,14.52,14.49,14.49,66305.0
2023-11-27 11:55:00,14.5,14.5,14.44,14.45,85049.0,14.5,14.5,14.44,14.45,85049.0
2023-11-27 12:00:00,14.45,14.45,14.42,14.45,81424.0,14.45,14.45,14.42,14.45,81424.0
2023-11-27 12:05:00,14.45,14.48,14.44,14.46,67814.0,14.45,14.48,14.44,14.46,67814.0
2023-11-27 12:10:00,14.46,14.49,14.46,14.47,50870.0,14.46,14.49,14.46,14.47,50870.0
2023-11-27 12:15:00,14.47,14.48,14.44,14.46,41045.0,14.47,14.48,14.44,14.46,41045.0
2023-11-27 12:20:00,14.46,14.48,14.45,14.48,27959.0,14.46,14.48,14.45,14.48,27959.0
2023-11-27 12:25:00,14.47,14.47,14.42,14.43,70476.0,14.47,14.47,14.42,14.43,70476.0
2023-11-27 12:30:00,14.43,14.46,14.42,14.45,24313.0,14.43,14.46,14.42,14.45,24313.0
2023-11-27 12:35:00,14.45,14.48,14.44,14.47,47564.0,14.45,14.48,14.44,14.47,47564.0
2023-11-27 12:40:00,14.48,14.48,14.45,14.46,69471.0,14.48,14.48,14.45,14.46,69471.0
2023-11-27 12:45:00,14.45,14.46,14.43,14.43,65741.0,14.45,14.46,14.43,14.43,65741.0
2023-11-27 12:50:00,14.43,14.43,14.41,14.42,62934.0,14.43,14.43,14.41,14.42,62934.0
2023-11-27 12:55:00,14.43,14.44,14.39,14.39,67904.0,14.43,14.44,14.39,14.39,67904.0
2023-11-27 13:00:00,14.39,14.4,14.36,14.39,88233.0,14.39,14.4,14.36,14.39,88233.0
2023-11-27 13:05:00,14.39,14.41,14.36,14.37,80127.0,14.39,14.41,14.36,14.37,80127.0
2023-11-27 13:10:00,14.36,14.45,14.36,14.44,129667.0,14.36,14.45,14.36,14.44,129667.0
2023-11-27 13:15:00,14.44,14.44,14.41,14.42,78615.0,14.44,14.44,14.41,14.42,78615.0
2023-11-27 13:20:00,14.43,14.43,14.4,14.41,43186.0,14.43,14.43,14.4,14.41,43186.0
2023-11-27 13:25:00,14.41,14.41,14.38,14.4,64128.0,14.41,14.41,14.38,14.4,64128.0
2023-11-27 13:30:00,14.4,14.41,14.39,14.39,66311.0,14.4,14.41,14.39,14.39,66311.0
2023-11-27 13:35:00,14.39,14.41,14.38,14.4,58389.0,14.39,14.41,14.38,14.4,58389.0
2023-11-27 13:40:00,14.39,14.4,14.38,14.4,45679.0,14.39,14.4,14.38,14.4,45679.0
2023-11-27 13:45:00,14.4,14.41,14.38,14.39,100389.0,14.4,14.41,14.38,14.39,100389.0
2023-11-27 13:50:00,14.4,14.43,14.39,14.42,119371.0,14.4,14.43,14.39,14.42,119371.0
2023-11-27 13:55:00,14.42,14.44,14.41,14.42,106453.0,14.42,14.44,14.41,14.42,106453.0
2023-11-27 14:00:00,14.42,14.45,14.41,14.42,131589.0,14.42,14.45,14.41,14.42,131589.0
2023-11-27 14:05:00,14.42,14.44,14.41,14.41,119208.0,14.42,14.44,14.41,14.41,119208.0
2023-11-27 14:10:00,14.41,14.43,14.4,14.4,107563.0,14.41,14.43,14.4,14.4,107563.0
2023-11-27 14:15:00,14.41,14.41,14.36,14.37,130154.0,14.41,14.41,14.36,14.37,130154.0
2023-11-27 14:20:00,14.37,14.39,14.36,14.38,106800.0,14.37,14.39,14.36,14.38,106800.0
2023-11-27 14:25:00,14.38,14.41,14.38,14.39,98498.0,14.38,14.41,14.38,14.39,98498.0
2023-11-27 14:30:00,14.38,14.4,14.38,14.4,69391.0,14.38,14.4,14.38,14.4,69391.0
2023-11-27 14:35:00,14.39,14.42,14.38,14.38,92917.0,14.39,14.42,14.38,14.38,92917.0
2023-11-27 14:40:00,14.39,14.39,14.34,14.36,145333.0,14.39,14.39,14.34,14.36,145333.0
2023-11-27 14:45:00,14.36,14.37,14.35,14.36,80086.0,14.36,14.37,14.35,14.36,80086.0
2023-11-27 14:50:00,14.35,14.37,14.34,14.35,126020.0,14.35,14.37,14.34,14.35,126020.0
2023-11-27 14:55:00,14.35,14.38,14.35,14.38,138586.0,14.35,14.38,14.35,14.38,138586.0
2023-11-27 15:00:00,14.38,14.38,14.34,14.34,66228.0,14.38,14.38,14.34,14.34,66228.0
2023-11-27 15:05:00,14.35,14.37,14.34,14.37,137689.0,14.35,14.37,14.34,14.37,137689.0
2023-11-27 15:10:00,14.37,14.38,14.36,14.37,59074.0,14.37,14.38,14.36,14.37,59074.0
2023-11-27 15:15:00,14.38,14.38,14.36,14.36,157188.0,14.38,14.38,14.36,14.36,157188.0
2023-11-27 15:20:00,14.37,14.39,14.35,14.38,253961.0,14.37,14.39,14.35,14.38,253961.0
2023-11-27 15:25:00,14.39,14.41,14.38,14.4,103772.0,14.39,14.41,14.38,14.4,103772.0
2023-11-27 15:30:00,14.39,14.4,14.38,14.39,101796.0,14.39,14.4,14.38,14.39,101796.0
2023-11-27 15:35:00,14.38,14.39,14.35,14.39,344567.0,14.38,14.39,14.35,14.39,344567.0
2023-11-27 15:40:00,14.39,14.39,14.35,14.39,407871.0,14.39,14.39,14.35,14.39,407871.0
2023-11-27 15:45:00,14.39,14.41,14.38,14.4,227455.0,14.39,14.41,14.38,14.4,227455.0
2023-11-27 15:50:00,14.4,14.46,14.4,14.44,322181.0,14.4,14.46,14.4,14.44,322181.0
2023-11-27 15:55:00,14.45,14.46,14.35,14.37,1526697.0,14.45,14.46,14.35,14.37,1526697.0
2023-11-28 09:30:00,14.31,14.37,14.29,14.35,242855.0,14.31,14.37,14.29,14.35,242855.0
2023-11-28 09:35:00,14.36,14.38,14.22,14.23,308204.0,14.36,14.38,14.22,14.23,308204.0
2023-11-28 09:40:00,14.23,14.24,14.16,14.21,277849.0,14.23,14.24,14.16,14.21,277849.0
2023-11-28 09:45:00,14.21,14.29,14.21,14.24,348842.0,14.21,14.29,14.21,14.24,348842.0
2023-11-28 09:50:00,14.24,14.26,14.17,14.18,122050.0,14.24,14.26,14.17,14.18,122050.0
2023-11-28 09:55:00,14.19,14.19,14.14,14.18,227016.0,14.19,14.19,14.14,14.18,227016.0
2023-11-28 10:00:00,14.18,14.23,14.17,14.21,182391.0,14.18,14.23,14.17,14.21,182391.0
2023-11-28 10:05:00,14.21,14.32,14.2,14.31,261786.0,14.21,14.32,14.2,14.31,261786.0
2023-11-28 10:10:00,14.32,14.35,14.27,14.35,154531.0,14.32,14.35,14.27,14.35,154531.0
2023-11-28 10:15:00,14.35,14.37,14.33,14.36,149853.0,14.35,14.37,14.33,14.36,149853.0
2023-11-28 10:20:00,14.37,14.37,14.32,14.36,82687.0,14.37,14.37,14.32,14.36,82687.0
2023-11-28 10:25:00,14.36,14.36,14.3,14.31,80284.0,14.36,14.36,14.3,14.31,80284.0
2023-11-28 10:30:00,14.31,14.32,14.28,14.29,90089.0,14.31,14.32,14.28,14.29,90089.0
2023-11-28 10:35:00,14.29,14.36,14.28,14.35,142269.0,14.29,14.36,14.28,14.35,142269.0
2023-11-28 10:40:00,14.35,14.4,14.34,14.4,146613.0,14.35,14.4,14.34,14.4,146613.0
2023-11-28 10:45:00,14.4,14.44,14.38,14.39,125256.0,14.4,14.44,14.38,14.39,125256.0
2023-11-28 10:50:00,14.39,14.44,14.38,14.41,106722.0,14.39,14.44,14.38,14.41,106722.0
2023-11-28 10:55:00,14.4,14.45,14.38,14.44,65848.0,14.4,14.45,14.38,14.44,65848.0
2023-11-28 11:00:00,14.44,14.45,14.4,14.42,162751.0,14.44,14.45,14.4,14.42,162751.0
2023-11-28 11:05:00,14.42,14.44,14.4,14.4,86545.0,14.42,14.44,14.4,14.4,86545.0
2023-11-28 11:10:00,14.4,14.42,14.39,14.41,133045.0,14.4,14.42,14.39,14.41,133045.0
2023-11-28 11:15:00,14.41,14.46,14.4,14.44,167841.0,14.41,14.46,14.4,14.44,167841.0
2023-11-28 11:20:00,14.44,14.46,14.43,14.45,47562.0,14.44,14.46,14.43,14.45,47562.0
2023-11-28 11:25:00,14.45,14.45,14.42,14.43,67740.0,14.45,14.45,14.42,14.43,67740.0
2023-11-28 11:30:00,14.44,14.48,14.44,14.48,89955.0,14.44,14.48,14.44,14.48,89955.0
2023-11-28 11:35:00,14.48,14.48,14.45,14.48,130120.0,14.48,14.48,14.45,14.48,130120.0
2023-11-28 11:40:00,14.48,14.48,14.45,14.46,109437.0,14.48,14.48,14.45,14.46,109437.0
2023-11-28 11:45:00,14.46,14.49,14.45,14.47,161790.0,14.46,14.49,14.45,14.47,161790.0
2023-11-28 11:50:00,14.48,14.48,14.45,14.46,119944.0,14.48,14.48,14.45,14.46,119944.0
2023-11-28 11:55:00,14.47,14.47,14.44,14.45,44992.0,14.47,14.47,14.44,14.45,44992.0
2023-11-28 12:00:00,14.45,14.5,14.44,14.49,59385.0,14.45,14.5,14.44,14.49,59385.0
2023-11-28 12:05:00,14.5,14.54,14.48,14.54,160083.0,14.5,14.54,14.48,14.54,160083.0
2023-11-28 12:10:00,14.54,14.58,14.51,14.58,313208.0,14.54,14.58,14.51,14.58,313208.0
2023-11-28 12:15:00,14.57,14.58,14.55,14.57,155834.0,14.57,14.58,14.55,14.57,155834.0
2023-11-28 12:20:00,14.57,14.58,14.56,14.57,54616.0,14.57,14.58,14.56,14.57,54616.0
2023-11-28 12:25:00,14.58,14.58,14.56,14.58,68790.0,14.58,14.58,14.56,14.58,68790.0
2023-11-28 12:30:00,14.57,14.57,14.52,14.54,104880.0,14.57,14.57,14.52,14.54,104880.0
2023-11-28 12:35:00,14.54,14.58,14.53,14.56,90092.0,14.54,14.58,14.53,14.56,90092.0
2023-11-28 12:40:00,14.56,14.57,14.53,14.54,60276.0,14.56,14.57,14.53,14.54,60276.0
2023-11-28 12:45:00,14.54,14.54,14.49,14.5,100672.0,14.54,14.54,14.49,14.5,100672.0
2023-11-28 12:50:00,14.5,14.51,14.46,14.49,64740.0,14.5,14.51,14.46,14.49,64740.0
2023-11-28 12:55:00,14.49,14.5,14.46,14.47,67543.0,14.49,14.5,14.46,14.47,67543.0
2023-11-28 13:00:00,14.47,14.47,14.4,14.44,95558.0,14.47,14.47,14.4,14.44,95558.0
2023-11-28 13:05:00,14.44,14.46,14.43,14.44,43224.0,14.44,14.46,14.43,14.44,43224.0
2023-11-28 13:10:00,14.44,14.47,14.43,14.46,79820.0,14.44,14.47,14.43,14.46,79820.0
2023-11-28 13:15:00,14.46,14.48,14.42,14.46,58485.0,14.46,14.48,14.42,14.46,58485.0
2023-11-28 13:20:00,14.47,14.5,14.47,14.48,47912.0,14.47,14.5,14.47,14.48,47912.0
2023-11-28 13:25:00,14.47,14.48,14.44,14.46,58977.0,14.47,14.48,14.44,14.46,58977.0
2023-11-28 13:30:00,14.46,14.46,14.41,14.42,68024.0,14.46,14.46,14.41,14.42,68024.0
2023-11-28 13:35:00,14.43,14.43,14.39,14.39,138321.0,14.43,14.43,14.39,14.39,138321.0
2023-11-28 13:40:00,14.39,14.44,14.39,14.44,45272.0,14.39,14.44,14.39,14.44,45272.0
2023-11-28 13:45:00,14.44,14.46,14.42,14.44,64874.0,14.44,14.46,14.42,14.44,64874.0
2023-11-28 13:50:00,14.43,14.45,14.43,14.43,29264.0,14.43,14.45,14.43,14.43,29264.0
2023-11-28 13:55:00,14.43,14.44,14.41,14.42,81802.0,14.43,14.44,14.41,14.42,81802.0
2023-11-28 14:00:00,14.43,14.43,14.39,14.4,67810.0,14.43,14.43,14.39,14.4,67810.0
2023-11-28 14:05:00,14.4,14.41,14.38,14.4,66496.0,14.4,14.41,14.38,14.4,66496.0
2023-11-28 14:10:00,14.4,14.42,14.39,14.41,48791.0,14.4,14.42,14.39,14.41,48791.0
2023-11-28 14:15:00,14.41,14.44,14.4,14.4,54178.0,14.41,14.44,14.4,14.4,54178.0
2023-11-28 14:20:00,14.41,14.42,14.38,14.39,61965.0,14.41,14.42,14.38,14.39,61965.0
2023-11-28 14:25:00,14.38,14.4,14.36,14.4,86085.0,14.38,14.4,14.36,14.4,86085.0
2023-11-28 14:30:00,14.4,14.41,14.37,14.4,88209.0,14.4,14.41,14.37,14.4,88209.0
2023-11-28 14:35:00,14.41,14.43,14.4,14.41,41583.0,14.41,14.43,14.4,14.41,41583.0
2023-11-28 14:40:00,14.41,14.41,14.39,14.39,42300.0,14.41,14.41,14.39,14.39,42300.0
2023-11-28 14:45:00,14.4,14.41,14.38,14.41,51551.0,14.4,14.41,14.38,14.41,51551.0
2023-11-28 14:50:00,14.41,14.43,14.4,14.43,46513.0,14.41,14.43,14.4,14.43,46513.0
2023-11-28 14:55:00,14.43,14.43,14.39,14.4,97202.0,14.43,14.43,14.39,14.4,97202.0
2023-11-28 15:00:00,14.4,14.42,14.39,14.4,39292.0,14.4,14.42,14.39,14.4,39292.0
2023-11-28 15:05:00,14.41,14.43,14.4,14.42,75056.0,14.41,14.43,14.4,14.42,75056.0
2023-11-28 15:10:00,14.42,14.45,14.41,14.45,60689.0,14.42,14.45,14.41,14.45,60689.0
2023-11-28 15:15:00,14.44,14.46,14.44,14.45,81402.0,14.44,14.46,14.44,14.45,81402.0
2023-11-28 15:20:00,14.46,14.46,14.4,14.44,89678.0,14.46,14.46,14.4,14.44,89678.0
2023-11-28 15:25:00,14.44,14.44,14.42,14.43,32714.0,14.44,14.44,14.42,14.43,32714.0
2023-11-28 15:30:00,14.43,14.44,14.42,14.43,57104.0,14.43,14.44,14.42,14.43,57104.0
2023-11-28 15:35:00,14.42,14.45,14.41,14.42,160066.0,14.42,14.45,14.41,14.42,160066.0
2023-11-28 15:40:00,14.42,14.45,14.41,14.44,194784.0,14.42,14.45,14.41,14.44,194784.0
2023-11-28 15:45:00,14.44,14.46,14.43,14.45,145947.0,14.44,14.46,14.43,14.45,145947.0
2023-11-28 15:50:00,14.45,14.46,14.43,14.44,288833.0,14.45,14.46,14.43,14.44,288833.0
2023-11-28 15:55:00,14.44,14.48,14.43,14.48,587352.0,14.44,14.48,14.43,14.48,587352.0
2023-11-29 09:30:00,14.67,14.72,14.57,14.65,449824.0,14.67,14.72,14.57,14.65,449824.0
2023-11-29 09:35:00,14.65,14.68,14.51,14.59,267994.0,14.65,14.68,14.51,14.59,267994.0
2023-11-29 09:40:00,14.59,14.8,14.59,14.8,376096.0,14.59,14.8,14.59,14.8,376096.0
2023-11-29 09:45:00,14.79,14.94,14.79,14.92,588914.0,14.79,14.94,14.79,14.92,588914.0
2023-11-29 09:50:00,14.92,15.1,14.92,15.08,350601.0,14.92,15.1,14.92,15.08,350601.0
2023-11-29 09:55:00,15.07,15.12,15.04,15.06,224183.0,15.07,15.12,15.04,15.06,224183.0
2023-11-29 10:00:00,15.07,15.09,15.02,15.05,250501.0,15.07,15.09,15.02,15.05,250501.0
2023-11-29 10:05:00,15.05,15.05,14.91,14.93,223213.0,15.05,15.05,14.91,14.93,223213.0
2023-11-29 10:10:00,14.92,14.94,14.89,14.93,214895.0,14.92,14.94,14.89,14.93,214895.0
2023-11-29 10:15:00,14.93,14.94,14.88,14.88,107944.0,14.93,14.94,14.88,14.88,107944.0
2023-11-29 10:20:00,14.89,14.89,14.74,14.76,125106.0,14.89,14.89,14.74,14.76,125106.0
2023-11-29 10:25:00,14.76,14.84,14.75,14.83,77262.0,14.76,14.84,14.75,14.83,77262.0
2023-11-29 10:30:00,14.83,14.85,14.79,14.81,84864.0,14.83,14.85,14.79,14.81,84864.0
2023-11-29 10:35:00,14.82,14.86,14.79,14.85,173970.0,14.82,14.86,14.79,14.85,173970.0
2023-11-29 10:40:00,14.85,14.9,14.82,14.85,190565.0,14.85,14.9,14.82,14.85,190565.0
2023-11-29 10:45:00,14.85,14.87,14.82,14.86,69429.0,14.85,14.87,14.82,14.86,69429.0
2023-11-29 10:50:00,14.87,14.9,14.86,14.89,79603.0,14.87,14.9,14.86,14.89,79603.0
2023-11-29 10:55:00,14.89,14.9,14.87,14.88,79662.0,14.89,14.9,14.87,14.88,79662.0
2023-11-29 11:00:00,14.88,14.95,14.87,14.94,103735.0,14.88,14.95,14.87,14.94,103735.0
2023-11-29 11:05:00,14.94,14.94,14.85,14.86,92458.0,14.94,14.94,14.85,14.86,92458.0
2023-11-29 11:10:00,14.86,14.87,14.78,14.8,86450.0,14.86,14.87,14.78,14.8,86450.0
2023-11-29 11:15:00,14.79,14.81,14.73,14.78,122500.0,14.79,14.81,14.73,14.78,122500.0
2023-11-29 11:20:00,14.78,14.83,14.76,14.81,93523.0,14.78,14.83,14.76,14.81,93523.0
2023-11-29 11:25:00,14.82,14.84,14.8,14.81,122709.0,14.82,14.84,14.8,14.81,122709.0
2023-11-29 11:30:00,14.82,14.85,14.76,14.77,109331.0,14.82,14.85,14.76,14.77,109331.0
2023-11-29 11:35:00,14.77,14.79,14.75,14.77,186462.0,14.77,14.79,14.75,14.77,186462.0
2023-11-29 11:40:00,14.78,14.8,14.76,14.79,145316.0,14.78,14.8,14.76,14.79,145316.0
2023-11-29 11:45:00,14.79,14.8,14.76,14.78,92617.0,14.79,14.8,14.76,14.78,92617.0
2023-11-29 11:50:00,14.78,14.81,14.75,14.81,147480.0,14.78,14.81,14.75,14.81,147480.0
2023-11-29 11:55:00,14.81,14.84,14.8,14.82,67277.0,14.81,14.84,14.8,14.82,67277.0
2023-11-29 12:00:00,14.82,14.83,14.77,14.81,51421.0,14.82,14.83,14.77,14.81,51421.0
2023-11-29 12:05:00,14.81,14.86,14.81,14.85,87480.0,14.81,14.86,14.81,14.85,87480.0
2023-11-29 12:10:00,14.85,14.87,14.82,14.83,96026.0,14.85,14.87,14.82,14.83,96026.0
2023-11-29 12:15:00,14.83,14.87,14.83,14.86,62660.0,14.83,14.87,14.83,14.86,62660.0
2023-11-29 12:20:00,14.85,14.87,14.84,14.87,30522.0,14.85,14.87,14.84,14.87,30522.0
2023-11-29 12:25:00,14.87,14.9,14.86,14.9,72073.0,14.87,14.9,14.86,14.9,72073.0
2023-11-29 12:30:00,14.9,14.95,14.89,14.95,56298.0,14.9,14.95,14.89,14.95,56298.0
2023-11-29 12:35:00,14.94,14.95,14.92,14.95,83671.0,14.94,14.95,14.92,14.95,83671.0
2023-11-29 12:40:00,14.95,14.96,14.93,14.94,60497.0,14.95,14.96,14.93,14.94,60497.0
2023-11-29 12:45:00,14.94,14.99,14.93,14.96,121167.0,14.94,14.99,14.93,14.96,121167.0
2023-11-29 12:50:00,14.96,14.98,14.94,14.96,73327.0,14.96,14.98,14.94,14.96,73327.0
2023-11-29 12:55:00,14.96,14.97,14.95,14.96,41744.0,14.96,14.97,14.95,14.96,41744.0
2023-11-29 13:00:00,14.96,14.97,14.91,14.92,113161.0,14.96,14.97,14.91,14.92,113161.0
2023-11-29 13:05:00,14.92,14.95,14.91,14.93,66973.0,14.92,14.95,14.91,14.93,66973.0
2023-11-29 13:10:00,14.93,14.95,14.91,14.92,80395.0,14.93,14.95,14.91,14.92,80395.0
2023-11-29 13:15:00,14.93,14.96,14.92,14.96,54256.0,14.93,14.96,14.92,14.96,54256.0
2023-11-29 13:20:00,14.96,14.96,14.93,14.94,80138.0,14.96,14.96,14.93,14.94,80138.0
2023-11-29 13:25:00,14.94,14.97,14.94,14.96,52543.0,14.94,14.97,14.94,14.96,52543.0
2023-11-29 13:30:00,14.96,14.96,14.91,14.92,46351.0,14.96,14.96,14.91,14.92,46351.0
2023-11-29 13:35:00,14.92,14.95,14.92,14.95,32489.0,14.92,14.95,14.92,14.95,32489.0
2023-11-29 13:40:00,14.95,14.96,14.93,14.94,64045.0,14.95,14.96,14.93,14.94,64045.0
2023-11-29 13:45:00,14.95,14.96,14.94,14.95,50649.0,14.95,14.96,14.94,14.95,50649.0
2023-11-29 13:50:00,14.95,14.97,14.92,14.94,118982.0,14.95,14.97,14.92,14.94,118982.0
2023-11-29 13:55:00,14.94,14.94,14.92,14.94,35256.0,14.94,14.94,14.92,14.94,35256.0
2023-11-29 14:00:00,14.94,14.94,14.9,14.92,62532.0,14.94,14.94,14.9,14.92,62532.0
2023-11-29 14:05:00,14.93,14.94,14.9,14.92,58077.0,14.93,14.94,14.9,14.92,58077.0
2023-11-29 14:10:00,14.92,14.95,14.91,14.92,59774.0,14.92,14.95,14.91,14.92,59774.0
2023-11-29 14:15:00,14.93,14.95,14.92,14.93,44817.0,14.93,14.95,14.92,14.93,44817.0
2023-11-29 14:20:00,14.94,14.94,14.92,14.93,49043.0,14.94,14.94,14.92,14.93,49043.0
2023-11-29 14:25:00,14.93,14.95,14.92,14.92,61649.0,14.93,14.95,14.92,14.92,61649.0
2023-11-29 14:30:00,14.92,14.92,14.88,14.89,70755.0,14.92,14.92,14.88,14.89,70755.0
2023-11-29 14:35:00,14.89,14.9,14.84,14.87,149164.0,14.89,14.9,14.84,14.87,149164.0
2023-11-29 14:40:00,14.87,14.87,14.83,14.87,83651.0,14.87,14.87,14.83,14.87,83651.0
2023-11-29 14:45:00,14.87,14.89,14.86,14.88,130324.0,14.87,14.89,14.86,14.88,130324.0
2023-11-29 14:50:00,14.87,14.9,14.87,14.88,91031.0,14.87,14.9,14.87,14.88,91031.0
2023-11-29 14:55:00,14.89,14.89,14.86,14.88,52883.0,14.89,14.89,14.86,14.88,52883.0
2023-11-29 15:00:00,14.87,14.88,14.84,14.84,58903.0,14.87,14.88,14.84,14.84,58903.0
2023-11-29 15:05:00,14.85,14.85,14.83,14.83,73862.0,14.85,14.85,14.83,14.83,73862.0
2023-11-29 15:10:00,14.83,14.84,14.81,14.84,56965.0,14.83,14.84,14.81,14.84,56965.0
2023-11-29 15:15:00,14.84,14.84,14.8,14.84,131374.0,14.84,14.84,14.8,14.84,131374.0
2023-11-29 15:20:00,14.83,14.85,14.82,14.83,92266.0,14.83,14.85,14.82,14.83,92266.0
2023-11-29 15:25:00,14.83,14.83,14.81,14.83,79638.0,14.83,14.83,14.81,14.83,79638.0
2023-11-29 15:30:00,14.83,14.84,14.81,14.83,127846.0,14.83,14.84,14.81,14.83,127846.0
2023-11-29 15:35:00,14.83,14.83,14.81,14.82,106283.0,14.83,14.83,14.81,14.82,106283.0
2023-11-29 15:40:00,14.82,14.85,14.81,14.84,234653.0,14.82,14.85,14.81,14.84,234653.0
2023-11-29 15:45:00,14.84,14.84,14.81,14.83,180331.0,14.84,14.84,14.81,14.83,180331.0
2023-11-29 15:50:00,14.82,14.83,14.8,14.81,240423.0,14.82,14.83,14.8,14.81,240423.0
2023-11-29 15:55:00,14.81,14.84,14.8,14.84,779763.0,14.81,14.84,14.8,14.84,779763.0
2023-11-30 09:30:00,14.97,15.06,14.97,15.06,337120.0,14.97,15.06,14.97,15.06,337120.0
2023-11-30 09:35:00,15.07,15.07,14.82,14.85,246523.0,15.07,15.07,14.82,14.85,246523.0
2023-11-30 09:40:00,14.85,14.88,14.75,14.85,444674.0,14.85,14.88,14.75,14.85,444674.0
2023-11-30 09:45:00,14.85,14.9,14.84,14.87,398348.0,14.85,14.9,14.84,14.87,398348.0
2023-11-30 09:50:00,14.88,14.92,14.86,14.92,208474.0,14.88,14.92,14.86,14.92,208474.0
2023-11-30 09:55:00,14.92,14.96,14.9,14.95,97612.0,14.92,14.96,14.9,14.95,97612.0
2023-11-30 10:00:00,14.95,14.98,14.9,14.96,105124.0,14.95,14.98,14.9,14.96,105124.0
2023-11-30 10:05:00,14.97,15.0,14.93,14.98,159152.0,14.97,15.0,14.93,14.98,159152.0
2023-11-30 10:10:00,14.98,15.0,14.95,14.97,72657.0,14.98,15.0,14.95,14.97,72657.0
2023-11-30 10:15:00,14.96,14.98,14.92,14.96,83245.0,14.96,14.98,14.92,14.96,83245.0
2023-11-30 10:20:00,14.96,14.99,14.93,14.98,96640.0,14.96,14.99,14.93,14.98,96640.0
2023-11-30 10:25:00,14.98,15.02,14.96,15.0,90479.0,14.98,15.02,14.96,15.0,90479.0
2023-11-30 10:30:00,15.0,15.06,14.99,15.04,204213.0,15.0,15.06,14.99,15.04,204213.0
2023-11-30 10:35:00,15.04,15.04,14.93,14.96,158576.0,15.04,15.04,14.93,14.96,158576.0
2023-11-30 10:40:00,14.96,14.98,14.92,14.97,115307.0,14.96,14.98,14.92,14.97,115307.0
2023-11-30 10:45:00,14.96,14.97,14.88,14.92,118387.0,14.96,14.97,14.88,14.92,118387.0
2023-11-30 10:50:00,14.91,14.99,14.9,14.99,65860.0,14.91,14.99,14.9,14.99,65860.0
2023-11-30 10:55:00,14.99,15.02,14.96,15.01,145803.0,14.99,15.02,14.96,15.01,145803.0
2023-11-30 11:00:00,15.01,15.04,14.96,14.99,141448.0,15.01,15.04,14.96,14.99,141448.0
2023-11-30 11:05:00,14.99,15.01,14.92,14.93,214780.0,14.99,15.01,14.92,14.93,214780.0
2023-11-30 11:10:00,14.93,14.94,14.9,14.92,268279.0,14.93,14.94,14.9,14.92,268279.0
2023-11-30 11:15:00,14.92,14.96,14.89,14.93,63454.0,14.92,14.96,14.89,14.93,63454.0
2023-11-30 11:20:00,14.93,14.99,14.92,14.97,95947.0,14.93,14.99,14.92,14.97,95947.0
2023-11-30 11:25:00,14.98,14.99,14.94,14.96,57992.0,14.98,14.99,14.94,14.96,57992.0
2023-11-30 11:30:00,14.95,14.98,14.92,14.96,89197.0,14.95,14.98,14.92,14.96,89197.0
2023-11-30 11:35:00,14.96,15.0,14.95,14.98,69946.0,14.96,15.0,14.95,14.98,69946.0
2023-11-30 11:40:00,14.98,14.99,14.95,14.96,79354.0,14.98,14.99,14.95,14.96,79354.0
2023-11-30 11:45:00,14.96,14.98,14.94,14.98,80026.0,14.96,14.98,14.94,14.98,80026.0
2023-11-30 11:50:00,14.98,15.0,14.97,14.99,57539.0,14.98,15.0,14.97,14.99,57539.0
2023-11-30 11:55:00,14.99,14.99,14.94,14.97,94415.0,14.99,14.99,14.94,14.97,94415.0
2023-11-30 12:00:00,14.96,14.99,14.94,14.99,132057.0,14.96,14.99,14.94,14.99,132057.0
2023-11-30 12:05:00,14.99,14.99,14.97,14.99,48582.0,14.99,14.99,14.97,14.99,48582.0
2023-11-30 12:10:00,14.99,15.1,14.98,15.09,448172.0,14.99,15.1,14.98,15.09,448172.0
2023-11-30 12:15:00,15.08,15.12,15.07,15.08,121747.0,15.08,15.12,15.07,15.08,121747.0
2023-11-30 12:20:00,15.09,15.14,15.05,15.14,139632.0,15.09,15.14,15.05,15.14,139632.0
2023-11-30 12:25:00,15.14,15.19,15.13,15.17,149475.0,15.14,15.19,15.13,15.17,149475.0
2023-11-30 12:30:00,15.18,15.19,15.09,15.13,201214.0,15.18,15.19,15.09,15.13,201214.0
2023-11-30 12:35:00,15.12,15.19,15.12,15.18,132853.0,15.12,15.19,15.12,15.18,132853.0
2023-11-30 12:40:00,15.17,15.2,15.16,15.18,123085.0,15.17,15.2,15.16,15.18,123085.0
2023-11-30 12:45:00,15.19,15.21,15.16,15.21,142619.0,15.19,15.21,15.16,15.21,142619.0
2023-11-30 12:50:00,15.21,15.26,15.19,15.21,442119.0,15.21,15.26,15.19,15.21,442119.0
2023-11-30 12:55:00,15.21,15.22,15.2,15.2,106756.0,15.21,15.22,15.2,15.2,106756.0
2023-11-30 13:00:00,15.2,15.24,15.2,15.22,156671.0,15.2,15.24,15.2,15.22,156671.0
2023-11-30 13:05:00,15.22,15.23,15.14,15.16,151365.0,15.22,15.23,15.14,15.16,151365.0
2023-11-30 13:10:00,15.15,15.2,15.15,15.18,73772.0,15.15,15.2,15.15,15.18,73772.0
2023-11-30 13:15:00,15.18,15.2,15.17,15.18,128504.0,15.18,15.2,15.17,15.18,128504.0
2023-11-30 13:20:00,15.17,15.23,15.17,15.21,100263.0,15.17,15.23,15.17,15.21,100263.0
2023-11-30 13:25:00,15.21,15.22,15.17,15.19,72649.0,15.21,15.22,15.17,15.19,72649.0
2023-11-30 13:30:00,15.2,15.22,15.16,15.21,97929.0,15.2,15.22,15.16,15.21,97929.0
2023-11-30 13:35:00,15.21,15.23,15.2,15.21,84641.0,15.21,15.23,15.2,15.21,84641.0
2023-11-30 13:40:00,15.21,15.25,15.21,15.22,101663.0,15.21,15.25,15.21,15.22,101663.0
2023-11-30 13:45:00,15.23,15.24,15.2,15.23,91863.0,15.23,15.24,15.2,15.23,91863.0
2023-11-30 13:50:00,15.24,15.25,15.21,15.25,133393.0,15.24,15.25,15.21,15.25,133393.0
2023-11-30 13:55:00,15.25,15.28,15.24,15.28,130290.0,15.25,15.28,15.24,15.28,130290.0
2023-11-30 14:00:00,15.28,15.3,15.22,15.22,289770.0,15.28,15.3,15.22,15.22,289770.0
2023-11-30 14:05:00,15.23,15.23,15.2,15.22,298341.0,15.23,15.23,15.2,15.22,298341.0
2023-11-30 14:10:00,15.22,15.23,15.18,15.19,103327.0,15.22,15.23,15.18,15.19,103327.0
2023-11-30 14:15:00,15.19,15.24,15.18,15.24,103837.0,15.19,15.24,15.18,15.24,103837.0
2023-11-30 14:20:00,15.24,15.25,15.21,15.25,101793.0,15.24,15.25,15.21,15.25,101793.0
2023-11-30 14:25:00,15.25,15.26,15.24,15.26,63595.0,15.25,15.26,15.24,15.26,63595.0
2023-11-30 14:30:00,15.26,15.29,15.25,15.28,85681.0,15.26,15.29,15.25,15.28,85681.0
2023-11-30 14:35:00,15.28,15.3,15.27,15.29,92232.0,15.28,15.3,15.27,15.29,92232.0
2023-11-30 14:40:00,15.29,15.31,15.28,15.31,133834.0,15.29,15.31,15.28,15.31,133834.0
2023-11-30 14:45:00,15.31,15.31,15.29,15.31,95438.0,15.31,15.31,15.29,15.31,95438.0
2023-11-30 14:50:00,15.31,15.34,15.31,15.33,97216.0,15.31,15.34,15.31,15.33,97216.0
2023-11-30 14:55:00,15.32,15.33,15.31,15.33,113401.0,15.32,15.33,15.31,15.33,113401.0
2023-11-30 15:00:00,15.33,15.33,15.26,15.27,189045.0,15.33,15.33,15.26,15.27,189045.0
2023-11-30 15:05:00,15.26,15.27,15.22,15.24,177507.0,15.26,15.27,15.22,15.24,177507.0
2023-11-30 15:10:00,15.24,15.25,15.23,15.24,94150.0,15.24,15.25,15.23,15.24,94150.0
2023-11-30 15:15:00,15.23,15.24,15.21,15.21,104867.0,15.23,15.24,15.21,15.21,104867.0
2023-11-30 15:20:00,15.22,15.23,15.2,15.22,136783.0,15.22,15.23,15.2,15.22,136783.0
2023-11-30 15:25:00,15.21,15.22,15.15,15.2,247843.0,15.21,15.22,15.15,15.2,247843.0
2023-11-30 15:30:00,15.2,15.2,15.16,15.17,175294.0,15.2,15.2,15.16,15.17,175294.0
2023-11-30 15:35:00,15.16,15.17,15.15,15.16,270847.0,15.16,15.17,15.15,15.16,270847.0
2023-11-30 15:40:00,15.16,15.19,15.15,15.19,338150.0,15.16,15.19,15.15,15.19,338150.0
2023-11-30 15:45:00,15.19,15.23,15.16,15.17,481928.0,15.19,15.23,15.16,15.17,481928.0
2023-11-30 15:50:00,15.17,15.24,15.17,15.23,488371.0,15.17,15.24,15.17,15.23,488371.0
2023-11-30 15:55:00,15.23,15.28,15.22,15.26,1058042.0,15.23,15.28,15.22,15.26,1058042.0
2023-12-01 09:30:00,15.19,15.23,15.11,15.21,227718.0,15.19,15.23,15.11,15.21,227718.0
2023-12-01 09:35:00,15.21,15.28,15.17,15.23,230215.0,15.21,15.28,15.17,15.23,230215.0
2023-12-01 09:40:00,15.24,15.31,15.21,15.29,154716.0,15.24,15.31,15.21,15.29,154716.0
2023-12-01 09:45:00,15.3,15.32,15.22,15.28,84310.0,15.3,15.32,15.22,15.28,84310.0
2023-12-01 09:50:00,15.28,15.32,15.23,15.32,58989.0,15.28,15.32,15.23,15.32,58989.0
2023-12-01 09:55:00,15.32,15.44,15.31,15.41,208601.0,15.32,15.44,15.31,15.41,208601.0
2023-12-01 10:00:00,15.41,15.47,15.36,15.46,161815.0,15.41,15.47,15.36,15.46,161815.0
2023-12-01 10:05:00,15.46,15.5,15.4,15.48,316253.0,15.46,15.5,15.4,15.48,316253.0
2023-12-01 10:10:00,15.47,15.54,15.46,15.54,173556.0,15.47,15.54,15.46,15.54,173556.0
2023-12-01 10:15:00,15.54,15.55,15.47,15.53,142889.0,15.54,15.55,15.47,15.53,142889.0
2023-12-01 10:20:00,15.54,15.58,15.5,15.57,133070.0,15.54,15.58,15.5,15.57,133070.0
2023-12-01 10:25:00,15.57,15.58,15.53,15.57,100605.0,15.57,15.58,15.53,15.57,100605.0
2023-12-01 10:30:00,15.56,15.63,15.53,15.63,258613.0,15.56,15.63,15.53,15.63,258613.0
2023-12-01 10:35:00,15.63,15.69,15.62,15.63,230540.0,15.63,15.69,15.62,15.63,230540.0
2023-12-01 10:40:00,15.63,15.66,15.57,15.61,131221.0,15.63,15.66,15.57,15.61,131221.0
2023-12-01 10:45:00,15.6,15.65,15.58,15.65,135301.0,15.6,15.65,15.58,15.65,135301.0
2023-12-01 10:50:00,15.64,15.67,15.62,15.64,143977.0,15.64,15.67,15.62,15.64,143977.0
2023-12-01 10:55:00,15.64,15.64,15.57,15.58,107079.0,15.64,15.64,15.57,15.58,107079.0
2023-12-01 11:00:00,15.58,15.61,15.53,15.57,131997.0,15.58,15.61,15.53,15.57,131997.0
2023-12-01 11:05:00,15.57,15.6,15.52,15.6,88749.0,15.57,15.6,15.52,15.6,88749.0
2023-12-01 11:10:00,15.6,15.62,15.57,15.61,135782.0,15.6,15.62,15.57,15.61,135782.0
2023-12-01 11:15:00,15.61,15.66,15.6,15.65,377490.0,15.61,15.66,15.6,15.65,377490.0
2023-12-01 11:20:00,15.66,15.66,15.62,15.65,100674.0,15.66,15.66,15.62,15.65,100674.0
2023-12-01 11:25:00,15.65,15.73,15.64,15.69,147861.0,15.65,15.73,15.64,15.69,147861.0
2023-12-01 11:30:00,15.69,15.72,15.63,15.69,241097.0,15.69,15.72,15.63,15.69,241097.0
2023-12-01 11:35:00,15.69,15.7,15.64,15.68,160207.0,15.69,15.7,15.64,15.68,160207.0
2023-12-01 11:40:00,15.68,15.71,15.67,15.69,127774.0,15.68,15.71,15.67,15.69,127774.0
2023-12-01 11:45:00,15.69,15.7,15.67,15.7,118748.0,15.69,15.7,15.67,15.7,118748.0
2023-12-01 11:50:00,15.7,15.73,15.68,15.72,252148.0,15.7,15.73,15.68,15.72,252148.0
2023-12-01 11:55:00,15.72,15.76,15.71,15.75,197356.0,15.72,15.76,15.71,15.75,197356.0
2023-12-01 12:00:00,15.75,15.83,15.74,15.82,136640.0,15.75,15.83,15.74,15.82,136640.0
2023-12-01 12:05:00,15.83,15.87,15.82,15.85,181913.0,15.83,15.87,15.82,15.85,181913.0
2023-12-01 12:10:00,15.84,15.88,15.83,15.87,183598.0,15.84,15.88,15.83,15.87,183598.0
2023-12-01 12:15:00,15.87,15.93,15.86,15.91,326134.0,15.87,15.93,15.86,15.91,326134.0
2023-12-01 12:20:00,15.91,15.99,15.89,15.95,262023.0,15.91,15.99,15.89,15.95,262023.0
2023-12-01 12:25:00,15.94,15.95,15.87,15.89,173240.0,15.94,15.95,15.87,15.89,173240.0
2023-12-01 12:30:00,15.88,15.89,15.84,15.85,107390.0,15.88,15.89,15.84,15.85,107390.0
2023-12-01 12:35:00,15.85,15.91,15.85,15.9,217207.0,15.85,15.91,15.85,15.9,217207.0
2023-12-01 12:40:00,15.9,15.93,15.88,15.92,128871.0,15.9,15.93,15.88,15.92,128871.0
2023-12-01 12:45:00,15.92,15.96,15.91,15.96,132768.0,15.92,15.96,15.91,15.96,132768.0
2023-12-01 12:50:00,15.96,15.97,15.93,15.96,180357.0,15.96,15.97,15.93,15.96,180357.0
2023-12-01 12:55:00,15.96,16.0,15.96,15.99,146272.0,15.96,16.0,15.96,15.99,146272.0
2023-12-01 13:00:00,15.99,16.0,15.97,15.99,194937.0,15.99,16.0,15.97,15.99,194937.0
2023-12-01 13:05:00,15.99,16.02,15.98,16.02,255341.0,15.99,16.02,15.98,16.02,255341.0
2023-12-01 13:10:00,16.02,16.03,15.98,16.0,126025.0,16.02,16.03,15.98,16.0,126025.0
2023-12-01 13:15:00,16.01,16.01,15.98,16.0,119881.0,16.01,16.01,15.98,16.0,119881.0
2023-12-01 13:20:00,16.0,16.01,15.99,16.0,78047.0,16.0,16.01,15.99,16.0,78047.0
2023-12-01 13:25:00,16.01,16.01,15.98,16.01,90660.0,16.01,16.01,15.98,16.01,90660.0
2023-12-01 13:30:00,16.01,16.06,16.0,16.06,169515.0,16.01,16.06,16.0,16.06,169515.0
2023-12-01 13:35:00,16.06,16.07,16.01,16.02,111026.0,16.06,16.07,16.01,16.02,111026.0
2023-12-01 13:40:00,16.02,16.02,15.98,15.99,136304.0,16.02,16.02,15.98,15.99,136304.0
2023-12-01 13:45:00,15.99,16.03,15.98,16.0,209230.0,15.99,16.03,15.98,16.0,209230.0
2023-12-01 13:50:00,16.0,16.02,15.97,15.98,88811.0,16.0,16.02,15.97,15.98,88811.0
2023-12-01 13:55:00,15.98,16.02,15.97,15.97,106357.0,15.98,16.02,15.97,15.97,106357.0
2023-12-01 14:00:00,15.97,16.04,15.96,16.03,81308.0,15.97,16.04,15.96,16.03,81308.0
2023-12-01 14:05:00,16.03,16.06,16.0,16.05,68420.0,16.03,16.06,16.0,16.05,68420.0
2023-12-01 14:10:00,16.05,16.08,16.04,16.04,169096.0,16.05,16.08,16.04,16.04,169096.0
2023-12-01 14:15:00,16.05,16.06,16.03,16.04,164000.0,16.05,16.06,16.03,16.04,164000.0
2023-12-01 14:20:00,16.03,16.09,16.03,16.08,83016.0,16.03,16.09,16.03,16.08,83016.0
2023-12-01 14:25:00,16.07,16.1,16.07,16.1,121010.0,16.07,16.1,16.07,16.1,121010.0
2023-12-01 14:30:00,16.1,16.12,16.08,16.12,124819.0,16.1,16.12,16.08,16.12,124819.0
2023-12-01 14:35:00,16.11,16.14,16.1,16.14,100114.0,16.11,16.14,16.1,16.14,100114.0
2023-12-01 14:40:00,16.14,16.15,16.1,16.11,122677.0,16.14,16.15,16.1,16.11,122677.0
2023-12-01 14:45:00,16.1,16.15,16.08,16.14,207604.0,16.1,16.15,16.08,16.14,207604.0
2023-12-01 14:50:00,16.14,16.16,16.13,16.16,174654.0,16.14,16.16,16.13,16.16,174654.0
2023-12-01 14:55:00,16.16,16.19,16.14,16.18,294994.0,16.16,16.19,16.14,16.18,294994.0
2023-12-01 15:00:00,16.18,16.2,16.16,16.2,123554.0,16.18,16.2,16.16,16.2,123554.0
2023-12-01 15:05:00,16.2,16.21,16.15,16.21,287511.0,16.2,16.21,16.15,16.21,287511.0
2023-12-01 15:10:00,16.21,16.23,16.2,16.21,237634.0,16.21,16.23,16.2,16.21,237634.0
2023-12-01 15:15:00,16.21,16.21,16.17,16.2,248976.0,16.21,16.21,16.17,16.2,248976.0
2023-12-01 15:20:00,16.19,16.23,16.19,16.22,329978.0,16.19,16.23,16.19,16.22,329978.0
2023-12-01 15:25:00,16.21,16.24,16.21,16.23,211677.0,16.21,16.24,16.21,16.23,211677.0
2023-12-01 15:30:00,16.23,16.26,16.21,16.26,279781.0,16.23,16.26,16.21,16.26,279781.0
2023-12-01 15:35:00,16.25,16.27,16.25,16.25,195734.0,16.25,16.27,16.25,16.25,195734.0
2023-12-01 15:40:00,16.25,16.27,16.23,16.27,327162.0,16.25,16.27,16.23,16.27,327162.0
2023-12-01 15:45:00,16.27,16.27,16.24,16.27,566942.0,16.27,16.27,16.24,16.27,566942.0
2023-12-01 15:50:00,16.27,16.29,16.25,16.29,645231.0,16.27,16.29,16.25,16.29,645231.0
2023-12-01 15:55:00,16.29,16.44,16.29,16.43,3312233.0,16.29,16.44,16.29,16.43,3312233.0
2023-12-04 09:30:00,16.4,16.61,16.36,16.53,778609.0,16.4,16.61,16.36,16.53,778609.0
2023-12-04 09:35:00,16.53,16.81,16.53,16.73,722692.0,16.53,16.81,16.53,16.73,722692.0
2023-12-04 09:40:00,16.76,16.94,16.73,16.94,558275.0,16.76,16.94,16.73,16.94,558275.0
2023-12-04 09:45:00,16.95,17.04,16.9,16.96,624595.0,16.95,17.04,16.9,16.96,624595.0
2023-12-04 09:50:00,16.96,17.02,16.91,17.0,577130.0,16.96,17.02,16.91,17.0,577130.0
2023-12-04 09:55:00,16.99,17.03,16.83,16.93,374884.0,16.99,17.03,16.83,16.93,374884.0
2023-12-04 10:00:00,16.93,17.02,16.91,17.0,370157.0,16.93,17.02,16.91,17.0,370157.0
2023-12-04 10:05:00,16.99,17.19,16.97,17.14,444147.0,16.99,17.19,16.97,17.14,444147.0
2023-12-04 10:10:00,17.13,17.18,17.08,17.18,282592.0,17.13,17.18,17.08,17.18,282592.0
2023-12-04 10:15:00,17.17,17.24,17.14,17.23,375288.0,17.17,17.24,17.14,17.23,375288.0
2023-12-04 10:20:00,17.22,17.24,17.08,17.1,400756.0,17.22,17.24,17.08,17.1,400756.0
2023-12-04 10:25:00,17.1,17.16,16.98,17.02,365635.0,17.1,17.16,16.98,17.02,365635.0
2023-12-04 10:30:00,17.02,17.04,16.92,16.96,278872.0,17.02,17.04,16.92,16.96,278872.0
2023-12-04 10:35:00,16.96,17.07,16.96,17.07,191305.0,16.96,17.07,16.96,17.07,191305.0
2023-12-04 10:40:00,17.07,17.14,17.04,17.14,294904.0,17.07,17.14,17.04,17.14,294904.0
2023-12-04 10:45:00,17.13,17.18,17.1,17.18,268471.0,17.13,17.18,17.1,17.18,268471.0
2023-12-04 10:50:00,17.18,17.18,17.02,17.03,197123.0,17.18,17.18,17.02,17.03,197123.0
2023-12-04 10:55:00,17.03,17.12,17.01,17.11,300636.0,17.03,17.12,17.01,17.11,300636.0
2023-12-04 11:00:00,17.11,17.12,17.0,17.01,371687.0,17.11,17.12,17.0,17.01,371687.0
2023-12-04 11:05:00,17.02,17.19,17.01,17.19,286466.0,17.02,17.19,17.01,17.19,286466.0
2023-12-04 11:10:00,17.19,17.25,17.17,17.25,436615.0,17.19,17.25,17.17,17.25,436615.0
2023-12-04 11:15:00,17.25,17.28,17.19,17.25,323666.0,17.25,17.28,17.19,17.25,323666.0
2023-12-04 11:20:00,17.24,17.26,17.21,17.21,314309.0,17.24,17.26,17.21,17.21,314309.0
2023-12-04 11:25:00,17.22,17.23,17.15,17.2,334844.0,17.22,17.23,17.15,17.2,334844.0
2023-12-04 11:30:00,17.21,17.21,17.16,17.2,145373.0,17.21,17.21,17.16,17.2,145373.0
2023-12-04 11:35:00,17.19,17.27,17.18,17.23,576382.0,17.19,17.27,17.18,17.23,576382.0
2023-12-04 11:40:00,17.23,17.26,17.19,17.26,209182.0,17.23,17.26,17.19,17.26,209182.0
2023-12-04 11:45:00,17.26,17.3,17.23,17.26,257966.0,17.26,17.3,17.23,17.26,257966.0
2023-12-04 11:50:00,17.26,17.29,17.25,17.27,125357.0,17.26,17.29,17.25,17.27,125357.0
2023-12-04 11:55:00,17.27,17.32,17.25,17.31,226847.0,17.27,17.32,17.25,17.31,226847.0
2023-12-04 12:00:00,17.32,17.33,17.28,17.32,225499.0,17.32,17.33,17.28,17.32,225499.0
2023-12-04 12:05:00,17.32,17.34,17.3,17.32,223377.0,17.32,17.34,17.3,17.32,223377.0
2023-12-04 12:10:00,17.32,17.37,17.3,17.32,182406.0,17.32,17.37,17.3,17.32,182406.0
2023-12-04 12:15:00,17.32,17.34,17.3,17.32,145103.0,17.32,17.34,17.3,17.32,145103.0
2023-12-04 12:20:00,17.32,17.33,17.27,17.28,244477.0,17.32,17.33,17.27,17.28,244477.0
2023-12-04 12:25:00,17.28,17.29,17.24,17.29,145038.0,17.28,17.29,17.24,17.29,145038.0
2023-12-04 12:30:00,17.29,17.35,17.28,17.32,86856.0,17.29,17.35,17.28,17.32,86856.0
2023-12-04 12:35:00,17.32,17.33,17.27,17.32,151490.0,17.32,17.33,17.27,17.32,151490.0
2023-12-04 12:40:00,17.32,17.33,17.26,17.28,86901.0,17.32,17.33,17.26,17.28,86901.0
2023-12-04 12:45:00,17.27,17.29,17.25,17.28,99641.0,17.27,17.29,17.25,17.28,99641.0
2023-12-04 12:50:00,17.28,17.3,17.27,17.3,83020.0,17.28,17.3,17.27,17.3,83020.0
2023-12-04 12:55:00,17.3,17.35,17.3,17.35,147083.0,17.3,17.35,17.3,17.35,147083.0
2023-12-04 13:00:00,17.35,17.37,17.31,17.37,180935.0,17.35,17.37,17.31,17.37,180935.0
2023-12-04 13:05:00,17.37,17.39,17.34,17.38,206029.0,17.37,17.39,17.34,17.38,206029.0
2023-12-04 13:10:00,17.38,17.4,17.37,17.38,114733.0,17.38,17.4,17.37,17.38,114733.0
2023-12-04 13:15:00,17.38,17.44,17.37,17.44,272145.0,17.38,17.44,17.37,17.44,272145.0
2023-12-04 13:20:00,17.44,17.44,17.38,17.41,216430.0,17.44,17.44,17.38,17.41,216430.0
2023-12-04 13:25:00,17.41,17.42,17.35,17.38,189137.0,17.41,17.42,17.35,17.38,189137.0
2023-12-04 13:30:00,17.37,17.42,17.35,17.4,250624.0,17.37,17.42,17.35,17.4,250624.0
2023-12-04 13:35:00,17.39,17.44,17.38,17.4,210285.0,17.39,17.44,17.38,17.4,210285.0
2023-12-04 13:40:00,17.41,17.42,17.35,17.37,108351.0,17.41,17.42,17.35,17.37,108351.0
2023-12-04 13:45:00,17.36,17.43,17.35,17.4,110230.0,17.36,17.43,17.35,17.4,110230.0
2023-12-04 13:50:00,17.41,17.47,17.4,17.45,196961.0,17.41,17.47,17.4,17.45,196961.0
2023-12-04 13:55:00,17.45,17.45,17.39,17.41,104460.0,17.45,17.45,17.39,17.41,104460.0
2023-12-04 14:00:00,17.41,17.43,17.34,17.35,138636.0,17.41,17.43,17.34,17.35,138636.0
2023-12-04 14:05:00,17.35,17.39,17.34,17.38,113168.0,17.35,17.39,17.34,17.38,113168.0
2023-12-04 14:10:00,17.39,17.44,17.38,17.44,99322.0,17.39,17.44,17.38,17.44,99322.0
2023-12-04 14:15:00,17.44,17.45,17.41,17.45,93460.0,17.44,17.45,17.41,17.45,93460.0
2023-12-04 14:20:00,17.45,17.47,17.42,17.43,135340.0,17.45,17.47,17.42,17.43,135340.0
2023-12-04 14:25:00,17.43,17.43,17.36,17.38,162458.0,17.43,17.43,17.36,17.38,162458.0
2023-12-04 14:30:00,17.38,17.4,17.37,17.39,96624.0,17.38,17.4,17.37,17.39,96624.0
2023-12-04 14:35:00,17.39,17.42,17.35,17.36,121867.0,17.39,17.42,17.35,17.36,121867.0
2023-12-04 14:40:00,17.36,17.4,17.35,17.4,107324.0,17.36,17.4,17.35,17.4,107324.0
2023-12-04 14:45:00,17.4,17.43,17.38,17.41,153333.0,17.4,17.43,17.38,17.41,153333.0
2023-12-04 14:50:00,17.41,17.46,17.4,17.46,132493.0,17.41,17.46,17.4,17.46,132493.0
2023-12-04 14:55:00,17.46,17.46,17.42,17.43,152869.0,17.46,17.46,17.42,17.43,152869.0
2023-12-04 15:00:00,17.43,17.45,17.42,17.45,81326.0,17.43,17.45,17.42,17.45,81326.0
2023-12-04 15:05:00,17.45,17.47,17.42,17.44,243315.0,17.45,17.47,17.42,17.44,243315.0
2023-12-04 15:10:00,17.44,17.45,17.43,17.45,172273.0,17.44,17.45,17.43,17.45,172273.0
2023-12-04 15:15:00,17.45,17.46,17.43,17.45,288656.0,17.45,17.46,17.43,17.45,288656.0
2023-12-04 15:20:00,17.45,17.46,17.43,17.46,243534.0,17.45,17.46,17.43,17.46,243534.0
2023-12-04 15:25:00,17.46,17.5,17.45,17.5,244023.0,17.46,17.5,17.45,17.5,244023.0
2023-12-04 15:30:00,17.5,17.5,17.45,17.46,317777.0,17.5,17.5,17.45,17.46,317777.0
2023-12-04 15:35:00,17.45,17.47,17.4,17.46,436265.0,17.45,17.47,17.4,17.46,436265.0
2023-12-04 15:40:00,17.47,17.5,17.45,17.5,401993.0,17.47,17.5,17.45,17.5,401993.0
2023-12-04 15:45:00,17.5,17.53,17.46,17.52,459497.0,17.5,17.53,17.46,17.52,459497.0
2023-12-04 15:50:00,17.52,17.53,17.47,17.48,503997.0,17.52,17.53,17.47,17.48,503997.0
2023-12-04 15:55:00,17.48,17.52,17.47,17.51,1318177.0,17.48,17.52,17.47,17.51,1318177.0
2023-12-05 09:30:00,17.41,17.58,17.33,17.55,603088.0,17.41,17.58,17.33,17.55,603088.0
2023-12-05 09:35:00,17.54,17.57,17.38,17.42,366332.0,17.54,17.57,17.38,17.42,366332.0
2023-12-05 09:40:00,17.43,17.52,17.37,17.5,258591.0,17.43,17.52,17.37,17.5,258591.0
2023-12-05 09:45:00,17.5,17.61,17.49,17.55,347320.0,17.5,17.61,17.49,17.55,347320.0
2023-12-05 09:50:00,17.54,17.7,17.54,17.66,442100.0,17.54,17.7,17.54,17.66,442100.0
2023-12-05 09:55:00,17.66,17.76,17.65,17.76,408397.0,17.66,17.76,17.65,17.76,408397.0
2023-12-05 10:00:00,17.76,17.85,17.75,17.82,467693.0,17.76,17.85,17.75,17.82,467693.0
2023-12-05 10:05:00,17.81,17.9,17.75,17.85,383958.0,17.81,17.9,17.75,17.85,383958.0
2023-12-05 10:10:00,17.86,17.86,17.74,17.79,305599.0,17.86,17.86,17.74,17.79,305599.0
2023-12-05 10:15:00,17.79,17.8,17.71,17.74,273358.0,17.79,17.8,17.71,17.74,273358.0
2023-12-05 10:20:00,17.75,17.75,17.67,17.68,197715.0,17.75,17.75,17.67,17.68,197715.0
2023-12-05 10:25:00,17.68,17.72,17.58,17.59,232925.0,17.68,17.72,17.58,17.59,232925.0
2023-12-05 10:30:00,17.6,17.65,17.57,17.57,223320.0,17.6,17.65,17.57,17.57,223320.0
2023-12-05 10:35:00,17.57,17.59,17.44,17.48,356070.0,17.57,17.59,17.44,17.48,356070.0
2023-12-05 10:40:00,17.48,17.58,17.44,17.57,197712.0,17.48,17.58,17.44,17.57,197712.0
2023-12-05 10:45:00,17.57,17.59,17.51,17.55,195541.0,17.57,17.59,17.51,17.55,195541.0
2023-12-05 10:50:00,17.55,17.61,17.51,17.59,211822.0,17.55,17.61,17.51,17.59,211822.0
2023-12-05 10:55:00,17.6,17.69,17.59,17.66,141760.0,17.6,17.69,17.59,17.66,141760.0
2023-12-05 11:00:00,17.66,17.69,17.61,17.62,137708.0,17.66,17.69,17.61,17.62,137708.0
2023-12-05 11:05:00,17.63,17.64,17.59,17.6,137980.0,17.63,17.64,17.59,17.6,137980.0
2023-12-05 11:10:00,17.6,17.61,17.52,17.55,117892.0,17.6,17.61,17.52,17.55,117892.0
2023-12-05 11:15:00,17.55,17.64,17.54,17.6,161894.0,17.55,17.64,17.54,17.6,161894.0
2023-12-05 11:20:00,17.6,17.64,17.58,17.64,90741.0,17.6,17.64,17.58,17.64,90741.0
2023-12-05 11:25:00,17.63,17.76,17.63,17.73,217805.0,17.63,17.76,17.63,17.73,217805.0
2023-12-05 11:30:00,17.73,17.74,17.68,17.72,153528.0,17.73,17.74,17.68,17.72,153528.0
2023-12-05 11:35:00,17.73,17.76,17.71,17.73,206584.0,17.73,17.76,17.71,17.73,206584.0
2023-12-05 11:40:00,17.73,17.75,17.72,17.75,120767.0,17.73,17.75,17.72,17.75,120767.0
2023-12-05 11:45:00,17.74,17.75,17.7,17.71,161530.0,17.74,17.75,17.7,17.71,161530.0
2023-12-05 11:50:00,17.71,17.71,17.64,17.66,240862.0,17.71,17.71,17.64,17.66,240862.0
2023-12-05 11:55:00,17.66,17.71,17.65,17.7,129906.0,17.66,17.71,17.65,17.7,129906.0
2023-12-05 12:00:00,17.69,17.72,17.68,17.71,116260.0,17.69,17.72,17.68,17.71,116260.0
2023-12-05 12:05:00,17.71,17.72,17.69,17.7,160726.0,17.71,17.72,17.69,17.7,160726.0
2023-12-05 12:10:00,17.71,17.72,17.63,17.66,166530.0,17.71,17.72,17.63,17.66,166530.0
2023-12-05 12:15:00,17.66,17.69,17.56,17.59,135572.0,17.66,17.69,17.56,17.59,135572.0
2023-12-05 12:20:00,17.58,17.61,17.54,17.57,96147.0,17.58,17.61,17.54,17.57,96147.0
2023-12-05 12:25:00,17.57,17.58,17.55,17.55,78181.0,17.57,17.58,17.55,17.55,78181.0
2023-12-05 12:30:00,17.56,17.58,17.53,17.57,100182.0,17.56,17.58,17.53,17.57,100182.0
2023-12-05 12:35:00,17.56,17.57,17.53,17.54,45904.0,17.56,17.57,17.53,17.54,45904.0
2023-12-05 12:40:00,17.54,17.54,17.47,17.48,71018.0,17.54,17.54,17.47,17.48,71018.0
2023-12-05 12:45:00,17.48,17.49,17.43,17.45,190974.0,17.48,17.49,17.43,17.45,190974.0
2023-12-05 12:50:00,17.45,17.45,17.37,17.41,200776.0,17.45,17.45,17.37,17.41,200776.0
2023-12-05 12:55:00,17.41,17.45,17.4,17.41,75943.0,17.41,17.45,17.4,17.41,75943.0
2023-12-05 13:00:00,17.41,17.44,17.39,17.41,131712.0,17.41,17.44,17.39,17.41,131712.0
2023-12-05 13:05:00,17.41,17.45,17.39,17.43,105098.0,17.41,17.45,17.39,17.43,105098.0
2023-12-05 13:10:00,17.43,17.46,17.43,17.46,68800.0,17.43,17.46,17.43,17.46,68800.0
2023-12-05 13:15:00,17.45,17.54,17.45,17.53,130608.0,17.45,17.54,17.45,17.53,130608.0
2023-12-05 13:20:00,17.53,17.58,17.52,17.56,121340.0,17.53,17.58,17.52,17.56,121340.0
2023-12-05 13:25:00,17.57,17.57,17.51,17.53,58580.0,17.57,17.57,17.51,17.53,58580.0
2023-12-05 13:30:00,17.53,17.57,17.52,17.56,92204.0,17.53,17.57,17.52,17.56,92204.0
2023-12-05 13:35:00,17.55,17.55,17.51,17.53,113513.0,17.55,17.55,17.51,17.53,113513.0
2023-12-05 13:40:00,17.54,17.56,17.49,17.55,167970.0,17.54,17.56,17.49,17.55,167970.0
2023-12-05 13:45:00,17.55,17.57,17.53,17.54,85913.0,17.55,17.57,17.53,17.54,85913.0
2023-12-05 13:50:00,17.54,17.58,17.53,17.57,35768.0,17.54,17.58,17.53,17.57,35768.0
2023-12-05 13:55:00,17.57,17.6,17.56,17.59,47865.0,17.57,17.6,17.56,17.59,47865.0
2023-12-05 14:00:00,17.59,17.59,17.56,17.57,205275.0,17.59,17.59,17.56,17.57,205275.0
2023-12-05 14:05:00,17.57,17.6,17.56,17.58,62196.0,17.57,17.6,17.56,17.58,62196.0
2023-12-05 14:10:00,17.59,17.6,17.57,17.6,46238.0,17.59,17.6,17.57,17.6,46238.0
2023-12-05 14:15:00,17.6,17.62,17.59,17.62,52623.0,17.6,17.62,17.59,17.62,52623.0
2023-12-05 14:20:00,17.62,17.62,17.59,17.62,126629.0,17.62,17.62,17.59,17.62,126629.0
2023-12-05 14:25:00,17.61,17.63,17.61,17.62,40285.0,17.61,17.63,17.61,17.62,40285.0
2023-12-05 14:30:00,17.62,17.63,17.57,17.59,103181.0,17.62,17.63,17.57,17.59,103181.0
2023-12-05 14:35:00,17.59,17.6,17.57,17.59,49392.0,17.59,17.6,17.57,17.59,49392.0
2023-12-05 14:40:00,17.58,17.62,17.57,17.62,75093.0,17.58,17.62,17.57,17.62,75093.0
2023-12-05 14:45:00,17.61,17.64,17.6,17.62,74553.0,17.61,17.64,17.6,17.62,74553.0
2023-12-05 14:50:00,17.62,17.65,17.61,17.62,91268.0,17.62,17.65,17.61,17.62,91268.0
2023-12-05 14:55:00,17.61,17.63,17.59,17.61,99574.0,17.61,17.63,17.59,17.61,99574.0
2023-12-05 15:00:00,17.6,17.62,17.58,17.61,100590.0,17.6,17.62,17.58,17.61,100590.0
2023-12-05 15:05:00,17.61,17.62,17.59,17.61,40752.0,17.61,17.62,17.59,17.61,40752.0
2023-12-05 15:10:00,17.61,17.62,17.52,17.54,197454.0,17.61,17.62,17.52,17.54,197454.0
2023-12-05 15:15:00,17.54,17.6,17.52,17.57,203739.0,17.54,17.6,17.52,17.57,203739.0
2023-12-05 15:20:00,17.57,17.59,17.55,17.57,116581.0,17.57,17.59,17.55,17.57,116581.0
2023-12-05 15:25:00,17.58,17.6,17.56,17.6,79565.0,17.58,17.6,17.56,17.6,79565.0
2023-12-05 15:30:00,17.59,17.61,17.54,17.56,180532.0,17.59,17.61,17.54,17.56,180532.0
2023-12-05 15:35:00,17.57,17.57,17.51,17.52,157392.0,17.57,17.57,17.51,17.52,157392.0
2023-12-05 15:40:00,17.52,17.52,17.49,17.51,137847.0,17.52,17.52,17.49,17.51,137847.0
2023-12-05 15:45:00,17.51,17.54,17.49,17.5,326883.0,17.51,17.54,17.49,17.5,326883.0
2023-12-05 15:50:00,17.51,17.57,17.49,17.57,791884.0,17.51,17.57,17.49,17.57,791884.0
2023-12-05 15:55:00,17.56,17.6,17.56,17.59,818364.0,17.56,17.6,17.56,17.59,818364.0
2023-12-06 09:30:00,17.89,18.12,17.85,18.12,869195.0,17.89,18.12,17.85,18.12,869195.0
2023-12-06 09:35:00,18.11,18.13,17.92,18.09,492262.0,18.11,18.13,17.92,18.09,492262.0
2023-12-06 09:40:00,18.09,18.15,18.01,18.07,287737.0,18.09,18.15,18.01,18.07,287737.0
2023-12-06 09:45:00,18.07,18.28,18.06,18.19,436622.0,18.07,18.28,18.06,18.19,436622.0
2023-12-06 09:50:00,18.19,18.45,18.18,18.45,468298.0,18.19,18.45,18.18,18.45,468298.0
2023-12-06 09:55:00,18.45,18.46,18.31,18.38,443580.0,18.45,18.46,18.31,18.38,443580.0
2023-12-06 10:00:00,18.38,18.45,18.31,18.45,441102.0,18.38,18.45,18.31,18.45,441102.0
2023-12-06 10:05:00,18.44,18.46,18.28,18.29,412583.0,18.44,18.46,18.28,18.29,412583.0
2023-12-06 10:10:00,18.28,18.29,18.2,18.25,450810.0,18.28,18.29,18.2,18.25,450810.0
2023-12-06 10:15:00,18.25,18.32,18.19,18.32,195153.0,18.25,18.32,18.19,18.32,195153.0
2023-12-06 10:20:00,18.31,18.32,18.24,18.28,166614.0,18.31,18.32,18.24,18.28,166614.0
2023-12-06 10:25:00,18.29,18.39,18.26,18.35,200432.0,18.29,18.39,18.26,18.35,200432.0
2023-12-06 10:30:00,18.35,18.44,18.35,18.44,237258.0,18.35,18.44,18.35,18.44,237258.0
2023-12-06 10:35:00,18.43,18.48,18.37,18.48,313401.0,18.43,18.48,18.37,18.48,313401.0
2023-12-06 10:40:00,18.48,18.5,18.43,18.46,220347.0,18.48,18.5,18.43,18.46,220347.0
2023-12-06 10:45:00,18.47,18.55,18.47,18.53,364843.0,18.47,18.55,18.47,18.53,364843.0
2023-12-06 10:50:00,18.53,18.58,18.5,18.55,358587.0,18.53,18.58,18.5,18.55,358587.0
2023-12-06 10:55:00,18.55,18.56,18.47,18.47,267197.0,18.55,18.56,18.47,18.47,267197.0
2023-12-06 11:00:00,18.47,18.51,18.46,18.48,251482.0,18.47,18.51,18.46,18.48,251482.0
2023-12-06 11:05:00,18.49,18.51,18.46,18.46,227414.0,18.49,18.51,18.46,18.46,227414.0
2023-12-06 11:10:00,18.46,18.55,18.46,18.55,133097.0,18.46,18.55,18.46,18.55,133097.0
2023-12-06 11:15:00,18.54,18.57,18.52,18.54,200500.0,18.54,18.57,18.52,18.54,200500.0
2023-12-06 11:20:00,18.54,18.6,18.53,18.57,187943.0,18.54,18.6,18.53,18.57,187943.0
2023-12-06 11:25:00,18.58,18.61,18.55,18.59,175300.0,18.58,18.61,18.55,18.59,175300.0
2023-12-06 11:30:00,18.59,18.6,18.54,18.55,190753.0,18.59,18.6,18.54,18.55,190753.0
2023-12-06 11:35:00,18.55,18.6,18.54,18.59,234837.0,18.55,18.6,18.54,18.59,234837.0
2023-12-06 11:40:00,18.59,18.6,18.54,18.55,144657.0,18.59,18.6,18.54,18.55,144657.0
2023-12-06 11:45:00,18.55,18.59,18.52,18.53,230961.0,18.55,18.59,18.52,18.53,230961.0
2023-12-06 11:50:00,18.53,18.6,18.51,18.6,166424.0,18.53,18.6,18.51,18.6,166424.0
2023-12-06 11:55:00,18.59,18.68,18.59,18.68,194329.0,18.59,18.68,18.59,18.68,194329.0
2023-12-06 12:00:00,18.68,18.68,18.64,18.64,195268.0,18.68,18.68,18.64,18.64,195268.0
2023-12-06 12:05:00,18.64,18.66,18.6,18.66,171163.0,18.64,18.66,18.6,18.66,171163.0
2023-12-06 12:10:00,18.65,18.67,18.65,18.65,162175.0,18.65,18.67,18.65,18.65,162175.0
2023-12-06 12:15:00,18.65,18.65,18.57,18.59,266305.0,18.65,18.65,18.57,18.59,266305.0
2023-12-06 12:20:00,18.59,18.59,18.46,18.48,375657.0,18.59,18.59,18.46,18.48,375657.0
2023-12-06 12:25:00,18.47,18.49,18.41,18.43,223218.0,18.47,18.49,18.41,18.43,223218.0
2023-12-06 12:30:00,18.44,18.45,18.36,18.45,300014.0,18.44,18.45,18.36,18.45,300014.0
2023-12-06 12:35:00,18.44,18.45,18.41,18.44,114725.0,18.44,18.45,18.41,18.44,114725.0
2023-12-06 12:40:00,18.44,18.51,18.43,18.49,180141.0,18.44,18.51,18.43,18.49,180141.0
2023-12-06 12:45:00,18.49,18.49,18.42,18.44,162207.0,18.49,18.49,18.42,18.44,162207.0
2023-12-06 12:50:00,18.43,18.47,18.39,18.39,139094.0,18.43,18.47,18.39,18.39,139094.0
2023-12-06 12:55:00,18.39,18.4,18.33,18.35,190442.0,18.39,18.4,18.33,18.35,190442.0
2023-12-06 13:00:00,18.35,18.4,18.33,18.34,179352.0,18.35,18.4,18.33,18.34,179352.0
2023-12-06 13:05:00,18.33,18.34,18.21,18.23,337062.0,18.33,18.34,18.21,18.23,337062.0
2023-12-06 13:10:00,18.23,18.26,18.21,18.23,207896.0,18.23,18.26,18.21,18.23,207896.0
2023-12-06 13:15:00,18.22,18.23,18.15,18.19,286265.0,18.22,18.23,18.15,18.19,286265.0
2023-12-06 13:20:00,18.19,18.19,18.13,18.13,115414.0,18.19,18.19,18.13,18.13,115414.0
2023-12-06 13:25:00,18.13,18.21,18.12,18.19,225889.0,18.13,18.21,18.12,18.19,225889.0
2023-12-06 13:30:00,18.2,18.24,18.19,18.21,248195.0,18.2,18.24,18.19,18.21,248195.0
2023-12-06 13:35:00,18.21,18.22,18.19,18.21,38944.0,18.21,18.22,18.19,18.21,38944.0
2023-12-06 13:40:00,18.21,18.23,18.14,18.14,235211.0,18.21,18.23,18.14,18.14,235211.0
2023-12-06 13:45:00,18.15,18.21,18.14,18.19,194204.0,18.15,18.21,18.14,18.19,194204.0
2023-12-06 13:50:00,18.2,18.21,18.15,18.16,131142.0,18.2,18.21,18.15,18.16,131142.0
2023-12-06 13:55:00,18.15,18.2,18.14,18.2,116329.0,18.15,18.2,18.14,18.2,116329.0
2023-12-06 14:00:00,18.2,18.23,18.19,18.23,106210.0,18.2,18.23,18.19,18.23,106210.0
2023-12-06 14:05:00,18.23,18.23,18.19,18.19,51704.0,18.23,18.23,18.19,18.19,51704.0
2023-12-06 14:10:00,18.19,18.22,18.17,18.19,116330.0,18.19,18.22,18.17,18.19,116330.0
2023-12-06 14:15:00,18.18,18.2,18.16,18.18,79003.0,18.18,18.2,18.16,18.18,79003.0
2023-12-06 14:20:00,18.19,18.19,18.14,18.16,56063.0,18.19,18.19,18.14,18.16,56063.0
2023-12-06 14:25:00,18.16,18.18,18.12,18.14,157336.0,18.16,18.18,18.12,18.14,157336.0
2023-12-06 14:30:00,18.14,18.18,18.13,18.16,61705.0,18.14,18.18,18.13,18.16,61705.0
2023-12-06 14:35:00,18.16,18.2,18.14,18.18,78530.0,18.16,18.2,18.14,18.18,78530.0
2023-12-06 14:40:00,18.18,18.23,18.17,18.22,71495.0,18.18,18.23,18.17,18.22,71495.0
2023-12-06 14:45:00,18.22,18.23,18.18,18.2,74396.0,18.22,18.23,18.18,18.2,74396.0
2023-12-06 14:50:00,18.21,18.21,18.17,18.19,81476.0,18.21,18.21,18.17,18.19,81476.0
2023-12-06 14:55:00,18.18,18.2,18.17,18.17,93694.0,18.18,18.2,18.17,18.17,93694.0
2023-12-06 15:00:00,18.17,18.17,18.13,18.13,95742.0,18.17,18.17,18.13,18.13,95742.0
2023-12-06 15:05:00,18.13,18.17,18.1,18.13,211400.0,18.13,18.17,18.1,18.13,211400.0
2023-12-06 15:10:00,18.13,18.14,18.1,18.12,132480.0,18.13,18.14,18.1,18.12,132480.0
2023-12-06 15:15:00,18.11,18.14,18.08,18.09,141513.0,18.11,18.14,18.08,18.09,141513.0
2023-12-06 15:20:00,18.1,18.1,18.05,18.05,235448.0,18.1,18.1,18.05,18.05,235448.0
2023-12-06 15:25:00,18.05,18.08,18.04,18.07,146794.0,18.05,18.08,18.04,18.07,146794.0
2023-12-06 15:30:00,18.07,18.16,18.05,18.14,298432.0,18.07,18.16,18.05,18.14,298432.0
2023-12-06 15:35:00,18.14,18.15,18.12,18.12,140566.0,18.14,18.15,18.12,18.12,140566.0
2023-12-06 15:40:00,18.13,18.16,18.11,18.14,188421.0,18.13,18.16,18.11,18.14,188421.0
2023-12-06 15:45:00,18.14,18.18,18.13,18.16,334896.0,18.14,18.18,18.13,18.16,334896.0
2023-12-06 15:50:00,18.16,18.18,18.13,18.16,425864.0,18.16,18.18,18.13,18.16,425864.0
2023-12-06 15:55:00,18.16,18.18,18.14,18.18,951869.0,18.16,18.18,18.14,18.18,951869.0
2023-12-07 09:30:00,18.23,18.46,18.16,18.4,630934.0,18.23,18.46,18.16,18.4,630934.0
2023-12-07 09:35:00,18.4,18.44,18.27,18.3,273614.0,18.4,18.44,18.27,18.3,273614.0
2023-12-07 09:40:00,18.29,18.47,18.28,18.36,284698.0,18.29,18.47,18.28,18.36,284698.0
2023-12-07 09:45:00,18.36,18.47,18.32,18.45,304965.0,18.36,18.47,18.32,18.45,304965.0
2023-12-07 09:50:00,18.46,18.68,18.45,18.67,344129.0,18.46,18.68,18.45,18.67,344129.0
2023-12-07 09:55:00,18.67,18.73,18.58,18.69,475985.0,18.67,18.73,18.58,18.69,475985.0
2023-12-07 10:00:00,18.69,18.75,18.59,18.61,296996.0,18.69,18.75,18.59,18.61,296996.0
2023-12-07 10:05:00,18.61,18.64,18.55,18.56,162098.0,18.61,18.64,18.55,18.56,162098.0
2023-12-07 10:10:00,18.56,18.58,18.52,18.52,154435.0,18.56,18.58,18.52,18.52,154435.0
2023-12-07 10:15:00,18.53,18.55,18.46,18.53,169457.0,18.53,18.55,18.46,18.53,169457.0
2023-12-07 10:20:00,18.53,18.57,18.5,18.54,146603.0,18.53,18.57,18.5,18.54,146603.0
2023-12-07 10:25:00,18.53,18.6,18.52,18.53,170175.0,18.53,18.6,18.52,18.53,170175.0
2023-12-07 10:30:00,18.53,18.55,18.43,18.45,185815.0,18.53,18.55,18.43,18.45,185815.0
2023-12-07 10:35:00,18.45,18.52,18.44,18.51,126790.0,18.45,18.52,18.44,18.51,126790.0
2023-12-07 10:40:00,18.51,18.51,18.46,18.48,117457.0,18.51,18.51,18.46,18.48,117457.0
2023-12-07 10:45:00,18.48,18.5,18.44,18.44,317764.0,18.48,18.5,18.44,18.44,317764.0
2023-12-07 10:50:00,18.44,18.55,18.43,18.54,147079.0,18.44,18.55,18.43,18.54,147079.0
2023-12-07 10:55:00,18.53,18.65,18.53,18.64,163482.0,18.53,18.65,18.53,18.64,163482.0
2023-12-07 11:00:00,18.64,18.65,18.56,18.56,175626.0,18.64,18.65,18.56,18.56,175626.0
2023-12-07 11:05:00,18.56,18.58,18.53,18.56,120339.0,18.56,18.58,18.53,18.56,120339.0
2023-12-07 11:10:00,18.56,18.6,18.54,18.54,150285.0,18.56,18.6,18.54,18.54,150285.0
2023-12-07 11:15:00,18.55,18.56,18.52,18.55,137782.0,18.55,18.56,18.52,18.55,137782.0
2023-12-07 11:20:00,18.56,18.56,18.47,18.55,198300.0,18.56,18.56,18.47,18.55,198300.0
2023-12-07 11:25:00,18.54,18.58,18.54,18.56,78844.0,18.54,18.58,18.54,18.56,78844.0
2023-12-07 11:30:00,18.56,18.6,18.55,18.56,127567.0,18.56,18.6,18.55,18.56,127567.0
2023-12-07 11:35:00,18.57,18.65,18.56,18.65,130230.0,18.57,18.65,18.56,18.65,130230.0
2023-12-07 11:40:00,18.64,18.65,18.61,18.64,122895.0,18.64,18.65,18.61,18.64,122895.0
2023-12-07 11:45:00,18.64,18.68,18.63,18.67,85961.0,18.64,18.68,18.63,18.67,85961.0
2023-12-07 11:50:00,18.67,18.68,18.65,18.68,54395.0,18.67,18.68,18.65,18.68,54395.0
2023-12-07 11:55:00,18.67,18.68,18.63,18.67,70083.0,18.67,18.68,18.63,18.67,70083.0
2023-12-07 12:00:00,18.68,18.72,18.66,18.71,142802.0,18.68,18.72,18.66,18.71,142802.0
2023-12-07 12:05:00,18.7,18.7,18.65,18.68,139452.0,18.7,18.7,18.65,18.68,139452.0
2023-12-07 12:10:00,18.68,18.7,18.66,18.67,120324.0,18.68,18.7,18.66,18.67,120324.0
2023-12-07 12:15:00,18.67,18.7,18.66,18.68,96845.0,18.67,18.7,18.66,18.68,96845.0
2023-12-07 12:20:00,18.67,18.69,18.66,18.67,68532.0,18.67,18.69,18.66,18.67,68532.0
2023-12-07 12:25:00,18.68,18.71,18.66,18.69,219915.0,18.68,18.71,18.66,18.69,219915.0
2023-12-07 12:30:00,18.69,18.7,18.68,18.68,84950.0,18.69,18.7,18.68,18.68,84950.0
2023-12-07 12:35:00,18.68,18.72,18.67,18.71,173573.0,18.68,18.72,18.67,18.71,173573.0
2023-12-07 12:40:00,18.71,18.72,18.7,18.71,148130.0,18.71,18.72,18.7,18.71,148130.0
2023-12-07 12:45:00,18.71,18.73,18.69,18.71,216324.0,18.71,18.73,18.69,18.71,216324.0
2023-12-07 12:50:00,18.72,18.72,18.69,18.7,151890.0,18.72,18.72,18.69,18.7,151890.0
2023-12-07 12:55:00,18.7,18.76,18.7,18.75,152752.0,18.7,18.76,18.7,18.75,152752.0
2023-12-07 13:00:00,18.75,18.81,18.74,18.78,193378.0,18.75,18.81,18.74,18.78,193378.0
2023-12-07 13:05:00,18.78,18.82,18.77,18.82,117515.0,18.78,18.82,18.77,18.82,117515.0
2023-12-07 13:10:00,18.82,18.84,18.81,18.82,221326.0,18.82,18.84,18.81,18.82,221326.0
2023-12-07 13:15:00,18.82,18.82,18.71,18.71,112545.0,18.82,18.82,18.71,18.71,112545.0
2023-12-07 13:20:00,18.71,18.72,18.67,18.67,216526.0,18.71,18.72,18.67,18.67,216526.0
2023-12-07 13:25:00,18.68,18.69,18.63,18.65,150010.0,18.68,18.69,18.63,18.65,150010.0
2023-12-07 13:30:00,18.66,18.72,18.65,18.71,263594.0,18.66,18.72,18.65,18.71,263594.0
2023-12-07 13:35:00,18.71,18.71,18.66,18.68,66669.0,18.71,18.71,18.66,18.68,66669.0
2023-12-07 13:40:00,18.69,18.72,18.67,18.72,117150.0,18.69,18.72,18.67,18.72,117150.0
2023-12-07 13:45:00,18.72,18.72,18.68,18.69,73815.0,18.72,18.72,18.68,18.69,73815.0
2023-12-07 13:50:00,18.69,18.71,18.67,18.67,104102.0,18.69,18.71,18.67,18.67,104102.0
2023-12-07 13:55:00,18.67,18.7,18.66,18.69,81424.0,18.67,18.7,18.66,18.69,81424.0
2023-12-07 14:00:00,18.68,18.71,18.68,18.71,48722.0,18.68,18.71,18.68,18.71,48722.0
2023-12-07 14:05:00,18.7,18.72,18.68,18.7,64329.0,18.7,18.72,18.68,18.7,64329.0
2023-12-07 14:10:00,18.71,18.71,18.68,18.69,39916.0,18.71,18.71,18.68,18.69,39916.0
2023-12-07 14:15:00,18.69,18.74,18.69,18.74,36303.0,18.69,18.74,18.69,18.74,36303.0
2023-12-07 14:20:00,18.73,18.78,18.73,18.76,107439.0,18.73,18.78,18.73,18.76,107439.0
2023-12-07 14:25:00,18.77,18.77,18.72,18.73,130301.0,18.77,18.77,18.72,18.73,130301.0
2023-12-07 14:30:00,18.73,18.77,18.7,18.75,786322.0,18.73,18.77,18.7,18.75,786322.0
2023-12-07 14:35:00,18.75,18.79,18.72,18.73,143516.0,18.75,18.79,18.72,18.73,143516.0
2023-12-07 14:40:00,18.73,18.76,18.7,18.71,76083.0,18.73,18.76,18.7,18.71,76083.0
2023-12-07 14:45:00,18.71,18.74,18.69,18.73,150570.0,18.71,18.74,18.69,18.73,150570.0
2023-12-07 14:50:00,18.73,18.77,18.73,18.75,114731.0,18.73,18.77,18.73,18.75,114731.0
2023-12-07 14:55:00,18.76,18.76,18.73,18.73,39969.0,18.76,18.76,18.73,18.73,39969.0
2023-12-07 15:00:00,18.73,18.8,18.73,18.79,86751.0,18.73,18.8,18.73,18.79,86751.0
2023-12-07 15:05:00,18.8,18.81,18.78,18.8,78311.0,18.8,18.81,18.78,18.8,78311.0
2023-12-07 15:10:00,18.8,18.82,18.78,18.8,72454.0,18.8,18.82,18.78,18.8,72454.0
2023-12-07 15:15:00,18.8,18.85,18.8,18.82,161001.0,18.8,18.85,18.8,18.82,161001.0
2023-12-07 15:20:00,18.83,18.84,18.79,18.82,201137.0,18.83,18.84,18.79,18.82,201137.0
2023-12-07 15:25:00,18.82,18.86,18.82,18.84,109818.0,18.82,18.86,18.82,18.84,109818.0
2023-12-07 15:30:00,18.84,18.85,18.77,18.8,213704.0,18.84,18.85,18.77,18.8,213704.0
2023-12-07 15:35:00,18.79,18.8,18.75,18.78,158200.0,18.79,18.8,18.75,18.78,158200.0
2023-12-07 15:40:00,18.78,18.79,18.73,18.73,175116.0,18.78,18.79,18.73,18.73,175116.0
2023-12-07 15:45:00,18.73,18.79,18.72,18.75,435497.0,18.73,18.79,18.72,18.75,435497.0
2023-12-07 15:50:00,18.74,18.76,18.73,18.76,472344.0,18.74,18.76,18.73,18.76,472344.0
2023-12-07 15:55:00,18.75,18.78,18.75,18.77,899873.0,18.75,18.78,18.75,18.77,899873.0
2023-12-08 09:30:00,18.83,18.92,18.73,18.91,482018.0,18.83,18.92,18.73,18.91,482018.0
2023-12-08 09:35:00,18.89,18.9,18.69,18.71,297787.0,18.89,18.9,18.69,18.71,297787.0
2023-12-08 09:40:00,18.71,18.78,18.66,18.77,313363.0,18.71,18.78,18.66,18.77,313363.0
2023-12-08 09:45:00,18.77,18.82,18.72,18.73,195157.0,18.77,18.82,18.72,18.73,195157.0
2023-12-08 09:50:00,18.73,18.75,18.65,18.7,164191.0,18.73,18.75,18.65,18.7,164191.0
2023-12-08 09:55:00,18.7,18.75,18.7,18.71,118520.0,18.7,18.75,18.7,18.71,118520.0
2023-12-08 10:00:00,18.71,18.87,18.71,18.86,249354.0,18.71,18.87,18.71,18.86,249354.0
2023-12-08 10:05:00,18.85,18.87,18.79,18.86,256575.0,18.85,18.87,18.79,18.86,256575.0
2023-12-08 10:10:00,18.86,18.9,18.83,18.89,164577.0,18.86,18.9,18.83,18.89,164577.0
2023-12-08 10:15:00,18.9,18.94,18.83,18.92,255132.0,18.9,18.94,18.83,18.92,255132.0
2023-12-08 10:20:00,18.92,18.93,18.87,18.9,142114.0,18.92,18.93,18.87,18.9,142114.0
2023-12-08 10:25:00,18.89,18.9,18.84,18.85,162506.0,18.89,18.9,18.84,18.85,162506.0
2023-12-08 10:30:00,18.86,18.89,18.79,18.8,188477.0,18.86,18.89,18.79,18.8,188477.0
2023-12-08 10:35:00,18.8,18.84,18.75,18.83,244637.0,18.8,18.84,18.75,18.83,244637.0
2023-12-08 10:40:00,18.84,18.95,18.84,18.94,126496.0,18.84,18.95,18.84,18.94,126496.0
2023-12-08 10:45:00,18.94,18.96,18.89,18.9,146549.0,18.94,18.96,18.89,18.9,146549.0
2023-12-08 10:50:00,18.9,18.92,18.87,18.89,80062.0,18.9,18.92,18.87,18.89,80062.0
2023-12-08 10:55:00,18.89,18.92,18.87,18.89,83357.0,18.89,18.92,18.87,18.89,83357.0
2023-12-08 11:00:00,18.89,18.94,18.85,18.88,148193.0,18.89,18.94,18.85,18.88,148193.0
2023-12-08 11:05:00,18.88,18.89,18.81,18.82,99532.0,18.88,18.89,18.81,18.82,99532.0
2023-12-08 11:10:00,18.82,18.82,18.77,18.78,124495.0,18.82,18.82,18.77,18.78,124495.0
2023-12-08 11:15:00,18.78,18.78,18.71,18.71,222314.0,18.78,18.78,18.71,18.71,222314.0
2023-12-08 11:20:00,18.71,18.72,18.65,18.65,347966.0,18.71,18.72,18.65,18.65,347966.0
2023-12-08 11:25:00,18.66,18.71,18.64,18.7,316887.0,18.66,18.71,18.64,18.7,316887.0
2023-12-08 11:30:00,18.7,18.76,18.67,18.68,278814.0,18.7,18.76,18.67,18.68,278814.0
2023-12-08 11:35:00,18.68,18.72,18.65,18.71,163529.0,18.68,18.72,18.65,18.71,163529.0
2023-12-08 11:40:00,18.7,18.71,18.65,18.66,121743.0,18.7,18.71,18.65,18.66,121743.0
2023-12-08 11:45:00,18.66,18.69,18.65,18.69,123629.0,18.66,18.69,18.65,18.69,123629.0
2023-12-08 11:50:00,18.69,18.71,18.66,18.71,86944.0,18.69,18.71,18.66,18.71,86944.0
2023-12-08 11:55:00,18.7,18.75,18.69,18.73,118471.0,18.7,18.75,18.69,18.73,118471.0
2023-12-08 12:00:00,18.73,18.78,18.73,18.75,144135.0,18.73,18.78,18.73,18.75,144135.0
2023-12-08 12:05:00,18.76,18.8,18.74,18.79,131901.0,18.76,18.8,18.74,18.79,131901.0
2023-12-08 12:10:00,18.79,18.81,18.75,18.76,77143.0,18.79,18.81,18.75,18.76,77143.0
2023-12-08 12:15:00,18.76,18.81,18.73,18.79,78002.0,18.76,18.81,18.73,18.79,78002.0
2023-12-08 12:20:00,18.79,18.8,18.76,18.76,61459.0,18.79,18.8,18.76,18.76,61459.0
2023-12-08 12:25:00,18.77,18.8,18.75,18.77,127444.0,18.77,18.8,18.75,18.77,127444.0
2023-12-08 12:30:00,18.77,18.78,18.75,18.77,110002.0,18.77,18.78,18.75,18.77,110002.0
2023-12-08 12:35:00,18.77,18.8,18.75,18.79,83487.0,18.77,18.8,18.75,18.79,83487.0
2023-12-08 12:40:00,18.79,18.8,18.78,18.79,71906.0,18.79,18.8,18.78,18.79,71906.0
2023-12-08 12:45:00,18.79,18.8,18.76,18.77,125053.0,18.79,18.8,18.76,18.77,125053.0
2023-12-08 12:50:00,18.77,18.77,18.73,18.73,77872.0,18.77,18.77,18.73,18.73,77872.0
2023-12-08 12:55:00,18.73,18.75,18.71,18.74,67266.0,18.73,18.75,18.71,18.74,67266.0
2023-12-08 13:00:00,18.74,18.76,18.73,18.74,75272.0,18.74,18.76,18.73,18.74,75272.0
2023-12-08 13:05:00,18.75,18.76,18.7,18.71,77307.0,18.75,18.76,18.7,18.71,77307.0
2023-12-08 13:10:00,18.71,18.72,18.68,18.7,77788.0,18.71,18.72,18.68,18.7,77788.0
2023-12-08 13:15:00,18.7,18.71,18.67,18.68,93873.0,18.7,18.71,18.67,18.68,93873.0
2023-12-08 13:20:00,18.67,18.72,18.66,18.69,179282.0,18.67,18.72,18.66,18.69,179282.0
2023-12-08 13:25:00,18.68,18.69,18.65,18.68,108074.0,18.68,18.69,18.65,18.68,108074.0
2023-12-08 13:30:00,18.67,18.67,18.62,18.65,169266.0,18.67,18.67,18.62,18.65,169266.0
2023-12-08 13:35:00,18.64,18.66,18.63,18.64,104068.0,18.64,18.66,18.63,18.64,104068.0
2023-12-08 13:40:00,18.64,18.64,18.59,18.6,160582.0,18.64,18.64,18.59,18.6,160582.0
2023-12-08 13:45:00,18.6,18.67,18.59,18.65,158900.0,18.6,18.67,18.59,18.65,158900.0
2023-12-08 13:50:00,18.66,18.67,18.61,18.63,99346.0,18.66,18.67,18.61,18.63,99346.0
2023-12-08 13:55:00,18.63,18.65,18.61,18.64,114606.0,18.63,18.65,18.61,18.64,114606.0
2023-12-08 14:00:00,18.64,18.64,18.59,18.62,174711.0,18.64,18.64,18.59,18.62,174711.0
2023-12-08 14:05:00,18.62,18.63,18.6,18.63,72077.0,18.62,18.63,18.6,18.63,72077.0
2023-12-08 14:10:00,18.63,18.65,18.61,18.64,79101.0,18.63,18.65,18.61,18.64,79101.0
2023-12-08 14:15:00,18.64,18.68,18.63,18.66,114466.0,18.64,18.68,18.63,18.66,114466.0
2023-12-08 14:20:00,18.66,18.69,18.65,18.65,121352.0,18.66,18.69,18.65,18.65,121352.0
2023-12-08 14:25:00,18.66,18.67,18.63,18.64,98370.0,18.66,18.67,18.63,18.64,98370.0
2023-12-08 14:30:00,18.64,18.65,18.62,18.62,80129.0,18.64,18.65,18.62,18.62,80129.0
2023-12-08 14:35:00,18.62,18.63,18.6,18.62,95798.0,18.62,18.63,18.6,18.62,95798.0
2023-12-08 14:40:00,18.62,18.64,18.59,18.63,83269.0,18.62,18.64,18.59,18.63,83269.0
2023-12-08 14:45:00,18.63,18.66,18.61,18.66,68261.0,18.63,18.66,18.61,18.66,68261.0
2023-12-08 14:50:00,18.66,18.67,18.64,18.64,66568.0,18.66,18.67,18.64,18.64,66568.0
2023-12-08 14:55:00,18.65,18.67,18.62,18.66,97879.0,18.65,18.67,18.62,18.66,97879.0
2023-12-08 15:00:00,18.66,18.71,18.65,18.7,87289.0,18.66,18.71,18.65,18.7,87289.0
2023-12-08 15:05:00,18.7,18.71,18.66,18.71,145812.0,18.7,18.71,18.66,18.71,145812.0
2023-12-08 15:10:00,18.7,18.71,18.68,18.7,63153.0,18.7,18.71,18.68,18.7,63153.0
2023-12-08 15:15:00,18.69,18.73,18.68,18.71,141593.0,18.69,18.73,18.68,18.71,141593.0
2023-12-08 15:20:00,18.7,18.72,18.67,18.68,157574.0,18.7,18.72,18.67,18.68,157574.0
2023-12-08 15:25:00,18.67,18.71,18.66,18.69,111508.0,18.67,18.71,18.66,18.69,111508.0
2023-12-08 15:30:00,18.69,18.7,18.67,18.7,113509.0,18.69,18.7,18.67,18.7,113509.0
2023-12-08 15:35:00,18.7,18.7,18.67,18.68,104347.0,18.7,18.7,18.67,18.68,104347.0
2023-12-08 15:40:00,18.68,18.69,18.65,18.66,238192.0,18.68,18.69,18.65,18.66,238192.0
2023-12-08 15:45:00,18.66,18.69,18.65,18.68,256626.0,18.66,18.69,18.65,18.68,256626.0
2023-12-08 15:50:00,18.68,18.68,18.64,18.66,340307.0,18.68,18.68,18.64,18.66,340307.0
2023-12-08 15:55:00,18.66,18.69,18.65,18.68,1108888.0,18.66,18.69,18.65,18.68,1108888.0
2023-12-11 09:30:00,18.5,18.59,18.43,18.52,617341.0,18.5,18.59,18.43,18.52,617341.0
2023-12-11 09:35:00,18.54,18.68,18.54,18.57,308011.0,18.54,18.68,18.54,18.57,308011.0
2023-12-11 09:40:00,18.57,18.67,18.48,18.49,223194.0,18.57,18.67,18.48,18.49,223194.0
2023-12-11 09:45:00,18.49,18.54,18.37,18.37,258876.0,18.49,18.54,18.37,18.37,258876.0
2023-12-11 09:50:00,18.37,18.43,18.31,18.4,320017.0,18.37,18.43,18.31,18.4,320017.0
2023-12-11 09:55:00,18.4,18.41,18.31,18.32,193845.0,18.4,18.41,18.31,18.32,193845.0
2023-12-11 10:00:00,18.33,18.37,18.24,18.28,329932.0,18.33,18.37,18.24,18.28,329932.0
2023-12-11 10:05:00,18.28,18.36,18.25,18.34,153520.0,18.28,18.36,18.25,18.34,153520.0
2023-12-11 10:10:00,18.34,18.44,18.3,18.43,180328.0,18.34,18.44,18.3,18.43,180328.0
2023-12-11 10:15:00,18.43,18.44,18.38,18.39,177088.0,18.43,18.44,18.38,18.39,177088.0
2023-12-11 10:20:00,18.38,18.4,18.34,18.36,128230.0,18.38,18.4,18.34,18.36,128230.0
2023-12-11 10:25:00,18.35,18.36,18.31,18.31,170584.0,18.35,18.36,18.31,18.31,170584.0
2023-12-11 10:30:00,18.31,18.39,18.31,18.34,241810.0,18.31,18.39,18.31,18.34,241810.0
2023-12-11 10:35:00,18.34,18.38,18.31,18.33,186667.0,18.34,18.38,18.31,18.33,186667.0
2023-12-11 10:40:00,18.33,18.34,18.31,18.32,87025.0,18.33,18.34,18.31,18.32,87025.0
2023-12-11 10:45:00,18.32,18.34,18.28,18.29,134256.0,18.32,18.34,18.28,18.29,134256.0
2023-12-11 10:50:00,18.29,18.3,18.25,18.27,176248.0,18.29,18.3,18.25,18.27,176248.0
2023-12-11 10:55:00,18.27,18.3,18.26,18.26,118205.0,18.27,18.3,18.26,18.26,118205.0
2023-12-11 11:00:00,18.27,18.35,18.26,18.32,115169.0,18.27,18.35,18.26,18.32,115169.0
2023-12-11 11:05:00,18.32,18.33,18.25,18.26,186878.0,18.32,18.33,18.25,18.26,186878.0
2023-12-11 11:10:00,18.26,18.27,18.21,18.21,135708.0,18.26,18.27,18.21,18.21,135708.0
2023-12-11 11:15:00,18.21,18.26,18.21,18.22,139229.0,18.21,18.26,18.21,18.22,139229.0
2023-12-11 11:20:00,18.22,18.24,18.21,18.23,106219.0,18.22,18.24,18.21,18.23,106219.0
2023-12-11 11:25:00,18.23,18.25,18.17,18.18,232008.0,18.23,18.25,18.17,18.18,232008.0
2023-12-11 11:30:00,18.18,18.2,18.15,18.16,137379.0,18.18,18.2,18.15,18.16,137379.0
2023-12-11 11:35:00,18.16,18.2,18.14,18.2,193186.0,18.16,18.2,18.14,18.2,193186.0
2023-12-11 11:40:00,18.19,18.25,18.18,18.23,167890.0,18.19,18.25,18.18,18.23,167890.0
2023-12-11 11:45:00,18.23,18.29,18.23,18.26,171715.0,18.23,18.29,18.23,18.26,171715.0
2023-12-11 11:50:00,18.25,18.27,18.23,18.27,116014.0,18.25,18.27,18.23,18.27,116014.0
2023-12-11 11:55:00,18.26,18.34,18.26,18.34,126058.0,18.26,18.34,18.26,18.34,126058.0
2023-12-11 12:00:00,18.33,18.35,18.32,18.33,76504.0,18.33,18.35,18.32,18.33,76504.0
2023-12-11 12:05:00,18.34,18.39,18.33,18.39,77227.0,18.34,18.39,18.33,18.39,77227.0
2023-12-11 12:10:00,18.39,18.48,18.38,18.47,195161.0,18.39,18.48,18.38,18.47,195161.0
2023-12-11 12:15:00,18.48,18.51,18.46,18.46,316417.0,18.48,18.51,18.46,18.46,316417.0
2023-12-11 12:20:00,18.46,18.48,18.44,18.44,68284.0,18.46,18.48,18.44,18.44,68284.0
2023-12-11 12:25:00,18.44,18.45,18.4,18.42,93335.0,18.44,18.45,18.4,18.42,93335.0
2023-12-11 12:30:00,18.41,18.43,18.37,18.42,80623.0,18.41,18.43,18.37,18.42,80623.0
2023-12-11 12:35:00,18.41,18.45,18.39,18.39,70703.0,18.41,18.45,18.39,18.39,70703.0
2023-12-11 12:40:00,18.39,18.42,18.37,18.41,79983.0,18.39,18.42,18.37,18.41,79983.0
2023-12-11 12:45:00,18.41,18.41,18.37,18.39,63294.0,18.41,18.41,18.37,18.39,63294.0
2023-12-11 12:50:00,18.39,18.4,18.36,18.37,61078.0,18.39,18.4,18.36,18.37,61078.0
2023-12-11 12:55:00,18.37,18.37,18.33,18.35,58680.0,18.37,18.37,18.33,18.35,58680.0
2023-12-11 13:00:00,18.34,18.36,18.31,18.35,65347.0,18.34,18.36,18.31,18.35,65347.0
2023-12-11 13:05:00,18.35,18.39,18.33,18.37,73527.0,18.35,18.39,18.33,18.37,73527.0
2023-12-11 13:10:00,18.37,18.37,18.32,18.35,48298.0,18.37,18.37,18.32,18.35,48298.0
2023-12-11 13:15:00,18.35,18.37,18.33,18.37,50441.0,18.35,18.37,18.33,18.37,50441.0
2023-12-11 13:20:00,18.37,18.38,18.36,18.38,38880.0,18.37,18.38,18.36,18.38,38880.0
2023-12-11 13:25:00,18.37,18.39,18.34,18.35,72527.0,18.37,18.39,18.34,18.35,72527.0
2023-12-11 13:30:00,18.36,18.36,18.31,18.32,80690.0,18.36,18.36,18.31,18.32,80690.0
2023-12-11 13:35:00,18.32,18.33,18.3,18.31,47656.0,18.32,18.33,18.3,18.31,47656.0
2023-12-11 13:40:00,18.31,18.31,18.27,18.29,86252.0,18.31,18.31,18.27,18.29,86252.0
2023-12-11 13:45:00,18.29,18.31,18.28,18.31,71214.0,18.29,18.31,18.28,18.31,71214.0
2023-12-11 13:50:00,18.32,18.32,18.3,18.3,58694.0,18.32,18.32,18.3,18.3,58694.0
2023-12-11 13:55:00,18.3,18.32,18.29,18.31,54997.0,18.3,18.32,18.29,18.31,54997.0
2023-12-11 14:00:00,18.31,18.35,18.3,18.34,91827.0,18.31,18.35,18.3,18.34,91827.0
2023-12-11 14:05:00,18.33,18.35,18.32,18.32,51587.0,18.33,18.35,18.32,18.32,51587.0
2023-12-11 14:10:00,18.32,18.36,18.31,18.36,63440.0,18.32,18.36,18.31,18.36,63440.0
2023-12-11 14:15:00,18.36,18.37,18.31,18.32,64497.0,18.36,18.37,18.31,18.32,64497.0
2023-12-11 14:20:00,18.32,18.34,18.31,18.32,73384.0,18.32,18.34,18.31,18.32,73384.0
2023-12-11 14:25:00,18.32,18.33,18.31,18.32,76242.0,18.32,18.33,18.31,18.32,76242.0
2023-12-11 14:30:00,18.32,18.35,18.32,18.32,86625.0,18.32,18.35,18.32,18.32,86625.0
2023-12-11 14:35:00,18.33,18.33,18.29,18.32,86385.0,18.33,18.33,18.29,18.32,86385.0
2023-12-11 14:40:00,18.32,18.37,18.32,18.35,119908.0,18.32,18.37,18.32,18.35,119908.0
2023-12-11 14:45:00,18.35,18.41,18.34,18.39,63301.0,18.35,18.41,18.34,18.39,63301.0
2023-12-11 14:50:00,18.4,18.44,18.39,18.43,115523.0,18.4,18.44,18.39,18.43,115523.0
2023-12-11 14:55:00,18.43,18.45,18.41,18.43,68339.0,18.43,18.45,18.41,18.43,68339.0
2023-12-11 15:00:00,18.42,18.43,18.37,18.38,100207.0,18.42,18.43,18.37,18.38,100207.0
2023-12-11 15:05:00,18.37,18.38,18.35,18.35,80975.0,18.37,18.38,18.35,18.35,80975.0
2023-12-11 15:10:00,18.36,18.42,18.35,18.41,265843.0,18.36,18.42,18.35,18.41,265843.0
2023-12-11 15:15:00,18.41,18.46,18.4,18.43,99641.0,18.41,18.46,18.4,18.43,99641.0
2023-12-11 15:20:00,18.44,18.45,18.4,18.44,125324.0,18.44,18.45,18.4,18.44,125324.0
2023-12-11 15:25:00,18.43,18.44,18.38,18.39,225946.0,18.43,18.44,18.38,18.39,225946.0
2023-12-11 15:30:00,18.38,18.38,18.34,18.37,191272.0,18.38,18.38,18.34,18.37,191272.0
2023-12-11 15:35:00,18.37,18.38,18.35,18.36,176911.0,18.37,18.38,18.35,18.36,176911.0
2023-12-11 15:40:00,18.37,18.41,18.37,18.4,177373.0,18.37,18.41,18.37,18.4,177373.0
2023-12-11 15:45:00,18.4,18.44,18.4,18.42,239289.0,18.4,18.44,18.4,18.42,239289.0
2023-12-11 15:50:00,18.43,18.43,18.4,18.42,411371.0,18.43,18.43,18.4,18.42,411371.0
2023-12-11 15:55:00,18.43,18.44,18.41,18.42,835489.0,18.43,18.44,18.41,18.42,835489.0
2023-12-12 09:30:00,18.42,18.54,18.37,18.5,296639.0,18.42,18.54,18.37,18.5,296639.0
2023-12-12 09:35:00,18.5,18.5,18.32,18.32,166899.0,18.5,18.5,18.32,18.32,166899.0
2023-12-12 09:40:00,18.33,18.41,18.27,18.3,162266.0,18.33,18.41,18.27,18.3,162266.0
2023-12-12 09:45:00,18.3,18.38,18.27,18.29,127680.0,18.3,18.38,18.27,18.29,127680.0
2023-12-12 09:50:00,18.28,18.37,18.24,18.34,100744.0,18.28,18.37,18.24,18.34,100744.0
2023-12-12 09:55:00,18.34,18.38,18.28,18.31,71046.0,18.34,18.38,18.28,18.31,71046.0
2023-12-12 10:00:00,18.3,18.31,18.19,18.23,166491.0,18.3,18.31,18.19,18.23,166491.0
2023-12-12 10:05:00,18.24,18.36,18.24,18.35,253278.0,18.24,18.36,18.24,18.35,253278.0
2023-12-12 10:10:00,18.35,18.35,18.23,18.27,183235.0,18.35,18.35,18.23,18.27,183235.0
2023-12-12 10:15:00,18.27,18.33,18.27,18.3,63971.0,18.27,18.33,18.27,18.3,63971.0
2023-12-12 10:20:00,18.31,18.35,18.3,18.33,73406.0,18.31,18.35,18.3,18.33,73406.0
2023-12-12 10:25:00,18.33,18.37,18.3,18.37,94400.0,18.33,18.37,18.3,18.37,94400.0
2023-12-12 10:30:00,18.37,18.39,18.36,18.38,105306.0,18.37,18.39,18.36,18.38,105306.0
2023-12-12 10:35:00,18.38,18.45,18.37,18.41,138620.0,18.38,18.45,18.37,18.41,138620.0
2023-12-12 10:40:00,18.41,18.44,18.39,18.41,159047.0,18.41,18.44,18.39,18.41,159047.0
2023-12-12 10:45:00,18.41,18.42,18.35,18.37,140956.0,18.41,18.42,18.35,18.37,140956.0
2023-12-12 10:50:00,18.36,18.37,18.33,18.37,73750.0,18.36,18.37,18.33,18.37,73750.0
2023-12-12 10:55:00,18.37,18.38,18.36,18.38,56702.0,18.37,18.38,18.36,18.38,56702.0
2023-12-12 11:00:00,18.37,18.39,18.34,18.36,100425.0,18.37,18.39,18.34,18.36,100425.0
2023-12-12 11:05:00,18.36,18.38,18.33,18.35,124501.0,18.36,18.38,18.33,18.35,124501.0
2023-12-12 11:10:00,18.35,18.39,18.34,18.38,88392.0,18.35,18.39,18.34,18.38,88392.0
2023-12-12 11:15:00,18.38,18.43,18.37,18.41,113263.0,18.38,18.43,18.37,18.41,113263.0
2023-12-12 11:20:00,18.41,18.45,18.41,18.42,64812.0,18.41,18.45,18.41,18.42,64812.0
2023-12-12 11:25:00,18.43,18.45,18.38,18.45,98301.0,18.43,18.45,18.38,18.45,98301.0
2023-12-12 11:30:00,18.44,18.46,18.4,18.41,59326.0,18.44,18.46,18.4,18.41,59326.0
2023-12-12 11:35:00,18.41,18.42,18.38,18.38,101823.0,18.41,18.42,18.38,18.38,101823.0
2023-12-12 11:40:00,18.38,18.4,18.36,18.39,64039.0,18.38,18.4,18.36,18.39,64039.0
2023-12-12 11:45:00,18.38,18.41,18.36,18.38,59828.0,18.38,18.41,18.36,18.38,59828.0
2023-12-12 11:50:00,18.38,18.38,18.34,18.35,73283.0,18.38,18.38,18.34,18.35,73283.0
2023-12-12 11:55:00,18.35,18.36,18.31,18.32,76471.0,18.35,18.36,18.31,18.32,76471.0
2023-12-12 12:00:00,18.32,18.33,18.3,18.3,49703.0,18.32,18.33,18.3,18.3,49703.0
2023-12-12 12:05:00,18.3,18.32,18.28,18.28,42858.0,18.3,18.32,18.28,18.28,42858.0
2023-12-12 12:10:00,18.28,18.31,18.28,18.31,35108.0,18.28,18.31,18.28,18.31,35108.0
2023-12-12 12:15:00,18.31,18.33,18.27,18.28,103007.0,18.31,18.33,18.27,18.28,103007.0
2023-12-12 12:20:00,18.27,18.32,18.26,18.32,47924.0,18.27,18.32,18.26,18.32,47924.0
2023-12-12 12:25:00,18.32,18.34,18.31,18.32,44993.0,18.32,18.34,18.31,18.32,44993.0
2023-12-12 12:30:00,18.33,18.39,18.33,18.36,62566.0,18.33,18.39,18.33,18.36,62566.0
2023-12-12 12:35:00,18.35,18.36,18.34,18.35,40180.0,18.35,18.36,18.34,18.35,40180.0
2023-12-12 12:40:00,18.35,18.35,18.32,18.32,36488.0,18.35,18.35,18.32,18.32,36488.0
2023-12-12 12:45:00,18.32,18.34,18.31,18.34,37985.0,18.32,18.34,18.31,18.34,37985.0
2023-12-12 12:50:00,18.34,18.36,18.33,18.35,34143.0,18.34,18.36,18.33,18.35,34143.0
2023-12-12 12:55:00,18.34,18.35,18.33,18.33,32564.0,18.34,18.35,18.33,18.33,32564.0
2023-12-12 13:00:00,18.33,18.41,18.31,18.4,87325.0,18.33,18.41,18.31,18.4,87325.0
2023-12-12 13:05:00,18.4,18.4,18.34,18.38,70902.0,18.4,18.4,18.34,18.38,70902.0
2023-12-12 13:10:00,18.38,18.41,18.38,18.4,43223.0,18.38,18.41,18.38,18.4,43223.0
2023-12-12 13:15:00,18.41,18.42,18.4,18.42,45616.0,18.41,18.42,18.4,18.42,45616.0
2023-12-12 13:20:00,18.42,18.43,18.39,18.41,53302.0,18.42,18.43,18.39,18.41,53302.0
2023-12-12 13:25:00,18.41,18.45,18.4,18.44,49657.0,18.41,18.45,18.4,18.44,49657.0
2023-12-12 13:30:00,18.45,18.47,18.44,18.46,51262.0,18.45,18.47,18.44,18.46,51262.0
2023-12-12 13:35:00,18.46,18.47,18.43,18.44,44840.0,18.46,18.47,18.43,18.44,44840.0
2023-12-12 13:40:00,18.44,18.45,18.42,18.44,30187.0,18.44,18.45,18.42,18.44,30187.0
2023-12-12 13:45:00,18.44,18.44,18.4,18.41,36316.0,18.44,18.44,18.4,18.41,36316.0
2023-12-12 13:50:00,18.41,18.42,18.4,18.4,37260.0,18.41,18.42,18.4,18.4,37260.0
2023-12-12 13:55:00,18.41,18.44,18.4,18.43,52879.0,18.41,18.44,18.4,18.43,52879.0
2023-12-12 14:00:00,18.43,18.47,18.42,18.46,77852.0,18.43,18.47,18.42,18.46,77852.0
2023-12-12 14:05:00,18.46,18.47,18.46,18.46,166363.0,18.46,18.47,18.46,18.46,166363.0
2023-12-12 14:10:00,18.46,18.51,18.45,18.51,185576.0,18.46,18.51,18.45,18.51,185576.0
2023-12-12 14:15:00,18.51,18.52,18.48,18.52,90965.0,18.51,18.52,18.48,18.52,90965.0
2023-12-12 14:20:00,18.51,18.57,18.51,18.57,61516.0,18.51,18.57,18.51,18.57,61516.0
2023-12-12 14:25:00,18.56,18.57,18.53,18.54,61949.0,18.56,18.57,18.53,18.54,61949.0
2023-12-12 14:30:00,18.54,18.55,18.53,18.55,24547.0,18.54,18.55,18.53,18.55,24547.0
2023-12-12 14:35:00,18.55,18.55,18.51,18.51,40698.0,18.55,18.55,18.51,18.51,40698.0
2023-12-12 14:40:00,18.52,18.53,18.5,18.51,34358.0,18.52,18.53,18.5,18.51,34358.0
2023-12-12 14:45:00,18.51,18.53,18.5,18.53,178744.0,18.51,18.53,18.5,18.53,178744.0
2023-12-12 14:50:00,18.53,18.56,18.53,18.56,49646.0,18.53,18.56,18.53,18.56,49646.0
2023-12-12 14:55:00,18.55,18.56,18.54,18.55,34485.0,18.55,18.56,18.54,18.55,34485.0
2023-12-12 15:00:00,18.55,18.57,18.54,18.57,33744.0,18.55,18.57,18.54,18.57,33744.0
2023-12-12 15:05:00,18.56,18.58,18.55,18.55,80694.0,18.56,18.58,18.55,18.55,80694.0
2023-12-12 15:10:00,18.55,18.56,18.53,18.54,53382.0,18.55,18.56,18.53,18.54,53382.0
2023-12-12 15:15:00,18.54,18.55,18.47,18.47,94925.0,18.54,18.55,18.47,18.47,94925.0
2023-12-12 15:20:00,18.48,18.49,18.45,18.46,70697.0,18.48,18.49,18.45,18.46,70697.0
2023-12-12 15:25:00,18.46,18.5,18.46,18.5,105451.0,18.46,18.5,18.46,18.5,105451.0
2023-12-12 15:30:00,18.5,18.5,18.47,18.48,85457.0,18.5,18.5,18.47,18.48,85457.0
2023-12-12 15:35:00,18.47,18.48,18.44,18.45,103963.0,18.47,18.48,18.44,18.45,103963.0
2023-12-12 15:40:00,18.45,18.47,18.44,18.45,83487.0,18.45,18.47,18.44,18.45,83487.0
2023-12-12 15:45:00,18.45,18.47,18.45,18.46,99935.0,18.45,18.47,18.45,18.46,99935.0
2023-12-12 15:50:00,18.45,18.46,18.44,18.45,202188.0,18.45,18.46,18.44,18.45,202188.0
2023-12-12 15:55:00,18.45,18.49,18.44,18.45,764285.0,18.45,18.49,18.44,18.45,764285.0
2023-12-13 09:30:00,18.33,18.59,18.33,18.56,347626.0,18.33,18.59,18.33,18.56,347626.0
2023-12-13 09:35:00,18.55,18.61,18.48,18.6,213753.0,18.55,18.61,18.48,18.6,213753.0
2023-12-13 09:40:00,18.61,18.74,18.61,18.65,259000.0,18.61,18.74,18.61,18.65,259000.0
2023-12-13 09:45:00,18.66,18.68,18.57,18.59,172407.0,18.66,18.68,18.57,18.59,172407.0
2023-12-13 09:50:00,18.58,18.6,18.44,18.44,198052.0,18.58,18.6,18.44,18.44,198052.0
2023-12-13 09:55:00,18.44,18.45,18.3,18.33,231584.0,18.44,18.45,18.3,18.33,231584.0
2023-12-13 10:00:00,18.32,18.36,18.26,18.35,214936.0,18.32,18.36,18.26,18.35,214936.0
2023-12-13 10:05:00,18.35,18.37,18.3,18.34,141187.0,18.35,18.37,18.3,18.34,141187.0
2023-12-13 10:10:00,18.34,18.39,18.34,18.37,146456.0,18.34,18.39,18.34,18.37,146456.0
2023-12-13 10:15:00,18.38,18.38,18.3,18.31,110937.0,18.38,18.38,18.3,18.31,110937.0
2023-12-13 10:20:00,18.32,18.32,18.21,18.23,216431.0,18.32,18.32,18.21,18.23,216431.0
2023-12-13 10:25:00,18.24,18.38,18.21,18.36,152672.0,18.24,18.38,18.21,18.36,152672.0
2023-12-13 10:30:00,18.37,18.43,18.36,18.4,200958.0,18.37,18.43,18.36,18.4,200958.0
2023-12-13 10:35:00,18.41,18.42,18.38,18.38,141013.0,18.41,18.42,18.38,18.38,141013.0
2023-12-13 10:40:00,18.39,18.44,18.38,18.44,110877.0,18.39,18.44,18.38,18.44,110877.0
2023-12-13 10:45:00,18.44,18.44,18.35,18.37,113019.0,18.44,18.44,18.35,18.37,113019.0
2023-12-13 10:50:00,18.37,18.4,18.34,18.39,90121.0,18.37,18.4,18.34,18.39,90121.0
2023-12-13 10:55:00,18.4,18.44,18.39,18.42,86559.0,18.4,18.44,18.39,18.42,86559.0
2023-12-13 11:00:00,18.43,18.49,18.41,18.49,85451.0,18.43,18.49,18.41,18.49,85451.0
2023-12-13 11:05:00,18.49,18.5,18.45,18.5,87883.0,18.49,18.5,18.45,18.5,87883.0
2023-12-13 11:10:00,18.5,18.54,18.47,18.5,111869.0,18.5,18.54,18.47,18.5,111869.0
2023-12-13 11:15:00,18.5,18.51,18.44,18.44,77676.0,18.5,18.51,18.44,18.44,77676.0
2023-12-13 11:20:00,18.44,18.48,18.41,18.43,120390.0,18.44,18.48,18.41,18.43,120390.0
2023-12-13 11:25:00,18.43,18.46,18.42,18.45,81263.0,18.43,18.46,18.42,18.45,81263.0
2023-12-13 11:30:00,18.45,18.45,18.39,18.39,78379.0,18.45,18.45,18.39,18.39,78379.0
2023-12-13 11:35:00,18.39,18.42,18.38,18.39,54150.0,18.39,18.42,18.38,18.39,54150.0
2023-12-13 11:40:00,18.4,18.42,18.36,18.37,72333.0,18.4,18.42,18.36,18.37,72333.0
2023-12-13 11:45:00,18.37,18.39,18.36,18.37,53100.0,18.37,18.39,18.36,18.37,53100.0
2023-12-13 11:50:00,18.37,18.39,18.35,18.37,63289.0,18.37,18.39,18.35,18.37,63289.0
2023-12-13 11:55:00,18.37,18.37,18.34,18.37,101694.0,18.37,18.37,18.34,18.37,101694.0
2023-12-13 12:00:00,18.36,18.36,18.28,18.29,70653.0,18.36,18.36,18.28,18.29,70653.0
2023-12-13 12:05:00,18.28,18.29,18.21,18.22,99089.0,18.28,18.29,18.21,18.22,99089.0
2023-12-13 12:10:00,18.23,18.25,18.22,18.24,64004.0,18.23,18.25,18.22,18.24,64004.0
2023-12-13 12:15:00,18.24,18.26,18.22,18.23,74659.0,18.24,18.26,18.22,18.23,74659.0
2023-12-13 12:20:00,18.23,18.24,18.2,18.22,114829.0,18.23,18.24,18.2,18.22,114829.0
2023-12-13 12:25:00,18.23,18.23,18.2,18.21,114982.0,18.23,18.23,18.2,18.21,114982.0
2023-12-13 12:30:00,18.22,18.23,18.18,18.2,55088.0,18.22,18.23,18.18,18.2,55088.0
2023-12-13 12:35:00,18.19,18.21,18.17,18.21,93726.0,18.19,18.21,18.17,18.21,93726.0
2023-12-13 12:40:00,18.21,18.23,18.2,18.22,45000.0,18.21,18.23,18.2,18.22,45000.0
2023-12-13 12:45:00,18.21,18.22,18.19,18.19,35221.0,18.21,18.22,18.19,18.19,35221.0
2023-12-13 12:50:00,18.19,18.23,18.17,18.23,53448.0,18.19,18.23,18.17,18.23,53448.0
2023-12-13 12:55:00,18.23,18.26,18.22,18.25,62991.0,18.23,18.26,18.22,18.25,62991.0
2023-12-13 13:00:00,18.24,18.25,18.21,18.21,33367.0,18.24,18.25,18.21,18.21,33367.0
2023-12-13 13:05:00,18.21,18.24,18.21,18.21,36307.0,18.21,18.24,18.21,18.21,36307.0
2023-12-13 13:10:00,18.21,18.22,18.17,18.21,50389.0,18.21,18.22,18.17,18.21,50389.0
2023-12-13 13:15:00,18.21,18.21,18.16,18.18,74340.0,18.21,18.21,18.16,18.18,74340.0
2023-12-13 13:20:00,18.17,18.2,18.17,18.2,54240.0,18.17,18.2,18.17,18.2,54240.0
2023-12-13 13:25:00,18.19,18.23,18.19,18.22,56626.0,18.19,18.23,18.19,18.22,56626.0
2023-12-13 13:30:00,18.22,18.25,18.21,18.23,57179.0,18.22,18.25,18.21,18.23,57179.0
2023-12-13 13:35:00,18.23,18.27,18.22,18.26,87960.0,18.23,18.27,18.22,18.26,87960.0
2023-12-13 13:40:00,18.26,18.27,18.21,18.21,109382.0,18.26,18.27,18.21,18.21,109382.0
2023-12-13 13:45:00,18.21,18.29,18.2,18.29,137289.0,18.21,18.29,18.2,18.29,137289.0
2023-12-13 13:50:00,18.28,18.31,18.28,18.29,51664.0,18.28,18.31,18.28,18.29,51664.0
2023-12-13 13:55:00,18.3,18.32,18.28,18.31,53128.0,18.3,18.32,18.28,18.31,53128.0
2023-12-13 14:00:00,18.31,18.49,18.31,18.48,243175.0,18.31,18.49,18.31,18.48,243175.0
2023-12-13 14:05:00,18.48,18.6,18.47,18.6,201198.0,18.48,18.6,18.47,18.6,201198.0
2023-12-13 14:10:00,18.6,18.63,18.56,18.57,142887.0,18.6,18.63,18.56,18.57,142887.0
2023-12-13 14:15:00,18.57,18.65,18.56,18.63,157476.0,18.57,18.65,18.56,18.63,157476.0
2023-12-13 14:20:00,18.62,18.64,18.59,18.62,96883.0,18.62,18.64,18.59,18.62,96883.0
2023-12-13 14:25:00,18.62,18.68,18.59,18.68,107930.0,18.62,18.68,18.59,18.68,107930.0
2023-12-13 14:30:00,18.68,18.69,18.62,18.69,153183.0,18.68,18.69,18.62,18.69,153183.0
2023-12-13 14:35:00,18.69,18.73,18.68,18.73,176400.0,18.69,18.73,18.68,18.73,176400.0
2023-12-13 14:40:00,18.73,18.86,18.72,18.86,256906.0,18.73,18.86,18.72,18.86,256906.0
2023-12-13 14:45:00,18.86,18.91,18.83,18.9,237765.0,18.86,18.91,18.83,18.9,237765.0
2023-12-13 14:50:00,18.9,18.98,18.87,18.92,337807.0,18.9,18.98,18.87,18.92,337807.0
2023-12-13 14:55:00,18.92,18.99,18.91,18.97,301404.0,18.92,18.99,18.91,18.97,301404.0
2023-12-13 15:00:00,18.98,19.08,18.97,19.07,374800.0,18.98,19.08,18.97,19.07,374800.0
2023-12-13 15:05:00,19.07,19.14,19.05,19.1,354620.0,19.07,19.14,19.05,19.1,354620.0
2023-12-13 15:10:00,19.09,19.1,19.03,19.03,321212.0,19.09,19.1,19.03,19.03,321212.0
2023-12-13 15:15:00,19.03,19.07,19.0,19.02,243860.0,19.03,19.07,19.0,19.02,243860.0
2023-12-13 15:20:00,19.02,19.07,19.0,19.02,155094.0,19.02,19.07,19.0,19.02,155094.0
2023-12-13 15:25:00,19.02,19.03,18.94,19.0,266109.0,19.02,19.03,18.94,19.0,266109.0
2023-12-13 15:30:00,19.0,19.08,18.98,19.07,214382.0,19.0,19.08,18.98,19.07,214382.0
2023-12-13 15:35:00,19.07,19.15,19.07,19.14,323171.0,19.07,19.15,19.07,19.14,323171.0
2023-12-13 15:40:00,19.14,19.16,19.11,19.15,278749.0,19.14,19.16,19.11,19.15,278749.0
2023-12-13 15:45:00,19.15,19.2,19.14,19.19,292714.0,19.15,19.2,19.14,19.19,292714.0
2023-12-13 15:50:00,19.2,19.21,19.17,19.21,426984.0,19.2,19.21,19.17,19.21,426984.0
2023-12-13 15:55:00,19.21,19.23,19.2,19.22,981348.0,19.21,19.23,19.2,19.22,981348.0
2023-12-14 09:30:00,19.5,19.93,19.48,19.88,840798.0,19.5,19.93,19.48,19.88,840798.0
2023-12-14 09:35:00,19.88,19.91,19.62,19.69,469273.0,19.88,19.91,19.62,19.69,469273.0
2023-12-14 09:40:00,19.69,19.98,19.69,19.97,520206.0,19.69,19.98,19.69,19.97,520206.0
2023-12-14 09:45:00,19.98,20.2,19.97,20.16,1261742.0,19.98,20.2,19.97,20.16,1261742.0
2023-12-14 09:50:00,20.16,20.25,20.09,20.14,503369.0,20.16,20.25,20.09,20.14,503369.0
2023-12-14 09:55:00,20.15,20.2,20.07,20.18,379871.0,20.15,20.2,20.07,20.18,379871.0
2023-12-14 10:00:00,20.18,20.23,20.06,20.13,242653.0,20.18,20.23,20.06,20.13,242653.0
2023-12-14 10:05:00,20.13,20.15,20.05,20.08,185683.0,20.13,20.15,20.05,20.08,185683.0
2023-12-14 10:10:00,20.08,20.09,19.95,19.98,326095.0,20.08,20.09,19.95,19.98,326095.0
2023-12-14 10:15:00,19.98,20.0,19.92,19.96,319871.0,19.98,20.0,19.92,19.96,319871.0
2023-12-14 10:20:00,19.97,19.99,19.87,19.91,340079.0,19.97,19.99,19.87,19.91,340079.0
2023-12-14 10:25:00,19.91,20.05,19.88,20.03,558163.0,19.91,20.05,19.88,20.03,558163.0
2023-12-14 10:30:00,20.03,20.18,19.99,20.18,274492.0,20.03,20.18,19.99,20.18,274492.0
2023-12-14 10:35:00,20.18,20.21,20.13,20.18,254076.0,20.18,20.21,20.13,20.18,254076.0
2023-12-14 10:40:00,20.18,20.18,20.06,20.16,543077.0,20.18,20.18,20.06,20.16,543077.0
2023-12-14 10:45:00,20.15,20.18,20.12,20.12,190733.0,20.15,20.18,20.12,20.12,190733.0
2023-12-14 10:50:00,20.12,20.18,20.11,20.17,216466.0,20.12,20.18,20.11,20.17,216466.0
2023-12-14 10:55:00,20.18,20.2,20.12,20.2,172710.0,20.18,20.2,20.12,20.2,172710.0
2023-12-14 11:00:00,20.2,20.2,20.11,20.19,184753.0,20.2,20.2,20.11,20.19,184753.0
2023-12-14 11:05:00,20.18,20.23,20.17,20.18,183327.0,20.18,20.23,20.17,20.18,183327.0
2023-12-14 11:10:00,20.18,20.23,20.16,20.19,145088.0,20.18,20.23,20.16,20.19,145088.0
2023-12-14 11:15:00,20.19,20.2,20.14,20.19,99541.0,20.19,20.2,20.14,20.19,99541.0
2023-12-14 11:20:00,20.19,20.25,20.18,20.24,119042.0,20.19,20.25,20.18,20.24,119042.0
2023-12-14 11:25:00,20.25,20.26,20.22,20.23,197754.0,20.25,20.26,20.22,20.23,197754.0
2023-12-14 11:30:00,20.24,20.29,20.24,20.25,158241.0,20.24,20.29,20.24,20.25,158241.0
2023-12-14 11:35:00,20.26,20.32,20.24,20.3,198026.0,20.26,20.32,20.24,20.3,198026.0
2023-12-14 11:40:00,20.3,20.34,20.3,20.34,118840.0,20.3,20.34,20.3,20.34,118840.0
2023-12-14 11:45:00,20.35,20.43,20.34,20.43,241982.0,20.35,20.43,20.34,20.43,241982.0
2023-12-14 11:50:00,20.43,20.44,20.37,20.39,150683.0,20.43,20.44,20.37,20.39,150683.0
2023-12-14 11:55:00,20.38,20.42,20.37,20.37,201149.0,20.38,20.42,20.37,20.37,201149.0
2023-12-14 12:00:00,20.38,20.39,20.32,20.38,349947.0,20.38,20.39,20.32,20.38,349947.0
2023-12-14 12:05:00,20.39,20.48,20.38,20.47,418395.0,20.39,20.48,20.38,20.47,418395.0
2023-12-14 12:10:00,20.48,20.52,20.44,20.48,513535.0,20.48,20.52,20.44,20.48,513535.0
2023-12-14 12:15:00,20.48,20.53,20.46,20.53,293033.0,20.48,20.53,20.46,20.53,293033.0
2023-12-14 12:20:00,20.53,20.59,20.51,20.59,280936.0,20.53,20.59,20.51,20.59,280936.0
2023-12-14 12:25:00,20.59,20.63,20.57,20.63,231001.0,20.59,20.63,20.57,20.63,231001.0
2023-12-14 12:30:00,20.63,20.67,20.6,20.67,320815.0,20.63,20.67,20.6,20.67,320815.0
2023-12-14 12:35:00,20.67,20.68,20.61,20.67,234571.0,20.67,20.68,20.61,20.67,234571.0
2023-12-14 12:40:00,20.67,20.75,20.66,20.74,286632.0,20.67,20.75,20.66,20.74,286632.0
2023-12-14 12:45:00,20.74,20.8,20.71,20.75,366435.0,20.74,20.8,20.71,20.75,366435.0
2023-12-14 12:50:00,20.75,20.76,20.65,20.66,334181.0,20.75,20.76,20.65,20.66,334181.0
2023-12-14 12:55:00,20.66,20.67,20.47,20.5,354082.0,20.66,20.67,20.47,20.5,354082.0
2023-12-14 13:00:00,20.49,20.5,20.43,20.45,268651.0,20.49,20.5,20.43,20.45,268651.0
2023-12-14 13:05:00,20.45,20.55,20.44,20.5,220109.0,20.45,20.55,20.44,20.5,220109.0
2023-12-14 13:10:00,20.5,20.59,20.5,20.58,99154.0,20.5,20.59,20.5,20.58,99154.0
2023-12-14 13:15:00,20.59,20.69,20.58,20.67,132627.0,20.59,20.69,20.58,20.67,132627.0
2023-12-14 13:20:00,20.66,20.7,20.62,20.63,115729.0,20.66,20.7,20.62,20.63,115729.0
2023-12-14 13:25:00,20.63,20.64,20.48,20.5,197217.0,20.63,20.64,20.48,20.5,197217.0
2023-12-14 13:30:00,20.51,20.57,20.5,20.53,149280.0,20.51,20.57,20.5,20.53,149280.0
2023-12-14 13:35:00,20.52,20.55,20.48,20.49,195216.0,20.52,20.55,20.48,20.49,195216.0
2023-12-14 13:40:00,20.48,20.49,20.47,20.48,74227.0,20.48,20.49,20.47,20.48,74227.0
2023-12-14 13:45:00,20.48,20.49,20.41,20.41,113032.0,20.48,20.49,20.41,20.41,113032.0
2023-12-14 13:50:00,20.41,20.41,20.31,20.32,228975.0,20.41,20.41,20.31,20.32,228975.0
2023-12-14 13:55:00,20.32,20.35,20.21,20.23,368917.0,20.32,20.35,20.21,20.23,368917.0
2023-12-14 14:00:00,20.23,20.29,20.2,20.21,396651.0,20.23,20.29,20.2,20.21,396651.0
2023-12-14 14:05:00,20.21,20.22,20.13,20.14,217656.0,20.21,20.22,20.13,20.14,217656.0
2023-12-14 14:10:00,20.14,20.16,20.13,20.16,194589.0,20.14,20.16,20.13,20.16,194589.0
2023-12-14 14:15:00,20.15,20.24,20.14,20.23,188445.0,20.15,20.24,20.14,20.23,188445.0
2023-12-14 14:20:00,20.23,20.31,20.23,20.3,122109.0,20.23,20.31,20.23,20.3,122109.0
2023-12-14 14:25:00,20.3,20.31,20.21,20.23,143158.0,20.3,20.31,20.21,20.23,143158.0
2023-12-14 14:30:00,20.23,20.24,20.19,20.2,100922.0,20.23,20.24,20.19,20.2,100922.0
2023-12-14 14:35:00,20.2,20.25,20.19,20.25,100127.0,20.2,20.25,20.19,20.25,100127.0
2023-12-14 14:40:00,20.25,20.28,20.24,20.28,81344.0,20.25,20.28,20.24,20.28,81344.0
2023-12-14 14:45:00,20.28,20.29,20.24,20.27,178814.0,20.28,20.29,20.24,20.27,178814.0
2023-12-14 14:50:00,20.27,20.32,20.25,20.3,98735.0,20.27,20.32,20.25,20.3,98735.0
2023-12-14 14:55:00,20.3,20.35,20.29,20.35,123107.0,20.3,20.35,20.29,20.35,123107.0
2023-12-14 15:00:00,20.35,20.4,20.34,20.39,231758.0,20.35,20.4,20.34,20.39,231758.0
2023-12-14 15:05:00,20.39,20.47,20.37,20.45,305990.0,20.39,20.47,20.37,20.45,305990.0
2023-12-14 15:10:00,20.45,20.49,20.43,20.46,343416.0,20.45,20.49,20.43,20.46,343416.0
2023-12-14 15:15:00,20.45,20.46,20.39,20.41,361167.0,20.45,20.46,20.39,20.41,361167.0
2023-12-14 15:20:00,20.4,20.46,20.4,20.45,249486.0,20.4,20.46,20.4,20.45,249486.0
2023-12-14 15:25:00,20.45,20.47,20.4,20.4,315408.0,20.45,20.47,20.4,20.4,315408.0
2023-12-14 15:30:00,20.41,20.46,20.38,20.46,275348.0,20.41,20.46,20.38,20.46,275348.0
2023-12-14 15:35:00,20.46,20.47,20.42,20.46,338556.0,20.46,20.47,20.42,20.46,338556.0
2023-12-14 15:40:00,20.45,20.49,20.4,20.4,497324.0,20.45,20.49,20.4,20.4,497324.0
2023-12-14 15:45:00,20.41,20.42,20.33,20.36,367619.0,20.41,20.42,20.33,20.36,367619.0
2023-12-14 15:50:00,20.35,20.37,20.33,20.35,585695.0,20.35,20.37,20.33,20.35,585695.0
2023-12-14 15:55:00,20.35,20.38,20.32,20.33,1703017.0,20.35,20.38,20.32,20.33,1703017.0
2023-12-15 09:30:00,20.29,20.36,20.2,20.21,703266.0,20.29,20.36,20.2,20.21,703266.0
2023-12-15 09:35:00,20.21,20.24,20.07,20.14,277448.0,20.21,20.24,20.07,20.14,277448.0
2023-12-15 09:40:00,20.13,20.33,20.13,20.26,225843.0,20.13,20.33,20.13,20.26,225843.0
2023-12-15 09:45:00,20.27,20.37,20.24,20.34,228631.0,20.27,20.37,20.24,20.34,228631.0
2023-12-15 09:50:00,20.34,20.35,20.23,20.3,164238.0,20.34,20.35,20.23,20.3,164238.0
2023-12-15 09:55:00,20.3,20.38,20.21,20.27,186663.0,20.3,20.38,20.21,20.27,186663.0
2023-12-15 10:00:00,20.28,20.35,20.27,20.33,128977.0,20.28,20.35,20.27,20.33,128977.0
2023-12-15 10:05:00,20.33,20.42,20.32,20.35,229605.0,20.33,20.42,20.32,20.35,229605.0
2023-12-15 10:10:00,20.36,20.38,20.28,20.29,123587.0,20.36,20.38,20.28,20.29,123587.0
2023-12-15 10:15:00,20.29,20.3,20.12,20.14,205404.0,20.29,20.3,20.12,20.14,205404.0
2023-12-15 10:20:00,20.14,20.2,20.11,20.19,172103.0,20.14,20.2,20.11,20.19,172103.0
2023-12-15 10:25:00,20.18,20.24,20.14,20.2,86349.0,20.18,20.24,20.14,20.2,86349.0
2023-12-15 10:30:00,20.19,20.19,20.13,20.17,94325.0,20.19,20.19,20.13,20.17,94325.0
2023-12-15 10:35:00,20.17,20.21,20.12,20.15,121337.0,20.17,20.21,20.12,20.15,121337.0
2023-12-15 10:40:00,20.16,20.2,20.14,20.19,85930.0,20.16,20.2,20.14,20.19,85930.0
2023-12-15 10:45:00,20.18,20.19,20.11,20.18,158902.0,20.18,20.19,20.11,20.18,158902.0
2023-12-15 10:50:00,20.18,20.31,20.17,20.31,141402.0,20.18,20.31,20.17,20.31,141402.0
2023-12-15 10:55:00,20.31,20.36,20.3,20.33,151734.0,20.31,20.36,20.3,20.33,151734.0
2023-12-15 11:00:00,20.33,20.34,20.3,20.31,88444.0,20.33,20.34,20.3,20.31,88444.0
2023-12-15 11:05:00,20.32,20.32,20.26,20.29,124334.0,20.32,20.32,20.26,20.29,124334.0
2023-12-15 11:10:00,20.29,20.31,20.25,20.29,84272.0,20.29,20.31,20.25,20.29,84272.0
2023-12-15 11:15:00,20.3,20.31,20.23,20.23,108446.0,20.3,20.31,20.23,20.23,108446.0
2023-12-15 11:20:00,20.23,20.24,20.19,20.19,72348.0,20.23,20.24,20.19,20.19,72348.0
2023-12-15 11:25:00,20.19,20.2,20.14,20.17,90976.0,20.19,20.2,20.14,20.17,90976.0
2023-12-15 11:30:00,20.16,20.21,20.14,20.21,95830.0,20.16,20.21,20.14,20.21,95830.0
2023-12-15 11:35:00,20.2,20.21,20.17,20.18,57898.0,20.2,20.21,20.17,20.18,57898.0
2023-12-15 11:40:00,20.17,20.19,20.13,20.18,102266.0,20.17,20.19,20.13,20.18,102266.0
2023-12-15 11:45:00,20.17,20.17,20.12,20.14,99010.0,20.17,20.17,20.12,20.14,99010.0
2023-12-15 11:50:00,20.14,20.18,20.13,20.17,71460.0,20.14,20.18,20.13,20.17,71460.0
2023-12-15 11:55:00,20.16,20.22,20.14,20.22,116074.0,20.16,20.22,20.14,20.22,116074.0
2023-12-15 12:00:00,20.22,20.25,20.19,20.22,85909.0,20.22,20.25,20.19,20.22,85909.0
2023-12-15 12:05:00,20.21,20.22,20.19,20.2,60240.0,20.21,20.22,20.19,20.2,60240.0
2023-12-15 12:10:00,20.21,20.22,20.18,20.19,61023.0,20.21,20.22,20.18,20.19,61023.0
2023-12-15 12:15:00,20.2,20.23,20.17,20.17,75106.0,20.2,20.23,20.17,20.17,75106.0
2023-12-15 12:20:00,20.17,20.22,20.16,20.21,61754.0,20.17,20.22,20.16,20.21,61754.0
2023-12-15 12:25:00,20.2,20.24,20.19,20.23,63397.0,20.2,20.24,20.19,20.23,63397.0
2023-12-15 12:30:00,20.23,20.25,20.2,20.23,111862.0,20.23,20.25,20.2,20.23,111862.0
2023-12-15 12:35:00,20.23,20.23,20.15,20.18,115598.0,20.23,20.23,20.15,20.18,115598.0
2023-12-15 12:40:00,20.18,20.2,20.16,20.18,72159.0,20.18,20.2,20.16,20.18,72159.0
2023-12-15 12:45:00,20.18,20.24,20.15,20.23,275742.0,20.18,20.24,20.15,20.23,275742.0
2023-12-15 12:50:00,20.22,20.23,20.2,20.21,47525.0,20.22,20.23,20.2,20.21,47525.0
2023-12-15 12:55:00,20.21,20.22,20.15,20.15,95582.0,20.21,20.22,20.15,20.15,95582.0
2023-12-15 13:00:00,20.15,20.18,20.13,20.16,125955.0,20.15,20.18,20.13,20.16,125955.0
2023-12-15 13:05:00,20.16,20.17,20.12,20.14,101552.0,20.16,20.17,20.12,20.14,101552.0
2023-12-15 13:10:00,20.13,20.18,20.12,20.18,58635.0,20.13,20.18,20.12,20.18,58635.0
2023-12-15 13:15:00,20.17,20.19,20.14,20.14,57343.0,20.17,20.19,20.14,20.14,57343.0
2023-12-15 13:20:00,20.15,20.16,20.14,20.16,31792.0,20.15,20.16,20.14,20.16,31792.0
2023-12-15 13:25:00,20.15,20.21,20.15,20.2,145276.0,20.15,20.21,20.15,20.2,145276.0
2023-12-15 13:30:00,20.2,20.21,20.17,20.19,87134.0,20.2,20.21,20.17,20.19,87134.0
2023-12-15 13:35:00,20.18,20.19,20.15,20.18,49939.0,20.18,20.19,20.15,20.18,49939.0
2023-12-15 13:40:00,20.18,20.19,20.14,20.16,73736.0,20.18,20.19,20.14,20.16,73736.0
2023-12-15 13:45:00,20.17,20.22,20.14,20.22,133368.0,20.17,20.22,20.14,20.22,133368.0
2023-12-15 13:50:00,20.22,20.24,20.2,20.21,70356.0,20.22,20.24,20.2,20.21,70356.0
2023-12-15 13:55:00,20.22,20.24,20.19,20.21,49049.0,20.22,20.24,20.19,20.21,49049.0
2023-12-15 14:00:00,20.21,20.23,20.19,20.22,75645.0,20.21,20.23,20.19,20.22,75645.0
2023-12-15 14:05:00,20.22,20.22,20.18,20.2,137678.0,20.22,20.22,20.18,20.2,137678.0
2023-12-15 14:10:00,20.19,20.25,20.19,20.24,52344.0,20.19,20.25,20.19,20.24,52344.0
2023-12-15 14:15:00,20.25,20.26,20.22,20.26,76861.0,20.25,20.26,20.22,20.26,76861.0
2023-12-15 14:20:00,20.26,20.29,20.25,20.26,45861.0,20.26,20.29,20.25,20.26,45861.0
2023-12-15 14:25:00,20.26,20.3,20.26,20.29,67847.0,20.26,20.3,20.26,20.29,67847.0
2023-12-15 14:30:00,20.3,20.33,20.29,20.32,61325.0,20.3,20.33,20.29,20.32,61325.0
2023-12-15 14:35:00,20.32,20.35,20.32,20.34,105200.0,20.32,20.35,20.32,20.34,105200.0
2023-12-15 14:40:00,20.33,20.36,20.32,20.34,160125.0,20.33,20.36,20.32,20.34,160125.0
2023-12-15 14:45:00,20.35,20.37,20.32,20.34,118635.0,20.35,20.37,20.32,20.34,118635.0
2023-12-15 14:50:00,20.33,20.34,20.3,20.31,111347.0,20.33,20.34,20.3,20.31,111347.0
2023-12-15 14:55:00,20.3,20.31,20.27,20.3,87499.0,20.3,20.31,20.27,20.3,87499.0
2023-12-15 15:00:00,20.3,20.34,20.28,20.33,63733.0,20.3,20.34,20.28,20.33,63733.0
2023-12-15 15:05:00,20.32,20.33,20.27,20.29,84646.0,20.32,20.33,20.27,20.29,84646.0
2023-12-15 15:10:00,20.29,20.31,20.26,20.3,88565.0,20.29,20.31,20.26,20.3,88565.0
2023-12-15 15:15:00,20.3,20.32,20.27,20.32,110325.0,20.3,20.32,20.27,20.32,110325.0
2023-12-15 15:20:00,20.32,20.34,20.3,20.34,172291.0,20.32,20.34,20.3,20.34,172291.0
2023-12-15 15:25:00,20.34,20.37,20.33,20.37,270902.0,20.34,20.37,20.33,20.37,270902.0
2023-12-15 15:30:00,20.37,20.41,20.36,20.39,255688.0,20.37,20.41,20.36,20.39,255688.0
2023-12-15 15:35:00,20.39,20.42,20.36,20.39,225395.0,20.39,20.42,20.36,20.39,225395.0
2023-12-15 15:40:00,20.39,20.43,20.38,20.42,195545.0,20.39,20.43,20.38,20.42,195545.0
2023-12-15 15:45:00,20.42,20.43,20.39,20.41,324168.0,20.42,20.43,20.39,20.41,324168.0
2023-12-15 15:50:00,20.4,20.46,20.4,20.42,457881.0,20.4,20.46,20.4,20.42,457881.0
2023-12-15 15:55:00,20.42,20.44,20.35,20.35,823358.0,20.42,20.44,20.35,20.35,823358.0
2023-12-18 09:30:00,20.31,20.31,20.08,20.11,456881.0,20.31,20.31,20.08,20.11,456881.0
2023-12-18 09:35:00,20.11,20.27,20.08,20.17,286382.0,20.11,20.27,20.08,20.17,286382.0
2023-12-18 09:40:00,20.17,20.24,20.1,20.15,208675.0,20.17,20.24,20.1,20.15,208675.0
2023-12-18 09:45:00,20.15,20.32,20.1,20.31,268248.0,20.15,20.32,20.1,20.31,268248.0
2023-12-18 09:50:00,20.31,20.35,20.26,20.29,289085.0,20.31,20.35,20.26,20.29,289085.0
2023-12-18 09:55:00,20.3,20.41,20.29,20.38,151482.0,20.3,20.41,20.29,20.38,151482.0
2023-12-18 10:00:00,20.38,20.43,20.34,20.41,154916.0,20.38,20.43,20.34,20.41,154916.0
2023-12-18 10:05:00,20.4,20.47,20.37,20.47,163064.0,20.4,20.47,20.37,20.47,163064.0
2023-12-18 10:10:00,20.46,20.55,20.46,20.53,235957.0,20.46,20.55,20.46,20.53,235957.0
2023-12-18 10:15:00,20.53,20.57,20.5,20.54,231655.0,20.53,20.57,20.5,20.54,231655.0
2023-12-18 10:20:00,20.53,20.58,20.51,20.57,179538.0,20.53,20.58,20.51,20.57,179538.0
2023-12-18 10:25:00,20.58,20.59,20.49,20.51,266716.0,20.58,20.59,20.49,20.51,266716.0
2023-12-18 10:30:00,20.52,20.54,20.49,20.51,169084.0,20.52,20.54,20.49,20.51,169084.0
2023-12-18 10:35:00,20.51,20.51,20.44,20.5,258141.0,20.51,20.51,20.44,20.5,258141.0
2023-12-18 10:40:00,20.5,20.58,20.48,20.51,163989.0,20.5,20.58,20.48,20.51,163989.0
2023-12-18 10:45:00,20.52,20.52,20.41,20.43,167875.0,20.52,20.52,20.41,20.43,167875.0
2023-12-18 10:50:00,20.42,20.43,20.32,20.33,107402.0,20.42,20.43,20.32,20.33,107402.0
2023-12-18 10:55:00,20.33,20.35,20.32,20.33,107309.0,20.33,20.35,20.32,20.33,107309.0
2023-12-18 11:00:00,20.34,20.34,20.24,20.24,151155.0,20.34,20.34,20.24,20.24,151155.0
2023-12-18 11:05:00,20.24,20.34,20.23,20.32,196393.0,20.24,20.34,20.23,20.32,196393.0
2023-12-18 11:10:00,20.32,20.44,20.32,20.43,162435.0,20.32,20.44,20.32,20.43,162435.0
2023-12-18 11:15:00,20.43,20.45,20.42,20.44,82346.0,20.43,20.45,20.42,20.44,82346.0
2023-12-18 11:20:00,20.45,20.46,20.39,20.4,106770.0,20.45,20.46,20.39,20.4,106770.0
2023-12-18 11:25:00,20.39,20.47,20.37,20.46,106762.0,20.39,20.47,20.37,20.46,106762.0
2023-12-18 11:30:00,20.45,20.46,20.39,20.42,70000.0,20.45,20.46,20.39,20.42,70000.0
2023-12-18 11:35:00,20.42,20.42,20.37,20.39,62744.0,20.42,20.42,20.37,20.39,62744.0
2023-12-18 11:40:00,20.39,20.42,20.36,20.37,64418.0,20.39,20.42,20.36,20.37,64418.0
2023-12-18 11:45:00,20.37,20.4,20.33,20.34,125726.0,20.37,20.4,20.33,20.34,125726.0
2023-12-18 11:50:00,20.34,20.36,20.29,20.31,98488.0,20.34,20.36,20.29,20.31,98488.0
2023-12-18 11:55:00,20.3,20.35,20.3,20.33,98183.0,20.3,20.35,20.3,20.33,98183.0
2023-12-18 12:00:00,20.34,20.39,20.33,20.38,70651.0,20.34,20.39,20.33,20.38,70651.0
2023-12-18 12:05:00,20.38,20.41,20.37,20.4,83546.0,20.38,20.41,20.37,20.4,83546.0
2023-12-18 12:10:00,20.4,20.45,20.39,20.44,92476.0,20.4,20.45,20.39,20.44,92476.0
2023-12-18 12:15:00,20.44,20.44,20.38,20.4,154178.0,20.44,20.44,20.38,20.4,154178.0
2023-12-18 12:20:00,20.39,20.41,20.37,20.39,63717.0,20.39,20.41,20.37,20.39,63717.0
2023-12-18 12:25:00,20.39,20.42,20.37,20.37,114837.0,20.39,20.42,20.37,20.37,114837.0
2023-12-18 12:30:00,20.38,20.41,20.36,20.39,67714.0,20.38,20.41,20.36,20.39,67714.0
2023-12-18 12:35:00,20.39,20.47,20.38,20.47,215120.0,20.39,20.47,20.38,20.47,215120.0
2023-12-18 12:40:00,20.47,20.51,20.46,20.5,110281.0,20.47,20.51,20.46,20.5,110281.0
2023-12-18 12:45:00,20.5,20.53,20.49,20.52,73373.0,20.5,20.53,20.49,20.52,73373.0
2023-12-18 12:50:00,20.52,20.52,20.47,20.48,43318.0,20.52,20.52,20.47,20.48,43318.0
2023-12-18 12:55:00,20.48,20.53,20.47,20.52,88749.0,20.48,20.53,20.47,20.52,88749.0
2023-12-18 13:00:00,20.52,20.53,20.49,20.5,79151.0,20.52,20.53,20.49,20.5,79151.0
2023-12-18 13:05:00,20.5,20.55,20.48,20.54,119829.0,20.5,20.55,20.48,20.54,119829.0
2023-12-18 13:10:00,20.55,20.57,20.49,20.49,124300.0,20.55,20.57,20.49,20.49,124300.0
2023-12-18 13:15:00,20.49,20.5,20.47,20.49,73726.0,20.49,20.5,20.47,20.49,73726.0
2023-12-18 13:20:00,20.48,20.51,20.46,20.48,73962.0,20.48,20.51,20.46,20.48,73962.0
2023-12-18 13:25:00,20.48,20.5,20.45,20.45,71786.0,20.48,20.5,20.45,20.45,71786.0
2023-12-18 13:30:00,20.46,20.49,20.45,20.48,77489.0,20.46,20.49,20.45,20.48,77489.0
2023-12-18 13:35:00,20.47,20.49,20.45,20.45,61100.0,20.47,20.49,20.45,20.45,61100.0
2023-12-18 13:40:00,20.45,20.49,20.45,20.48,75023.0,20.45,20.49,20.45,20.48,75023.0
2023-12-18 13:45:00,20.48,20.52,20.47,20.5,78832.0,20.48,20.52,20.47,20.5,78832.0
2023-12-18 13:50:00,20.49,20.52,20.48,20.5,399479.0,20.49,20.52,20.48,20.5,399479.0
2023-12-18 13:55:00,20.5,20.51,20.44,20.45,284483.0,20.5,20.51,20.44,20.45,284483.0
2023-12-18 14:00:00,20.44,20.46,20.38,20.4,341512.0,20.44,20.46,20.38,20.4,341512.0
2023-12-18 14:05:00,20.39,20.41,20.37,20.37,76961.0,20.39,20.41,20.37,20.37,76961.0
2023-12-18 14:10:00,20.38,20.39,20.35,20.37,129200.0,20.38,20.39,20.35,20.37,129200.0
2023-12-18 14:15:00,20.37,20.37,20.34,20.37,104016.0,20.37,20.37,20.34,20.37,104016.0
2023-12-18 14:20:00,20.37,20.39,20.35,20.36,51388.0,20.37,20.39,20.35,20.36,51388.0
2023-12-18 14:25:00,20.36,20.36,20.32,20.36,82427.0,20.36,20.36,20.32,20.36,82427.0
2023-12-18 14:30:00,20.36,20.38,20.33,20.35,63439.0,20.36,20.38,20.33,20.35,63439.0
2023-12-18 14:35:00,20.35,20.41,20.35,20.39,45058.0,20.35,20.41,20.35,20.39,45058.0
2023-12-18 14:40:00,20.4,20.41,20.37,20.37,75400.0,20.4,20.41,20.37,20.37,75400.0
2023-12-18 14:45:00,20.37,20.39,20.34,20.39,76391.0,20.37,20.39,20.34,20.39,76391.0
2023-12-18 14:50:00,20.39,20.41,20.38,20.39,69110.0,20.39,20.41,20.38,20.39,69110.0
2023-12-18 14:55:00,20.39,20.4,20.34,20.36,55629.0,20.39,20.4,20.34,20.36,55629.0
2023-12-18 15:00:00,20.35,20.37,20.34,20.37,36258.0,20.35,20.37,20.34,20.37,36258.0
2023-12-18 15:05:00,20.37,20.38,20.35,20.36,43974.0,20.37,20.38,20.35,20.36,43974.0
2023-12-18 15:10:00,20.36,20.39,20.35,20.39,43985.0,20.36,20.39,20.35,20.39,43985.0
2023-12-18 15:15:00,20.39,20.4,20.35,20.35,72339.0,20.39,20.4,20.35,20.35,72339.0
2023-12-18 15:20:00,20.36,20.38,20.34,20.35,58719.0,20.36,20.38,20.34,20.35,58719.0
2023-12-18 15:25:00,20.35,20.36,20.34,20.35,39482.0,20.35,20.36,20.34,20.35,39482.0
2023-12-18 15:30:00,20.34,20.36,20.32,20.36,83897.0,20.34,20.36,20.32,20.36,83897.0
2023-12-18 15:35:00,20.36,20.36,20.32,20.34,94680.0,20.36,20.36,20.32,20.34,94680.0
2023-12-18 15:40:00,20.34,20.35,20.32,20.32,83978.0,20.34,20.35,20.32,20.32,83978.0
2023-12-18 15:45:00,20.32,20.34,20.31,20.32,159731.0,20.32,20.34,20.31,20.32,159731.0
2023-12-18 15:50:00,20.32,20.33,20.31,20.32,228540.0,20.32,20.33,20.31,20.32,228540.0
2023-12-18 15:55:00,20.32,20.34,20.31,20.32,471491.0,20.32,20.34,20.31,20.32,471491.0
2023-12-19 09:30:00,20.45,20.47,20.33,20.33,242081.0,20.45,20.47,20.33,20.33,242081.0
2023-12-19 09:35:00,20.34,20.4,20.32,20.38,144988.0,20.34,20.4,20.32,20.38,144988.0
2023-12-19 09:40:00,20.38,20.48,20.37,20.43,76239.0,20.38,20.48,20.37,20.43,76239.0
2023-12-19 09:45:00,20.43,20.54,20.39,20.52,269205.0,20.43,20.54,20.39,20.52,269205.0
2023-12-19 09:50:00,20.51,20.64,20.51,20.6,346794.0,20.51,20.64,20.51,20.6,346794.0
2023-12-19 09:55:00,20.59,20.68,20.53,20.66,178590.0,20.59,20.68,20.53,20.66,178590.0
2023-12-19 10:00:00,20.67,20.68,20.56,20.67,192419.0,20.67,20.68,20.56,20.67,192419.0
2023-12-19 10:05:00,20.67,20.7,20.62,20.7,190863.0,20.67,20.7,20.62,20.7,190863.0
2023-12-19 10:10:00,20.7,20.77,20.69,20.73,215253.0,20.7,20.77,20.69,20.73,215253.0
2023-12-19 10:15:00,20.72,20.88,20.7,20.88,353996.0,20.72,20.88,20.7,20.88,353996.0
2023-12-19 10:20:00,20.87,20.87,20.81,20.81,192148.0,20.87,20.87,20.81,20.81,192148.0
2023-12-19 10:25:00,20.81,20.88,20.79,20.84,177377.0,20.81,20.88,20.79,20.84,177377.0
2023-12-19 10:30:00,20.84,20.84,20.76,20.78,132064.0,20.84,20.84,20.76,20.78,132064.0
2023-12-19 10:35:00,20.77,20.79,20.72,20.77,125327.0,20.77,20.79,20.72,20.77,125327.0
2023-12-19 10:40:00,20.76,20.77,20.72,20.76,106479.0,20.76,20.77,20.72,20.76,106479.0
2023-12-19 10:45:00,20.76,20.82,20.75,20.82,125794.0,20.76,20.82,20.75,20.82,125794.0
2023-12-19 10:50:00,20.82,20.83,20.77,20.81,104863.0,20.82,20.83,20.77,20.81,104863.0
2023-12-19 10:55:00,20.81,20.84,20.79,20.81,133583.0,20.81,20.84,20.79,20.81,133583.0
2023-12-19 11:00:00,20.82,20.83,20.76,20.77,83731.0,20.82,20.83,20.76,20.77,83731.0
2023-12-19 11:05:00,20.77,20.83,20.75,20.83,79737.0,20.77,20.83,20.75,20.83,79737.0
2023-12-19 11:10:00,20.83,20.85,20.8,20.82,79303.0,20.83,20.85,20.8,20.82,79303.0
2023-12-19 11:15:00,20.81,20.84,20.78,20.82,108177.0,20.81,20.84,20.78,20.82,108177.0
2023-12-19 11:20:00,20.82,20.83,20.76,20.77,108793.0,20.82,20.83,20.76,20.77,108793.0
2023-12-19 11:25:00,20.77,20.77,20.73,20.74,75634.0,20.77,20.77,20.73,20.74,75634.0
2023-12-19 11:30:00,20.75,20.75,20.7,20.7,96922.0,20.75,20.75,20.7,20.7,96922.0
2023-12-19 11:35:00,20.71,20.75,20.69,20.71,144120.0,20.71,20.75,20.69,20.71,144120.0
2023-12-19 11:40:00,20.72,20.73,20.67,20.68,106688.0,20.72,20.73,20.67,20.68,106688.0
2023-12-19 11:45:00,20.68,20.68,20.58,20.6,200259.0,20.68,20.68,20.58,20.6,200259.0
2023-12-19 11:50:00,20.6,20.63,20.6,20.62,65354.0,20.6,20.63,20.6,20.62,65354.0
2023-12-19 11:55:00,20.63,20.63,20.59,20.59,69707.0,20.63,20.63,20.59,20.59,69707.0
2023-12-19 12:00:00,20.6,20.62,20.57,20.6,97573.0,20.6,20.62,20.57,20.6,97573.0
2023-12-19 12:05:00,20.6,20.64,20.58,20.62,130763.0,20.6,20.64,20.58,20.62,130763.0
2023-12-19 12:10:00,20.62,20.62,20.57,20.58,65815.0,20.62,20.62,20.57,20.58,65815.0
2023-12-19 12:15:00,20.58,20.62,20.58,20.62,45871.0,20.58,20.62,20.58,20.62,45871.0
2023-12-19 12:20:00,20.62,20.64,20.61,20.62,44459.0,20.62,20.64,20.61,20.62,44459.0
2023-12-19 12:25:00,20.62,20.67,20.61,20.65,44790.0,20.62,20.67,20.61,20.65,44790.0
2023-12-19 12:30:00,20.65,20.72,20.65,20.71,121393.0,20.65,20.72,20.65,20.71,121393.0
2023-12-19 12:35:00,20.71,20.78,20.69,20.78,108498.0,20.71,20.78,20.69,20.78,108498.0
2023-12-19 12:40:00,20.78,20.84,20.78,20.84,148900.0,20.78,20.84,20.78,20.84,148900.0
2023-12-19 12:45:00,20.84,20.84,20.79,20.8,73964.0,20.84,20.84,20.79,20.8,73964.0
2023-12-19 12:50:00,20.8,20.82,20.79,20.8,90815.0,20.8,20.82,20.79,20.8,90815.0
2023-12-19 12:55:00,20.81,20.82,20.76,20.77,70819.0,20.81,20.82,20.76,20.77,70819.0
2023-12-19 13:00:00,20.77,20.78,20.71,20.73,96067.0,20.77,20.78,20.71,20.73,96067.0
2023-12-19 13:05:00,20.73,20.74,20.7,20.7,67923.0,20.73,20.74,20.7,20.7,67923.0
2023-12-19 13:10:00,20.7,20.71,20.67,20.7,98202.0,20.7,20.71,20.67,20.7,98202.0
2023-12-19 13:15:00,20.7,20.73,20.68,20.69,101700.0,20.7,20.73,20.68,20.69,101700.0
2023-12-19 13:20:00,20.69,20.71,20.68,20.71,31775.0,20.69,20.71,20.68,20.71,31775.0
2023-12-19 13:25:00,20.7,20.76,20.7,20.76,62110.0,20.7,20.76,20.7,20.76,62110.0
2023-12-19 13:30:00,20.76,20.77,20.75,20.76,89820.0,20.76,20.77,20.75,20.76,89820.0
2023-12-19 13:35:00,20.76,20.77,20.7,20.71,100791.0,20.76,20.77,20.7,20.71,100791.0
2023-12-19 13:40:00,20.71,20.75,20.71,20.74,84309.0,20.71,20.75,20.71,20.74,84309.0
2023-12-19 13:45:00,20.74,20.75,20.72,20.73,39483.0,20.74,20.75,20.72,20.73,39483.0
2023-12-19 13:50:00,20.73,20.73,20.69,20.71,68320.0,20.73,20.73,20.69,20.71,68320.0
2023-12-19 13:55:00,20.72,20.76,20.71,20.75,55300.0,20.72,20.76,20.71,20.75,55300.0
2023-12-19 14:00:00,20.76,20.78,20.75,20.77,95460.0,20.76,20.78,20.75,20.77,95460.0
2023-12-19 14:05:00,20.77,20.77,20.71,20.73,96060.0,20.77,20.77,20.71,20.73,96060.0
2023-12-19 14:10:00,20.73,20.78,20.72,20.75,98565.0,20.73,20.78,20.72,20.75,98565.0
2023-12-19 14:15:00,20.75,20.75,20.72,20.73,63053.0,20.75,20.75,20.72,20.73,63053.0
2023-12-19 14:20:00,20.73,20.73,20.7,20.71,82363.0,20.73,20.73,20.7,20.71,82363.0
2023-12-19 14:25:00,20.71,20.71,20.68,20.7,59846.0,20.71,20.71,20.68,20.7,59846.0
2023-12-19 14:30:00,20.7,20.74,20.68,20.71,119157.0,20.7,20.74,20.68,20.71,119157.0
2023-12-19 14:35:00,20.7,20.72,20.68,20.71,96291.0,20.7,20.72,20.68,20.71,96291.0
2023-12-19 14:40:00,20.72,20.72,20.68,20.71,75050.0,20.72,20.72,20.68,20.71,75050.0
2023-12-19 14:45:00,20.72,20.75,20.7,20.73,80930.0,20.72,20.75,20.7,20.73,80930.0
2023-12-19 14:50:00,20.73,20.77,20.72,20.77,111844.0,20.73,20.77,20.72,20.77,111844.0
2023-12-19 14:55:00,20.76,20.77,20.73,20.74,66630.0,20.76,20.77,20.73,20.74,66630.0
2023-12-19 15:00:00,20.75,20.79,20.74,20.77,133607.0,20.75,20.79,20.74,20.77,133607.0
2023-12-19 15:05:00,20.77,20.77,20.72,20.74,68692.0,20.77,20.77,20.72,20.74,68692.0
2023-12-19 15:10:00,20.74,20.75,20.73,20.75,69305.0,20.74,20.75,20.73,20.75,69305.0
2023-12-19 15:15:00,20.74,20.74,20.7,20.73,105618.0,20.74,20.74,20.7,20.73,105618.0
2023-12-19 15:20:00,20.74,20.74,20.71,20.71,80998.0,20.74,20.74,20.71,20.71,80998.0
2023-12-19 15:25:00,20.72,20.74,20.69,20.74,88307.0,20.72,20.74,20.69,20.74,88307.0
2023-12-19 15:30:00,20.73,20.74,20.7,20.73,131277.0,20.73,20.74,20.7,20.73,131277.0
2023-12-19 15:35:00,20.73,20.73,20.71,20.72,108542.0,20.73,20.73,20.71,20.72,108542.0
2023-12-19 15:40:00,20.71,20.73,20.69,20.71,125491.0,20.71,20.73,20.69,20.71,125491.0
2023-12-19 15:45:00,20.71,20.72,20.68,20.7,150228.0,20.71,20.72,20.68,20.7,150228.0
2023-12-19 15:50:00,20.7,20.72,20.68,20.69,247537.0,20.7,20.72,20.68,20.69,247537.0
2023-12-19 15:55:00,20.69,20.71,20.68,20.69,578811.0,20.69,20.71,20.68,20.69,578811.0
2023-12-20 09:30:00,20.56,20.64,20.49,20.6,285204.0,20.56,20.64,20.49,20.6,285204.0
2023-12-20 09:35:00,20.61,20.67,20.58,20.61,191936.0,20.61,20.67,20.58,20.61,191936.0
2023-12-20 09:40:00,20.6,20.61,20.45,20.53,200241.0,20.6,20.61,20.45,20.53,200241.0
2023-12-20 09:45:00,20.53,20.53,20.44,20.45,142086.0,20.53,20.53,20.44,20.45,142086.0
2023-12-20 09:50:00,20.45,20.48,20.33,20.35,181305.0,20.45,20.48,20.33,20.35,181305.0
2023-12-20 09:55:00,20.34,20.35,20.25,20.29,232436.0,20.34,20.35,20.25,20.29,232436.0
2023-12-20 10:00:00,20.29,20.35,20.24,20.31,166969.0,20.29,20.35,20.24,20.31,166969.0
2023-12-20 10:05:00,20.3,20.39,20.3,20.37,229810.0,20.3,20.39,20.3,20.37,229810.0
2023-12-20 10:10:00,20.38,20.39,20.34,20.35,216779.0,20.38,20.39,20.34,20.35,216779.0
2023-12-20 10:15:00,20.35,20.37,20.3,20.32,117691.0,20.35,20.37,20.3,20.32,117691.0
2023-12-20 10:20:00,20.32,20.34,20.27,20.34,167441.0,20.32,20.34,20.27,20.34,167441.0
2023-12-20 10:25:00,20.33,20.39,20.33,20.34,134735.0,20.33,20.39,20.33,20.34,134735.0
2023-12-20 10:30:00,20.35,20.39,20.34,20.37,90580.0,20.35,20.39,20.34,20.37,90580.0
2023-12-20 10:35:00,20.38,20.43,20.36,20.37,174314.0,20.38,20.43,20.36,20.37,174314.0
2023-12-20 10:40:00,20.37,20.44,20.34,20.44,92501.0,20.37,20.44,20.34,20.44,92501.0
2023-12-20 10:45:00,20.44,20.49,20.43,20.45,113471.0,20.44,20.49,20.43,20.45,113471.0
2023-12-20 10:50:00,20.46,20.5,20.43,20.49,59977.0,20.46,20.5,20.43,20.49,59977.0
2023-12-20 10:55:00,20.5,20.53,20.48,20.48,122771.0,20.5,20.53,20.48,20.48,122771.0
2023-12-20 11:00:00,20.48,20.48,20.4,20.41,66958.0,20.48,20.48,20.4,20.41,66958.0
2023-12-20 11:05:00,20.41,20.44,20.35,20.4,110290.0,20.41,20.44,20.35,20.4,110290.0
2023-12-20 11:10:00,20.4,20.44,20.39,20.41,102239.0,20.4,20.44,20.39,20.41,102239.0
2023-12-20 11:15:00,20.41,20.42,20.38,20.39,58389.0,20.41,20.42,20.38,20.39,58389.0
2023-12-20 11:20:00,20.39,20.44,20.38,20.42,76753.0,20.39,20.44,20.38,20.42,76753.0
2023-12-20 11:25:00,20.42,20.44,20.4,20.44,89266.0,20.42,20.44,20.4,20.44,89266.0
2023-12-20 11:30:00,20.45,20.48,20.4,20.47,118458.0,20.45,20.48,20.4,20.47,118458.0
2023-12-20 11:35:00,20.47,20.48,20.4,20.42,54900.0,20.47,20.48,20.4,20.42,54900.0
2023-12-20 11:40:00,20.42,20.43,20.4,20.4,32475.0,20.42,20.43,20.4,20.4,32475.0
2023-12-20 11:45:00,20.4,20.45,20.4,20.41,70523.0,20.4,20.45,20.4,20.41,70523.0
2023-12-20 11:50:00,20.41,20.45,20.41,20.43,46647.0,20.41,20.45,20.41,20.43,46647.0
2023-12-20 11:55:00,20.43,20.43,20.39,20.39,30761.0,20.43,20.43,20.39,20.39,30761.0
2023-12-20 12:00:00,20.39,20.43,20.38,20.39,159785.0,20.39,20.43,20.38,20.39,159785.0
2023-12-20 12:05:00,20.39,20.4,20.36,20.37,81984.0,20.39,20.4,20.36,20.37,81984.0
2023-12-20 12:10:00,20.37,20.41,20.36,20.38,33356.0,20.37,20.41,20.36,20.38,33356.0
2023-12-20 12:15:00,20.38,20.38,20.33,20.34,99749.0,20.38,20.38,20.33,20.34,99749.0
2023-12-20 12:20:00,20.33,20.36,20.32,20.35,109068.0,20.33,20.36,20.32,20.35,109068.0
2023-12-20 12:25:00,20.34,20.38,20.33,20.36,97878.0,20.34,20.38,20.33,20.36,97878.0
2023-12-20 12:30:00,20.36,20.39,20.34,20.35,62690.0,20.36,20.39,20.34,20.35,62690.0
2023-12-20 12:35:00,20.36,20.38,20.34,20.37,38668.0,20.36,20.38,20.34,20.37,38668.0
2023-12-20 12:40:00,20.36,20.39,20.35,20.38,29435.0,20.36,20.39,20.35,20.38,29435.0
2023-12-20 12:45:00,20.37,20.4,20.36,20.38,38412.0,20.37,20.4,20.36,20.38,38412.0
2023-12-20 12:50:00,20.39,20.39,20.35,20.36,36243.0,20.39,20.39,20.35,20.36,36243.0
2023-12-20 12:55:00,20.36,20.36,20.34,20.35,37506.0,20.36,20.36,20.34,20.35,37506.0
2023-12-20 13:00:00,20.35,20.36,20.32,20.34,57486.0,20.35,20.36,20.32,20.34,57486.0
2023-12-20 13:05:00,20.34,20.35,20.33,20.33,21376.0,20.34,20.35,20.33,20.33,21376.0
2023-12-20 13:10:00,20.33,20.34,20.3,20.32,54835.0,20.33,20.34,20.3,20.32,54835.0
2023-12-20 13:15:00,20.32,20.35,20.31,20.32,51911.0,20.32,20.35,20.31,20.32,51911.0
2023-12-20 13:20:00,20.32,20.34,20.31,20.31,66910.0,20.32,20.34,20.31,20.31,66910.0
2023-12-20 13:25:00,20.32,20.37,20.31,20.35,47921.0,20.32,20.37,20.31,20.35,47921.0
2023-12-20 13:30:00,20.35,20.39,20.35,20.38,72511.0,20.35,20.39,20.35,20.38,72511.0
2023-12-20 13:35:00,20.39,20.39,20.35,20.39,41856.0,20.39,20.39,20.35,20.39,41856.0
2023-12-20 13:40:00,20.38,20.41,20.37,20.38,67886.0,20.38,20.41,20.37,20.38,67886.0
2023-12-20 13:45:00,20.39,20.4,20.36,20.36,28361.0,20.39,20.4,20.36,20.36,28361.0
2023-12-20 13:50:00,20.36,20.37,20.34,20.35,53197.0,20.36,20.37,20.34,20.35,53197.0
2023-12-20 13:55:00,20.35,20.35,20.32,20.33,50225.0,20.35,20.35,20.32,20.33,50225.0
2023-12-20 14:00:00,20.33,20.33,20.28,20.28,50629.0,20.33,20.33,20.28,20.28,50629.0
2023-12-20 14:05:00,20.28,20.29,20.24,20.24,70694.0,20.28,20.29,20.24,20.24,70694.0
2023-12-20 14:10:00,20.24,20.3,20.24,20.3,68713.0,20.24,20.3,20.24,20.3,68713.0
2023-12-20 14:15:00,20.3,20.3,20.27,20.27,45371.0,20.3,20.3,20.27,20.27,45371.0
2023-12-20 14:20:00,20.27,20.28,20.25,20.27,81290.0,20.27,20.28,20.25,20.27,81290.0
2023-12-20 14:25:00,20.27,20.32,20.27,20.3,78897.0,20.27,20.32,20.27,20.3,78897.0
2023-12-20 14:30:00,20.29,20.31,20.24,20.29,125995.0,20.29,20.31,20.24,20.29,125995.0
2023-12-20 14:35:00,20.29,20.3,20.21,20.21,115254.0,20.29,20.3,20.21,20.21,115254.0
2023-12-20 14:40:00,20.21,20.24,20.15,20.15,118693.0,20.21,20.24,20.15,20.15,118693.0
2023-12-20 14:45:00,20.14,20.16,20.06,20.1,234924.0,20.14,20.16,20.06,20.1,234924.0
2023-12-20 14:50:00,20.1,20.13,19.95,20.08,328737.0,20.1,20.13,19.95,20.08,328737.0
2023-12-20 14:55:00,20.09,20.11,19.99,20.02,257556.0,20.09,20.11,19.99,20.02,257556.0
2023-12-20 15:00:00,20.01,20.04,19.93,19.95,209082.0,20.01,20.04,19.93,19.95,209082.0
2023-12-20 15:05:00,19.94,19.95,19.82,19.87,349974.0,19.94,19.95,19.82,19.87,349974.0
2023-12-20 15:10:00,19.88,20.04,19.87,19.97,342453.0,19.88,20.04,19.87,19.97,342453.0
2023-12-20 15:15:00,19.98,20.13,19.98,20.09,189485.0,19.98,20.13,19.98,20.09,189485.0
2023-12-20 15:20:00,20.09,20.14,20.04,20.04,205309.0,20.09,20.14,20.04,20.04,205309.0
2023-12-20 15:25:00,20.04,20.05,19.93,19.93,186783.0,20.04,20.05,19.93,19.93,186783.0
2023-12-20 15:30:00,19.93,19.98,19.89,19.94,229355.0,19.93,19.98,19.89,19.94,229355.0
2023-12-20 15:35:00,19.94,20.01,19.91,19.96,228706.0,19.94,20.01,19.91,19.96,228706.0
2023-12-20 15:40:00,19.95,19.99,19.94,19.95,181794.0,19.95,19.99,19.94,19.95,181794.0
2023-12-20 15:45:00,19.95,19.99,19.92,19.97,254154.0,19.95,19.99,19.92,19.97,254154.0
2023-12-20 15:50:00,19.97,20.02,19.94,19.96,419098.0,19.97,20.02,19.94,19.96,419098.0
2023-12-20 15:55:00,19.96,19.96,19.86,19.88,794785.0,19.96,19.96,19.86,19.88,794785.0
2023-12-21 09:30:00,20.18,20.76,20.18,20.71,903147.0,20.18,20.76,20.18,20.71,903147.0
2023-12-21 09:35:00,20.71,20.86,20.57,20.65,532842.0,20.71,20.86,20.57,20.65,532842.0
2023-12-21 09:40:00,20.64,20.66,20.48,20.57,465102.0,20.64,20.66,20.48,20.57,465102.0
2023-12-21 09:45:00,20.57,20.71,20.47,20.69,615424.0,20.57,20.71,20.47,20.69,615424.0
2023-12-21 09:50:00,20.69,20.95,20.62,20.92,770283.0,20.69,20.95,20.62,20.92,770283.0
2023-12-21 09:55:00,20.92,20.93,20.79,20.8,278896.0,20.92,20.93,20.79,20.8,278896.0
2023-12-21 10:00:00,20.8,20.81,20.42,20.44,393350.0,20.8,20.81,20.42,20.44,393350.0
2023-12-21 10:05:00,20.43,20.48,20.38,20.46,318026.0,20.43,20.48,20.38,20.46,318026.0
2023-12-21 10:10:00,20.46,20.55,20.39,20.46,279383.0,20.46,20.55,20.39,20.46,279383.0
2023-12-21 10:15:00,20.46,20.62,20.46,20.58,233190.0,20.46,20.62,20.46,20.58,233190.0
2023-12-21 10:20:00,20.58,20.72,20.56,20.69,154734.0,20.58,20.72,20.56,20.69,154734.0
2023-12-21 10:25:00,20.68,20.69,20.53,20.55,146062.0,20.68,20.69,20.53,20.55,146062.0
2023-12-21 10:30:00,20.56,20.6,20.47,20.52,100910.0,20.56,20.6,20.47,20.52,100910.0
2023-12-21 10:35:00,20.53,20.53,20.45,20.47,90425.0,20.53,20.53,20.45,20.47,90425.0
2023-12-21 10:40:00,20.46,20.52,20.43,20.51,146140.0,20.46,20.52,20.43,20.51,146140.0
2023-12-21 10:45:00,20.5,20.55,20.46,20.49,107700.0,20.5,20.55,20.46,20.49,107700.0
2023-12-21 10:50:00,20.48,20.68,20.48,20.68,225389.0,20.48,20.68,20.48,20.68,225389.0
2023-12-21 10:55:00,20.68,20.82,20.65,20.79,266039.0,20.68,20.82,20.65,20.79,266039.0
2023-12-21 11:00:00,20.79,20.82,20.75,20.78,234782.0,20.79,20.82,20.75,20.78,234782.0
2023-12-21 11:05:00,20.78,20.86,20.72,20.75,255690.0,20.78,20.86,20.72,20.75,255690.0
2023-12-21 11:10:00,20.74,20.9,20.74,20.89,261264.0,20.74,20.9,20.74,20.89,261264.0
2023-12-21 11:15:00,20.9,20.92,20.73,20.75,300312.0,20.9,20.92,20.73,20.75,300312.0
2023-12-21 11:20:00,20.75,20.79,20.71,20.73,158232.0,20.75,20.79,20.71,20.73,158232.0
2023-12-21 11:25:00,20.73,20.84,20.72,20.79,81416.0,20.73,20.84,20.72,20.79,81416.0
2023-12-21 11:30:00,20.79,20.81,20.76,20.77,101541.0,20.79,20.81,20.76,20.77,101541.0
2023-12-21 11:35:00,20.77,20.89,20.76,20.88,113425.0,20.77,20.89,20.76,20.88,113425.0
2023-12-21 11:40:00,20.88,20.9,20.78,20.8,191122.0,20.88,20.9,20.78,20.8,191122.0
2023-12-21 11:45:00,20.8,20.95,20.8,20.95,242528.0,20.8,20.95,20.8,20.95,242528.0
2023-12-21 11:50:00,20.94,20.97,20.87,20.89,254854.0,20.94,20.97,20.87,20.89,254854.0
2023-12-21 11:55:00,20.89,20.94,20.86,20.91,200290.0,20.89,20.94,20.86,20.91,200290.0
2023-12-21 12:00:00,20.92,20.95,20.87,20.89,142683.0,20.92,20.95,20.87,20.89,142683.0
2023-12-21 12:05:00,20.89,20.99,20.88,20.98,164227.0,20.89,20.99,20.88,20.98,164227.0
2023-12-21 12:10:00,20.98,21.05,20.92,20.95,600690.0,20.98,21.05,20.92,20.95,600690.0
2023-12-21 12:15:00,20.95,21.04,20.95,21.03,263354.0,20.95,21.04,20.95,21.03,263354.0
2023-12-21 12:20:00,21.03,21.06,20.99,21.04,260897.0,21.03,21.06,20.99,21.04,260897.0
2023-12-21 12:25:00,21.03,21.13,21.0,21.09,472204.0,21.03,21.13,21.0,21.09,472204.0
2023-12-21 12:30:00,21.08,21.13,21.04,21.06,232694.0,21.08,21.13,21.04,21.06,232694.0
2023-12-21 12:35:00,21.06,21.07,20.99,21.0,139491.0,21.06,21.07,20.99,21.0,139491.0
2023-12-21 12:40:00,20.99,20.99,20.93,20.95,225133.0,20.99,20.99,20.93,20.95,225133.0
2023-12-21 12:45:00,20.94,20.97,20.85,20.88,217409.0,20.94,20.97,20.85,20.88,217409.0
2023-12-21 12:50:00,20.89,20.91,20.82,20.83,131699.0,20.89,20.91,20.82,20.83,131699.0
2023-12-21 12:55:00,20.84,20.84,20.77,20.8,152192.0,20.84,20.84,20.77,20.8,152192.0
2023-12-21 13:00:00,20.8,20.82,20.76,20.8,190549.0,20.8,20.82,20.76,20.8,190549.0
2023-12-21 13:05:00,20.8,20.81,20.72,20.78,204311.0,20.8,20.81,20.72,20.78,204311.0
2023-12-21 13:10:00,20.77,20.8,20.73,20.77,89948.0,20.77,20.8,20.73,20.77,89948.0
2023-12-21 13:15:00,20.77,20.79,20.67,20.7,178439.0,20.77,20.79,20.67,20.7,178439.0
2023-12-21 13:20:00,20.7,20.84,20.68,20.84,150730.0,20.7,20.84,20.68,20.84,150730.0
2023-12-21 13:25:00,20.83,20.86,20.79,20.86,131808.0,20.83,20.86,20.79,20.86,131808.0
2023-12-21 13:30:00,20.86,20.92,20.85,20.89,129777.0,20.86,20.92,20.85,20.89,129777.0
2023-12-21 13:35:00,20.89,20.91,20.86,20.87,86663.0,20.89,20.91,20.86,20.87,86663.0
2023-12-21 13:40:00,20.87,20.9,20.84,20.88,70651.0,20.87,20.9,20.84,20.88,70651.0
2023-12-21 13:45:00,20.88,20.93,20.87,20.92,91495.0,20.88,20.93,20.87,20.92,91495.0
2023-12-21 13:50:00,20.92,20.94,20.89,20.91,159189.0,20.92,20.94,20.89,20.91,159189.0
2023-12-21 13:55:00,20.91,20.94,20.9,20.94,87058.0,20.91,20.94,20.9,20.94,87058.0
2023-12-21 14:00:00,20.94,20.96,20.9,20.93,98858.0,20.94,20.96,20.9,20.93,98858.0
2023-12-21 14:05:00,20.93,20.94,20.89,20.89,57089.0,20.93,20.94,20.89,20.89,57089.0
2023-12-21 14:10:00,20.89,20.92,20.88,20.89,47608.0,20.89,20.92,20.88,20.89,47608.0
2023-12-21 14:15:00,20.89,20.92,20.88,20.91,60069.0,20.89,20.92,20.88,20.91,60069.0
2023-12-21 14:20:00,20.91,20.93,20.82,20.83,99257.0,20.91,20.93,20.82,20.83,99257.0
2023-12-21 14:25:00,20.83,20.86,20.82,20.84,67450.0,20.83,20.86,20.82,20.84,67450.0
2023-12-21 14:30:00,20.84,20.86,20.81,20.85,80051.0,20.84,20.86,20.81,20.85,80051.0
2023-12-21 14:35:00,20.85,20.87,20.83,20.85,48689.0,20.85,20.87,20.83,20.85,48689.0
2023-12-21 14:40:00,20.86,20.88,20.83,20.88,55890.0,20.86,20.88,20.83,20.88,55890.0
2023-12-21 14:45:00,20.88,20.88,20.82,20.84,64384.0,20.88,20.88,20.82,20.84,64384.0
2023-12-21 14:50:00,20.84,20.85,20.77,20.8,83883.0,20.84,20.85,20.77,20.8,83883.0
2023-12-21 14:55:00,20.8,20.82,20.76,20.8,112635.0,20.8,20.82,20.76,20.8,112635.0
2023-12-21 15:00:00,20.81,20.81,20.77,20.77,83395.0,20.81,20.81,20.77,20.77,83395.0
2023-12-21 15:05:00,20.78,20.78,20.72,20.73,47153.0,20.78,20.78,20.72,20.73,47153.0
2023-12-21 15:10:00,20.73,20.75,20.72,20.73,102466.0,20.73,20.75,20.72,20.73,102466.0
2023-12-21 15:15:00,20.73,20.79,20.71,20.77,144496.0,20.73,20.79,20.71,20.77,144496.0
2023-12-21 15:20:00,20.78,20.78,20.73,20.76,137733.0,20.78,20.78,20.73,20.76,137733.0
2023-12-21 15:25:00,20.76,20.87,20.75,20.87,219820.0,20.76,20.87,20.75,20.87,219820.0
2023-12-21 15:30:00,20.87,20.93,20.87,20.89,330270.0,20.87,20.93,20.87,20.89,330270.0
2023-12-21 15:35:00,20.89,20.9,20.86,20.88,128171.0,20.89,20.9,20.86,20.88,128171.0
2023-12-21 15:40:00,20.88,20.89,20.84,20.85,225984.0,20.88,20.89,20.84,20.85,225984.0
2023-12-21 15:45:00,20.85,20.9,20.83,20.89,174268.0,20.85,20.9,20.83,20.89,174268.0
2023-12-21 15:50:00,20.9,20.96,20.89,20.95,392023.0,20.9,20.96,20.89,20.95,392023.0
2023-12-21 15:55:00,20.95,20.97,20.92,20.96,904870.0,20.95,20.97,20.92,20.96,904870.0
2023-12-22 09:30:00,20.93,21.18,20.81,21.09,473385.0,20.93,21.18,20.81,21.09,473385.0
2023-12-22 09:35:00,21.1,21.19,21.06,21.14,181661.0,21.1,21.19,21.06,21.14,181661.0
2023-12-22 09:40:00,21.14,21.24,21.1,21.17,323589.0,21.14,21.24,21.1,21.17,323589.0
2023-12-22 09:45:00,21.18,21.26,21.17,21.23,262865.0,21.18,21.26,21.17,21.23,262865.0
2023-12-22 09:50:00,21.22,21.24,21.15,21.15,157152.0,21.22,21.24,21.15,21.15,157152.0
2023-12-22 09:55:00,21.15,21.21,21.14,21.14,188780.0,21.15,21.21,21.14,21.14,188780.0
2023-12-22 10:00:00,21.15,21.19,21.03,21.07,190698.0,21.15,21.19,21.03,21.07,190698.0
2023-12-22 10:05:00,21.07,21.11,21.03,21.04,174012.0,21.07,21.11,21.03,21.04,174012.0
2023-12-22 10:10:00,21.03,21.07,20.96,21.01,320260.0,21.03,21.07,20.96,21.01,320260.0
2023-12-22 10:15:00,21.0,21.08,20.98,21.05,203068.0,21.0,21.08,20.98,21.05,203068.0
2023-12-22 10:20:00,21.05,21.05,20.96,20.98,107483.0,21.05,21.05,20.96,20.98,107483.0
2023-12-22 10:25:00,20.99,21.08,20.97,21.08,120975.0,20.99,21.08,20.97,21.08,120975.0
2023-12-22 10:30:00,21.08,21.1,20.97,21.01,121907.0,21.08,21.1,20.97,21.01,121907.0
2023-12-22 10:35:00,21.01,21.02,20.91,20.93,179170.0,21.01,21.02,20.91,20.93,179170.0
2023-12-22 10:40:00,20.92,20.94,20.87,20.88,120883.0,20.92,20.94,20.87,20.88,120883.0
2023-12-22 10:45:00,20.88,20.9,20.82,20.87,139762.0,20.88,20.9,20.82,20.87,139762.0
2023-12-22 10:50:00,20.88,21.0,20.88,20.99,98237.0,20.88,21.0,20.88,20.99,98237.0
2023-12-22 10:55:00,20.99,21.0,20.93,20.93,86036.0,20.99,21.0,20.93,20.93,86036.0
2023-12-22 11:00:00,20.94,21.03,20.9,21.0,100324.0,20.94,21.03,20.9,21.0,100324.0
2023-12-22 11:05:00,20.99,20.99,20.92,20.96,72475.0,20.99,20.99,20.92,20.96,72475.0
2023-12-22 11:10:00,20.97,20.97,20.91,20.94,65156.0,20.97,20.97,20.91,20.94,65156.0
2023-12-22 11:15:00,20.95,20.97,20.93,20.95,44574.0,20.95,20.97,20.93,20.95,44574.0
2023-12-22 11:20:00,20.94,20.97,20.92,20.92,53213.0,20.94,20.97,20.92,20.92,53213.0
2023-12-22 11:25:00,20.92,20.94,20.89,20.93,75917.0,20.92,20.94,20.89,20.93,75917.0
2023-12-22 11:30:00,20.93,20.96,20.92,20.96,55135.0,20.93,20.96,20.92,20.96,55135.0
2023-12-22 11:35:00,20.96,20.98,20.93,20.96,62810.0,20.96,20.98,20.93,20.96,62810.0
2023-12-22 11:40:00,20.96,20.97,20.92,20.92,39986.0,20.96,20.97,20.92,20.92,39986.0
2023-12-22 11:45:00,20.92,20.97,20.91,20.95,47635.0,20.92,20.97,20.91,20.95,47635.0
2023-12-22 11:50:00,20.96,20.96,20.9,20.91,46370.0,20.96,20.96,20.9,20.91,46370.0
2023-12-22 11:55:00,20.91,21.01,20.9,20.98,90176.0,20.91,21.01,20.9,20.98,90176.0
2023-12-22 12:00:00,20.98,21.01,20.92,20.94,70306.0,20.98,21.01,20.92,20.94,70306.0
2023-12-22 12:05:00,20.94,20.96,20.91,20.93,32220.0,20.94,20.96,20.91,20.93,32220.0
2023-12-22 12:10:00,20.92,20.93,20.89,20.91,36763.0,20.92,20.93,20.89,20.91,36763.0
2023-12-22 12:15:00,20.91,20.92,20.9,20.91,38893.0,20.91,20.92,20.9,20.91,38893.0
2023-12-22 12:20:00,20.91,20.92,20.88,20.89,51026.0,20.91,20.92,20.88,20.89,51026.0
2023-12-22 12:25:00,20.89,20.92,20.87,20.92,59899.0,20.89,20.92,20.87,20.92,59899.0
2023-12-22 12:30:00,20.91,20.92,20.88,20.89,26043.0,20.91,20.92,20.88,20.89,26043.0
2023-12-22 12:35:00,20.9,20.9,20.87,20.89,70643.0,20.9,20.9,20.87,20.89,70643.0
2023-12-22 12:40:00,20.89,20.91,20.88,20.89,50465.0,20.89,20.91,20.88,20.89,50465.0
2023-12-22 12:45:00,20.89,20.92,20.87,20.89,41883.0,20.89,20.92,20.87,20.89,41883.0
2023-12-22 12:50:00,20.89,20.92,20.88,20.9,40443.0,20.89,20.92,20.88,20.9,40443.0
2023-12-22 12:55:00,20.91,20.94,20.9,20.94,34296.0,20.91,20.94,20.9,20.94,34296.0
2023-12-22 13:00:00,20.95,20.95,20.89,20.89,94190.0,20.95,20.95,20.89,20.89,94190.0
2023-12-22 13:05:00,20.9,20.93,20.89,20.92,29365.0,20.9,20.93,20.89,20.92,29365.0
2023-12-22 13:10:00,20.91,20.94,20.9,20.94,73898.0,20.91,20.94,20.9,20.94,73898.0
2023-12-22 13:15:00,20.94,20.96,20.92,20.95,36231.0,20.94,20.96,20.92,20.95,36231.0
2023-12-22 13:20:00,20.96,20.97,20.94,20.95,98957.0,20.96,20.97,20.94,20.95,98957.0
2023-12-22 13:25:00,20.95,20.95,20.87,20.87,87101.0,20.95,20.95,20.87,20.87,87101.0
2023-12-22 13:30:00,20.87,20.91,20.87,20.89,56031.0,20.87,20.91,20.87,20.89,56031.0
2023-12-22 13:35:00,20.89,20.92,20.88,20.89,60830.0,20.89,20.92,20.88,20.89,60830.0
2023-12-22 13:40:00,20.89,20.93,20.88,20.93,35648.0,20.89,20.93,20.88,20.93,35648.0
2023-12-22 13:45:00,20.93,20.95,20.91,20.95,57480.0,20.93,20.95,20.91,20.95,57480.0
2023-12-22 13:50:00,20.94,20.95,20.91,20.92,85098.0,20.94,20.95,20.91,20.92,85098.0
2023-12-22 13:55:00,20.91,20.94,20.91,20.93,44583.0,20.91,20.94,20.91,20.93,44583.0
2023-12-22 14:00:00,20.93,20.94,20.92,20.93,42563.0,20.93,20.94,20.92,20.93,42563.0
2023-12-22 14:05:00,20.93,20.93,20.87,20.92,156572.0,20.93,20.93,20.87,20.92,156572.0
2023-12-22 14:10:00,20.91,20.95,20.91,20.95,92535.0,20.91,20.95,20.91,20.95,92535.0
2023-12-22 14:15:00,20.95,20.95,20.86,20.91,131956.0,20.95,20.95,20.86,20.91,131956.0
2023-12-22 14:20:00,20.91,20.94,20.84,20.88,174872.0,20.91,20.94,20.84,20.88,174872.0
2023-12-22 14:25:00,20.87,20.88,20.83,20.84,115242.0,20.87,20.88,20.83,20.84,115242.0
2023-12-22 14:30:00,20.84,20.87,20.81,20.82,118182.0,20.84,20.87,20.81,20.82,118182.0
2023-12-22 14:35:00,20.82,20.9,20.82,20.88,76401.0,20.82,20.9,20.82,20.88,76401.0
2023-12-22 14:40:00,20.89,20.95,20.88,20.94,58777.0,20.89,20.95,20.88,20.94,58777.0
2023-12-22 14:45:00,20.94,20.96,20.93,20.93,48384.0,20.94,20.96,20.93,20.93,48384.0
2023-12-22 14:50:00,20.94,20.98,20.93,20.96,43190.0,20.94,20.98,20.93,20.96,43190.0
2023-12-22 14:55:00,20.96,20.99,20.96,20.98,72611.0,20.96,20.99,20.96,20.98,72611.0
2023-12-22 15:00:00,20.99,21.0,20.93,20.97,122432.0,20.99,21.0,20.93,20.97,122432.0
2023-12-22 15:05:00,20.96,20.97,20.93,20.94,51605.0,20.96,20.97,20.93,20.94,51605.0
2023-12-22 15:10:00,20.94,20.98,20.93,20.98,76048.0,20.94,20.98,20.93,20.98,76048.0
2023-12-22 15:15:00,20.98,20.99,20.93,20.98,118546.0,20.98,20.99,20.93,20.98,118546.0
2023-12-22 15:20:00,20.98,21.0,20.96,21.0,139528.0,20.98,21.0,20.96,21.0,139528.0
2023-12-22 15:25:00,21.0,21.01,20.97,20.98,91944.0,21.0,21.01,20.97,20.98,91944.0
2023-12-22 15:30:00,20.98,20.99,20.92,20.94,223385.0,20.98,20.99,20.92,20.94,223385.0
2023-12-22 15:35:00,20.94,20.95,20.91,20.92,107082.0,20.94,20.95,20.91,20.92,107082.0
2023-12-22 15:40:00,20.93,20.93,20.89,20.93,119270.0,20.93,20.93,20.89,20.93,119270.0
2023-12-22 15:45:00,20.93,20.94,20.91,20.92,161704.0,20.93,20.94,20.91,20.92,161704.0
2023-12-22 15:50:00,20.92,20.95,20.91,20.95,284085.0,20.92,20.95,20.91,20.95,284085.0
2023-12-22 15:55:00,20.95,20.96,20.93,20.95,588363.0,20.95,20.96,20.93,20.95,588363.0
2023-12-26 09:30:00,20.9,20.9,20.59,20.62,238495.0,20.9,20.9,20.59,20.62,238495.0
2023-12-26 09:35:00,20.61,20.76,20.56,20.65,269955.0,20.61,20.76,20.56,20.65,269955.0
2023-12-26 09:40:00,20.65,20.69,20.58,20.64,93718.0,20.65,20.69,20.58,20.64,93718.0
2023-12-26 09:45:00,20.64,20.64,20.59,20.63,187053.0,20.64,20.64,20.59,20.63,187053.0
2023-12-26 09:50:00,20.63,20.7,20.61,20.66,129055.0,20.63,20.7,20.61,20.66,129055.0
2023-12-26 09:55:00,20.65,20.69,20.6,20.61,118090.0,20.65,20.69,20.6,20.61,118090.0
2023-12-26 10:00:00,20.61,20.64,20.57,20.62,163511.0,20.61,20.64,20.57,20.62,163511.0
2023-12-26 10:05:00,20.63,20.69,20.59,20.69,96408.0,20.63,20.69,20.59,20.69,96408.0
2023-12-26 10:10:00,20.69,20.72,20.65,20.68,142480.0,20.69,20.72,20.65,20.68,142480.0
2023-12-26 10:15:00,20.68,20.68,20.57,20.57,56420.0,20.68,20.68,20.57,20.57,56420.0
2023-12-26 10:20:00,20.58,20.58,20.5,20.51,102478.0,20.58,20.58,20.5,20.51,102478.0
2023-12-26 10:25:00,20.51,20.54,20.43,20.46,238040.0,20.51,20.54,20.43,20.46,238040.0
2023-12-26 10:30:00,20.46,20.47,20.42,20.44,84037.0,20.46,20.47,20.42,20.44,84037.0
2023-12-26 10:35:00,20.44,20.47,20.41,20.46,153126.0,20.44,20.47,20.41,20.46,153126.0
2023-12-26 10:40:00,20.46,20.46,20.39,20.41,111501.0,20.46,20.46,20.39,20.41,111501.0
2023-12-26 10:45:00,20.42,20.44,20.4,20.44,82283.0,20.42,20.44,20.4,20.44,82283.0
2023-12-26 10:50:00,20.44,20.49,20.41,20.42,103564.0,20.44,20.49,20.41,20.42,103564.0
2023-12-26 10:55:00,20.41,20.42,20.37,20.42,112773.0,20.41,20.42,20.37,20.42,112773.0
2023-12-26 11:00:00,20.42,20.42,20.33,20.37,61002.0,20.42,20.42,20.33,20.37,61002.0
2023-12-26 11:05:00,20.36,20.42,20.36,20.41,70870.0,20.36,20.42,20.36,20.41,70870.0
2023-12-26 11:10:00,20.42,20.49,20.42,20.46,86747.0,20.42,20.49,20.42,20.46,86747.0
2023-12-26 11:15:00,20.46,20.51,20.46,20.48,47007.0,20.46,20.51,20.46,20.48,47007.0
2023-12-26 11:20:00,20.48,20.49,20.42,20.44,49986.0,20.48,20.49,20.42,20.44,49986.0
2023-12-26 11:25:00,20.44,20.45,20.4,20.42,63556.0,20.44,20.45,20.4,20.42,63556.0
2023-12-26 11:30:00,20.42,20.44,20.39,20.42,65419.0,20.42,20.44,20.39,20.42,65419.0
2023-12-26 11:35:00,20.42,20.43,20.39,20.4,35058.0,20.42,20.43,20.39,20.4,35058.0
2023-12-26 11:40:00,20.39,20.42,20.37,20.38,68763.0,20.39,20.42,20.37,20.38,68763.0
2023-12-26 11:45:00,20.38,20.42,20.36,20.41,63838.0,20.38,20.42,20.36,20.41,63838.0
2023-12-26 11:50:00,20.41,20.42,20.38,20.41,29106.0,20.41,20.42,20.38,20.41,29106.0
2023-12-26 11:55:00,20.41,20.46,20.41,20.44,100197.0,20.41,20.46,20.41,20.44,100197.0
2023-12-26 12:00:00,20.44,20.45,20.41,20.45,35515.0,20.44,20.45,20.41,20.45,35515.0
2023-12-26 12:05:00,20.45,20.45,20.4,20.43,24144.0,20.45,20.45,20.4,20.43,24144.0
2023-12-26 12:10:00,20.42,20.45,20.42,20.44,36035.0,20.42,20.45,20.42,20.44,36035.0
2023-12-26 12:15:00,20.44,20.45,20.42,20.44,24545.0,20.44,20.45,20.42,20.44,24545.0
2023-12-26 12:20:00,20.44,20.45,20.39,20.39,62074.0,20.44,20.45,20.39,20.39,62074.0
2023-12-26 12:25:00,20.38,20.42,20.38,20.42,44167.0,20.38,20.42,20.38,20.42,44167.0
2023-12-26 12:30:00,20.42,20.45,20.41,20.42,42506.0,20.42,20.45,20.41,20.42,42506.0
2023-12-26 12:35:00,20.42,20.43,20.4,20.41,70792.0,20.42,20.43,20.4,20.41,70792.0
2023-12-26 12:40:00,20.41,20.44,20.4,20.43,33848.0,20.41,20.44,20.4,20.43,33848.0
2023-12-26 12:45:00,20.43,20.46,20.42,20.45,54717.0,20.43,20.46,20.42,20.45,54717.0
2023-12-26 12:50:00,20.45,20.47,20.44,20.46,45962.0,20.45,20.47,20.44,20.46,45962.0
2023-12-26 12:55:00,20.47,20.47,20.45,20.46,75549.0,20.47,20.47,20.45,20.46,75549.0
2023-12-26 13:00:00,20.46,20.52,20.46,20.52,94999.0,20.46,20.52,20.46,20.52,94999.0
2023-12-26 13:05:00,20.51,20.57,20.5,20.56,71123.0,20.51,20.57,20.5,20.56,71123.0
2023-12-26 13:10:00,20.55,20.56,20.53,20.54,67474.0,20.55,20.56,20.53,20.54,67474.0
2023-12-26 13:15:00,20.54,20.58,20.53,20.58,38840.0,20.54,20.58,20.53,20.58,38840.0
2023-12-26 13:20:00,20.57,20.58,20.55,20.57,61960.0,20.57,20.58,20.55,20.57,61960.0
2023-12-26 13:25:00,20.57,20.57,20.5,20.51,80113.0,20.57,20.57,20.5,20.51,80113.0
2023-12-26 13:30:00,20.51,20.53,20.5,20.5,58264.0,20.51,20.53,20.5,20.5,58264.0
2023-12-26 13:35:00,20.5,20.5,20.47,20.49,46372.0,20.5,20.5,20.47,20.49,46372.0
2023-12-26 13:40:00,20.49,20.5,20.45,20.47,162316.0,20.49,20.5,20.45,20.47,162316.0
2023-12-26 13:45:00,20.48,20.5,20.47,20.49,44961.0,20.48,20.5,20.47,20.49,44961.0
2023-12-26 13:50:00,20.49,20.5,20.46,20.47,86594.0,20.49,20.5,20.46,20.47,86594.0
2023-12-26 13:55:00,20.46,20.48,20.44,20.46,79005.0,20.46,20.48,20.44,20.46,79005.0
2023-12-26 14:00:00,20.46,20.47,20.43,20.45,45071.0,20.46,20.47,20.43,20.45,45071.0
2023-12-26 14:05:00,20.45,20.46,20.43,20.44,56275.0,20.45,20.46,20.43,20.44,56275.0
2023-12-26 14:10:00,20.44,20.45,20.43,20.45,38368.0,20.44,20.45,20.43,20.45,38368.0
2023-12-26 14:15:00,20.45,20.46,20.42,20.43,61887.0,20.45,20.46,20.42,20.43,61887.0
2023-12-26 14:20:00,20.43,20.43,20.41,20.42,51542.0,20.43,20.43,20.41,20.42,51542.0
2023-12-26 14:25:00,20.43,20.47,20.42,20.46,91685.0,20.43,20.47,20.42,20.46,91685.0
2023-12-26 14:30:00,20.46,20.47,20.45,20.46,70566.0,20.46,20.47,20.45,20.46,70566.0
2023-12-26 14:35:00,20.46,20.47,20.44,20.45,73491.0,20.46,20.47,20.44,20.45,73491.0
2023-12-26 14:40:00,20.45,20.45,20.41,20.42,44805.0,20.45,20.45,20.41,20.42,44805.0
2023-12-26 14:45:00,20.42,20.43,20.4,20.42,67262.0,20.42,20.43,20.4,20.42,67262.0
2023-12-26 14:50:00,20.41,20.42,20.39,20.4,103707.0,20.41,20.42,20.39,20.4,103707.0
2023-12-26 14:55:00,20.4,20.42,20.38,20.42,72654.0,20.4,20.42,20.38,20.42,72654.0
2023-12-26 15:00:00,20.42,20.49,20.4,20.48,116349.0,20.42,20.49,20.4,20.48,116349.0
2023-12-26 15:05:00,20.48,20.48,20.44,20.45,59912.0,20.48,20.48,20.44,20.45,59912.0
2023-12-26 15:10:00,20.45,20.46,20.41,20.42,41833.0,20.45,20.46,20.41,20.42,41833.0
2023-12-26 15:15:00,20.41,20.45,20.4,20.45,61774.0,20.41,20.45,20.4,20.45,61774.0
2023-12-26 15:20:00,20.45,20.45,20.41,20.43,139403.0,20.45,20.45,20.41,20.43,139403.0
2023-12-26 15:25:00,20.43,20.45,20.42,20.45,82367.0,20.43,20.45,20.42,20.45,82367.0
2023-12-26 15:30:00,20.44,20.45,20.4,20.41,117236.0,20.44,20.45,20.4,20.41,117236.0
2023-12-26 15:35:00,20.41,20.43,20.38,20.42,156787.0,20.41,20.43,20.38,20.42,156787.0
2023-12-26 15:40:00,20.41,20.43,20.38,20.39,141285.0,20.41,20.43,20.38,20.39,141285.0
2023-12-26 15:45:00,20.39,20.41,20.37,20.37,181955.0,20.39,20.41,20.37,20.37,181955.0
2023-12-26 15:50:00,20.37,20.39,20.35,20.38,403113.0,20.37,20.39,20.35,20.38,403113.0
2023-12-26 15:55:00,20.38,20.41,20.34,20.35,721407.0,20.38,20.41,20.34,20.35,721407.0
2023-12-27 09:30:00,20.24,20.43,20.15,20.38,312678.0,20.24,20.43,20.15,20.38,312678.0
2023-12-27 09:35:00,20.39,20.39,20.25,20.29,155771.0,20.39,20.39,20.25,20.29,155771.0
2023-12-27 09:40:00,20.3,20.32,20.2,20.27,102338.0,20.3,20.32,20.2,20.27,102338.0
2023-12-27 09:45:00,20.27,20.28,20.21,20.24,60915.0,20.27,20.28,20.21,20.24,60915.0
2023-12-27 09:50:00,20.24,20.25,20.16,20.2,199667.0,20.24,20.25,20.16,20.2,199667.0
2023-12-27 09:55:00,20.19,20.24,20.18,20.23,81591.0,20.19,20.24,20.18,20.23,81591.0
2023-12-27 10:00:00,20.23,20.33,20.21,20.31,207417.0,20.23,20.33,20.21,20.31,207417.0
2023-12-27 10:05:00,20.32,20.4,20.29,20.4,79199.0,20.32,20.4,20.29,20.4,79199.0
2023-12-27 10:10:00,20.39,20.4,20.3,20.33,147472.0,20.39,20.4,20.3,20.33,147472.0
2023-12-27 10:15:00,20.34,20.4,20.32,20.37,78780.0,20.34,20.4,20.32,20.37,78780.0
2023-12-27 10:20:00,20.36,20.4,20.35,20.39,45663.0,20.36,20.4,20.35,20.39,45663.0
2023-12-27 10:25:00,20.4,20.42,20.37,20.41,46538.0,20.4,20.42,20.37,20.41,46538.0
2023-12-27 10:30:00,20.4,20.4,20.34,20.36,55799.0,20.4,20.4,20.34,20.36,55799.0
2023-12-27 10:35:00,20.35,20.35,20.31,20.33,57474.0,20.35,20.35,20.31,20.33,57474.0
2023-12-27 10:40:00,20.32,20.32,20.23,20.23,104357.0,20.32,20.32,20.23,20.23,104357.0
2023-12-27 10:45:00,20.23,20.26,20.2,20.21,72756.0,20.23,20.26,20.2,20.21,72756.0
2023-12-27 10:50:00,20.21,20.23,20.19,20.23,128031.0,20.21,20.23,20.19,20.23,128031.0
2023-12-27 10:55:00,20.22,20.26,20.22,20.24,73550.0,20.22,20.26,20.22,20.24,73550.0
2023-12-27 11:00:00,20.23,20.28,20.23,20.28,45869.0,20.23,20.28,20.23,20.28,45869.0
2023-12-27 11:05:00,20.27,20.29,20.23,20.26,46320.0,20.27,20.29,20.23,20.26,46320.0
2023-12-27 11:10:00,20.26,20.26,20.21,20.24,68917.0,20.26,20.26,20.21,20.24,68917.0
2023-12-27 11:15:00,20.23,20.26,20.22,20.24,53432.0,20.23,20.26,20.22,20.24,53432.0
2023-12-27 11:20:00,20.24,20.27,20.23,20.24,25265.0,20.24,20.27,20.23,20.24,25265.0
2023-12-27 11:25:00,20.25,20.25,20.21,20.25,40168.0,20.25,20.25,20.21,20.25,40168.0
2023-12-27 11:30:00,20.24,20.28,20.23,20.26,66005.0,20.24,20.28,20.23,20.26,66005.0
2023-12-27 11:35:00,20.26,20.3,20.25,20.28,69969.0,20.26,20.3,20.25,20.28,69969.0
2023-12-27 11:40:00,20.27,20.29,20.26,20.28,21720.0,20.27,20.29,20.26,20.28,21720.0
2023-12-27 11:45:00,20.28,20.28,20.22,20.22,43170.0,20.28,20.28,20.22,20.22,43170.0
2023-12-27 11:50:00,20.23,20.24,20.22,20.23,39421.0,20.23,20.24,20.22,20.23,39421.0
2023-12-27 11:55:00,20.22,20.23,20.21,20.23,45500.0,20.22,20.23,20.21,20.23,45500.0
2023-12-27 12:00:00,20.23,20.24,20.21,20.22,56116.0,20.23,20.24,20.21,20.22,56116.0
2023-12-27 12:05:00,20.22,20.24,20.21,20.22,32916.0,20.22,20.24,20.21,20.22,32916.0
2023-12-27 12:10:00,20.23,20.24,20.22,20.22,26637.0,20.23,20.24,20.22,20.22,26637.0
2023-12-27 12:15:00,20.23,20.24,20.21,20.23,59340.0,20.23,20.24,20.21,20.23,59340.0
2023-12-27 12:20:00,20.24,20.25,20.23,20.24,51511.0,20.24,20.25,20.23,20.24,51511.0
2023-12-27 12:25:00,20.24,20.27,20.24,20.27,36722.0,20.24,20.27,20.24,20.27,36722.0
2023-12-27 12:30:00,20.27,20.29,20.26,20.27,90381.0,20.27,20.29,20.26,20.27,90381.0
2023-12-27 12:35:00,20.28,20.28,20.24,20.26,74508.0,20.28,20.28,20.24,20.26,74508.0
2023-12-27 12:40:00,20.26,20.26,20.22,20.23,47153.0,20.26,20.26,20.22,20.23,47153.0
2023-12-27 12:45:00,20.23,20.24,20.21,20.23,34598.0,20.23,20.24,20.21,20.23,34598.0
2023-12-27 12:50:00,20.23,20.26,20.22,20.25,35180.0,20.23,20.26,20.22,20.25,35180.0
2023-12-27 12:55:00,20.25,20.28,20.23,20.28,30978.0,20.25,20.28,20.23,20.28,30978.0
2023-12-27 13:00:00,20.28,20.3,20.26,20.28,76044.0,20.28,20.3,20.26,20.28,76044.0
2023-12-27 13:05:00,20.29,20.34,20.28,20.32,172804.0,20.29,20.34,20.28,20.32,172804.0
2023-12-27 13:10:00,20.32,20.35,20.3,20.3,85144.0,20.32,20.35,20.3,20.3,85144.0
2023-12-27 13:15:00,20.3,20.33,20.29,20.32,41040.0,20.3,20.33,20.29,20.32,41040.0
2023-12-27 13:20:00,20.32,20.33,20.29,20.3,39365.0,20.32,20.33,20.29,20.3,39365.0
2023-12-27 13:25:00,20.3,20.33,20.3,20.3,26549.0,20.3,20.33,20.3,20.3,26549.0
2023-12-27 13:30:00,20.31,20.32,20.29,20.32,48962.0,20.31,20.32,20.29,20.32,48962.0
2023-12-27 13:35:00,20.32,20.33,20.3,20.32,33439.0,20.32,20.33,20.3,20.32,33439.0
2023-12-27 13:40:00,20.32,20.33,20.3,20.31,32749.0,20.32,20.33,20.3,20.31,32749.0
2023-12-27 13:45:00,20.31,20.32,20.29,20.3,31552.0,20.31,20.32,20.29,20.3,31552.0
2023-12-27 13:50:00,20.3,20.33,20.3,20.31,38818.0,20.3,20.33,20.3,20.31,38818.0
2023-12-27 13:55:00,20.31,20.31,20.26,20.27,85384.0,20.31,20.31,20.26,20.27,85384.0
2023-12-27 14:00:00,20.28,20.28,20.22,20.23,52611.0,20.28,20.28,20.22,20.23,52611.0
2023-12-27 14:05:00,20.23,20.26,20.23,20.26,27934.0,20.23,20.26,20.23,20.26,27934.0
2023-12-27 14:10:00,20.26,20.27,20.24,20.26,37721.0,20.26,20.27,20.24,20.26,37721.0
2023-12-27 14:15:00,20.26,20.29,20.25,20.29,15239.0,20.26,20.29,20.25,20.29,15239.0
2023-12-27 14:20:00,20.29,20.3,20.27,20.29,68723.0,20.29,20.3,20.27,20.29,68723.0
2023-12-27 14:25:00,20.29,20.31,20.28,20.3,76295.0,20.29,20.31,20.28,20.3,76295.0
2023-12-27 14:30:00,20.31,20.31,20.27,20.29,76860.0,20.31,20.31,20.27,20.29,76860.0
2023-12-27 14:35:00,20.3,20.3,20.28,20.28,52655.0,20.3,20.3,20.28,20.28,52655.0
2023-12-27 14:40:00,20.28,20.31,20.27,20.3,47461.0,20.28,20.31,20.27,20.3,47461.0
2023-12-27 14:45:00,20.3,20.32,20.3,20.32,40238.0,20.3,20.32,20.3,20.32,40238.0
2023-12-27 14:50:00,20.32,20.33,20.3,20.32,107314.0,20.32,20.33,20.3,20.32,107314.0
2023-12-27 14:55:00,20.32,20.34,20.31,20.34,31080.0,20.32,20.34,20.31,20.34,31080.0
2023-12-27 15:00:00,20.34,20.36,20.32,20.36,86858.0,20.34,20.36,20.32,20.36,86858.0
2023-12-27 15:05:00,20.36,20.36,20.33,20.35,79219.0,20.36,20.36,20.33,20.35,79219.0
2023-12-27 15:10:00,20.35,20.39,20.34,20.39,101720.0,20.35,20.39,20.34,20.39,101720.0
2023-12-27 15:15:00,20.39,20.41,20.37,20.38,153140.0,20.39,20.41,20.37,20.38,153140.0
2023-12-27 15:20:00,20.37,20.4,20.36,20.37,122608.0,20.37,20.4,20.36,20.37,122608.0
2023-12-27 15:25:00,20.37,20.37,20.34,20.35,175436.0,20.37,20.37,20.34,20.35,175436.0
2023-12-27 15:30:00,20.35,20.39,20.32,20.38,243959.0,20.35,20.39,20.32,20.38,243959.0
2023-12-27 15:35:00,20.38,20.4,20.37,20.38,128297.0,20.38,20.4,20.37,20.38,128297.0
2023-12-27 15:40:00,20.38,20.39,20.35,20.36,142442.0,20.38,20.39,20.35,20.36,142442.0
2023-12-27 15:45:00,20.37,20.38,20.35,20.35,155512.0,20.37,20.38,20.35,20.35,155512.0
2023-12-27 15:50:00,20.35,20.36,20.34,20.35,188228.0,20.35,20.36,20.34,20.35,188228.0
2023-12-27 15:55:00,20.36,20.41,20.36,20.38,488103.0,20.36,20.41,20.36,20.38,488103.0
2023-12-28 09:30:00,20.35,20.5,20.29,20.48,227541.0,20.35,20.5,20.29,20.48,227541.0
2023-12-28 09:35:00,20.48,20.62,20.44,20.6,289156.0,20.48,20.62,20.44,20.6,289156.0
2023-12-28 09:40:00,20.6,20.67,20.51,20.52,110646.0,20.6,20.67,20.51,20.52,110646.0
2023-12-28 09:45:00,20.53,20.59,20.48,20.49,99093.0,20.53,20.59,20.48,20.49,99093.0
2023-12-28 09:50:00,20.5,20.55,20.47,20.52,54585.0,20.5,20.55,20.47,20.52,54585.0
2023-12-28 09:55:00,20.51,20.59,20.51,20.56,61813.0,20.51,20.59,20.51,20.56,61813.0
2023-12-28 10:00:00,20.57,20.58,20.51,20.52,63423.0,20.57,20.58,20.51,20.52,63423.0
2023-12-28 10:05:00,20.51,20.57,20.49,20.55,74241.0,20.51,20.57,20.49,20.55,74241.0
2023-12-28 10:10:00,20.56,20.58,20.52,20.55,67431.0,20.56,20.58,20.52,20.55,67431.0
2023-12-28 10:15:00,20.55,20.57,20.5,20.55,64574.0,20.55,20.57,20.5,20.55,64574.0
2023-12-28 10:20:00,20.54,20.55,20.5,20.5,64522.0,20.54,20.55,20.5,20.5,64522.0
2023-12-28 10:25:00,20.51,20.56,20.5,20.53,98331.0,20.51,20.56,20.5,20.53,98331.0
2023-12-28 10:30:00,20.53,20.53,20.47,20.5,56523.0,20.53,20.53,20.47,20.5,56523.0
2023-12-28 10:35:00,20.5,20.51,20.45,20.46,36359.0,20.5,20.51,20.45,20.46,36359.0
2023-12-28 10:40:00,20.46,20.48,20.43,20.43,47893.0,20.46,20.48,20.43,20.43,47893.0
2023-12-28 10:45:00,20.43,20.45,20.41,20.45,71234.0,20.43,20.45,20.41,20.45,71234.0
2023-12-28 10:50:00,20.45,20.45,20.39,20.4,68636.0,20.45,20.45,20.39,20.4,68636.0
2023-12-28 10:55:00,20.39,20.41,20.37,20.39,51550.0,20.39,20.41,20.37,20.39,51550.0
2023-12-28 11:00:00,20.39,20.4,20.34,20.36,53384.0,20.39,20.4,20.34,20.36,53384.0
2023-12-28 11:05:00,20.36,20.41,20.35,20.41,31311.0,20.36,20.41,20.35,20.41,31311.0
2023-12-28 11:10:00,20.41,20.42,20.39,20.41,27592.0,20.41,20.42,20.39,20.41,27592.0
2023-12-28 11:15:00,20.41,20.43,20.38,20.41,63438.0,20.41,20.43,20.38,20.41,63438.0
2023-12-28 11:20:00,20.4,20.42,20.38,20.41,29142.0,20.4,20.42,20.38,20.41,29142.0
2023-12-28 11:25:00,20.42,20.42,20.38,20.39,73436.0,20.42,20.42,20.38,20.39,73436.0
2023-12-28 11:30:00,20.39,20.4,20.38,20.38,56347.0,20.39,20.4,20.38,20.38,56347.0
2023-12-28 11:35:00,20.38,20.39,20.36,20.37,36014.0,20.38,20.39,20.36,20.37,36014.0
2023-12-28 11:40:00,20.38,20.39,20.36,20.38,41391.0,20.38,20.39,20.36,20.38,41391.0
2023-12-28 11:45:00,20.38,20.38,20.33,20.34,34619.0,20.38,20.38,20.33,20.34,34619.0
2023-12-28 11:50:00,20.33,20.34,20.31,20.34,43251.0,20.33,20.34,20.31,20.34,43251.0
2023-12-28 11:55:00,20.34,20.35,20.32,20.33,30428.0,20.34,20.35,20.32,20.33,30428.0
2023-12-28 12:00:00,20.34,20.35,20.33,20.33,24585.0,20.34,20.35,20.33,20.33,24585.0
2023-12-28 12:05:00,20.34,20.35,20.31,20.31,40492.0,20.34,20.35,20.31,20.31,40492.0
2023-12-28 12:10:00,20.31,20.34,20.3,20.32,40289.0,20.31,20.34,20.3,20.32,40289.0
2023-12-28 12:15:00,20.32,20.35,20.31,20.33,54772.0,20.32,20.35,20.31,20.33,54772.0
2023-12-28 12:20:00,20.33,20.34,20.29,20.32,51602.0,20.33,20.34,20.29,20.32,51602.0
2023-12-28 12:25:00,20.32,20.33,20.29,20.3,22844.0,20.32,20.33,20.29,20.3,22844.0
2023-12-28 12:30:00,20.3,20.33,20.3,20.31,21346.0,20.3,20.33,20.3,20.31,21346.0
2023-12-28 12:35:00,20.32,20.33,20.31,20.32,15705.0,20.32,20.33,20.31,20.32,15705.0
2023-12-28 12:40:00,20.32,20.33,20.31,20.32,43962.0,20.32,20.33,20.31,20.32,43962.0
2023-12-28 12:45:00,20.33,20.35,20.32,20.33,30948.0,20.33,20.35,20.32,20.33,30948.0
2023-12-28 12:50:00,20.33,20.35,20.32,20.35,18643.0,20.33,20.35,20.32,20.35,18643.0
2023-12-28 12:55:00,20.35,20.39,20.34,20.38,41676.0,20.35,20.39,20.34,20.38,41676.0
2023-12-28 13:00:00,20.38,20.39,20.34,20.38,62673.0,20.38,20.39,20.34,20.38,62673.0
2023-12-28 13:05:00,20.38,20.4,20.33,20.4,73857.0,20.38,20.4,20.33,20.4,73857.0
2023-12-28 13:10:00,20.39,20.41,20.38,20.39,51502.0,20.39,20.41,20.38,20.39,51502.0
2023-12-28 13:15:00,20.4,20.42,20.39,20.42,24609.0,20.4,20.42,20.39,20.42,24609.0
2023-12-28 13:20:00,20.42,20.43,20.4,20.43,33912.0,20.42,20.43,20.4,20.43,33912.0
2023-12-28 13:25:00,20.43,20.45,20.4,20.4,44160.0,20.43,20.45,20.4,20.4,44160.0
2023-12-28 13:30:00,20.41,20.43,20.4,20.41,29763.0,20.41,20.43,20.4,20.41,29763.0
2023-12-28 13:35:00,20.4,20.42,20.37,20.38,63981.0,20.4,20.42,20.37,20.38,63981.0
2023-12-28 13:40:00,20.38,20.39,20.35,20.37,71475.0,20.38,20.39,20.35,20.37,71475.0
2023-12-28 13:45:00,20.38,20.38,20.35,20.35,14337.0,20.38,20.38,20.35,20.35,14337.0
2023-12-28 13:50:00,20.35,20.37,20.34,20.36,24051.0,20.35,20.37,20.34,20.36,24051.0
2023-12-28 13:55:00,20.35,20.36,20.34,20.36,28964.0,20.35,20.36,20.34,20.36,28964.0
2023-12-28 14:00:00,20.36,20.38,20.35,20.37,24237.0,20.36,20.38,20.35,20.37,24237.0
2023-12-28 14:05:00,20.37,20.39,20.35,20.36,58132.0,20.37,20.39,20.35,20.36,58132.0
2023-12-28 14:10:00,20.37,20.38,20.35,20.37,14473.0,20.37,20.38,20.35,20.37,14473.0
2023-12-28 14:15:00,20.36,20.37,20.35,20.36,14641.0,20.36,20.37,20.35,20.36,14641.0
2023-12-28 14:20:00,20.36,20.39,20.35,20.39,24233.0,20.36,20.39,20.35,20.39,24233.0
2023-12-28 14:25:00,20.39,20.4,20.38,20.39,21297.0,20.39,20.4,20.38,20.39,21297.0
2023-12-28 14:30:00,20.39,20.4,20.37,20.38,28972.0,20.39,20.4,20.37,20.38,28972.0
2023-12-28 14:35:00,20.38,20.4,20.37,20.4,18853.0,20.38,20.4,20.37,20.4,18853.0
2023-12-28 14:40:00,20.4,20.4,20.37,20.38,37547.0,20.4,20.4,20.37,20.38,37547.0
2023-12-28 14:45:00,20.38,20.38,20.36,20.38,24824.0,20.38,20.38,20.36,20.38,24824.0
2023-12-28 14:50:00,20.38,20.38,20.35,20.35,64734.0,20.38,20.38,20.35,20.35,64734.0
2023-12-28 14:55:00,20.35,20.36,20.33,20.35,67321.0,20.35,20.36,20.33,20.35,67321.0
2023-12-28 15:00:00,20.35,20.35,20.3,20.3,86283.0,20.35,20.35,20.3,20.3,86283.0
2023-12-28 15:05:00,20.3,20.35,20.3,20.34,159708.0,20.3,20.35,20.3,20.34,159708.0
2023-12-28 15:10:00,20.34,20.35,20.29,20.32,134701.0,20.34,20.35,20.29,20.32,134701.0
2023-12-28 15:15:00,20.33,20.36,20.3,20.35,71442.0,20.33,20.36,20.3,20.35,71442.0
2023-12-28 15:20:00,20.35,20.37,20.34,20.36,73400.0,20.35,20.37,20.34,20.36,73400.0
2023-12-28 15:25:00,20.37,20.38,20.34,20.38,89790.0,20.37,20.38,20.34,20.38,89790.0
2023-12-28 15:30:00,20.38,20.41,20.38,20.39,98705.0,20.38,20.41,20.38,20.39,98705.0
2023-12-28 15:35:00,20.39,20.43,20.38,20.42,99969.0,20.39,20.43,20.38,20.42,99969.0
2023-12-28 15:40:00,20.42,20.47,20.41,20.46,129227.0,20.42,20.47,20.41,20.46,129227.0
2023-12-28 15:45:00,20.47,20.49,20.46,20.49,104702.0,20.47,20.49,20.46,20.49,104702.0
2023-12-28 15:50:00,20.48,20.54,20.48,20.49,376613.0,20.48,20.54,20.48,20.49,376613.0
2023-12-28 15:55:00,20.49,20.51,20.47,20.48,377995.0,20.49,20.51,20.47,20.48,377995.0
2023-12-29 09:30:00,20.27,20.39,20.24,20.38,260649.0,20.27,20.39,20.24,20.38,260649.0
2023-12-29 09:35:00,20.38,20.46,20.36,20.38,126404.0,20.38,20.46,20.36,20.38,126404.0
2023-12-29 09:40:00,20.38,20.41,20.35,20.35,89334.0,20.38,20.41,20.35,20.35,89334.0
2023-12-29 09:45:00,20.36,20.47,20.31,20.47,146202.0,20.36,20.47,20.31,20.47,146202.0
2023-12-29 09:50:00,20.46,20.47,20.37,20.46,128714.0,20.46,20.47,20.37,20.46,128714.0
2023-12-29 09:55:00,20.46,20.49,20.44,20.48,124877.0,20.46,20.49,20.44,20.48,124877.0
2023-12-29 10:00:00,20.48,20.49,20.44,20.48,99931.0,20.48,20.49,20.44,20.48,99931.0
2023-12-29 10:05:00,20.48,20.49,20.35,20.36,106948.0,20.48,20.49,20.35,20.36,106948.0
2023-12-29 10:10:00,20.36,20.38,20.33,20.37,238036.0,20.36,20.38,20.33,20.37,238036.0
2023-12-29 10:15:00,20.37,20.39,20.32,20.36,94271.0,20.37,20.39,20.32,20.36,94271.0
2023-12-29 10:20:00,20.36,20.37,20.28,20.31,132047.0,20.36,20.37,20.28,20.31,132047.0
2023-12-29 10:25:00,20.31,20.39,20.31,20.38,89054.0,20.31,20.39,20.31,20.38,89054.0
2023-12-29 10:30:00,20.38,20.39,20.31,20.31,120985.0,20.38,20.39,20.31,20.31,120985.0
2023-12-29 10:35:00,20.31,20.33,20.29,20.31,79756.0,20.31,20.33,20.29,20.31,79756.0
2023-12-29 10:40:00,20.32,20.32,20.26,20.26,111931.0,20.32,20.32,20.26,20.26,111931.0
2023-12-29 10:45:00,20.26,20.27,20.19,20.21,201665.0,20.26,20.27,20.19,20.21,201665.0
2023-12-29 10:50:00,20.21,20.24,20.11,20.11,165555.0,20.21,20.24,20.11,20.11,165555.0
2023-12-29 10:55:00,20.11,20.13,20.08,20.08,182041.0,20.11,20.13,20.08,20.08,182041.0
2023-12-29 11:00:00,20.09,20.14,20.07,20.13,152136.0,20.09,20.14,20.07,20.13,152136.0
2023-12-29 11:05:00,20.14,20.14,20.08,20.13,139710.0,20.14,20.14,20.08,20.13,139710.0
2023-12-29 11:10:00,20.13,20.17,20.11,20.17,83929.0,20.13,20.17,20.11,20.17,83929.0
2023-12-29 11:15:00,20.17,20.21,20.12,20.21,107162.0,20.17,20.21,20.12,20.21,107162.0
2023-12-29 11:20:00,20.21,20.23,20.2,20.23,95100.0,20.21,20.23,20.2,20.23,95100.0
2023-12-29 11:25:00,20.23,20.23,20.18,20.19,67531.0,20.23,20.23,20.18,20.19,67531.0
2023-12-29 11:30:00,20.19,20.2,20.16,20.19,71545.0,20.19,20.2,20.16,20.19,71545.0
2023-12-29 11:35:00,20.19,20.22,20.18,20.2,92328.0,20.19,20.22,20.18,20.2,92328.0
2023-12-29 11:40:00,20.21,20.23,20.2,20.22,82080.0,20.21,20.23,20.2,20.22,82080.0
2023-12-29 11:45:00,20.22,20.24,20.21,20.23,75525.0,20.22,20.24,20.21,20.23,75525.0
2023-12-29 11:50:00,20.24,20.25,20.21,20.23,69954.0,20.24,20.25,20.21,20.23,69954.0
2023-12-29 11:55:00,20.22,20.26,20.2,20.26,72303.0,20.22,20.26,20.2,20.26,72303.0
2023-12-29 12:00:00,20.26,20.3,20.25,20.29,79447.0,20.26,20.3,20.25,20.29,79447.0
2023-12-29 12:05:00,20.29,20.29,20.24,20.25,74572.0,20.29,20.29,20.24,20.25,74572.0
2023-12-29 12:10:00,20.25,20.29,20.25,20.26,80361.0,20.25,20.29,20.25,20.26,80361.0
2023-12-29 12:15:00,20.26,20.3,20.26,20.3,46489.0,20.26,20.3,20.26,20.3,46489.0
2023-12-29 12:20:00,20.3,20.31,20.26,20.28,60811.0,20.3,20.31,20.26,20.28,60811.0
2023-12-29 12:25:00,20.28,20.29,20.26,20.28,13896.0,20.28,20.29,20.26,20.28,13896.0
2023-12-29 12:30:00,20.28,20.31,20.27,20.29,36594.0,20.28,20.31,20.27,20.29,36594.0
2023-12-29 12:35:00,20.28,20.32,20.27,20.32,35016.0,20.28,20.32,20.27,20.32,35016.0
2023-12-29 12:40:00,20.32,20.34,20.3,20.34,46778.0,20.32,20.34,20.3,20.34,46778.0
2023-12-29 12:45:00,20.33,20.35,20.32,20.34,69465.0,20.33,20.35,20.32,20.34,69465.0
2023-12-29 12:50:00,20.34,20.35,20.31,20.33,45692.0,20.34,20.35,20.31,20.33,45692.0
2023-12-29 12:55:00,20.33,20.35,20.32,20.32,27433.0,20.33,20.35,20.32,20.32,27433.0
2023-12-29 13:00:00,20.32,20.32,20.29,20.3,55416.0,20.32,20.32,20.29,20.3,55416.0
2023-12-29 13:05:00,20.3,20.31,20.29,20.29,34183.0,20.3,20.31,20.29,20.29,34183.0
2023-12-29 13:10:00,20.29,20.32,20.27,20.3,67278.0,20.29,20.32,20.27,20.3,67278.0
2023-12-29 13:15:00,20.3,20.3,20.28,20.29,58723.0,20.3,20.3,20.28,20.29,58723.0
2023-12-29 13:20:00,20.29,20.29,20.25,20.26,78198.0,20.29,20.29,20.25,20.26,78198.0
2023-12-29 13:25:00,20.26,20.27,20.24,20.25,35577.0,20.26,20.27,20.24,20.25,35577.0
2023-12-29 13:30:00,20.26,20.27,20.24,20.25,63313.0,20.26,20.27,20.24,20.25,63313.0
2023-12-29 13:35:00,20.25,20.27,20.24,20.27,54990.0,20.25,20.27,20.24,20.27,54990.0
2023-12-29 13:40:00,20.26,20.3,20.25,20.27,60047.0,20.26,20.3,20.25,20.27,60047.0
2023-12-29 13:45:00,20.28,20.3,20.27,20.29,35267.0,20.28,20.3,20.27,20.29,35267.0
2023-12-29 13:50:00,20.29,20.29,20.23,20.23,60523.0,20.29,20.29,20.23,20.23,60523.0
2023-12-29 13:55:00,20.24,20.26,20.23,20.25,48363.0,20.24,20.26,20.23,20.25,48363.0
2023-12-29 14:00:00,20.25,20.26,20.23,20.23,43882.0,20.25,20.26,20.23,20.23,43882.0
2023-12-29 14:05:00,20.24,20.24,20.2,20.2,32649.0,20.24,20.24,20.2,20.2,32649.0
2023-12-29 14:10:00,20.21,20.21,20.18,20.21,63827.0,20.21,20.21,20.18,20.21,63827.0
2023-12-29 14:15:00,20.21,20.24,20.19,20.24,63642.0,20.21,20.24,20.19,20.24,63642.0
2023-12-29 14:20:00,20.23,20.25,20.21,20.24,43640.0,20.23,20.25,20.21,20.24,43640.0
2023-12-29 14:25:00,20.23,20.24,20.2,20.2,38012.0,20.23,20.24,20.2,20.2,38012.0
2023-12-29 14:30:00,20.21,20.23,20.19,20.2,71589.0,20.21,20.23,20.19,20.2,71589.0
2023-12-29 14:35:00,20.2,20.2,20.16,20.18,141118.0,20.2,20.2,20.16,20.18,141118.0
2023-12-29 14:40:00,20.18,20.2,20.17,20.18,94426.0,20.18,20.2,20.17,20.18,94426.0
2023-12-29 14:45:00,20.18,20.2,20.16,20.2,96878.0,20.18,20.2,20.16,20.2,96878.0
2023-12-29 14:50:00,20.2,20.21,20.18,20.21,49193.0,20.2,20.21,20.18,20.21,49193.0
2023-12-29 14:55:00,20.21,20.23,20.19,20.23,70577.0,20.21,20.23,20.19,20.23,70577.0
2023-12-29 15:00:00,20.23,20.23,20.18,20.19,61482.0,20.23,20.23,20.18,20.19,61482.0
2023-12-29 15:05:00,20.19,20.2,20.17,20.19,56308.0,20.19,20.2,20.17,20.19,56308.0
2023-12-29 15:10:00,20.2,20.21,20.17,20.2,70002.0,20.2,20.21,20.17,20.2,70002.0
2023-12-29 15:15:00,20.2,20.2,20.17,20.18,153219.0,20.2,20.2,20.17,20.18,153219.0
2023-12-29 15:20:00,20.18,20.18,20.14,20.16,184767.0,20.18,20.18,20.14,20.16,184767.0
2023-12-29 15:25:00,20.16,20.18,20.15,20.18,183733.0,20.16,20.18,20.15,20.18,183733.0
2023-12-29 15:30:00,20.18,20.19,20.13,20.14,203276.0,20.18,20.19,20.13,20.14,203276.0
2023-12-29 15:35:00,20.14,20.16,20.13,20.14,124403.0,20.14,20.16,20.13,20.14,124403.0
2023-12-29 15:40:00,20.13,20.16,20.11,20.12,261325.0,20.13,20.16,20.11,20.12,261325.0
2023-12-29 15:45:00,20.11,20.13,20.09,20.1,336312.0,20.11,20.13,20.09,20.1,336312.0
2023-12-29 15:50:00,20.09,20.1,20.01,20.02,374395.0,20.09,20.1,20.01,20.02,374395.0
2023-12-29 15:55:00,20.02,20.05,20.01,20.03,808089.0,20.02,20.05,20.01,20.03,808089.0
2024-01-02 09:30:00,19.78,19.84,19.54,19.74,719459.0,19.78,19.84,19.54,19.74,719459.0
2024-01-02 09:35:00,19.73,19.74,19.62,19.67,204761.0,19.73,19.74,19.62,19.67,204761.0
2024-01-02 09:40:00,19.68,19.74,19.62,19.64,395677.0,19.68,19.74,19.62,19.64,395677.0
2024-01-02 09:45:00,19.64,19.67,19.45,19.46,415697.0,19.64,19.67,19.45,19.46,415697.0
2024-01-02 09:50:00,19.46,19.52,19.32,19.33,222065.0,19.46,19.52,19.32,19.33,222065.0
2024-01-02 09:55:00,19.32,19.41,19.29,19.35,397275.0,19.32,19.41,19.29,19.35,397275.0
2024-01-02 10:00:00,19.35,19.39,19.19,19.22,307320.0,19.35,19.39,19.19,19.22,307320.0
2024-01-02 10:05:00,19.22,19.32,19.21,19.27,241027.0,19.22,19.32,19.21,19.27,241027.0
2024-01-02 10:10:00,19.28,19.29,19.2,19.21,194238.0,19.28,19.29,19.2,19.21,194238.0
2024-01-02 10:15:00,19.21,19.22,19.14,19.15,258401.0,19.21,19.22,19.14,19.15,258401.0
2024-01-02 10:20:00,19.14,19.18,19.09,19.11,243395.0,19.14,19.18,19.09,19.11,243395.0
2024-01-02 10:25:00,19.11,19.11,18.93,18.99,369231.0,19.11,19.11,18.93,18.99,369231.0
2024-01-02 10:30:00,19.0,19.0,18.79,18.79,313127.0,19.0,19.0,18.79,18.79,313127.0
2024-01-02 10:35:00,18.8,18.81,18.74,18.78,353366.0,18.8,18.81,18.74,18.78,353366.0
2024-01-02 10:40:00,18.78,18.88,18.77,18.87,218585.0,18.78,18.88,18.77,18.87,218585.0
2024-01-02 10:45:00,18.87,18.89,18.8,18.88,181917.0,18.87,18.89,18.8,18.88,181917.0
2024-01-02 10:50:00,18.88,18.89,18.85,18.87,212587.0,18.88,18.89,18.85,18.87,212587.0
2024-01-02 10:55:00,18.87,18.87,18.71,18.75,482972.0,18.87,18.87,18.71,18.75,482972.0
2024-01-02 11:00:00,18.75,18.8,18.7,18.79,122072.0,18.75,18.8,18.7,18.79,122072.0
2024-01-02 11:05:00,18.8,18.8,18.68,18.74,215209.0,18.8,18.8,18.68,18.74,215209.0
2024-01-02 11:10:00,18.73,18.73,18.6,18.66,157388.0,18.73,18.73,18.6,18.66,157388.0
2024-01-02 11:15:00,18.67,18.69,18.65,18.65,160225.0,18.67,18.69,18.65,18.65,160225.0
2024-01-02 11:20:00,18.66,18.66,18.55,18.58,186569.0,18.66,18.66,18.55,18.58,186569.0
2024-01-02 11:25:00,18.59,18.68,18.58,18.68,198920.0,18.59,18.68,18.58,18.68,198920.0
2024-01-02 11:30:00,18.67,18.71,18.6,18.71,180420.0,18.67,18.71,18.6,18.71,180420.0
2024-01-02 11:35:00,18.71,18.75,18.69,18.72,141033.0,18.71,18.75,18.69,18.72,141033.0
2024-01-02 11:40:00,18.72,18.75,18.7,18.72,76089.0,18.72,18.75,18.7,18.72,76089.0
2024-01-02 11:45:00,18.71,18.77,18.7,18.75,125698.0,18.71,18.77,18.7,18.75,125698.0
2024-01-02 11:50:00,18.75,18.76,18.72,18.76,119851.0,18.75,18.76,18.72,18.76,119851.0
2024-01-02 11:55:00,18.75,18.78,18.74,18.77,72251.0,18.75,18.78,18.74,18.77,72251.0
2024-01-02 12:00:00,18.77,18.8,18.74,18.79,100007.0,18.77,18.8,18.74,18.79,100007.0
2024-01-02 12:05:00,18.78,18.86,18.74,18.85,132767.0,18.78,18.86,18.74,18.85,132767.0
2024-01-02 12:10:00,18.85,18.9,18.82,18.82,131904.0,18.85,18.9,18.82,18.82,131904.0
2024-01-02 12:15:00,18.82,18.84,18.79,18.8,109003.0,18.82,18.84,18.79,18.8,109003.0
2024-01-02 12:20:00,18.8,18.84,18.78,18.79,94109.0,18.8,18.84,18.78,18.79,94109.0
2024-01-02 12:25:00,18.79,18.79,18.74,18.75,89790.0,18.79,18.79,18.74,18.75,89790.0
2024-01-02 12:30:00,18.76,18.79,18.74,18.77,74800.0,18.76,18.79,18.74,18.77,74800.0
2024-01-02 12:35:00,18.78,18.8,18.73,18.76,87002.0,18.78,18.8,18.73,18.76,87002.0
2024-01-02 12:40:00,18.76,18.78,18.73,18.78,75991.0,18.76,18.78,18.73,18.78,75991.0
2024-01-02 12:45:00,18.77,18.78,18.71,18.71,90894.0,18.77,18.78,18.71,18.71,90894.0
2024-01-02 12:50:00,18.71,18.73,18.67,18.72,81590.0,18.71,18.73,18.67,18.72,81590.0
2024-01-02 12:55:00,18.72,18.77,18.71,18.77,116269.0,18.72,18.77,18.71,18.77,116269.0
2024-01-02 13:00:00,18.77,18.77,18.69,18.71,76527.0,18.77,18.77,18.69,18.71,76527.0
2024-01-02 13:05:00,18.72,18.72,18.6,18.63,119971.0,18.72,18.72,18.6,18.63,119971.0
2024-01-02 13:10:00,18.62,18.65,18.61,18.65,118726.0,18.62,18.65,18.61,18.65,118726.0
2024-01-02 13:15:00,18.64,18.7,18.64,18.7,142711.0,18.64,18.7,18.64,18.7,142711.0
2024-01-02 13:20:00,18.7,18.72,18.66,18.67,102843.0,18.7,18.72,18.66,18.67,102843.0
2024-01-02 13:25:00,18.68,18.68,18.64,18.66,49117.0,18.68,18.68,18.64,18.66,49117.0
2024-01-02 13:30:00,18.66,18.72,18.65,18.71,104358.0,18.66,18.72,18.65,18.71,104358.0
2024-01-02 13:35:00,18.71,18.71,18.65,18.68,93808.0,18.71,18.71,18.65,18.68,93808.0
2024-01-02 13:40:00,18.67,18.68,18.61,18.62,144044.0,18.67,18.68,18.61,18.62,144044.0
2024-01-02 13:45:00,18.62,18.65,18.59,18.64,128169.0,18.62,18.65,18.59,18.64,128169.0
2024-01-02 13:50:00,18.64,18.65,18.58,18.6,88042.0,18.64,18.65,18.58,18.6,88042.0
2024-01-02 13:55:00,18.6,18.62,18.57,18.57,102457.0,18.6,18.62,18.57,18.57,102457.0
2024-01-02 14:00:00,18.57,18.58,18.48,18.51,276060.0,18.57,18.58,18.48,18.51,276060.0
2024-01-02 14:05:00,18.5,18.5,18.44,18.49,155932.0,18.5,18.5,18.44,18.49,155932.0
2024-01-02 14:10:00,18.48,18.54,18.48,18.51,122614.0,18.48,18.54,18.48,18.51,122614.0
2024-01-02 14:15:00,18.51,18.52,18.47,18.48,151745.0,18.51,18.52,18.47,18.48,151745.0
2024-01-02 14:20:00,18.48,18.5,18.41,18.43,101388.0,18.48,18.5,18.41,18.43,101388.0
2024-01-02 14:25:00,18.43,18.48,18.41,18.47,79428.0,18.43,18.48,18.41,18.47,79428.0
2024-01-02 14:30:00,18.47,18.48,18.43,18.46,91140.0,18.47,18.48,18.43,18.46,91140.0
2024-01-02 14:35:00,18.46,18.46,18.38,18.39,158697.0,18.46,18.46,18.38,18.39,158697.0
2024-01-02 14:40:00,18.39,18.43,18.38,18.41,100261.0,18.39,18.43,18.38,18.41,100261.0
2024-01-02 14:45:00,18.41,18.43,18.39,18.4,109122.0,18.41,18.43,18.39,18.4,109122.0
2024-01-02 14:50:00,18.41,18.42,18.36,18.38,105829.0,18.41,18.42,18.36,18.38,105829.0
2024-01-02 14:55:00,18.38,18.4,18.34,18.36,146124.0,18.38,18.4,18.34,18.36,146124.0
2024-01-02 15:00:00,18.35,18.36,18.26,18.27,294992.0,18.35,18.36,18.26,18.27,294992.0
2024-01-02 15:05:00,18.27,18.3,18.23,18.27,331949.0,18.27,18.3,18.23,18.27,331949.0
2024-01-02 15:10:00,18.28,18.29,18.2,18.23,175851.0,18.28,18.29,18.2,18.23,175851.0
2024-01-02 15:15:00,18.23,18.35,18.21,18.34,307697.0,18.23,18.35,18.21,18.34,307697.0
2024-01-02 15:20:00,18.34,18.34,18.26,18.32,145263.0,18.34,18.34,18.26,18.32,145263.0
2024-01-02 15:25:00,18.32,18.32,18.27,18.28,155672.0,18.32,18.32,18.27,18.28,155672.0
2024-01-02 15:30:00,18.28,18.28,18.17,18.17,264255.0,18.28,18.28,18.17,18.17,264255.0
2024-01-02 15:35:00,18.17,18.19,18.13,18.17,367557.0,18.17,18.19,18.13,18.17,367557.0
2024-01-02 15:40:00,18.16,18.2,18.14,18.16,386617.0,18.16,18.2,18.14,18.16,386617.0
2024-01-02 15:45:00,18.17,18.24,18.15,18.23,477137.0,18.17,18.24,18.15,18.23,477137.0
2024-01-02 15:50:00,18.23,18.33,18.22,18.3,655363.0,18.23,18.33,18.22,18.3,655363.0
2024-01-02 15:55:00,18.31,18.35,18.29,18.32,1342861.0,18.31,18.35,18.29,18.32,1342861.0
2024-01-03 09:30:00,17.76,17.93,17.61,17.74,971300.0,17.76,17.93,17.61,17.74,971300.0
2024-01-03 09:35:00,17.75,17.83,17.65,17.7,401129.0,17.75,17.83,17.65,17.7,401129.0
2024-01-03 09:40:00,17.7,17.9,17.67,17.82,334779.0,17.7,17.9,17.67,17.82,334779.0
2024-01-03 09:45:00,17.82,17.86,17.68,17.7,285241.0,17.82,17.86,17.68,17.7,285241.0
2024-01-03 09:50:00,17.7,17.81,17.65,17.66,215246.0,17.7,17.81,17.65,17.66,215246.0
2024-01-03 09:55:00,17.66,17.7,17.56,17.56,234634.0,17.66,17.7,17.56,17.56,234634.0
2024-01-03 10:00:00,17.57,17.64,17.46,17.5,446078.0,17.57,17.64,17.46,17.5,446078.0
2024-01-03 10:05:00,17.5,17.63,17.49,17.54,339780.0,17.5,17.63,17.49,17.54,339780.0
2024-01-03 10:10:00,17.54,17.62,17.49,17.54,251049.0,17.54,17.62,17.49,17.54,251049.0
2024-01-03 10:15:00,17.54,17.54,17.4,17.41,503548.0,17.54,17.54,17.4,17.41,503548.0
2024-01-03 10:20:00,17.41,17.42,17.3,17.38,340173.0,17.41,17.42,17.3,17.38,340173.0
2024-01-03 10:25:00,17.38,17.44,17.34,17.36,378059.0,17.38,17.44,17.34,17.36,378059.0
2024-01-03 10:30:00,17.37,17.43,17.35,17.36,218856.0,17.37,17.43,17.35,17.36,218856.0
2024-01-03 10:35:00,17.36,17.37,17.29,17.3,386003.0,17.36,17.37,17.29,17.3,386003.0
2024-01-03 10:40:00,17.3,17.45,17.29,17.44,237708.0,17.3,17.45,17.29,17.44,237708.0
2024-01-03 10:45:00,17.44,17.48,17.39,17.48,201124.0,17.44,17.48,17.39,17.48,201124.0
2024-01-03 10:50:00,17.48,17.57,17.46,17.48,171886.0,17.48,17.57,17.46,17.48,171886.0
2024-01-03 10:55:00,17.48,17.53,17.47,17.52,216037.0,17.48,17.53,17.47,17.52,216037.0
2024-01-03 11:00:00,17.53,17.55,17.48,17.53,96783.0,17.53,17.55,17.48,17.53,96783.0
2024-01-03 11:05:00,17.52,17.55,17.44,17.47,260110.0,17.52,17.55,17.44,17.47,260110.0
2024-01-03 11:10:00,17.48,17.5,17.43,17.44,162747.0,17.48,17.5,17.43,17.44,162747.0
2024-01-03 11:15:00,17.45,17.5,17.41,17.45,133567.0,17.45,17.5,17.41,17.45,133567.0
2024-01-03 11:20:00,17.46,17.48,17.43,17.46,80931.0,17.46,17.48,17.43,17.46,80931.0
2024-01-03 11:25:00,17.45,17.56,17.44,17.55,107675.0,17.45,17.56,17.44,17.55,107675.0
2024-01-03 11:30:00,17.55,17.65,17.54,17.62,160693.0,17.55,17.65,17.54,17.62,160693.0
2024-01-03 11:35:00,17.62,17.65,17.54,17.55,127327.0,17.62,17.65,17.54,17.55,127327.0
2024-01-03 11:40:00,17.55,17.61,17.52,17.6,100884.0,17.55,17.61,17.52,17.6,100884.0
2024-01-03 11:45:00,17.6,17.61,17.51,17.55,118284.0,17.6,17.61,17.51,17.55,118284.0
2024-01-03 11:50:00,17.55,17.56,17.47,17.48,176632.0,17.55,17.56,17.47,17.48,176632.0
2024-01-03 11:55:00,17.48,17.51,17.47,17.48,140129.0,17.48,17.51,17.47,17.48,140129.0
2024-01-03 12:00:00,17.48,17.49,17.4,17.44,206490.0,17.48,17.49,17.4,17.44,206490.0
2024-01-03 12:05:00,17.44,17.49,17.43,17.47,71515.0,17.44,17.49,17.43,17.47,71515.0
2024-01-03 12:10:00,17.46,17.51,17.44,17.49,92314.0,17.46,17.51,17.44,17.49,92314.0
2024-01-03 12:15:00,17.5,17.53,17.49,17.5,75293.0,17.5,17.53,17.49,17.5,75293.0
2024-01-03 12:20:00,17.5,17.55,17.49,17.55,84938.0,17.5,17.55,17.49,17.55,84938.0
2024-01-03 12:25:00,17.55,17.56,17.53,17.55,80122.0,17.55,17.56,17.53,17.55,80122.0
2024-01-03 12:30:00,17.54,17.55,17.51,17.52,95950.0,17.54,17.55,17.51,17.52,95950.0
2024-01-03 12:35:00,17.52,17.53,17.51,17.53,31051.0,17.52,17.53,17.51,17.53,31051.0
2024-01-03 12:40:00,17.53,17.55,17.52,17.54,51636.0,17.53,17.55,17.52,17.54,51636.0
2024-01-03 12:45:00,17.54,17.56,17.53,17.54,34715.0,17.54,17.56,17.53,17.54,34715.0
2024-01-03 12:50:00,17.53,17.55,17.52,17.54,84544.0,17.53,17.55,17.52,17.54,84544.0
2024-01-03 12:55:00,17.54,17.62,17.53,17.61,91910.0,17.54,17.62,17.53,17.61,91910.0
2024-01-03 13:00:00,17.61,17.64,17.57,17.6,97946.0,17.61,17.64,17.57,17.6,97946.0
2024-01-03 13:05:00,17.6,17.65,17.59,17.65,45981.0,17.6,17.65,17.59,17.65,45981.0
2024-01-03 13:10:00,17.66,17.69,17.65,17.67,87766.0,17.66,17.69,17.65,17.67,87766.0
2024-01-03 13:15:00,17.67,17.72,17.66,17.72,92828.0,17.67,17.72,17.66,17.72,92828.0
2024-01-03 13:20:00,17.71,17.72,17.69,17.71,52269.0,17.71,17.72,17.69,17.71,52269.0
2024-01-03 13:25:00,17.71,17.71,17.67,17.7,52955.0,17.71,17.71,17.67,17.7,52955.0
2024-01-03 13:30:00,17.7,17.7,17.65,17.66,73043.0,17.7,17.7,17.65,17.66,73043.0
2024-01-03 13:35:00,17.66,17.67,17.62,17.63,92209.0,17.66,17.67,17.62,17.63,92209.0
2024-01-03 13:40:00,17.62,17.62,17.57,17.6,50438.0,17.62,17.62,17.57,17.6,50438.0
2024-01-03 13:45:00,17.59,17.64,17.59,17.64,79934.0,17.59,17.64,17.59,17.64,79934.0
2024-01-03 13:50:00,17.63,17.67,17.63,17.64,79215.0,17.63,17.67,17.63,17.64,79215.0
2024-01-03 13:55:00,17.63,17.66,17.63,17.66,42763.0,17.63,17.66,17.63,17.66,42763.0
2024-01-03 14:00:00,17.66,17.7,17.57,17.57,69364.0,17.66,17.7,17.57,17.57,69364.0
2024-01-03 14:05:00,17.57,17.6,17.54,17.58,62103.0,17.57,17.6,17.54,17.58,62103.0
2024-01-03 14:10:00,17.57,17.6,17.52,17.54,114296.0,17.57,17.6,17.52,17.54,114296.0
2024-01-03 14:15:00,17.54,17.59,17.52,17.57,59968.0,17.54,17.59,17.52,17.57,59968.0
2024-01-03 14:20:00,17.57,17.58,17.53,17.56,55106.0,17.57,17.58,17.53,17.56,55106.0
2024-01-03 14:25:00,17.57,17.69,17.55,17.69,78234.0,17.57,17.69,17.55,17.69,78234.0
2024-01-03 14:30:00,17.69,17.71,17.63,17.66,107669.0,17.69,17.71,17.63,17.66,107669.0
2024-01-03 14:35:00,17.66,17.67,17.59,17.62,101532.0,17.66,17.67,17.59,17.62,101532.0
2024-01-03 14:40:00,17.62,17.68,17.61,17.66,84458.0,17.62,17.68,17.61,17.66,84458.0
2024-01-03 14:45:00,17.66,17.66,17.6,17.61,65775.0,17.66,17.66,17.6,17.61,65775.0
2024-01-03 14:50:00,17.61,17.61,17.58,17.59,43911.0,17.61,17.61,17.58,17.59,43911.0
2024-01-03 14:55:00,17.58,17.59,17.54,17.55,89596.0,17.58,17.59,17.54,17.55,89596.0
2024-01-03 15:00:00,17.55,17.56,17.51,17.52,107448.0,17.55,17.56,17.51,17.52,107448.0
2024-01-03 15:05:00,17.51,17.53,17.49,17.5,136663.0,17.51,17.53,17.49,17.5,136663.0
2024-01-03 15:10:00,17.5,17.52,17.45,17.47,199171.0,17.5,17.52,17.45,17.47,199171.0
2024-01-03 15:15:00,17.47,17.48,17.42,17.46,217792.0,17.47,17.48,17.42,17.46,217792.0
2024-01-03 15:20:00,17.46,17.48,17.41,17.42,214377.0,17.46,17.48,17.41,17.42,214377.0
2024-01-03 15:25:00,17.42,17.42,17.38,17.41,186216.0,17.42,17.42,17.38,17.41,186216.0
2024-01-03 15:30:00,17.41,17.45,17.4,17.43,163912.0,17.41,17.45,17.4,17.43,163912.0
2024-01-03 15:35:00,17.44,17.45,17.38,17.4,175630.0,17.44,17.45,17.38,17.4,175630.0
2024-01-03 15:40:00,17.39,17.42,17.37,17.38,211221.0,17.39,17.42,17.37,17.38,211221.0
2024-01-03 15:45:00,17.38,17.39,17.33,17.33,255095.0,17.38,17.39,17.33,17.33,255095.0
2024-01-03 15:50:00,17.33,17.34,17.29,17.32,608145.0,17.33,17.34,17.29,17.32,608145.0
2024-01-03 15:55:00,17.32,17.36,17.31,17.32,993127.0,17.32,17.36,17.31,17.32,993127.0
2024-01-04 09:30:00,17.34,17.55,17.25,17.46,379192.0,17.34,17.55,17.25,17.46,379192.0
2024-01-04 09:35:00,17.45,17.61,17.4,17.56,177528.0,17.45,17.61,17.4,17.56,177528.0
2024-01-04 09:40:00,17.55,17.73,17.53,17.71,283843.0,17.55,17.73,17.53,17.71,283843.0
2024-01-04 09:45:00,17.72,17.75,17.54,17.62,204590.0,17.72,17.75,17.54,17.62,204590.0
2024-01-04 09:50:00,17.61,17.8,17.59,17.8,146840.0,17.61,17.8,17.59,17.8,146840.0
2024-01-04 09:55:00,17.79,17.84,17.73,17.75,334139.0,17.79,17.84,17.73,17.75,334139.0
2024-01-04 10:00:00,17.75,17.81,17.73,17.8,154873.0,17.75,17.81,17.73,17.8,154873.0
2024-01-04 10:05:00,17.8,17.9,17.76,17.9,208947.0,17.8,17.9,17.76,17.9,208947.0
2024-01-04 10:10:00,17.9,18.0,17.88,18.0,278577.0,17.9,18.0,17.88,18.0,278577.0
2024-01-04 10:15:00,18.0,18.08,17.97,18.04,286403.0,18.0,18.08,17.97,18.04,286403.0
2024-01-04 10:20:00,18.05,18.05,17.9,17.92,154953.0,18.05,18.05,17.9,17.92,154953.0
2024-01-04 10:25:00,17.93,17.93,17.78,17.79,210587.0,17.93,17.93,17.78,17.79,210587.0
2024-01-04 10:30:00,17.78,17.86,17.75,17.81,193530.0,17.78,17.86,17.75,17.81,193530.0
2024-01-04 10:35:00,17.81,17.9,17.81,17.85,112543.0,17.81,17.9,17.81,17.85,112543.0
2024-01-04 10:40:00,17.85,17.9,17.81,17.9,64163.0,17.85,17.9,17.81,17.9,64163.0
2024-01-04 10:45:00,17.9,17.91,17.85,17.85,168826.0,17.9,17.91,17.85,17.85,168826.0
2024-01-04 10:50:00,17.85,17.87,17.81,17.84,46452.0,17.85,17.87,17.81,17.84,46452.0
2024-01-04 10:55:00,17.85,17.86,17.82,17.84,60281.0,17.85,17.86,17.82,17.84,60281.0
2024-01-04 11:00:00,17.85,17.88,17.83,17.86,73855.0,17.85,17.88,17.83,17.86,73855.0
2024-01-04 11:05:00,17.85,17.87,17.78,17.79,76342.0,17.85,17.87,17.78,17.79,76342.0
2024-01-04 11:10:00,17.79,17.82,17.76,17.81,114708.0,17.79,17.82,17.76,17.81,114708.0
2024-01-04 11:15:00,17.82,17.83,17.77,17.78,63144.0,17.82,17.83,17.77,17.78,63144.0
2024-01-04 11:20:00,17.78,17.82,17.77,17.82,50978.0,17.78,17.82,17.77,17.82,50978.0
2024-01-04 11:25:00,17.81,17.86,17.81,17.85,247943.0,17.81,17.86,17.81,17.85,247943.0
2024-01-04 11:30:00,17.85,17.85,17.79,17.8,93772.0,17.85,17.85,17.79,17.8,93772.0
2024-01-04 11:35:00,17.8,17.85,17.8,17.84,90784.0,17.8,17.85,17.8,17.84,90784.0
2024-01-04 11:40:00,17.84,17.85,17.79,17.81,61808.0,17.84,17.85,17.79,17.81,61808.0
2024-01-04 11:45:00,17.81,17.87,17.8,17.83,154451.0,17.81,17.87,17.8,17.83,154451.0
2024-01-04 11:50:00,17.83,17.83,17.76,17.79,74268.0,17.83,17.83,17.76,17.79,74268.0
2024-01-04 11:55:00,17.79,17.83,17.78,17.82,70904.0,17.79,17.83,17.78,17.82,70904.0
2024-01-04 12:00:00,17.81,17.83,17.76,17.79,31389.0,17.81,17.83,17.76,17.79,31389.0
2024-01-04 12:05:00,17.79,17.81,17.77,17.8,56868.0,17.79,17.81,17.77,17.8,56868.0
2024-01-04 12:10:00,17.8,17.89,17.8,17.87,73496.0,17.8,17.89,17.8,17.87,73496.0
2024-01-04 12:15:00,17.88,17.89,17.83,17.83,47337.0,17.88,17.89,17.83,17.83,47337.0
2024-01-04 12:20:00,17.84,17.87,17.83,17.85,46408.0,17.84,17.87,17.83,17.85,46408.0
2024-01-04 12:25:00,17.86,17.88,17.82,17.84,44366.0,17.86,17.88,17.82,17.84,44366.0
2024-01-04 12:30:00,17.84,17.84,17.78,17.78,51994.0,17.84,17.84,17.78,17.78,51994.0
2024-01-04 12:35:00,17.79,17.79,17.75,17.78,57259.0,17.79,17.79,17.75,17.78,57259.0
2024-01-04 12:40:00,17.77,17.78,17.73,17.73,90287.0,17.77,17.78,17.73,17.73,90287.0
2024-01-04 12:45:00,17.73,17.78,17.72,17.78,77188.0,17.73,17.78,17.72,17.78,77188.0
2024-01-04 12:50:00,17.78,17.85,17.77,17.84,49979.0,17.78,17.85,17.77,17.84,49979.0
2024-01-04 12:55:00,17.85,17.87,17.82,17.87,43677.0,17.85,17.87,17.82,17.87,43677.0
2024-01-04 13:00:00,17.87,17.9,17.86,17.89,102820.0,17.87,17.9,17.86,17.89,102820.0
2024-01-04 13:05:00,17.9,17.9,17.87,17.89,108672.0,17.9,17.9,17.87,17.89,108672.0
2024-01-04 13:10:00,17.89,17.91,17.87,17.9,119123.0,17.89,17.91,17.87,17.9,119123.0
2024-01-04 13:15:00,17.89,17.94,17.88,17.92,98054.0,17.89,17.94,17.88,17.92,98054.0
2024-01-04 13:20:00,17.92,17.94,17.9,17.94,91744.0,17.92,17.94,17.9,17.94,91744.0
2024-01-04 13:25:00,17.94,17.96,17.9,17.9,98087.0,17.94,17.96,17.9,17.9,98087.0
2024-01-04 13:30:00,17.91,17.94,17.89,17.91,80203.0,17.91,17.94,17.89,17.91,80203.0
2024-01-04 13:35:00,17.9,17.92,17.87,17.88,57551.0,17.9,17.92,17.87,17.88,57551.0
2024-01-04 13:40:00,17.87,17.89,17.86,17.87,39734.0,17.87,17.89,17.86,17.87,39734.0
2024-01-04 13:45:00,17.87,17.87,17.81,17.82,81085.0,17.87,17.87,17.81,17.82,81085.0
2024-01-04 13:50:00,17.81,17.82,17.79,17.8,67503.0,17.81,17.82,17.79,17.8,67503.0
2024-01-04 13:55:00,17.8,17.81,17.76,17.78,80594.0,17.8,17.81,17.76,17.78,80594.0
2024-01-04 14:00:00,17.79,17.82,17.74,17.77,78330.0,17.79,17.82,17.74,17.77,78330.0
2024-01-04 14:05:00,17.77,17.8,17.76,17.79,42196.0,17.77,17.8,17.76,17.79,42196.0
2024-01-04 14:10:00,17.78,17.78,17.75,17.78,48445.0,17.78,17.78,17.75,17.78,48445.0
2024-01-04 14:15:00,17.78,17.79,17.75,17.76,73987.0,17.78,17.79,17.75,17.76,73987.0
2024-01-04 14:20:00,17.75,17.76,17.7,17.71,75784.0,17.75,17.76,17.7,17.71,75784.0
2024-01-04 14:25:00,17.71,17.75,17.7,17.74,79006.0,17.71,17.75,17.7,17.74,79006.0
2024-01-04 14:30:00,17.73,17.76,17.73,17.76,41430.0,17.73,17.76,17.73,17.76,41430.0
2024-01-04 14:35:00,17.76,17.76,17.7,17.71,33722.0,17.76,17.76,17.7,17.71,33722.0
2024-01-04 14:40:00,17.71,17.72,17.68,17.71,99531.0,17.71,17.72,17.68,17.71,99531.0
2024-01-04 14:45:00,17.71,17.73,17.69,17.73,68425.0,17.71,17.73,17.69,17.73,68425.0
2024-01-04 14:50:00,17.72,17.75,17.72,17.75,97979.0,17.72,17.75,17.72,17.75,97979.0
2024-01-04 14:55:00,17.75,17.77,17.74,17.77,52312.0,17.75,17.77,17.74,17.77,52312.0
2024-01-04 15:00:00,17.77,17.78,17.75,17.76,114079.0,17.77,17.78,17.75,17.76,114079.0
2024-01-04 15:05:00,17.76,17.81,17.75,17.8,104077.0,17.76,17.81,17.75,17.8,104077.0
2024-01-04 15:10:00,17.8,17.81,17.76,17.76,93808.0,17.8,17.81,17.76,17.76,93808.0
2024-01-04 15:15:00,17.76,17.77,17.72,17.74,99486.0,17.76,17.77,17.72,17.74,99486.0
2024-01-04 15:20:00,17.73,17.75,17.71,17.71,127668.0,17.73,17.75,17.71,17.71,127668.0
2024-01-04 15:25:00,17.72,17.74,17.7,17.73,106858.0,17.72,17.74,17.7,17.73,106858.0
2024-01-04 15:30:00,17.73,17.76,17.71,17.76,128236.0,17.73,17.76,17.71,17.76,128236.0
2024-01-04 15:35:00,17.76,17.77,17.7,17.72,115448.0,17.76,17.77,17.7,17.72,115448.0
2024-01-04 15:40:00,17.71,17.73,17.67,17.67,235332.0,17.71,17.73,17.67,17.67,235332.0
2024-01-04 15:45:00,17.67,17.68,17.64,17.66,243944.0,17.67,17.68,17.64,17.66,243944.0
2024-01-04 15:50:00,17.66,17.67,17.62,17.62,237673.0,17.66,17.67,17.62,17.62,237673.0
2024-01-04 15:55:00,17.63,17.66,17.62,17.66,507911.0,17.63,17.66,17.62,17.66,507911.0
2024-01-05 09:30:00,17.35,17.7,17.33,17.69,572949.0,17.35,17.7,17.33,17.69,572949.0
2024-01-05 09:35:00,17.68,17.72,17.6,17.68,457205.0,17.68,17.72,17.6,17.68,457205.0
2024-01-05 09:40:00,17.67,17.68,17.49,17.55,356768.0,17.67,17.68,17.49,17.55,356768.0
2024-01-05 09:45:00,17.55,17.63,17.52,17.57,253120.0,17.55,17.63,17.52,17.57,253120.0
2024-01-05 09:50:00,17.57,17.6,17.52,17.59,220197.0,17.57,17.6,17.52,17.59,220197.0
2024-01-05 09:55:00,17.6,17.68,17.57,17.67,359419.0,17.6,17.68,17.57,17.67,359419.0
2024-01-05 10:00:00,17.67,17.8,17.66,17.8,336589.0,17.67,17.8,17.66,17.8,336589.0
2024-01-05 10:05:00,17.79,17.92,17.79,17.87,272644.0,17.79,17.92,17.79,17.87,272644.0
2024-01-05 10:10:00,17.88,17.93,17.85,17.87,229876.0,17.88,17.93,17.85,17.87,229876.0
2024-01-05 10:15:00,17.87,17.95,17.85,17.95,233473.0,17.87,17.95,17.85,17.95,233473.0
2024-01-05 10:20:00,17.94,17.98,17.85,17.86,172567.0,17.94,17.98,17.85,17.86,172567.0
2024-01-05 10:25:00,17.85,17.89,17.77,17.79,111338.0,17.85,17.89,17.77,17.79,111338.0
2024-01-05 10:30:00,17.78,17.83,17.77,17.82,116823.0,17.78,17.83,17.77,17.82,116823.0
2024-01-05 10:35:00,17.83,17.87,17.78,17.82,137547.0,17.83,17.87,17.78,17.82,137547.0
2024-01-05 10:40:00,17.82,17.85,17.79,17.84,87565.0,17.82,17.85,17.79,17.84,87565.0
2024-01-05 10:45:00,17.84,17.92,17.83,17.87,162417.0,17.84,17.92,17.83,17.87,162417.0
2024-01-05 10:50:00,17.87,17.92,17.85,17.91,75358.0,17.87,17.92,17.85,17.91,75358.0
2024-01-05 10:55:00,17.91,17.99,17.91,17.98,123452.0,17.91,17.99,17.91,17.98,123452.0
2024-01-05 11:00:00,17.98,18.01,17.94,17.94,226503.0,17.98,18.01,17.94,17.94,226503.0
2024-01-05 11:05:00,17.95,18.0,17.94,18.0,77277.0,17.95,18.0,17.94,18.0,77277.0
2024-01-05 11:10:00,18.0,18.03,17.97,18.0,68318.0,18.0,18.03,17.97,18.0,68318.0
2024-01-05 11:15:00,18.0,18.02,17.95,17.96,92668.0,18.0,18.02,17.95,17.96,92668.0
2024-01-05 11:20:00,17.96,17.99,17.94,17.95,87830.0,17.96,17.99,17.94,17.95,87830.0
2024-01-05 11:25:00,17.96,17.96,17.91,17.95,105956.0,17.96,17.96,17.91,17.95,105956.0
2024-01-05 11:30:00,17.96,18.02,17.95,18.0,82821.0,17.96,18.02,17.95,18.0,82821.0
2024-01-05 11:35:00,18.0,18.0,17.94,17.97,73908.0,18.0,18.0,17.94,17.97,73908.0
2024-01-05 11:40:00,17.96,17.97,17.88,17.89,89439.0,17.96,17.97,17.88,17.89,89439.0
2024-01-05 11:45:00,17.88,17.89,17.77,17.78,94327.0,17.88,17.89,17.77,17.78,94327.0
2024-01-05 11:50:00,17.77,17.84,17.77,17.82,78462.0,17.77,17.84,17.77,17.82,78462.0
2024-01-05 11:55:00,17.82,17.82,17.74,17.75,72118.0,17.82,17.82,17.74,17.75,72118.0
2024-01-05 12:00:00,17.75,17.75,17.71,17.73,61588.0,17.75,17.75,17.71,17.73,61588.0
2024-01-05 12:05:00,17.73,17.76,17.67,17.67,167775.0,17.73,17.76,17.67,17.67,167775.0
2024-01-05 12:10:00,17.66,17.69,17.63,17.69,93962.0,17.66,17.69,17.63,17.69,93962.0
2024-01-05 12:15:00,17.69,17.74,17.67,17.71,177352.0,17.69,17.74,17.67,17.71,177352.0
2024-01-05 12:20:00,17.71,17.75,17.69,17.71,72476.0,17.71,17.75,17.69,17.71,72476.0
2024-01-05 12:25:00,17.7,17.75,17.7,17.73,61700.0,17.7,17.75,17.7,17.73,61700.0
2024-01-05 12:30:00,17.73,17.75,17.7,17.73,36967.0,17.73,17.75,17.7,17.73,36967.0
2024-01-05 12:35:00,17.73,17.78,17.73,17.78,55430.0,17.73,17.78,17.73,17.78,55430.0
2024-01-05 12:40:00,17.78,17.81,17.76,17.77,53907.0,17.78,17.81,17.76,17.77,53907.0
2024-01-05 12:45:00,17.76,17.8,17.76,17.78,47930.0,17.76,17.8,17.76,17.78,47930.0
2024-01-05 12:50:00,17.78,17.84,17.77,17.84,45649.0,17.78,17.84,17.77,17.84,45649.0
2024-01-05 12:55:00,17.84,17.84,17.8,17.81,55661.0,17.84,17.84,17.8,17.81,55661.0
2024-01-05 13:00:00,17.8,17.83,17.78,17.83,50784.0,17.8,17.83,17.78,17.83,50784.0
2024-01-05 13:05:00,17.82,17.86,17.82,17.83,57744.0,17.82,17.86,17.82,17.83,57744.0
2024-01-05 13:10:00,17.84,17.84,17.79,17.8,46738.0,17.84,17.84,17.79,17.8,46738.0
2024-01-05 13:15:00,17.8,17.82,17.79,17.8,52536.0,17.8,17.82,17.79,17.8,52536.0
2024-01-05 13:20:00,17.8,17.84,17.8,17.84,47255.0,17.8,17.84,17.8,17.84,47255.0
2024-01-05 13:25:00,17.84,17.9,17.83,17.9,72910.0,17.84,17.9,17.83,17.9,72910.0
2024-01-05 13:30:00,17.9,17.96,17.89,17.94,70357.0,17.9,17.96,17.89,17.94,70357.0
2024-01-05 13:35:00,17.94,17.98,17.94,17.98,52260.0,17.94,17.98,17.94,17.98,52260.0
2024-01-05 13:40:00,17.98,17.98,17.94,17.95,89089.0,17.98,17.98,17.94,17.95,89089.0
2024-01-05 13:45:00,17.95,17.96,17.92,17.94,51629.0,17.95,17.96,17.92,17.94,51629.0
2024-01-05 13:50:00,17.94,17.96,17.91,17.94,42627.0,17.94,17.96,17.91,17.94,42627.0
2024-01-05 13:55:00,17.94,17.96,17.9,17.91,28343.0,17.94,17.96,17.9,17.91,28343.0
2024-01-05 14:00:00,17.91,17.93,17.9,17.93,46109.0,17.91,17.93,17.9,17.93,46109.0
2024-01-05 14:05:00,17.93,17.97,17.92,17.95,89820.0,17.93,17.97,17.92,17.95,89820.0
2024-01-05 14:10:00,17.95,17.96,17.93,17.94,47787.0,17.95,17.96,17.93,17.94,47787.0
2024-01-05 14:15:00,17.94,17.95,17.9,17.92,46879.0,17.94,17.95,17.9,17.92,46879.0
2024-01-05 14:20:00,17.92,17.93,17.85,17.86,97072.0,17.92,17.93,17.85,17.86,97072.0
2024-01-05 14:25:00,17.86,17.87,17.83,17.85,66315.0,17.86,17.87,17.83,17.85,66315.0
2024-01-05 14:30:00,17.85,17.89,17.83,17.87,146607.0,17.85,17.89,17.83,17.87,146607.0
2024-01-05 14:35:00,17.87,17.87,17.79,17.8,148590.0,17.87,17.87,17.79,17.8,148590.0
2024-01-05 14:40:00,17.8,17.82,17.78,17.8,99993.0,17.8,17.82,17.78,17.8,99993.0
2024-01-05 14:45:00,17.8,17.81,17.78,17.8,69820.0,17.8,17.81,17.78,17.8,69820.0
2024-01-05 14:50:00,17.79,17.8,17.73,17.74,101316.0,17.79,17.8,17.73,17.74,101316.0
2024-01-05 14:55:00,17.73,17.77,17.73,17.74,102799.0,17.73,17.77,17.73,17.74,102799.0
2024-01-05 15:00:00,17.74,17.77,17.73,17.75,102598.0,17.74,17.77,17.73,17.75,102598.0
2024-01-05 15:05:00,17.75,17.78,17.73,17.77,146716.0,17.75,17.78,17.73,17.77,146716.0
2024-01-05 15:10:00,17.77,17.84,17.74,17.83,99096.0,17.77,17.84,17.74,17.83,99096.0
2024-01-05 15:15:00,17.82,17.83,17.79,17.8,86932.0,17.82,17.83,17.79,17.8,86932.0
2024-01-05 15:20:00,17.8,17.86,17.8,17.85,133255.0,17.8,17.86,17.8,17.85,133255.0
2024-01-05 15:25:00,17.85,17.85,17.8,17.83,81403.0,17.85,17.85,17.8,17.83,81403.0
2024-01-05 15:30:00,17.82,17.83,17.78,17.82,144530.0,17.82,17.83,17.78,17.82,144530.0
2024-01-05 15:35:00,17.82,17.83,17.78,17.79,157855.0,17.82,17.83,17.78,17.79,157855.0
2024-01-05 15:40:00,17.79,17.83,17.77,17.82,158236.0,17.79,17.83,17.77,17.82,158236.0
2024-01-05 15:45:00,17.82,17.83,17.78,17.83,183224.0,17.82,17.83,17.78,17.83,183224.0
2024-01-05 15:50:00,17.83,17.83,17.79,17.82,291434.0,17.83,17.83,17.79,17.82,291434.0
2024-01-05 15:55:00,17.82,17.82,17.8,17.81,702545.0,17.82,17.82,17.8,17.81,702545.0
2024-01-08 09:30:00,17.9,18.1,17.88,18.07,486881.0,17.9,18.1,17.88,18.07,486881.0
2024-01-08 09:35:00,18.07,18.07,17.73,17.74,310790.0,18.07,18.07,17.73,17.74,310790.0
2024-01-08 09:40:00,17.75,17.75,17.58,17.67,253616.0,17.75,17.75,17.58,17.67,253616.0
2024-01-08 09:45:00,17.67,17.74,17.56,17.57,218109.0,17.67,17.74,17.56,17.57,218109.0
2024-01-08 09:50:00,17.57,17.68,17.57,17.63,139914.0,17.57,17.68,17.57,17.63,139914.0
2024-01-08 09:55:00,17.62,17.77,17.58,17.73,430030.0,17.62,17.77,17.58,17.73,430030.0
2024-01-08 10:00:00,17.73,17.74,17.64,17.66,139824.0,17.73,17.74,17.64,17.66,139824.0
2024-01-08 10:05:00,17.67,17.74,17.66,17.73,127349.0,17.67,17.74,17.66,17.73,127349.0
2024-01-08 10:10:00,17.73,17.75,17.7,17.71,97302.0,17.73,17.75,17.7,17.71,97302.0
2024-01-08 10:15:00,17.71,17.77,17.71,17.74,70999.0,17.71,17.77,17.71,17.74,70999.0
2024-01-08 10:20:00,17.74,17.75,17.69,17.73,80417.0,17.74,17.75,17.69,17.73,80417.0
2024-01-08 10:25:00,17.73,17.75,17.66,17.71,93542.0,17.73,17.75,17.66,17.71,93542.0
2024-01-08 10:30:00,17.72,17.77,17.72,17.76,84815.0,17.72,17.77,17.72,17.76,84815.0
2024-01-08 10:35:00,17.77,17.78,17.71,17.74,110066.0,17.77,17.78,17.71,17.74,110066.0
2024-01-08 10:40:00,17.74,17.75,17.69,17.75,69697.0,17.74,17.75,17.69,17.75,69697.0
2024-01-08 10:45:00,17.75,17.76,17.72,17.73,84730.0,17.75,17.76,17.72,17.73,84730.0
2024-01-08 10:50:00,17.74,17.76,17.71,17.76,106129.0,17.74,17.76,17.71,17.76,106129.0
2024-01-08 10:55:00,17.76,17.77,17.72,17.75,68445.0,17.76,17.77,17.72,17.75,68445.0
2024-01-08 11:00:00,17.75,17.8,17.73,17.73,67829.0,17.75,17.8,17.73,17.73,67829.0
2024-01-08 11:05:00,17.73,17.75,17.7,17.7,64998.0,17.73,17.75,17.7,17.7,64998.0
2024-01-08 11:10:00,17.7,17.7,17.65,17.67,82384.0,17.7,17.7,17.65,17.67,82384.0
2024-01-08 11:15:00,17.68,17.68,17.63,17.67,64299.0,17.68,17.68,17.63,17.67,64299.0
2024-01-08 11:20:00,17.67,17.68,17.61,17.63,71768.0,17.67,17.68,17.61,17.63,71768.0
2024-01-08 11:25:00,17.63,17.66,17.61,17.62,60907.0,17.63,17.66,17.61,17.62,60907.0
2024-01-08 11:30:00,17.62,17.65,17.6,17.61,118287.0,17.62,17.65,17.6,17.61,118287.0
2024-01-08 11:35:00,17.61,17.63,17.57,17.58,83410.0,17.61,17.63,17.57,17.58,83410.0
2024-01-08 11:40:00,17.57,17.62,17.57,17.57,47876.0,17.57,17.62,17.57,17.57,47876.0
2024-01-08 11:45:00,17.57,17.6,17.54,17.6,95111.0,17.57,17.6,17.54,17.6,95111.0
2024-01-08 11:50:00,17.61,17.63,17.59,17.61,44215.0,17.61,17.63,17.59,17.61,44215.0
2024-01-08 11:55:00,17.62,17.63,17.59,17.6,85847.0,17.62,17.63,17.59,17.6,85847.0
2024-01-08 12:00:00,17.6,17.61,17.57,17.6,71917.0,17.6,17.61,17.57,17.6,71917.0
2024-01-08 12:05:00,17.6,17.6,17.54,17.55,85700.0,17.6,17.6,17.54,17.55,85700.0
2024-01-08 12:10:00,17.55,17.55,17.5,17.5,372665.0,17.55,17.55,17.5,17.5,372665.0
2024-01-08 12:15:00,17.51,17.51,17.44,17.44,181072.0,17.51,17.51,17.44,17.44,181072.0
2024-01-08 12:20:00,17.45,17.45,17.36,17.37,252305.0,17.45,17.45,17.36,17.37,252305.0
2024-01-08 12:25:00,17.37,17.38,17.32,17.33,172438.0,17.37,17.38,17.32,17.33,172438.0
2024-01-08 12:30:00,17.33,17.46,17.33,17.46,311557.0,17.33,17.46,17.33,17.46,311557.0
2024-01-08 12:35:00,17.46,17.47,17.4,17.41,153737.0,17.46,17.47,17.4,17.41,153737.0
2024-01-08 12:40:00,17.42,17.48,17.39,17.45,173197.0,17.42,17.48,17.39,17.45,173197.0
2024-01-08 12:45:00,17.45,17.52,17.44,17.51,67725.0,17.45,17.52,17.44,17.51,67725.0
2024-01-08 12:50:00,17.51,17.54,17.49,17.49,76357.0,17.51,17.54,17.49,17.49,76357.0
2024-01-08 12:55:00,17.5,17.59,17.5,17.57,80581.0,17.5,17.59,17.5,17.57,80581.0
2024-01-08 13:00:00,17.58,17.64,17.56,17.64,76746.0,17.58,17.64,17.56,17.64,76746.0
2024-01-08 13:05:00,17.64,17.66,17.62,17.63,123521.0,17.64,17.66,17.62,17.63,123521.0
2024-01-08 13:10:00,17.63,17.65,17.61,17.63,66697.0,17.63,17.65,17.61,17.63,66697.0
2024-01-08 13:15:00,17.63,17.63,17.61,17.61,46910.0,17.63,17.63,17.61,17.61,46910.0
2024-01-08 13:20:00,17.61,17.65,17.61,17.63,48991.0,17.61,17.65,17.61,17.63,48991.0
2024-01-08 13:25:00,17.64,17.67,17.61,17.67,43164.0,17.64,17.67,17.61,17.67,43164.0
2024-01-08 13:30:00,17.66,17.7,17.64,17.68,76667.0,17.66,17.7,17.64,17.68,76667.0
2024-01-08 13:35:00,17.7,17.72,17.69,17.71,49588.0,17.7,17.72,17.69,17.71,49588.0
2024-01-08 13:40:00,17.71,17.72,17.66,17.71,142786.0,17.71,17.72,17.66,17.71,142786.0
2024-01-08 13:45:00,17.71,17.75,17.7,17.75,98032.0,17.71,17.75,17.7,17.75,98032.0
2024-01-08 13:50:00,17.74,17.76,17.68,17.7,74312.0,17.74,17.76,17.68,17.7,74312.0
2024-01-08 13:55:00,17.7,17.73,17.69,17.73,72563.0,17.7,17.73,17.69,17.73,72563.0
2024-01-08 14:00:00,17.73,17.75,17.71,17.72,66484.0,17.73,17.75,17.71,17.72,66484.0
2024-01-08 14:05:00,17.73,17.73,17.68,17.7,76472.0,17.73,17.73,17.68,17.7,76472.0
2024-01-08 14:10:00,17.7,17.72,17.69,17.71,68478.0,17.7,17.72,17.69,17.71,68478.0
2024-01-08 14:15:00,17.71,17.73,17.69,17.71,65571.0,17.71,17.73,17.69,17.71,65571.0
2024-01-08 14:20:00,17.71,17.72,17.69,17.7,59325.0,17.71,17.72,17.69,17.7,59325.0
2024-01-08 14:25:00,17.71,17.76,17.71,17.75,72386.0,17.71,17.76,17.71,17.75,72386.0
2024-01-08 14:30:00,17.75,17.78,17.74,17.75,92012.0,17.75,17.78,17.74,17.75,92012.0
2024-01-08 14:35:00,17.75,17.75,17.7,17.71,25053.0,17.75,17.75,17.7,17.71,25053.0
2024-01-08 14:40:00,17.71,17.74,17.71,17.73,49467.0,17.71,17.74,17.71,17.73,49467.0
2024-01-08 14:45:00,17.73,17.75,17.72,17.73,40383.0,17.73,17.75,17.72,17.73,40383.0
2024-01-08 14:50:00,17.74,17.76,17.73,17.75,63240.0,17.74,17.76,17.73,17.75,63240.0
2024-01-08 14:55:00,17.74,17.79,17.74,17.79,129266.0,17.74,17.79,17.74,17.79,129266.0
2024-01-08 15:00:00,17.79,17.79,17.75,17.77,106088.0,17.79,17.79,17.75,17.77,106088.0
2024-01-08 15:05:00,17.77,17.78,17.74,17.77,85275.0,17.77,17.78,17.74,17.77,85275.0
2024-01-08 15:10:00,17.77,17.79,17.76,17.78,73378.0,17.77,17.79,17.76,17.78,73378.0
2024-01-08 15:15:00,17.79,17.79,17.74,17.79,88575.0,17.79,17.79,17.74,17.79,88575.0
2024-01-08 15:20:00,17.79,17.79,17.73,17.73,115493.0,17.79,17.79,17.73,17.73,115493.0
2024-01-08 15:25:00,17.74,17.76,17.72,17.72,142429.0,17.74,17.76,17.72,17.72,142429.0
2024-01-08 15:30:00,17.73,17.76,17.72,17.76,120794.0,17.73,17.76,17.72,17.76,120794.0
2024-01-08 15:35:00,17.75,17.78,17.72,17.77,143253.0,17.75,17.78,17.72,17.77,143253.0
2024-01-08 15:40:00,17.77,17.8,17.75,17.8,153218.0,17.77,17.8,17.75,17.8,153218.0
2024-01-08 15:45:00,17.8,17.81,17.76,17.77,250821.0,17.8,17.81,17.76,17.77,250821.0
2024-01-08 15:50:00,17.77,17.81,17.77,17.79,281509.0,17.77,17.81,17.77,17.79,281509.0
2024-01-08 15:55:00,17.79,17.8,17.74,17.76,841818.0,17.79,17.8,17.74,17.76,841818.0
2024-01-09 09:30:00,17.45,17.55,17.36,17.5,355428.0,17.45,17.55,17.36,17.5,355428.0
2024-01-09 09:35:00,17.49,17.51,17.4,17.42,181229.0,17.49,17.51,17.4,17.42,181229.0
2024-01-09 09:40:00,17.42,17.5,17.4,17.42,210068.0,17.42,17.5,17.4,17.42,210068.0
2024-01-09 09:45:00,17.43,17.47,17.35,17.41,260078.0,17.43,17.47,17.35,17.41,260078.0
2024-01-09 09:50:00,17.42,17.49,17.41,17.41,104598.0,17.42,17.49,17.41,17.41,104598.0
2024-01-09 09:55:00,17.42,17.46,17.37,17.44,121114.0,17.42,17.46,17.37,17.44,121114.0
2024-01-09 10:00:00,17.45,17.52,17.4,17.4,117003.0,17.45,17.52,17.4,17.4,117003.0
2024-01-09 10:05:00,17.4,17.47,17.38,17.46,96218.0,17.4,17.47,17.38,17.46,96218.0
2024-01-09 10:10:00,17.45,17.51,17.41,17.51,89974.0,17.45,17.51,17.41,17.51,89974.0
2024-01-09 10:15:00,17.52,17.59,17.51,17.58,155475.0,17.52,17.59,17.51,17.58,155475.0
2024-01-09 10:20:00,17.58,17.59,17.48,17.51,74910.0,17.58,17.59,17.48,17.51,74910.0
2024-01-09 10:25:00,17.51,17.54,17.48,17.53,59796.0,17.51,17.54,17.48,17.53,59796.0
2024-01-09 10:30:00,17.53,17.54,17.5,17.52,101065.0,17.53,17.54,17.5,17.52,101065.0
2024-01-09 10:35:00,17.52,17.59,17.51,17.59,72489.0,17.52,17.59,17.51,17.59,72489.0
2024-01-09 10:40:00,17.59,17.61,17.54,17.6,110208.0,17.59,17.61,17.54,17.6,110208.0
2024-01-09 10:45:00,17.6,17.6,17.53,17.57,106409.0,17.6,17.6,17.53,17.57,106409.0
2024-01-09 10:50:00,17.57,17.58,17.52,17.53,96742.0,17.57,17.58,17.52,17.53,96742.0
2024-01-09 10:55:00,17.54,17.56,17.52,17.54,53177.0,17.54,17.56,17.52,17.54,53177.0
2024-01-09 11:00:00,17.54,17.57,17.53,17.56,59680.0,17.54,17.57,17.53,17.56,59680.0
2024-01-09 11:05:00,17.55,17.57,17.54,17.54,43273.0,17.55,17.57,17.54,17.54,43273.0
2024-01-09 11:10:00,17.55,17.56,17.51,17.55,61825.0,17.55,17.56,17.51,17.55,61825.0
2024-01-09 11:15:00,17.54,17.55,17.52,17.55,64763.0,17.54,17.55,17.52,17.55,64763.0
2024-01-09 11:20:00,17.54,17.55,17.51,17.53,85716.0,17.54,17.55,17.51,17.53,85716.0
2024-01-09 11:25:00,17.52,17.56,17.51,17.56,48601.0,17.52,17.56,17.51,17.56,48601.0
2024-01-09 11:30:00,17.56,17.6,17.55,17.59,58501.0,17.56,17.6,17.55,17.59,58501.0
2024-01-09 11:35:00,17.6,17.6,17.57,17.57,48485.0,17.6,17.6,17.57,17.57,48485.0
2024-01-09 11:40:00,17.57,17.58,17.55,17.58,80894.0,17.57,17.58,17.55,17.58,80894.0
2024-01-09 11:45:00,17.57,17.61,17.57,17.6,80542.0,17.57,17.61,17.57,17.6,80542.0
2024-01-09 11:50:00,17.6,17.61,17.58,17.6,118252.0,17.6,17.61,17.58,17.6,118252.0
2024-01-09 11:55:00,17.61,17.64,17.6,17.64,82234.0,17.61,17.64,17.6,17.64,82234.0
2024-01-09 12:00:00,17.64,17.65,17.61,17.63,124210.0,17.64,17.65,17.61,17.63,124210.0
2024-01-09 12:05:00,17.62,17.65,17.62,17.63,128841.0,17.62,17.65,17.62,17.63,128841.0
2024-01-09 12:10:00,17.63,17.64,17.59,17.63,106073.0,17.63,17.64,17.59,17.63,106073.0
2024-01-09 12:15:00,17.62,17.63,17.56,17.57,116654.0,17.62,17.63,17.56,17.57,116654.0
2024-01-09 12:20:00,17.57,17.59,17.55,17.56,77042.0,17.57,17.59,17.55,17.56,77042.0
2024-01-09 12:25:00,17.57,17.6,17.56,17.57,65044.0,17.57,17.6,17.56,17.57,65044.0
2024-01-09 12:30:00,17.57,17.58,17.52,17.54,80891.0,17.57,17.58,17.52,17.54,80891.0
2024-01-09 12:35:00,17.53,17.56,17.52,17.52,43233.0,17.53,17.56,17.52,17.52,43233.0
2024-01-09 12:40:00,17.52,17.54,17.51,17.52,72376.0,17.52,17.54,17.51,17.52,72376.0
2024-01-09 12:45:00,17.51,17.52,17.5,17.52,42559.0,17.51,17.52,17.5,17.52,42559.0
2024-01-09 12:50:00,17.52,17.59,17.51,17.59,94181.0,17.52,17.59,17.51,17.59,94181.0
2024-01-09 12:55:00,17.59,17.6,17.57,17.57,105962.0,17.59,17.6,17.57,17.57,105962.0
2024-01-09 13:00:00,17.57,17.64,17.57,17.61,83234.0,17.57,17.64,17.57,17.61,83234.0
2024-01-09 13:05:00,17.62,17.62,17.54,17.54,85894.0,17.62,17.62,17.54,17.54,85894.0
2024-01-09 13:10:00,17.53,17.56,17.53,17.55,152536.0,17.53,17.56,17.53,17.55,152536.0
2024-01-09 13:15:00,17.54,17.58,17.53,17.57,51356.0,17.54,17.58,17.53,17.57,51356.0
2024-01-09 13:20:00,17.57,17.57,17.51,17.52,79643.0,17.57,17.57,17.51,17.52,79643.0
2024-01-09 13:25:00,17.51,17.54,17.5,17.52,64136.0,17.51,17.54,17.5,17.52,64136.0
2024-01-09 13:30:00,17.51,17.51,17.46,17.48,56179.0,17.51,17.51,17.46,17.48,56179.0
2024-01-09 13:35:00,17.48,17.5,17.46,17.49,50965.0,17.48,17.5,17.46,17.49,50965.0
2024-01-09 13:40:00,17.49,17.49,17.45,17.45,79032.0,17.49,17.49,17.45,17.45,79032.0
2024-01-09 13:45:00,17.46,17.5,17.45,17.5,42915.0,17.46,17.5,17.45,17.5,42915.0
2024-01-09 13:50:00,17.49,17.55,17.48,17.53,100580.0,17.49,17.55,17.48,17.53,100580.0
2024-01-09 13:55:00,17.54,17.54,17.47,17.47,39917.0,17.54,17.54,17.47,17.47,39917.0
2024-01-09 14:00:00,17.48,17.49,17.47,17.48,50293.0,17.48,17.49,17.47,17.48,50293.0
2024-01-09 14:05:00,17.48,17.49,17.45,17.48,67779.0,17.48,17.49,17.45,17.48,67779.0
2024-01-09 14:10:00,17.48,17.49,17.44,17.46,94326.0,17.48,17.49,17.44,17.46,94326.0
2024-01-09 14:15:00,17.45,17.47,17.43,17.45,93589.0,17.45,17.47,17.43,17.45,93589.0
2024-01-09 14:20:00,17.45,17.46,17.43,17.45,66973.0,17.45,17.46,17.43,17.45,66973.0
2024-01-09 14:25:00,17.44,17.45,17.42,17.44,79467.0,17.44,17.45,17.42,17.44,79467.0
2024-01-09 14:30:00,17.44,17.44,17.41,17.41,35837.0,17.44,17.44,17.41,17.41,35837.0
2024-01-09 14:35:00,17.42,17.44,17.41,17.41,34157.0,17.42,17.44,17.41,17.41,34157.0
2024-01-09 14:40:00,17.41,17.43,17.4,17.41,69108.0,17.41,17.43,17.4,17.41,69108.0
2024-01-09 14:45:00,17.42,17.46,17.4,17.46,103704.0,17.42,17.46,17.4,17.46,103704.0
2024-01-09 14:50:00,17.46,17.47,17.44,17.46,62570.0,17.46,17.47,17.44,17.46,62570.0
2024-01-09 14:55:00,17.47,17.51,17.46,17.5,57801.0,17.47,17.51,17.46,17.5,57801.0
2024-01-09 15:00:00,17.51,17.55,17.5,17.55,77816.0,17.51,17.55,17.5,17.55,77816.0
2024-01-09 15:05:00,17.55,17.55,17.51,17.53,74791.0,17.55,17.55,17.51,17.53,74791.0
2024-01-09 15:10:00,17.53,17.56,17.48,17.48,121738.0,17.53,17.56,17.48,17.48,121738.0
2024-01-09 15:15:00,17.48,17.5,17.47,17.48,57157.0,17.48,17.5,17.47,17.48,57157.0
2024-01-09 15:20:00,17.48,17.48,17.44,17.45,118635.0,17.48,17.48,17.44,17.45,118635.0
2024-01-09 15:25:00,17.45,17.45,17.43,17.43,124446.0,17.45,17.45,17.43,17.43,124446.0
2024-01-09 15:30:00,17.44,17.44,17.41,17.41,107206.0,17.44,17.44,17.41,17.41,107206.0
2024-01-09 15:35:00,17.41,17.42,17.38,17.39,152897.0,17.41,17.42,17.38,17.39,152897.0
2024-01-09 15:40:00,17.38,17.39,17.35,17.38,241464.0,17.38,17.39,17.35,17.38,241464.0
2024-01-09 15:45:00,17.39,17.39,17.34,17.35,181485.0,17.39,17.39,17.34,17.35,181485.0
2024-01-09 15:50:00,17.35,17.39,17.33,17.39,518498.0,17.35,17.39,17.33,17.39,518498.0
2024-01-09 15:55:00,17.39,17.4,17.34,17.39,872045.0,17.39,17.4,17.34,17.39,872045.0
2024-01-10 09:30:00,17.3,17.39,17.24,17.34,275751.0,17.3,17.39,17.24,17.34,275751.0
2024-01-10 09:35:00,17.35,17.51,17.33,17.51,166350.0,17.35,17.51,17.33,17.51,166350.0
2024-01-10 09:40:00,17.51,17.52,17.42,17.45,127557.0,17.51,17.52,17.42,17.45,127557.0
2024-01-10 09:45:00,17.45,17.5,17.37,17.48,171483.0,17.45,17.5,17.37,17.48,171483.0
2024-01-10 09:50:00,17.48,17.5,17.41,17.48,60708.0,17.48,17.5,17.41,17.48,60708.0
2024-01-10 09:55:00,17.48,17.48,17.38,17.41,82319.0,17.48,17.48,17.38,17.41,82319.0
2024-01-10 10:00:00,17.41,17.42,17.32,17.33,132075.0,17.41,17.42,17.32,17.33,132075.0
2024-01-10 10:05:00,17.33,17.41,17.31,17.37,124213.0,17.33,17.41,17.31,17.37,124213.0
2024-01-10 10:10:00,17.37,17.4,17.34,17.38,105442.0,17.37,17.4,17.34,17.38,105442.0
2024-01-10 10:15:00,17.39,17.4,17.33,17.39,90611.0,17.39,17.4,17.33,17.39,90611.0
2024-01-10 10:20:00,17.4,17.52,17.39,17.48,165367.0,17.4,17.52,17.39,17.48,165367.0
2024-01-10 10:25:00,17.48,17.56,17.47,17.54,160468.0,17.48,17.56,17.47,17.54,160468.0
2024-01-10 10:30:00,17.54,17.58,17.47,17.48,95112.0,17.54,17.58,17.47,17.48,95112.0
2024-01-10 10:35:00,17.48,17.5,17.46,17.46,48856.0,17.48,17.5,17.46,17.46,48856.0
2024-01-10 10:40:00,17.46,17.49,17.45,17.46,70065.0,17.46,17.49,17.45,17.46,70065.0
2024-01-10 10:45:00,17.47,17.52,17.44,17.52,109271.0,17.47,17.52,17.44,17.52,109271.0
2024-01-10 10:50:00,17.52,17.58,17.52,17.54,118630.0,17.52,17.58,17.52,17.54,118630.0
2024-01-10 10:55:00,17.54,17.58,17.52,17.56,87605.0,17.54,17.58,17.52,17.56,87605.0
2024-01-10 11:00:00,17.55,17.62,17.55,17.58,100775.0,17.55,17.62,17.55,17.58,100775.0
2024-01-10 11:05:00,17.58,17.62,17.57,17.61,131837.0,17.58,17.62,17.57,17.61,131837.0
2024-01-10 11:10:00,17.61,17.63,17.57,17.59,129788.0,17.61,17.63,17.57,17.59,129788.0
2024-01-10 11:15:00,17.6,17.61,17.52,17.53,58473.0,17.6,17.61,17.52,17.53,58473.0
2024-01-10 11:20:00,17.53,17.57,17.52,17.55,63622.0,17.53,17.57,17.52,17.55,63622.0
2024-01-10 11:25:00,17.55,17.56,17.51,17.52,31993.0,17.55,17.56,17.51,17.52,31993.0
2024-01-10 11:30:00,17.52,17.54,17.49,17.5,50874.0,17.52,17.54,17.49,17.5,50874.0
2024-01-10 11:35:00,17.49,17.55,17.49,17.54,33112.0,17.49,17.55,17.49,17.54,33112.0
2024-01-10 11:40:00,17.55,17.56,17.54,17.55,61966.0,17.55,17.56,17.54,17.55,61966.0
2024-01-10 11:45:00,17.55,17.58,17.55,17.57,65921.0,17.55,17.58,17.55,17.57,65921.0
2024-01-10 11:50:00,17.57,17.58,17.52,17.53,62935.0,17.57,17.58,17.52,17.53,62935.0
2024-01-10 11:55:00,17.53,17.55,17.52,17.53,34269.0,17.53,17.55,17.52,17.53,34269.0
2024-01-10 12:00:00,17.53,17.54,17.5,17.51,53705.0,17.53,17.54,17.5,17.51,53705.0
2024-01-10 12:05:00,17.52,17.55,17.5,17.55,29463.0,17.52,17.55,17.5,17.55,29463.0
2024-01-10 12:10:00,17.54,17.57,17.53,17.57,66478.0,17.54,17.57,17.53,17.57,66478.0
2024-01-10 12:15:00,17.56,17.58,17.55,17.57,31456.0,17.56,17.58,17.55,17.57,31456.0
2024-01-10 12:20:00,17.57,17.63,17.56,17.63,81943.0,17.57,17.63,17.56,17.63,81943.0
2024-01-10 12:25:00,17.63,17.64,17.62,17.63,28499.0,17.63,17.64,17.62,17.63,28499.0
2024-01-10 12:30:00,17.63,17.63,17.58,17.6,25801.0,17.63,17.63,17.58,17.6,25801.0
2024-01-10 12:35:00,17.59,17.63,17.59,17.63,40645.0,17.59,17.63,17.59,17.63,40645.0
2024-01-10 12:40:00,17.63,17.63,17.58,17.59,39451.0,17.63,17.63,17.58,17.59,39451.0
2024-01-10 12:45:00,17.58,17.61,17.57,17.61,33286.0,17.58,17.61,17.57,17.61,33286.0
2024-01-10 12:50:00,17.61,17.63,17.6,17.61,45442.0,17.61,17.63,17.6,17.61,45442.0
2024-01-10 12:55:00,17.61,17.64,17.6,17.63,88978.0,17.61,17.64,17.6,17.63,88978.0
2024-01-10 13:00:00,17.63,17.65,17.58,17.65,56469.0,17.63,17.65,17.58,17.65,56469.0
2024-01-10 13:05:00,17.64,17.65,17.54,17.55,78744.0,17.64,17.65,17.54,17.55,78744.0
2024-01-10 13:10:00,17.55,17.57,17.51,17.54,48871.0,17.55,17.57,17.51,17.54,48871.0
2024-01-10 13:15:00,17.54,17.56,17.53,17.55,48218.0,17.54,17.56,17.53,17.55,48218.0
2024-01-10 13:20:00,17.55,17.55,17.5,17.51,104281.0,17.55,17.55,17.5,17.51,104281.0
2024-01-10 13:25:00,17.52,17.53,17.5,17.52,27479.0,17.52,17.53,17.5,17.52,27479.0
2024-01-10 13:30:00,17.52,17.56,17.51,17.55,24798.0,17.52,17.56,17.51,17.55,24798.0
2024-01-10 13:35:00,17.55,17.55,17.51,17.53,64207.0,17.55,17.55,17.51,17.53,64207.0
2024-01-10 13:40:00,17.53,17.54,17.51,17.52,18216.0,17.53,17.54,17.51,17.52,18216.0
2024-01-10 13:45:00,17.51,17.54,17.51,17.54,24278.0,17.51,17.54,17.51,17.54,24278.0
2024-01-10 13:50:00,17.53,17.55,17.52,17.55,30475.0,17.53,17.55,17.52,17.55,30475.0
2024-01-10 13:55:00,17.55,17.56,17.53,17.55,40746.0,17.55,17.56,17.53,17.55,40746.0
2024-01-10 14:00:00,17.55,17.6,17.55,17.59,71703.0,17.55,17.6,17.55,17.59,71703.0
2024-01-10 14:05:00,17.6,17.6,17.58,17.59,86749.0,17.6,17.6,17.58,17.59,86749.0
2024-01-10 14:10:00,17.59,17.63,17.58,17.6,103979.0,17.59,17.63,17.58,17.6,103979.0
2024-01-10 14:15:00,17.61,17.61,17.57,17.59,62112.0,17.61,17.61,17.57,17.59,62112.0
2024-01-10 14:20:00,17.59,17.59,17.54,17.56,47218.0,17.59,17.59,17.54,17.56,47218.0
2024-01-10 14:25:00,17.57,17.58,17.54,17.55,56075.0,17.57,17.58,17.54,17.55,56075.0
2024-01-10 14:30:00,17.55,17.56,17.52,17.54,30931.0,17.55,17.56,17.52,17.54,30931.0
2024-01-10 14:35:00,17.54,17.54,17.51,17.53,34157.0,17.54,17.54,17.51,17.53,34157.0
2024-01-10 14:40:00,17.53,17.56,17.53,17.55,67929.0,17.53,17.56,17.53,17.55,67929.0
2024-01-10 14:45:00,17.56,17.58,17.55,17.56,81305.0,17.56,17.58,17.55,17.56,81305.0
2024-01-10 14:50:00,17.57,17.59,17.56,17.57,69466.0,17.57,17.59,17.56,17.57,69466.0
2024-01-10 14:55:00,17.57,17.57,17.54,17.55,63730.0,17.57,17.57,17.54,17.55,63730.0
2024-01-10 15:00:00,17.56,17.56,17.53,17.55,79686.0,17.56,17.56,17.53,17.55,79686.0
2024-01-10 15:05:00,17.56,17.58,17.54,17.56,60788.0,17.56,17.58,17.54,17.56,60788.0
2024-01-10 15:10:00,17.57,17.57,17.53,17.55,169943.0,17.57,17.57,17.53,17.55,169943.0
2024-01-10 15:15:00,17.55,17.59,17.53,17.56,409635.0,17.55,17.59,17.53,17.56,409635.0
2024-01-10 15:20:00,17.56,17.57,17.48,17.48,257651.0,17.56,17.57,17.48,17.48,257651.0
2024-01-10 15:25:00,17.48,17.55,17.48,17.53,84309.0,17.48,17.55,17.48,17.53,84309.0
2024-01-10 15:30:00,17.53,17.56,17.5,17.55,78218.0,17.53,17.56,17.5,17.55,78218.0
2024-01-10 15:35:00,17.56,17.57,17.52,17.54,128260.0,17.56,17.57,17.52,17.54,128260.0
2024-01-10 15:40:00,17.54,17.56,17.52,17.52,119656.0,17.54,17.56,17.52,17.52,119656.0
2024-01-10 15:45:00,17.53,17.55,17.51,17.52,122560.0,17.53,17.55,17.51,17.52,122560.0
2024-01-10 15:50:00,17.52,17.56,17.51,17.56,144430.0,17.52,17.56,17.51,17.56,144430.0
2024-01-10 15:55:00,17.55,17.6,17.54,17.59,712813.0,17.55,17.6,17.54,17.59,712813.0
2024-01-11 09:30:00,17.53,17.6,17.4,17.48,289522.0,17.53,17.6,17.4,17.48,289522.0
2024-01-11 09:35:00,17.49,17.5,17.35,17.41,148593.0,17.49,17.5,17.35,17.41,148593.0
2024-01-11 09:40:00,17.41,17.5,17.4,17.45,140365.0,17.41,17.5,17.4,17.45,140365.0
2024-01-11 09:45:00,17.45,17.47,17.32,17.35,146561.0,17.45,17.47,17.32,17.35,146561.0
2024-01-11 09:50:00,17.36,17.39,17.32,17.36,179441.0,17.36,17.39,17.32,17.36,179441.0
2024-01-11 09:55:00,17.36,17.41,17.33,17.4,52786.0,17.36,17.41,17.33,17.4,52786.0
2024-01-11 10:00:00,17.41,17.41,17.22,17.22,278027.0,17.41,17.41,17.22,17.22,278027.0
2024-01-11 10:05:00,17.23,17.24,17.12,17.15,514214.0,17.23,17.24,17.12,17.15,514214.0
2024-01-11 10:10:00,17.15,17.19,17.11,17.14,194097.0,17.15,17.19,17.11,17.14,194097.0
2024-01-11 10:15:00,17.15,17.24,17.14,17.24,163035.0,17.15,17.24,17.14,17.24,163035.0
2024-01-11 10:20:00,17.24,17.29,17.21,17.29,317875.0,17.24,17.29,17.21,17.29,317875.0
2024-01-11 10:25:00,17.29,17.33,17.27,17.33,128723.0,17.29,17.33,17.27,17.33,128723.0
2024-01-11 10:30:00,17.33,17.39,17.32,17.34,100120.0,17.33,17.39,17.32,17.34,100120.0
2024-01-11 10:35:00,17.36,17.43,17.36,17.42,105645.0,17.36,17.43,17.36,17.42,105645.0
2024-01-11 10:40:00,17.41,17.43,17.35,17.4,66857.0,17.41,17.43,17.35,17.4,66857.0
2024-01-11 10:45:00,17.39,17.4,17.3,17.31,81537.0,17.39,17.4,17.3,17.31,81537.0
2024-01-11 10:50:00,17.31,17.33,17.28,17.3,108269.0,17.31,17.33,17.28,17.3,108269.0
2024-01-11 10:55:00,17.3,17.31,17.27,17.29,76312.0,17.3,17.31,17.27,17.29,76312.0
2024-01-11 11:00:00,17.29,17.31,17.26,17.27,75169.0,17.29,17.31,17.26,17.27,75169.0
2024-01-11 11:05:00,17.27,17.31,17.26,17.27,32380.0,17.27,17.31,17.26,17.27,32380.0
2024-01-11 11:10:00,17.27,17.28,17.21,17.23,68709.0,17.27,17.28,17.21,17.23,68709.0
2024-01-11 11:15:00,17.22,17.27,17.22,17.26,39514.0,17.22,17.27,17.22,17.26,39514.0
2024-01-11 11:20:00,17.26,17.26,17.22,17.23,52963.0,17.26,17.26,17.22,17.23,52963.0
2024-01-11 11:25:00,17.24,17.27,17.22,17.25,43963.0,17.24,17.27,17.22,17.25,43963.0
2024-01-11 11:30:00,17.24,17.25,17.21,17.25,257896.0,17.24,17.25,17.21,17.25,257896.0
2024-01-11 11:35:00,17.24,17.29,17.22,17.22,89651.0,17.24,17.29,17.22,17.22,89651.0
2024-01-11 11:40:00,17.22,17.23,17.17,17.18,60948.0,17.22,17.23,17.17,17.18,60948.0
2024-01-11 11:45:00,17.18,17.21,17.15,17.19,76957.0,17.18,17.21,17.15,17.19,76957.0
2024-01-11 11:50:00,17.19,17.21,17.15,17.16,75548.0,17.19,17.21,17.15,17.16,75548.0
2024-01-11 11:55:00,17.16,17.17,17.12,17.17,115916.0,17.16,17.17,17.12,17.17,115916.0
2024-01-11 12:00:00,17.16,17.22,17.15,17.21,89941.0,17.16,17.22,17.15,17.21,89941.0
2024-01-11 12:05:00,17.21,17.22,17.18,17.21,63842.0,17.21,17.22,17.18,17.21,63842.0
2024-01-11 12:10:00,17.2,17.24,17.19,17.19,124960.0,17.2,17.24,17.19,17.19,124960.0
2024-01-11 12:15:00,17.19,17.2,17.15,17.19,168461.0,17.19,17.2,17.15,17.19,168461.0
2024-01-11 12:20:00,17.2,17.22,17.19,17.21,106788.0,17.2,17.22,17.19,17.21,106788.0
2024-01-11 12:25:00,17.21,17.24,17.2,17.23,43518.0,17.21,17.24,17.2,17.23,43518.0
2024-01-11 12:30:00,17.23,17.25,17.22,17.23,40741.0,17.23,17.25,17.22,17.23,40741.0
2024-01-11 12:35:00,17.23,17.25,17.21,17.23,46485.0,17.23,17.25,17.21,17.23,46485.0
2024-01-11 12:40:00,17.24,17.28,17.24,17.27,66838.0,17.24,17.28,17.24,17.27,66838.0
2024-01-11 12:45:00,17.27,17.31,17.25,17.31,41578.0,17.27,17.31,17.25,17.31,41578.0
2024-01-11 12:50:00,17.3,17.33,17.3,17.32,36922.0,17.3,17.33,17.3,17.32,36922.0
2024-01-11 12:55:00,17.32,17.33,17.29,17.32,22460.0,17.32,17.33,17.29,17.32,22460.0
2024-01-11 13:00:00,17.32,17.37,17.31,17.37,57080.0,17.32,17.37,17.31,17.37,57080.0
2024-01-11 13:05:00,17.37,17.39,17.35,17.38,48169.0,17.37,17.39,17.35,17.38,48169.0
2024-01-11 13:10:00,17.38,17.39,17.33,17.34,94546.0,17.38,17.39,17.33,17.34,94546.0
2024-01-11 13:15:00,17.35,17.38,17.34,17.36,65241.0,17.35,17.38,17.34,17.36,65241.0
2024-01-11 13:20:00,17.36,17.38,17.34,17.37,29645.0,17.36,17.38,17.34,17.37,29645.0
2024-01-11 13:25:00,17.38,17.38,17.33,17.34,88802.0,17.38,17.38,17.33,17.34,88802.0
2024-01-11 13:30:00,17.34,17.34,17.31,17.32,28385.0,17.34,17.34,17.31,17.32,28385.0
2024-01-11 13:35:00,17.33,17.34,17.32,17.34,17344.0,17.33,17.34,17.32,17.34,17344.0
2024-01-11 13:40:00,17.34,17.34,17.32,17.34,24967.0,17.34,17.34,17.32,17.34,24967.0
2024-01-11 13:45:00,17.34,17.36,17.33,17.36,41423.0,17.34,17.36,17.33,17.36,41423.0
2024-01-11 13:50:00,17.36,17.41,17.34,17.4,79378.0,17.36,17.41,17.34,17.4,79378.0
2024-01-11 13:55:00,17.4,17.47,17.4,17.46,49617.0,17.4,17.47,17.4,17.46,49617.0
2024-01-11 14:00:00,17.46,17.48,17.42,17.45,106688.0,17.46,17.48,17.42,17.45,106688.0
2024-01-11 14:05:00,17.45,17.46,17.43,17.44,34993.0,17.45,17.46,17.43,17.44,34993.0
2024-01-11 14:10:00,17.44,17.44,17.38,17.39,222326.0,17.44,17.44,17.38,17.39,222326.0
2024-01-11 14:15:00,17.39,17.44,17.39,17.41,84914.0,17.39,17.44,17.39,17.41,84914.0
2024-01-11 14:20:00,17.41,17.42,17.39,17.42,29430.0,17.41,17.42,17.39,17.42,29430.0
2024-01-11 14:25:00,17.42,17.46,17.41,17.45,30862.0,17.42,17.46,17.41,17.45,30862.0
2024-01-11 14:30:00,17.45,17.46,17.41,17.42,47323.0,17.45,17.46,17.41,17.42,47323.0
2024-01-11 14:35:00,17.41,17.42,17.38,17.41,36324.0,17.41,17.42,17.38,17.41,36324.0
2024-01-11 14:40:00,17.41,17.43,17.4,17.41,51880.0,17.41,17.43,17.4,17.41,51880.0
2024-01-11 14:45:00,17.41,17.43,17.4,17.42,42134.0,17.41,17.43,17.4,17.42,42134.0
2024-01-11 14:50:00,17.43,17.47,17.42,17.45,35834.0,17.43,17.47,17.42,17.45,35834.0
2024-01-11 14:55:00,17.46,17.48,17.45,17.46,50206.0,17.46,17.48,17.45,17.46,50206.0
2024-01-11 15:00:00,17.46,17.46,17.41,17.43,45849.0,17.46,17.46,17.41,17.43,45849.0
2024-01-11 15:05:00,17.42,17.44,17.41,17.44,139756.0,17.42,17.44,17.41,17.44,139756.0
2024-01-11 15:10:00,17.44,17.46,17.42,17.45,52633.0,17.44,17.46,17.42,17.45,52633.0
2024-01-11 15:15:00,17.45,17.47,17.41,17.46,89582.0,17.45,17.47,17.41,17.46,89582.0
2024-01-11 15:20:00,17.46,17.49,17.45,17.48,130755.0,17.46,17.49,17.45,17.48,130755.0
2024-01-11 15:25:00,17.47,17.49,17.46,17.47,70325.0,17.47,17.49,17.46,17.47,70325.0
2024-01-11 15:30:00,17.47,17.49,17.47,17.48,48880.0,17.47,17.49,17.47,17.48,48880.0
2024-01-11 15:35:00,17.48,17.49,17.43,17.45,113267.0,17.48,17.49,17.43,17.45,113267.0
2024-01-11 15:40:00,17.44,17.48,17.43,17.48,119515.0,17.44,17.48,17.43,17.48,119515.0
2024-01-11 15:45:00,17.48,17.48,17.46,17.47,150689.0,17.48,17.48,17.46,17.47,150689.0
2024-01-11 15:50:00,17.46,17.47,17.43,17.46,190153.0,17.46,17.47,17.43,17.46,190153.0
2024-01-11 15:55:00,17.46,17.51,17.46,17.51,518517.0,17.46,17.51,17.46,17.51,518517.0
2024-01-12 09:30:00,17.42,17.45,17.27,17.29,225954.0,17.42,17.45,17.27,17.29,225954.0
2024-01-12 09:35:00,17.29,17.29,17.06,17.07,417234.0,17.29,17.29,17.06,17.07,417234.0
2024-01-12 09:40:00,17.07,17.14,17.04,17.08,368198.0,17.07,17.14,17.04,17.08,368198.0
2024-01-12 09:45:00,17.09,17.26,17.08,17.2,183690.0,17.09,17.26,17.08,17.2,183690.0
2024-01-12 09:50:00,17.2,17.28,17.19,17.22,122516.0,17.2,17.28,17.19,17.22,122516.0
2024-01-12 09:55:00,17.21,17.24,17.08,17.1,206951.0,17.21,17.24,17.08,17.1,206951.0
2024-01-12 10:00:00,17.11,17.11,16.97,17.0,306135.0,17.11,17.11,16.97,17.0,306135.0
2024-01-12 10:05:00,17.0,17.06,16.97,17.02,211907.0,17.0,17.06,16.97,17.02,211907.0
2024-01-12 10:10:00,17.02,17.05,16.99,17.03,346976.0,17.02,17.05,16.99,17.03,346976.0
2024-01-12 10:15:00,17.04,17.07,16.97,16.99,154195.0,17.04,17.07,16.97,16.99,154195.0
2024-01-12 10:20:00,16.99,16.99,16.88,16.89,219675.0,16.99,16.99,16.88,16.89,219675.0
2024-01-12 10:25:00,16.89,16.9,16.76,16.77,305299.0,16.89,16.9,16.76,16.77,305299.0
2024-01-12 10:30:00,16.78,16.83,16.72,16.73,182331.0,16.78,16.83,16.72,16.73,182331.0
2024-01-12 10:35:00,16.73,16.81,16.71,16.77,161999.0,16.73,16.81,16.71,16.77,161999.0
2024-01-12 10:40:00,16.77,16.81,16.71,16.75,124299.0,16.77,16.81,16.71,16.75,124299.0
2024-01-12 10:45:00,16.75,16.75,16.64,16.67,159248.0,16.75,16.75,16.64,16.67,159248.0
2024-01-12 10:50:00,16.66,16.71,16.65,16.7,103709.0,16.66,16.71,16.65,16.7,103709.0
2024-01-12 10:55:00,16.7,16.8,16.69,16.79,103758.0,16.7,16.8,16.69,16.79,103758.0
2024-01-12 11:00:00,16.8,16.84,16.79,16.8,155905.0,16.8,16.84,16.79,16.8,155905.0
2024-01-12 11:05:00,16.8,16.87,16.79,16.86,73281.0,16.8,16.87,16.79,16.86,73281.0
2024-01-12 11:10:00,16.85,16.89,16.83,16.89,105295.0,16.85,16.89,16.83,16.89,105295.0
2024-01-12 11:15:00,16.88,16.92,16.86,16.87,114567.0,16.88,16.92,16.86,16.87,114567.0
2024-01-12 11:20:00,16.87,16.93,16.84,16.9,146137.0,16.87,16.93,16.84,16.9,146137.0
2024-01-12 11:25:00,16.91,16.92,16.89,16.91,64797.0,16.91,16.92,16.89,16.91,64797.0
2024-01-12 11:30:00,16.91,16.91,16.84,16.85,120784.0,16.91,16.91,16.84,16.85,120784.0
2024-01-12 11:35:00,16.84,16.89,16.83,16.85,110888.0,16.84,16.89,16.83,16.85,110888.0
2024-01-12 11:40:00,16.86,16.87,16.83,16.87,43131.0,16.86,16.87,16.83,16.87,43131.0
2024-01-12 11:45:00,16.86,16.89,16.85,16.86,52582.0,16.86,16.89,16.85,16.86,52582.0
2024-01-12 11:50:00,16.86,16.87,16.82,16.82,38778.0,16.86,16.87,16.82,16.82,38778.0
2024-01-12 11:55:00,16.82,16.84,16.79,16.8,112528.0,16.82,16.84,16.79,16.8,112528.0
2024-01-12 12:00:00,16.8,16.84,16.79,16.8,117281.0,16.8,16.84,16.79,16.8,117281.0
2024-01-12 12:05:00,16.8,16.81,16.75,16.78,114130.0,16.8,16.81,16.75,16.78,114130.0
2024-01-12 12:10:00,16.78,16.8,16.76,16.78,37734.0,16.78,16.8,16.76,16.78,37734.0
2024-01-12 12:15:00,16.78,16.8,16.77,16.78,77057.0,16.78,16.8,16.77,16.78,77057.0
2024-01-12 12:20:00,16.78,16.79,16.75,16.76,74977.0,16.78,16.79,16.75,16.76,74977.0
2024-01-12 12:25:00,16.76,16.78,16.74,16.78,104314.0,16.76,16.78,16.74,16.78,104314.0
2024-01-12 12:30:00,16.78,16.78,16.75,16.78,96442.0,16.78,16.78,16.75,16.78,96442.0
2024-01-12 12:35:00,16.78,16.79,16.75,16.76,29622.0,16.78,16.79,16.75,16.76,29622.0
2024-01-12 12:40:00,16.76,16.8,16.74,16.79,115307.0,16.76,16.8,16.74,16.79,115307.0
2024-01-12 12:45:00,16.79,16.79,16.73,16.75,95759.0,16.79,16.79,16.73,16.75,95759.0
2024-01-12 12:50:00,16.75,16.83,16.74,16.82,61438.0,16.75,16.83,16.74,16.82,61438.0
2024-01-12 12:55:00,16.83,16.83,16.78,16.81,68309.0,16.83,16.83,16.78,16.81,68309.0
2024-01-12 13:00:00,16.8,16.84,16.8,16.82,91437.0,16.8,16.84,16.8,16.82,91437.0
2024-01-12 13:05:00,16.82,16.86,16.82,16.85,65209.0,16.82,16.86,16.82,16.85,65209.0
2024-01-12 13:10:00,16.86,16.86,16.83,16.83,75460.0,16.86,16.86,16.83,16.83,75460.0
2024-01-12 13:15:00,16.84,16.84,16.78,16.79,42618.0,16.84,16.84,16.78,16.79,42618.0
2024-01-12 13:20:00,16.79,16.8,16.75,16.75,42271.0,16.79,16.8,16.75,16.75,42271.0
2024-01-12 13:25:00,16.76,16.8,16.74,16.8,37313.0,16.76,16.8,16.74,16.8,37313.0
2024-01-12 13:30:00,16.8,16.81,16.78,16.8,31920.0,16.8,16.81,16.78,16.8,31920.0
2024-01-12 13:35:00,16.8,16.81,16.78,16.8,45433.0,16.8,16.81,16.78,16.8,45433.0
2024-01-12 13:40:00,16.8,16.8,16.77,16.78,29266.0,16.8,16.8,16.77,16.78,29266.0
2024-01-12 13:45:00,16.78,16.81,16.77,16.8,69095.0,16.78,16.81,16.77,16.8,69095.0
2024-01-12 13:50:00,16.8,16.82,16.78,16.82,75568.0,16.8,16.82,16.78,16.82,75568.0
2024-01-12 13:55:00,16.82,16.83,16.79,16.8,66730.0,16.82,16.83,16.79,16.8,66730.0
2024-01-12 14:00:00,16.81,16.81,16.78,16.79,39779.0,16.81,16.81,16.78,16.79,39779.0
2024-01-12 14:05:00,16.79,16.79,16.77,16.79,41081.0,16.79,16.79,16.77,16.79,41081.0
2024-01-12 14:10:00,16.79,16.8,16.77,16.8,34584.0,16.79,16.8,16.77,16.8,34584.0
2024-01-12 14:15:00,16.8,16.81,16.79,16.8,31435.0,16.8,16.81,16.79,16.8,31435.0
2024-01-12 14:20:00,16.8,16.8,16.77,16.8,64127.0,16.8,16.8,16.77,16.8,64127.0
2024-01-12 14:25:00,16.8,16.81,16.78,16.8,28954.0,16.8,16.81,16.78,16.8,28954.0
2024-01-12 14:30:00,16.8,16.81,16.76,16.78,46687.0,16.8,16.81,16.76,16.78,46687.0
2024-01-12 14:35:00,16.77,16.77,16.72,16.73,79087.0,16.77,16.77,16.72,16.73,79087.0
2024-01-12 14:40:00,16.73,16.73,16.71,16.73,44309.0,16.73,16.73,16.71,16.73,44309.0
2024-01-12 14:45:00,16.73,16.74,16.72,16.74,28495.0,16.73,16.74,16.72,16.74,28495.0
2024-01-12 14:50:00,16.74,16.75,16.73,16.73,44940.0,16.74,16.75,16.73,16.73,44940.0
2024-01-12 14:55:00,16.73,16.75,16.72,16.75,70779.0,16.73,16.75,16.72,16.75,70779.0
2024-01-12 15:00:00,16.75,16.75,16.71,16.74,46145.0,16.75,16.75,16.71,16.74,46145.0
2024-01-12 15:05:00,16.74,16.76,16.73,16.74,28593.0,16.74,16.76,16.73,16.74,28593.0
2024-01-12 15:10:00,16.75,16.76,16.73,16.74,71939.0,16.75,16.76,16.73,16.74,71939.0
2024-01-12 15:15:00,16.74,16.77,16.74,16.75,80200.0,16.74,16.77,16.74,16.75,80200.0
2024-01-12 15:20:00,16.76,16.8,16.75,16.78,182935.0,16.76,16.8,16.75,16.78,182935.0
2024-01-12 15:25:00,16.79,16.83,16.78,16.83,71556.0,16.79,16.83,16.78,16.83,71556.0
2024-01-12 15:30:00,16.82,16.84,16.8,16.81,168950.0,16.82,16.84,16.8,16.81,168950.0
2024-01-12 15:35:00,16.81,16.81,16.76,16.77,121263.0,16.81,16.81,16.76,16.77,121263.0
2024-01-12 15:40:00,16.77,16.78,16.73,16.76,169447.0,16.77,16.78,16.73,16.76,169447.0
2024-01-12 15:45:00,16.75,16.76,16.73,16.73,161962.0,16.75,16.76,16.73,16.73,161962.0
2024-01-12 15:50:00,16.73,16.75,16.71,16.71,252454.0,16.73,16.75,16.71,16.71,252454.0
2024-01-12 15:55:00,16.71,16.76,16.71,16.76,768104.0,16.71,16.76,16.71,16.76,768104.0
2024-01-16 09:30:00,16.55,16.6,16.47,16.55,321394.0,16.55,16.6,16.47,16.55,321394.0
2024-01-16 09:35:00,16.55,16.65,16.54,16.65,157706.0,16.55,16.65,16.54,16.65,157706.0
2024-01-16 09:40:00,16.65,16.75,16.63,16.73,253144.0,16.65,16.75,16.63,16.73,253144.0
2024-01-16 09:45:00,16.73,16.73,16.56,16.63,230254.0,16.73,16.73,16.56,16.63,230254.0
2024-01-16 09:50:00,16.63,16.71,16.62,16.63,243792.0,16.63,16.71,16.62,16.63,243792.0
2024-01-16 09:55:00,16.63,16.68,16.61,16.65,351223.0,16.63,16.68,16.61,16.65,351223.0
2024-01-16 10:00:00,16.66,16.79,16.65,16.75,203213.0,16.66,16.79,16.65,16.75,203213.0
2024-01-16 10:05:00,16.75,16.84,16.73,16.83,150766.0,16.75,16.84,16.73,16.83,150766.0
2024-01-16 10:10:00,16.83,16.88,16.82,16.84,166180.0,16.83,16.88,16.82,16.84,166180.0
2024-01-16 10:15:00,16.84,16.92,16.83,16.89,106353.0,16.84,16.92,16.83,16.89,106353.0
2024-01-16 10:20:00,16.89,16.91,16.85,16.9,197387.0,16.89,16.91,16.85,16.9,197387.0
2024-01-16 10:25:00,16.9,16.92,16.82,16.88,122790.0,16.9,16.92,16.82,16.88,122790.0
2024-01-16 10:30:00,16.88,16.91,16.84,16.91,60040.0,16.88,16.91,16.84,16.91,60040.0
2024-01-16 10:35:00,16.91,16.91,16.84,16.89,80026.0,16.91,16.91,16.84,16.89,80026.0
2024-01-16 10:40:00,16.88,16.92,16.87,16.9,79662.0,16.88,16.92,16.87,16.9,79662.0
2024-01-16 10:45:00,16.89,16.93,16.86,16.93,75689.0,16.89,16.93,16.86,16.93,75689.0
2024-01-16 10:50:00,16.93,16.94,16.89,16.91,122452.0,16.93,16.94,16.89,16.91,122452.0
2024-01-16 10:55:00,16.9,16.94,16.88,16.9,89991.0,16.9,16.94,16.88,16.9,89991.0
2024-01-16 11:00:00,16.91,16.91,16.83,16.86,164399.0,16.91,16.91,16.83,16.86,164399.0
2024-01-16 11:05:00,16.86,16.91,16.84,16.86,87264.0,16.86,16.91,16.84,16.86,87264.0
2024-01-16 11:10:00,16.86,16.91,16.84,16.9,85852.0,16.86,16.91,16.84,16.9,85852.0
2024-01-16 11:15:00,16.89,16.94,16.87,16.92,118166.0,16.89,16.94,16.87,16.92,118166.0
2024-01-16 11:20:00,16.93,17.01,16.92,17.0,122167.0,16.93,17.01,16.92,17.0,122167.0
2024-01-16 11:25:00,17.01,17.01,16.94,16.95,134366.0,17.01,17.01,16.94,16.95,134366.0
2024-01-16 11:30:00,16.96,17.0,16.95,17.0,85539.0,16.96,17.0,16.95,17.0,85539.0
2024-01-16 11:35:00,17.0,17.02,16.98,17.02,78670.0,17.0,17.02,16.98,17.02,78670.0
2024-01-16 11:40:00,17.01,17.01,16.95,16.97,64733.0,17.01,17.01,16.95,16.97,64733.0
2024-01-16 11:45:00,16.97,16.98,16.91,16.94,73448.0,16.97,16.98,16.91,16.94,73448.0
2024-01-16 11:50:00,16.94,16.96,16.93,16.95,82007.0,16.94,16.96,16.93,16.95,82007.0
2024-01-16 11:55:00,16.95,16.97,16.93,16.97,74504.0,16.95,16.97,16.93,16.97,74504.0
2024-01-16 12:00:00,16.96,16.99,16.95,16.97,83216.0,16.96,16.99,16.95,16.97,83216.0
2024-01-16 12:05:00,16.98,16.98,16.94,16.96,40791.0,16.98,16.98,16.94,16.96,40791.0
2024-01-16 12:10:00,16.96,17.0,16.96,16.98,74988.0,16.96,17.0,16.96,16.98,74988.0
2024-01-16 12:15:00,16.98,17.02,16.97,16.97,70874.0,16.98,17.02,16.97,16.97,70874.0
2024-01-16 12:20:00,16.97,17.01,16.96,17.01,100285.0,16.97,17.01,16.96,17.01,100285.0
2024-01-16 12:25:00,17.01,17.01,16.93,16.96,45337.0,17.01,17.01,16.93,16.96,45337.0
2024-01-16 12:30:00,16.95,16.96,16.94,16.96,49658.0,16.95,16.96,16.94,16.96,49658.0
2024-01-16 12:35:00,16.96,16.99,16.95,16.96,51944.0,16.96,16.99,16.95,16.96,51944.0
2024-01-16 12:40:00,16.96,16.98,16.94,16.95,40783.0,16.96,16.98,16.94,16.95,40783.0
2024-01-16 12:45:00,16.95,16.98,16.94,16.97,39861.0,16.95,16.98,16.94,16.97,39861.0
2024-01-16 12:50:00,16.96,17.02,16.96,17.02,49848.0,16.96,17.02,16.96,17.02,49848.0
2024-01-16 12:55:00,17.01,17.05,17.0,17.04,87593.0,17.01,17.05,17.0,17.04,87593.0
2024-01-16 13:00:00,17.04,17.09,17.04,17.07,94618.0,17.04,17.09,17.04,17.07,94618.0
2024-01-16 13:05:00,17.07,17.09,17.04,17.08,88366.0,17.07,17.09,17.04,17.08,88366.0
2024-01-16 13:10:00,17.08,17.13,17.07,17.13,209921.0,17.08,17.13,17.07,17.13,209921.0
2024-01-16 13:15:00,17.13,17.17,17.11,17.16,165095.0,17.13,17.17,17.11,17.16,165095.0
2024-01-16 13:20:00,17.16,17.19,17.15,17.18,115003.0,17.16,17.19,17.15,17.18,115003.0
2024-01-16 13:25:00,17.18,17.21,17.16,17.21,85648.0,17.18,17.21,17.16,17.21,85648.0
2024-01-16 13:30:00,17.21,17.22,17.18,17.19,72748.0,17.21,17.22,17.18,17.19,72748.0
2024-01-16 13:35:00,17.19,17.19,17.13,17.14,62267.0,17.19,17.19,17.13,17.14,62267.0
2024-01-16 13:40:00,17.14,17.15,17.06,17.06,89772.0,17.14,17.15,17.06,17.06,89772.0
2024-01-16 13:45:00,17.07,17.09,17.05,17.07,97536.0,17.07,17.09,17.05,17.07,97536.0
2024-01-16 13:50:00,17.07,17.09,17.05,17.09,102696.0,17.07,17.09,17.05,17.09,102696.0
2024-01-16 13:55:00,17.09,17.13,17.07,17.13,35566.0,17.09,17.13,17.07,17.13,35566.0
2024-01-16 14:00:00,17.13,17.16,17.12,17.16,61761.0,17.13,17.16,17.12,17.16,61761.0
2024-01-16 14:05:00,17.16,17.21,17.15,17.15,138776.0,17.16,17.21,17.15,17.15,138776.0
2024-01-16 14:10:00,17.16,17.17,17.1,17.14,59941.0,17.16,17.17,17.1,17.14,59941.0
2024-01-16 14:15:00,17.14,17.15,17.12,17.13,82391.0,17.14,17.15,17.12,17.13,82391.0
2024-01-16 14:20:00,17.13,17.16,17.12,17.16,102033.0,17.13,17.16,17.12,17.16,102033.0
2024-01-16 14:25:00,17.16,17.16,17.12,17.13,53282.0,17.16,17.16,17.12,17.13,53282.0
2024-01-16 14:30:00,17.13,17.14,17.1,17.13,63606.0,17.13,17.14,17.1,17.13,63606.0
2024-01-16 14:35:00,17.13,17.14,17.11,17.12,48396.0,17.13,17.14,17.11,17.12,48396.0
2024-01-16 14:40:00,17.12,17.13,17.1,17.11,69381.0,17.12,17.13,17.1,17.11,69381.0
2024-01-16 14:45:00,17.11,17.13,17.1,17.12,54411.0,17.11,17.13,17.1,17.12,54411.0
2024-01-16 14:50:00,17.12,17.12,17.07,17.1,83489.0,17.12,17.12,17.07,17.1,83489.0
2024-01-16 14:55:00,17.1,17.12,17.09,17.1,86853.0,17.1,17.12,17.09,17.1,86853.0
2024-01-16 15:00:00,17.09,17.13,17.09,17.13,56733.0,17.09,17.13,17.09,17.13,56733.0
2024-01-16 15:05:00,17.13,17.13,17.09,17.11,107589.0,17.13,17.13,17.09,17.11,107589.0
2024-01-16 15:10:00,17.11,17.13,17.1,17.11,86741.0,17.11,17.13,17.1,17.11,86741.0
2024-01-16 15:15:00,17.11,17.18,17.1,17.18,127044.0,17.11,17.18,17.1,17.18,127044.0
2024-01-16 15:20:00,17.18,17.18,17.13,17.16,129975.0,17.18,17.18,17.13,17.16,129975.0
2024-01-16 15:25:00,17.16,17.16,17.13,17.14,185476.0,17.16,17.16,17.13,17.14,185476.0
2024-01-16 15:30:00,17.14,17.2,17.14,17.2,200611.0,17.14,17.2,17.14,17.2,200611.0
2024-01-16 15:35:00,17.2,17.23,17.19,17.2,275061.0,17.2,17.23,17.19,17.2,275061.0
2024-01-16 15:40:00,17.2,17.2,17.15,17.18,199870.0,17.2,17.2,17.15,17.18,199870.0
2024-01-16 15:45:00,17.18,17.18,17.14,17.16,191516.0,17.18,17.18,17.14,17.16,191516.0
2024-01-16 15:50:00,17.17,17.22,17.16,17.22,316653.0,17.17,17.22,17.16,17.22,316653.0
2024-01-16 15:55:00,17.22,17.26,17.2,17.26,745563.0,17.22,17.26,17.2,17.26,745563.0
2024-01-17 09:30:00,16.88,17.05,16.83,17.03,282076.0,16.88,17.05,16.83,17.03,282076.0
2024-01-17 09:35:00,17.04,17.09,16.98,17.08,132597.0,17.04,17.09,16.98,17.08,132597.0
2024-01-17 09:40:00,17.07,17.14,17.01,17.09,107101.0,17.07,17.14,17.01,17.09,107101.0
2024-01-17 09:45:00,17.08,17.16,17.06,17.16,73364.0,17.08,17.16,17.06,17.16,73364.0
2024-01-17 09:50:00,17.15,17.17,17.03,17.07,112227.0,17.15,17.17,17.03,17.07,112227.0
2024-01-17 09:55:00,17.07,17.07,16.98,17.01,96950.0,17.07,17.07,16.98,17.01,96950.0
2024-01-17 10:00:00,17.01,17.13,17.0,17.11,128456.0,17.01,17.13,17.0,17.11,128456.0
2024-01-17 10:05:00,17.12,17.18,17.09,17.14,140889.0,17.12,17.18,17.09,17.14,140889.0
2024-01-17 10:10:00,17.13,17.13,17.05,17.09,76300.0,17.13,17.13,17.05,17.09,76300.0
2024-01-17 10:15:00,17.09,17.12,17.01,17.02,111508.0,17.09,17.12,17.01,17.02,111508.0
2024-01-17 10:20:00,17.02,17.04,16.99,17.03,110209.0,17.02,17.04,16.99,17.03,110209.0
2024-01-17 10:25:00,17.04,17.05,17.01,17.03,64232.0,17.04,17.05,17.01,17.03,64232.0
2024-01-17 10:30:00,17.02,17.03,16.98,17.0,92686.0,17.02,17.03,16.98,17.0,92686.0
2024-01-17 10:35:00,16.99,17.03,16.97,17.02,137526.0,16.99,17.03,16.97,17.02,137526.0
2024-01-17 10:40:00,17.01,17.02,16.9,16.9,333896.0,17.01,17.02,16.9,16.9,333896.0
2024-01-17 10:45:00,16.91,16.91,16.85,16.91,122574.0,16.91,16.91,16.85,16.91,122574.0
2024-01-17 10:50:00,16.91,16.92,16.87,16.89,78064.0,16.91,16.92,16.87,16.89,78064.0
2024-01-17 10:55:00,16.89,16.91,16.86,16.89,52437.0,16.89,16.91,16.86,16.89,52437.0
2024-01-17 11:00:00,16.89,16.95,16.88,16.95,58701.0,16.89,16.95,16.88,16.95,58701.0
2024-01-17 11:05:00,16.95,16.98,16.93,16.97,102452.0,16.95,16.98,16.93,16.97,102452.0
2024-01-17 11:10:00,16.97,17.0,16.96,16.97,35267.0,16.97,17.0,16.96,16.97,35267.0
2024-01-17 11:15:00,16.96,17.03,16.96,17.01,57070.0,16.96,17.03,16.96,17.01,57070.0
2024-01-17 11:20:00,17.01,17.03,16.97,16.98,50299.0,17.01,17.03,16.97,16.98,50299.0
2024-01-17 11:25:00,16.99,16.99,16.96,16.98,38961.0,16.99,16.99,16.96,16.98,38961.0
2024-01-17 11:30:00,16.97,16.99,16.95,16.98,43122.0,16.97,16.99,16.95,16.98,43122.0
2024-01-17 11:35:00,16.98,16.98,16.94,16.96,39533.0,16.98,16.98,16.94,16.96,39533.0
2024-01-17 11:40:00,16.96,17.0,16.96,17.0,68147.0,16.96,17.0,16.96,17.0,68147.0
2024-01-17 11:45:00,17.0,17.01,16.98,17.0,32967.0,17.0,17.01,16.98,17.0,32967.0
2024-01-17 11:50:00,17.0,17.01,16.99,17.01,37515.0,17.0,17.01,16.99,17.01,37515.0
2024-01-17 11:55:00,17.01,17.01,16.98,16.98,37431.0,17.01,17.01,16.98,16.98,37431.0
2024-01-17 12:00:00,16.98,17.0,16.93,16.95,38359.0,16.98,17.0,16.93,16.95,38359.0
2024-01-17 12:05:00,16.95,16.98,16.93,16.94,49406.0,16.95,16.98,16.93,16.94,49406.0
2024-01-17 12:10:00,16.93,16.96,16.92,16.94,39465.0,16.93,16.96,16.92,16.94,39465.0
2024-01-17 12:15:00,16.94,16.95,16.92,16.93,39362.0,16.94,16.95,16.92,16.93,39362.0
2024-01-17 12:20:00,16.93,16.95,16.92,16.94,41227.0,16.93,16.95,16.92,16.94,41227.0
2024-01-17 12:25:00,16.95,16.96,16.94,16.96,21486.0,16.95,16.96,16.94,16.96,21486.0
2024-01-17 12:30:00,16.95,16.97,16.95,16.96,43998.0,16.95,16.97,16.95,16.96,43998.0
2024-01-17 12:35:00,16.96,16.98,16.95,16.98,31750.0,16.96,16.98,16.95,16.98,31750.0
2024-01-17 12:40:00,16.98,17.02,16.97,17.0,47052.0,16.98,17.02,16.97,17.0,47052.0
2024-01-17 12:45:00,17.0,17.02,16.99,17.0,38763.0,17.0,17.02,16.99,17.0,38763.0
2024-01-17 12:50:00,17.0,17.04,17.0,17.04,20312.0,17.0,17.04,17.0,17.04,20312.0
2024-01-17 12:55:00,17.04,17.04,17.01,17.01,30430.0,17.04,17.04,17.01,17.01,30430.0
2024-01-17 13:00:00,17.02,17.04,16.99,17.04,28851.0,17.02,17.04,16.99,17.04,28851.0
2024-01-17 13:05:00,17.04,17.06,17.03,17.04,48057.0,17.04,17.06,17.03,17.04,48057.0
2024-01-17 13:10:00,17.03,17.04,17.0,17.02,34799.0,17.03,17.04,17.0,17.02,34799.0
2024-01-17 13:15:00,17.02,17.02,16.95,16.95,85165.0,17.02,17.02,16.95,16.95,85165.0
2024-01-17 13:20:00,16.95,16.96,16.94,16.94,21514.0,16.95,16.96,16.94,16.94,21514.0
2024-01-17 13:25:00,16.95,16.97,16.94,16.96,37532.0,16.95,16.97,16.94,16.96,37532.0
2024-01-17 13:30:00,16.95,16.96,16.94,16.95,31052.0,16.95,16.96,16.94,16.95,31052.0
2024-01-17 13:35:00,16.94,16.95,16.91,16.91,19052.0,16.94,16.95,16.91,16.91,19052.0
2024-01-17 13:40:00,16.92,16.92,16.9,16.91,125733.0,16.92,16.92,16.9,16.91,125733.0
2024-01-17 13:45:00,16.91,16.92,16.89,16.92,49840.0,16.91,16.92,16.89,16.92,49840.0
2024-01-17 13:50:00,16.92,16.94,16.9,16.93,95258.0,16.92,16.94,16.9,16.93,95258.0
2024-01-17 13:55:00,16.93,16.94,16.9,16.91,31030.0,16.93,16.94,16.9,16.91,31030.0
2024-01-17 14:00:00,16.91,16.95,16.9,16.95,37576.0,16.91,16.95,16.9,16.95,37576.0
2024-01-17 14:05:00,16.95,16.95,16.92,16.94,29957.0,16.95,16.95,16.92,16.94,29957.0
2024-01-17 14:10:00,16.94,16.95,16.93,16.94,17537.0,16.94,16.95,16.93,16.94,17537.0
2024-01-17 14:15:00,16.94,16.94,16.92,16.93,35417.0,16.94,16.94,16.92,16.93,35417.0
2024-01-17 14:20:00,16.92,16.98,16.92,16.97,60200.0,16.92,16.98,16.92,16.97,60200.0
2024-01-17 14:25:00,16.97,17.01,16.96,17.0,64786.0,16.97,17.01,16.96,17.0,64786.0
2024-01-17 14:30:00,17.0,17.01,16.99,17.0,45638.0,17.0,17.01,16.99,17.0,45638.0
2024-01-17 14:35:00,17.0,17.0,16.98,16.98,23132.0,17.0,17.0,16.98,16.98,23132.0
2024-01-17 14:40:00,16.98,17.0,16.97,17.0,36947.0,16.98,17.0,16.97,17.0,36947.0
2024-01-17 14:45:00,17.0,17.0,16.96,16.98,32942.0,17.0,17.0,16.96,16.98,32942.0
2024-01-17 14:50:00,16.98,16.99,16.97,16.98,20228.0,16.98,16.99,16.97,16.98,20228.0
2024-01-17 14:55:00,16.98,16.98,16.96,16.96,24404.0,16.98,16.98,16.96,16.96,24404.0
2024-01-17 15:00:00,16.96,16.97,16.93,16.96,37969.0,16.96,16.97,16.93,16.96,37969.0
2024-01-17 15:05:00,16.96,16.97,16.94,16.95,42109.0,16.96,16.97,16.94,16.95,42109.0
2024-01-17 15:10:00,16.95,16.95,16.92,16.93,43255.0,16.95,16.95,16.92,16.93,43255.0
2024-01-17 15:15:00,16.94,16.99,16.93,16.98,95256.0,16.94,16.99,16.93,16.98,95256.0
2024-01-17 15:20:00,16.98,16.99,16.96,16.98,61049.0,16.98,16.99,16.96,16.98,61049.0
2024-01-17 15:25:00,16.97,17.0,16.97,16.97,59174.0,16.97,17.0,16.97,16.97,59174.0
2024-01-17 15:30:00,16.98,16.98,16.96,16.98,106571.0,16.98,16.98,16.96,16.98,106571.0
2024-01-17 15:35:00,16.98,17.04,16.97,17.04,138208.0,16.98,17.04,16.97,17.04,138208.0
2024-01-17 15:40:00,17.04,17.05,17.03,17.05,155735.0,17.04,17.05,17.03,17.05,155735.0
2024-01-17 15:45:00,17.05,17.08,17.04,17.05,167355.0,17.05,17.08,17.04,17.05,167355.0
2024-01-17 15:50:00,17.06,17.08,17.05,17.06,189029.0,17.06,17.08,17.05,17.06,189029.0
2024-01-17 15:55:00,17.07,17.1,17.05,17.08,635313.0,17.07,17.1,17.05,17.08,635313.0
2024-01-18 09:30:00,17.3,17.46,17.28,17.33,860786.0,17.3,17.46,17.28,17.33,860786.0
2024-01-18 09:35:00,17.31,17.31,17.13,17.2,129740.0,17.31,17.31,17.13,17.2,129740.0
2024-01-18 09:40:00,17.2,17.31,17.19,17.28,169021.0,17.2,17.31,17.19,17.28,169021.0
2024-01-18 09:45:00,17.29,17.46,17.27,17.45,150103.0,17.29,17.46,17.27,17.45,150103.0
2024-01-18 09:50:00,17.46,17.48,17.37,17.4,97705.0,17.46,17.48,17.37,17.4,97705.0
2024-01-18 09:55:00,17.4,17.49,17.4,17.49,140842.0,17.4,17.49,17.4,17.49,140842.0
2024-01-18 10:00:00,17.48,17.5,17.44,17.47,231370.0,17.48,17.5,17.44,17.47,231370.0
2024-01-18 10:05:00,17.47,17.56,17.46,17.55,208408.0,17.47,17.56,17.46,17.55,208408.0
2024-01-18 10:10:00,17.55,17.61,17.49,17.59,161441.0,17.55,17.61,17.49,17.59,161441.0
2024-01-18 10:15:00,17.6,17.62,17.56,17.6,293774.0,17.6,17.62,17.56,17.6,293774.0
2024-01-18 10:20:00,17.6,17.66,17.58,17.63,204033.0,17.6,17.66,17.58,17.63,204033.0
2024-01-18 10:25:00,17.64,17.64,17.5,17.52,104228.0,17.64,17.64,17.5,17.52,104228.0
2024-01-18 10:30:00,17.51,17.54,17.48,17.54,82114.0,17.51,17.54,17.48,17.54,82114.0
2024-01-18 10:35:00,17.54,17.55,17.48,17.5,85324.0,17.54,17.55,17.48,17.5,85324.0
2024-01-18 10:40:00,17.5,17.56,17.48,17.55,73622.0,17.5,17.56,17.48,17.55,73622.0
2024-01-18 10:45:00,17.54,17.55,17.48,17.5,92368.0,17.54,17.55,17.48,17.5,92368.0
2024-01-18 10:50:00,17.5,17.52,17.46,17.5,66465.0,17.5,17.52,17.46,17.5,66465.0
2024-01-18 10:55:00,17.51,17.52,17.4,17.42,112550.0,17.51,17.52,17.4,17.42,112550.0
2024-01-18 11:00:00,17.42,17.43,17.33,17.35,67957.0,17.42,17.43,17.33,17.35,67957.0
2024-01-18 11:05:00,17.35,17.37,17.31,17.32,82862.0,17.35,17.37,17.31,17.32,82862.0
2024-01-18 11:10:00,17.32,17.37,17.31,17.32,51787.0,17.32,17.37,17.31,17.32,51787.0
2024-01-18 11:15:00,17.32,17.37,17.32,17.32,47391.0,17.32,17.37,17.32,17.32,47391.0
2024-01-18 11:20:00,17.32,17.36,17.32,17.35,34552.0,17.32,17.36,17.32,17.35,34552.0
2024-01-18 11:25:00,17.35,17.38,17.3,17.32,78107.0,17.35,17.38,17.3,17.32,78107.0
2024-01-18 11:30:00,17.32,17.37,17.3,17.37,35689.0,17.32,17.37,17.3,17.37,35689.0
2024-01-18 11:35:00,17.37,17.37,17.34,17.36,52016.0,17.37,17.37,17.34,17.36,52016.0
2024-01-18 11:40:00,17.35,17.39,17.33,17.37,57513.0,17.35,17.39,17.33,17.37,57513.0
2024-01-18 11:45:00,17.38,17.39,17.32,17.35,37960.0,17.38,17.39,17.32,17.35,37960.0
2024-01-18 11:50:00,17.34,17.36,17.33,17.35,33015.0,17.34,17.36,17.33,17.35,33015.0
2024-01-18 11:55:00,17.36,17.38,17.35,17.37,48999.0,17.36,17.38,17.35,17.37,48999.0
2024-01-18 12:00:00,17.37,17.37,17.3,17.3,58056.0,17.37,17.37,17.3,17.3,58056.0
2024-01-18 12:05:00,17.3,17.3,17.23,17.23,99196.0,17.3,17.3,17.23,17.23,99196.0
2024-01-18 12:10:00,17.24,17.26,17.19,17.25,75568.0,17.24,17.26,17.19,17.25,75568.0
2024-01-18 12:15:00,17.25,17.27,17.2,17.21,125629.0,17.25,17.27,17.2,17.21,125629.0
2024-01-18 12:20:00,17.21,17.24,17.18,17.21,124676.0,17.21,17.24,17.18,17.21,124676.0
2024-01-18 12:25:00,17.21,17.24,17.19,17.21,93118.0,17.21,17.24,17.19,17.21,93118.0
2024-01-18 12:30:00,17.21,17.22,17.17,17.18,57556.0,17.21,17.22,17.17,17.18,57556.0
2024-01-18 12:35:00,17.19,17.19,17.15,17.16,108484.0,17.19,17.19,17.15,17.16,108484.0
2024-01-18 12:40:00,17.16,17.19,17.16,17.19,59319.0,17.16,17.19,17.16,17.19,59319.0
2024-01-18 12:45:00,17.19,17.2,17.15,17.16,22629.0,17.19,17.2,17.15,17.16,22629.0
2024-01-18 12:50:00,17.15,17.16,17.06,17.09,88039.0,17.15,17.16,17.06,17.09,88039.0
2024-01-18 12:55:00,17.09,17.1,17.04,17.05,31519.0,17.09,17.1,17.04,17.05,31519.0
2024-01-18 13:00:00,17.05,17.06,17.01,17.02,35993.0,17.05,17.06,17.01,17.02,35993.0
2024-01-18 13:05:00,17.02,17.04,17.0,17.02,70111.0,17.02,17.04,17.0,17.02,70111.0
2024-01-18 13:10:00,17.02,17.04,17.0,17.03,30133.0,17.02,17.04,17.0,17.03,30133.0
2024-01-18 13:15:00,17.02,17.07,17.0,17.07,79492.0,17.02,17.07,17.0,17.07,79492.0
2024-01-18 13:20:00,17.06,17.11,17.05,17.11,27332.0,17.06,17.11,17.05,17.11,27332.0
2024-01-18 13:25:00,17.11,17.13,17.09,17.11,34318.0,17.11,17.13,17.09,17.11,34318.0
2024-01-18 13:30:00,17.11,17.16,17.1,17.14,25756.0,17.11,17.16,17.1,17.14,25756.0
2024-01-18 13:35:00,17.15,17.2,17.14,17.19,32210.0,17.15,17.2,17.14,17.19,32210.0
2024-01-18 13:40:00,17.19,17.22,17.18,17.21,12907.0,17.19,17.22,17.18,17.21,12907.0
2024-01-18 13:45:00,17.22,17.27,17.21,17.24,56573.0,17.22,17.27,17.21,17.24,56573.0
2024-01-18 13:50:00,17.25,17.26,17.23,17.24,34528.0,17.25,17.26,17.23,17.24,34528.0
2024-01-18 13:55:00,17.23,17.26,17.22,17.25,72342.0,17.23,17.26,17.22,17.25,72342.0
2024-01-18 14:00:00,17.25,17.29,17.25,17.28,65136.0,17.25,17.29,17.25,17.28,65136.0
2024-01-18 14:05:00,17.28,17.3,17.27,17.28,34305.0,17.28,17.3,17.27,17.28,34305.0
2024-01-18 14:10:00,17.27,17.28,17.26,17.28,26598.0,17.27,17.28,17.26,17.28,26598.0
2024-01-18 14:15:00,17.28,17.29,17.25,17.26,32036.0,17.28,17.29,17.25,17.26,32036.0
2024-01-18 14:20:00,17.25,17.27,17.22,17.26,117410.0,17.25,17.27,17.22,17.26,117410.0
2024-01-18 14:25:00,17.26,17.28,17.25,17.28,27047.0,17.26,17.28,17.25,17.28,27047.0
2024-01-18 14:30:00,17.29,17.3,17.27,17.29,60981.0,17.29,17.3,17.27,17.29,60981.0
2024-01-18 14:35:00,17.29,17.29,17.27,17.27,37047.0,17.29,17.29,17.27,17.27,37047.0
2024-01-18 14:40:00,17.28,17.31,17.28,17.29,37686.0,17.28,17.31,17.28,17.29,37686.0
2024-01-18 14:45:00,17.29,17.32,17.26,17.3,80354.0,17.29,17.32,17.26,17.3,80354.0
2024-01-18 14:50:00,17.3,17.33,17.29,17.32,70207.0,17.3,17.33,17.29,17.32,70207.0
2024-01-18 14:55:00,17.32,17.33,17.31,17.32,33328.0,17.32,17.33,17.31,17.32,33328.0
2024-01-18 15:00:00,17.33,17.37,17.3,17.35,65795.0,17.33,17.37,17.3,17.35,65795.0
2024-01-18 15:05:00,17.36,17.4,17.35,17.39,32057.0,17.36,17.4,17.35,17.39,32057.0
2024-01-18 15:10:00,17.39,17.41,17.38,17.39,45058.0,17.39,17.41,17.38,17.39,45058.0
2024-01-18 15:15:00,17.39,17.4,17.37,17.39,54041.0,17.39,17.4,17.37,17.39,54041.0
2024-01-18 15:20:00,17.38,17.43,17.37,17.41,72268.0,17.38,17.43,17.37,17.41,72268.0
2024-01-18 15:25:00,17.41,17.44,17.41,17.44,71633.0,17.41,17.44,17.41,17.44,71633.0
2024-01-18 15:30:00,17.44,17.46,17.42,17.45,102252.0,17.44,17.46,17.42,17.45,102252.0
2024-01-18 15:35:00,17.45,17.46,17.43,17.44,132174.0,17.45,17.46,17.43,17.44,132174.0
2024-01-18 15:40:00,17.44,17.49,17.42,17.47,145097.0,17.44,17.49,17.42,17.47,145097.0
2024-01-18 15:45:00,17.48,17.5,17.47,17.5,111991.0,17.48,17.5,17.47,17.5,111991.0
2024-01-18 15:50:00,17.49,17.51,17.49,17.5,235217.0,17.49,17.51,17.49,17.5,235217.0
2024-01-18 15:55:00,17.5,17.51,17.49,17.51,597966.0,17.5,17.51,17.49,17.51,597966.0
2024-01-19 09:30:00,17.56,17.6,17.42,17.44,599159.0,17.56,17.6,17.42,17.44,599159.0
2024-01-19 09:35:00,17.43,17.45,17.37,17.38,138504.0,17.43,17.45,17.37,17.38,138504.0
2024-01-19 09:40:00,17.38,17.44,17.32,17.39,109019.0,17.38,17.44,17.32,17.39,109019.0
2024-01-19 09:45:00,17.4,17.44,17.25,17.31,176472.0,17.4,17.44,17.25,17.31,176472.0
2024-01-19 09:50:00,17.3,17.33,17.25,17.31,130313.0,17.3,17.33,17.25,17.31,130313.0
2024-01-19 09:55:00,17.3,17.36,17.26,17.36,62307.0,17.3,17.36,17.26,17.36,62307.0
2024-01-19 10:00:00,17.36,17.47,17.36,17.46,104922.0,17.36,17.47,17.36,17.46,104922.0
2024-01-19 10:05:00,17.47,17.47,17.38,17.42,94808.0,17.47,17.47,17.38,17.42,94808.0
2024-01-19 10:10:00,17.41,17.49,17.4,17.47,107446.0,17.41,17.49,17.4,17.47,107446.0
2024-01-19 10:15:00,17.47,17.5,17.45,17.47,96091.0,17.47,17.5,17.45,17.47,96091.0
2024-01-19 10:20:00,17.47,17.49,17.42,17.48,54419.0,17.47,17.49,17.42,17.48,54419.0
2024-01-19 10:25:00,17.48,17.48,17.41,17.43,42006.0,17.48,17.48,17.41,17.43,42006.0
2024-01-19 10:30:00,17.42,17.43,17.38,17.41,59143.0,17.42,17.43,17.38,17.41,59143.0
2024-01-19 10:35:00,17.42,17.44,17.39,17.4,42784.0,17.42,17.44,17.39,17.4,42784.0
2024-01-19 10:40:00,17.41,17.44,17.39,17.41,56730.0,17.41,17.44,17.39,17.41,56730.0
2024-01-19 10:45:00,17.4,17.41,17.36,17.37,62794.0,17.4,17.41,17.36,17.37,62794.0
2024-01-19 10:50:00,17.37,17.41,17.35,17.39,80305.0,17.37,17.41,17.35,17.39,80305.0
2024-01-19 10:55:00,17.39,17.43,17.38,17.41,41597.0,17.39,17.43,17.38,17.41,41597.0
2024-01-19 11:00:00,17.41,17.5,17.4,17.5,59178.0,17.41,17.5,17.4,17.5,59178.0
2024-01-19 11:05:00,17.49,17.52,17.47,17.48,61774.0,17.49,17.52,17.47,17.48,61774.0
2024-01-19 11:10:00,17.49,17.53,17.49,17.49,27368.0,17.49,17.53,17.49,17.49,27368.0
2024-01-19 11:15:00,17.5,17.5,17.42,17.44,38928.0,17.5,17.5,17.42,17.44,38928.0
2024-01-19 11:20:00,17.44,17.44,17.38,17.39,51224.0,17.44,17.44,17.38,17.39,51224.0
2024-01-19 11:25:00,17.39,17.4,17.35,17.37,61951.0,17.39,17.4,17.35,17.37,61951.0
2024-01-19 11:30:00,17.37,17.4,17.36,17.39,30742.0,17.37,17.4,17.36,17.39,30742.0
2024-01-19 11:35:00,17.38,17.39,17.34,17.35,46133.0,17.38,17.39,17.34,17.35,46133.0
2024-01-19 11:40:00,17.36,17.39,17.35,17.36,28405.0,17.36,17.39,17.35,17.36,28405.0
2024-01-19 11:45:00,17.37,17.37,17.33,17.34,117695.0,17.37,17.37,17.33,17.34,117695.0
2024-01-19 11:50:00,17.34,17.4,17.33,17.39,39314.0,17.34,17.4,17.33,17.39,39314.0
2024-01-19 11:55:00,17.39,17.4,17.36,17.38,51370.0,17.39,17.4,17.36,17.38,51370.0
2024-01-19 12:00:00,17.37,17.38,17.33,17.34,29988.0,17.37,17.38,17.33,17.34,29988.0
2024-01-19 12:05:00,17.34,17.35,17.32,17.35,37917.0,17.34,17.35,17.32,17.35,37917.0
2024-01-19 12:10:00,17.34,17.35,17.31,17.34,49913.0,17.34,17.35,17.31,17.34,49913.0
2024-01-19 12:15:00,17.34,17.38,17.33,17.37,22357.0,17.34,17.38,17.33,17.37,22357.0
2024-01-19 12:20:00,17.37,17.38,17.35,17.36,32172.0,17.37,17.38,17.35,17.36,32172.0
2024-01-19 12:25:00,17.36,17.39,17.35,17.39,31435.0,17.36,17.39,17.35,17.39,31435.0
2024-01-19 12:30:00,17.39,17.42,17.38,17.39,79480.0,17.39,17.42,17.38,17.39,79480.0
2024-01-19 12:35:00,17.39,17.41,17.37,17.38,27594.0,17.39,17.41,17.37,17.38,27594.0
2024-01-19 12:40:00,17.37,17.39,17.35,17.39,51115.0,17.37,17.39,17.35,17.39,51115.0
2024-01-19 12:45:00,17.39,17.4,17.35,17.37,27904.0,17.39,17.4,17.35,17.37,27904.0
2024-01-19 12:50:00,17.37,17.42,17.37,17.41,42864.0,17.37,17.42,17.37,17.41,42864.0
2024-01-19 12:55:00,17.41,17.47,17.41,17.46,124575.0,17.41,17.47,17.41,17.46,124575.0
2024-01-19 13:00:00,17.46,17.49,17.45,17.48,34054.0,17.46,17.49,17.45,17.48,34054.0
2024-01-19 13:05:00,17.48,17.52,17.47,17.52,45041.0,17.48,17.52,17.47,17.52,45041.0
2024-01-19 13:10:00,17.52,17.58,17.52,17.58,46825.0,17.52,17.58,17.52,17.58,46825.0
2024-01-19 13:15:00,17.58,17.6,17.53,17.54,72913.0,17.58,17.6,17.53,17.54,72913.0
2024-01-19 13:20:00,17.54,17.58,17.53,17.55,42390.0,17.54,17.58,17.53,17.55,42390.0
2024-01-19 13:25:00,17.55,17.56,17.53,17.55,81920.0,17.55,17.56,17.53,17.55,81920.0
2024-01-19 13:30:00,17.55,17.56,17.52,17.55,70137.0,17.55,17.56,17.52,17.55,70137.0
2024-01-19 13:35:00,17.55,17.55,17.5,17.52,30100.0,17.55,17.55,17.5,17.52,30100.0
2024-01-19 13:40:00,17.52,17.53,17.5,17.52,21619.0,17.52,17.53,17.5,17.52,21619.0
2024-01-19 13:45:00,17.52,17.53,17.5,17.52,33162.0,17.52,17.53,17.5,17.52,33162.0
2024-01-19 13:50:00,17.52,17.53,17.51,17.52,34914.0,17.52,17.53,17.51,17.52,34914.0
2024-01-19 13:55:00,17.52,17.55,17.52,17.55,26391.0,17.52,17.55,17.52,17.55,26391.0
2024-01-19 14:00:00,17.55,17.57,17.53,17.57,46761.0,17.55,17.57,17.53,17.57,46761.0
2024-01-19 14:05:00,17.56,17.58,17.55,17.57,29011.0,17.56,17.58,17.55,17.57,29011.0
2024-01-19 14:10:00,17.57,17.59,17.56,17.58,49446.0,17.57,17.59,17.56,17.58,49446.0
2024-01-19 14:15:00,17.59,17.61,17.57,17.59,65998.0,17.59,17.61,17.57,17.59,65998.0
2024-01-19 14:20:00,17.59,17.63,17.58,17.63,52853.0,17.59,17.63,17.58,17.63,52853.0
2024-01-19 14:25:00,17.63,17.66,17.62,17.64,103323.0,17.63,17.66,17.62,17.64,103323.0
2024-01-19 14:30:00,17.64,17.65,17.62,17.63,47770.0,17.64,17.65,17.62,17.63,47770.0
2024-01-19 14:35:00,17.63,17.66,17.61,17.66,47053.0,17.63,17.66,17.61,17.66,47053.0
2024-01-19 14:40:00,17.66,17.68,17.65,17.68,46922.0,17.66,17.68,17.65,17.68,46922.0
2024-01-19 14:45:00,17.68,17.69,17.66,17.69,167370.0,17.68,17.69,17.66,17.69,167370.0
2024-01-19 14:50:00,17.68,17.73,17.67,17.73,126844.0,17.68,17.73,17.67,17.73,126844.0
2024-01-19 14:55:00,17.73,17.75,17.72,17.73,69847.0,17.73,17.75,17.72,17.73,69847.0
2024-01-19 15:00:00,17.73,17.75,17.72,17.74,147408.0,17.73,17.75,17.72,17.74,147408.0
2024-01-19 15:05:00,17.73,17.74,17.7,17.7,103742.0,17.73,17.74,17.7,17.7,103742.0
2024-01-19 15:10:00,17.71,17.74,17.69,17.72,63335.0,17.71,17.74,17.69,17.72,63335.0
2024-01-19 15:15:00,17.73,17.76,17.71,17.72,180900.0,17.73,17.76,17.71,17.72,180900.0
2024-01-19 15:20:00,17.72,17.73,17.69,17.71,123194.0,17.72,17.73,17.69,17.71,123194.0
2024-01-19 15:25:00,17.71,17.74,17.7,17.71,91073.0,17.71,17.74,17.7,17.71,91073.0
2024-01-19 15:30:00,17.71,17.71,17.64,17.66,152337.0,17.71,17.71,17.64,17.66,152337.0
2024-01-19 15:35:00,17.67,17.71,17.66,17.68,151063.0,17.67,17.71,17.66,17.68,151063.0
2024-01-19 15:40:00,17.68,17.71,17.67,17.7,119129.0,17.68,17.71,17.67,17.7,119129.0
2024-01-19 15:45:00,17.7,17.73,17.69,17.72,333490.0,17.7,17.73,17.69,17.72,333490.0
2024-01-19 15:50:00,17.73,17.73,17.7,17.73,402373.0,17.73,17.73,17.7,17.73,402373.0
2024-01-19 15:55:00,17.73,17.76,17.7,17.76,1200012.0,17.73,17.76,17.7,17.76,1200012.0
2024-01-22 09:30:00,17.89,18.04,17.87,18.03,346596.0,17.89,18.04,17.87,18.03,346596.0
2024-01-22 09:35:00,18.01,18.07,17.82,17.84,158699.0,18.01,18.07,17.82,17.84,158699.0
2024-01-22 09:40:00,17.84,17.88,17.77,17.79,268706.0,17.84,17.88,17.77,17.79,268706.0
2024-01-22 09:45:00,17.79,17.8,17.65,17.71,121314.0,17.79,17.8,17.65,17.71,121314.0
2024-01-22 09:50:00,17.71,17.9,17.71,17.9,292171.0,17.71,17.9,17.71,17.9,292171.0
2024-01-22 09:55:00,17.91,17.97,17.87,17.93,213513.0,17.91,17.97,17.87,17.93,213513.0
2024-01-22 10:00:00,17.94,18.0,17.93,17.95,119481.0,17.94,18.0,17.93,17.95,119481.0
2024-01-22 10:05:00,17.96,17.96,17.85,17.87,107068.0,17.96,17.96,17.85,17.87,107068.0
2024-01-22 10:10:00,17.87,17.95,17.85,17.94,76792.0,17.87,17.95,17.85,17.94,76792.0
2024-01-22 10:15:00,17.94,17.98,17.85,17.85,94037.0,17.94,17.98,17.85,17.85,94037.0
2024-01-22 10:20:00,17.86,17.9,17.81,17.89,81056.0,17.86,17.9,17.81,17.89,81056.0
2024-01-22 10:25:00,17.9,17.94,17.81,17.84,90847.0,17.9,17.94,17.81,17.84,90847.0
2024-01-22 10:30:00,17.84,17.89,17.8,17.86,128778.0,17.84,17.89,17.8,17.86,128778.0
2024-01-22 10:35:00,17.85,17.86,17.82,17.84,63058.0,17.85,17.86,17.82,17.84,63058.0
2024-01-22 10:40:00,17.84,17.84,17.79,17.81,110879.0,17.84,17.84,17.79,17.81,110879.0
2024-01-22 10:45:00,17.81,17.85,17.78,17.78,101681.0,17.81,17.85,17.78,17.78,101681.0
2024-01-22 10:50:00,17.79,17.85,17.76,17.84,51675.0,17.79,17.85,17.76,17.84,51675.0
2024-01-22 10:55:00,17.83,17.87,17.82,17.82,68697.0,17.83,17.87,17.82,17.82,68697.0
2024-01-22 11:00:00,17.82,17.83,17.75,17.77,69173.0,17.82,17.83,17.75,17.77,69173.0
2024-01-22 11:05:00,17.77,17.8,17.75,17.75,95468.0,17.77,17.8,17.75,17.75,95468.0
2024-01-22 11:10:00,17.76,17.8,17.72,17.79,103838.0,17.76,17.8,17.72,17.79,103838.0
2024-01-22 11:15:00,17.79,17.87,17.79,17.85,79852.0,17.79,17.87,17.79,17.85,79852.0
2024-01-22 11:20:00,17.86,17.87,17.8,17.82,57811.0,17.86,17.87,17.8,17.82,57811.0
2024-01-22 11:25:00,17.81,17.84,17.81,17.84,40222.0,17.81,17.84,17.81,17.84,40222.0
2024-01-22 11:30:00,17.84,17.85,17.8,17.8,180360.0,17.84,17.85,17.8,17.8,180360.0
2024-01-22 11:35:00,17.8,17.82,17.78,17.8,73972.0,17.8,17.82,17.78,17.8,73972.0
2024-01-22 11:40:00,17.8,17.81,17.74,17.75,90555.0,17.8,17.81,17.74,17.75,90555.0
2024-01-22 11:45:00,17.75,17.77,17.71,17.71,64366.0,17.75,17.77,17.71,17.71,64366.0
2024-01-22 11:50:00,17.72,17.73,17.71,17.73,48147.0,17.72,17.73,17.71,17.73,48147.0
2024-01-22 11:55:00,17.73,17.76,17.69,17.69,80951.0,17.73,17.76,17.69,17.69,80951.0
2024-01-22 12:00:00,17.7,17.7,17.65,17.68,33560.0,17.7,17.7,17.65,17.68,33560.0
2024-01-22 12:05:00,17.67,17.69,17.65,17.66,78569.0,17.67,17.69,17.65,17.66,78569.0
2024-01-22 12:10:00,17.67,17.71,17.67,17.7,50089.0,17.67,17.71,17.67,17.7,50089.0
2024-01-22 12:15:00,17.7,17.7,17.6,17.62,108509.0,17.7,17.7,17.6,17.62,108509.0
2024-01-22 12:20:00,17.62,17.62,17.57,17.58,65318.0,17.62,17.62,17.57,17.58,65318.0
2024-01-22 12:25:00,17.58,17.59,17.53,17.54,68730.0,17.58,17.59,17.53,17.54,68730.0
2024-01-22 12:30:00,17.54,17.6,17.5,17.54,209776.0,17.54,17.6,17.5,17.54,209776.0
2024-01-22 12:35:00,17.54,17.54,17.5,17.51,62725.0,17.54,17.54,17.5,17.51,62725.0
2024-01-22 12:40:00,17.51,17.52,17.48,17.51,61472.0,17.51,17.52,17.48,17.51,61472.0
2024-01-22 12:45:00,17.51,17.51,17.46,17.46,42452.0,17.51,17.51,17.46,17.46,42452.0
2024-01-22 12:50:00,17.46,17.47,17.43,17.43,96207.0,17.46,17.47,17.43,17.43,96207.0
2024-01-22 12:55:00,17.43,17.46,17.41,17.45,58869.0,17.43,17.46,17.41,17.45,58869.0
2024-01-22 13:00:00,17.45,17.47,17.42,17.46,53102.0,17.45,17.47,17.42,17.46,53102.0
2024-01-22 13:05:00,17.46,17.46,17.39,17.42,109226.0,17.46,17.46,17.39,17.42,109226.0
2024-01-22 13:10:00,17.43,17.46,17.42,17.46,22414.0,17.43,17.46,17.42,17.46,22414.0
2024-01-22 13:15:00,17.46,17.46,17.42,17.44,29403.0,17.46,17.46,17.42,17.44,29403.0
2024-01-22 13:20:00,17.44,17.48,17.43,17.45,32316.0,17.44,17.48,17.43,17.45,32316.0
2024-01-22 13:25:00,17.45,17.45,17.4,17.42,73413.0,17.45,17.45,17.4,17.42,73413.0
2024-01-22 13:30:00,17.43,17.44,17.38,17.39,51750.0,17.43,17.44,17.38,17.39,51750.0
2024-01-22 13:35:00,17.38,17.41,17.36,17.41,51723.0,17.38,17.41,17.36,17.41,51723.0
2024-01-22 13:40:00,17.41,17.41,17.36,17.37,48268.0,17.41,17.41,17.36,17.37,48268.0
2024-01-22 13:45:00,17.37,17.42,17.36,17.39,55320.0,17.37,17.42,17.36,17.39,55320.0
2024-01-22 13:50:00,17.39,17.47,17.38,17.47,39058.0,17.39,17.47,17.38,17.47,39058.0
2024-01-22 13:55:00,17.46,17.47,17.45,17.47,25976.0,17.46,17.47,17.45,17.47,25976.0
2024-01-22 14:00:00,17.47,17.48,17.44,17.46,44012.0,17.47,17.48,17.44,17.46,44012.0
2024-01-22 14:05:00,17.47,17.47,17.44,17.45,78024.0,17.47,17.47,17.44,17.45,78024.0
2024-01-22 14:10:00,17.45,17.45,17.36,17.37,106303.0,17.45,17.45,17.36,17.37,106303.0
2024-01-22 14:15:00,17.37,17.4,17.35,17.36,119789.0,17.37,17.4,17.35,17.36,119789.0
2024-01-22 14:20:00,17.37,17.37,17.33,17.35,66449.0,17.37,17.37,17.33,17.35,66449.0
2024-01-22 14:25:00,17.35,17.36,17.32,17.35,78534.0,17.35,17.36,17.32,17.35,78534.0
2024-01-22 14:30:00,17.35,17.36,17.32,17.32,47703.0,17.35,17.36,17.32,17.32,47703.0
2024-01-22 14:35:00,17.33,17.38,17.31,17.36,55662.0,17.33,17.38,17.31,17.36,55662.0
2024-01-22 14:40:00,17.35,17.36,17.31,17.32,62647.0,17.35,17.36,17.31,17.32,62647.0
2024-01-22 14:45:00,17.32,17.37,17.31,17.37,156117.0,17.32,17.37,17.31,17.37,156117.0
2024-01-22 14:50:00,17.36,17.37,17.3,17.3,139734.0,17.36,17.37,17.3,17.3,139734.0
2024-01-22 14:55:00,17.3,17.34,17.3,17.33,85985.0,17.3,17.34,17.3,17.33,85985.0
2024-01-22 15:00:00,17.33,17.36,17.31,17.34,75229.0,17.33,17.36,17.31,17.34,75229.0
2024-01-22 15:05:00,17.35,17.38,17.34,17.38,67127.0,17.35,17.38,17.34,17.38,67127.0
2024-01-22 15:10:00,17.38,17.43,17.37,17.43,66645.0,17.38,17.43,17.37,17.43,66645.0
2024-01-22 15:15:00,17.43,17.5,17.42,17.47,99886.0,17.43,17.5,17.42,17.47,99886.0
2024-01-22 15:20:00,17.47,17.5,17.46,17.48,85992.0,17.47,17.5,17.46,17.48,85992.0
2024-01-22 15:25:00,17.47,17.51,17.47,17.51,76284.0,17.47,17.51,17.47,17.51,76284.0
2024-01-22 15:30:00,17.51,17.52,17.49,17.51,109096.0,17.51,17.52,17.49,17.51,109096.0
2024-01-22 15:35:00,17.5,17.52,17.48,17.51,121389.0,17.5,17.52,17.48,17.51,121389.0
2024-01-22 15:40:00,17.51,17.54,17.5,17.51,100051.0,17.51,17.54,17.5,17.51,100051.0
2024-01-22 15:45:00,17.51,17.52,17.46,17.46,166178.0,17.51,17.52,17.46,17.46,166178.0
2024-01-22 15:50:00,17.46,17.5,17.46,17.46,298384.0,17.46,17.5,17.46,17.46,298384.0
2024-01-22 15:55:00,17.46,17.49,17.46,17.48,770997.0,17.46,17.49,17.46,17.48,770997.0
2024-01-23 09:30:00,17.55,17.73,17.54,17.61,285773.0,17.55,17.73,17.54,17.61,285773.0
2024-01-23 09:35:00,17.6,17.69,17.56,17.68,79450.0,17.6,17.69,17.56,17.68,79450.0
2024-01-23 09:40:00,17.69,17.78,17.64,17.78,222097.0,17.69,17.78,17.64,17.78,222097.0
2024-01-23 09:45:00,17.78,17.8,17.69,17.71,207394.0,17.78,17.8,17.69,17.71,207394.0
2024-01-23 09:50:00,17.7,17.73,17.64,17.69,190825.0,17.7,17.73,17.64,17.69,190825.0
2024-01-23 09:55:00,17.68,17.74,17.67,17.73,141258.0,17.68,17.74,17.67,17.73,141258.0
2024-01-23 10:00:00,17.73,17.75,17.63,17.64,308691.0,17.73,17.75,17.63,17.64,308691.0
2024-01-23 10:05:00,17.64,17.72,17.63,17.7,79504.0,17.64,17.72,17.63,17.7,79504.0
2024-01-23 10:10:00,17.71,17.76,17.68,17.69,86785.0,17.71,17.76,17.68,17.69,86785.0
2024-01-23 10:15:00,17.71,17.76,17.69,17.7,102685.0,17.71,17.76,17.69,17.7,102685.0
2024-01-23 10:20:00,17.7,17.74,17.66,17.71,237228.0,17.7,17.74,17.66,17.71,237228.0
2024-01-23 10:25:00,17.71,17.79,17.71,17.78,183960.0,17.71,17.79,17.71,17.78,183960.0
2024-01-23 10:30:00,17.77,17.78,17.69,17.7,205302.0,17.77,17.78,17.69,17.7,205302.0
2024-01-23 10:35:00,17.7,17.74,17.65,17.67,166043.0,17.7,17.74,17.65,17.67,166043.0
2024-01-23 10:40:00,17.67,17.67,17.59,17.61,289728.0,17.67,17.67,17.59,17.61,289728.0
2024-01-23 10:45:00,17.61,17.72,17.6,17.71,109141.0,17.61,17.72,17.6,17.71,109141.0
2024-01-23 10:50:00,17.72,17.73,17.66,17.71,131641.0,17.72,17.73,17.66,17.71,131641.0
2024-01-23 10:55:00,17.71,17.78,17.69,17.78,325236.0,17.71,17.78,17.69,17.78,325236.0
2024-01-23 11:00:00,17.78,17.82,17.76,17.77,174717.0,17.78,17.82,17.76,17.77,174717.0
2024-01-23 11:05:00,17.78,17.83,17.77,17.83,115525.0,17.78,17.83,17.77,17.83,115525.0
2024-01-23 11:10:00,17.83,17.88,17.82,17.86,231907.0,17.83,17.88,17.82,17.86,231907.0
2024-01-23 11:15:00,17.86,17.86,17.78,17.8,185792.0,17.86,17.86,17.78,17.8,185792.0
2024-01-23 11:20:00,17.79,17.79,17.71,17.76,103539.0,17.79,17.79,17.71,17.76,103539.0
2024-01-23 11:25:00,17.76,17.76,17.68,17.71,96987.0,17.76,17.76,17.68,17.71,96987.0
2024-01-23 11:30:00,17.71,17.72,17.63,17.64,142428.0,17.71,17.72,17.63,17.64,142428.0
2024-01-23 11:35:00,17.64,17.69,17.63,17.64,79386.0,17.64,17.69,17.63,17.64,79386.0
2024-01-23 11:40:00,17.64,17.69,17.62,17.66,110525.0,17.64,17.69,17.62,17.66,110525.0
2024-01-23 11:45:00,17.66,17.66,17.55,17.57,191268.0,17.66,17.66,17.55,17.57,191268.0
2024-01-23 11:50:00,17.57,17.66,17.56,17.64,204185.0,17.57,17.66,17.56,17.64,204185.0
2024-01-23 11:55:00,17.64,17.69,17.62,17.69,103537.0,17.64,17.69,17.62,17.69,103537.0
2024-01-23 12:00:00,17.69,17.76,17.68,17.71,133964.0,17.69,17.76,17.68,17.71,133964.0
2024-01-23 12:05:00,17.71,17.74,17.7,17.71,75624.0,17.71,17.74,17.7,17.71,75624.0
2024-01-23 12:10:00,17.71,17.72,17.62,17.64,97453.0,17.71,17.72,17.62,17.64,97453.0
2024-01-23 12:15:00,17.64,17.64,17.61,17.63,59698.0,17.64,17.64,17.61,17.63,59698.0
2024-01-23 12:20:00,17.63,17.63,17.56,17.57,74897.0,17.63,17.63,17.56,17.57,74897.0
2024-01-23 12:25:00,17.57,17.6,17.54,17.54,90937.0,17.57,17.6,17.54,17.54,90937.0
2024-01-23 12:30:00,17.55,17.55,17.5,17.51,56792.0,17.55,17.55,17.5,17.51,56792.0
2024-01-23 12:35:00,17.5,17.52,17.48,17.5,84592.0,17.5,17.52,17.48,17.5,84592.0
2024-01-23 12:40:00,17.5,17.5,17.44,17.44,77590.0,17.5,17.5,17.44,17.44,77590.0
2024-01-23 12:45:00,17.45,17.45,17.38,17.39,64038.0,17.45,17.45,17.38,17.39,64038.0
2024-01-23 12:50:00,17.39,17.39,17.33,17.37,104985.0,17.39,17.39,17.33,17.37,104985.0
2024-01-23 12:55:00,17.37,17.4,17.36,17.39,130360.0,17.37,17.4,17.36,17.39,130360.0
2024-01-23 13:00:00,17.39,17.41,17.37,17.38,43104.0,17.39,17.41,17.37,17.38,43104.0
2024-01-23 13:05:00,17.37,17.43,17.35,17.41,68405.0,17.37,17.43,17.35,17.41,68405.0
2024-01-23 13:10:00,17.42,17.43,17.37,17.39,67187.0,17.42,17.43,17.37,17.39,67187.0
2024-01-23 13:15:00,17.39,17.39,17.35,17.36,99439.0,17.39,17.39,17.35,17.36,99439.0
2024-01-23 13:20:00,17.36,17.45,17.35,17.45,109308.0,17.36,17.45,17.35,17.45,109308.0
2024-01-23 13:25:00,17.45,17.45,17.39,17.42,121850.0,17.45,17.45,17.39,17.42,121850.0
2024-01-23 13:30:00,17.41,17.43,17.4,17.43,85151.0,17.41,17.43,17.4,17.43,85151.0
2024-01-23 13:35:00,17.43,17.43,17.33,17.38,181039.0,17.43,17.43,17.33,17.38,181039.0
2024-01-23 13:40:00,17.38,17.39,17.32,17.38,87524.0,17.38,17.39,17.32,17.38,87524.0
2024-01-23 13:45:00,17.38,17.42,17.36,17.42,64726.0,17.38,17.42,17.36,17.42,64726.0
2024-01-23 13:50:00,17.41,17.44,17.41,17.44,49334.0,17.41,17.44,17.41,17.44,49334.0
2024-01-23 13:55:00,17.44,17.44,17.38,17.39,49112.0,17.44,17.44,17.38,17.39,49112.0
2024-01-23 14:00:00,17.39,17.42,17.36,17.41,77000.0,17.39,17.42,17.36,17.41,77000.0
2024-01-23 14:05:00,17.42,17.45,17.4,17.45,85888.0,17.42,17.45,17.4,17.45,85888.0
2024-01-23 14:10:00,17.44,17.47,17.43,17.47,50785.0,17.44,17.47,17.43,17.47,50785.0
2024-01-23 14:15:00,17.46,17.47,17.42,17.42,57732.0,17.46,17.47,17.42,17.42,57732.0
2024-01-23 14:20:00,17.43,17.43,17.4,17.41,120542.0,17.43,17.43,17.4,17.41,120542.0
2024-01-23 14:25:00,17.41,17.42,17.39,17.41,65513.0,17.41,17.42,17.39,17.41,65513.0
2024-01-23 14:30:00,17.41,17.41,17.38,17.39,64065.0,17.41,17.41,17.38,17.39,64065.0
2024-01-23 14:35:00,17.39,17.42,17.38,17.42,31987.0,17.39,17.42,17.38,17.42,31987.0
2024-01-23 14:40:00,17.41,17.45,17.4,17.41,384584.0,17.41,17.45,17.4,17.41,384584.0
2024-01-23 14:45:00,17.42,17.47,17.41,17.46,214582.0,17.42,17.47,17.41,17.46,214582.0
2024-01-23 14:50:00,17.46,17.5,17.45,17.48,89301.0,17.46,17.5,17.45,17.48,89301.0
2024-01-23 14:55:00,17.48,17.52,17.46,17.51,112774.0,17.48,17.52,17.46,17.51,112774.0
2024-01-23 15:00:00,17.52,17.54,17.5,17.53,132482.0,17.52,17.54,17.5,17.53,132482.0
2024-01-23 15:05:00,17.53,17.53,17.49,17.51,113642.0,17.53,17.53,17.49,17.51,113642.0
2024-01-23 15:10:00,17.5,17.56,17.49,17.55,99906.0,17.5,17.56,17.49,17.55,99906.0
2024-01-23 15:15:00,17.55,17.6,17.52,17.59,194571.0,17.55,17.6,17.52,17.59,194571.0
2024-01-23 15:20:00,17.59,17.61,17.54,17.55,169987.0,17.59,17.61,17.54,17.55,169987.0
2024-01-23 15:25:00,17.54,17.56,17.51,17.53,110506.0,17.54,17.56,17.51,17.53,110506.0
2024-01-23 15:30:00,17.52,17.52,17.48,17.5,239758.0,17.52,17.52,17.48,17.5,239758.0
2024-01-23 15:35:00,17.5,17.5,17.42,17.44,231160.0,17.5,17.5,17.42,17.44,231160.0
2024-01-23 15:40:00,17.44,17.45,17.42,17.45,177204.0,17.44,17.45,17.42,17.45,177204.0
2024-01-23 15:45:00,17.45,17.45,17.39,17.41,290007.0,17.45,17.45,17.39,17.41,290007.0
2024-01-23 15:50:00,17.4,17.44,17.4,17.41,346791.0,17.4,17.44,17.4,17.41,346791.0
2024-01-23 15:55:00,17.4,17.42,17.37,17.42,620655.0,17.4,17.42,17.37,17.42,620655.0
2024-01-24 09:30:00,17.65,17.68,17.42,17.5,299907.0,17.65,17.68,17.42,17.5,299907.0
2024-01-24 09:35:00,17.5,17.63,17.48,17.53,184587.0,17.5,17.63,17.48,17.53,184587.0
2024-01-24 09:40:00,17.52,17.56,17.47,17.55,100679.0,17.52,17.56,17.47,17.55,100679.0
2024-01-24 09:45:00,17.55,17.62,17.5,17.57,214659.0,17.55,17.62,17.5,17.57,214659.0
2024-01-24 09:50:00,17.56,17.63,17.55,17.57,87120.0,17.56,17.63,17.55,17.57,87120.0
2024-01-24 09:55:00,17.57,17.58,17.48,17.49,131089.0,17.57,17.58,17.48,17.49,131089.0
2024-01-24 10:00:00,17.48,17.51,17.37,17.42,220413.0,17.48,17.51,17.37,17.42,220413.0
2024-01-24 10:05:00,17.42,17.47,17.38,17.42,260477.0,17.42,17.47,17.38,17.42,260477.0
2024-01-24 10:10:00,17.43,17.58,17.42,17.55,217883.0,17.43,17.58,17.42,17.55,217883.0
2024-01-24 10:15:00,17.55,17.64,17.54,17.63,359482.0,17.55,17.64,17.54,17.63,359482.0
2024-01-24 10:20:00,17.63,17.64,17.5,17.5,109633.0,17.63,17.64,17.5,17.5,109633.0
2024-01-24 10:25:00,17.51,17.53,17.47,17.51,107232.0,17.51,17.53,17.47,17.51,107232.0
2024-01-24 10:30:00,17.5,17.51,17.45,17.46,599610.0,17.5,17.51,17.45,17.46,599610.0
2024-01-24 10:35:00,17.46,17.49,17.4,17.48,85244.0,17.46,17.49,17.4,17.48,85244.0
2024-01-24 10:40:00,17.48,17.52,17.46,17.49,77649.0,17.48,17.52,17.46,17.49,77649.0
2024-01-24 10:45:00,17.5,17.52,17.42,17.43,67029.0,17.5,17.52,17.42,17.43,67029.0
2024-01-24 10:50:00,17.43,17.5,17.41,17.49,81313.0,17.43,17.5,17.41,17.49,81313.0
2024-01-24 10:55:00,17.49,17.51,17.45,17.45,90790.0,17.49,17.51,17.45,17.45,90790.0
2024-01-24 11:00:00,17.46,17.49,17.45,17.48,90164.0,17.46,17.49,17.45,17.48,90164.0
2024-01-24 11:05:00,17.48,17.49,17.39,17.4,94660.0,17.48,17.49,17.39,17.4,94660.0
2024-01-24 11:10:00,17.39,17.4,17.35,17.36,127765.0,17.39,17.4,17.35,17.36,127765.0
2024-01-24 11:15:00,17.36,17.38,17.33,17.37,93530.0,17.36,17.38,17.33,17.37,93530.0
2024-01-24 11:20:00,17.37,17.43,17.36,17.41,95675.0,17.37,17.43,17.36,17.41,95675.0
2024-01-24 11:25:00,17.41,17.46,17.4,17.44,76092.0,17.41,17.46,17.4,17.44,76092.0
2024-01-24 11:30:00,17.44,17.46,17.4,17.4,77455.0,17.44,17.46,17.4,17.4,77455.0
2024-01-24 11:35:00,17.4,17.42,17.39,17.41,77347.0,17.4,17.42,17.39,17.41,77347.0
2024-01-24 11:40:00,17.42,17.42,17.39,17.4,118736.0,17.42,17.42,17.39,17.4,118736.0
2024-01-24 11:45:00,17.39,17.41,17.39,17.39,51328.0,17.39,17.41,17.39,17.39,51328.0
2024-01-24 11:50:00,17.4,17.41,17.38,17.38,31043.0,17.4,17.41,17.38,17.38,31043.0
2024-01-24 11:55:00,17.39,17.4,17.37,17.39,49909.0,17.39,17.4,17.37,17.39,49909.0
2024-01-24 12:00:00,17.39,17.42,17.38,17.41,38556.0,17.39,17.42,17.38,17.41,38556.0
2024-01-24 12:05:00,17.41,17.46,17.4,17.45,64924.0,17.41,17.46,17.4,17.45,64924.0
2024-01-24 12:10:00,17.45,17.45,17.38,17.39,48852.0,17.45,17.45,17.38,17.39,48852.0
2024-01-24 12:15:00,17.38,17.4,17.36,17.36,26748.0,17.38,17.4,17.36,17.36,26748.0
2024-01-24 12:20:00,17.37,17.39,17.34,17.38,42805.0,17.37,17.39,17.34,17.38,42805.0
2024-01-24 12:25:00,17.39,17.41,17.38,17.39,52899.0,17.39,17.41,17.38,17.39,52899.0
2024-01-24 12:30:00,17.39,17.43,17.39,17.43,38366.0,17.39,17.43,17.39,17.43,38366.0
2024-01-24 12:35:00,17.43,17.43,17.38,17.39,36279.0,17.43,17.43,17.38,17.39,36279.0
2024-01-24 12:40:00,17.39,17.4,17.37,17.37,19362.0,17.39,17.4,17.37,17.37,19362.0
2024-01-24 12:45:00,17.37,17.38,17.36,17.37,29104.0,17.37,17.38,17.36,17.37,29104.0
2024-01-24 12:50:00,17.37,17.4,17.35,17.39,50965.0,17.37,17.4,17.35,17.39,50965.0
2024-01-24 12:55:00,17.39,17.39,17.37,17.38,19390.0,17.39,17.39,17.37,17.38,19390.0
2024-01-24 13:00:00,17.37,17.39,17.36,17.38,77641.0,17.37,17.39,17.36,17.38,77641.0
2024-01-24 13:05:00,17.37,17.4,17.36,17.39,70424.0,17.37,17.4,17.36,17.39,70424.0
2024-01-24 13:10:00,17.39,17.42,17.35,17.35,47993.0,17.39,17.42,17.35,17.35,47993.0
2024-01-24 13:15:00,17.36,17.37,17.33,17.33,50610.0,17.36,17.37,17.33,17.33,50610.0
2024-01-24 13:20:00,17.33,17.36,17.32,17.33,56689.0,17.33,17.36,17.32,17.33,56689.0
2024-01-24 13:25:00,17.34,17.35,17.32,17.33,53947.0,17.34,17.35,17.32,17.33,53947.0
2024-01-24 13:30:00,17.34,17.34,17.29,17.3,131922.0,17.34,17.34,17.29,17.3,131922.0
2024-01-24 13:35:00,17.3,17.31,17.26,17.27,162887.0,17.3,17.31,17.26,17.27,162887.0
2024-01-24 13:40:00,17.27,17.33,17.26,17.33,85339.0,17.27,17.33,17.26,17.33,85339.0
2024-01-24 13:45:00,17.32,17.33,17.29,17.31,67508.0,17.32,17.33,17.29,17.31,67508.0
2024-01-24 13:50:00,17.31,17.36,17.3,17.36,37165.0,17.31,17.36,17.3,17.36,37165.0
2024-01-24 13:55:00,17.36,17.38,17.34,17.36,39894.0,17.36,17.38,17.34,17.36,39894.0
2024-01-24 14:00:00,17.36,17.4,17.36,17.38,58470.0,17.36,17.4,17.36,17.38,58470.0
2024-01-24 14:05:00,17.39,17.43,17.39,17.4,50474.0,17.39,17.43,17.39,17.4,50474.0
2024-01-24 14:10:00,17.4,17.44,17.39,17.4,154385.0,17.4,17.44,17.39,17.4,154385.0
2024-01-24 14:15:00,17.41,17.43,17.4,17.4,45250.0,17.41,17.43,17.4,17.4,45250.0
2024-01-24 14:20:00,17.4,17.41,17.36,17.37,46775.0,17.4,17.41,17.36,17.37,46775.0
2024-01-24 14:25:00,17.37,17.4,17.36,17.38,48453.0,17.37,17.4,17.36,17.38,48453.0
2024-01-24 14:30:00,17.39,17.43,17.37,17.38,73765.0,17.39,17.43,17.37,17.38,73765.0
2024-01-24 14:35:00,17.38,17.41,17.37,17.41,51931.0,17.38,17.41,17.37,17.41,51931.0
2024-01-24 14:40:00,17.41,17.43,17.4,17.41,53225.0,17.41,17.43,17.4,17.41,53225.0
2024-01-24 14:45:00,17.41,17.45,17.41,17.44,126111.0,17.41,17.45,17.41,17.44,126111.0
2024-01-24 14:50:00,17.44,17.46,17.43,17.46,52699.0,17.44,17.46,17.43,17.46,52699.0
2024-01-24 14:55:00,17.45,17.46,17.42,17.45,56252.0,17.45,17.46,17.42,17.45,56252.0
2024-01-24 15:00:00,17.44,17.44,17.4,17.43,118771.0,17.44,17.44,17.4,17.43,118771.0
2024-01-24 15:05:00,17.43,17.44,17.39,17.4,67514.0,17.43,17.44,17.39,17.4,67514.0
2024-01-24 15:10:00,17.39,17.4,17.35,17.35,188459.0,17.39,17.4,17.35,17.35,188459.0
2024-01-24 15:15:00,17.36,17.37,17.34,17.35,107679.0,17.36,17.37,17.34,17.35,107679.0
2024-01-24 15:20:00,17.35,17.37,17.34,17.37,84884.0,17.35,17.37,17.34,17.37,84884.0
2024-01-24 15:25:00,17.37,17.37,17.34,17.36,91709.0,17.37,17.37,17.34,17.36,91709.0
2024-01-24 15:30:00,17.35,17.37,17.34,17.36,116118.0,17.35,17.37,17.34,17.36,116118.0
2024-01-24 15:35:00,17.36,17.4,17.36,17.39,81572.0,17.36,17.4,17.36,17.39,81572.0
2024-01-24 15:40:00,17.39,17.44,17.39,17.41,155166.0,17.39,17.44,17.39,17.41,155166.0
2024-01-24 15:45:00,17.41,17.45,17.39,17.45,275461.0,17.41,17.45,17.39,17.45,275461.0
2024-01-24 15:50:00,17.45,17.52,17.44,17.52,604727.0,17.45,17.52,17.44,17.52,604727.0
2024-01-24 15:55:00,17.51,17.56,17.49,17.52,1446186.0,17.51,17.56,17.49,17.52,1446186.0
2024-01-25 09:30:00,17.57,17.59,17.46,17.55,266399.0,17.57,17.59,17.46,17.55,266399.0
2024-01-25 09:35:00,17.55,17.63,17.52,17.58,95185.0,17.55,17.63,17.52,17.58,95185.0
2024-01-25 09:40:00,17.57,17.62,17.47,17.55,121344.0,17.57,17.62,17.47,17.55,121344.0
2024-01-25 09:45:00,17.54,17.59,17.48,17.48,153243.0,17.54,17.59,17.48,17.48,153243.0
2024-01-25 09:50:00,17.47,17.52,17.42,17.51,153231.0,17.47,17.52,17.42,17.51,153231.0
2024-01-25 09:55:00,17.52,17.62,17.52,17.58,287847.0,17.52,17.62,17.52,17.58,287847.0
2024-01-25 10:00:00,17.59,17.64,17.53,17.62,143808.0,17.59,17.64,17.53,17.62,143808.0
2024-01-25 10:05:00,17.63,17.67,17.59,17.65,175790.0,17.63,17.67,17.59,17.65,175790.0
2024-01-25 10:10:00,17.65,17.66,17.56,17.57,89138.0,17.65,17.66,17.56,17.57,89138.0
2024-01-25 10:15:00,17.57,17.59,17.52,17.54,152081.0,17.57,17.59,17.52,17.54,152081.0
2024-01-25 10:20:00,17.55,17.6,17.54,17.59,82094.0,17.55,17.6,17.54,17.59,82094.0
2024-01-25 10:25:00,17.59,17.62,17.57,17.6,121249.0,17.59,17.62,17.57,17.6,121249.0
2024-01-25 10:30:00,17.6,17.62,17.52,17.55,246020.0,17.6,17.62,17.52,17.55,246020.0
2024-01-25 10:35:00,17.55,17.56,17.51,17.56,194440.0,17.55,17.56,17.51,17.56,194440.0
2024-01-25 10:40:00,17.55,17.56,17.52,17.55,122181.0,17.55,17.56,17.52,17.55,122181.0
2024-01-25 10:45:00,17.55,17.57,17.52,17.54,124291.0,17.55,17.57,17.52,17.54,124291.0
2024-01-25 10:50:00,17.54,17.58,17.5,17.51,208439.0,17.54,17.58,17.5,17.51,208439.0
2024-01-25 10:55:00,17.52,17.52,17.43,17.46,160659.0,17.52,17.52,17.43,17.46,160659.0
2024-01-25 11:00:00,17.47,17.49,17.45,17.48,95814.0,17.47,17.49,17.45,17.48,95814.0
2024-01-25 11:05:00,17.48,17.51,17.47,17.48,59501.0,17.48,17.51,17.47,17.48,59501.0
2024-01-25 11:10:00,17.48,17.51,17.47,17.5,54833.0,17.48,17.51,17.47,17.5,54833.0
2024-01-25 11:15:00,17.5,17.53,17.49,17.52,84793.0,17.5,17.53,17.49,17.52,84793.0
2024-01-25 11:20:00,17.52,17.63,17.51,17.63,113587.0,17.52,17.63,17.51,17.63,113587.0
2024-01-25 11:25:00,17.63,17.73,17.62,17.73,132707.0,17.63,17.73,17.62,17.73,132707.0
2024-01-25 11:30:00,17.72,17.78,17.71,17.77,125121.0,17.72,17.78,17.71,17.77,125121.0
2024-01-25 11:35:00,17.78,17.86,17.77,17.86,185780.0,17.78,17.86,17.77,17.86,185780.0
2024-01-25 11:40:00,17.86,17.86,17.79,17.8,182268.0,17.86,17.86,17.79,17.8,182268.0
2024-01-25 11:45:00,17.8,17.83,17.74,17.75,127383.0,17.8,17.83,17.74,17.75,127383.0
2024-01-25 11:50:00,17.75,17.77,17.71,17.73,176086.0,17.75,17.77,17.71,17.73,176086.0
2024-01-25 11:55:00,17.72,17.79,17.72,17.78,97355.0,17.72,17.79,17.72,17.78,97355.0
2024-01-25 12:00:00,17.78,17.8,17.76,17.8,70057.0,17.78,17.8,17.76,17.8,70057.0
2024-01-25 12:05:00,17.8,17.81,17.75,17.78,197760.0,17.8,17.81,17.75,17.78,197760.0
2024-01-25 12:10:00,17.78,17.84,17.77,17.84,208066.0,17.78,17.84,17.77,17.84,208066.0
2024-01-25 12:15:00,17.84,17.86,17.8,17.86,110984.0,17.84,17.86,17.8,17.86,110984.0
2024-01-25 12:20:00,17.86,17.89,17.85,17.86,114531.0,17.86,17.89,17.85,17.86,114531.0
2024-01-25 12:25:00,17.87,17.93,17.86,17.89,141600.0,17.87,17.93,17.86,17.89,141600.0
2024-01-25 12:30:00,17.9,17.91,17.8,17.82,252214.0,17.9,17.91,17.8,17.82,252214.0
2024-01-25 12:35:00,17.83,17.88,17.82,17.88,50756.0,17.83,17.88,17.82,17.88,50756.0
2024-01-25 12:40:00,17.88,17.9,17.83,17.83,141143.0,17.88,17.9,17.83,17.83,141143.0
2024-01-25 12:45:00,17.84,17.85,17.69,17.71,410665.0,17.84,17.85,17.69,17.71,410665.0
2024-01-25 12:50:00,17.71,17.73,17.68,17.69,52812.0,17.71,17.73,17.68,17.69,52812.0
2024-01-25 12:55:00,17.69,17.72,17.64,17.69,82448.0,17.69,17.72,17.64,17.69,82448.0
2024-01-25 13:00:00,17.69,17.76,17.68,17.73,85642.0,17.69,17.76,17.68,17.73,85642.0
2024-01-25 13:05:00,17.73,17.78,17.72,17.73,71597.0,17.73,17.78,17.72,17.73,71597.0
2024-01-25 13:10:00,17.73,17.75,17.71,17.71,61067.0,17.73,17.75,17.71,17.71,61067.0
2024-01-25 13:15:00,17.72,17.74,17.66,17.68,71176.0,17.72,17.74,17.66,17.68,71176.0
2024-01-25 13:20:00,17.69,17.73,17.68,17.69,53863.0,17.69,17.73,17.68,17.69,53863.0
2024-01-25 13:25:00,17.69,17.7,17.66,17.67,43462.0,17.69,17.7,17.66,17.67,43462.0
2024-01-25 13:30:00,17.66,17.69,17.65,17.66,45414.0,17.66,17.69,17.65,17.66,45414.0
2024-01-25 13:35:00,17.66,17.68,17.65,17.66,55540.0,17.66,17.68,17.65,17.66,55540.0
2024-01-25 13:40:00,17.66,17.7,17.65,17.68,61823.0,17.66,17.7,17.65,17.68,61823.0
2024-01-25 13:45:00,17.69,17.72,17.67,17.71,43123.0,17.69,17.72,17.67,17.71,43123.0
2024-01-25 13:50:00,17.71,17.75,17.69,17.74,166859.0,17.71,17.75,17.69,17.74,166859.0
2024-01-25 13:55:00,17.73,17.75,17.71,17.73,79851.0,17.73,17.75,17.71,17.73,79851.0
2024-01-25 14:00:00,17.73,17.76,17.72,17.76,95111.0,17.73,17.76,17.72,17.76,95111.0
2024-01-25 14:05:00,17.76,17.78,17.74,17.76,77375.0,17.76,17.78,17.74,17.76,77375.0
2024-01-25 14:10:00,17.76,17.81,17.76,17.8,53195.0,17.76,17.81,17.76,17.8,53195.0
2024-01-25 14:15:00,17.8,17.83,17.8,17.82,72621.0,17.8,17.83,17.8,17.82,72621.0
2024-01-25 14:20:00,17.82,17.85,17.81,17.83,58128.0,17.82,17.85,17.81,17.83,58128.0
2024-01-25 14:25:00,17.84,17.84,17.82,17.84,40481.0,17.84,17.84,17.82,17.84,40481.0
2024-01-25 14:30:00,17.84,17.85,17.81,17.82,48054.0,17.84,17.85,17.81,17.82,48054.0
2024-01-25 14:35:00,17.82,17.83,17.77,17.79,80673.0,17.82,17.83,17.77,17.79,80673.0
2024-01-25 14:40:00,17.79,17.79,17.75,17.78,34241.0,17.79,17.79,17.75,17.78,34241.0
2024-01-25 14:45:00,17.78,17.78,17.74,17.77,68518.0,17.78,17.78,17.74,17.77,68518.0
2024-01-25 14:50:00,17.77,17.79,17.74,17.78,239043.0,17.77,17.79,17.74,17.78,239043.0
2024-01-25 14:55:00,17.78,17.79,17.74,17.77,49274.0,17.78,17.79,17.74,17.77,49274.0
2024-01-25 15:00:00,17.77,17.77,17.74,17.75,42885.0,17.77,17.77,17.74,17.75,42885.0
2024-01-25 15:05:00,17.75,17.77,17.74,17.75,57887.0,17.75,17.77,17.74,17.75,57887.0
2024-01-25 15:10:00,17.75,17.77,17.73,17.73,46894.0,17.75,17.77,17.73,17.73,46894.0
2024-01-25 15:15:00,17.74,17.75,17.71,17.73,90158.0,17.74,17.75,17.71,17.73,90158.0
2024-01-25 15:20:00,17.73,17.73,17.7,17.71,91370.0,17.73,17.73,17.7,17.71,91370.0
2024-01-25 15:25:00,17.71,17.74,17.7,17.73,74975.0,17.71,17.74,17.7,17.73,74975.0
2024-01-25 15:30:00,17.73,17.78,17.71,17.76,111866.0,17.73,17.78,17.71,17.76,111866.0
2024-01-25 15:35:00,17.76,17.77,17.74,17.77,127093.0,17.76,17.77,17.74,17.77,127093.0
2024-01-25 15:40:00,17.77,17.8,17.75,17.8,108404.0,17.77,17.8,17.75,17.8,108404.0
2024-01-25 15:45:00,17.8,17.8,17.76,17.78,130131.0,17.8,17.8,17.76,17.78,130131.0
2024-01-25 15:50:00,17.77,17.81,17.77,17.79,222203.0,17.77,17.81,17.77,17.79,222203.0
2024-01-25 15:55:00,17.79,17.8,17.74,17.75,914497.0,17.79,17.8,17.74,17.75,914497.0
2024-01-26 09:30:00,17.87,17.92,17.75,17.77,200805.0,17.87,17.92,17.75,17.77,200805.0
2024-01-26 09:35:00,17.78,17.86,17.76,17.86,119147.0,17.78,17.86,17.76,17.86,119147.0
2024-01-26 09:40:00,17.86,17.95,17.8,17.83,143052.0,17.86,17.95,17.8,17.83,143052.0
2024-01-26 09:45:00,17.82,17.9,17.77,17.79,153427.0,17.82,17.9,17.77,17.79,153427.0
2024-01-26 09:50:00,17.79,17.8,17.69,17.7,135368.0,17.79,17.8,17.69,17.7,135368.0
2024-01-26 09:55:00,17.7,17.77,17.67,17.77,312576.0,17.7,17.77,17.67,17.77,312576.0
2024-01-26 10:00:00,17.77,17.85,17.74,17.75,256408.0,17.77,17.85,17.74,17.75,256408.0
2024-01-26 10:05:00,17.75,17.8,17.73,17.76,95459.0,17.75,17.8,17.73,17.76,95459.0
2024-01-26 10:10:00,17.77,17.83,17.74,17.75,177189.0,17.77,17.83,17.74,17.75,177189.0
2024-01-26 10:15:00,17.75,17.78,17.65,17.66,159881.0,17.75,17.78,17.65,17.66,159881.0
2024-01-26 10:20:00,17.66,17.67,17.61,17.62,153839.0,17.66,17.67,17.61,17.62,153839.0
2024-01-26 10:25:00,17.63,17.69,17.63,17.69,146489.0,17.63,17.69,17.63,17.69,146489.0
2024-01-26 10:30:00,17.69,17.72,17.67,17.68,281289.0,17.69,17.72,17.67,17.68,281289.0
2024-01-26 10:35:00,17.68,17.68,17.6,17.63,280215.0,17.68,17.68,17.6,17.63,280215.0
2024-01-26 10:40:00,17.64,17.66,17.58,17.61,95350.0,17.64,17.66,17.58,17.61,95350.0
2024-01-26 10:45:00,17.61,17.64,17.54,17.57,218390.0,17.61,17.64,17.54,17.57,218390.0
2024-01-26 10:50:00,17.57,17.58,17.49,17.53,166925.0,17.57,17.58,17.49,17.53,166925.0
2024-01-26 10:55:00,17.53,17.57,17.52,17.55,452166.0,17.53,17.57,17.52,17.55,452166.0
2024-01-26 11:00:00,17.55,17.59,17.5,17.5,177765.0,17.55,17.59,17.5,17.5,177765.0
2024-01-26 11:05:00,17.51,17.56,17.5,17.55,93506.0,17.51,17.56,17.5,17.55,93506.0
2024-01-26 11:10:00,17.55,17.61,17.54,17.59,120359.0,17.55,17.61,17.54,17.59,120359.0
2024-01-26 11:15:00,17.59,17.63,17.57,17.6,64377.0,17.59,17.63,17.57,17.6,64377.0
2024-01-26 11:20:00,17.61,17.62,17.57,17.57,96104.0,17.61,17.62,17.57,17.57,96104.0
2024-01-26 11:25:00,17.58,17.62,17.57,17.62,81248.0,17.58,17.62,17.57,17.62,81248.0
2024-01-26 11:30:00,17.62,17.66,17.61,17.66,95154.0,17.62,17.66,17.61,17.66,95154.0
2024-01-26 11:35:00,17.66,17.71,17.61,17.7,145254.0,17.66,17.71,17.61,17.7,145254.0
2024-01-26 11:40:00,17.71,17.74,17.69,17.73,179746.0,17.71,17.74,17.69,17.73,179746.0
2024-01-26 11:45:00,17.73,17.76,17.72,17.75,78389.0,17.73,17.76,17.72,17.75,78389.0
2024-01-26 11:50:00,17.75,17.76,17.71,17.73,61256.0,17.75,17.76,17.71,17.73,61256.0
2024-01-26 11:55:00,17.73,17.73,17.71,17.71,65570.0,17.73,17.73,17.71,17.71,65570.0
2024-01-26 12:00:00,17.72,17.73,17.69,17.72,95613.0,17.72,17.73,17.69,17.72,95613.0
2024-01-26 12:05:00,17.72,17.73,17.71,17.73,37941.0,17.72,17.73,17.71,17.73,37941.0
2024-01-26 12:10:00,17.73,17.76,17.71,17.76,49245.0,17.73,17.76,17.71,17.76,49245.0
2024-01-26 12:15:00,17.76,17.8,17.75,17.79,39208.0,17.76,17.8,17.75,17.79,39208.0
2024-01-26 12:20:00,17.79,17.79,17.75,17.77,40926.0,17.79,17.79,17.75,17.77,40926.0
2024-01-26 12:25:00,17.77,17.77,17.74,17.76,35096.0,17.77,17.77,17.74,17.76,35096.0
2024-01-26 12:30:00,17.76,17.76,17.71,17.71,62284.0,17.76,17.76,17.71,17.71,62284.0
2024-01-26 12:35:00,17.71,17.72,17.67,17.68,111099.0,17.71,17.72,17.67,17.68,111099.0
2024-01-26 12:40:00,17.68,17.69,17.63,17.66,45989.0,17.68,17.69,17.63,17.66,45989.0
2024-01-26 12:45:00,17.66,17.68,17.64,17.64,65050.0,17.66,17.68,17.64,17.64,65050.0
2024-01-26 12:50:00,17.65,17.68,17.63,17.68,33682.0,17.65,17.68,17.63,17.68,33682.0
2024-01-26 12:55:00,17.68,17.68,17.65,17.68,29982.0,17.68,17.68,17.65,17.68,29982.0
2024-01-26 13:00:00,17.67,17.68,17.62,17.63,43066.0,17.67,17.68,17.62,17.63,43066.0
2024-01-26 13:05:00,17.63,17.64,17.61,17.64,50393.0,17.63,17.64,17.61,17.64,50393.0
2024-01-26 13:10:00,17.64,17.64,17.61,17.63,34650.0,17.64,17.64,17.61,17.63,34650.0
2024-01-26 13:15:00,17.63,17.63,17.6,17.61,44980.0,17.63,17.63,17.6,17.61,44980.0
2024-01-26 13:20:00,17.61,17.67,17.6,17.66,62071.0,17.61,17.67,17.6,17.66,62071.0
2024-01-26 13:25:00,17.67,17.68,17.65,17.66,80877.0,17.67,17.68,17.65,17.66,80877.0
2024-01-26 13:30:00,17.66,17.67,17.64,17.66,43781.0,17.66,17.67,17.64,17.66,43781.0
2024-01-26 13:35:00,17.66,17.7,17.66,17.68,48463.0,17.66,17.7,17.66,17.68,48463.0
2024-01-26 13:40:00,17.68,17.68,17.64,17.66,53468.0,17.68,17.68,17.64,17.66,53468.0
2024-01-26 13:45:00,17.65,17.66,17.62,17.63,45239.0,17.65,17.66,17.62,17.63,45239.0
2024-01-26 13:50:00,17.63,17.64,17.57,17.58,78328.0,17.63,17.64,17.57,17.58,78328.0
2024-01-26 13:55:00,17.57,17.58,17.54,17.55,50767.0,17.57,17.58,17.54,17.55,50767.0
2024-01-26 14:00:00,17.55,17.58,17.53,17.57,80120.0,17.55,17.58,17.53,17.57,80120.0
2024-01-26 14:05:00,17.58,17.61,17.57,17.61,66164.0,17.58,17.61,17.57,17.61,66164.0
2024-01-26 14:10:00,17.61,17.65,17.6,17.64,48347.0,17.61,17.65,17.6,17.64,48347.0
2024-01-26 14:15:00,17.64,17.65,17.6,17.6,71803.0,17.64,17.65,17.6,17.6,71803.0
2024-01-26 14:20:00,17.61,17.61,17.58,17.6,63123.0,17.61,17.61,17.58,17.6,63123.0
2024-01-26 14:25:00,17.59,17.62,17.58,17.6,66077.0,17.59,17.62,17.58,17.6,66077.0
2024-01-26 14:30:00,17.6,17.63,17.6,17.63,66014.0,17.6,17.63,17.6,17.63,66014.0
2024-01-26 14:35:00,17.63,17.67,17.61,17.66,162069.0,17.63,17.67,17.61,17.66,162069.0
2024-01-26 14:40:00,17.66,17.66,17.63,17.65,61894.0,17.66,17.66,17.63,17.65,61894.0
2024-01-26 14:45:00,17.64,17.65,17.6,17.61,78313.0,17.64,17.65,17.6,17.61,78313.0
2024-01-26 14:50:00,17.6,17.63,17.6,17.62,67780.0,17.6,17.63,17.6,17.62,67780.0
2024-01-26 14:55:00,17.62,17.62,17.54,17.56,108381.0,17.62,17.62,17.54,17.56,108381.0
2024-01-26 15:00:00,17.55,17.57,17.51,17.51,77666.0,17.55,17.57,17.51,17.51,77666.0
2024-01-26 15:05:00,17.51,17.51,17.47,17.48,100064.0,17.51,17.51,17.47,17.48,100064.0
2024-01-26 15:10:00,17.49,17.52,17.47,17.48,85084.0,17.49,17.52,17.47,17.48,85084.0
2024-01-26 15:15:00,17.48,17.49,17.46,17.47,90789.0,17.48,17.49,17.46,17.47,90789.0
2024-01-26 15:20:00,17.48,17.48,17.41,17.41,119045.0,17.48,17.48,17.41,17.41,119045.0
2024-01-26 15:25:00,17.41,17.43,17.35,17.36,182766.0,17.41,17.43,17.35,17.36,182766.0
2024-01-26 15:30:00,17.36,17.38,17.34,17.36,265356.0,17.36,17.38,17.34,17.36,265356.0
2024-01-26 15:35:00,17.35,17.38,17.33,17.33,269647.0,17.35,17.38,17.33,17.33,269647.0
2024-01-26 15:40:00,17.33,17.34,17.29,17.3,255259.0,17.33,17.34,17.29,17.3,255259.0
2024-01-26 15:45:00,17.3,17.32,17.26,17.28,529024.0,17.3,17.32,17.26,17.28,529024.0
2024-01-26 15:50:00,17.29,17.29,17.22,17.23,472404.0,17.29,17.29,17.22,17.23,472404.0
2024-01-26 15:55:00,17.23,17.25,17.19,17.22,1200868.0,17.23,17.25,17.19,17.22,1200868.0
2024-01-29 09:30:00,17.19,17.23,17.03,17.19,328137.0,17.19,17.23,17.03,17.19,328137.0
2024-01-29 09:35:00,17.18,17.32,17.18,17.28,144399.0,17.18,17.32,17.18,17.28,144399.0
2024-01-29 09:40:00,17.29,17.37,17.24,17.3,166055.0,17.29,17.37,17.24,17.3,166055.0
2024-01-29 09:45:00,17.3,17.42,17.3,17.35,124529.0,17.3,17.42,17.3,17.35,124529.0
2024-01-29 09:50:00,17.35,17.46,17.33,17.44,54828.0,17.35,17.46,17.33,17.44,54828.0
2024-01-29 09:55:00,17.45,17.46,17.41,17.43,79728.0,17.45,17.46,17.41,17.43,79728.0
2024-01-29 10:00:00,17.43,17.46,17.37,17.38,130838.0,17.43,17.46,17.37,17.38,130838.0
2024-01-29 10:05:00,17.39,17.49,17.38,17.48,126503.0,17.39,17.49,17.38,17.48,126503.0
2024-01-29 10:10:00,17.48,17.51,17.43,17.51,63321.0,17.48,17.51,17.43,17.51,63321.0
2024-01-29 10:15:00,17.51,17.54,17.47,17.52,75416.0,17.51,17.54,17.47,17.52,75416.0
2024-01-29 10:20:00,17.51,17.51,17.39,17.41,124038.0,17.51,17.51,17.39,17.41,124038.0
2024-01-29 10:25:00,17.4,17.41,17.36,17.39,87219.0,17.4,17.41,17.36,17.39,87219.0
2024-01-29 10:30:00,17.39,17.4,17.28,17.3,171025.0,17.39,17.4,17.28,17.3,171025.0
2024-01-29 10:35:00,17.3,17.33,17.28,17.32,100820.0,17.3,17.33,17.28,17.32,100820.0
2024-01-29 10:40:00,17.32,17.35,17.29,17.3,88705.0,17.32,17.35,17.29,17.3,88705.0
2024-01-29 10:45:00,17.3,17.34,17.29,17.34,54445.0,17.3,17.34,17.29,17.34,54445.0
2024-01-29 10:50:00,17.33,17.34,17.31,17.32,39201.0,17.33,17.34,17.31,17.32,39201.0
2024-01-29 10:55:00,17.31,17.33,17.28,17.29,61240.0,17.31,17.33,17.28,17.29,61240.0
2024-01-29 11:00:00,17.29,17.35,17.28,17.32,153071.0,17.29,17.35,17.28,17.32,153071.0
2024-01-29 11:05:00,17.32,17.35,17.3,17.34,58655.0,17.32,17.35,17.3,17.34,58655.0
2024-01-29 11:10:00,17.35,17.37,17.32,17.32,76742.0,17.35,17.37,17.32,17.32,76742.0
2024-01-29 11:15:00,17.32,17.38,17.32,17.36,72398.0,17.32,17.38,17.32,17.36,72398.0
2024-01-29 11:20:00,17.36,17.37,17.32,17.34,98172.0,17.36,17.37,17.32,17.34,98172.0
2024-01-29 11:25:00,17.33,17.35,17.3,17.3,64344.0,17.33,17.35,17.3,17.3,64344.0
2024-01-29 11:30:00,17.3,17.31,17.26,17.27,93431.0,17.3,17.31,17.26,17.27,93431.0
2024-01-29 11:35:00,17.26,17.28,17.22,17.23,76420.0,17.26,17.28,17.22,17.23,76420.0
2024-01-29 11:40:00,17.23,17.26,17.23,17.24,60071.0,17.23,17.26,17.23,17.24,60071.0
2024-01-29 11:45:00,17.25,17.28,17.24,17.28,132929.0,17.25,17.28,17.24,17.28,132929.0
2024-01-29 11:50:00,17.28,17.3,17.25,17.27,54949.0,17.28,17.3,17.25,17.27,54949.0
2024-01-29 11:55:00,17.26,17.32,17.26,17.32,109094.0,17.26,17.32,17.26,17.32,109094.0
2024-01-29 12:00:00,17.32,17.32,17.27,17.28,41212.0,17.32,17.32,17.27,17.28,41212.0
2024-01-29 12:05:00,17.28,17.33,17.27,17.32,87292.0,17.28,17.33,17.27,17.32,87292.0
2024-01-29 12:10:00,17.33,17.36,17.31,17.36,72366.0,17.33,17.36,17.31,17.36,72366.0
2024-01-29 12:15:00,17.36,17.37,17.33,17.37,89924.0,17.36,17.37,17.33,17.37,89924.0
2024-01-29 12:20:00,17.37,17.43,17.36,17.42,183986.0,17.37,17.43,17.36,17.42,183986.0
2024-01-29 12:25:00,17.42,17.43,17.38,17.39,59303.0,17.42,17.43,17.38,17.39,59303.0
2024-01-29 12:30:00,17.39,17.41,17.38,17.41,41727.0,17.39,17.41,17.38,17.41,41727.0
2024-01-29 12:35:00,17.4,17.42,17.38,17.39,54341.0,17.4,17.42,17.38,17.39,54341.0
2024-01-29 12:40:00,17.39,17.4,17.33,17.36,112383.0,17.39,17.4,17.33,17.36,112383.0
2024-01-29 12:45:00,17.35,17.36,17.32,17.33,84784.0,17.35,17.36,17.32,17.33,84784.0
2024-01-29 12:50:00,17.33,17.35,17.31,17.33,85901.0,17.33,17.35,17.31,17.33,85901.0
2024-01-29 12:55:00,17.34,17.39,17.33,17.39,80282.0,17.34,17.39,17.33,17.39,80282.0
2024-01-29 13:00:00,17.39,17.41,17.36,17.39,74347.0,17.39,17.41,17.36,17.39,74347.0
2024-01-29 13:05:00,17.4,17.47,17.4,17.46,90498.0,17.4,17.47,17.4,17.46,90498.0
2024-01-29 13:10:00,17.47,17.54,17.46,17.52,210681.0,17.47,17.54,17.46,17.52,210681.0
2024-01-29 13:15:00,17.52,17.55,17.52,17.54,70801.0,17.52,17.55,17.52,17.54,70801.0
2024-01-29 13:20:00,17.54,17.56,17.53,17.55,67459.0,17.54,17.56,17.53,17.55,67459.0
2024-01-29 13:25:00,17.55,17.58,17.54,17.57,50874.0,17.55,17.58,17.54,17.57,50874.0
2024-01-29 13:30:00,17.57,17.58,17.53,17.53,60915.0,17.57,17.58,17.53,17.53,60915.0
2024-01-29 13:35:00,17.54,17.56,17.53,17.55,43270.0,17.54,17.56,17.53,17.55,43270.0
2024-01-29 13:40:00,17.55,17.56,17.53,17.54,40339.0,17.55,17.56,17.53,17.54,40339.0
2024-01-29 13:45:00,17.54,17.59,17.52,17.57,61491.0,17.54,17.59,17.52,17.57,61491.0
2024-01-29 13:50:00,17.58,17.58,17.51,17.52,59569.0,17.58,17.58,17.51,17.52,59569.0
2024-01-29 13:55:00,17.53,17.55,17.53,17.54,27076.0,17.53,17.55,17.53,17.54,27076.0
2024-01-29 14:00:00,17.54,17.54,17.52,17.53,40543.0,17.54,17.54,17.52,17.53,40543.0
2024-01-29 14:05:00,17.53,17.56,17.52,17.55,55949.0,17.53,17.56,17.52,17.55,55949.0
2024-01-29 14:10:00,17.56,17.57,17.52,17.57,56017.0,17.56,17.57,17.52,17.57,56017.0
2024-01-29 14:15:00,17.57,17.61,17.56,17.6,103217.0,17.57,17.61,17.56,17.6,103217.0
2024-01-29 14:20:00,17.61,17.66,17.6,17.64,71783.0,17.61,17.66,17.6,17.64,71783.0
2024-01-29 14:25:00,17.64,17.68,17.64,17.68,104312.0,17.64,17.68,17.64,17.68,104312.0
2024-01-29 14:30:00,17.68,17.68,17.65,17.66,44856.0,17.68,17.68,17.65,17.66,44856.0
2024-01-29 14:35:00,17.66,17.67,17.64,17.65,52022.0,17.66,17.67,17.64,17.65,52022.0
2024-01-29 14:40:00,17.65,17.66,17.64,17.66,59107.0,17.65,17.66,17.64,17.66,59107.0
2024-01-29 14:45:00,17.66,17.66,17.61,17.62,64238.0,17.66,17.66,17.61,17.62,64238.0
2024-01-29 14:50:00,17.62,17.63,17.58,17.61,59920.0,17.62,17.63,17.58,17.61,59920.0
2024-01-29 14:55:00,17.62,17.63,17.6,17.62,45950.0,17.62,17.63,17.6,17.62,45950.0
2024-01-29 15:00:00,17.61,17.7,17.61,17.7,107221.0,17.61,17.7,17.61,17.7,107221.0
2024-01-29 15:05:00,17.7,17.74,17.68,17.71,97348.0,17.7,17.74,17.68,17.71,97348.0
2024-01-29 15:10:00,17.71,17.74,17.71,17.73,73916.0,17.71,17.74,17.71,17.73,73916.0
2024-01-29 15:15:00,17.73,17.75,17.69,17.75,175255.0,17.73,17.75,17.69,17.75,175255.0
2024-01-29 15:20:00,17.75,17.76,17.74,17.76,98011.0,17.75,17.76,17.74,17.76,98011.0
2024-01-29 15:25:00,17.76,17.78,17.73,17.75,147608.0,17.76,17.78,17.73,17.75,147608.0
2024-01-29 15:30:00,17.75,17.78,17.74,17.75,142541.0,17.75,17.78,17.74,17.75,142541.0
2024-01-29 15:35:00,17.75,17.75,17.7,17.71,182511.0,17.75,17.75,17.7,17.71,182511.0
2024-01-29 15:40:00,17.71,17.73,17.69,17.71,172553.0,17.71,17.73,17.69,17.71,172553.0
2024-01-29 15:45:00,17.71,17.72,17.68,17.71,253035.0,17.71,17.72,17.68,17.71,253035.0
2024-01-29 15:50:00,17.71,17.75,17.71,17.75,218851.0,17.71,17.75,17.71,17.75,218851.0
2024-01-29 15:55:00,17.75,17.78,17.74,17.76,720777.0,17.75,17.78,17.74,17.76,720777.0
2024-01-30 09:30:00,17.74,18.01,17.72,17.99,328432.0,17.74,18.01,17.72,17.99,328432.0
2024-01-30 09:35:00,17.98,18.0,17.77,17.77,164256.0,17.98,18.0,17.77,17.77,164256.0
2024-01-30 09:40:00,17.77,17.78,17.67,17.7,177540.0,17.77,17.78,17.67,17.7,177540.0
2024-01-30 09:45:00,17.71,17.71,17.6,17.67,208956.0,17.71,17.71,17.6,17.67,208956.0
2024-01-30 09:50:00,17.68,17.78,17.67,17.76,147986.0,17.68,17.78,17.67,17.76,147986.0
2024-01-30 09:55:00,17.76,17.89,17.73,17.89,93470.0,17.76,17.89,17.73,17.89,93470.0
2024-01-30 10:00:00,17.89,17.9,17.67,17.7,151864.0,17.89,17.9,17.67,17.7,151864.0
2024-01-30 10:05:00,17.7,17.82,17.67,17.82,120428.0,17.7,17.82,17.67,17.82,120428.0
2024-01-30 10:10:00,17.82,17.86,17.72,17.74,133056.0,17.82,17.86,17.72,17.74,133056.0
2024-01-30 10:15:00,17.73,17.75,17.68,17.69,96989.0,17.73,17.75,17.68,17.69,96989.0
2024-01-30 10:20:00,17.7,17.8,17.69,17.79,74533.0,17.7,17.8,17.69,17.79,74533.0
2024-01-30 10:25:00,17.79,17.83,17.75,17.8,64139.0,17.79,17.83,17.75,17.8,64139.0
2024-01-30 10:30:00,17.79,17.82,17.75,17.8,71897.0,17.79,17.82,17.75,17.8,71897.0
2024-01-30 10:35:00,17.81,17.83,17.74,17.76,50288.0,17.81,17.83,17.74,17.76,50288.0
2024-01-30 10:40:00,17.75,17.78,17.72,17.78,86974.0,17.75,17.78,17.72,17.78,86974.0
2024-01-30 10:45:00,17.78,17.8,17.75,17.77,58621.0,17.78,17.8,17.75,17.77,58621.0
2024-01-30 10:50:00,17.76,17.8,17.72,17.76,52357.0,17.76,17.8,17.72,17.76,52357.0
2024-01-30 10:55:00,17.76,17.77,17.72,17.75,73785.0,17.76,17.77,17.72,17.75,73785.0
2024-01-30 11:00:00,17.75,17.83,17.73,17.82,50237.0,17.75,17.83,17.73,17.82,50237.0
2024-01-30 11:05:00,17.82,17.88,17.81,17.88,144612.0,17.82,17.88,17.81,17.88,144612.0
2024-01-30 11:10:00,17.88,17.89,17.82,17.87,68284.0,17.88,17.89,17.82,17.87,68284.0
2024-01-30 11:15:00,17.87,17.88,17.8,17.8,80807.0,17.87,17.88,17.8,17.8,80807.0
2024-01-30 11:20:00,17.8,17.82,17.79,17.8,59212.0,17.8,17.82,17.79,17.8,59212.0
2024-01-30 11:25:00,17.81,17.82,17.77,17.8,87083.0,17.81,17.82,17.77,17.8,87083.0
2024-01-30 11:30:00,17.8,17.83,17.79,17.82,84831.0,17.8,17.83,17.79,17.82,84831.0
2024-01-30 11:35:00,17.82,17.83,17.8,17.81,51815.0,17.82,17.83,17.8,17.81,51815.0
2024-01-30 11:40:00,17.82,17.82,17.75,17.78,70065.0,17.82,17.82,17.75,17.78,70065.0
2024-01-30 11:45:00,17.78,17.8,17.77,17.79,49478.0,17.78,17.8,17.77,17.79,49478.0
2024-01-30 11:50:00,17.8,17.8,17.75,17.76,34728.0,17.8,17.8,17.75,17.76,34728.0
2024-01-30 11:55:00,17.76,17.79,17.75,17.76,46415.0,17.76,17.79,17.75,17.76,46415.0
2024-01-30 12:00:00,17.76,17.76,17.73,17.75,35045.0,17.76,17.76,17.73,17.75,35045.0
2024-01-30 12:05:00,17.75,17.77,17.73,17.74,128078.0,17.75,17.77,17.73,17.74,128078.0
2024-01-30 12:10:00,17.74,17.76,17.7,17.75,70372.0,17.74,17.76,17.7,17.75,70372.0
2024-01-30 12:15:00,17.74,17.77,17.72,17.73,62717.0,17.74,17.77,17.72,17.73,62717.0
2024-01-30 12:20:00,17.73,17.74,17.71,17.73,35943.0,17.73,17.74,17.71,17.73,35943.0
2024-01-30 12:25:00,17.73,17.73,17.68,17.7,44206.0,17.73,17.73,17.68,17.7,44206.0
2024-01-30 12:30:00,17.69,17.71,17.66,17.68,67050.0,17.69,17.71,17.66,17.68,67050.0
2024-01-30 12:35:00,17.68,17.68,17.64,17.65,65308.0,17.68,17.68,17.64,17.65,65308.0
2024-01-30 12:40:00,17.65,17.67,17.64,17.66,46628.0,17.65,17.67,17.64,17.66,46628.0
2024-01-30 12:45:00,17.67,17.68,17.66,17.68,33110.0,17.67,17.68,17.66,17.68,33110.0
2024-01-30 12:50:00,17.68,17.69,17.66,17.69,51588.0,17.68,17.69,17.66,17.69,51588.0
2024-01-30 12:55:00,17.69,17.69,17.68,17.69,29170.0,17.69,17.69,17.68,17.69,29170.0
2024-01-30 13:00:00,17.69,17.7,17.66,17.7,60075.0,17.69,17.7,17.66,17.7,60075.0
2024-01-30 13:05:00,17.69,17.73,17.68,17.73,36871.0,17.69,17.73,17.68,17.73,36871.0
2024-01-30 13:10:00,17.72,17.79,17.72,17.77,67333.0,17.72,17.79,17.72,17.77,67333.0
2024-01-30 13:15:00,17.78,17.81,17.77,17.79,53263.0,17.78,17.81,17.77,17.79,53263.0
2024-01-30 13:20:00,17.79,17.81,17.78,17.8,31197.0,17.79,17.81,17.78,17.8,31197.0
2024-01-30 13:25:00,17.8,17.86,17.79,17.85,122491.0,17.8,17.86,17.79,17.85,122491.0
2024-01-30 13:30:00,17.84,17.84,17.8,17.8,57840.0,17.84,17.84,17.8,17.8,57840.0
2024-01-30 13:35:00,17.8,17.81,17.76,17.79,39768.0,17.8,17.81,17.76,17.79,39768.0
2024-01-30 13:40:00,17.79,17.79,17.76,17.78,57352.0,17.79,17.79,17.76,17.78,57352.0
2024-01-30 13:45:00,17.78,17.78,17.73,17.74,36126.0,17.78,17.78,17.73,17.74,36126.0
2024-01-30 13:50:00,17.75,17.76,17.73,17.73,30015.0,17.75,17.76,17.73,17.73,30015.0
2024-01-30 13:55:00,17.74,17.75,17.71,17.71,27802.0,17.74,17.75,17.71,17.71,27802.0
2024-01-30 14:00:00,17.72,17.74,17.71,17.71,30957.0,17.72,17.74,17.71,17.71,30957.0
2024-01-30 14:05:00,17.71,17.73,17.71,17.73,21214.0,17.71,17.73,17.71,17.73,21214.0
2024-01-30 14:10:00,17.73,17.74,17.71,17.72,45535.0,17.73,17.74,17.71,17.72,45535.0
2024-01-30 14:15:00,17.73,17.73,17.68,17.68,30196.0,17.73,17.73,17.68,17.68,30196.0
2024-01-30 14:20:00,17.68,17.7,17.68,17.7,32007.0,17.68,17.7,17.68,17.7,32007.0
2024-01-30 14:25:00,17.7,17.7,17.66,17.66,50912.0,17.7,17.7,17.66,17.66,50912.0
2024-01-30 14:30:00,17.67,17.69,17.66,17.69,54055.0,17.67,17.69,17.66,17.69,54055.0
2024-01-30 14:35:00,17.69,17.72,17.67,17.71,53685.0,17.69,17.72,17.67,17.71,53685.0
2024-01-30 14:40:00,17.71,17.73,17.71,17.73,39529.0,17.71,17.73,17.71,17.73,39529.0
2024-01-30 14:45:00,17.73,17.73,17.7,17.72,69550.0,17.73,17.73,17.7,17.72,69550.0
2024-01-30 14:50:00,17.73,17.74,17.7,17.73,106080.0,17.73,17.74,17.7,17.73,106080.0
2024-01-30 14:55:00,17.73,17.74,17.71,17.71,55723.0,17.73,17.74,17.71,17.71,55723.0
2024-01-30 15:00:00,17.72,17.76,17.72,17.74,50139.0,17.72,17.76,17.72,17.74,50139.0
2024-01-30 15:05:00,17.75,17.75,17.71,17.71,39653.0,17.75,17.75,17.71,17.71,39653.0
2024-01-30 15:10:00,17.72,17.73,17.69,17.7,53154.0,17.72,17.73,17.69,17.7,53154.0
2024-01-30 15:15:00,17.7,17.71,17.69,17.71,53037.0,17.7,17.71,17.69,17.71,53037.0
2024-01-30 15:20:00,17.71,17.72,17.68,17.7,97519.0,17.71,17.72,17.68,17.7,97519.0
2024-01-30 15:25:00,17.7,17.72,17.69,17.71,43878.0,17.7,17.72,17.69,17.71,43878.0
2024-01-30 15:30:00,17.71,17.72,17.7,17.71,44777.0,17.71,17.72,17.7,17.71,44777.0
2024-01-30 15:35:00,17.71,17.73,17.7,17.71,92374.0,17.71,17.73,17.7,17.71,92374.0
2024-01-30 15:40:00,17.72,17.73,17.67,17.69,130877.0,17.72,17.73,17.67,17.69,130877.0
2024-01-30 15:45:00,17.68,17.68,17.64,17.65,116025.0,17.68,17.68,17.64,17.65,116025.0
2024-01-30 15:50:00,17.66,17.68,17.64,17.64,237455.0,17.66,17.68,17.64,17.64,237455.0
2024-01-30 15:55:00,17.65,17.68,17.65,17.66,583952.0,17.65,17.68,17.65,17.66,583952.0
2024-01-31 09:30:00,17.58,17.58,17.39,17.42,261591.0,17.58,17.58,17.39,17.42,261591.0
2024-01-31 09:35:00,17.43,17.48,17.34,17.41,160787.0,17.43,17.48,17.34,17.41,160787.0
2024-01-31 09:40:00,17.41,17.58,17.39,17.57,116888.0,17.41,17.58,17.39,17.57,116888.0
2024-01-31 09:45:00,17.57,17.69,17.55,17.69,146640.0,17.57,17.69,17.55,17.69,146640.0
2024-01-31 09:50:00,17.7,17.78,17.69,17.71,175448.0,17.7,17.78,17.69,17.71,175448.0
2024-01-31 09:55:00,17.71,17.78,17.66,17.77,268692.0,17.71,17.78,17.66,17.77,268692.0
2024-01-31 10:00:00,17.77,17.82,17.61,17.62,288133.0,17.77,17.82,17.61,17.62,288133.0
2024-01-31 10:05:00,17.62,17.62,17.55,17.62,140089.0,17.62,17.62,17.55,17.62,140089.0
2024-01-31 10:10:00,17.62,17.71,17.6,17.69,80656.0,17.62,17.71,17.6,17.69,80656.0
2024-01-31 10:15:00,17.7,17.74,17.65,17.72,442784.0,17.7,17.74,17.65,17.72,442784.0
2024-01-31 10:20:00,17.71,17.72,17.64,17.65,188540.0,17.71,17.72,17.64,17.65,188540.0
2024-01-31 10:25:00,17.66,17.82,17.65,17.79,236066.0,17.66,17.82,17.65,17.79,236066.0
2024-01-31 10:30:00,17.8,17.92,17.8,17.9,169826.0,17.8,17.92,17.8,17.9,169826.0
2024-01-31 10:35:00,17.9,17.95,17.89,17.93,152513.0,17.9,17.95,17.89,17.93,152513.0
2024-01-31 10:40:00,17.93,18.05,17.92,18.05,293000.0,17.93,18.05,17.92,18.05,293000.0
2024-01-31 10:45:00,18.05,18.1,18.02,18.03,154107.0,18.05,18.1,18.02,18.03,154107.0
2024-01-31 10:50:00,18.03,18.05,17.97,17.98,159314.0,18.03,18.05,17.97,17.98,159314.0
2024-01-31 10:55:00,17.98,18.0,17.9,17.93,66894.0,17.98,18.0,17.9,17.93,66894.0
2024-01-31 11:00:00,17.93,17.98,17.93,17.96,55395.0,17.93,17.98,17.93,17.96,55395.0
2024-01-31 11:05:00,17.96,18.01,17.95,18.0,77160.0,17.96,18.01,17.95,18.0,77160.0
2024-01-31 11:10:00,18.0,18.03,17.96,18.03,43939.0,18.0,18.03,17.96,18.03,43939.0
2024-01-31 11:15:00,18.02,18.1,18.02,18.09,99255.0,18.02,18.1,18.02,18.09,99255.0
2024-01-31 11:20:00,18.09,18.1,18.02,18.03,101648.0,18.09,18.1,18.02,18.03,101648.0
2024-01-31 11:25:00,18.03,18.04,17.99,18.0,89288.0,18.03,18.04,17.99,18.0,89288.0
2024-01-31 11:30:00,18.01,18.01,17.89,17.89,88316.0,18.01,18.01,17.89,17.89,88316.0
2024-01-31 11:35:00,17.89,17.92,17.87,17.89,65757.0,17.89,17.92,17.87,17.89,65757.0
2024-01-31 11:40:00,17.88,17.93,17.87,17.93,73119.0,17.88,17.93,17.87,17.93,73119.0
2024-01-31 11:45:00,17.92,18.01,17.92,18.0,75576.0,17.92,18.01,17.92,18.0,75576.0
2024-01-31 11:50:00,18.0,18.04,17.98,18.02,56112.0,18.0,18.04,17.98,18.02,56112.0
2024-01-31 11:55:00,18.02,18.04,18.0,18.01,34987.0,18.02,18.04,18.0,18.01,34987.0
2024-01-31 12:00:00,18.02,18.04,17.99,18.03,50186.0,18.02,18.04,17.99,18.03,50186.0
2024-01-31 12:05:00,18.03,18.08,18.01,18.08,66646.0,18.03,18.08,18.01,18.08,66646.0
2024-01-31 12:10:00,18.07,18.1,18.07,18.09,79516.0,18.07,18.1,18.07,18.09,79516.0
2024-01-31 12:15:00,18.09,18.11,18.06,18.1,75785.0,18.09,18.11,18.06,18.1,75785.0
2024-01-31 12:20:00,18.1,18.12,18.08,18.11,42286.0,18.1,18.12,18.08,18.11,42286.0
2024-01-31 12:25:00,18.12,18.18,18.11,18.18,119370.0,18.12,18.18,18.11,18.18,119370.0
2024-01-31 12:30:00,18.18,18.19,18.15,18.19,52169.0,18.18,18.19,18.15,18.19,52169.0
2024-01-31 12:35:00,18.19,18.2,18.14,18.15,92804.0,18.19,18.2,18.14,18.15,92804.0
2024-01-31 12:40:00,18.15,18.24,18.14,18.23,84261.0,18.15,18.24,18.14,18.23,84261.0
2024-01-31 12:45:00,18.23,18.26,18.19,18.2,89676.0,18.23,18.26,18.19,18.2,89676.0
2024-01-31 12:50:00,18.2,18.25,18.16,18.21,342796.0,18.2,18.25,18.16,18.21,342796.0
2024-01-31 12:55:00,18.22,18.24,18.19,18.24,70096.0,18.22,18.24,18.19,18.24,70096.0
2024-01-31 13:00:00,18.24,18.24,18.19,18.23,58585.0,18.24,18.24,18.19,18.23,58585.0
2024-01-31 13:05:00,18.23,18.29,18.23,18.28,94387.0,18.23,18.29,18.23,18.28,94387.0
2024-01-31 13:10:00,18.28,18.29,18.23,18.24,56577.0,18.28,18.29,18.23,18.24,56577.0
2024-01-31 13:15:00,18.25,18.28,18.22,18.27,113833.0,18.25,18.28,18.22,18.27,113833.0
2024-01-31 13:20:00,18.27,18.28,18.2,18.23,116028.0,18.27,18.28,18.2,18.23,116028.0
2024-01-31 13:25:00,18.23,18.24,18.21,18.23,52713.0,18.23,18.24,18.21,18.23,52713.0
2024-01-31 13:30:00,18.23,18.24,18.18,18.21,72716.0,18.23,18.24,18.18,18.21,72716.0
2024-01-31 13:35:00,18.21,18.22,18.18,18.19,36382.0,18.21,18.22,18.18,18.19,36382.0
2024-01-31 13:40:00,18.18,18.23,18.18,18.21,58858.0,18.18,18.23,18.18,18.21,58858.0
2024-01-31 13:45:00,18.21,18.24,18.2,18.22,58831.0,18.21,18.24,18.2,18.22,58831.0
2024-01-31 13:50:00,18.22,18.23,18.18,18.18,46308.0,18.22,18.23,18.18,18.18,46308.0
2024-01-31 13:55:00,18.18,18.18,18.15,18.18,32283.0,18.18,18.18,18.15,18.18,32283.0
2024-01-31 14:00:00,18.18,18.22,18.1,18.12,140454.0,18.18,18.22,18.1,18.12,140454.0
2024-01-31 14:05:00,18.12,18.18,18.05,18.06,190078.0,18.12,18.18,18.05,18.06,190078.0
2024-01-31 14:10:00,18.06,18.09,18.03,18.05,102815.0,18.06,18.09,18.03,18.05,102815.0
2024-01-31 14:15:00,18.05,18.08,18.01,18.02,58072.0,18.05,18.08,18.01,18.02,58072.0
2024-01-31 14:20:00,18.02,18.05,17.95,17.98,104925.0,18.02,18.05,17.95,17.98,104925.0
2024-01-31 14:25:00,17.97,17.99,17.88,17.95,211692.0,17.97,17.99,17.88,17.95,211692.0
2024-01-31 14:30:00,17.94,18.02,17.93,18.02,87343.0,17.94,18.02,17.93,18.02,87343.0
2024-01-31 14:35:00,18.01,18.12,17.96,18.1,141653.0,18.01,18.12,17.96,18.1,141653.0
2024-01-31 14:40:00,18.1,18.29,18.1,18.25,123139.0,18.1,18.29,18.1,18.25,123139.0
2024-01-31 14:45:00,18.26,18.28,18.12,18.14,198268.0,18.26,18.28,18.12,18.14,198268.0
2024-01-31 14:50:00,18.14,18.15,18.06,18.12,109501.0,18.14,18.15,18.06,18.12,109501.0
2024-01-31 14:55:00,18.12,18.17,18.06,18.07,134328.0,18.12,18.17,18.06,18.07,134328.0
2024-01-31 15:00:00,18.07,18.09,17.88,17.89,156288.0,18.07,18.09,17.88,17.89,156288.0
2024-01-31 15:05:00,17.89,17.9,17.79,17.89,207169.0,17.89,17.9,17.79,17.89,207169.0
2024-01-31 15:10:00,17.88,17.92,17.83,17.9,196240.0,17.88,17.92,17.83,17.9,196240.0
2024-01-31 15:15:00,17.9,17.96,17.85,17.88,281928.0,17.9,17.96,17.85,17.88,281928.0
2024-01-31 15:20:00,17.88,17.98,17.84,17.95,176292.0,17.88,17.98,17.84,17.95,176292.0
2024-01-31 15:25:00,17.95,17.98,17.91,17.95,110858.0,17.95,17.98,17.91,17.95,110858.0
2024-01-31 15:30:00,17.95,17.97,17.91,17.93,176171.0,17.95,17.97,17.91,17.93,176171.0
2024-01-31 15:35:00,17.93,17.93,17.87,17.92,190748.0,17.93,17.93,17.87,17.92,190748.0
2024-01-31 15:40:00,17.91,17.94,17.87,17.89,223050.0,17.91,17.94,17.87,17.89,223050.0
2024-01-31 15:45:00,17.88,17.89,17.77,17.78,293631.0,17.88,17.89,17.77,17.78,293631.0
2024-01-31 15:50:00,17.77,17.84,17.73,17.84,439881.0,17.77,17.84,17.73,17.84,439881.0
2024-01-31 15:55:00,17.83,17.86,17.8,17.8,811607.0,17.83,17.86,17.8,17.8,811607.0
2024-02-01 09:30:00,18.1,18.42,18.06,18.41,598758.0,18.1,18.42,18.06,18.41,598758.0
2024-02-01 09:35:00,18.42,18.47,18.24,18.28,416453.0,18.42,18.47,18.24,18.28,416453.0
2024-02-01 09:40:00,18.27,18.28,18.16,18.21,297046.0,18.27,18.28,18.16,18.21,297046.0
2024-02-01 09:45:00,18.2,18.31,18.17,18.25,265791.0,18.2,18.31,18.17,18.25,265791.0
2024-02-01 09:50:00,18.27,18.33,18.06,18.07,362218.0,18.27,18.33,18.06,18.07,362218.0
2024-02-01 09:55:00,18.07,18.07,17.79,17.81,364493.0,18.07,18.07,17.79,17.81,364493.0
2024-02-01 10:00:00,17.82,17.84,17.62,17.78,452550.0,17.82,17.84,17.62,17.78,452550.0
2024-02-01 10:05:00,17.78,17.79,17.66,17.76,424155.0,17.78,17.79,17.66,17.76,424155.0
2024-02-01 10:10:00,17.76,17.95,17.73,17.94,318685.0,17.76,17.95,17.73,17.94,318685.0
2024-02-01 10:15:00,17.95,18.02,17.84,17.85,254159.0,17.95,18.02,17.84,17.85,254159.0
2024-02-01 10:20:00,17.85,17.85,17.75,17.79,233163.0,17.85,17.85,17.75,17.79,233163.0
2024-02-01 10:25:00,17.79,17.9,17.75,17.88,209308.0,17.79,17.9,17.75,17.88,209308.0
2024-02-01 10:30:00,17.89,17.9,17.67,17.73,183008.0,17.89,17.9,17.67,17.73,183008.0
2024-02-01 10:35:00,17.75,17.77,17.71,17.74,124224.0,17.75,17.77,17.71,17.74,124224.0
2024-02-01 10:40:00,17.74,17.76,17.69,17.7,189947.0,17.74,17.76,17.69,17.7,189947.0
2024-02-01 10:45:00,17.7,17.73,17.62,17.64,204634.0,17.7,17.73,17.62,17.64,204634.0
2024-02-01 10:50:00,17.64,17.65,17.45,17.46,492483.0,17.64,17.65,17.45,17.46,492483.0
2024-02-01 10:55:00,17.46,17.47,17.4,17.42,268268.0,17.46,17.47,17.4,17.42,268268.0
2024-02-01 11:00:00,17.41,17.49,17.39,17.46,193437.0,17.41,17.49,17.39,17.46,193437.0
2024-02-01 11:05:00,17.47,17.48,17.35,17.37,166012.0,17.47,17.48,17.35,17.37,166012.0
2024-02-01 11:10:00,17.37,17.4,17.34,17.39,150082.0,17.37,17.4,17.34,17.39,150082.0
2024-02-01 11:15:00,17.39,17.48,17.38,17.4,130563.0,17.39,17.48,17.38,17.4,130563.0
2024-02-01 11:20:00,17.4,17.45,17.38,17.45,75305.0,17.4,17.45,17.38,17.45,75305.0
2024-02-01 11:25:00,17.45,17.45,17.39,17.41,76623.0,17.45,17.45,17.39,17.41,76623.0
2024-02-01 11:30:00,17.41,17.44,17.37,17.43,96537.0,17.41,17.44,17.37,17.43,96537.0
2024-02-01 11:35:00,17.43,17.5,17.41,17.46,123524.0,17.43,17.5,17.41,17.46,123524.0
2024-02-01 11:40:00,17.46,17.47,17.4,17.43,149216.0,17.46,17.47,17.4,17.43,149216.0
2024-02-01 11:45:00,17.43,17.43,17.34,17.37,208336.0,17.43,17.43,17.34,17.37,208336.0
2024-02-01 11:50:00,17.37,17.4,17.33,17.35,181369.0,17.37,17.4,17.33,17.35,181369.0
2024-02-01 11:55:00,17.35,17.41,17.31,17.4,116209.0,17.35,17.41,17.31,17.4,116209.0
2024-02-01 12:00:00,17.39,17.5,17.39,17.48,108787.0,17.39,17.5,17.39,17.48,108787.0
2024-02-01 12:05:00,17.48,17.57,17.47,17.57,125324.0,17.48,17.57,17.47,17.57,125324.0
2024-02-01 12:10:00,17.56,17.6,17.53,17.55,138626.0,17.56,17.6,17.53,17.55,138626.0
2024-02-01 12:15:00,17.55,17.56,17.5,17.52,109668.0,17.55,17.56,17.5,17.52,109668.0
2024-02-01 12:20:00,17.51,17.53,17.49,17.52,61237.0,17.51,17.53,17.49,17.52,61237.0
2024-02-01 12:25:00,17.52,17.52,17.48,17.49,67258.0,17.52,17.52,17.48,17.49,67258.0
2024-02-01 12:30:00,17.49,17.56,17.49,17.53,72161.0,17.49,17.56,17.49,17.53,72161.0
2024-02-01 12:35:00,17.53,17.53,17.47,17.48,60886.0,17.53,17.53,17.47,17.48,60886.0
2024-02-01 12:40:00,17.48,17.67,17.48,17.66,185442.0,17.48,17.67,17.48,17.66,185442.0
2024-02-01 12:45:00,17.66,17.87,17.66,17.86,302840.0,17.66,17.87,17.66,17.86,302840.0
2024-02-01 12:50:00,17.86,17.94,17.83,17.94,154388.0,17.86,17.94,17.83,17.94,154388.0
2024-02-01 12:55:00,17.94,17.98,17.91,17.95,150458.0,17.94,17.98,17.91,17.95,150458.0
2024-02-01 13:00:00,17.95,17.95,17.8,17.82,202644.0,17.95,17.95,17.8,17.82,202644.0
2024-02-01 13:05:00,17.82,17.84,17.75,17.81,104067.0,17.82,17.84,17.75,17.81,104067.0
2024-02-01 13:10:00,17.81,17.84,17.79,17.84,86097.0,17.81,17.84,17.79,17.84,86097.0
2024-02-01 13:15:00,17.84,17.85,17.77,17.79,71984.0,17.84,17.85,17.77,17.79,71984.0
2024-02-01 13:20:00,17.79,17.8,17.71,17.71,134692.0,17.79,17.8,17.71,17.71,134692.0
2024-02-01 13:25:00,17.71,17.73,17.67,17.71,137797.0,17.71,17.73,17.67,17.71,137797.0
2024-02-01 13:30:00,17.71,17.73,17.69,17.71,109828.0,17.71,17.73,17.69,17.71,109828.0
2024-02-01 13:35:00,17.71,17.72,17.59,17.6,204084.0,17.71,17.72,17.59,17.6,204084.0
2024-02-01 13:40:00,17.6,17.61,17.54,17.54,81541.0,17.6,17.61,17.54,17.54,81541.0
2024-02-01 13:45:00,17.54,17.62,17.53,17.6,100681.0,17.54,17.62,17.53,17.6,100681.0
2024-02-01 13:50:00,17.6,17.67,17.6,17.61,70563.0,17.6,17.67,17.6,17.61,70563.0
2024-02-01 13:55:00,17.61,17.65,17.57,17.6,87604.0,17.61,17.65,17.57,17.6,87604.0
2024-02-01 14:00:00,17.6,17.62,17.57,17.59,48585.0,17.6,17.62,17.57,17.59,48585.0
2024-02-01 14:05:00,17.6,17.64,17.59,17.63,71239.0,17.6,17.64,17.59,17.63,71239.0
2024-02-01 14:10:00,17.63,17.64,17.57,17.6,93968.0,17.63,17.64,17.57,17.6,93968.0
2024-02-01 14:15:00,17.59,17.65,17.57,17.64,48442.0,17.59,17.65,17.57,17.64,48442.0
2024-02-01 14:20:00,17.64,17.7,17.63,17.67,131552.0,17.64,17.7,17.63,17.67,131552.0
2024-02-01 14:25:00,17.67,17.69,17.64,17.65,107571.0,17.67,17.69,17.64,17.65,107571.0
2024-02-01 14:30:00,17.65,17.66,17.63,17.64,45524.0,17.65,17.66,17.63,17.64,45524.0
2024-02-01 14:35:00,17.64,17.69,17.64,17.66,38959.0,17.64,17.69,17.64,17.66,38959.0
2024-02-01 14:40:00,17.67,17.69,17.66,17.68,65083.0,17.67,17.69,17.66,17.68,65083.0
2024-02-01 14:45:00,17.69,17.75,17.68,17.75,83274.0,17.69,17.75,17.68,17.75,83274.0
2024-02-01 14:50:00,17.75,17.76,17.68,17.69,101501.0,17.75,17.76,17.68,17.69,101501.0
2024-02-01 14:55:00,17.69,17.7,17.67,17.69,49719.0,17.69,17.7,17.67,17.69,49719.0
2024-02-01 15:00:00,17.7,17.74,17.69,17.74,58712.0,17.7,17.74,17.69,17.74,58712.0
2024-02-01 15:05:00,17.73,17.74,17.69,17.7,65642.0,17.73,17.74,17.69,17.7,65642.0
2024-02-01 15:10:00,17.7,17.7,17.64,17.64,78956.0,17.7,17.7,17.64,17.64,78956.0
2024-02-01 15:15:00,17.65,17.67,17.63,17.66,68040.0,17.65,17.67,17.63,17.66,68040.0
2024-02-01 15:20:00,17.66,17.66,17.62,17.66,118250.0,17.66,17.66,17.62,17.66,118250.0
2024-02-01 15:25:00,17.66,17.68,17.64,17.66,118508.0,17.66,17.68,17.64,17.66,118508.0
2024-02-01 15:30:00,17.67,17.72,17.67,17.71,97541.0,17.67,17.72,17.67,17.71,97541.0
2024-02-01 15:35:00,17.71,17.78,17.71,17.78,112906.0,17.71,17.78,17.71,17.78,112906.0
2024-02-01 15:40:00,17.78,17.85,17.77,17.85,245831.0,17.78,17.85,17.77,17.85,245831.0
2024-02-01 15:45:00,17.84,17.87,17.8,17.81,450956.0,17.84,17.87,17.8,17.81,450956.0
2024-02-01 15:50:00,17.81,17.83,17.76,17.77,401885.0,17.81,17.83,17.76,17.77,401885.0
2024-02-01 15:55:00,17.77,17.81,17.73,17.8,845272.0,17.77,17.81,17.73,17.8,845272.0
2024-02-02 09:30:00,17.64,17.66,17.44,17.45,353047.0,17.64,17.66,17.44,17.45,353047.0
2024-02-02 09:35:00,17.45,17.5,17.31,17.32,233101.0,17.45,17.5,17.31,17.32,233101.0
2024-02-02 09:40:00,17.32,17.32,17.19,17.26,301502.0,17.32,17.32,17.19,17.26,301502.0
2024-02-02 09:45:00,17.26,17.43,17.25,17.31,248501.0,17.26,17.43,17.25,17.31,248501.0
2024-02-02 09:50:00,17.32,17.42,17.28,17.39,143560.0,17.32,17.42,17.28,17.39,143560.0
2024-02-02 09:55:00,17.4,17.45,17.37,17.41,80928.0,17.4,17.45,17.37,17.41,80928.0
2024-02-02 10:00:00,17.42,17.42,17.26,17.29,201312.0,17.42,17.42,17.26,17.29,201312.0
2024-02-02 10:05:00,17.28,17.37,17.25,17.37,287371.0,17.28,17.37,17.25,17.37,287371.0
2024-02-02 10:10:00,17.37,17.37,17.26,17.29,109352.0,17.37,17.37,17.26,17.29,109352.0
2024-02-02 10:15:00,17.28,17.42,17.27,17.39,130743.0,17.28,17.42,17.27,17.39,130743.0
2024-02-02 10:20:00,17.39,17.48,17.38,17.47,91980.0,17.39,17.48,17.38,17.47,91980.0
2024-02-02 10:25:00,17.48,17.49,17.41,17.47,125258.0,17.48,17.49,17.41,17.47,125258.0
2024-02-02 10:30:00,17.48,17.58,17.46,17.57,121600.0,17.48,17.58,17.46,17.57,121600.0
2024-02-02 10:35:00,17.56,17.58,17.5,17.53,116882.0,17.56,17.58,17.5,17.53,116882.0
2024-02-02 10:40:00,17.53,17.57,17.52,17.54,81972.0,17.53,17.57,17.52,17.54,81972.0
2024-02-02 10:45:00,17.54,17.59,17.48,17.49,87236.0,17.54,17.59,17.48,17.49,87236.0
2024-02-02 10:50:00,17.48,17.5,17.41,17.44,71890.0,17.48,17.5,17.41,17.44,71890.0
2024-02-02 10:55:00,17.44,17.53,17.41,17.47,84451.0,17.44,17.53,17.41,17.47,84451.0
2024-02-02 11:00:00,17.48,17.51,17.44,17.45,66821.0,17.48,17.51,17.44,17.45,66821.0
2024-02-02 11:05:00,17.46,17.5,17.45,17.48,67213.0,17.46,17.5,17.45,17.48,67213.0
2024-02-02 11:10:00,17.49,17.51,17.46,17.46,46458.0,17.49,17.51,17.46,17.46,46458.0
2024-02-02 11:15:00,17.47,17.49,17.43,17.44,33680.0,17.47,17.49,17.43,17.44,33680.0
2024-02-02 11:20:00,17.44,17.47,17.42,17.47,72231.0,17.44,17.47,17.42,17.47,72231.0
2024-02-02 11:25:00,17.47,17.53,17.44,17.52,136498.0,17.47,17.53,17.44,17.52,136498.0
2024-02-02 11:30:00,17.52,17.56,17.48,17.48,85093.0,17.52,17.56,17.48,17.48,85093.0
2024-02-02 11:35:00,17.48,17.51,17.47,17.5,78735.0,17.48,17.51,17.47,17.5,78735.0
2024-02-02 11:40:00,17.51,17.52,17.44,17.46,70589.0,17.51,17.52,17.44,17.46,70589.0
2024-02-02 11:45:00,17.46,17.46,17.4,17.44,72564.0,17.46,17.46,17.4,17.44,72564.0
2024-02-02 11:50:00,17.44,17.44,17.38,17.39,72813.0,17.44,17.44,17.38,17.39,72813.0
2024-02-02 11:55:00,17.39,17.46,17.38,17.46,95330.0,17.39,17.46,17.38,17.46,95330.0
2024-02-02 12:00:00,17.46,17.48,17.45,17.47,39861.0,17.46,17.48,17.45,17.47,39861.0
2024-02-02 12:05:00,17.48,17.48,17.4,17.41,62148.0,17.48,17.48,17.4,17.41,62148.0
2024-02-02 12:10:00,17.41,17.43,17.35,17.37,57631.0,17.41,17.43,17.35,17.37,57631.0
2024-02-02 12:15:00,17.36,17.41,17.36,17.38,248798.0,17.36,17.41,17.36,17.38,248798.0
2024-02-02 12:20:00,17.39,17.45,17.34,17.45,133235.0,17.39,17.45,17.34,17.45,133235.0
2024-02-02 12:25:00,17.45,17.47,17.41,17.47,62461.0,17.45,17.47,17.41,17.47,62461.0
2024-02-02 12:30:00,17.46,17.56,17.45,17.52,103877.0,17.46,17.56,17.45,17.52,103877.0
2024-02-02 12:35:00,17.52,17.55,17.5,17.55,48883.0,17.52,17.55,17.5,17.55,48883.0
2024-02-02 12:40:00,17.55,17.55,17.45,17.46,99229.0,17.55,17.55,17.45,17.46,99229.0
2024-02-02 12:45:00,17.46,17.46,17.37,17.39,161756.0,17.46,17.46,17.37,17.39,161756.0
2024-02-02 12:50:00,17.39,17.4,17.31,17.32,121442.0,17.39,17.4,17.31,17.32,121442.0
2024-02-02 12:55:00,17.32,17.35,17.25,17.35,258438.0,17.32,17.35,17.25,17.35,258438.0
2024-02-02 13:00:00,17.35,17.43,17.35,17.42,88575.0,17.35,17.43,17.35,17.42,88575.0
2024-02-02 13:05:00,17.42,17.44,17.36,17.38,64602.0,17.42,17.44,17.36,17.38,64602.0
2024-02-02 13:10:00,17.39,17.41,17.36,17.38,76223.0,17.39,17.41,17.36,17.38,76223.0
2024-02-02 13:15:00,17.38,17.41,17.35,17.38,101375.0,17.38,17.41,17.35,17.38,101375.0
2024-02-02 13:20:00,17.38,17.48,17.38,17.47,83463.0,17.38,17.48,17.38,17.47,83463.0
2024-02-02 13:25:00,17.47,17.52,17.41,17.52,161814.0,17.47,17.52,17.41,17.52,161814.0
2024-02-02 13:30:00,17.52,17.63,17.51,17.63,178244.0,17.52,17.63,17.51,17.63,178244.0
2024-02-02 13:35:00,17.63,17.66,17.6,17.61,145711.0,17.63,17.66,17.6,17.61,145711.0
2024-02-02 13:40:00,17.61,17.67,17.61,17.67,71916.0,17.61,17.67,17.61,17.67,71916.0
2024-02-02 13:45:00,17.66,17.69,17.62,17.65,94824.0,17.66,17.69,17.62,17.65,94824.0
2024-02-02 13:50:00,17.66,17.69,17.58,17.61,155005.0,17.66,17.69,17.58,17.61,155005.0
2024-02-02 13:55:00,17.61,17.63,17.56,17.59,132459.0,17.61,17.63,17.56,17.59,132459.0
2024-02-02 14:00:00,17.59,17.65,17.58,17.6,83152.0,17.59,17.65,17.58,17.6,83152.0
2024-02-02 14:05:00,17.61,17.66,17.59,17.66,41492.0,17.61,17.66,17.59,17.66,41492.0
2024-02-02 14:10:00,17.66,17.7,17.65,17.68,102167.0,17.66,17.7,17.65,17.68,102167.0
2024-02-02 14:15:00,17.68,17.71,17.65,17.66,84437.0,17.68,17.71,17.65,17.66,84437.0
2024-02-02 14:20:00,17.66,17.67,17.63,17.65,95725.0,17.66,17.67,17.63,17.65,95725.0
2024-02-02 14:25:00,17.65,17.68,17.62,17.68,83020.0,17.65,17.68,17.62,17.68,83020.0
2024-02-02 14:30:00,17.67,17.71,17.66,17.7,96437.0,17.67,17.71,17.66,17.7,96437.0
2024-02-02 14:35:00,17.7,17.71,17.67,17.7,47119.0,17.7,17.71,17.67,17.7,47119.0
2024-02-02 14:40:00,17.7,17.71,17.68,17.68,54562.0,17.7,17.71,17.68,17.68,54562.0
2024-02-02 14:45:00,17.69,17.74,17.68,17.73,97757.0,17.69,17.74,17.68,17.73,97757.0
2024-02-02 14:50:00,17.73,17.74,17.69,17.71,69899.0,17.73,17.74,17.69,17.71,69899.0
2024-02-02 14:55:00,17.72,17.75,17.69,17.75,62387.0,17.72,17.75,17.69,17.75,62387.0
2024-02-02 15:00:00,17.75,17.75,17.64,17.66,73028.0,17.75,17.75,17.64,17.66,73028.0
2024-02-02 15:05:00,17.67,17.69,17.63,17.68,68651.0,17.67,17.69,17.63,17.68,68651.0
2024-02-02 15:10:00,17.68,17.7,17.67,17.68,58477.0,17.68,17.7,17.67,17.68,58477.0
2024-02-02 15:15:00,17.68,17.73,17.67,17.71,83428.0,17.68,17.73,17.67,17.71,83428.0
2024-02-02 15:20:00,17.72,17.74,17.66,17.66,145791.0,17.72,17.74,17.66,17.66,145791.0
2024-02-02 15:25:00,17.67,17.75,17.66,17.75,191425.0,17.67,17.75,17.66,17.75,191425.0
2024-02-02 15:30:00,17.75,17.75,17.72,17.73,234646.0,17.75,17.75,17.72,17.73,234646.0
2024-02-02 15:35:00,17.73,17.75,17.71,17.73,184294.0,17.73,17.75,17.71,17.73,184294.0
2024-02-02 15:40:00,17.73,17.76,17.7,17.76,298199.0,17.73,17.76,17.7,17.76,298199.0
2024-02-02 15:45:00,17.76,17.76,17.64,17.69,747335.0,17.76,17.76,17.64,17.69,747335.0
2024-02-02 15:50:00,17.69,17.74,17.68,17.74,531572.0,17.69,17.74,17.68,17.74,531572.0
2024-02-02 15:55:00,17.73,17.76,17.7,17.74,923443.0,17.73,17.76,17.7,17.74,923443.0
2024-02-05 09:30:00,17.59,17.61,17.35,17.38,379001.0,17.59,17.61,17.35,17.38,379001.0
2024-02-05 09:35:00,17.37,17.38,17.21,17.3,463444.0,17.37,17.38,17.21,17.3,463444.0
2024-02-05 09:40:00,17.3,17.38,17.26,17.36,268984.0,17.3,17.38,17.26,17.36,268984.0
2024-02-05 09:45:00,17.36,17.38,17.3,17.32,106564.0,17.36,17.38,17.3,17.32,106564.0
2024-02-05 09:50:00,17.33,17.34,17.2,17.26,215659.0,17.33,17.34,17.2,17.26,215659.0
2024-02-05 09:55:00,17.26,17.31,17.22,17.3,166705.0,17.26,17.31,17.22,17.3,166705.0
2024-02-05 10:00:00,17.27,17.27,17.15,17.16,202597.0,17.27,17.27,17.15,17.16,202597.0
2024-02-05 10:05:00,17.16,17.17,17.08,17.1,140570.0,17.16,17.17,17.08,17.1,140570.0
2024-02-05 10:10:00,17.1,17.16,17.08,17.11,121625.0,17.1,17.16,17.08,17.11,121625.0
2024-02-05 10:15:00,17.11,17.11,17.05,17.07,137241.0,17.11,17.11,17.05,17.07,137241.0
2024-02-05 10:20:00,17.07,17.13,17.03,17.12,147923.0,17.07,17.13,17.03,17.12,147923.0
2024-02-05 10:25:00,17.12,17.15,17.1,17.15,85370.0,17.12,17.15,17.1,17.15,85370.0
2024-02-05 10:30:00,17.15,17.2,17.13,17.19,123171.0,17.15,17.2,17.13,17.19,123171.0
2024-02-05 10:35:00,17.18,17.19,17.15,17.16,67266.0,17.18,17.19,17.15,17.16,67266.0
2024-02-05 10:40:00,17.16,17.18,17.12,17.14,93994.0,17.16,17.18,17.12,17.14,93994.0
2024-02-05 10:45:00,17.13,17.16,17.09,17.1,159056.0,17.13,17.16,17.09,17.1,159056.0
2024-02-05 10:50:00,17.1,17.12,17.07,17.12,87185.0,17.1,17.12,17.07,17.12,87185.0
2024-02-05 10:55:00,17.11,17.2,17.09,17.2,109533.0,17.11,17.2,17.09,17.2,109533.0
2024-02-05 11:00:00,17.2,17.22,17.18,17.21,73945.0,17.2,17.22,17.18,17.21,73945.0
2024-02-05 11:05:00,17.21,17.22,17.17,17.19,42305.0,17.21,17.22,17.17,17.19,42305.0
2024-02-05 11:10:00,17.19,17.27,17.19,17.26,46492.0,17.19,17.27,17.19,17.26,46492.0
2024-02-05 11:15:00,17.26,17.26,17.2,17.23,68204.0,17.26,17.26,17.2,17.23,68204.0
2024-02-05 11:20:00,17.23,17.23,17.19,17.2,49416.0,17.23,17.23,17.19,17.2,49416.0
2024-02-05 11:25:00,17.2,17.21,17.18,17.19,34605.0,17.2,17.21,17.18,17.19,34605.0
2024-02-05 11:30:00,17.19,17.19,17.15,17.18,54744.0,17.19,17.19,17.15,17.18,54744.0
2024-02-05 11:35:00,17.17,17.21,17.15,17.21,44061.0,17.17,17.21,17.15,17.21,44061.0
2024-02-05 11:40:00,17.21,17.21,17.15,17.16,79567.0,17.21,17.21,17.15,17.16,79567.0
2024-02-05 11:45:00,17.16,17.17,17.12,17.14,58944.0,17.16,17.17,17.12,17.14,58944.0
2024-02-05 11:50:00,17.14,17.15,17.11,17.11,51872.0,17.14,17.15,17.11,17.11,51872.0
2024-02-05 11:55:00,17.11,17.13,17.1,17.12,40528.0,17.11,17.13,17.1,17.12,40528.0
2024-02-05 12:00:00,17.12,17.13,17.1,17.11,39530.0,17.12,17.13,17.1,17.11,39530.0
2024-02-05 12:05:00,17.11,17.13,17.1,17.13,25896.0,17.11,17.13,17.1,17.13,25896.0
2024-02-05 12:10:00,17.12,17.14,17.06,17.06,125825.0,17.12,17.14,17.06,17.06,125825.0
2024-02-05 12:15:00,17.06,17.09,17.04,17.05,127109.0,17.06,17.09,17.04,17.05,127109.0
2024-02-05 12:20:00,17.05,17.08,17.04,17.06,44556.0,17.05,17.08,17.04,17.06,44556.0
2024-02-05 12:25:00,17.05,17.1,17.05,17.1,29409.0,17.05,17.1,17.05,17.1,29409.0
2024-02-05 12:30:00,17.1,17.14,17.09,17.1,118052.0,17.1,17.14,17.09,17.1,118052.0
2024-02-05 12:35:00,17.1,17.17,17.09,17.15,52844.0,17.1,17.17,17.09,17.15,52844.0
2024-02-05 12:40:00,17.15,17.17,17.14,17.14,77508.0,17.15,17.17,17.14,17.14,77508.0
2024-02-05 12:45:00,17.14,17.15,17.11,17.12,60583.0,17.14,17.15,17.11,17.12,60583.0
2024-02-05 12:50:00,17.12,17.13,17.09,17.13,86699.0,17.12,17.13,17.09,17.13,86699.0
2024-02-05 12:55:00,17.13,17.13,17.1,17.12,48294.0,17.13,17.13,17.1,17.12,48294.0
2024-02-05 13:00:00,17.12,17.12,17.1,17.11,67804.0,17.12,17.12,17.1,17.11,67804.0
2024-02-05 13:05:00,17.11,17.12,17.09,17.1,27649.0,17.11,17.12,17.09,17.1,27649.0
2024-02-05 13:10:00,17.1,17.1,17.06,17.1,74162.0,17.1,17.1,17.06,17.1,74162.0
2024-02-05 13:15:00,17.09,17.09,17.02,17.03,121183.0,17.09,17.09,17.02,17.03,121183.0
2024-02-05 13:20:00,17.04,17.05,17.02,17.04,46103.0,17.04,17.05,17.02,17.04,46103.0
2024-02-05 13:25:00,17.04,17.04,16.99,17.01,238083.0,17.04,17.04,16.99,17.01,238083.0
2024-02-05 13:30:00,17.01,17.02,16.99,16.99,60064.0,17.01,17.02,16.99,16.99,60064.0
2024-02-05 13:35:00,16.99,17.01,16.98,17.01,48714.0,16.99,17.01,16.98,17.01,48714.0
2024-02-05 13:40:00,17.01,17.05,17.0,17.03,53333.0,17.01,17.05,17.0,17.03,53333.0
2024-02-05 13:45:00,17.04,17.07,17.04,17.05,40738.0,17.04,17.07,17.04,17.05,40738.0
2024-02-05 13:50:00,17.05,17.05,17.01,17.02,39869.0,17.05,17.05,17.01,17.02,39869.0
2024-02-05 13:55:00,17.01,17.02,17.0,17.02,25125.0,17.01,17.02,17.0,17.02,25125.0
2024-02-05 14:00:00,17.02,17.02,16.98,17.0,72205.0,17.02,17.02,16.98,17.0,72205.0
2024-02-05 14:05:00,17.0,17.04,16.99,17.04,43657.0,17.0,17.04,16.99,17.04,43657.0
2024-02-05 14:10:00,17.03,17.04,17.0,17.01,52881.0,17.03,17.04,17.0,17.01,52881.0
2024-02-05 14:15:00,17.0,17.04,17.0,17.02,43336.0,17.0,17.04,17.0,17.02,43336.0
2024-02-05 14:20:00,17.02,17.06,17.01,17.06,48634.0,17.02,17.06,17.01,17.06,48634.0
2024-02-05 14:25:00,17.05,17.06,17.04,17.05,45050.0,17.05,17.06,17.04,17.05,45050.0
2024-02-05 14:30:00,17.05,17.08,17.03,17.07,68831.0,17.05,17.08,17.03,17.07,68831.0
2024-02-05 14:35:00,17.07,17.08,17.04,17.05,56786.0,17.07,17.08,17.04,17.05,56786.0
2024-02-05 14:40:00,17.05,17.07,17.04,17.07,32866.0,17.05,17.07,17.04,17.07,32866.0
2024-02-05 14:45:00,17.07,17.09,17.05,17.09,38170.0,17.07,17.09,17.05,17.09,38170.0
2024-02-05 14:50:00,17.09,17.1,17.05,17.09,65893.0,17.09,17.1,17.05,17.09,65893.0
2024-02-05 14:55:00,17.09,17.09,17.06,17.06,32263.0,17.09,17.09,17.06,17.06,32263.0
2024-02-05 15:00:00,17.06,17.08,17.03,17.04,72261.0,17.06,17.08,17.03,17.04,72261.0
2024-02-05 15:05:00,17.04,17.06,17.01,17.03,77784.0,17.04,17.06,17.01,17.03,77784.0
2024-02-05 15:10:00,17.03,17.03,17.0,17.0,60702.0,17.03,17.03,17.0,17.0,60702.0
2024-02-05 15:15:00,17.0,17.08,16.99,17.07,150714.0,17.0,17.08,16.99,17.07,150714.0
2024-02-05 15:20:00,17.07,17.12,17.07,17.11,83030.0,17.07,17.12,17.07,17.11,83030.0
2024-02-05 15:25:00,17.11,17.15,17.1,17.14,91018.0,17.11,17.15,17.1,17.14,91018.0
2024-02-05 15:30:00,17.14,17.15,17.11,17.13,126320.0,17.14,17.15,17.11,17.13,126320.0
2024-02-05 15:35:00,17.13,17.14,17.07,17.08,106353.0,17.13,17.14,17.07,17.08,106353.0
2024-02-05 15:40:00,17.08,17.1,17.07,17.09,85490.0,17.08,17.1,17.07,17.09,85490.0
2024-02-05 15:45:00,17.09,17.1,17.06,17.07,273393.0,17.09,17.1,17.06,17.07,273393.0
2024-02-05 15:50:00,17.08,17.16,17.08,17.15,515340.0,17.08,17.16,17.08,17.15,515340.0
2024-02-05 15:55:00,17.15,17.18,17.13,17.14,639435.0,17.15,17.18,17.13,17.14,639435.0
2024-02-06 09:30:00,17.06,17.06,16.86,16.91,253362.0,17.06,17.06,16.86,16.91,253362.0
2024-02-06 09:35:00,16.92,17.13,16.89,17.12,269706.0,16.92,17.13,16.89,17.12,269706.0
2024-02-06 09:40:00,17.12,17.2,17.07,17.13,194259.0,17.12,17.2,17.07,17.13,194259.0
2024-02-06 09:45:00,17.12,17.24,17.08,17.21,250601.0,17.12,17.24,17.08,17.21,250601.0
2024-02-06 09:50:00,17.21,17.31,17.18,17.28,358023.0,17.21,17.31,17.18,17.28,358023.0
2024-02-06 09:55:00,17.27,17.37,17.27,17.32,268602.0,17.27,17.37,17.27,17.32,268602.0
2024-02-06 10:00:00,17.32,17.33,17.18,17.18,196898.0,17.32,17.33,17.18,17.18,196898.0
2024-02-06 10:05:00,17.17,17.25,17.11,17.22,122920.0,17.17,17.25,17.11,17.22,122920.0
2024-02-06 10:10:00,17.22,17.28,17.18,17.21,132844.0,17.22,17.28,17.18,17.21,132844.0
2024-02-06 10:15:00,17.2,17.33,17.18,17.32,99876.0,17.2,17.33,17.18,17.32,99876.0
2024-02-06 10:20:00,17.33,17.33,17.25,17.26,70693.0,17.33,17.33,17.25,17.26,70693.0
2024-02-06 10:25:00,17.26,17.31,17.23,17.25,64740.0,17.26,17.31,17.23,17.25,64740.0
2024-02-06 10:30:00,17.25,17.34,17.23,17.34,114343.0,17.25,17.34,17.23,17.34,114343.0
2024-02-06 10:35:00,17.34,17.38,17.32,17.36,126026.0,17.34,17.38,17.32,17.36,126026.0
2024-02-06 10:40:00,17.36,17.38,17.31,17.38,86855.0,17.36,17.38,17.31,17.38,86855.0
2024-02-06 10:45:00,17.38,17.41,17.37,17.41,172204.0,17.38,17.41,17.37,17.41,172204.0
2024-02-06 10:50:00,17.41,17.44,17.37,17.43,63286.0,17.41,17.44,17.37,17.43,63286.0
2024-02-06 10:55:00,17.43,17.49,17.43,17.45,69283.0,17.43,17.49,17.43,17.45,69283.0
2024-02-06 11:00:00,17.44,17.46,17.39,17.44,82716.0,17.44,17.46,17.39,17.44,82716.0
2024-02-06 11:05:00,17.45,17.5,17.44,17.46,76316.0,17.45,17.5,17.44,17.46,76316.0
2024-02-06 11:10:00,17.46,17.48,17.4,17.45,100677.0,17.46,17.48,17.4,17.45,100677.0
2024-02-06 11:15:00,17.45,17.48,17.43,17.46,67689.0,17.45,17.48,17.43,17.46,67689.0
2024-02-06 11:20:00,17.46,17.5,17.43,17.5,132335.0,17.46,17.5,17.43,17.5,132335.0
2024-02-06 11:25:00,17.5,17.5,17.44,17.47,92868.0,17.5,17.5,17.44,17.47,92868.0
2024-02-06 11:30:00,17.48,17.49,17.44,17.46,221516.0,17.48,17.49,17.44,17.46,221516.0
2024-02-06 11:35:00,17.47,17.48,17.42,17.44,49933.0,17.47,17.48,17.42,17.44,49933.0
2024-02-06 11:40:00,17.44,17.44,17.37,17.38,100352.0,17.44,17.44,17.37,17.38,100352.0
2024-02-06 11:45:00,17.38,17.39,17.34,17.39,75384.0,17.38,17.39,17.34,17.39,75384.0
2024-02-06 11:50:00,17.38,17.38,17.34,17.34,85958.0,17.38,17.38,17.34,17.34,85958.0
2024-02-06 11:55:00,17.34,17.36,17.31,17.32,54816.0,17.34,17.36,17.31,17.32,54816.0
2024-02-06 12:00:00,17.31,17.33,17.3,17.32,81012.0,17.31,17.33,17.3,17.32,81012.0
2024-02-06 12:05:00,17.32,17.33,17.27,17.31,107821.0,17.32,17.33,17.27,17.31,107821.0
2024-02-06 12:10:00,17.31,17.31,17.26,17.26,52957.0,17.31,17.31,17.26,17.26,52957.0
2024-02-06 12:15:00,17.27,17.29,17.25,17.26,70037.0,17.27,17.29,17.25,17.26,70037.0
2024-02-06 12:20:00,17.26,17.3,17.23,17.3,91328.0,17.26,17.3,17.23,17.3,91328.0
2024-02-06 12:25:00,17.3,17.45,17.3,17.43,216324.0,17.3,17.45,17.3,17.43,216324.0
2024-02-06 12:30:00,17.43,17.46,17.37,17.44,190161.0,17.43,17.46,17.37,17.44,190161.0
2024-02-06 12:35:00,17.44,17.48,17.43,17.48,50081.0,17.44,17.48,17.43,17.48,50081.0
2024-02-06 12:40:00,17.47,17.48,17.42,17.44,139942.0,17.47,17.48,17.42,17.44,139942.0
2024-02-06 12:45:00,17.44,17.47,17.43,17.46,54475.0,17.44,17.47,17.43,17.46,54475.0
2024-02-06 12:50:00,17.46,17.48,17.45,17.48,53770.0,17.46,17.48,17.45,17.48,53770.0
2024-02-06 12:55:00,17.48,17.49,17.45,17.47,55091.0,17.48,17.49,17.45,17.47,55091.0
2024-02-06 13:00:00,17.46,17.47,17.42,17.45,105735.0,17.46,17.47,17.42,17.45,105735.0
2024-02-06 13:05:00,17.45,17.47,17.42,17.43,59302.0,17.45,17.47,17.42,17.43,59302.0
2024-02-06 13:10:00,17.42,17.42,17.38,17.41,93052.0,17.42,17.42,17.38,17.41,93052.0
2024-02-06 13:15:00,17.41,17.44,17.4,17.41,81640.0,17.41,17.44,17.4,17.41,81640.0
2024-02-06 13:20:00,17.41,17.43,17.4,17.41,37427.0,17.41,17.43,17.4,17.41,37427.0
2024-02-06 13:25:00,17.41,17.43,17.4,17.42,44357.0,17.41,17.43,17.4,17.42,44357.0
2024-02-06 13:30:00,17.42,17.45,17.41,17.42,87014.0,17.42,17.45,17.41,17.42,87014.0
2024-02-06 13:35:00,17.42,17.45,17.41,17.45,65315.0,17.42,17.45,17.41,17.45,65315.0
2024-02-06 13:40:00,17.45,17.46,17.43,17.45,68329.0,17.45,17.46,17.43,17.45,68329.0
2024-02-06 13:45:00,17.46,17.49,17.45,17.48,55875.0,17.46,17.49,17.45,17.48,55875.0
2024-02-06 13:50:00,17.48,17.5,17.47,17.5,62789.0,17.48,17.5,17.47,17.5,62789.0
2024-02-06 13:55:00,17.49,17.51,17.47,17.48,87809.0,17.49,17.51,17.47,17.48,87809.0
2024-02-06 14:00:00,17.48,17.49,17.46,17.48,32695.0,17.48,17.49,17.46,17.48,32695.0
2024-02-06 14:05:00,17.48,17.49,17.44,17.45,43402.0,17.48,17.49,17.44,17.45,43402.0
2024-02-06 14:10:00,17.45,17.46,17.43,17.44,29542.0,17.45,17.46,17.43,17.44,29542.0
2024-02-06 14:15:00,17.44,17.45,17.4,17.44,51645.0,17.44,17.45,17.4,17.44,51645.0
2024-02-06 14:20:00,17.44,17.46,17.42,17.43,30203.0,17.44,17.46,17.42,17.43,30203.0
2024-02-06 14:25:00,17.43,17.44,17.38,17.4,41305.0,17.43,17.44,17.38,17.4,41305.0
2024-02-06 14:30:00,17.39,17.41,17.38,17.41,54116.0,17.39,17.41,17.38,17.41,54116.0
2024-02-06 14:35:00,17.41,17.41,17.36,17.39,38928.0,17.41,17.41,17.36,17.39,38928.0
2024-02-06 14:40:00,17.39,17.41,17.37,17.37,67960.0,17.39,17.41,17.37,17.37,67960.0
2024-02-06 14:45:00,17.38,17.41,17.37,17.4,31734.0,17.38,17.41,17.37,17.4,31734.0
2024-02-06 14:50:00,17.41,17.42,17.38,17.39,56629.0,17.41,17.42,17.38,17.39,56629.0
2024-02-06 14:55:00,17.39,17.43,17.38,17.4,53378.0,17.39,17.43,17.38,17.4,53378.0
2024-02-06 15:00:00,17.41,17.44,17.4,17.41,63233.0,17.41,17.44,17.4,17.41,63233.0
2024-02-06 15:05:00,17.42,17.45,17.42,17.43,107661.0,17.42,17.45,17.42,17.43,107661.0
2024-02-06 15:10:00,17.42,17.43,17.39,17.4,62098.0,17.42,17.43,17.39,17.4,62098.0
2024-02-06 15:15:00,17.39,17.4,17.36,17.38,39446.0,17.39,17.4,17.36,17.38,39446.0
2024-02-06 15:20:00,17.37,17.39,17.34,17.34,48973.0,17.37,17.39,17.34,17.34,48973.0
2024-02-06 15:25:00,17.35,17.37,17.34,17.36,43630.0,17.35,17.37,17.34,17.36,43630.0
2024-02-06 15:30:00,17.36,17.4,17.34,17.39,104505.0,17.36,17.4,17.34,17.39,104505.0
2024-02-06 15:35:00,17.39,17.42,17.38,17.41,83516.0,17.39,17.42,17.38,17.41,83516.0
2024-02-06 15:40:00,17.41,17.46,17.41,17.43,159036.0,17.41,17.46,17.41,17.43,159036.0
2024-02-06 15:45:00,17.43,17.45,17.42,17.45,137399.0,17.43,17.45,17.42,17.45,137399.0
2024-02-06 15:50:00,17.44,17.45,17.41,17.43,327314.0,17.44,17.45,17.41,17.43,327314.0
2024-02-06 15:55:00,17.42,17.45,17.42,17.43,542940.0,17.42,17.45,17.42,17.43,542940.0
2024-02-07 09:30:00,17.49,17.55,17.34,17.46,267739.0,17.49,17.55,17.34,17.46,267739.0
2024-02-07 09:35:00,17.46,17.47,17.33,17.37,102814.0,17.46,17.47,17.33,17.37,102814.0
2024-02-07 09:40:00,17.37,17.37,17.16,17.17,271609.0,17.37,17.37,17.16,17.17,271609.0
2024-02-07 09:45:00,17.17,17.24,17.1,17.18,363154.0,17.17,17.24,17.1,17.18,363154.0
2024-02-07 09:50:00,17.18,17.23,17.16,17.21,64415.0,17.18,17.23,17.16,17.21,64415.0
2024-02-07 09:55:00,17.22,17.26,17.18,17.24,93223.0,17.22,17.26,17.18,17.24,93223.0
2024-02-07 10:00:00,17.24,17.29,17.17,17.26,93371.0,17.24,17.29,17.17,17.26,93371.0
2024-02-07 10:05:00,17.26,17.31,17.23,17.3,153560.0,17.26,17.31,17.23,17.3,153560.0
2024-02-07 10:10:00,17.3,17.4,17.29,17.35,110045.0,17.3,17.4,17.29,17.35,110045.0
2024-02-07 10:15:00,17.35,17.4,17.32,17.33,102088.0,17.35,17.4,17.32,17.33,102088.0
2024-02-07 10:20:00,17.32,17.33,17.25,17.27,55569.0,17.32,17.33,17.25,17.27,55569.0
2024-02-07 10:25:00,17.28,17.39,17.27,17.38,74943.0,17.28,17.39,17.27,17.38,74943.0
2024-02-07 10:30:00,17.38,17.41,17.33,17.36,107990.0,17.38,17.41,17.33,17.36,107990.0
2024-02-07 10:35:00,17.36,17.36,17.3,17.34,197012.0,17.36,17.36,17.3,17.34,197012.0
2024-02-07 10:40:00,17.35,17.42,17.32,17.39,101930.0,17.35,17.42,17.32,17.39,101930.0
2024-02-07 10:45:00,17.39,17.47,17.38,17.44,96542.0,17.39,17.47,17.38,17.44,96542.0
2024-02-07 10:50:00,17.44,17.46,17.41,17.45,92696.0,17.44,17.46,17.41,17.45,92696.0
2024-02-07 10:55:00,17.45,17.45,17.38,17.39,139150.0,17.45,17.45,17.38,17.39,139150.0
2024-02-07 11:00:00,17.39,17.39,17.36,17.38,43991.0,17.39,17.39,17.36,17.38,43991.0
2024-02-07 11:05:00,17.39,17.43,17.38,17.43,90599.0,17.39,17.43,17.38,17.43,90599.0
2024-02-07 11:10:00,17.42,17.46,17.4,17.44,105507.0,17.42,17.46,17.4,17.44,105507.0
2024-02-07 11:15:00,17.44,17.45,17.4,17.43,37135.0,17.44,17.45,17.4,17.43,37135.0
2024-02-07 11:20:00,17.43,17.44,17.39,17.39,73682.0,17.43,17.44,17.39,17.39,73682.0
2024-02-07 11:25:00,17.4,17.4,17.35,17.38,67649.0,17.4,17.4,17.35,17.38,67649.0
2024-02-07 11:30:00,17.38,17.42,17.37,17.41,57149.0,17.38,17.42,17.37,17.41,57149.0
2024-02-07 11:35:00,17.41,17.41,17.36,17.39,98545.0,17.41,17.41,17.36,17.39,98545.0
2024-02-07 11:40:00,17.39,17.44,17.38,17.43,22623.0,17.39,17.44,17.38,17.43,22623.0
2024-02-07 11:45:00,17.43,17.44,17.4,17.41,45967.0,17.43,17.44,17.4,17.41,45967.0
2024-02-07 11:50:00,17.41,17.43,17.4,17.43,19585.0,17.41,17.43,17.4,17.43,19585.0
2024-02-07 11:55:00,17.43,17.45,17.42,17.44,25754.0,17.43,17.45,17.42,17.44,25754.0
2024-02-07 12:00:00,17.43,17.45,17.39,17.41,52382.0,17.43,17.45,17.39,17.41,52382.0
2024-02-07 12:05:00,17.41,17.42,17.38,17.4,29331.0,17.41,17.42,17.38,17.4,29331.0
2024-02-07 12:10:00,17.39,17.39,17.31,17.34,46286.0,17.39,17.39,17.31,17.34,46286.0
2024-02-07 12:15:00,17.34,17.35,17.31,17.33,54329.0,17.34,17.35,17.31,17.33,54329.0
2024-02-07 12:20:00,17.32,17.32,17.3,17.32,23746.0,17.32,17.32,17.3,17.32,23746.0
2024-02-07 12:25:00,17.32,17.33,17.29,17.31,34132.0,17.32,17.33,17.29,17.31,34132.0
2024-02-07 12:30:00,17.31,17.36,17.3,17.34,77761.0,17.31,17.36,17.3,17.34,77761.0
2024-02-07 12:35:00,17.35,17.35,17.32,17.32,26748.0,17.35,17.35,17.32,17.32,26748.0
2024-02-07 12:40:00,17.32,17.34,17.3,17.32,41866.0,17.32,17.34,17.3,17.32,41866.0
2024-02-07 12:45:00,17.32,17.37,17.31,17.34,40979.0,17.32,17.37,17.31,17.34,40979.0
2024-02-07 12:50:00,17.34,17.37,17.32,17.36,21676.0,17.34,17.37,17.32,17.36,21676.0
2024-02-07 12:55:00,17.37,17.41,17.36,17.41,25248.0,17.37,17.41,17.36,17.41,25248.0
2024-02-07 13:00:00,17.41,17.46,17.39,17.41,88217.0,17.41,17.46,17.39,17.41,88217.0
2024-02-07 13:05:00,17.4,17.45,17.4,17.44,28112.0,17.4,17.45,17.4,17.44,28112.0
2024-02-07 13:10:00,17.45,17.48,17.44,17.46,67511.0,17.45,17.48,17.44,17.46,67511.0
2024-02-07 13:15:00,17.45,17.48,17.44,17.48,45198.0,17.45,17.48,17.44,17.48,45198.0
2024-02-07 13:20:00,17.48,17.48,17.45,17.45,29428.0,17.48,17.48,17.45,17.45,29428.0
2024-02-07 13:25:00,17.46,17.5,17.45,17.49,43765.0,17.46,17.5,17.45,17.49,43765.0
2024-02-07 13:30:00,17.5,17.5,17.45,17.46,85304.0,17.5,17.5,17.45,17.46,85304.0
2024-02-07 13:35:00,17.46,17.47,17.44,17.47,57289.0,17.46,17.47,17.44,17.47,57289.0
2024-02-07 13:40:00,17.46,17.49,17.45,17.48,84254.0,17.46,17.49,17.45,17.48,84254.0
2024-02-07 13:45:00,17.48,17.49,17.45,17.47,42598.0,17.48,17.49,17.45,17.47,42598.0
2024-02-07 13:50:00,17.48,17.51,17.47,17.51,60972.0,17.48,17.51,17.47,17.51,60972.0
2024-02-07 13:55:00,17.5,17.53,17.45,17.47,76346.0,17.5,17.53,17.45,17.47,76346.0
2024-02-07 14:00:00,17.47,17.49,17.46,17.48,30731.0,17.47,17.49,17.46,17.48,30731.0
2024-02-07 14:05:00,17.49,17.5,17.47,17.47,95713.0,17.49,17.5,17.47,17.47,95713.0
2024-02-07 14:10:00,17.48,17.49,17.46,17.47,57454.0,17.48,17.49,17.46,17.47,57454.0
2024-02-07 14:15:00,17.46,17.47,17.42,17.42,67253.0,17.46,17.47,17.42,17.42,67253.0
2024-02-07 14:20:00,17.43,17.47,17.42,17.46,22675.0,17.43,17.47,17.42,17.46,22675.0
2024-02-07 14:25:00,17.46,17.49,17.45,17.46,36888.0,17.46,17.49,17.45,17.46,36888.0
2024-02-07 14:30:00,17.47,17.49,17.46,17.48,29039.0,17.47,17.49,17.46,17.48,29039.0
2024-02-07 14:35:00,17.47,17.49,17.46,17.47,50522.0,17.47,17.49,17.46,17.47,50522.0
2024-02-07 14:40:00,17.48,17.5,17.47,17.48,55714.0,17.48,17.5,17.47,17.48,55714.0
2024-02-07 14:45:00,17.48,17.51,17.48,17.49,39217.0,17.48,17.51,17.48,17.49,39217.0
2024-02-07 14:50:00,17.5,17.5,17.46,17.48,23498.0,17.5,17.5,17.46,17.48,23498.0
2024-02-07 14:55:00,17.48,17.54,17.47,17.54,158219.0,17.48,17.54,17.47,17.54,158219.0
2024-02-07 15:00:00,17.54,17.54,17.49,17.52,133542.0,17.54,17.54,17.49,17.52,133542.0
2024-02-07 15:05:00,17.51,17.53,17.5,17.52,46490.0,17.51,17.53,17.5,17.52,46490.0
2024-02-07 15:10:00,17.52,17.54,17.51,17.53,40049.0,17.52,17.54,17.51,17.53,40049.0
2024-02-07 15:15:00,17.53,17.53,17.48,17.52,65261.0,17.53,17.53,17.48,17.52,65261.0
2024-02-07 15:20:00,17.52,17.52,17.49,17.51,33982.0,17.52,17.52,17.49,17.51,33982.0
2024-02-07 15:25:00,17.51,17.51,17.47,17.49,75110.0,17.51,17.51,17.47,17.49,75110.0
2024-02-07 15:30:00,17.5,17.5,17.45,17.46,83789.0,17.5,17.5,17.45,17.46,83789.0
2024-02-07 15:35:00,17.46,17.48,17.42,17.44,113592.0,17.46,17.48,17.42,17.44,113592.0
2024-02-07 15:40:00,17.44,17.45,17.41,17.42,122093.0,17.44,17.45,17.41,17.42,122093.0
2024-02-07 15:45:00,17.41,17.45,17.41,17.43,191382.0,17.41,17.45,17.41,17.43,191382.0
2024-02-07 15:50:00,17.43,17.45,17.38,17.39,256313.0,17.43,17.45,17.38,17.39,256313.0
2024-02-07 15:55:00,17.38,17.41,17.38,17.39,469806.0,17.38,17.41,17.38,17.39,469806.0
2024-02-08 09:30:00,17.36,17.44,17.29,17.32,238248.0,17.36,17.44,17.29,17.32,238248.0
2024-02-08 09:35:00,17.32,17.35,17.27,17.35,104243.0,17.32,17.35,17.27,17.35,104243.0
2024-02-08 09:40:00,17.35,17.38,17.29,17.3,138852.0,17.35,17.38,17.29,17.3,138852.0
2024-02-08 09:45:00,17.29,17.33,17.24,17.25,118116.0,17.29,17.33,17.24,17.25,118116.0
2024-02-08 09:50:00,17.25,17.42,17.25,17.38,109348.0,17.25,17.42,17.25,17.38,109348.0
2024-02-08 09:55:00,17.38,17.44,17.37,17.41,73651.0,17.38,17.44,17.37,17.41,73651.0
2024-02-08 10:00:00,17.41,17.44,17.36,17.39,127592.0,17.41,17.44,17.36,17.39,127592.0
2024-02-08 10:05:00,17.39,17.46,17.37,17.39,66237.0,17.39,17.46,17.37,17.39,66237.0
2024-02-08 10:10:00,17.39,17.41,17.35,17.36,47519.0,17.39,17.41,17.35,17.36,47519.0
2024-02-08 10:15:00,17.36,17.37,17.33,17.36,68423.0,17.36,17.37,17.33,17.36,68423.0
2024-02-08 10:20:00,17.36,17.39,17.3,17.31,77117.0,17.36,17.39,17.3,17.31,77117.0
2024-02-08 10:25:00,17.31,17.33,17.27,17.3,62685.0,17.31,17.33,17.27,17.3,62685.0
2024-02-08 10:30:00,17.3,17.38,17.27,17.36,145977.0,17.3,17.38,17.27,17.36,145977.0
2024-02-08 10:35:00,17.36,17.36,17.27,17.29,177347.0,17.36,17.36,17.27,17.29,177347.0
2024-02-08 10:40:00,17.29,17.29,17.25,17.28,35786.0,17.29,17.29,17.25,17.28,35786.0
2024-02-08 10:45:00,17.29,17.3,17.24,17.26,69600.0,17.29,17.3,17.24,17.26,69600.0
2024-02-08 10:50:00,17.26,17.28,17.24,17.26,43797.0,17.26,17.28,17.24,17.26,43797.0
2024-02-08 10:55:00,17.26,17.29,17.23,17.29,116995.0,17.26,17.29,17.23,17.29,116995.0
2024-02-08 11:00:00,17.29,17.3,17.24,17.25,81583.0,17.29,17.3,17.24,17.25,81583.0
2024-02-08 11:05:00,17.25,17.31,17.23,17.3,101156.0,17.25,17.31,17.23,17.3,101156.0
2024-02-08 11:10:00,17.3,17.33,17.27,17.3,130834.0,17.3,17.33,17.27,17.3,130834.0
2024-02-08 11:15:00,17.31,17.31,17.24,17.24,104652.0,17.31,17.31,17.24,17.24,104652.0
2024-02-08 11:20:00,17.25,17.27,17.23,17.26,138577.0,17.25,17.27,17.23,17.26,138577.0
2024-02-08 11:25:00,17.26,17.27,17.2,17.21,67209.0,17.26,17.27,17.2,17.21,67209.0
2024-02-08 11:30:00,17.21,17.23,17.18,17.2,87323.0,17.21,17.23,17.18,17.2,87323.0
2024-02-08 11:35:00,17.21,17.22,17.19,17.22,148744.0,17.21,17.22,17.19,17.22,148744.0
2024-02-08 11:40:00,17.21,17.22,17.17,17.18,76091.0,17.21,17.22,17.17,17.18,76091.0
2024-02-08 11:45:00,17.18,17.19,17.15,17.17,124692.0,17.18,17.19,17.15,17.17,124692.0
2024-02-08 11:50:00,17.17,17.18,17.13,17.15,83321.0,17.17,17.18,17.13,17.15,83321.0
2024-02-08 11:55:00,17.14,17.15,17.13,17.14,43081.0,17.14,17.15,17.13,17.14,43081.0
2024-02-08 12:00:00,17.15,17.18,17.14,17.14,98089.0,17.15,17.18,17.14,17.14,98089.0
2024-02-08 12:05:00,17.15,17.25,17.14,17.23,190017.0,17.15,17.25,17.14,17.23,190017.0
2024-02-08 12:10:00,17.24,17.27,17.23,17.27,21332.0,17.24,17.27,17.23,17.27,21332.0
2024-02-08 12:15:00,17.27,17.31,17.26,17.3,48771.0,17.27,17.31,17.26,17.3,48771.0
2024-02-08 12:20:00,17.31,17.34,17.29,17.32,64765.0,17.31,17.34,17.29,17.32,64765.0
2024-02-08 12:25:00,17.32,17.36,17.31,17.34,58459.0,17.32,17.36,17.31,17.34,58459.0
2024-02-08 12:30:00,17.34,17.37,17.32,17.34,80453.0,17.34,17.37,17.32,17.34,80453.0
2024-02-08 12:35:00,17.34,17.34,17.3,17.32,84731.0,17.34,17.34,17.3,17.32,84731.0
2024-02-08 12:40:00,17.32,17.36,17.31,17.33,60301.0,17.32,17.36,17.31,17.33,60301.0
2024-02-08 12:45:00,17.33,17.38,17.32,17.37,96307.0,17.33,17.38,17.32,17.37,96307.0
2024-02-08 12:50:00,17.37,17.4,17.37,17.39,198680.0,17.37,17.4,17.37,17.39,198680.0
2024-02-08 12:55:00,17.39,17.4,17.36,17.39,75031.0,17.39,17.4,17.36,17.39,75031.0
2024-02-08 13:00:00,17.39,17.49,17.37,17.46,136630.0,17.39,17.49,17.37,17.46,136630.0
2024-02-08 13:05:00,17.46,17.53,17.46,17.53,195455.0,17.46,17.53,17.46,17.53,195455.0
2024-02-08 13:10:00,17.53,17.58,17.53,17.58,151230.0,17.53,17.58,17.53,17.58,151230.0
2024-02-08 13:15:00,17.58,17.59,17.51,17.53,113169.0,17.58,17.59,17.51,17.53,113169.0
2024-02-08 13:20:00,17.53,17.54,17.49,17.51,85414.0,17.53,17.54,17.49,17.51,85414.0
2024-02-08 13:25:00,17.51,17.52,17.48,17.49,114038.0,17.51,17.52,17.48,17.49,114038.0
2024-02-08 13:30:00,17.49,17.51,17.47,17.5,141486.0,17.49,17.51,17.47,17.5,141486.0
2024-02-08 13:35:00,17.5,17.57,17.49,17.55,71411.0,17.5,17.57,17.49,17.55,71411.0
2024-02-08 13:40:00,17.55,17.59,17.54,17.59,45911.0,17.55,17.59,17.54,17.59,45911.0
2024-02-08 13:45:00,17.59,17.67,17.56,17.66,163100.0,17.59,17.67,17.56,17.66,163100.0
2024-02-08 13:50:00,17.66,17.66,17.61,17.64,54328.0,17.66,17.66,17.61,17.64,54328.0
2024-02-08 13:55:00,17.64,17.65,17.58,17.59,264461.0,17.64,17.65,17.58,17.59,264461.0
2024-02-08 14:00:00,17.59,17.62,17.52,17.53,235634.0,17.59,17.62,17.52,17.53,235634.0
2024-02-08 14:05:00,17.53,17.56,17.52,17.55,174598.0,17.53,17.56,17.52,17.55,174598.0
2024-02-08 14:10:00,17.55,17.59,17.54,17.54,122253.0,17.55,17.59,17.54,17.54,122253.0
2024-02-08 14:15:00,17.55,17.55,17.51,17.54,91816.0,17.55,17.55,17.51,17.54,91816.0
2024-02-08 14:20:00,17.54,17.55,17.49,17.49,83887.0,17.54,17.55,17.49,17.49,83887.0
2024-02-08 14:25:00,17.5,17.53,17.49,17.51,53934.0,17.5,17.53,17.49,17.51,53934.0
2024-02-08 14:30:00,17.52,17.56,17.51,17.51,69402.0,17.52,17.56,17.51,17.51,69402.0
2024-02-08 14:35:00,17.51,17.53,17.49,17.53,41363.0,17.51,17.53,17.49,17.53,41363.0
2024-02-08 14:40:00,17.53,17.54,17.51,17.53,29949.0,17.53,17.54,17.51,17.53,29949.0
2024-02-08 14:45:00,17.53,17.53,17.51,17.52,36142.0,17.53,17.53,17.51,17.52,36142.0
2024-02-08 14:50:00,17.52,17.54,17.52,17.54,29897.0,17.52,17.54,17.52,17.54,29897.0
2024-02-08 14:55:00,17.53,17.54,17.52,17.53,36304.0,17.53,17.54,17.52,17.53,36304.0
2024-02-08 15:00:00,17.54,17.56,17.53,17.55,39106.0,17.54,17.56,17.53,17.55,39106.0
2024-02-08 15:05:00,17.55,17.56,17.53,17.55,60272.0,17.55,17.56,17.53,17.55,60272.0
2024-02-08 15:10:00,17.55,17.58,17.54,17.56,46535.0,17.55,17.58,17.54,17.56,46535.0
2024-02-08 15:15:00,17.55,17.57,17.52,17.53,61415.0,17.55,17.57,17.52,17.53,61415.0
2024-02-08 15:20:00,17.53,17.55,17.5,17.53,133710.0,17.53,17.55,17.5,17.53,133710.0
2024-02-08 15:25:00,17.52,17.54,17.49,17.52,77955.0,17.52,17.54,17.49,17.52,77955.0
2024-02-08 15:30:00,17.52,17.54,17.51,17.53,104649.0,17.52,17.54,17.51,17.53,104649.0
2024-02-08 15:35:00,17.53,17.53,17.49,17.5,58273.0,17.53,17.53,17.49,17.5,58273.0
2024-02-08 15:40:00,17.5,17.53,17.49,17.52,116122.0,17.5,17.53,17.49,17.52,116122.0
2024-02-08 15:45:00,17.52,17.53,17.5,17.51,102348.0,17.52,17.53,17.5,17.51,102348.0
2024-02-08 15:50:00,17.51,17.53,17.48,17.48,176040.0,17.51,17.53,17.48,17.48,176040.0
2024-02-08 15:55:00,17.48,17.53,17.48,17.5,524517.0,17.48,17.53,17.48,17.5,524517.0
2024-02-09 09:30:00,17.52,17.52,17.38,17.45,119821.0,17.52,17.52,17.38,17.45,119821.0
2024-02-09 09:35:00,17.45,17.54,17.43,17.45,73502.0,17.45,17.54,17.43,17.45,73502.0
2024-02-09 09:40:00,17.44,17.51,17.44,17.46,100087.0,17.44,17.51,17.44,17.46,100087.0
2024-02-09 09:45:00,17.46,17.49,17.4,17.45,96493.0,17.46,17.49,17.4,17.45,96493.0
2024-02-09 09:50:00,17.45,17.46,17.36,17.4,184654.0,17.45,17.46,17.36,17.4,184654.0
2024-02-09 09:55:00,17.4,17.44,17.3,17.34,163208.0,17.4,17.44,17.3,17.34,163208.0
2024-02-09 10:00:00,17.34,17.36,17.28,17.3,165624.0,17.34,17.36,17.28,17.3,165624.0
2024-02-09 10:05:00,17.31,17.33,17.25,17.32,290373.0,17.31,17.33,17.25,17.32,290373.0
2024-02-09 10:10:00,17.31,17.31,17.23,17.23,155763.0,17.31,17.31,17.23,17.23,155763.0
2024-02-09 10:15:00,17.23,17.26,17.2,17.24,89913.0,17.23,17.26,17.2,17.24,89913.0
2024-02-09 10:20:00,17.24,17.25,17.2,17.21,65056.0,17.24,17.25,17.2,17.21,65056.0
2024-02-09 10:25:00,17.21,17.3,17.2,17.27,225326.0,17.21,17.3,17.2,17.27,225326.0
2024-02-09 10:30:00,17.27,17.29,17.23,17.23,72190.0,17.27,17.29,17.23,17.23,72190.0
2024-02-09 10:35:00,17.24,17.28,17.23,17.27,55071.0,17.24,17.28,17.23,17.27,55071.0
2024-02-09 10:40:00,17.26,17.26,17.16,17.19,201273.0,17.26,17.26,17.16,17.19,201273.0
2024-02-09 10:45:00,17.19,17.2,17.14,17.15,86595.0,17.19,17.2,17.14,17.15,86595.0
2024-02-09 10:50:00,17.16,17.21,17.15,17.18,172570.0,17.16,17.21,17.15,17.18,172570.0
2024-02-09 10:55:00,17.19,17.27,17.18,17.27,94016.0,17.19,17.27,17.18,17.27,94016.0
2024-02-09 11:00:00,17.26,17.38,17.26,17.32,305690.0,17.26,17.38,17.26,17.32,305690.0
2024-02-09 11:05:00,17.32,17.33,17.29,17.31,110628.0,17.32,17.33,17.29,17.31,110628.0
2024-02-09 11:10:00,17.31,17.33,17.2,17.21,228778.0,17.31,17.33,17.2,17.21,228778.0
2024-02-09 11:15:00,17.2,17.21,17.03,17.1,485304.0,17.2,17.21,17.03,17.1,485304.0
2024-02-09 11:20:00,17.1,17.11,16.76,16.77,772080.0,17.1,17.11,16.76,16.77,772080.0
2024-02-09 11:25:00,16.78,16.78,16.52,16.66,1221985.0,16.78,16.78,16.52,16.66,1221985.0
2024-02-09 11:30:00,16.68,16.74,16.6,16.64,881988.0,16.68,16.74,16.6,16.64,881988.0
2024-02-09 11:35:00,16.65,16.67,16.35,16.38,845257.0,16.65,16.67,16.35,16.38,845257.0
2024-02-09 11:40:00,16.37,16.64,16.36,16.64,578713.0,16.37,16.64,16.36,16.64,578713.0
2024-02-09 11:45:00,16.64,16.65,16.5,16.56,330145.0,16.64,16.65,16.5,16.56,330145.0
2024-02-09 11:50:00,16.56,16.64,16.53,16.57,124919.0,16.56,16.64,16.53,16.57,124919.0
2024-02-09 11:55:00,16.58,16.66,16.5,16.51,354731.0,16.58,16.66,16.5,16.51,354731.0
2024-02-09 12:00:00,16.51,16.6,16.46,16.48,212676.0,16.51,16.6,16.46,16.48,212676.0
2024-02-09 12:05:00,16.48,16.6,16.48,16.59,287977.0,16.48,16.6,16.48,16.59,287977.0
2024-02-09 12:10:00,16.59,16.61,16.51,16.53,215392.0,16.59,16.61,16.51,16.53,215392.0
2024-02-09 12:15:00,16.53,16.55,16.46,16.54,201931.0,16.53,16.55,16.46,16.54,201931.0
2024-02-09 12:20:00,16.54,16.62,16.51,16.59,332097.0,16.54,16.62,16.51,16.59,332097.0
2024-02-09 12:25:00,16.59,16.63,16.55,16.63,269337.0,16.59,16.63,16.55,16.63,269337.0
2024-02-09 12:30:00,16.62,16.68,16.56,16.57,302199.0,16.62,16.68,16.56,16.57,302199.0
2024-02-09 12:35:00,16.57,16.61,16.52,16.55,223298.0,16.57,16.61,16.52,16.55,223298.0
2024-02-09 12:40:00,16.55,16.58,16.52,16.57,345835.0,16.55,16.58,16.52,16.57,345835.0
2024-02-09 12:45:00,16.57,16.58,16.5,16.56,274859.0,16.57,16.58,16.5,16.56,274859.0
2024-02-09 12:50:00,16.56,16.69,16.55,16.67,250903.0,16.56,16.69,16.55,16.67,250903.0
2024-02-09 12:55:00,16.67,16.67,16.55,16.57,231626.0,16.67,16.67,16.55,16.57,231626.0
2024-02-09 13:00:00,16.57,16.61,16.54,16.61,211410.0,16.57,16.61,16.54,16.61,211410.0
2024-02-09 13:05:00,16.61,16.61,16.51,16.51,139702.0,16.61,16.61,16.51,16.51,139702.0
2024-02-09 13:10:00,16.52,16.55,16.48,16.52,202547.0,16.52,16.55,16.48,16.52,202547.0
2024-02-09 13:15:00,16.52,16.52,16.46,16.51,213506.0,16.52,16.52,16.46,16.51,213506.0
2024-02-09 13:20:00,16.51,16.54,16.49,16.54,93376.0,16.51,16.54,16.49,16.54,93376.0
2024-02-09 13:25:00,16.54,16.54,16.48,16.54,113516.0,16.54,16.54,16.48,16.54,113516.0
2024-02-09 13:30:00,16.54,16.59,16.5,16.59,172293.0,16.54,16.59,16.5,16.59,172293.0
2024-02-09 13:35:00,16.59,16.61,16.54,16.55,360266.0,16.59,16.61,16.54,16.55,360266.0
2024-02-09 13:40:00,16.55,16.61,16.54,16.59,187975.0,16.55,16.61,16.54,16.59,187975.0
2024-02-09 13:45:00,16.59,16.61,16.49,16.51,359133.0,16.59,16.61,16.49,16.51,359133.0
2024-02-09 13:50:00,16.51,16.54,16.45,16.54,205543.0,16.51,16.54,16.45,16.54,205543.0
2024-02-09 13:55:00,16.53,16.56,16.51,16.51,132666.0,16.53,16.56,16.51,16.51,132666.0
2024-02-09 14:00:00,16.51,16.56,16.51,16.55,104352.0,16.51,16.56,16.51,16.55,104352.0
2024-02-09 14:05:00,16.54,16.55,16.52,16.52,47490.0,16.54,16.55,16.52,16.52,47490.0
2024-02-09 14:10:00,16.53,16.55,16.51,16.54,80201.0,16.53,16.55,16.51,16.54,80201.0
2024-02-09 14:15:00,16.54,16.57,16.51,16.53,88246.0,16.54,16.57,16.51,16.53,88246.0
2024-02-09 14:20:00,16.53,16.54,16.5,16.52,93456.0,16.53,16.54,16.5,16.52,93456.0
2024-02-09 14:25:00,16.51,16.53,16.47,16.47,232388.0,16.51,16.53,16.47,16.47,232388.0
2024-02-09 14:30:00,16.48,16.51,16.47,16.51,80836.0,16.48,16.51,16.47,16.51,80836.0
2024-02-09 14:35:00,16.51,16.56,16.47,16.55,121805.0,16.51,16.56,16.47,16.55,121805.0
2024-02-09 14:40:00,16.55,16.56,16.52,16.54,113394.0,16.55,16.56,16.52,16.54,113394.0
2024-02-09 14:45:00,16.53,16.55,16.49,16.5,185049.0,16.53,16.55,16.49,16.5,185049.0
2024-02-09 14:50:00,16.5,16.5,16.43,16.45,228371.0,16.5,16.5,16.43,16.45,228371.0
2024-02-09 14:55:00,16.45,16.46,16.42,16.42,106002.0,16.45,16.46,16.42,16.42,106002.0
2024-02-09 15:00:00,16.43,16.45,16.4,16.44,183160.0,16.43,16.45,16.4,16.44,183160.0
2024-02-09 15:05:00,16.43,16.44,16.4,16.43,136199.0,16.43,16.44,16.4,16.43,136199.0
2024-02-09 15:10:00,16.43,16.49,16.43,16.48,185593.0,16.43,16.49,16.43,16.48,185593.0
2024-02-09 15:15:00,16.48,16.49,16.46,16.47,153493.0,16.48,16.49,16.46,16.47,153493.0
2024-02-09 15:20:00,16.47,16.51,16.47,16.5,154564.0,16.47,16.51,16.47,16.5,154564.0
2024-02-09 15:25:00,16.5,16.5,16.48,16.49,140248.0,16.5,16.5,16.48,16.49,140248.0
2024-02-09 15:30:00,16.48,16.5,16.46,16.46,283831.0,16.48,16.5,16.46,16.46,283831.0
2024-02-09 15:35:00,16.46,16.53,16.46,16.52,181082.0,16.46,16.53,16.46,16.52,181082.0
2024-02-09 15:40:00,16.52,16.55,16.5,16.55,207704.0,16.52,16.55,16.5,16.55,207704.0
2024-02-09 15:45:00,16.55,16.57,16.52,16.54,452917.0,16.55,16.57,16.52,16.54,452917.0
2024-02-09 15:50:00,16.54,16.56,16.46,16.48,561454.0,16.54,16.56,16.46,16.48,561454.0
2024-02-09 15:55:00,16.48,16.5,16.41,16.42,1367873.0,16.48,16.5,16.41,16.42,1367873.0
2024-02-12 09:30:00,16.37,16.6,16.36,16.52,424141.0,16.37,16.6,16.36,16.52,424141.0
2024-02-12 09:35:00,16.52,16.66,16.51,16.63,333141.0,16.52,16.66,16.51,16.63,333141.0
2024-02-12 09:40:00,16.63,16.79,16.62,16.68,414332.0,16.63,16.79,16.62,16.68,414332.0
2024-02-12 09:45:00,16.68,16.76,16.65,16.66,182331.0,16.68,16.76,16.65,16.66,182331.0
2024-02-12 09:50:00,16.66,16.8,16.65,16.77,294652.0,16.66,16.8,16.65,16.77,294652.0
2024-02-12 09:55:00,16.77,16.83,16.74,16.81,141932.0,16.77,16.83,16.74,16.81,141932.0
2024-02-12 10:00:00,16.82,16.82,16.68,16.71,162496.0,16.82,16.82,16.68,16.71,162496.0
2024-02-12 10:05:00,16.7,16.73,16.63,16.73,191122.0,16.7,16.73,16.63,16.73,191122.0
2024-02-12 10:10:00,16.73,16.73,16.61,16.62,146849.0,16.73,16.73,16.61,16.62,146849.0
2024-02-12 10:15:00,16.61,16.61,16.55,16.57,182607.0,16.61,16.61,16.55,16.57,182607.0
2024-02-12 10:20:00,16.57,16.69,16.56,16.69,220519.0,16.57,16.69,16.56,16.69,220519.0
2024-02-12 10:25:00,16.69,16.71,16.65,16.66,112245.0,16.69,16.71,16.65,16.66,112245.0
2024-02-12 10:30:00,16.65,16.73,16.65,16.66,131435.0,16.65,16.73,16.65,16.66,131435.0
2024-02-12 10:35:00,16.66,16.71,16.65,16.69,100061.0,16.66,16.71,16.65,16.69,100061.0
2024-02-12 10:40:00,16.7,16.7,16.62,16.66,169906.0,16.7,16.7,16.62,16.66,169906.0
2024-02-12 10:45:00,16.65,16.69,16.62,16.68,77193.0,16.65,16.69,16.62,16.68,77193.0
2024-02-12 10:50:00,16.68,16.73,16.67,16.71,158558.0,16.68,16.73,16.67,16.71,158558.0
2024-02-12 10:55:00,16.71,16.74,16.65,16.66,159482.0,16.71,16.74,16.65,16.66,159482.0
2024-02-12 11:00:00,16.66,16.7,16.63,16.64,151464.0,16.66,16.7,16.63,16.64,151464.0
2024-02-12 11:05:00,16.64,16.71,16.63,16.71,63022.0,16.64,16.71,16.63,16.71,63022.0
2024-02-12 11:10:00,16.71,16.71,16.64,16.64,68052.0,16.71,16.71,16.64,16.64,68052.0
2024-02-12 11:15:00,16.64,16.73,16.64,16.71,94548.0,16.64,16.73,16.64,16.71,94548.0
2024-02-12 11:20:00,16.71,16.73,16.67,16.71,107709.0,16.71,16.73,16.67,16.71,107709.0
2024-02-12 11:25:00,16.72,16.74,16.69,16.71,74305.0,16.72,16.74,16.69,16.71,74305.0
2024-02-12 11:30:00,16.71,16.76,16.69,16.75,82681.0,16.71,16.76,16.69,16.75,82681.0
2024-02-12 11:35:00,16.76,16.76,16.68,16.7,105409.0,16.76,16.76,16.68,16.7,105409.0
2024-02-12 11:40:00,16.7,16.71,16.65,16.66,73709.0,16.7,16.71,16.65,16.66,73709.0
2024-02-12 11:45:00,16.66,16.7,16.66,16.68,70322.0,16.66,16.7,16.66,16.68,70322.0
2024-02-12 11:50:00,16.67,16.71,16.66,16.71,72473.0,16.67,16.71,16.66,16.71,72473.0
2024-02-12 11:55:00,16.71,16.73,16.69,16.71,60547.0,16.71,16.73,16.69,16.71,60547.0
2024-02-12 12:00:00,16.71,16.73,16.7,16.73,88358.0,16.71,16.73,16.7,16.73,88358.0
2024-02-12 12:05:00,16.73,16.75,16.72,16.73,86818.0,16.73,16.75,16.72,16.73,86818.0
2024-02-12 12:10:00,16.73,16.75,16.7,16.75,103104.0,16.73,16.75,16.7,16.75,103104.0
2024-02-12 12:15:00,16.75,16.81,16.73,16.8,91611.0,16.75,16.81,16.73,16.8,91611.0
2024-02-12 12:20:00,16.8,16.81,16.74,16.76,92467.0,16.8,16.81,16.74,16.76,92467.0
2024-02-12 12:25:00,16.77,16.77,16.72,16.77,108653.0,16.77,16.77,16.72,16.77,108653.0
2024-02-12 12:30:00,16.76,16.77,16.73,16.76,103448.0,16.76,16.77,16.73,16.76,103448.0
2024-02-12 12:35:00,16.76,16.76,16.72,16.75,69603.0,16.76,16.76,16.72,16.75,69603.0
2024-02-12 12:40:00,16.75,16.75,16.7,16.7,58174.0,16.75,16.75,16.7,16.7,58174.0
2024-02-12 12:45:00,16.7,16.73,16.7,16.73,71346.0,16.7,16.73,16.7,16.73,71346.0
2024-02-12 12:50:00,16.72,16.75,16.71,16.75,49446.0,16.72,16.75,16.71,16.75,49446.0
2024-02-12 12:55:00,16.75,16.76,16.73,16.76,41140.0,16.75,16.76,16.73,16.76,41140.0
2024-02-12 13:00:00,16.76,16.79,16.75,16.78,122393.0,16.76,16.79,16.75,16.78,122393.0
2024-02-12 13:05:00,16.79,16.83,16.78,16.8,92184.0,16.79,16.83,16.78,16.8,92184.0
2024-02-12 13:10:00,16.81,16.85,16.8,16.82,58213.0,16.81,16.85,16.8,16.82,58213.0
2024-02-12 13:15:00,16.82,16.83,16.8,16.8,52546.0,16.82,16.83,16.8,16.8,52546.0
2024-02-12 13:20:00,16.8,16.81,16.75,16.78,97184.0,16.8,16.81,16.75,16.78,97184.0
2024-02-12 13:25:00,16.79,16.79,16.73,16.74,70700.0,16.79,16.79,16.73,16.74,70700.0
2024-02-12 13:30:00,16.74,16.74,16.7,16.73,60772.0,16.74,16.74,16.7,16.73,60772.0
2024-02-12 13:35:00,16.72,16.72,16.68,16.69,75255.0,16.72,16.72,16.68,16.69,75255.0
2024-02-12 13:40:00,16.68,16.71,16.66,16.69,88097.0,16.68,16.71,16.66,16.69,88097.0
2024-02-12 13:45:00,16.69,16.72,16.68,16.69,73514.0,16.69,16.72,16.68,16.69,73514.0
2024-02-12 13:50:00,16.68,16.73,16.68,16.71,56009.0,16.68,16.73,16.68,16.71,56009.0
2024-02-12 13:55:00,16.71,16.72,16.69,16.69,69437.0,16.71,16.72,16.69,16.69,69437.0
2024-02-12 14:00:00,16.7,16.7,16.65,16.66,63564.0,16.7,16.7,16.65,16.66,63564.0
2024-02-12 14:05:00,16.66,16.68,16.65,16.65,33745.0,16.66,16.68,16.65,16.65,33745.0
2024-02-12 14:10:00,16.66,16.69,16.65,16.69,57556.0,16.66,16.69,16.65,16.69,57556.0
2024-02-12 14:15:00,16.68,16.68,16.57,16.57,130559.0,16.68,16.68,16.57,16.57,130559.0
2024-02-12 14:20:00,16.57,16.6,16.54,16.55,64827.0,16.57,16.6,16.54,16.55,64827.0
2024-02-12 14:25:00,16.55,16.59,16.54,16.58,58501.0,16.55,16.59,16.54,16.58,58501.0
2024-02-12 14:30:00,16.58,16.61,16.56,16.57,54279.0,16.58,16.61,16.56,16.57,54279.0
2024-02-12 14:35:00,16.57,16.58,16.54,16.57,71138.0,16.57,16.58,16.54,16.57,71138.0
2024-02-12 14:40:00,16.57,16.63,16.54,16.63,66464.0,16.57,16.63,16.54,16.63,66464.0
2024-02-12 14:45:00,16.63,16.64,16.61,16.62,73955.0,16.63,16.64,16.61,16.62,73955.0
2024-02-12 14:50:00,16.61,16.63,16.6,16.6,40111.0,16.61,16.63,16.6,16.6,40111.0
2024-02-12 14:55:00,16.6,16.63,16.59,16.62,46233.0,16.6,16.63,16.59,16.62,46233.0
2024-02-12 15:00:00,16.62,16.64,16.61,16.64,40288.0,16.62,16.64,16.61,16.64,40288.0
2024-02-12 15:05:00,16.64,16.67,16.62,16.64,49523.0,16.64,16.67,16.62,16.64,49523.0
2024-02-12 15:10:00,16.64,16.67,16.63,16.66,57993.0,16.64,16.67,16.63,16.66,57993.0
2024-02-12 15:15:00,16.66,16.69,16.65,16.68,88694.0,16.66,16.69,16.65,16.68,88694.0
2024-02-12 15:20:00,16.67,16.68,16.65,16.66,71937.0,16.67,16.68,16.65,16.66,71937.0
2024-02-12 15:25:00,16.66,16.69,16.65,16.66,106746.0,16.66,16.69,16.65,16.66,106746.0
2024-02-12 15:30:00,16.66,16.68,16.64,16.68,96928.0,16.66,16.68,16.64,16.68,96928.0
2024-02-12 15:35:00,16.67,16.68,16.64,16.66,122810.0,16.67,16.68,16.64,16.66,122810.0
2024-02-12 15:40:00,16.66,16.67,16.62,16.64,175097.0,16.66,16.67,16.62,16.64,175097.0
2024-02-12 15:45:00,16.63,16.68,16.63,16.66,218558.0,16.63,16.68,16.63,16.66,218558.0
2024-02-12 15:50:00,16.67,16.69,16.62,16.62,226383.0,16.67,16.69,16.62,16.62,226383.0
2024-02-12 15:55:00,16.63,16.65,16.6,16.64,671782.0,16.63,16.65,16.6,16.64,671782.0
2024-02-13 09:30:00,16.14,16.2,16.03,16.18,413493.0,16.14,16.2,16.03,16.18,413493.0
2024-02-13 09:35:00,16.18,16.25,16.08,16.21,243967.0,16.18,16.25,16.08,16.21,243967.0
2024-02-13 09:40:00,16.22,16.27,16.11,16.14,251081.0,16.22,16.27,16.11,16.14,251081.0
2024-02-13 09:45:00,16.14,16.22,16.09,16.15,219512.0,16.14,16.22,16.09,16.15,219512.0
2024-02-13 09:50:00,16.15,16.23,16.13,16.18,156797.0,16.15,16.23,16.13,16.18,156797.0
2024-02-13 09:55:00,16.18,16.29,16.18,16.25,289218.0,16.18,16.29,16.18,16.25,289218.0
2024-02-13 10:00:00,16.25,16.28,16.18,16.21,195551.0,16.25,16.28,16.18,16.21,195551.0
2024-02-13 10:05:00,16.21,16.21,16.12,16.19,207881.0,16.21,16.21,16.12,16.19,207881.0
2024-02-13 10:10:00,16.19,16.23,16.15,16.17,83594.0,16.19,16.23,16.15,16.17,83594.0
2024-02-13 10:15:00,16.16,16.21,16.14,16.19,152708.0,16.16,16.21,16.14,16.19,152708.0
2024-02-13 10:20:00,16.19,16.19,16.15,16.17,118038.0,16.19,16.19,16.15,16.17,118038.0
2024-02-13 10:25:00,16.18,16.24,16.17,16.23,115460.0,16.18,16.24,16.17,16.23,115460.0
2024-02-13 10:30:00,16.23,16.26,16.2,16.21,131461.0,16.23,16.26,16.2,16.21,131461.0
2024-02-13 10:35:00,16.2,16.24,16.16,16.24,170338.0,16.2,16.24,16.16,16.24,170338.0
2024-02-13 10:40:00,16.23,16.24,16.18,16.19,74202.0,16.23,16.24,16.18,16.19,74202.0
2024-02-13 10:45:00,16.19,16.23,16.18,16.2,53453.0,16.19,16.23,16.18,16.2,53453.0
2024-02-13 10:50:00,16.2,16.23,16.17,16.21,83334.0,16.2,16.23,16.17,16.21,83334.0
2024-02-13 10:55:00,16.2,16.21,16.16,16.18,73491.0,16.2,16.21,16.16,16.18,73491.0
2024-02-13 11:00:00,16.18,16.25,16.17,16.24,82222.0,16.18,16.25,16.17,16.24,82222.0
2024-02-13 11:05:00,16.24,16.29,16.21,16.28,149003.0,16.24,16.29,16.21,16.28,149003.0
2024-02-13 11:10:00,16.28,16.33,16.26,16.3,94103.0,16.28,16.33,16.26,16.3,94103.0
2024-02-13 11:15:00,16.3,16.35,16.28,16.35,55730.0,16.3,16.35,16.28,16.35,55730.0
2024-02-13 11:20:00,16.35,16.41,16.34,16.39,78135.0,16.35,16.41,16.34,16.39,78135.0
2024-02-13 11:25:00,16.4,16.43,16.38,16.42,83563.0,16.4,16.43,16.38,16.42,83563.0
2024-02-13 11:30:00,16.43,16.51,16.42,16.49,228143.0,16.43,16.51,16.42,16.49,228143.0
2024-02-13 11:35:00,16.48,16.51,16.46,16.5,107506.0,16.48,16.51,16.46,16.5,107506.0
2024-02-13 11:40:00,16.49,16.52,16.43,16.44,123938.0,16.49,16.52,16.43,16.44,123938.0
2024-02-13 11:45:00,16.44,16.46,16.43,16.44,44561.0,16.44,16.46,16.43,16.44,44561.0
2024-02-13 11:50:00,16.43,16.44,16.37,16.38,43287.0,16.43,16.44,16.37,16.38,43287.0
2024-02-13 11:55:00,16.38,16.39,16.34,16.36,76476.0,16.38,16.39,16.34,16.36,76476.0
2024-02-13 12:00:00,16.35,16.36,16.3,16.32,59398.0,16.35,16.36,16.3,16.32,59398.0
2024-02-13 12:05:00,16.32,16.33,16.28,16.32,60237.0,16.32,16.33,16.28,16.32,60237.0
2024-02-13 12:10:00,16.31,16.32,16.26,16.31,53805.0,16.31,16.32,16.26,16.31,53805.0
2024-02-13 12:15:00,16.3,16.31,16.28,16.29,55227.0,16.3,16.31,16.28,16.29,55227.0
2024-02-13 12:20:00,16.29,16.29,16.26,16.28,38252.0,16.29,16.29,16.26,16.28,38252.0
2024-02-13 12:25:00,16.27,16.29,16.25,16.29,62020.0,16.27,16.29,16.25,16.29,62020.0
2024-02-13 12:30:00,16.29,16.33,16.27,16.33,39333.0,16.29,16.33,16.27,16.33,39333.0
2024-02-13 12:35:00,16.33,16.34,16.3,16.34,57363.0,16.33,16.34,16.3,16.34,57363.0
2024-02-13 12:40:00,16.34,16.34,16.28,16.29,69701.0,16.34,16.34,16.28,16.29,69701.0
2024-02-13 12:45:00,16.3,16.3,16.27,16.28,54665.0,16.3,16.3,16.27,16.28,54665.0
2024-02-13 12:50:00,16.28,16.3,16.26,16.28,47682.0,16.28,16.3,16.26,16.28,47682.0
2024-02-13 12:55:00,16.27,16.33,16.25,16.32,55656.0,16.27,16.33,16.25,16.32,55656.0
2024-02-13 13:00:00,16.32,16.33,16.29,16.3,78582.0,16.32,16.33,16.29,16.3,78582.0
2024-02-13 13:05:00,16.3,16.32,16.27,16.28,33523.0,16.3,16.32,16.27,16.28,33523.0
2024-02-13 13:10:00,16.27,16.27,16.24,16.25,60527.0,16.27,16.27,16.24,16.25,60527.0
2024-02-13 13:15:00,16.25,16.26,16.22,16.25,128205.0,16.25,16.26,16.22,16.25,128205.0
2024-02-13 13:20:00,16.24,16.26,16.21,16.24,69168.0,16.24,16.26,16.21,16.24,69168.0
2024-02-13 13:25:00,16.24,16.24,16.21,16.23,32411.0,16.24,16.24,16.21,16.23,32411.0
2024-02-13 13:30:00,16.23,16.25,16.21,16.24,55538.0,16.23,16.25,16.21,16.24,55538.0
2024-02-13 13:35:00,16.25,16.25,16.21,16.21,22347.0,16.25,16.25,16.21,16.21,22347.0
2024-02-13 13:40:00,16.21,16.24,16.2,16.24,51466.0,16.21,16.24,16.2,16.24,51466.0
2024-02-13 13:45:00,16.24,16.26,16.23,16.23,65179.0,16.24,16.26,16.23,16.23,65179.0
2024-02-13 13:50:00,16.23,16.26,16.23,16.25,40872.0,16.23,16.26,16.23,16.25,40872.0
2024-02-13 13:55:00,16.25,16.25,16.22,16.25,48496.0,16.25,16.25,16.22,16.25,48496.0
2024-02-13 14:00:00,16.25,16.25,16.2,16.21,41135.0,16.25,16.25,16.2,16.21,41135.0
2024-02-13 14:05:00,16.22,16.22,16.19,16.2,72101.0,16.22,16.22,16.19,16.2,72101.0
2024-02-13 14:10:00,16.21,16.21,16.16,16.19,47981.0,16.21,16.21,16.16,16.19,47981.0
2024-02-13 14:15:00,16.19,16.21,16.17,16.19,61785.0,16.19,16.21,16.17,16.19,61785.0
2024-02-13 14:20:00,16.19,16.2,16.16,16.17,50295.0,16.19,16.2,16.16,16.17,50295.0
2024-02-13 14:25:00,16.18,16.19,16.16,16.18,56371.0,16.18,16.19,16.16,16.18,56371.0
2024-02-13 14:30:00,16.17,16.22,16.16,16.21,48273.0,16.17,16.22,16.16,16.21,48273.0
2024-02-13 14:35:00,16.21,16.22,16.18,16.2,48340.0,16.21,16.22,16.18,16.2,48340.0
2024-02-13 14:40:00,16.2,16.2,16.15,16.16,52522.0,16.2,16.2,16.15,16.16,52522.0
2024-02-13 14:45:00,16.15,16.17,16.14,16.14,80322.0,16.15,16.17,16.14,16.14,80322.0
2024-02-13 14:50:00,16.14,16.17,16.13,16.15,75531.0,16.14,16.17,16.13,16.15,75531.0
2024-02-13 14:55:00,16.14,16.17,16.13,16.13,56995.0,16.14,16.17,16.13,16.13,56995.0
2024-02-13 15:00:00,16.13,16.15,16.12,16.12,50805.0,16.13,16.15,16.12,16.12,50805.0
2024-02-13 15:05:00,16.13,16.15,16.12,16.14,48029.0,16.13,16.15,16.12,16.14,48029.0
2024-02-13 15:10:00,16.14,16.15,16.11,16.12,80672.0,16.14,16.15,16.11,16.12,80672.0
2024-02-13 15:15:00,16.12,16.15,16.11,16.15,68507.0,16.12,16.15,16.11,16.15,68507.0
2024-02-13 15:20:00,16.14,16.15,16.11,16.13,66738.0,16.14,16.15,16.11,16.13,66738.0
2024-02-13 15:25:00,16.13,16.18,16.12,16.17,90911.0,16.13,16.18,16.12,16.17,90911.0
2024-02-13 15:30:00,16.18,16.22,16.17,16.22,84784.0,16.18,16.22,16.17,16.22,84784.0
2024-02-13 15:35:00,16.21,16.23,16.2,16.21,91200.0,16.21,16.23,16.2,16.21,91200.0
2024-02-13 15:40:00,16.21,16.25,16.2,16.25,104582.0,16.21,16.25,16.2,16.25,104582.0
2024-02-13 15:45:00,16.25,16.28,16.24,16.27,200924.0,16.25,16.28,16.24,16.27,200924.0
2024-02-13 15:50:00,16.27,16.28,16.22,16.25,358963.0,16.27,16.28,16.22,16.25,358963.0
2024-02-13 15:55:00,16.25,16.31,16.24,16.29,503713.0,16.25,16.31,16.24,16.29,503713.0
2024-02-14 09:30:00,16.43,16.63,16.41,16.52,297897.0,16.43,16.63,16.41,16.52,297897.0
2024-02-14 09:35:00,16.53,16.57,16.45,16.48,185826.0,16.53,16.57,16.45,16.48,185826.0
2024-02-14 09:40:00,16.48,16.51,16.4,16.44,119158.0,16.48,16.51,16.4,16.44,119158.0
2024-02-14 09:45:00,16.44,16.46,16.29,16.32,117955.0,16.44,16.46,16.29,16.32,117955.0
2024-02-14 09:50:00,16.32,16.39,16.29,16.39,90143.0,16.32,16.39,16.29,16.39,90143.0
2024-02-14 09:55:00,16.38,16.39,16.32,16.34,96664.0,16.38,16.39,16.32,16.34,96664.0
2024-02-14 10:00:00,16.34,16.35,16.16,16.19,324360.0,16.34,16.35,16.16,16.19,324360.0
2024-02-14 10:05:00,16.18,16.24,16.13,16.22,284160.0,16.18,16.24,16.13,16.22,284160.0
2024-02-14 10:10:00,16.23,16.3,16.2,16.3,102146.0,16.23,16.3,16.2,16.3,102146.0
2024-02-14 10:15:00,16.3,16.37,16.25,16.35,231111.0,16.3,16.37,16.25,16.35,231111.0
2024-02-14 10:20:00,16.35,16.37,16.3,16.34,122044.0,16.35,16.37,16.3,16.34,122044.0
2024-02-14 10:25:00,16.34,16.34,16.25,16.27,121782.0,16.34,16.34,16.25,16.27,121782.0
2024-02-14 10:30:00,16.27,16.32,16.26,16.3,59360.0,16.27,16.32,16.26,16.3,59360.0
2024-02-14 10:35:00,16.3,16.33,16.25,16.3,48956.0,16.3,16.33,16.25,16.3,48956.0
2024-02-14 10:40:00,16.3,16.3,16.23,16.28,44696.0,16.3,16.3,16.23,16.28,44696.0
2024-02-14 10:45:00,16.27,16.33,16.24,16.32,61394.0,16.27,16.33,16.24,16.32,61394.0
2024-02-14 10:50:00,16.32,16.35,16.3,16.34,76503.0,16.32,16.35,16.3,16.34,76503.0
2024-02-14 10:55:00,16.34,16.34,16.28,16.32,80397.0,16.34,16.34,16.28,16.32,80397.0
2024-02-14 11:00:00,16.32,16.33,16.26,16.32,87104.0,16.32,16.33,16.26,16.32,87104.0
2024-02-14 11:05:00,16.32,16.35,16.29,16.32,54111.0,16.32,16.35,16.29,16.32,54111.0
2024-02-14 11:10:00,16.32,16.38,16.29,16.38,176395.0,16.32,16.38,16.29,16.38,176395.0
2024-02-14 11:15:00,16.37,16.41,16.37,16.4,130723.0,16.37,16.41,16.37,16.4,130723.0
2024-02-14 11:20:00,16.4,16.48,16.39,16.48,85069.0,16.4,16.48,16.39,16.48,85069.0
2024-02-14 11:25:00,16.47,16.48,16.42,16.45,112274.0,16.47,16.48,16.42,16.45,112274.0
2024-02-14 11:30:00,16.45,16.45,16.4,16.43,51887.0,16.45,16.45,16.4,16.43,51887.0
2024-02-14 11:35:00,16.44,16.44,16.41,16.44,52916.0,16.44,16.44,16.41,16.44,52916.0
2024-02-14 11:40:00,16.44,16.44,16.38,16.39,105507.0,16.44,16.44,16.38,16.39,105507.0
2024-02-14 11:45:00,16.39,16.46,16.37,16.46,132432.0,16.39,16.46,16.37,16.46,132432.0
2024-02-14 11:50:00,16.46,16.53,16.45,16.51,132872.0,16.46,16.53,16.45,16.51,132872.0
2024-02-14 11:55:00,16.51,16.53,16.49,16.53,182398.0,16.51,16.53,16.49,16.53,182398.0
2024-02-14 12:00:00,16.53,16.53,16.46,16.5,146046.0,16.53,16.53,16.46,16.5,146046.0
2024-02-14 12:05:00,16.49,16.54,16.46,16.53,145497.0,16.49,16.54,16.46,16.53,145497.0
2024-02-14 12:10:00,16.53,16.57,16.52,16.57,83930.0,16.53,16.57,16.52,16.57,83930.0
2024-02-14 12:15:00,16.56,16.62,16.56,16.61,87628.0,16.56,16.62,16.56,16.61,87628.0
2024-02-14 12:20:00,16.62,16.62,16.58,16.58,70323.0,16.62,16.62,16.58,16.58,70323.0
2024-02-14 12:25:00,16.59,16.61,16.56,16.6,49609.0,16.59,16.61,16.56,16.6,49609.0
2024-02-14 12:30:00,16.6,16.6,16.54,16.55,76644.0,16.6,16.6,16.54,16.55,76644.0
2024-02-14 12:35:00,16.54,16.55,16.5,16.51,51483.0,16.54,16.55,16.5,16.51,51483.0
2024-02-14 12:40:00,16.51,16.52,16.48,16.48,70127.0,16.51,16.52,16.48,16.48,70127.0
2024-02-14 12:45:00,16.48,16.49,16.45,16.49,78498.0,16.48,16.49,16.45,16.49,78498.0
2024-02-14 12:50:00,16.49,16.49,16.44,16.45,39862.0,16.49,16.49,16.44,16.45,39862.0
2024-02-14 12:55:00,16.45,16.46,16.44,16.46,37519.0,16.45,16.46,16.44,16.46,37519.0
2024-02-14 13:00:00,16.46,16.48,16.43,16.47,72651.0,16.46,16.48,16.43,16.47,72651.0
2024-02-14 13:05:00,16.46,16.47,16.43,16.45,57715.0,16.46,16.47,16.43,16.45,57715.0
2024-02-14 13:10:00,16.45,16.46,16.41,16.43,91399.0,16.45,16.46,16.41,16.43,91399.0
2024-02-14 13:15:00,16.44,16.47,16.43,16.46,50292.0,16.44,16.47,16.43,16.46,50292.0
2024-02-14 13:20:00,16.46,16.49,16.45,16.48,46435.0,16.46,16.49,16.45,16.48,46435.0
2024-02-14 13:25:00,16.47,16.47,16.45,16.46,46823.0,16.47,16.47,16.45,16.46,46823.0
2024-02-14 13:30:00,16.47,16.51,16.47,16.5,55510.0,16.47,16.51,16.47,16.5,55510.0
2024-02-14 13:35:00,16.49,16.55,16.49,16.55,48706.0,16.49,16.55,16.49,16.55,48706.0
2024-02-14 13:40:00,16.55,16.57,16.51,16.52,83917.0,16.55,16.57,16.51,16.52,83917.0
2024-02-14 13:45:00,16.52,16.54,16.51,16.54,29047.0,16.52,16.54,16.51,16.54,29047.0
2024-02-14 13:50:00,16.54,16.54,16.52,16.53,41319.0,16.54,16.54,16.52,16.53,41319.0
2024-02-14 13:55:00,16.53,16.54,16.51,16.53,55155.0,16.53,16.54,16.51,16.53,55155.0
2024-02-14 14:00:00,16.53,16.53,16.49,16.5,50651.0,16.53,16.53,16.49,16.5,50651.0
2024-02-14 14:05:00,16.5,16.51,16.47,16.48,63057.0,16.5,16.51,16.47,16.48,63057.0
2024-02-14 14:10:00,16.49,16.51,16.48,16.5,57244.0,16.49,16.51,16.48,16.5,57244.0
2024-02-14 14:15:00,16.5,16.53,16.49,16.53,46343.0,16.5,16.53,16.49,16.53,46343.0
2024-02-14 14:20:00,16.53,16.57,16.52,16.56,50238.0,16.53,16.57,16.52,16.56,50238.0
2024-02-14 14:25:00,16.55,16.6,16.55,16.6,62090.0,16.55,16.6,16.55,16.6,62090.0
2024-02-14 14:30:00,16.6,16.6,16.54,16.55,102356.0,16.6,16.6,16.54,16.55,102356.0
2024-02-14 14:35:00,16.55,16.55,16.52,16.53,40697.0,16.55,16.55,16.52,16.53,40697.0
2024-02-14 14:40:00,16.52,16.53,16.5,16.52,50108.0,16.52,16.53,16.5,16.52,50108.0
2024-02-14 14:45:00,16.52,16.53,16.5,16.53,40116.0,16.52,16.53,16.5,16.53,40116.0
2024-02-14 14:50:00,16.53,16.53,16.46,16.49,83889.0,16.53,16.53,16.46,16.49,83889.0
2024-02-14 14:55:00,16.5,16.53,16.48,16.53,48014.0,16.5,16.53,16.48,16.53,48014.0
2024-02-14 15:00:00,16.53,16.54,16.52,16.54,102452.0,16.53,16.54,16.52,16.54,102452.0
2024-02-14 15:05:00,16.54,16.54,16.5,16.54,79943.0,16.54,16.54,16.5,16.54,79943.0
2024-02-14 15:10:00,16.53,16.55,16.51,16.55,59771.0,16.53,16.55,16.51,16.55,59771.0
2024-02-14 15:15:00,16.55,16.56,16.52,16.54,125584.0,16.55,16.56,16.52,16.54,125584.0
2024-02-14 15:20:00,16.54,16.58,16.53,16.58,106894.0,16.54,16.58,16.53,16.58,106894.0
2024-02-14 15:25:00,16.57,16.62,16.57,16.61,155923.0,16.57,16.62,16.57,16.61,155923.0
2024-02-14 15:30:00,16.61,16.61,16.55,16.56,119984.0,16.61,16.61,16.55,16.56,119984.0
2024-02-14 15:35:00,16.56,16.6,16.56,16.6,104592.0,16.56,16.6,16.56,16.6,104592.0
2024-02-14 15:40:00,16.6,16.61,16.6,16.61,177251.0,16.6,16.61,16.6,16.61,177251.0
2024-02-14 15:45:00,16.61,16.61,16.55,16.59,365428.0,16.61,16.61,16.55,16.59,365428.0
2024-02-14 15:50:00,16.59,16.59,16.57,16.59,302390.0,16.59,16.59,16.57,16.59,302390.0
2024-02-14 15:55:00,16.58,16.59,16.55,16.55,608028.0,16.58,16.59,16.55,16.55,608028.0
2024-02-15 09:30:00,16.6,16.89,16.54,16.83,261250.0,16.6,16.89,16.54,16.83,261250.0
2024-02-15 09:35:00,16.83,16.97,16.78,16.94,218736.0,16.83,16.97,16.78,16.94,218736.0
2024-02-15 09:40:00,16.94,17.02,16.87,16.96,227832.0,16.94,17.02,16.87,16.96,227832.0
2024-02-15 09:45:00,16.97,17.03,16.87,16.88,198795.0,16.97,17.03,16.87,16.88,198795.0
2024-02-15 09:50:00,16.87,16.95,16.78,16.79,152909.0,16.87,16.95,16.78,16.79,152909.0
2024-02-15 09:55:00,16.78,16.83,16.72,16.72,69583.0,16.78,16.83,16.72,16.72,69583.0
2024-02-15 10:00:00,16.71,16.75,16.64,16.68,131454.0,16.71,16.75,16.64,16.68,131454.0
2024-02-15 10:05:00,16.66,16.74,16.64,16.72,120528.0,16.66,16.74,16.64,16.72,120528.0
2024-02-15 10:10:00,16.72,16.76,16.68,16.75,105283.0,16.72,16.76,16.68,16.75,105283.0
2024-02-15 10:15:00,16.75,16.81,16.71,16.74,127231.0,16.75,16.81,16.71,16.74,127231.0
2024-02-15 10:20:00,16.74,16.77,16.69,16.75,118326.0,16.74,16.77,16.69,16.75,118326.0
2024-02-15 10:25:00,16.75,16.77,16.66,16.7,126166.0,16.75,16.77,16.66,16.7,126166.0
2024-02-15 10:30:00,16.7,16.74,16.64,16.67,79666.0,16.7,16.74,16.64,16.67,79666.0
2024-02-15 10:35:00,16.66,16.67,16.58,16.63,106885.0,16.66,16.67,16.58,16.63,106885.0
2024-02-15 10:40:00,16.63,16.63,16.51,16.57,152829.0,16.63,16.63,16.51,16.57,152829.0
2024-02-15 10:45:00,16.57,16.62,16.54,16.55,116376.0,16.57,16.62,16.54,16.55,116376.0
2024-02-15 10:50:00,16.55,16.58,16.53,16.56,95962.0,16.55,16.58,16.53,16.56,95962.0
2024-02-15 10:55:00,16.57,16.59,16.5,16.51,79597.0,16.57,16.59,16.5,16.51,79597.0
2024-02-15 11:00:00,16.51,16.56,16.5,16.53,80850.0,16.51,16.56,16.5,16.53,80850.0
2024-02-15 11:05:00,16.53,16.55,16.5,16.52,43352.0,16.53,16.55,16.5,16.52,43352.0
2024-02-15 11:10:00,16.52,16.56,16.51,16.54,55875.0,16.52,16.56,16.51,16.54,55875.0
2024-02-15 11:15:00,16.54,16.55,16.5,16.54,58904.0,16.54,16.55,16.5,16.54,58904.0
2024-02-15 11:20:00,16.53,16.58,16.52,16.55,43658.0,16.53,16.58,16.52,16.55,43658.0
2024-02-15 11:25:00,16.55,16.59,16.54,16.57,43268.0,16.55,16.59,16.54,16.57,43268.0
2024-02-15 11:30:00,16.56,16.58,16.54,16.57,33793.0,16.56,16.58,16.54,16.57,33793.0
2024-02-15 11:35:00,16.57,16.61,16.56,16.61,41939.0,16.57,16.61,16.56,16.61,41939.0
2024-02-15 11:40:00,16.61,16.62,16.59,16.6,40449.0,16.61,16.62,16.59,16.6,40449.0
2024-02-15 11:45:00,16.6,16.64,16.58,16.64,51419.0,16.6,16.64,16.58,16.64,51419.0
2024-02-15 11:50:00,16.64,16.65,16.6,16.63,29138.0,16.64,16.65,16.6,16.63,29138.0
2024-02-15 11:55:00,16.63,16.63,16.6,16.62,29398.0,16.63,16.63,16.6,16.62,29398.0
2024-02-15 12:00:00,16.61,16.68,16.61,16.68,59326.0,16.61,16.68,16.61,16.68,59326.0
2024-02-15 12:05:00,16.67,16.68,16.64,16.64,41905.0,16.67,16.68,16.64,16.64,41905.0
2024-02-15 12:10:00,16.64,16.66,16.63,16.63,35316.0,16.64,16.66,16.63,16.63,35316.0
2024-02-15 12:15:00,16.64,16.64,16.59,16.6,85780.0,16.64,16.64,16.59,16.6,85780.0
2024-02-15 12:20:00,16.6,16.61,16.59,16.61,33241.0,16.6,16.61,16.59,16.61,33241.0
2024-02-15 12:25:00,16.61,16.61,16.56,16.58,64740.0,16.61,16.61,16.56,16.58,64740.0
2024-02-15 12:30:00,16.57,16.58,16.54,16.55,70392.0,16.57,16.58,16.54,16.55,70392.0
2024-02-15 12:35:00,16.55,16.57,16.51,16.52,91340.0,16.55,16.57,16.51,16.52,91340.0
2024-02-15 12:40:00,16.52,16.52,16.49,16.51,65400.0,16.52,16.52,16.49,16.51,65400.0
2024-02-15 12:45:00,16.51,16.51,16.47,16.49,67291.0,16.51,16.51,16.47,16.49,67291.0
2024-02-15 12:50:00,16.48,16.52,16.48,16.51,47743.0,16.48,16.52,16.48,16.51,47743.0
2024-02-15 12:55:00,16.5,16.52,16.5,16.51,21805.0,16.5,16.52,16.5,16.51,21805.0
2024-02-15 13:00:00,16.51,16.54,16.49,16.53,31691.0,16.51,16.54,16.49,16.53,31691.0
2024-02-15 13:05:00,16.52,16.57,16.52,16.55,50909.0,16.52,16.57,16.52,16.55,50909.0
2024-02-15 13:10:00,16.55,16.57,16.54,16.55,44287.0,16.55,16.57,16.54,16.55,44287.0
2024-02-15 13:15:00,16.55,16.57,16.51,16.52,40631.0,16.55,16.57,16.51,16.52,40631.0
2024-02-15 13:20:00,16.52,16.54,16.5,16.54,54254.0,16.52,16.54,16.5,16.54,54254.0
2024-02-15 13:25:00,16.54,16.54,16.51,16.53,30574.0,16.54,16.54,16.51,16.53,30574.0
2024-02-15 13:30:00,16.53,16.53,16.5,16.51,67319.0,16.53,16.53,16.5,16.51,67319.0
2024-02-15 13:35:00,16.5,16.52,16.49,16.51,48546.0,16.5,16.52,16.49,16.51,48546.0
2024-02-15 13:40:00,16.52,16.53,16.5,16.51,56520.0,16.52,16.53,16.5,16.51,56520.0
2024-02-15 13:45:00,16.52,16.54,16.51,16.53,17289.0,16.52,16.54,16.51,16.53,17289.0
2024-02-15 13:50:00,16.54,16.56,16.53,16.55,55841.0,16.54,16.56,16.53,16.55,55841.0
2024-02-15 13:55:00,16.55,16.57,16.53,16.57,55204.0,16.55,16.57,16.53,16.57,55204.0
2024-02-15 14:00:00,16.56,16.57,16.52,16.53,25073.0,16.56,16.57,16.52,16.53,25073.0
2024-02-15 14:05:00,16.53,16.54,16.52,16.53,24271.0,16.53,16.54,16.52,16.53,24271.0
2024-02-15 14:10:00,16.52,16.53,16.47,16.48,82045.0,16.52,16.53,16.47,16.48,82045.0
2024-02-15 14:15:00,16.48,16.5,16.47,16.5,31669.0,16.48,16.5,16.47,16.5,31669.0
2024-02-15 14:20:00,16.49,16.5,16.48,16.48,34721.0,16.49,16.5,16.48,16.48,34721.0
2024-02-15 14:25:00,16.48,16.49,16.44,16.45,92073.0,16.48,16.49,16.44,16.45,92073.0
2024-02-15 14:30:00,16.45,16.48,16.44,16.48,81916.0,16.45,16.48,16.44,16.48,81916.0
2024-02-15 14:35:00,16.48,16.48,16.43,16.44,106444.0,16.48,16.48,16.43,16.44,106444.0
2024-02-15 14:40:00,16.44,16.47,16.43,16.47,40630.0,16.44,16.47,16.43,16.47,40630.0
2024-02-15 14:45:00,16.47,16.5,16.46,16.5,53680.0,16.47,16.5,16.46,16.5,53680.0
2024-02-15 14:50:00,16.5,16.54,16.49,16.53,42887.0,16.5,16.54,16.49,16.53,42887.0
2024-02-15 14:55:00,16.53,16.55,16.52,16.55,50160.0,16.53,16.55,16.52,16.55,50160.0
2024-02-15 15:00:00,16.54,16.55,16.52,16.53,29968.0,16.54,16.55,16.52,16.53,29968.0
2024-02-15 15:05:00,16.53,16.53,16.5,16.51,37664.0,16.53,16.53,16.5,16.51,37664.0
2024-02-15 15:10:00,16.51,16.54,16.5,16.53,37477.0,16.51,16.54,16.5,16.53,37477.0
2024-02-15 15:15:00,16.53,16.55,16.52,16.55,44021.0,16.53,16.55,16.52,16.55,44021.0
2024-02-15 15:20:00,16.55,16.56,16.52,16.54,81902.0,16.55,16.56,16.52,16.54,81902.0
2024-02-15 15:25:00,16.54,16.57,16.53,16.56,61208.0,16.54,16.57,16.53,16.56,61208.0
2024-02-15 15:30:00,16.56,16.57,16.54,16.56,73950.0,16.56,16.57,16.54,16.56,73950.0
2024-02-15 15:35:00,16.56,16.58,16.55,16.56,86094.0,16.56,16.58,16.55,16.56,86094.0
2024-02-15 15:40:00,16.56,16.58,16.56,16.57,66455.0,16.56,16.58,16.56,16.57,66455.0
2024-02-15 15:45:00,16.57,16.58,16.53,16.54,173402.0,16.57,16.58,16.53,16.54,173402.0
2024-02-15 15:50:00,16.54,16.55,16.5,16.51,167885.0,16.54,16.55,16.5,16.51,167885.0
2024-02-15 15:55:00,16.51,16.52,16.5,16.52,447908.0,16.51,16.52,16.5,16.52,447908.0
2024-02-16 09:30:00,16.31,16.34,16.22,16.26,413325.0,16.31,16.34,16.22,16.26,413325.0
2024-02-16 09:35:00,16.26,16.37,16.21,16.29,162827.0,16.26,16.37,16.21,16.29,162827.0
2024-02-16 09:40:00,16.29,16.3,16.24,16.28,125178.0,16.29,16.3,16.24,16.28,125178.0
2024-02-16 09:45:00,16.28,16.33,16.24,16.27,126975.0,16.28,16.33,16.24,16.27,126975.0
2024-02-16 09:50:00,16.27,16.28,16.14,16.14,184651.0,16.27,16.28,16.14,16.14,184651.0
2024-02-16 09:55:00,16.14,16.19,16.11,16.19,99414.0,16.14,16.19,16.11,16.19,99414.0
2024-02-16 10:00:00,16.2,16.21,16.13,16.2,162029.0,16.2,16.21,16.13,16.2,162029.0
2024-02-16 10:05:00,16.2,16.23,16.16,16.23,67987.0,16.2,16.23,16.16,16.23,67987.0
2024-02-16 10:10:00,16.23,16.37,16.22,16.36,186540.0,16.23,16.37,16.22,16.36,186540.0
2024-02-16 10:15:00,16.37,16.39,16.28,16.3,194975.0,16.37,16.39,16.28,16.3,194975.0
2024-02-16 10:20:00,16.3,16.35,16.29,16.32,94536.0,16.3,16.35,16.29,16.32,94536.0
2024-02-16 10:25:00,16.32,16.35,16.27,16.34,67795.0,16.32,16.35,16.27,16.34,67795.0
2024-02-16 10:30:00,16.34,16.38,16.31,16.36,81089.0,16.34,16.38,16.31,16.36,81089.0
2024-02-16 10:35:00,16.36,16.36,16.29,16.32,61560.0,16.36,16.36,16.29,16.32,61560.0
2024-02-16 10:40:00,16.32,16.33,16.3,16.32,39753.0,16.32,16.33,16.3,16.32,39753.0
2024-02-16 10:45:00,16.33,16.37,16.3,16.31,71685.0,16.33,16.37,16.3,16.31,71685.0
2024-02-16 10:50:00,16.32,16.36,16.31,16.35,62694.0,16.32,16.36,16.31,16.35,62694.0
2024-02-16 10:55:00,16.36,16.36,16.31,16.34,71215.0,16.36,16.36,16.31,16.34,71215.0
2024-02-16 11:00:00,16.34,16.35,16.31,16.33,47742.0,16.34,16.35,16.31,16.33,47742.0
2024-02-16 11:05:00,16.33,16.34,16.3,16.32,42886.0,16.33,16.34,16.3,16.32,42886.0
2024-02-16 11:10:00,16.33,16.39,16.33,16.38,72016.0,16.33,16.39,16.33,16.38,72016.0
2024-02-16 11:15:00,16.37,16.44,16.36,16.39,95709.0,16.37,16.44,16.36,16.39,95709.0
2024-02-16 11:20:00,16.39,16.42,16.35,16.37,76113.0,16.39,16.42,16.35,16.37,76113.0
2024-02-16 11:25:00,16.37,16.4,16.35,16.4,44923.0,16.37,16.4,16.35,16.4,44923.0
2024-02-16 11:30:00,16.4,16.47,16.39,16.47,153253.0,16.4,16.47,16.39,16.47,153253.0
2024-02-16 11:35:00,16.46,16.49,16.43,16.44,71983.0,16.46,16.49,16.43,16.44,71983.0
2024-02-16 11:40:00,16.44,16.47,16.43,16.44,98816.0,16.44,16.47,16.43,16.44,98816.0
2024-02-16 11:45:00,16.44,16.45,16.39,16.39,125240.0,16.44,16.45,16.39,16.39,125240.0
2024-02-16 11:50:00,16.39,16.41,16.36,16.38,69866.0,16.39,16.41,16.36,16.38,69866.0
2024-02-16 11:55:00,16.38,16.4,16.35,16.35,99703.0,16.38,16.4,16.35,16.35,99703.0
2024-02-16 12:00:00,16.35,16.38,16.33,16.37,74203.0,16.35,16.38,16.33,16.37,74203.0
2024-02-16 12:05:00,16.36,16.37,16.34,16.34,47537.0,16.36,16.37,16.34,16.34,47537.0
2024-02-16 12:10:00,16.35,16.38,16.34,16.38,65831.0,16.35,16.38,16.34,16.38,65831.0
2024-02-16 12:15:00,16.38,16.4,16.37,16.39,52586.0,16.38,16.4,16.37,16.39,52586.0
2024-02-16 12:20:00,16.4,16.44,16.38,16.44,52745.0,16.4,16.44,16.38,16.44,52745.0
2024-02-16 12:25:00,16.44,16.44,16.4,16.42,72919.0,16.44,16.44,16.4,16.42,72919.0
2024-02-16 12:30:00,16.42,16.42,16.38,16.38,64634.0,16.42,16.42,16.38,16.38,64634.0
2024-02-16 12:35:00,16.38,16.39,16.37,16.38,29946.0,16.38,16.39,16.37,16.38,29946.0
2024-02-16 12:40:00,16.38,16.38,16.35,16.37,36591.0,16.38,16.38,16.35,16.37,36591.0
2024-02-16 12:45:00,16.37,16.37,16.33,16.34,46358.0,16.37,16.37,16.33,16.34,46358.0
2024-02-16 12:50:00,16.34,16.35,16.32,16.35,52589.0,16.34,16.35,16.32,16.35,52589.0
2024-02-16 12:55:00,16.35,16.36,16.34,16.36,21246.0,16.35,16.36,16.34,16.36,21246.0
2024-02-16 13:00:00,16.36,16.37,16.32,16.33,44902.0,16.36,16.37,16.32,16.33,44902.0
2024-02-16 13:05:00,16.32,16.37,16.32,16.37,41812.0,16.32,16.37,16.32,16.37,41812.0
2024-02-16 13:10:00,16.36,16.39,16.34,16.39,47010.0,16.36,16.39,16.34,16.39,47010.0
2024-02-16 13:15:00,16.39,16.41,16.38,16.39,73598.0,16.39,16.41,16.38,16.39,73598.0
2024-02-16 13:20:00,16.4,16.4,16.35,16.4,51105.0,16.4,16.4,16.35,16.4,51105.0
2024-02-16 13:25:00,16.4,16.41,16.37,16.41,40177.0,16.4,16.41,16.37,16.41,40177.0
2024-02-16 13:30:00,16.4,16.42,16.38,16.4,36673.0,16.4,16.42,16.38,16.4,36673.0
2024-02-16 13:35:00,16.39,16.4,16.37,16.38,31517.0,16.39,16.4,16.37,16.38,31517.0
2024-02-16 13:40:00,16.38,16.39,16.37,16.39,37103.0,16.38,16.39,16.37,16.39,37103.0
2024-02-16 13:45:00,16.39,16.4,16.37,16.38,33828.0,16.39,16.4,16.37,16.38,33828.0
2024-02-16 13:50:00,16.38,16.39,16.33,16.34,85723.0,16.38,16.39,16.33,16.34,85723.0
2024-02-16 13:55:00,16.35,16.36,16.33,16.35,57817.0,16.35,16.36,16.33,16.35,57817.0
2024-02-16 14:00:00,16.35,16.37,16.34,16.35,54288.0,16.35,16.37,16.34,16.35,54288.0
2024-02-16 14:05:00,16.36,16.36,16.33,16.35,43366.0,16.36,16.36,16.33,16.35,43366.0
2024-02-16 14:10:00,16.35,16.37,16.34,16.36,39385.0,16.35,16.37,16.34,16.36,39385.0
2024-02-16 14:15:00,16.37,16.37,16.29,16.3,342828.0,16.37,16.37,16.29,16.3,342828.0
2024-02-16 14:20:00,16.3,16.32,16.29,16.31,87010.0,16.3,16.32,16.29,16.31,87010.0
2024-02-16 14:25:00,16.32,16.34,16.31,16.31,53847.0,16.32,16.34,16.31,16.31,53847.0
2024-02-16 14:30:00,16.32,16.32,16.29,16.3,60900.0,16.32,16.32,16.29,16.3,60900.0
2024-02-16 14:35:00,16.3,16.31,16.24,16.25,106936.0,16.3,16.31,16.24,16.25,106936.0
2024-02-16 14:40:00,16.25,16.29,16.25,16.28,75043.0,16.25,16.29,16.25,16.28,75043.0
2024-02-16 14:45:00,16.27,16.28,16.19,16.25,155328.0,16.27,16.28,16.19,16.25,155328.0
2024-02-16 14:50:00,16.25,16.28,16.23,16.26,80845.0,16.25,16.28,16.23,16.26,80845.0
2024-02-16 14:55:00,16.25,16.27,16.23,16.27,51021.0,16.25,16.27,16.23,16.27,51021.0
2024-02-16 15:00:00,16.26,16.28,16.25,16.28,71716.0,16.26,16.28,16.25,16.28,71716.0
2024-02-16 15:05:00,16.28,16.31,16.27,16.31,65370.0,16.28,16.31,16.27,16.31,65370.0
2024-02-16 15:10:00,16.31,16.33,16.29,16.32,66493.0,16.31,16.33,16.29,16.32,66493.0
2024-02-16 15:15:00,16.31,16.32,16.28,16.29,50694.0,16.31,16.32,16.28,16.29,50694.0
2024-02-16 15:20:00,16.29,16.29,16.25,16.26,66528.0,16.29,16.29,16.25,16.26,66528.0
2024-02-16 15:25:00,16.27,16.32,16.26,16.32,82864.0,16.27,16.32,16.26,16.32,82864.0
2024-02-16 15:30:00,16.32,16.33,16.3,16.32,100361.0,16.32,16.33,16.3,16.32,100361.0
2024-02-16 15:35:00,16.32,16.33,16.29,16.3,113859.0,16.32,16.33,16.29,16.3,113859.0
2024-02-16 15:40:00,16.3,16.3,16.25,16.26,197245.0,16.3,16.3,16.25,16.26,197245.0
2024-02-16 15:45:00,16.27,16.27,16.22,16.22,156476.0,16.27,16.27,16.22,16.22,156476.0
2024-02-16 15:50:00,16.23,16.25,16.2,16.25,319378.0,16.23,16.25,16.2,16.25,319378.0
2024-02-16 15:55:00,16.25,16.27,16.24,16.24,912968.0,16.25,16.27,16.24,16.24,912968.0
2024-02-20 09:30:00,16.16,16.21,16.12,16.16,184204.0,16.16,16.21,16.12,16.16,184204.0
2024-02-20 09:35:00,16.16,16.22,16.1,16.14,134461.0,16.16,16.22,16.1,16.14,134461.0
2024-02-20 09:40:00,16.14,16.17,16.09,16.17,159222.0,16.14,16.17,16.09,16.17,159222.0
2024-02-20 09:45:00,16.17,16.29,16.16,16.2,255346.0,16.17,16.29,16.16,16.2,255346.0
2024-02-20 09:50:00,16.2,16.3,16.17,16.27,117040.0,16.2,16.3,16.17,16.27,117040.0
2024-02-20 09:55:00,16.28,16.29,16.2,16.22,69437.0,16.28,16.29,16.2,16.22,69437.0
2024-02-20 10:00:00,16.21,16.22,16.08,16.1,193059.0,16.21,16.22,16.08,16.1,193059.0
2024-02-20 10:05:00,16.1,16.1,16.02,16.05,275787.0,16.1,16.1,16.02,16.05,275787.0
2024-02-20 10:10:00,16.04,16.05,15.99,16.01,327174.0,16.04,16.05,15.99,16.01,327174.0
2024-02-20 10:15:00,16.01,16.06,15.98,16.0,304700.0,16.01,16.06,15.98,16.0,304700.0
2024-02-20 10:20:00,16.01,16.01,15.9,15.92,268762.0,16.01,16.01,15.9,15.92,268762.0
2024-02-20 10:25:00,15.91,15.96,15.88,15.9,145472.0,15.91,15.96,15.88,15.9,145472.0
2024-02-20 10:30:00,15.9,15.95,15.86,15.89,94394.0,15.9,15.95,15.86,15.89,94394.0
2024-02-20 10:35:00,15.89,15.92,15.88,15.91,97593.0,15.89,15.92,15.88,15.91,97593.0
2024-02-20 10:40:00,15.92,15.95,15.89,15.89,76875.0,15.92,15.95,15.89,15.89,76875.0
2024-02-20 10:45:00,15.9,15.94,15.89,15.93,68381.0,15.9,15.94,15.89,15.93,68381.0
2024-02-20 10:50:00,15.94,16.08,15.93,16.07,144826.0,15.94,16.08,15.93,16.07,144826.0
2024-02-20 10:55:00,16.08,16.17,16.06,16.15,150496.0,16.08,16.17,16.06,16.15,150496.0
2024-02-20 11:00:00,16.15,16.16,16.09,16.09,67648.0,16.15,16.16,16.09,16.09,67648.0
2024-02-20 11:05:00,16.1,16.1,16.06,16.07,74036.0,16.1,16.1,16.06,16.07,74036.0
2024-02-20 11:10:00,16.06,16.1,16.03,16.03,103634.0,16.06,16.1,16.03,16.03,103634.0
2024-02-20 11:15:00,16.04,16.06,16.01,16.01,74560.0,16.04,16.06,16.01,16.01,74560.0
2024-02-20 11:20:00,16.0,16.04,15.98,16.02,72922.0,16.0,16.04,15.98,16.02,72922.0
2024-02-20 11:25:00,16.02,16.02,16.0,16.02,42878.0,16.02,16.02,16.0,16.02,42878.0
2024-02-20 11:30:00,16.02,16.05,15.99,16.05,69709.0,16.02,16.05,15.99,16.05,69709.0
2024-02-20 11:35:00,16.05,16.05,15.98,16.02,125640.0,16.05,16.05,15.98,16.02,125640.0
2024-02-20 11:40:00,16.01,16.06,16.0,16.05,42345.0,16.01,16.06,16.0,16.05,42345.0
2024-02-20 11:45:00,16.05,16.09,16.04,16.07,49797.0,16.05,16.09,16.04,16.07,49797.0
2024-02-20 11:50:00,16.07,16.1,16.07,16.1,22103.0,16.07,16.1,16.07,16.1,22103.0
2024-02-20 11:55:00,16.09,16.13,16.07,16.07,73475.0,16.09,16.13,16.07,16.07,73475.0
2024-02-20 12:00:00,16.07,16.08,16.02,16.03,83833.0,16.07,16.08,16.02,16.03,83833.0
2024-02-20 12:05:00,16.03,16.07,16.01,16.04,46448.0,16.03,16.07,16.01,16.04,46448.0
2024-02-20 12:10:00,16.03,16.03,16.0,16.01,57022.0,16.03,16.03,16.0,16.01,57022.0
2024-02-20 12:15:00,16.01,16.06,16.0,16.03,55513.0,16.01,16.06,16.0,16.03,55513.0
2024-02-20 12:20:00,16.03,16.04,16.0,16.02,38970.0,16.03,16.04,16.0,16.02,38970.0
2024-02-20 12:25:00,16.01,16.06,16.01,16.05,36102.0,16.01,16.06,16.01,16.05,36102.0
2024-02-20 12:30:00,16.05,16.08,16.04,16.05,26776.0,16.05,16.08,16.04,16.05,26776.0
2024-02-20 12:35:00,16.05,16.07,16.04,16.05,67992.0,16.05,16.07,16.04,16.05,67992.0
2024-02-20 12:40:00,16.06,16.1,16.05,16.1,35092.0,16.06,16.1,16.05,16.1,35092.0
2024-02-20 12:45:00,16.1,16.11,16.07,16.07,31419.0,16.1,16.11,16.07,16.07,31419.0
2024-02-20 12:50:00,16.07,16.09,16.06,16.07,37692.0,16.07,16.09,16.06,16.07,37692.0
2024-02-20 12:55:00,16.08,16.11,16.08,16.09,29755.0,16.08,16.11,16.08,16.09,29755.0
2024-02-20 13:00:00,16.09,16.1,16.07,16.08,26847.0,16.09,16.1,16.07,16.08,26847.0
2024-02-20 13:05:00,16.07,16.1,16.06,16.1,44586.0,16.07,16.1,16.06,16.1,44586.0
2024-02-20 13:10:00,16.1,16.14,16.09,16.13,41441.0,16.1,16.14,16.09,16.13,41441.0
2024-02-20 13:15:00,16.13,16.13,16.08,16.11,25864.0,16.13,16.13,16.08,16.11,25864.0
2024-02-20 13:20:00,16.11,16.12,16.09,16.12,73556.0,16.11,16.12,16.09,16.12,73556.0
2024-02-20 13:25:00,16.11,16.12,16.07,16.09,47848.0,16.11,16.12,16.07,16.09,47848.0
2024-02-20 13:30:00,16.08,16.09,16.06,16.07,35370.0,16.08,16.09,16.06,16.07,35370.0
2024-02-20 13:35:00,16.07,16.07,16.04,16.06,50906.0,16.07,16.07,16.04,16.06,50906.0
2024-02-20 13:40:00,16.06,16.11,16.05,16.1,51488.0,16.06,16.11,16.05,16.1,51488.0
2024-02-20 13:45:00,16.1,16.1,16.08,16.1,58617.0,16.1,16.1,16.08,16.1,58617.0
2024-02-20 13:50:00,16.1,16.11,16.09,16.11,22907.0,16.1,16.11,16.09,16.11,22907.0
2024-02-20 13:55:00,16.11,16.13,16.1,16.11,62356.0,16.11,16.13,16.1,16.11,62356.0
2024-02-20 14:00:00,16.12,16.12,16.09,16.11,40871.0,16.12,16.12,16.09,16.11,40871.0
2024-02-20 14:05:00,16.11,16.13,16.08,16.09,40834.0,16.11,16.13,16.08,16.09,40834.0
2024-02-20 14:10:00,16.09,16.09,16.06,16.07,27235.0,16.09,16.09,16.06,16.07,27235.0
2024-02-20 14:15:00,16.07,16.11,16.07,16.11,42423.0,16.07,16.11,16.07,16.11,42423.0
2024-02-20 14:20:00,16.1,16.11,16.07,16.09,47247.0,16.1,16.11,16.07,16.09,47247.0
2024-02-20 14:25:00,16.09,16.1,16.07,16.1,18696.0,16.09,16.1,16.07,16.1,18696.0
2024-02-20 14:30:00,16.09,16.1,16.08,16.09,19742.0,16.09,16.1,16.08,16.09,19742.0
2024-02-20 14:35:00,16.09,16.1,16.08,16.09,22548.0,16.09,16.1,16.08,16.09,22548.0
2024-02-20 14:40:00,16.09,16.11,16.08,16.11,24226.0,16.09,16.11,16.08,16.11,24226.0
2024-02-20 14:45:00,16.11,16.15,16.1,16.15,61819.0,16.11,16.15,16.1,16.15,61819.0
2024-02-20 14:50:00,16.14,16.16,16.13,16.14,61325.0,16.14,16.16,16.13,16.14,61325.0
2024-02-20 14:55:00,16.14,16.16,16.13,16.15,34282.0,16.14,16.16,16.13,16.15,34282.0
2024-02-20 15:00:00,16.16,16.17,16.14,16.16,42590.0,16.16,16.17,16.14,16.16,42590.0
2024-02-20 15:05:00,16.16,16.18,16.16,16.18,30450.0,16.16,16.18,16.16,16.18,30450.0
2024-02-20 15:10:00,16.17,16.19,16.16,16.17,70017.0,16.17,16.19,16.16,16.17,70017.0
2024-02-20 15:15:00,16.16,16.18,16.14,16.14,122246.0,16.16,16.18,16.14,16.14,122246.0
2024-02-20 15:20:00,16.14,16.16,16.11,16.13,108933.0,16.14,16.16,16.11,16.13,108933.0
2024-02-20 15:25:00,16.12,16.16,16.11,16.16,59056.0,16.12,16.16,16.11,16.16,59056.0
2024-02-20 15:30:00,16.16,16.16,16.1,16.11,124332.0,16.16,16.16,16.1,16.11,124332.0
2024-02-20 15:35:00,16.1,16.14,16.09,16.11,118014.0,16.1,16.14,16.09,16.11,118014.0
2024-02-20 15:40:00,16.11,16.11,16.08,16.09,109416.0,16.11,16.11,16.08,16.09,109416.0
2024-02-20 15:45:00,16.09,16.15,16.08,16.15,123744.0,16.09,16.15,16.08,16.15,123744.0
2024-02-20 15:50:00,16.14,16.16,16.12,16.16,246739.0,16.14,16.16,16.12,16.16,246739.0
2024-02-20 15:55:00,16.15,16.18,16.12,16.18,536425.0,16.15,16.18,16.12,16.18,536425.0
2024-02-21 09:30:00,16.01,16.07,15.93,15.94,232539.0,16.01,16.07,15.93,15.94,232539.0
2024-02-21 09:35:00,15.94,16.09,15.93,16.08,110186.0,15.94,16.09,15.93,16.08,110186.0
2024-02-21 09:40:00,16.09,16.13,16.03,16.03,139030.0,16.09,16.13,16.03,16.03,139030.0
2024-02-21 09:45:00,16.03,16.05,15.95,16.0,103685.0,16.03,16.05,15.95,16.0,103685.0
2024-02-21 09:50:00,16.0,16.06,15.99,16.03,54746.0,16.0,16.06,15.99,16.03,54746.0
2024-02-21 09:55:00,16.04,16.05,15.99,16.04,133050.0,16.04,16.05,15.99,16.04,133050.0
2024-02-21 10:00:00,16.04,16.06,16.0,16.01,109680.0,16.04,16.06,16.0,16.01,109680.0
2024-02-21 10:05:00,16.02,16.05,15.99,16.04,150569.0,16.02,16.05,15.99,16.04,150569.0
2024-02-21 10:10:00,16.03,16.11,16.02,16.08,138715.0,16.03,16.11,16.02,16.08,138715.0
2024-02-21 10:15:00,16.09,16.11,16.05,16.09,144000.0,16.09,16.11,16.05,16.09,144000.0
2024-02-21 10:20:00,16.08,16.09,16.02,16.03,82000.0,16.08,16.09,16.02,16.03,82000.0
2024-02-21 10:25:00,16.04,16.06,16.03,16.05,109314.0,16.04,16.06,16.03,16.05,109314.0
2024-02-21 10:30:00,16.05,16.07,16.02,16.02,76934.0,16.05,16.07,16.02,16.02,76934.0
2024-02-21 10:35:00,16.02,16.05,16.0,16.03,50764.0,16.02,16.05,16.0,16.03,50764.0
2024-02-21 10:40:00,16.03,16.07,16.01,16.02,66539.0,16.03,16.07,16.01,16.02,66539.0
2024-02-21 10:45:00,16.02,16.02,16.0,16.02,51265.0,16.02,16.02,16.0,16.02,51265.0
2024-02-21 10:50:00,16.01,16.04,16.0,16.0,41657.0,16.01,16.04,16.0,16.0,41657.0
2024-02-21 10:55:00,16.0,16.04,16.0,16.01,41374.0,16.0,16.04,16.0,16.01,41374.0
2024-02-21 11:00:00,16.0,16.03,16.0,16.01,58146.0,16.0,16.03,16.0,16.01,58146.0
2024-02-21 11:05:00,16.01,16.08,16.0,16.07,93980.0,16.01,16.08,16.0,16.07,93980.0
2024-02-21 11:10:00,16.08,16.1,16.07,16.1,71483.0,16.08,16.1,16.07,16.1,71483.0
2024-02-21 11:15:00,16.1,16.11,16.08,16.09,48725.0,16.1,16.11,16.08,16.09,48725.0
2024-02-21 11:20:00,16.08,16.09,16.04,16.05,44513.0,16.08,16.09,16.04,16.05,44513.0
2024-02-21 11:25:00,16.05,16.06,16.0,16.03,117493.0,16.05,16.06,16.0,16.03,117493.0
2024-02-21 11:30:00,16.03,16.05,16.02,16.02,53540.0,16.03,16.05,16.02,16.02,53540.0
2024-02-21 11:35:00,16.02,16.02,16.0,16.0,80894.0,16.02,16.02,16.0,16.0,80894.0
2024-02-21 11:40:00,16.0,16.04,16.0,16.03,39682.0,16.0,16.04,16.0,16.03,39682.0
2024-02-21 11:45:00,16.02,16.03,16.0,16.0,37088.0,16.02,16.03,16.0,16.0,37088.0
2024-02-21 11:50:00,16.0,16.02,16.0,16.0,72403.0,16.0,16.02,16.0,16.0,72403.0
2024-02-21 11:55:00,16.0,16.03,16.0,16.01,44692.0,16.0,16.03,16.0,16.01,44692.0
2024-02-21 12:00:00,16.01,16.02,15.98,16.0,38213.0,16.01,16.02,15.98,16.0,38213.0
2024-02-21 12:05:00,16.0,16.0,15.97,15.98,55287.0,16.0,16.0,15.97,15.98,55287.0
2024-02-21 12:10:00,15.98,16.01,15.97,15.98,113719.0,15.98,16.01,15.97,15.98,113719.0
2024-02-21 12:15:00,15.97,15.98,15.93,15.94,92658.0,15.97,15.98,15.93,15.94,92658.0
2024-02-21 12:20:00,15.94,15.96,15.92,15.95,58082.0,15.94,15.96,15.92,15.95,58082.0
2024-02-21 12:25:00,15.96,15.96,15.93,15.93,20818.0,15.96,15.96,15.93,15.93,20818.0
2024-02-21 12:30:00,15.93,15.95,15.9,15.91,83071.0,15.93,15.95,15.9,15.91,83071.0
2024-02-21 12:35:00,15.91,15.92,15.9,15.9,53845.0,15.91,15.92,15.9,15.9,53845.0
2024-02-21 12:40:00,15.89,15.91,15.87,15.89,102844.0,15.89,15.91,15.87,15.89,102844.0
2024-02-21 12:45:00,15.9,15.93,15.89,15.93,68034.0,15.9,15.93,15.89,15.93,68034.0
2024-02-21 12:50:00,15.93,15.94,15.89,15.9,41440.0,15.93,15.94,15.89,15.9,41440.0
2024-02-21 12:55:00,15.9,15.94,15.89,15.94,56389.0,15.9,15.94,15.89,15.94,56389.0
2024-02-21 13:00:00,15.94,15.94,15.87,15.91,59780.0,15.94,15.94,15.87,15.91,59780.0
2024-02-21 13:05:00,15.9,15.92,15.88,15.92,35297.0,15.9,15.92,15.88,15.92,35297.0
2024-02-21 13:10:00,15.92,15.94,15.91,15.91,19687.0,15.92,15.94,15.91,15.91,19687.0
2024-02-21 13:15:00,15.92,15.96,15.91,15.96,31869.0,15.92,15.96,15.91,15.96,31869.0
2024-02-21 13:20:00,15.96,15.97,15.95,15.97,45093.0,15.96,15.97,15.95,15.97,45093.0
2024-02-21 13:25:00,15.96,15.96,15.92,15.94,50292.0,15.96,15.96,15.92,15.94,50292.0
2024-02-21 13:30:00,15.95,15.95,15.92,15.94,65451.0,15.95,15.95,15.92,15.94,65451.0
2024-02-21 13:35:00,15.94,15.95,15.93,15.94,20043.0,15.94,15.95,15.93,15.94,20043.0
2024-02-21 13:40:00,15.93,15.96,15.92,15.94,32247.0,15.93,15.96,15.92,15.94,32247.0
2024-02-21 13:45:00,15.95,15.97,15.94,15.97,52052.0,15.95,15.97,15.94,15.97,52052.0
2024-02-21 13:50:00,15.97,16.01,15.97,15.99,76949.0,15.97,16.01,15.97,15.99,76949.0
2024-02-21 13:55:00,15.99,16.01,15.97,15.97,59621.0,15.99,16.01,15.97,15.97,59621.0
2024-02-21 14:00:00,15.97,16.0,15.94,15.97,81798.0,15.97,16.0,15.94,15.97,81798.0
2024-02-21 14:05:00,15.96,15.98,15.96,15.97,35173.0,15.96,15.98,15.96,15.97,35173.0
2024-02-21 14:10:00,15.96,15.96,15.93,15.94,45836.0,15.96,15.96,15.93,15.94,45836.0
2024-02-21 14:15:00,15.93,15.96,15.91,15.94,45842.0,15.93,15.96,15.91,15.94,45842.0
2024-02-21 14:20:00,15.94,15.94,15.89,15.9,52198.0,15.94,15.94,15.89,15.9,52198.0
2024-02-21 14:25:00,15.9,15.94,15.89,15.93,147727.0,15.9,15.94,15.89,15.93,147727.0
2024-02-21 14:30:00,15.94,15.95,15.91,15.92,50775.0,15.94,15.95,15.91,15.92,50775.0
2024-02-21 14:35:00,15.92,15.93,15.9,15.91,34858.0,15.92,15.93,15.9,15.91,34858.0
2024-02-21 14:40:00,15.92,15.92,15.91,15.91,20361.0,15.92,15.92,15.91,15.91,20361.0
2024-02-21 14:45:00,15.92,15.95,15.9,15.94,37312.0,15.92,15.95,15.9,15.94,37312.0
2024-02-21 14:50:00,15.94,15.95,15.92,15.95,40245.0,15.94,15.95,15.92,15.95,40245.0
2024-02-21 14:55:00,15.95,15.96,15.94,15.95,34298.0,15.95,15.96,15.94,15.95,34298.0
2024-02-21 15:00:00,15.95,15.96,15.93,15.94,61894.0,15.95,15.96,15.93,15.94,61894.0
2024-02-21 15:05:00,15.94,15.94,15.92,15.93,37069.0,15.94,15.94,15.92,15.93,37069.0
2024-02-21 15:10:00,15.93,15.96,15.92,15.95,79752.0,15.93,15.96,15.92,15.95,79752.0
2024-02-21 15:15:00,15.96,15.98,15.94,15.96,49285.0,15.96,15.98,15.94,15.96,49285.0
2024-02-21 15:20:00,15.96,15.98,15.94,15.98,77117.0,15.96,15.98,15.94,15.98,77117.0
2024-02-21 15:25:00,15.98,16.0,15.97,16.0,127973.0,15.98,16.0,15.97,16.0,127973.0
2024-02-21 15:30:00,16.0,16.01,15.98,16.0,118485.0,16.0,16.01,15.98,16.0,118485.0
2024-02-21 15:35:00,15.99,16.06,15.99,16.05,158138.0,15.99,16.06,15.99,16.05,158138.0
2024-02-21 15:40:00,16.06,16.08,16.05,16.05,145759.0,16.06,16.08,16.05,16.05,145759.0
2024-02-21 15:45:00,16.05,16.07,16.04,16.05,144717.0,16.05,16.07,16.04,16.05,144717.0
2024-02-21 15:50:00,16.04,16.07,16.01,16.03,326706.0,16.04,16.07,16.01,16.03,326706.0
2024-02-21 15:55:00,16.03,16.11,16.03,16.1,886152.0,16.03,16.11,16.03,16.1,886152.0
2024-02-22 09:30:00,16.81,16.97,16.63,16.67,1045998.0,16.81,16.97,16.63,16.67,1045998.0
2024-02-22 09:35:00,16.68,16.71,16.53,16.63,512469.0,16.68,16.71,16.53,16.63,512469.0
2024-02-22 09:40:00,16.62,16.64,16.48,16.49,427451.0,16.62,16.64,16.48,16.49,427451.0
2024-02-22 09:45:00,16.5,16.57,16.45,16.49,357611.0,16.5,16.57,16.45,16.49,357611.0
2024-02-22 09:50:00,16.49,16.61,16.49,16.53,226665.0,16.49,16.61,16.49,16.53,226665.0
2024-02-22 09:55:00,16.53,16.56,16.48,16.55,159850.0,16.53,16.56,16.48,16.55,159850.0
2024-02-22 10:00:00,16.55,16.61,16.51,16.53,305503.0,16.55,16.61,16.51,16.53,305503.0
2024-02-22 10:05:00,16.52,16.53,16.42,16.48,178698.0,16.52,16.53,16.42,16.48,178698.0
2024-02-22 10:10:00,16.48,16.5,16.41,16.46,144066.0,16.48,16.5,16.41,16.46,144066.0
2024-02-22 10:15:00,16.46,16.46,16.35,16.37,161513.0,16.46,16.46,16.35,16.37,161513.0
2024-02-22 10:20:00,16.37,16.43,16.35,16.4,95219.0,16.37,16.43,16.35,16.4,95219.0
2024-02-22 10:25:00,16.4,16.45,16.35,16.45,115751.0,16.4,16.45,16.35,16.45,115751.0
2024-02-22 10:30:00,16.45,16.51,16.42,16.51,103728.0,16.45,16.51,16.42,16.51,103728.0
2024-02-22 10:35:00,16.52,16.55,16.48,16.53,133638.0,16.52,16.55,16.48,16.53,133638.0
2024-02-22 10:40:00,16.53,16.56,16.49,16.55,115723.0,16.53,16.56,16.49,16.55,115723.0
2024-02-22 10:45:00,16.55,16.59,16.54,16.59,136841.0,16.55,16.59,16.54,16.59,136841.0
2024-02-22 10:50:00,16.59,16.61,16.54,16.58,278754.0,16.59,16.61,16.54,16.58,278754.0
2024-02-22 10:55:00,16.58,16.6,16.53,16.57,110221.0,16.58,16.6,16.53,16.57,110221.0
2024-02-22 11:00:00,16.56,16.58,16.53,16.55,79886.0,16.56,16.58,16.53,16.55,79886.0
2024-02-22 11:05:00,16.55,16.56,16.5,16.52,106368.0,16.55,16.56,16.5,16.52,106368.0
2024-02-22 11:10:00,16.52,16.58,16.5,16.57,118776.0,16.52,16.58,16.5,16.57,118776.0
2024-02-22 11:15:00,16.57,16.6,16.54,16.56,75779.0,16.57,16.6,16.54,16.56,75779.0
2024-02-22 11:20:00,16.56,16.58,16.53,16.57,63392.0,16.56,16.58,16.53,16.57,63392.0
2024-02-22 11:25:00,16.56,16.56,16.48,16.48,99915.0,16.56,16.56,16.48,16.48,99915.0
2024-02-22 11:30:00,16.48,16.5,16.46,16.46,72141.0,16.48,16.5,16.46,16.46,72141.0
2024-02-22 11:35:00,16.46,16.47,16.42,16.45,127456.0,16.46,16.47,16.42,16.45,127456.0
2024-02-22 11:40:00,16.45,16.46,16.41,16.41,73384.0,16.45,16.46,16.41,16.41,73384.0
2024-02-22 11:45:00,16.41,16.45,16.36,16.37,132074.0,16.41,16.45,16.36,16.37,132074.0
2024-02-22 11:50:00,16.38,16.41,16.37,16.4,65487.0,16.38,16.41,16.37,16.4,65487.0
2024-02-22 11:55:00,16.41,16.41,16.36,16.38,66744.0,16.41,16.41,16.36,16.38,66744.0
2024-02-22 12:00:00,16.37,16.4,16.35,16.4,43382.0,16.37,16.4,16.35,16.4,43382.0
2024-02-22 12:05:00,16.39,16.45,16.39,16.45,47464.0,16.39,16.45,16.39,16.45,47464.0
2024-02-22 12:10:00,16.45,16.46,16.43,16.43,34220.0,16.45,16.46,16.43,16.43,34220.0
2024-02-22 12:15:00,16.43,16.46,16.42,16.44,54700.0,16.43,16.46,16.42,16.44,54700.0
2024-02-22 12:20:00,16.44,16.44,16.42,16.44,40416.0,16.44,16.44,16.42,16.44,40416.0
2024-02-22 12:25:00,16.43,16.44,16.41,16.44,79088.0,16.43,16.44,16.41,16.44,79088.0
2024-02-22 12:30:00,16.44,16.45,16.43,16.45,29725.0,16.44,16.45,16.43,16.45,29725.0
2024-02-22 12:35:00,16.45,16.45,16.41,16.41,43433.0,16.45,16.45,16.41,16.41,43433.0
2024-02-22 12:40:00,16.41,16.42,16.38,16.39,101441.0,16.41,16.42,16.38,16.39,101441.0
2024-02-22 12:45:00,16.39,16.39,16.35,16.36,41801.0,16.39,16.39,16.35,16.36,41801.0
2024-02-22 12:50:00,16.36,16.4,16.36,16.38,32579.0,16.36,16.4,16.36,16.38,32579.0
2024-02-22 12:55:00,16.38,16.4,16.37,16.39,27539.0,16.38,16.4,16.37,16.39,27539.0
2024-02-22 13:00:00,16.39,16.4,16.35,16.36,60073.0,16.39,16.4,16.35,16.36,60073.0
2024-02-22 13:05:00,16.36,16.36,16.31,16.32,124346.0,16.36,16.36,16.31,16.32,124346.0
2024-02-22 13:10:00,16.31,16.31,16.26,16.29,75929.0,16.31,16.31,16.26,16.29,75929.0
2024-02-22 13:15:00,16.29,16.3,16.25,16.25,52206.0,16.29,16.3,16.25,16.25,52206.0
2024-02-22 13:20:00,16.25,16.26,16.22,16.23,112570.0,16.25,16.26,16.22,16.23,112570.0
2024-02-22 13:25:00,16.22,16.28,16.21,16.27,52512.0,16.22,16.28,16.21,16.27,52512.0
2024-02-22 13:30:00,16.28,16.3,16.25,16.29,72401.0,16.28,16.3,16.25,16.29,72401.0
2024-02-22 13:35:00,16.29,16.31,16.28,16.3,40815.0,16.29,16.31,16.28,16.3,40815.0
2024-02-22 13:40:00,16.3,16.3,16.27,16.28,50116.0,16.3,16.3,16.27,16.28,50116.0
2024-02-22 13:45:00,16.28,16.31,16.25,16.29,62205.0,16.28,16.31,16.25,16.29,62205.0
2024-02-22 13:50:00,16.29,16.31,16.27,16.3,65020.0,16.29,16.31,16.27,16.3,65020.0
2024-02-22 13:55:00,16.3,16.32,16.29,16.3,40432.0,16.3,16.32,16.29,16.3,40432.0
2024-02-22 14:00:00,16.3,16.33,16.29,16.33,39537.0,16.3,16.33,16.29,16.33,39537.0
2024-02-22 14:05:00,16.33,16.33,16.29,16.3,35090.0,16.33,16.33,16.29,16.3,35090.0
2024-02-22 14:10:00,16.3,16.3,16.27,16.29,38823.0,16.3,16.3,16.27,16.29,38823.0
2024-02-22 14:15:00,16.28,16.31,16.27,16.3,65707.0,16.28,16.31,16.27,16.3,65707.0
2024-02-22 14:20:00,16.3,16.32,16.29,16.31,47155.0,16.3,16.32,16.29,16.31,47155.0
2024-02-22 14:25:00,16.31,16.33,16.3,16.32,46905.0,16.31,16.33,16.3,16.32,46905.0
2024-02-22 14:30:00,16.32,16.34,16.29,16.34,148561.0,16.32,16.34,16.29,16.34,148561.0
2024-02-22 14:35:00,16.34,16.36,16.33,16.35,90328.0,16.34,16.36,16.33,16.35,90328.0
2024-02-22 14:40:00,16.35,16.36,16.33,16.34,61069.0,16.35,16.36,16.33,16.34,61069.0
2024-02-22 14:45:00,16.34,16.35,16.29,16.3,50612.0,16.34,16.35,16.29,16.3,50612.0
2024-02-22 14:50:00,16.3,16.32,16.28,16.31,67855.0,16.3,16.32,16.28,16.31,67855.0
2024-02-22 14:55:00,16.31,16.31,16.27,16.29,71344.0,16.31,16.31,16.27,16.29,71344.0
2024-02-22 15:00:00,16.29,16.31,16.27,16.3,107132.0,16.29,16.31,16.27,16.3,107132.0
2024-02-22 15:05:00,16.29,16.29,16.26,16.28,73541.0,16.29,16.29,16.26,16.28,73541.0
2024-02-22 15:10:00,16.27,16.29,16.27,16.29,33319.0,16.27,16.29,16.27,16.29,33319.0
2024-02-22 15:15:00,16.29,16.37,16.28,16.36,219094.0,16.29,16.37,16.28,16.36,219094.0
2024-02-22 15:20:00,16.36,16.4,16.35,16.39,62194.0,16.36,16.4,16.35,16.39,62194.0
2024-02-22 15:25:00,16.39,16.43,16.39,16.4,215604.0,16.39,16.43,16.39,16.4,215604.0
2024-02-22 15:30:00,16.41,16.41,16.38,16.41,106830.0,16.41,16.41,16.38,16.41,106830.0
2024-02-22 15:35:00,16.41,16.42,16.37,16.39,150522.0,16.41,16.42,16.37,16.39,150522.0
2024-02-22 15:40:00,16.39,16.42,16.38,16.39,115466.0,16.39,16.42,16.38,16.39,115466.0
2024-02-22 15:45:00,16.39,16.4,16.34,16.36,155509.0,16.39,16.4,16.34,16.36,155509.0
2024-02-22 15:50:00,16.35,16.36,16.33,16.35,233315.0,16.35,16.36,16.33,16.35,233315.0
2024-02-22 15:55:00,16.36,16.38,16.31,16.33,914202.0,16.36,16.38,16.31,16.33,914202.0
2024-02-23 09:30:00,16.13,16.3,16.1,16.19,374122.0,16.13,16.3,16.1,16.19,374122.0
2024-02-23 09:35:00,16.17,16.21,16.12,16.16,175338.0,16.17,16.21,16.12,16.16,175338.0
2024-02-23 09:40:00,16.17,16.22,16.14,16.18,124709.0,16.17,16.22,16.14,16.18,124709.0
2024-02-23 09:45:00,16.2,16.22,16.16,16.17,120993.0,16.2,16.22,16.16,16.17,120993.0
2024-02-23 09:50:00,16.16,16.19,16.1,16.15,188208.0,16.16,16.19,16.1,16.15,188208.0
2024-02-23 09:55:00,16.14,16.2,16.11,16.14,115841.0,16.14,16.2,16.11,16.14,115841.0
2024-02-23 10:00:00,16.14,16.16,16.05,16.07,250541.0,16.14,16.16,16.05,16.07,250541.0
2024-02-23 10:05:00,16.07,16.15,16.06,16.14,132680.0,16.07,16.15,16.06,16.14,132680.0
2024-02-23 10:10:00,16.14,16.16,16.09,16.15,64107.0,16.14,16.16,16.09,16.15,64107.0
2024-02-23 10:15:00,16.15,16.2,16.14,16.16,101377.0,16.15,16.2,16.14,16.16,101377.0
2024-02-23 10:20:00,16.16,16.19,16.14,16.18,81940.0,16.16,16.19,16.14,16.18,81940.0
2024-02-23 10:25:00,16.18,16.22,16.16,16.16,521606.0,16.18,16.22,16.16,16.16,521606.0
2024-02-23 10:30:00,16.16,16.2,16.14,16.19,171599.0,16.16,16.2,16.14,16.19,171599.0
2024-02-23 10:35:00,16.19,16.3,16.17,16.29,159484.0,16.19,16.3,16.17,16.29,159484.0
2024-02-23 10:40:00,16.3,16.37,16.29,16.33,169637.0,16.3,16.37,16.29,16.33,169637.0
2024-02-23 10:45:00,16.32,16.32,16.24,16.26,65352.0,16.32,16.32,16.24,16.26,65352.0
2024-02-23 10:50:00,16.25,16.3,16.23,16.29,85761.0,16.25,16.3,16.23,16.29,85761.0
2024-02-23 10:55:00,16.3,16.33,16.29,16.3,64008.0,16.3,16.33,16.29,16.3,64008.0
2024-02-23 11:00:00,16.3,16.32,16.29,16.3,71237.0,16.3,16.32,16.29,16.3,71237.0
2024-02-23 11:05:00,16.3,16.34,16.29,16.32,49491.0,16.3,16.34,16.29,16.32,49491.0
2024-02-23 11:10:00,16.33,16.34,16.29,16.3,30153.0,16.33,16.34,16.29,16.3,30153.0
2024-02-23 11:15:00,16.3,16.32,16.29,16.3,100703.0,16.3,16.32,16.29,16.3,100703.0
2024-02-23 11:20:00,16.3,16.34,16.3,16.32,57064.0,16.3,16.34,16.3,16.32,57064.0
2024-02-23 11:25:00,16.33,16.34,16.32,16.34,23898.0,16.33,16.34,16.32,16.34,23898.0
2024-02-23 11:30:00,16.34,16.35,16.3,16.31,91235.0,16.34,16.35,16.3,16.31,91235.0
2024-02-23 11:35:00,16.31,16.35,16.31,16.35,47276.0,16.31,16.35,16.31,16.35,47276.0
2024-02-23 11:40:00,16.35,16.35,16.33,16.33,52590.0,16.35,16.35,16.33,16.33,52590.0
2024-02-23 11:45:00,16.32,16.37,16.32,16.36,74919.0,16.32,16.37,16.32,16.36,74919.0
2024-02-23 11:50:00,16.37,16.37,16.34,16.35,33123.0,16.37,16.37,16.34,16.35,33123.0
2024-02-23 11:55:00,16.36,16.38,16.34,16.36,89239.0,16.36,16.38,16.34,16.36,89239.0
2024-02-23 12:00:00,16.35,16.4,16.34,16.4,108605.0,16.35,16.4,16.34,16.4,108605.0
2024-02-23 12:05:00,16.4,16.43,16.38,16.41,123374.0,16.4,16.43,16.38,16.41,123374.0
2024-02-23 12:10:00,16.41,16.41,16.38,16.4,44913.0,16.41,16.41,16.38,16.4,44913.0
2024-02-23 12:15:00,16.41,16.42,16.39,16.4,81226.0,16.41,16.42,16.39,16.4,81226.0
2024-02-23 12:20:00,16.4,16.41,16.34,16.34,81136.0,16.4,16.41,16.34,16.34,81136.0
2024-02-23 12:25:00,16.34,16.35,16.32,16.33,82461.0,16.34,16.35,16.32,16.33,82461.0
2024-02-23 12:30:00,16.32,16.36,16.31,16.36,21056.0,16.32,16.36,16.31,16.36,21056.0
2024-02-23 12:35:00,16.35,16.37,16.32,16.37,72927.0,16.35,16.37,16.32,16.37,72927.0
2024-02-23 12:40:00,16.37,16.38,16.35,16.37,50552.0,16.37,16.38,16.35,16.37,50552.0
2024-02-23 12:45:00,16.38,16.4,16.36,16.38,62320.0,16.38,16.4,16.36,16.38,62320.0
2024-02-23 12:50:00,16.38,16.4,16.36,16.4,42200.0,16.38,16.4,16.36,16.4,42200.0
2024-02-23 12:55:00,16.39,16.41,16.38,16.39,50721.0,16.39,16.41,16.38,16.39,50721.0
2024-02-23 13:00:00,16.39,16.4,16.37,16.38,51664.0,16.39,16.4,16.37,16.38,51664.0
2024-02-23 13:05:00,16.38,16.4,16.37,16.4,34221.0,16.38,16.4,16.37,16.4,34221.0
2024-02-23 13:10:00,16.39,16.42,16.39,16.41,40596.0,16.39,16.42,16.39,16.41,40596.0
2024-02-23 13:15:00,16.41,16.44,16.41,16.42,39645.0,16.41,16.44,16.41,16.42,39645.0
2024-02-23 13:20:00,16.42,16.43,16.42,16.42,13146.0,16.42,16.43,16.42,16.42,13146.0
2024-02-23 13:25:00,16.43,16.45,16.42,16.44,51953.0,16.43,16.45,16.42,16.44,51953.0
2024-02-23 13:30:00,16.44,16.44,16.42,16.42,42803.0,16.44,16.44,16.42,16.42,42803.0
2024-02-23 13:35:00,16.41,16.42,16.4,16.41,23630.0,16.41,16.42,16.4,16.41,23630.0
2024-02-23 13:40:00,16.41,16.42,16.39,16.41,40937.0,16.41,16.42,16.39,16.41,40937.0
2024-02-23 13:45:00,16.41,16.42,16.38,16.38,158706.0,16.41,16.42,16.38,16.38,158706.0
2024-02-23 13:50:00,16.39,16.39,16.34,16.36,68247.0,16.39,16.39,16.34,16.36,68247.0
2024-02-23 13:55:00,16.36,16.38,16.34,16.36,67874.0,16.36,16.38,16.34,16.36,67874.0
2024-02-23 14:00:00,16.36,16.36,16.3,16.31,63523.0,16.36,16.36,16.3,16.31,63523.0
2024-02-23 14:05:00,16.3,16.32,16.27,16.28,61089.0,16.3,16.32,16.27,16.28,61089.0
2024-02-23 14:10:00,16.28,16.29,16.22,16.23,105453.0,16.28,16.29,16.22,16.23,105453.0
2024-02-23 14:15:00,16.23,16.27,16.23,16.25,68436.0,16.23,16.27,16.23,16.25,68436.0
2024-02-23 14:20:00,16.25,16.27,16.24,16.25,43379.0,16.25,16.27,16.24,16.25,43379.0
2024-02-23 14:25:00,16.25,16.27,16.23,16.27,165997.0,16.25,16.27,16.23,16.27,165997.0
2024-02-23 14:30:00,16.27,16.28,16.24,16.25,56796.0,16.27,16.28,16.24,16.25,56796.0
2024-02-23 14:35:00,16.25,16.25,16.22,16.23,45733.0,16.25,16.25,16.22,16.23,45733.0
2024-02-23 14:40:00,16.23,16.27,16.2,16.23,224696.0,16.23,16.27,16.2,16.23,224696.0
2024-02-23 14:45:00,16.23,16.27,16.23,16.27,94831.0,16.23,16.27,16.23,16.27,94831.0
2024-02-23 14:50:00,16.27,16.28,16.25,16.25,104174.0,16.27,16.28,16.25,16.25,104174.0
2024-02-23 14:55:00,16.25,16.26,16.22,16.23,67969.0,16.25,16.26,16.22,16.23,67969.0
2024-02-23 15:00:00,16.23,16.24,16.21,16.23,195413.0,16.23,16.24,16.21,16.23,195413.0
2024-02-23 15:05:00,16.22,16.24,16.22,16.23,100224.0,16.22,16.24,16.22,16.23,100224.0
2024-02-23 15:10:00,16.22,16.24,16.16,16.16,95752.0,16.22,16.24,16.16,16.16,95752.0
2024-02-23 15:15:00,16.16,16.18,16.15,16.16,137657.0,16.16,16.18,16.15,16.16,137657.0
2024-02-23 15:20:00,16.16,16.16,16.13,16.13,144373.0,16.16,16.16,16.13,16.13,144373.0
2024-02-23 15:25:00,16.13,16.17,16.13,16.14,143512.0,16.13,16.17,16.13,16.14,143512.0
2024-02-23 15:30:00,16.14,16.2,16.14,16.19,135554.0,16.14,16.2,16.14,16.19,135554.0
2024-02-23 15:35:00,16.19,16.2,16.17,16.18,90965.0,16.19,16.2,16.17,16.18,90965.0
2024-02-23 15:40:00,16.19,16.21,16.18,16.21,100124.0,16.19,16.21,16.18,16.21,100124.0
2024-02-23 15:45:00,16.21,16.23,16.18,16.2,186455.0,16.21,16.23,16.18,16.2,186455.0
2024-02-23 15:50:00,16.2,16.21,16.17,16.21,267806.0,16.2,16.21,16.17,16.21,267806.0
2024-02-23 15:55:00,16.21,16.21,16.16,16.18,691765.0,16.21,16.21,16.16,16.18,691765.0
2024-02-26 09:30:00,16.11,16.38,16.05,16.34,451521.0,16.11,16.38,16.05,16.34,451521.0
2024-02-26 09:35:00,16.33,16.41,16.27,16.33,232683.0,16.33,16.41,16.27,16.33,232683.0
2024-02-26 09:40:00,16.34,16.34,16.27,16.3,153961.0,16.34,16.34,16.27,16.3,153961.0
2024-02-26 09:45:00,16.31,16.32,16.21,16.25,173833.0,16.31,16.32,16.21,16.25,173833.0
2024-02-26 09:50:00,16.25,16.37,16.25,16.37,255221.0,16.25,16.37,16.25,16.37,255221.0
2024-02-26 09:55:00,16.37,16.48,16.36,16.46,358748.0,16.37,16.48,16.36,16.46,358748.0
2024-02-26 10:00:00,16.46,16.5,16.39,16.41,318363.0,16.46,16.5,16.39,16.41,318363.0
2024-02-26 10:05:00,16.4,16.44,16.33,16.38,189469.0,16.4,16.44,16.33,16.38,189469.0
2024-02-26 10:10:00,16.38,16.38,16.29,16.3,113852.0,16.38,16.38,16.29,16.3,113852.0
2024-02-26 10:15:00,16.3,16.33,16.21,16.24,204189.0,16.3,16.33,16.21,16.24,204189.0
2024-02-26 10:20:00,16.25,16.26,16.2,16.22,149782.0,16.25,16.26,16.2,16.22,149782.0
2024-02-26 10:25:00,16.23,16.29,16.22,16.24,212612.0,16.23,16.29,16.22,16.24,212612.0
2024-02-26 10:30:00,16.23,16.28,16.21,16.28,126264.0,16.23,16.28,16.21,16.28,126264.0
2024-02-26 10:35:00,16.28,16.3,16.21,16.21,91118.0,16.28,16.3,16.21,16.21,91118.0
2024-02-26 10:40:00,16.21,16.21,16.17,16.17,128321.0,16.21,16.21,16.17,16.17,128321.0
2024-02-26 10:45:00,16.16,16.22,16.16,16.2,123683.0,16.16,16.22,16.16,16.2,123683.0
2024-02-26 10:50:00,16.2,16.27,16.18,16.27,116120.0,16.2,16.27,16.18,16.27,116120.0
2024-02-26 10:55:00,16.27,16.28,16.23,16.27,75139.0,16.27,16.28,16.23,16.27,75139.0
2024-02-26 11:00:00,16.27,16.29,16.25,16.29,109431.0,16.27,16.29,16.25,16.29,109431.0
2024-02-26 11:05:00,16.29,16.3,16.27,16.29,107731.0,16.29,16.3,16.27,16.29,107731.0
2024-02-26 11:10:00,16.29,16.33,16.28,16.3,198094.0,16.29,16.33,16.28,16.3,198094.0
2024-02-26 11:15:00,16.3,16.31,16.27,16.3,253835.0,16.3,16.31,16.27,16.3,253835.0
2024-02-26 11:20:00,16.3,16.31,16.22,16.23,132295.0,16.3,16.31,16.22,16.23,132295.0
2024-02-26 11:25:00,16.23,16.25,16.19,16.24,161857.0,16.23,16.25,16.19,16.24,161857.0
2024-02-26 11:30:00,16.25,16.27,16.22,16.25,93002.0,16.25,16.27,16.22,16.25,93002.0
2024-02-26 11:35:00,16.25,16.28,16.21,16.25,93924.0,16.25,16.28,16.21,16.25,93924.0
2024-02-26 11:40:00,16.25,16.25,16.2,16.21,70205.0,16.25,16.25,16.2,16.21,70205.0
2024-02-26 11:45:00,16.21,16.26,16.2,16.25,53823.0,16.21,16.26,16.2,16.25,53823.0
2024-02-26 11:50:00,16.25,16.27,16.24,16.25,83348.0,16.25,16.27,16.24,16.25,83348.0
2024-02-26 11:55:00,16.24,16.29,16.23,16.29,167738.0,16.24,16.29,16.23,16.29,167738.0
2024-02-26 12:00:00,16.29,16.29,16.25,16.25,51178.0,16.29,16.29,16.25,16.25,51178.0
2024-02-26 12:05:00,16.25,16.26,16.22,16.25,133733.0,16.25,16.26,16.22,16.25,133733.0
2024-02-26 12:10:00,16.25,16.27,16.24,16.27,108538.0,16.25,16.27,16.24,16.27,108538.0
2024-02-26 12:15:00,16.26,16.27,16.23,16.23,55893.0,16.26,16.27,16.23,16.23,55893.0
2024-02-26 12:20:00,16.23,16.24,16.18,16.19,84608.0,16.23,16.24,16.18,16.19,84608.0
2024-02-26 12:25:00,16.19,16.22,16.17,16.21,95355.0,16.19,16.22,16.17,16.21,95355.0
2024-02-26 12:30:00,16.21,16.22,16.17,16.18,51117.0,16.21,16.22,16.17,16.18,51117.0
2024-02-26 12:35:00,16.18,16.18,16.15,16.15,65453.0,16.18,16.18,16.15,16.15,65453.0
2024-02-26 12:40:00,16.16,16.19,16.13,16.16,124460.0,16.16,16.19,16.13,16.16,124460.0
2024-02-26 12:45:00,16.16,16.16,16.12,16.13,75091.0,16.16,16.16,16.12,16.13,75091.0
2024-02-26 12:50:00,16.13,16.13,16.09,16.1,97874.0,16.13,16.13,16.09,16.1,97874.0
2024-02-26 12:55:00,16.09,16.11,16.08,16.11,109841.0,16.09,16.11,16.08,16.11,109841.0
2024-02-26 13:00:00,16.1,16.15,16.1,16.13,157696.0,16.1,16.15,16.1,16.13,157696.0
2024-02-26 13:05:00,16.13,16.15,16.11,16.12,189638.0,16.13,16.15,16.11,16.12,189638.0
2024-02-26 13:10:00,16.12,16.13,16.08,16.09,103545.0,16.12,16.13,16.08,16.09,103545.0
2024-02-26 13:15:00,16.08,16.09,16.06,16.07,135970.0,16.08,16.09,16.06,16.07,135970.0
2024-02-26 13:20:00,16.06,16.08,16.05,16.05,146852.0,16.06,16.08,16.05,16.05,146852.0
2024-02-26 13:25:00,16.05,16.06,16.01,16.03,132140.0,16.05,16.06,16.01,16.03,132140.0
2024-02-26 13:30:00,16.03,16.05,16.02,16.05,123940.0,16.03,16.05,16.02,16.05,123940.0
2024-02-26 13:35:00,16.05,16.05,16.02,16.04,67914.0,16.05,16.05,16.02,16.04,67914.0
2024-02-26 13:40:00,16.04,16.06,16.02,16.03,122392.0,16.04,16.06,16.02,16.03,122392.0
2024-02-26 13:45:00,16.02,16.07,16.01,16.07,88916.0,16.02,16.07,16.01,16.07,88916.0
2024-02-26 13:50:00,16.07,16.09,16.05,16.09,48369.0,16.07,16.09,16.05,16.09,48369.0
2024-02-26 13:55:00,16.09,16.11,16.07,16.1,94554.0,16.09,16.11,16.07,16.1,94554.0
2024-02-26 14:00:00,16.1,16.1,16.05,16.05,105953.0,16.1,16.1,16.05,16.05,105953.0
2024-02-26 14:05:00,16.05,16.06,16.02,16.03,78508.0,16.05,16.06,16.02,16.03,78508.0
2024-02-26 14:10:00,16.03,16.05,16.01,16.03,131133.0,16.03,16.05,16.01,16.03,131133.0
2024-02-26 14:15:00,16.03,16.05,16.02,16.04,48513.0,16.03,16.05,16.02,16.04,48513.0
2024-02-26 14:20:00,16.04,16.04,16.01,16.03,40279.0,16.04,16.04,16.01,16.03,40279.0
2024-02-26 14:25:00,16.03,16.04,15.98,16.0,151068.0,16.03,16.04,15.98,16.0,151068.0
2024-02-26 14:30:00,16.0,16.02,15.99,16.02,67678.0,16.0,16.02,15.99,16.02,67678.0
2024-02-26 14:35:00,16.02,16.03,16.0,16.0,107016.0,16.02,16.03,16.0,16.0,107016.0
2024-02-26 14:40:00,16.0,16.02,16.0,16.0,104306.0,16.0,16.02,16.0,16.0,104306.0
2024-02-26 14:45:00,16.0,16.03,15.99,16.02,134538.0,16.0,16.03,15.99,16.02,134538.0
2024-02-26 14:50:00,16.02,16.03,15.99,16.0,111970.0,16.02,16.03,15.99,16.0,111970.0
2024-02-26 14:55:00,16.0,16.03,15.99,16.02,129282.0,16.0,16.03,15.99,16.02,129282.0
2024-02-26 15:00:00,16.02,16.02,15.99,16.02,111380.0,16.02,16.02,15.99,16.02,111380.0
2024-02-26 15:05:00,16.02,16.03,16.01,16.02,75466.0,16.02,16.03,16.01,16.02,75466.0
2024-02-26 15:10:00,16.02,16.05,16.01,16.05,179605.0,16.02,16.05,16.01,16.05,179605.0
2024-02-26 15:15:00,16.05,16.09,16.03,16.05,221303.0,16.05,16.09,16.03,16.05,221303.0
2024-02-26 15:20:00,16.05,16.06,16.01,16.03,174512.0,16.05,16.06,16.01,16.03,174512.0
2024-02-26 15:25:00,16.03,16.04,16.01,16.03,118636.0,16.03,16.04,16.01,16.03,118636.0
2024-02-26 15:30:00,16.03,16.05,15.99,16.0,212824.0,16.03,16.05,15.99,16.0,212824.0
2024-02-26 15:35:00,16.0,16.01,15.98,16.0,287893.0,16.0,16.01,15.98,16.0,287893.0
2024-02-26 15:40:00,16.0,16.03,15.99,16.02,272988.0,16.0,16.03,15.99,16.02,272988.0
2024-02-26 15:45:00,16.02,16.07,16.01,16.05,407828.0,16.02,16.07,16.01,16.05,407828.0
2024-02-26 15:50:00,16.05,16.06,15.98,15.99,723691.0,16.05,16.06,15.98,15.99,723691.0
2024-02-26 15:55:00,15.99,16.0,15.92,15.93,1197936.0,15.99,16.0,15.92,15.93,1197936.0
2024-02-27 09:30:00,17.69,18.43,17.55,18.06,3949527.0,17.69,18.43,17.55,18.06,3949527.0
2024-02-27 09:35:00,18.06,18.32,17.94,17.98,1787459.0,18.06,18.32,17.94,17.98,1787459.0
2024-02-27 09:40:00,17.98,18.2,17.84,17.86,1445715.0,17.98,18.2,17.84,17.86,1445715.0
2024-02-27 09:45:00,17.86,18.24,17.84,18.17,1039454.0,17.86,18.24,17.84,18.17,1039454.0
2024-02-27 09:50:00,18.17,18.19,17.74,17.81,820519.0,18.17,18.19,17.74,17.81,820519.0
2024-02-27 09:55:00,17.81,17.86,17.59,17.62,699871.0,17.81,17.86,17.59,17.62,699871.0
2024-02-27 10:00:00,17.62,17.79,17.57,17.78,706409.0,17.62,17.79,17.57,17.78,706409.0
2024-02-27 10:05:00,17.78,17.86,17.63,17.82,581209.0,17.78,17.86,17.63,17.82,581209.0
2024-02-27 10:10:00,17.82,17.9,17.7,17.89,472058.0,17.82,17.9,17.7,17.89,472058.0
2024-02-27 10:15:00,17.9,18.05,17.89,18.02,732285.0,17.9,18.05,17.89,18.02,732285.0
2024-02-27 10:20:00,18.02,18.16,17.96,18.16,669887.0,18.02,18.16,17.96,18.16,669887.0
2024-02-27 10:25:00,18.16,18.32,18.11,18.29,939036.0,18.16,18.32,18.11,18.29,939036.0
2024-02-27 10:30:00,18.3,18.38,18.21,18.34,676510.0,18.3,18.38,18.21,18.34,676510.0
2024-02-27 10:35:00,18.34,18.34,18.14,18.23,580935.0,18.34,18.34,18.14,18.23,580935.0
2024-02-27 10:40:00,18.23,18.49,18.21,18.48,888799.0,18.23,18.49,18.21,18.48,888799.0
2024-02-27 10:45:00,18.48,18.74,18.44,18.74,1478065.0,18.48,18.74,18.44,18.74,1478065.0
2024-02-27 10:50:00,18.73,18.81,18.62,18.75,948448.0,18.73,18.81,18.62,18.75,948448.0
2024-02-27 10:55:00,18.75,18.8,18.68,18.71,431641.0,18.75,18.8,18.68,18.71,431641.0
2024-02-27 11:00:00,18.72,18.75,18.65,18.73,519267.0,18.72,18.75,18.65,18.73,519267.0
2024-02-27 11:05:00,18.72,18.91,18.72,18.86,731054.0,18.72,18.91,18.72,18.86,731054.0
2024-02-27 11:10:00,18.86,18.91,18.79,18.83,407966.0,18.86,18.91,18.79,18.83,407966.0
2024-02-27 11:15:00,18.84,18.84,18.6,18.73,532526.0,18.84,18.84,18.6,18.73,532526.0
2024-02-27 11:20:00,18.73,18.75,18.65,18.67,394284.0,18.73,18.75,18.65,18.67,394284.0
2024-02-27 11:25:00,18.67,18.71,18.61,18.67,378483.0,18.67,18.71,18.61,18.67,378483.0
2024-02-27 11:30:00,18.68,18.85,18.58,18.84,451395.0,18.68,18.85,18.58,18.84,451395.0
2024-02-27 11:35:00,18.85,18.91,18.79,18.86,571639.0,18.85,18.91,18.79,18.86,571639.0
2024-02-27 11:40:00,18.85,18.86,18.67,18.68,459034.0,18.85,18.86,18.67,18.68,459034.0
2024-02-27 11:45:00,18.67,18.81,18.57,18.75,709381.0,18.67,18.81,18.57,18.75,709381.0
2024-02-27 11:50:00,18.75,18.87,18.74,18.86,348336.0,18.75,18.87,18.74,18.86,348336.0
2024-02-27 11:55:00,18.87,18.87,18.76,18.82,293368.0,18.87,18.87,18.76,18.82,293368.0
2024-02-27 12:00:00,18.82,18.87,18.8,18.82,206814.0,18.82,18.87,18.8,18.82,206814.0
2024-02-27 12:05:00,18.81,18.82,18.69,18.75,270517.0,18.81,18.82,18.69,18.75,270517.0
2024-02-27 12:10:00,18.75,18.79,18.72,18.73,114444.0,18.75,18.79,18.72,18.73,114444.0
2024-02-27 12:15:00,18.72,18.73,18.61,18.66,235002.0,18.72,18.73,18.61,18.66,235002.0
2024-02-27 12:20:00,18.67,18.7,18.6,18.69,292006.0,18.67,18.7,18.6,18.69,292006.0
2024-02-27 12:25:00,18.69,18.77,18.68,18.75,211961.0,18.69,18.77,18.68,18.75,211961.0
2024-02-27 12:30:00,18.75,18.8,18.74,18.79,158875.0,18.75,18.8,18.74,18.79,158875.0
2024-02-27 12:35:00,18.79,18.8,18.7,18.7,139198.0,18.79,18.8,18.7,18.7,139198.0
2024-02-27 12:40:00,18.7,18.82,18.67,18.78,201028.0,18.7,18.82,18.67,18.78,201028.0
2024-02-27 12:45:00,18.77,18.78,18.62,18.63,311288.0,18.77,18.78,18.62,18.63,311288.0
2024-02-27 12:50:00,18.62,18.66,18.55,18.59,344173.0,18.62,18.66,18.55,18.59,344173.0
2024-02-27 12:55:00,18.58,18.62,18.45,18.46,340561.0,18.58,18.62,18.45,18.46,340561.0
2024-02-27 13:00:00,18.45,18.51,18.4,18.5,356615.0,18.45,18.51,18.4,18.5,356615.0
2024-02-27 13:05:00,18.5,18.52,18.42,18.43,233430.0,18.5,18.52,18.42,18.43,233430.0
2024-02-27 13:10:00,18.42,18.5,18.38,18.46,407272.0,18.42,18.5,18.38,18.46,407272.0
2024-02-27 13:15:00,18.45,18.56,18.45,18.53,263201.0,18.45,18.56,18.45,18.53,263201.0
2024-02-27 13:20:00,18.53,18.54,18.48,18.54,168432.0,18.53,18.54,18.48,18.54,168432.0
2024-02-27 13:25:00,18.54,18.55,18.5,18.52,177455.0,18.54,18.55,18.5,18.52,177455.0
2024-02-27 13:30:00,18.52,18.66,18.51,18.59,315963.0,18.52,18.66,18.51,18.59,315963.0
2024-02-27 13:35:00,18.59,18.62,18.55,18.56,130290.0,18.59,18.62,18.55,18.56,130290.0
2024-02-27 13:40:00,18.57,18.6,18.54,18.59,149079.0,18.57,18.6,18.54,18.59,149079.0
2024-02-27 13:45:00,18.58,18.59,18.55,18.59,99589.0,18.58,18.59,18.55,18.59,99589.0
2024-02-27 13:50:00,18.58,18.59,18.48,18.51,205153.0,18.58,18.59,18.48,18.51,205153.0
2024-02-27 13:55:00,18.51,18.59,18.49,18.57,157506.0,18.51,18.59,18.49,18.57,157506.0
2024-02-27 14:00:00,18.57,18.67,18.56,18.62,207773.0,18.57,18.67,18.56,18.62,207773.0
2024-02-27 14:05:00,18.63,18.78,18.62,18.78,239978.0,18.63,18.78,18.62,18.78,239978.0
2024-02-27 14:10:00,18.78,18.87,18.77,18.84,426613.0,18.78,18.87,18.77,18.84,426613.0
2024-02-27 14:15:00,18.85,18.91,18.84,18.87,365664.0,18.85,18.91,18.84,18.87,365664.0
2024-02-27 14:20:00,18.87,18.98,18.86,18.98,686411.0,18.87,18.98,18.86,18.98,686411.0
2024-02-27 14:25:00,18.97,19.0,18.93,18.95,309990.0,18.97,19.0,18.93,18.95,309990.0
2024-02-27 14:30:00,18.94,19.02,18.91,19.02,469019.0,18.94,19.02,18.91,19.02,469019.0
2024-02-27 14:35:00,19.02,19.05,18.95,18.96,466064.0,19.02,19.05,18.95,18.96,466064.0
2024-02-27 14:40:00,18.97,19.03,18.95,19.02,397118.0,18.97,19.03,18.95,19.02,397118.0
2024-02-27 14:45:00,19.02,19.04,19.0,19.02,261106.0,19.02,19.04,19.0,19.02,261106.0
2024-02-27 14:50:00,19.02,19.03,18.97,19.0,429547.0,19.02,19.03,18.97,19.0,429547.0
2024-02-27 14:55:00,19.0,19.03,18.96,18.98,238862.0,19.0,19.03,18.96,18.98,238862.0
2024-02-27 15:00:00,18.97,18.98,18.92,18.96,329065.0,18.97,18.98,18.92,18.96,329065.0
2024-02-27 15:05:00,18.96,19.05,18.96,19.03,413484.0,18.96,19.05,18.96,19.03,413484.0
2024-02-27 15:10:00,19.02,19.07,19.0,19.06,286825.0,19.02,19.07,19.0,19.06,286825.0
2024-02-27 15:15:00,19.07,19.15,19.06,19.11,571105.0,19.07,19.15,19.06,19.11,571105.0
2024-02-27 15:20:00,19.11,19.11,19.03,19.06,413545.0,19.11,19.11,19.03,19.06,413545.0
2024-02-27 15:25:00,19.05,19.06,18.97,19.04,500426.0,19.05,19.06,18.97,19.04,500426.0
2024-02-27 15:30:00,19.04,19.06,18.97,19.03,424310.0,19.04,19.06,18.97,19.03,424310.0
2024-02-27 15:35:00,19.02,19.04,18.96,19.02,466173.0,19.02,19.04,18.96,19.02,466173.0
2024-02-27 15:40:00,19.02,19.09,19.01,19.08,399608.0,19.02,19.09,19.01,19.08,399608.0
2024-02-27 15:45:00,19.09,19.12,18.97,18.98,651747.0,19.09,19.12,18.97,18.98,651747.0
2024-02-27 15:50:00,18.98,19.08,18.97,19.07,921312.0,18.98,19.08,18.97,19.07,921312.0
2024-02-27 15:55:00,19.06,19.11,19.01,19.1,1782221.0,19.06,19.11,19.01,19.1,1782221.0
2024-02-28 09:30:00,19.06,19.68,18.99,19.44,1453147.0,19.06,19.68,18.99,19.44,1453147.0
2024-02-28 09:35:00,19.45,19.75,19.37,19.71,807501.0,19.45,19.75,19.37,19.71,807501.0
2024-02-28 09:40:00,19.71,19.73,19.49,19.62,506203.0,19.71,19.73,19.49,19.62,506203.0
2024-02-28 09:45:00,19.62,19.71,19.4,19.48,721661.0,19.62,19.71,19.4,19.48,721661.0
2024-02-28 09:50:00,19.49,19.62,19.33,19.39,337837.0,19.49,19.62,19.33,19.39,337837.0
2024-02-28 09:55:00,19.39,19.57,19.37,19.56,389775.0,19.39,19.57,19.37,19.56,389775.0
2024-02-28 10:00:00,19.57,19.6,19.39,19.42,332752.0,19.57,19.6,19.39,19.42,332752.0
2024-02-28 10:05:00,19.42,19.51,19.34,19.37,306132.0,19.42,19.51,19.34,19.37,306132.0
2024-02-28 10:10:00,19.37,19.37,19.19,19.24,355161.0,19.37,19.37,19.19,19.24,355161.0
2024-02-28 10:15:00,19.25,19.34,19.1,19.11,368260.0,19.25,19.34,19.1,19.11,368260.0
2024-02-28 10:20:00,19.11,19.16,19.07,19.1,380415.0,19.11,19.16,19.07,19.1,380415.0
2024-02-28 10:25:00,19.1,19.12,19.01,19.06,225219.0,19.1,19.12,19.01,19.06,225219.0
2024-02-28 10:30:00,19.05,19.26,19.04,19.19,270347.0,19.05,19.26,19.04,19.19,270347.0
2024-02-28 10:35:00,19.19,19.23,19.11,19.19,151811.0,19.19,19.23,19.11,19.19,151811.0
2024-02-28 10:40:00,19.2,19.3,19.18,19.3,194940.0,19.2,19.3,19.18,19.3,194940.0
2024-02-28 10:45:00,19.3,19.38,19.29,19.32,168242.0,19.3,19.38,19.29,19.32,168242.0
2024-02-28 10:50:00,19.33,19.33,19.19,19.23,183068.0,19.33,19.33,19.19,19.23,183068.0
2024-02-28 10:55:00,19.23,19.27,19.21,19.25,144167.0,19.23,19.27,19.21,19.25,144167.0
2024-02-28 11:00:00,19.26,19.29,19.21,19.28,131637.0,19.26,19.29,19.21,19.28,131637.0
2024-02-28 11:05:00,19.28,19.31,19.25,19.26,85700.0,19.28,19.31,19.25,19.26,85700.0
2024-02-28 11:10:00,19.26,19.26,19.12,19.17,174651.0,19.26,19.26,19.12,19.17,174651.0
2024-02-28 11:15:00,19.17,19.19,19.06,19.07,240111.0,19.17,19.19,19.06,19.07,240111.0
2024-02-28 11:20:00,19.07,19.1,19.04,19.07,166513.0,19.07,19.1,19.04,19.07,166513.0
2024-02-28 11:25:00,19.07,19.07,19.01,19.03,133161.0,19.07,19.07,19.01,19.03,133161.0
2024-02-28 11:30:00,19.03,19.04,18.97,18.98,280168.0,19.03,19.04,18.97,18.98,280168.0
2024-02-28 11:35:00,18.98,18.99,18.92,18.95,144748.0,18.98,18.99,18.92,18.95,144748.0
2024-02-28 11:40:00,18.95,18.95,18.84,18.87,250803.0,18.95,18.95,18.84,18.87,250803.0
2024-02-28 11:45:00,18.88,18.96,18.81,18.93,250511.0,18.88,18.96,18.81,18.93,250511.0
2024-02-28 11:50:00,18.94,18.94,18.85,18.85,106623.0,18.94,18.94,18.85,18.85,106623.0
2024-02-28 11:55:00,18.85,18.86,18.77,18.78,279643.0,18.85,18.86,18.77,18.78,279643.0
2024-02-28 12:00:00,18.79,18.82,18.75,18.75,195802.0,18.79,18.82,18.75,18.75,195802.0
2024-02-28 12:05:00,18.76,18.76,18.68,18.7,313172.0,18.76,18.76,18.68,18.7,313172.0
2024-02-28 12:10:00,18.69,18.75,18.68,18.74,214867.0,18.69,18.75,18.68,18.74,214867.0
2024-02-28 12:15:00,18.74,18.75,18.7,18.71,106106.0,18.74,18.75,18.7,18.71,106106.0
2024-02-28 12:20:00,18.71,18.73,18.64,18.68,252993.0,18.71,18.73,18.64,18.68,252993.0
2024-02-28 12:25:00,18.68,18.68,18.62,18.63,183756.0,18.68,18.68,18.62,18.63,183756.0
2024-02-28 12:30:00,18.63,18.66,18.62,18.64,106983.0,18.63,18.66,18.62,18.64,106983.0
2024-02-28 12:35:00,18.64,18.67,18.63,18.65,122814.0,18.64,18.67,18.63,18.65,122814.0
2024-02-28 12:40:00,18.66,18.67,18.6,18.65,166265.0,18.66,18.67,18.6,18.65,166265.0
2024-02-28 12:45:00,18.66,18.68,18.63,18.64,112478.0,18.66,18.68,18.63,18.64,112478.0
2024-02-28 12:50:00,18.64,18.65,18.57,18.58,186097.0,18.64,18.65,18.57,18.58,186097.0
2024-02-28 12:55:00,18.58,18.65,18.57,18.65,120677.0,18.58,18.65,18.57,18.65,120677.0
2024-02-28 13:00:00,18.64,18.73,18.63,18.65,181691.0,18.64,18.73,18.63,18.65,181691.0
2024-02-28 13:05:00,18.65,18.66,18.6,18.62,127139.0,18.65,18.66,18.6,18.62,127139.0
2024-02-28 13:10:00,18.61,18.66,18.6,18.65,131239.0,18.61,18.66,18.6,18.65,131239.0
2024-02-28 13:15:00,18.66,18.68,18.61,18.61,124089.0,18.66,18.68,18.61,18.61,124089.0
2024-02-28 13:20:00,18.62,18.64,18.57,18.58,207573.0,18.62,18.64,18.57,18.58,207573.0
2024-02-28 13:25:00,18.57,18.6,18.53,18.55,323575.0,18.57,18.6,18.53,18.55,323575.0
2024-02-28 13:30:00,18.55,18.57,18.52,18.54,159970.0,18.55,18.57,18.52,18.54,159970.0
2024-02-28 13:35:00,18.54,18.61,18.52,18.6,156449.0,18.54,18.61,18.52,18.6,156449.0
2024-02-28 13:40:00,18.6,18.62,18.58,18.6,77369.0,18.6,18.62,18.58,18.6,77369.0
2024-02-28 13:45:00,18.6,18.66,18.58,18.64,87262.0,18.6,18.66,18.58,18.64,87262.0
2024-02-28 13:50:00,18.64,18.65,18.6,18.64,119980.0,18.64,18.65,18.6,18.64,119980.0
2024-02-28 13:55:00,18.63,18.7,18.61,18.67,164862.0,18.63,18.7,18.61,18.67,164862.0
2024-02-28 14:00:00,18.67,18.68,18.64,18.68,121196.0,18.67,18.68,18.64,18.68,121196.0
2024-02-28 14:05:00,18.68,18.68,18.62,18.64,131289.0,18.68,18.68,18.62,18.64,131289.0
2024-02-28 14:10:00,18.64,18.66,18.62,18.63,123695.0,18.64,18.66,18.62,18.63,123695.0
2024-02-28 14:15:00,18.62,18.73,18.62,18.73,180699.0,18.62,18.73,18.62,18.73,180699.0
2024-02-28 14:20:00,18.73,18.77,18.7,18.71,201110.0,18.73,18.77,18.7,18.71,201110.0
2024-02-28 14:25:00,18.71,18.74,18.68,18.69,106230.0,18.71,18.74,18.68,18.69,106230.0
2024-02-28 14:30:00,18.7,18.7,18.64,18.69,120763.0,18.7,18.7,18.64,18.69,120763.0
2024-02-28 14:35:00,18.68,18.71,18.65,18.71,86390.0,18.68,18.71,18.65,18.71,86390.0
2024-02-28 14:40:00,18.71,18.73,18.68,18.7,129611.0,18.71,18.73,18.68,18.7,129611.0
2024-02-28 14:45:00,18.69,18.72,18.68,18.69,132660.0,18.69,18.72,18.68,18.69,132660.0
2024-02-28 14:50:00,18.7,18.73,18.68,18.73,91455.0,18.7,18.73,18.68,18.73,91455.0
2024-02-28 14:55:00,18.73,18.75,18.72,18.73,86051.0,18.73,18.75,18.72,18.73,86051.0
2024-02-28 15:00:00,18.73,18.78,18.73,18.78,126387.0,18.73,18.78,18.73,18.78,126387.0
2024-02-28 15:05:00,18.77,18.79,18.75,18.79,132783.0,18.77,18.79,18.75,18.79,132783.0
2024-02-28 15:10:00,18.79,18.79,18.75,18.75,190616.0,18.79,18.79,18.75,18.75,190616.0
2024-02-28 15:15:00,18.75,18.76,18.67,18.68,155381.0,18.75,18.76,18.67,18.68,155381.0
2024-02-28 15:20:00,18.67,18.72,18.67,18.71,101128.0,18.67,18.72,18.67,18.71,101128.0
2024-02-28 15:25:00,18.71,18.77,18.7,18.77,145722.0,18.71,18.77,18.7,18.77,145722.0
2024-02-28 15:30:00,18.77,18.79,18.75,18.78,250662.0,18.77,18.79,18.75,18.78,250662.0
2024-02-28 15:35:00,18.78,18.81,18.77,18.79,239866.0,18.78,18.81,18.77,18.79,239866.0
2024-02-28 15:40:00,18.78,18.79,18.74,18.78,218130.0,18.78,18.79,18.74,18.78,218130.0
2024-02-28 15:45:00,18.78,18.78,18.71,18.71,348651.0,18.78,18.78,18.71,18.71,348651.0
2024-02-28 15:50:00,18.72,18.72,18.61,18.64,573146.0,18.72,18.72,18.61,18.64,573146.0
2024-02-28 15:55:00,18.65,18.71,18.64,18.68,1106799.0,18.65,18.71,18.64,18.68,1106799.0
2024-02-29 09:30:00,18.98,19.02,18.76,18.85,635609.0,18.98,19.02,18.76,18.85,635609.0
2024-02-29 09:35:00,18.85,18.89,18.69,18.89,228877.0,18.85,18.89,18.69,18.89,228877.0
2024-02-29 09:40:00,18.89,19.03,18.84,19.02,238222.0,18.89,19.03,18.84,19.02,238222.0
2024-02-29 09:45:00,19.02,19.11,18.93,19.1,345273.0,19.02,19.11,18.93,19.1,345273.0
2024-02-29 09:50:00,19.1,19.22,19.09,19.14,227562.0,19.1,19.22,19.09,19.14,227562.0
2024-02-29 09:55:00,19.14,19.19,19.09,19.11,234664.0,19.14,19.19,19.09,19.11,234664.0
2024-02-29 10:00:00,19.12,19.29,19.11,19.27,274391.0,19.12,19.29,19.11,19.27,274391.0
2024-02-29 10:05:00,19.27,19.27,18.98,19.01,379147.0,19.27,19.27,18.98,19.01,379147.0
2024-02-29 10:10:00,19.02,19.04,18.87,18.89,414521.0,19.02,19.04,18.87,18.89,414521.0
2024-02-29 10:15:00,18.89,18.92,18.83,18.9,165672.0,18.89,18.92,18.83,18.9,165672.0
2024-02-29 10:20:00,18.91,19.09,18.9,19.07,177278.0,18.91,19.09,18.9,19.07,177278.0
2024-02-29 10:25:00,19.08,19.17,19.07,19.13,166830.0,19.08,19.17,19.07,19.13,166830.0
2024-02-29 10:30:00,19.12,19.21,19.11,19.12,142160.0,19.12,19.21,19.11,19.12,142160.0
2024-02-29 10:35:00,19.11,19.17,19.07,19.16,119067.0,19.11,19.17,19.07,19.16,119067.0
2024-02-29 10:40:00,19.16,19.21,19.13,19.18,149292.0,19.16,19.21,19.13,19.18,149292.0
2024-02-29 10:45:00,19.17,19.26,19.13,19.26,219154.0,19.17,19.26,19.13,19.26,219154.0
2024-02-29 10:50:00,19.25,19.3,19.21,19.21,225481.0,19.25,19.3,19.21,19.21,225481.0
2024-02-29 10:55:00,19.21,19.28,19.17,19.21,131094.0,19.21,19.28,19.17,19.21,131094.0
2024-02-29 11:00:00,19.21,19.21,19.12,19.19,200538.0,19.21,19.21,19.12,19.19,200538.0
2024-02-29 11:05:00,19.19,19.21,19.15,19.19,131038.0,19.19,19.21,19.15,19.19,131038.0
2024-02-29 11:10:00,19.19,19.25,19.16,19.18,193860.0,19.19,19.25,19.16,19.18,193860.0
2024-02-29 11:15:00,19.18,19.24,19.17,19.24,139847.0,19.18,19.24,19.17,19.24,139847.0
2024-02-29 11:20:00,19.24,19.24,19.17,19.17,62623.0,19.24,19.24,19.17,19.17,62623.0
2024-02-29 11:25:00,19.18,19.18,19.01,19.04,300665.0,19.18,19.18,19.01,19.04,300665.0
2024-02-29 11:30:00,19.03,19.08,19.0,19.03,221390.0,19.03,19.08,19.0,19.03,221390.0
2024-02-29 11:35:00,19.03,19.05,18.99,19.0,91845.0,19.03,19.05,18.99,19.0,91845.0
2024-02-29 11:40:00,19.0,19.03,18.99,19.03,110172.0,19.0,19.03,18.99,19.03,110172.0
2024-02-29 11:45:00,19.03,19.03,18.93,18.96,123990.0,19.03,19.03,18.93,18.96,123990.0
2024-02-29 11:50:00,18.96,18.96,18.9,18.93,99513.0,18.96,18.96,18.9,18.93,99513.0
2024-02-29 11:55:00,18.93,18.98,18.88,18.89,126489.0,18.93,18.98,18.88,18.89,126489.0
2024-02-29 12:00:00,18.89,18.89,18.83,18.86,115643.0,18.89,18.89,18.83,18.86,115643.0
2024-02-29 12:05:00,18.86,18.88,18.81,18.87,98611.0,18.86,18.88,18.81,18.87,98611.0
2024-02-29 12:10:00,18.86,18.9,18.82,18.9,97205.0,18.86,18.9,18.82,18.9,97205.0
2024-02-29 12:15:00,18.9,18.97,18.89,18.96,83991.0,18.9,18.97,18.89,18.96,83991.0
2024-02-29 12:20:00,18.96,18.99,18.93,18.95,78277.0,18.96,18.99,18.93,18.95,78277.0
2024-02-29 12:25:00,18.95,18.97,18.94,18.95,38959.0,18.95,18.97,18.94,18.95,38959.0
2024-02-29 12:30:00,18.95,18.99,18.94,18.96,54819.0,18.95,18.99,18.94,18.96,54819.0
2024-02-29 12:35:00,18.96,18.99,18.91,18.92,70622.0,18.96,18.99,18.91,18.92,70622.0
2024-02-29 12:40:00,18.93,18.96,18.9,18.94,42335.0,18.93,18.96,18.9,18.94,42335.0
2024-02-29 12:45:00,18.95,18.97,18.93,18.94,36359.0,18.95,18.97,18.93,18.94,36359.0
2024-02-29 12:50:00,18.94,18.99,18.93,18.99,46391.0,18.94,18.99,18.93,18.99,46391.0
2024-02-29 12:55:00,18.99,19.02,18.96,18.98,118088.0,18.99,19.02,18.96,18.98,118088.0
2024-02-29 13:00:00,18.98,19.0,18.91,19.0,115068.0,18.98,19.0,18.91,19.0,115068.0
2024-02-29 13:05:00,19.0,19.04,18.98,19.03,94034.0,19.0,19.04,18.98,19.03,94034.0
2024-02-29 13:10:00,19.03,19.06,19.02,19.06,87301.0,19.03,19.06,19.02,19.06,87301.0
2024-02-29 13:15:00,19.06,19.09,19.03,19.04,146159.0,19.06,19.09,19.03,19.04,146159.0
2024-02-29 13:20:00,19.04,19.09,19.01,19.09,119885.0,19.04,19.09,19.01,19.09,119885.0
2024-02-29 13:25:00,19.08,19.16,19.07,19.15,83281.0,19.08,19.16,19.07,19.15,83281.0
2024-02-29 13:30:00,19.16,19.19,19.12,19.19,77595.0,19.16,19.19,19.12,19.19,77595.0
2024-02-29 13:35:00,19.18,19.2,19.16,19.16,99414.0,19.18,19.2,19.16,19.16,99414.0
2024-02-29 13:40:00,19.16,19.21,19.16,19.2,132787.0,19.16,19.21,19.16,19.2,132787.0
2024-02-29 13:45:00,19.2,19.22,19.19,19.19,73594.0,19.2,19.22,19.19,19.19,73594.0
2024-02-29 13:50:00,19.19,19.19,19.14,19.17,65233.0,19.19,19.19,19.14,19.17,65233.0
2024-02-29 13:55:00,19.17,19.19,19.15,19.16,54846.0,19.17,19.19,19.15,19.16,54846.0
2024-02-29 14:00:00,19.16,19.2,19.15,19.16,63525.0,19.16,19.2,19.15,19.16,63525.0
2024-02-29 14:05:00,19.17,19.22,19.17,19.19,78745.0,19.17,19.22,19.17,19.19,78745.0
2024-02-29 14:10:00,19.19,19.21,19.16,19.2,74237.0,19.19,19.21,19.16,19.2,74237.0
2024-02-29 14:15:00,19.2,19.22,19.17,19.21,78119.0,19.2,19.22,19.17,19.21,78119.0
2024-02-29 14:20:00,19.21,19.25,19.21,19.21,119942.0,19.21,19.25,19.21,19.21,119942.0
2024-02-29 14:25:00,19.21,19.27,19.21,19.26,91161.0,19.21,19.27,19.21,19.26,91161.0
2024-02-29 14:30:00,19.25,19.29,19.25,19.29,117727.0,19.25,19.29,19.25,19.29,117727.0
2024-02-29 14:35:00,19.29,19.32,19.28,19.32,129726.0,19.29,19.32,19.28,19.32,129726.0
2024-02-29 14:40:00,19.32,19.33,19.3,19.3,123935.0,19.32,19.33,19.3,19.3,123935.0
2024-02-29 14:45:00,19.3,19.3,19.25,19.27,126271.0,19.3,19.3,19.25,19.27,126271.0
2024-02-29 14:50:00,19.27,19.28,19.24,19.25,89561.0,19.27,19.28,19.24,19.25,89561.0
2024-02-29 14:55:00,19.26,19.26,19.2,19.23,93707.0,19.26,19.26,19.2,19.23,93707.0
2024-02-29 15:00:00,19.24,19.29,19.24,19.29,69767.0,19.24,19.29,19.24,19.29,69767.0
2024-02-29 15:05:00,19.29,19.31,19.28,19.3,112134.0,19.29,19.31,19.28,19.3,112134.0
2024-02-29 15:10:00,19.3,19.35,19.29,19.29,114344.0,19.3,19.35,19.29,19.29,114344.0
2024-02-29 15:15:00,19.29,19.33,19.27,19.32,162476.0,19.29,19.33,19.27,19.32,162476.0
2024-02-29 15:20:00,19.32,19.33,19.28,19.32,138267.0,19.32,19.33,19.28,19.32,138267.0
2024-02-29 15:25:00,19.32,19.33,19.29,19.29,156375.0,19.32,19.33,19.29,19.29,156375.0
2024-02-29 15:30:00,19.3,19.33,19.28,19.32,227634.0,19.3,19.33,19.28,19.32,227634.0
2024-02-29 15:35:00,19.31,19.39,19.28,19.39,274894.0,19.31,19.39,19.28,19.39,274894.0
2024-02-29 15:40:00,19.38,19.39,19.29,19.3,256695.0,19.38,19.39,19.29,19.3,256695.0
2024-02-29 15:45:00,19.3,19.34,19.29,19.3,217345.0,19.3,19.34,19.29,19.3,217345.0
2024-02-29 15:50:00,19.3,19.44,19.3,19.42,597985.0,19.3,19.44,19.3,19.42,597985.0
2024-02-29 15:55:00,19.42,19.47,19.38,19.38,1665508.0,19.42,19.47,19.38,19.38,1665508.0
2024-03-01 09:30:00,19.49,19.68,19.23,19.28,425880.0,19.49,19.68,19.23,19.28,425880.0
2024-03-01 09:35:00,19.27,19.35,19.21,19.23,241551.0,19.27,19.35,19.21,19.23,241551.0
2024-03-01 09:40:00,19.23,19.26,19.14,19.17,319375.0,19.23,19.26,19.14,19.17,319375.0
2024-03-01 09:45:00,19.16,19.2,19.09,19.18,209074.0,19.16,19.2,19.09,19.18,209074.0
2024-03-01 09:50:00,19.17,19.27,19.11,19.14,198686.0,19.17,19.27,19.11,19.14,198686.0
2024-03-01 09:55:00,19.14,19.2,19.09,19.09,221032.0,19.14,19.2,19.09,19.09,221032.0
2024-03-01 10:00:00,19.1,19.23,19.09,19.18,161563.0,19.1,19.23,19.09,19.18,161563.0
2024-03-01 10:05:00,19.18,19.25,19.15,19.23,211498.0,19.18,19.25,19.15,19.23,211498.0
2024-03-01 10:10:00,19.24,19.34,19.24,19.28,233804.0,19.24,19.34,19.24,19.28,233804.0
2024-03-01 10:15:00,19.27,19.29,19.2,19.22,169515.0,19.27,19.29,19.2,19.22,169515.0
2024-03-01 10:20:00,19.22,19.32,19.2,19.31,155892.0,19.22,19.32,19.2,19.31,155892.0
2024-03-01 10:25:00,19.32,19.39,19.25,19.28,122634.0,19.32,19.39,19.25,19.28,122634.0
2024-03-01 10:30:00,19.27,19.28,19.19,19.23,325730.0,19.27,19.28,19.19,19.23,325730.0
2024-03-01 10:35:00,19.23,19.25,19.15,19.2,128861.0,19.23,19.25,19.15,19.2,128861.0
2024-03-01 10:40:00,19.2,19.29,19.18,19.29,148760.0,19.2,19.29,19.18,19.29,148760.0
2024-03-01 10:45:00,19.28,19.41,19.28,19.32,285039.0,19.28,19.41,19.28,19.32,285039.0
2024-03-01 10:50:00,19.34,19.36,19.23,19.25,156422.0,19.34,19.36,19.23,19.25,156422.0
2024-03-01 10:55:00,19.25,19.3,19.22,19.3,149948.0,19.25,19.3,19.22,19.3,149948.0
2024-03-01 11:00:00,19.29,19.3,19.23,19.26,80579.0,19.29,19.3,19.23,19.26,80579.0
2024-03-01 11:05:00,19.26,19.29,19.23,19.25,113966.0,19.26,19.29,19.23,19.25,113966.0
2024-03-01 11:10:00,19.24,19.28,19.24,19.26,157914.0,19.24,19.28,19.24,19.26,157914.0
2024-03-01 11:15:00,19.27,19.33,19.26,19.3,86755.0,19.27,19.33,19.26,19.3,86755.0
2024-03-01 11:20:00,19.31,19.35,19.31,19.33,73190.0,19.31,19.35,19.31,19.33,73190.0
2024-03-01 11:25:00,19.32,19.32,19.25,19.26,110245.0,19.32,19.32,19.25,19.26,110245.0
2024-03-01 11:30:00,19.25,19.29,19.24,19.25,105482.0,19.25,19.29,19.24,19.25,105482.0
2024-03-01 11:35:00,19.26,19.29,19.24,19.29,62283.0,19.26,19.29,19.24,19.29,62283.0
2024-03-01 11:40:00,19.3,19.3,19.25,19.29,48034.0,19.3,19.3,19.25,19.29,48034.0
2024-03-01 11:45:00,19.29,19.32,19.28,19.31,110352.0,19.29,19.32,19.28,19.31,110352.0
2024-03-01 11:50:00,19.3,19.31,19.27,19.28,29177.0,19.3,19.31,19.27,19.28,29177.0
2024-03-01 11:55:00,19.28,19.28,19.2,19.21,153573.0,19.28,19.28,19.2,19.21,153573.0
2024-03-01 12:00:00,19.2,19.27,19.2,19.27,69590.0,19.2,19.27,19.2,19.27,69590.0
2024-03-01 12:05:00,19.27,19.28,19.24,19.25,55003.0,19.27,19.28,19.24,19.25,55003.0
2024-03-01 12:10:00,19.25,19.27,19.23,19.26,86970.0,19.25,19.27,19.23,19.26,86970.0
2024-03-01 12:15:00,19.26,19.27,19.25,19.27,60355.0,19.26,19.27,19.25,19.27,60355.0
2024-03-01 12:20:00,19.27,19.29,19.25,19.29,49242.0,19.27,19.29,19.25,19.29,49242.0
2024-03-01 12:25:00,19.29,19.32,19.28,19.32,90476.0,19.29,19.32,19.28,19.32,90476.0
2024-03-01 12:30:00,19.32,19.32,19.27,19.27,132504.0,19.32,19.32,19.27,19.27,132504.0
2024-03-01 12:35:00,19.27,19.3,19.23,19.23,139480.0,19.27,19.3,19.23,19.23,139480.0
2024-03-01 12:40:00,19.25,19.26,19.18,19.2,94818.0,19.25,19.26,19.18,19.2,94818.0
2024-03-01 12:45:00,19.2,19.22,19.18,19.2,33294.0,19.2,19.22,19.18,19.2,33294.0
2024-03-01 12:50:00,19.19,19.22,19.15,19.15,84950.0,19.19,19.22,19.15,19.15,84950.0
2024-03-01 12:55:00,19.16,19.17,19.12,19.13,68589.0,19.16,19.17,19.12,19.13,68589.0
2024-03-01 13:00:00,19.13,19.13,19.1,19.12,79086.0,19.13,19.13,19.1,19.12,79086.0
2024-03-01 13:05:00,19.11,19.13,19.08,19.09,107047.0,19.11,19.13,19.08,19.09,107047.0
2024-03-01 13:10:00,19.09,19.14,19.07,19.1,77330.0,19.09,19.14,19.07,19.1,77330.0
2024-03-01 13:15:00,19.1,19.13,19.08,19.11,91408.0,19.1,19.13,19.08,19.11,91408.0
2024-03-01 13:20:00,19.11,19.12,19.1,19.1,74049.0,19.11,19.12,19.1,19.1,74049.0
2024-03-01 13:25:00,19.11,19.13,19.1,19.12,45527.0,19.11,19.13,19.1,19.12,45527.0
2024-03-01 13:30:00,19.11,19.13,19.09,19.11,66211.0,19.11,19.13,19.09,19.11,66211.0
2024-03-01 13:35:00,19.11,19.14,19.11,19.13,31987.0,19.11,19.14,19.11,19.13,31987.0
2024-03-01 13:40:00,19.13,19.14,19.11,19.14,73340.0,19.13,19.14,19.11,19.14,73340.0
2024-03-01 13:45:00,19.14,19.15,19.12,19.14,69522.0,19.14,19.15,19.12,19.14,69522.0
2024-03-01 13:50:00,19.14,19.16,19.13,19.16,51287.0,19.14,19.16,19.13,19.16,51287.0
2024-03-01 13:55:00,19.16,19.19,19.13,19.14,183303.0,19.16,19.19,19.13,19.14,183303.0
2024-03-01 14:00:00,19.14,19.15,19.13,19.14,115662.0,19.14,19.15,19.13,19.14,115662.0
2024-03-01 14:05:00,19.15,19.2,19.14,19.16,104082.0,19.15,19.2,19.14,19.16,104082.0
2024-03-01 14:10:00,19.16,19.17,19.15,19.16,56661.0,19.16,19.17,19.15,19.16,56661.0
2024-03-01 14:15:00,19.17,19.19,19.16,19.17,43684.0,19.17,19.19,19.16,19.17,43684.0
2024-03-01 14:20:00,19.17,19.17,19.14,19.16,46897.0,19.17,19.17,19.14,19.16,46897.0
2024-03-01 14:25:00,19.17,19.19,19.14,19.15,70801.0,19.17,19.19,19.14,19.15,70801.0
2024-03-01 14:30:00,19.16,19.16,19.13,19.14,42838.0,19.16,19.16,19.13,19.14,42838.0
2024-03-01 14:35:00,19.14,19.15,19.12,19.14,45698.0,19.14,19.15,19.12,19.14,45698.0
2024-03-01 14:40:00,19.14,19.16,19.13,19.16,32060.0,19.14,19.16,19.13,19.16,32060.0
2024-03-01 14:45:00,19.16,19.17,19.13,19.16,68386.0,19.16,19.17,19.13,19.16,68386.0
2024-03-01 14:50:00,19.16,19.17,19.15,19.16,51731.0,19.16,19.17,19.15,19.16,51731.0
2024-03-01 14:55:00,19.15,19.17,19.14,19.16,121017.0,19.15,19.17,19.14,19.16,121017.0
2024-03-01 15:00:00,19.16,19.16,19.13,19.14,48060.0,19.16,19.16,19.13,19.14,48060.0
2024-03-01 15:05:00,19.14,19.15,19.12,19.14,80640.0,19.14,19.15,19.12,19.14,80640.0
2024-03-01 15:10:00,19.14,19.15,19.12,19.14,57456.0,19.14,19.15,19.12,19.14,57456.0
2024-03-01 15:15:00,19.14,19.17,19.13,19.16,128122.0,19.14,19.17,19.13,19.16,128122.0
2024-03-01 15:20:00,19.16,19.17,19.13,19.14,119007.0,19.16,19.17,19.13,19.14,119007.0
2024-03-01 15:25:00,19.14,19.16,19.14,19.16,70156.0,19.14,19.16,19.14,19.16,70156.0
2024-03-01 15:30:00,19.16,19.17,19.15,19.16,80340.0,19.16,19.17,19.15,19.16,80340.0
2024-03-01 15:35:00,19.16,19.2,19.16,19.19,213940.0,19.16,19.2,19.16,19.19,213940.0
2024-03-01 15:40:00,19.19,19.21,19.17,19.19,117849.0,19.19,19.21,19.17,19.19,117849.0
2024-03-01 15:45:00,19.19,19.19,19.15,19.18,355532.0,19.19,19.19,19.15,19.18,355532.0
2024-03-01 15:50:00,19.18,19.24,19.16,19.23,409881.0,19.18,19.24,19.16,19.23,409881.0
2024-03-01 15:55:00,19.23,19.3,19.23,19.28,982480.0,19.23,19.3,19.23,19.28,982480.0
2024-03-04 09:30:00,19.3,19.5,19.21,19.38,538638.0,19.3,19.5,19.21,19.38,538638.0
2024-03-04 09:35:00,19.38,19.43,19.23,19.26,288321.0,19.38,19.43,19.23,19.26,288321.0
2024-03-04 09:40:00,19.25,19.28,19.05,19.06,321338.0,19.25,19.28,19.05,19.06,321338.0
2024-03-04 09:45:00,19.07,19.11,19.0,19.05,281636.0,19.07,19.11,19.0,19.05,281636.0
2024-03-04 09:50:00,19.05,19.2,19.05,19.18,146347.0,19.05,19.2,19.05,19.18,146347.0
2024-03-04 09:55:00,19.17,19.23,19.12,19.21,165011.0,19.17,19.23,19.12,19.21,165011.0
2024-03-04 10:00:00,19.21,19.28,19.18,19.25,200751.0,19.21,19.28,19.18,19.25,200751.0
2024-03-04 10:05:00,19.26,19.32,19.25,19.29,204453.0,19.26,19.32,19.25,19.29,204453.0
2024-03-04 10:10:00,19.28,19.29,19.21,19.23,82969.0,19.28,19.29,19.21,19.23,82969.0
2024-03-04 10:15:00,19.23,19.27,19.2,19.25,156403.0,19.23,19.27,19.2,19.25,156403.0
2024-03-04 10:20:00,19.25,19.28,19.15,19.16,155575.0,19.25,19.28,19.15,19.16,155575.0
2024-03-04 10:25:00,19.16,19.21,19.13,19.19,108392.0,19.16,19.21,19.13,19.19,108392.0
2024-03-04 10:30:00,19.18,19.24,19.16,19.23,83165.0,19.18,19.24,19.16,19.23,83165.0
2024-03-04 10:35:00,19.24,19.28,19.22,19.27,99376.0,19.24,19.28,19.22,19.27,99376.0
2024-03-04 10:40:00,19.26,19.31,19.26,19.3,112679.0,19.26,19.31,19.26,19.3,112679.0
2024-03-04 10:45:00,19.3,19.31,19.25,19.29,121390.0,19.3,19.31,19.25,19.29,121390.0
2024-03-04 10:50:00,19.29,19.37,19.28,19.37,103062.0,19.29,19.37,19.28,19.37,103062.0
2024-03-04 10:55:00,19.37,19.37,19.3,19.32,92710.0,19.37,19.37,19.3,19.32,92710.0
2024-03-04 11:00:00,19.32,19.39,19.31,19.37,66104.0,19.32,19.39,19.31,19.37,66104.0
2024-03-04 11:05:00,19.37,19.42,19.34,19.39,116010.0,19.37,19.42,19.34,19.39,116010.0
2024-03-04 11:10:00,19.4,19.42,19.36,19.37,89575.0,19.4,19.42,19.36,19.37,89575.0
2024-03-04 11:15:00,19.37,19.38,19.31,19.34,77467.0,19.37,19.38,19.31,19.34,77467.0
2024-03-04 11:20:00,19.33,19.37,19.32,19.37,91746.0,19.33,19.37,19.32,19.37,91746.0
2024-03-04 11:25:00,19.37,19.41,19.35,19.37,107693.0,19.37,19.41,19.35,19.37,107693.0
2024-03-04 11:30:00,19.37,19.38,19.31,19.33,57928.0,19.37,19.38,19.31,19.33,57928.0
2024-03-04 11:35:00,19.32,19.36,19.31,19.32,53763.0,19.32,19.36,19.31,19.32,53763.0
2024-03-04 11:40:00,19.33,19.34,19.32,19.33,34723.0,19.33,19.34,19.32,19.33,34723.0
2024-03-04 11:45:00,19.34,19.4,19.33,19.39,60310.0,19.34,19.4,19.33,19.39,60310.0
2024-03-04 11:50:00,19.39,19.44,19.38,19.44,57588.0,19.39,19.44,19.38,19.44,57588.0
2024-03-04 11:55:00,19.44,19.5,19.43,19.5,124777.0,19.44,19.5,19.43,19.5,124777.0
2024-03-04 12:00:00,19.5,19.52,19.46,19.46,204738.0,19.5,19.52,19.46,19.46,204738.0
2024-03-04 12:05:00,19.46,19.5,19.46,19.5,39806.0,19.46,19.5,19.46,19.5,39806.0
2024-03-04 12:10:00,19.5,19.5,19.45,19.49,80168.0,19.5,19.5,19.45,19.49,80168.0
2024-03-04 12:15:00,19.49,19.55,19.48,19.55,143828.0,19.49,19.55,19.48,19.55,143828.0
2024-03-04 12:20:00,19.54,19.55,19.5,19.52,75031.0,19.54,19.55,19.5,19.52,75031.0
2024-03-04 12:25:00,19.52,19.6,19.51,19.58,90010.0,19.52,19.6,19.51,19.58,90010.0
2024-03-04 12:30:00,19.57,19.58,19.51,19.53,83820.0,19.57,19.58,19.51,19.53,83820.0
2024-03-04 12:35:00,19.53,19.54,19.47,19.5,89668.0,19.53,19.54,19.47,19.5,89668.0
2024-03-04 12:40:00,19.49,19.5,19.46,19.46,32094.0,19.49,19.5,19.46,19.46,32094.0
2024-03-04 12:45:00,19.47,19.49,19.43,19.45,63574.0,19.47,19.49,19.43,19.45,63574.0
2024-03-04 12:50:00,19.45,19.46,19.43,19.45,49117.0,19.45,19.46,19.43,19.45,49117.0
2024-03-04 12:55:00,19.45,19.45,19.42,19.45,43584.0,19.45,19.45,19.42,19.45,43584.0
2024-03-04 13:00:00,19.45,19.46,19.41,19.43,63465.0,19.45,19.46,19.41,19.43,63465.0
2024-03-04 13:05:00,19.43,19.47,19.42,19.43,49159.0,19.43,19.47,19.42,19.43,49159.0
2024-03-04 13:10:00,19.42,19.43,19.39,19.39,48176.0,19.42,19.43,19.39,19.39,48176.0
2024-03-04 13:15:00,19.39,19.41,19.38,19.38,50725.0,19.39,19.41,19.38,19.38,50725.0
2024-03-04 13:20:00,19.39,19.39,19.33,19.35,45896.0,19.39,19.39,19.33,19.35,45896.0
2024-03-04 13:25:00,19.34,19.36,19.32,19.35,59590.0,19.34,19.36,19.32,19.35,59590.0
2024-03-04 13:30:00,19.34,19.35,19.3,19.35,55460.0,19.34,19.35,19.3,19.35,55460.0
2024-03-04 13:35:00,19.34,19.36,19.33,19.36,42576.0,19.34,19.36,19.33,19.36,42576.0
2024-03-04 13:40:00,19.36,19.37,19.3,19.31,93954.0,19.36,19.37,19.3,19.31,93954.0
2024-03-04 13:45:00,19.32,19.33,19.3,19.32,47920.0,19.32,19.33,19.3,19.32,47920.0
2024-03-04 13:50:00,19.32,19.33,19.3,19.32,43324.0,19.32,19.33,19.3,19.32,43324.0
2024-03-04 13:55:00,19.32,19.33,19.29,19.3,67671.0,19.32,19.33,19.29,19.3,67671.0
2024-03-04 14:00:00,19.3,19.31,19.26,19.29,134094.0,19.3,19.31,19.26,19.29,134094.0
2024-03-04 14:05:00,19.29,19.29,19.28,19.29,38498.0,19.29,19.29,19.28,19.29,38498.0
2024-03-04 14:10:00,19.28,19.29,19.27,19.28,24069.0,19.28,19.29,19.27,19.28,24069.0
2024-03-04 14:15:00,19.28,19.3,19.27,19.29,50978.0,19.28,19.3,19.27,19.29,50978.0
2024-03-04 14:20:00,19.29,19.29,19.23,19.27,76908.0,19.29,19.29,19.23,19.27,76908.0
2024-03-04 14:25:00,19.27,19.32,19.25,19.31,86222.0,19.27,19.32,19.25,19.31,86222.0
2024-03-04 14:30:00,19.31,19.33,19.3,19.32,65056.0,19.31,19.33,19.3,19.32,65056.0
2024-03-04 14:35:00,19.32,19.37,19.31,19.37,101361.0,19.32,19.37,19.31,19.37,101361.0
2024-03-04 14:40:00,19.37,19.37,19.31,19.34,120742.0,19.37,19.37,19.31,19.34,120742.0
2024-03-04 14:45:00,19.34,19.37,19.32,19.37,43736.0,19.34,19.37,19.32,19.37,43736.0
2024-03-04 14:50:00,19.37,19.43,19.36,19.43,92651.0,19.37,19.43,19.36,19.43,92651.0
2024-03-04 14:55:00,19.43,19.45,19.42,19.43,60527.0,19.43,19.45,19.42,19.43,60527.0
2024-03-04 15:00:00,19.43,19.47,19.43,19.46,65528.0,19.43,19.47,19.43,19.46,65528.0
2024-03-04 15:05:00,19.47,19.47,19.42,19.46,137638.0,19.47,19.47,19.42,19.46,137638.0
2024-03-04 15:10:00,19.46,19.52,19.45,19.52,121812.0,19.46,19.52,19.45,19.52,121812.0
2024-03-04 15:15:00,19.52,19.54,19.47,19.48,87974.0,19.52,19.54,19.47,19.48,87974.0
2024-03-04 15:20:00,19.47,19.48,19.43,19.46,117543.0,19.47,19.48,19.43,19.46,117543.0
2024-03-04 15:25:00,19.46,19.52,19.45,19.49,187718.0,19.46,19.52,19.45,19.49,187718.0
2024-03-04 15:30:00,19.5,19.51,19.41,19.42,195241.0,19.5,19.51,19.41,19.42,195241.0
2024-03-04 15:35:00,19.42,19.45,19.39,19.45,151792.0,19.42,19.45,19.39,19.45,151792.0
2024-03-04 15:40:00,19.45,19.5,19.44,19.45,173476.0,19.45,19.5,19.44,19.45,173476.0
2024-03-04 15:45:00,19.46,19.46,19.42,19.43,251044.0,19.46,19.46,19.42,19.43,251044.0
2024-03-04 15:50:00,19.43,19.48,19.41,19.46,396046.0,19.43,19.48,19.41,19.46,396046.0
2024-03-04 15:55:00,19.46,19.5,19.42,19.42,803640.0,19.46,19.5,19.42,19.42,803640.0
2024-03-05 09:30:00,19.24,19.52,19.15,19.41,371507.0,19.24,19.52,19.15,19.41,371507.0
2024-03-05 09:35:00,19.41,19.5,19.35,19.47,174665.0,19.41,19.5,19.35,19.47,174665.0
2024-03-05 09:40:00,19.48,19.61,19.37,19.54,309069.0,19.48,19.61,19.37,19.54,309069.0
2024-03-05 09:45:00,19.54,19.58,19.46,19.46,188114.0,19.54,19.58,19.46,19.46,188114.0
2024-03-05 09:50:00,19.47,19.53,19.37,19.39,106019.0,19.47,19.53,19.37,19.39,106019.0
2024-03-05 09:55:00,19.39,19.44,19.32,19.33,148839.0,19.39,19.44,19.32,19.33,148839.0
2024-03-05 10:00:00,19.34,19.46,19.32,19.34,153596.0,19.34,19.46,19.32,19.34,153596.0
2024-03-05 10:05:00,19.35,19.36,19.29,19.33,148622.0,19.35,19.36,19.29,19.33,148622.0
2024-03-05 10:10:00,19.32,19.37,19.3,19.32,99440.0,19.32,19.37,19.3,19.32,99440.0
2024-03-05 10:15:00,19.33,19.35,19.24,19.26,155958.0,19.33,19.35,19.24,19.26,155958.0
2024-03-05 10:20:00,19.25,19.29,19.18,19.19,199916.0,19.25,19.29,19.18,19.19,199916.0
2024-03-05 10:25:00,19.18,19.25,19.13,19.23,339415.0,19.18,19.25,19.13,19.23,339415.0
2024-03-05 10:30:00,19.24,19.26,19.15,19.21,110948.0,19.24,19.26,19.15,19.21,110948.0
2024-03-05 10:35:00,19.21,19.23,19.18,19.23,61582.0,19.21,19.23,19.18,19.23,61582.0
2024-03-05 10:40:00,19.22,19.25,19.18,19.19,187387.0,19.22,19.25,19.18,19.19,187387.0
2024-03-05 10:45:00,19.19,19.37,19.18,19.35,149035.0,19.19,19.37,19.18,19.35,149035.0
2024-03-05 10:50:00,19.34,19.37,19.31,19.35,143011.0,19.34,19.37,19.31,19.35,143011.0
2024-03-05 10:55:00,19.35,19.39,19.32,19.33,137897.0,19.35,19.39,19.32,19.33,137897.0
2024-03-05 11:00:00,19.33,19.43,19.32,19.4,132749.0,19.33,19.43,19.32,19.4,132749.0
2024-03-05 11:05:00,19.4,19.45,19.4,19.43,65175.0,19.4,19.45,19.4,19.43,65175.0
2024-03-05 11:10:00,19.43,19.45,19.38,19.4,96783.0,19.43,19.45,19.38,19.4,96783.0
2024-03-05 11:15:00,19.4,19.42,19.39,19.42,46773.0,19.4,19.42,19.39,19.42,46773.0
2024-03-05 11:20:00,19.41,19.41,19.34,19.38,154462.0,19.41,19.41,19.34,19.38,154462.0
2024-03-05 11:25:00,19.38,19.41,19.36,19.37,86442.0,19.38,19.41,19.36,19.37,86442.0
2024-03-05 11:30:00,19.37,19.42,19.36,19.42,53895.0,19.37,19.42,19.36,19.42,53895.0
2024-03-05 11:35:00,19.42,19.44,19.39,19.42,61602.0,19.42,19.44,19.39,19.42,61602.0
2024-03-05 11:40:00,19.41,19.45,19.34,19.39,132087.0,19.41,19.45,19.34,19.39,132087.0
2024-03-05 11:45:00,19.39,19.39,19.36,19.37,31117.0,19.39,19.39,19.36,19.37,31117.0
2024-03-05 11:50:00,19.37,19.39,19.36,19.38,67912.0,19.37,19.39,19.36,19.38,67912.0
2024-03-05 11:55:00,19.37,19.45,19.36,19.45,187485.0,19.37,19.45,19.36,19.45,187485.0
2024-03-05 12:00:00,19.45,19.48,19.43,19.46,78949.0,19.45,19.48,19.43,19.46,78949.0
2024-03-05 12:05:00,19.46,19.52,19.45,19.48,158025.0,19.46,19.52,19.45,19.48,158025.0
2024-03-05 12:10:00,19.48,19.54,19.48,19.52,114159.0,19.48,19.54,19.48,19.52,114159.0
2024-03-05 12:15:00,19.53,19.56,19.5,19.55,120227.0,19.53,19.56,19.5,19.55,120227.0
2024-03-05 12:20:00,19.54,19.6,19.54,19.59,95047.0,19.54,19.6,19.54,19.59,95047.0
2024-03-05 12:25:00,19.6,19.62,19.58,19.62,103376.0,19.6,19.62,19.58,19.62,103376.0
2024-03-05 12:30:00,19.62,19.65,19.59,19.63,61245.0,19.62,19.65,19.59,19.63,61245.0
2024-03-05 12:35:00,19.63,19.66,19.61,19.62,98002.0,19.63,19.66,19.61,19.62,98002.0
2024-03-05 12:40:00,19.61,19.67,19.6,19.66,56871.0,19.61,19.67,19.6,19.66,56871.0
2024-03-05 12:45:00,19.66,19.7,19.65,19.68,108376.0,19.66,19.7,19.65,19.68,108376.0
2024-03-05 12:50:00,19.68,19.75,19.67,19.75,105891.0,19.68,19.75,19.67,19.75,105891.0
2024-03-05 12:55:00,19.75,19.78,19.68,19.7,179930.0,19.75,19.78,19.68,19.7,179930.0
2024-03-05 13:00:00,19.69,19.71,19.65,19.7,76968.0,19.69,19.71,19.65,19.7,76968.0
2024-03-05 13:05:00,19.7,19.72,19.67,19.69,63431.0,19.7,19.72,19.67,19.69,63431.0
2024-03-05 13:10:00,19.68,19.7,19.63,19.66,112094.0,19.68,19.7,19.63,19.66,112094.0
2024-03-05 13:15:00,19.66,19.67,19.63,19.67,46438.0,19.66,19.67,19.63,19.67,46438.0
2024-03-05 13:20:00,19.67,19.74,19.66,19.72,87699.0,19.67,19.74,19.66,19.72,87699.0
2024-03-05 13:25:00,19.73,19.8,19.69,19.76,129907.0,19.73,19.8,19.69,19.76,129907.0
2024-03-05 13:30:00,19.76,19.78,19.73,19.75,112106.0,19.76,19.78,19.73,19.75,112106.0
2024-03-05 13:35:00,19.75,19.77,19.69,19.73,100366.0,19.75,19.77,19.69,19.73,100366.0
2024-03-05 13:40:00,19.73,19.73,19.67,19.67,82786.0,19.73,19.73,19.67,19.67,82786.0
2024-03-05 13:45:00,19.68,19.71,19.67,19.67,54544.0,19.68,19.71,19.67,19.67,54544.0
2024-03-05 13:50:00,19.68,19.71,19.66,19.7,78686.0,19.68,19.71,19.66,19.7,78686.0
2024-03-05 13:55:00,19.69,19.71,19.67,19.69,118482.0,19.69,19.71,19.67,19.69,118482.0
2024-03-05 14:00:00,19.69,19.7,19.61,19.62,145779.0,19.69,19.7,19.61,19.62,145779.0
2024-03-05 14:05:00,19.61,19.63,19.58,19.62,151607.0,19.61,19.63,19.58,19.62,151607.0
2024-03-05 14:10:00,19.62,19.64,19.6,19.62,53975.0,19.62,19.64,19.6,19.62,53975.0
2024-03-05 14:15:00,19.61,19.66,19.61,19.65,80989.0,19.61,19.66,19.61,19.65,80989.0
2024-03-05 14:20:00,19.64,19.66,19.63,19.65,38445.0,19.64,19.66,19.63,19.65,38445.0
2024-03-05 14:25:00,19.64,19.67,19.63,19.66,64119.0,19.64,19.67,19.63,19.66,64119.0
2024-03-05 14:30:00,19.66,19.69,19.64,19.69,110804.0,19.66,19.69,19.64,19.69,110804.0
2024-03-05 14:35:00,19.69,19.7,19.67,19.69,63611.0,19.69,19.7,19.67,19.69,63611.0
2024-03-05 14:40:00,19.68,19.69,19.64,19.64,91153.0,19.68,19.69,19.64,19.64,91153.0
2024-03-05 14:45:00,19.64,19.65,19.61,19.64,102025.0,19.64,19.65,19.61,19.64,102025.0
2024-03-05 14:50:00,19.64,19.65,19.6,19.62,56382.0,19.64,19.65,19.6,19.62,56382.0
2024-03-05 14:55:00,19.61,19.61,19.54,19.56,79233.0,19.61,19.61,19.54,19.56,79233.0
2024-03-05 15:00:00,19.55,19.56,19.52,19.55,72150.0,19.55,19.56,19.52,19.55,72150.0
2024-03-05 15:05:00,19.56,19.62,19.55,19.61,131952.0,19.56,19.62,19.55,19.61,131952.0
2024-03-05 15:10:00,19.61,19.66,19.6,19.64,178380.0,19.61,19.66,19.6,19.64,178380.0
2024-03-05 15:15:00,19.64,19.66,19.62,19.63,121286.0,19.64,19.66,19.62,19.63,121286.0
2024-03-05 15:20:00,19.63,19.66,19.62,19.66,78848.0,19.63,19.66,19.62,19.66,78848.0
2024-03-05 15:25:00,19.65,19.66,19.64,19.64,60699.0,19.65,19.66,19.64,19.64,60699.0
2024-03-05 15:30:00,19.64,19.7,19.62,19.7,114253.0,19.64,19.7,19.62,19.7,114253.0
2024-03-05 15:35:00,19.7,19.74,19.68,19.72,118752.0,19.7,19.74,19.68,19.72,118752.0
2024-03-05 15:40:00,19.72,19.75,19.7,19.7,238965.0,19.72,19.75,19.7,19.7,238965.0
2024-03-05 15:45:00,19.71,19.72,19.66,19.66,212572.0,19.71,19.72,19.66,19.66,212572.0
2024-03-05 15:50:00,19.66,19.7,19.64,19.67,355361.0,19.66,19.7,19.64,19.67,355361.0
2024-03-05 15:55:00,19.67,19.7,19.65,19.67,584552.0,19.67,19.7,19.65,19.67,584552.0
2024-03-06 09:30:00,19.77,19.96,19.75,19.77,359864.0,19.77,19.96,19.75,19.77,359864.0
2024-03-06 09:35:00,19.77,19.84,19.69,19.76,183768.0,19.77,19.84,19.69,19.76,183768.0
2024-03-06 09:40:00,19.76,19.78,19.67,19.7,150759.0,19.76,19.78,19.67,19.7,150759.0
2024-03-06 09:45:00,19.7,19.83,19.69,19.78,182336.0,19.7,19.83,19.69,19.78,182336.0
2024-03-06 09:50:00,19.77,19.84,19.74,19.83,127479.0,19.77,19.84,19.74,19.83,127479.0
2024-03-06 09:55:00,19.82,19.84,19.75,19.8,69780.0,19.82,19.84,19.75,19.8,69780.0
2024-03-06 10:00:00,19.79,19.8,19.7,19.71,76729.0,19.79,19.8,19.7,19.71,76729.0
2024-03-06 10:05:00,19.71,19.73,19.62,19.71,167171.0,19.71,19.73,19.62,19.71,167171.0
2024-03-06 10:10:00,19.71,19.85,19.71,19.83,190661.0,19.71,19.85,19.71,19.83,190661.0
2024-03-06 10:15:00,19.82,19.92,19.8,19.92,154949.0,19.82,19.92,19.8,19.92,154949.0
2024-03-06 10:20:00,19.92,19.95,19.85,19.86,122424.0,19.92,19.95,19.85,19.86,122424.0
2024-03-06 10:25:00,19.87,19.87,19.81,19.87,85606.0,19.87,19.87,19.81,19.87,85606.0
2024-03-06 10:30:00,19.86,19.86,19.8,19.82,113238.0,19.86,19.86,19.8,19.82,113238.0
2024-03-06 10:35:00,19.82,19.84,19.75,19.79,96301.0,19.82,19.84,19.75,19.79,96301.0
2024-03-06 10:40:00,19.79,19.81,19.75,19.8,59435.0,19.79,19.81,19.75,19.8,59435.0
2024-03-06 10:45:00,19.81,19.85,19.79,19.82,110671.0,19.81,19.85,19.79,19.82,110671.0
2024-03-06 10:50:00,19.82,19.91,19.8,19.83,109064.0,19.82,19.91,19.8,19.83,109064.0
2024-03-06 10:55:00,19.82,19.85,19.79,19.8,78769.0,19.82,19.85,19.79,19.8,78769.0
2024-03-06 11:00:00,19.8,19.87,19.78,19.87,95009.0,19.8,19.87,19.78,19.87,95009.0
2024-03-06 11:05:00,19.87,19.89,19.82,19.83,58594.0,19.87,19.89,19.82,19.83,58594.0
2024-03-06 11:10:00,19.82,19.85,19.81,19.85,48121.0,19.82,19.85,19.81,19.85,48121.0
2024-03-06 11:15:00,19.85,19.92,19.83,19.9,349438.0,19.85,19.92,19.83,19.9,349438.0
2024-03-06 11:20:00,19.89,19.91,19.87,19.89,50578.0,19.89,19.91,19.87,19.89,50578.0
2024-03-06 11:25:00,19.89,19.92,19.84,19.92,77357.0,19.89,19.92,19.84,19.92,77357.0
2024-03-06 11:30:00,19.92,19.94,19.89,19.92,67112.0,19.92,19.94,19.89,19.92,67112.0
2024-03-06 11:35:00,19.92,19.93,19.9,19.92,70280.0,19.92,19.93,19.9,19.92,70280.0
2024-03-06 11:40:00,19.92,19.92,19.87,19.9,59688.0,19.92,19.92,19.87,19.9,59688.0
2024-03-06 11:45:00,19.9,19.9,19.85,19.88,43878.0,19.9,19.9,19.85,19.88,43878.0
2024-03-06 11:50:00,19.88,19.91,19.87,19.89,42449.0,19.88,19.91,19.87,19.89,42449.0
2024-03-06 11:55:00,19.89,19.94,19.87,19.87,85240.0,19.89,19.94,19.87,19.87,85240.0
2024-03-06 12:00:00,19.87,19.92,19.86,19.92,56654.0,19.87,19.92,19.86,19.92,56654.0
2024-03-06 12:05:00,19.91,19.99,19.91,19.93,149966.0,19.91,19.99,19.91,19.93,149966.0
2024-03-06 12:10:00,19.93,19.94,19.88,19.89,59952.0,19.93,19.94,19.88,19.89,59952.0
2024-03-06 12:15:00,19.89,19.99,19.86,19.99,150974.0,19.89,19.99,19.86,19.99,150974.0
2024-03-06 12:20:00,19.98,20.13,19.98,20.07,590508.0,19.98,20.13,19.98,20.07,590508.0
2024-03-06 12:25:00,20.07,20.09,20.04,20.06,121361.0,20.07,20.09,20.04,20.06,121361.0
2024-03-06 12:30:00,20.06,20.07,20.01,20.04,78236.0,20.06,20.07,20.01,20.04,78236.0
2024-03-06 12:35:00,20.05,20.07,20.01,20.02,86166.0,20.05,20.07,20.01,20.02,86166.0
2024-03-06 12:40:00,20.02,20.05,20.02,20.03,93890.0,20.02,20.05,20.02,20.03,93890.0
2024-03-06 12:45:00,20.03,20.04,20.0,20.03,133801.0,20.03,20.04,20.0,20.03,133801.0
2024-03-06 12:50:00,20.03,20.05,20.0,20.04,165301.0,20.03,20.05,20.0,20.04,165301.0
2024-03-06 12:55:00,20.04,20.1,20.02,20.09,160609.0,20.04,20.1,20.02,20.09,160609.0
2024-03-06 13:00:00,20.09,20.11,20.08,20.1,122300.0,20.09,20.11,20.08,20.1,122300.0
2024-03-06 13:05:00,20.1,20.12,20.05,20.12,77953.0,20.1,20.12,20.05,20.12,77953.0
2024-03-06 13:10:00,20.12,20.14,20.1,20.11,108712.0,20.12,20.14,20.1,20.11,108712.0
2024-03-06 13:15:00,20.1,20.18,20.1,20.14,347297.0,20.1,20.18,20.1,20.14,347297.0
2024-03-06 13:20:00,20.15,20.15,20.05,20.06,97045.0,20.15,20.15,20.05,20.06,97045.0
2024-03-06 13:25:00,20.07,20.07,20.01,20.02,114383.0,20.07,20.07,20.01,20.02,114383.0
2024-03-06 13:30:00,20.02,20.02,19.92,19.95,123048.0,20.02,20.02,19.92,19.95,123048.0
2024-03-06 13:35:00,19.96,19.99,19.94,19.98,106352.0,19.96,19.99,19.94,19.98,106352.0
2024-03-06 13:40:00,19.98,20.03,19.98,20.03,67472.0,19.98,20.03,19.98,20.03,67472.0
2024-03-06 13:45:00,20.03,20.03,19.9,19.92,127385.0,20.03,20.03,19.9,19.92,127385.0
2024-03-06 13:50:00,19.92,19.95,19.9,19.93,63363.0,19.92,19.95,19.9,19.93,63363.0
2024-03-06 13:55:00,19.93,19.97,19.92,19.95,52781.0,19.93,19.97,19.92,19.95,52781.0
2024-03-06 14:00:00,19.94,19.96,19.87,19.89,101132.0,19.94,19.96,19.87,19.89,101132.0
2024-03-06 14:05:00,19.89,19.99,19.89,19.98,87095.0,19.89,19.99,19.89,19.98,87095.0
2024-03-06 14:10:00,19.97,19.97,19.88,19.89,93187.0,19.97,19.97,19.88,19.89,93187.0
2024-03-06 14:15:00,19.89,19.9,19.85,19.88,118079.0,19.89,19.9,19.85,19.88,118079.0
2024-03-06 14:20:00,19.88,19.93,19.88,19.91,67245.0,19.88,19.93,19.88,19.91,67245.0
2024-03-06 14:25:00,19.91,19.94,19.87,19.92,71015.0,19.91,19.94,19.87,19.92,71015.0
2024-03-06 14:30:00,19.93,19.93,19.86,19.89,75297.0,19.93,19.93,19.86,19.89,75297.0
2024-03-06 14:35:00,19.89,19.93,19.85,19.92,127286.0,19.89,19.93,19.85,19.92,127286.0
2024-03-06 14:40:00,19.92,19.97,19.91,19.91,69154.0,19.92,19.97,19.91,19.91,69154.0
2024-03-06 14:45:00,19.91,19.99,19.91,19.98,93923.0,19.91,19.99,19.91,19.98,93923.0
2024-03-06 14:50:00,19.98,20.01,19.98,20.01,100841.0,19.98,20.01,19.98,20.01,100841.0
2024-03-06 14:55:00,20.01,20.01,19.93,19.95,144977.0,20.01,20.01,19.93,19.95,144977.0
2024-03-06 15:00:00,19.94,20.01,19.91,20.0,194524.0,19.94,20.01,19.91,20.0,194524.0
2024-03-06 15:05:00,20.0,20.0,19.92,19.93,121377.0,20.0,20.0,19.92,19.93,121377.0
2024-03-06 15:10:00,19.94,19.97,19.91,19.97,148550.0,19.94,19.97,19.91,19.97,148550.0
2024-03-06 15:15:00,19.97,20.01,19.93,20.0,94213.0,19.97,20.01,19.93,20.0,94213.0
2024-03-06 15:20:00,20.0,20.0,19.97,19.98,67428.0,20.0,20.0,19.97,19.98,67428.0
2024-03-06 15:25:00,19.99,20.07,19.98,20.07,195972.0,19.99,20.07,19.98,20.07,195972.0
2024-03-06 15:30:00,20.07,20.09,20.06,20.08,236970.0,20.07,20.09,20.06,20.08,236970.0
2024-03-06 15:35:00,20.08,20.09,20.0,20.07,118695.0,20.08,20.09,20.0,20.07,118695.0
2024-03-06 15:40:00,20.07,20.1,20.07,20.09,194202.0,20.07,20.1,20.07,20.09,194202.0
2024-03-06 15:45:00,20.09,20.09,20.03,20.03,181033.0,20.09,20.09,20.03,20.03,181033.0
2024-03-06 15:50:00,20.02,20.05,19.98,20.05,249953.0,20.02,20.05,19.98,20.05,249953.0
2024-03-06 15:55:00,20.05,20.08,20.02,20.03,653828.0,20.05,20.08,20.02,20.03,653828.0
2024-03-07 09:30:00,20.21,20.29,20.13,20.24,283393.0,20.21,20.29,20.13,20.24,283393.0
2024-03-07 09:35:00,20.23,20.29,20.13,20.23,107630.0,20.23,20.29,20.13,20.23,107630.0
2024-03-07 09:40:00,20.23,20.31,20.2,20.23,192352.0,20.23,20.31,20.2,20.23,192352.0
2024-03-07 09:45:00,20.22,20.26,20.18,20.24,158606.0,20.22,20.26,20.18,20.24,158606.0
2024-03-07 09:50:00,20.25,20.28,20.2,20.21,72035.0,20.25,20.28,20.2,20.21,72035.0
2024-03-07 09:55:00,20.21,20.22,20.11,20.11,111063.0,20.21,20.22,20.11,20.11,111063.0
2024-03-07 10:00:00,20.11,20.12,20.03,20.05,188939.0,20.11,20.12,20.03,20.05,188939.0
2024-03-07 10:05:00,20.06,20.1,20.01,20.07,92928.0,20.06,20.1,20.01,20.07,92928.0
2024-03-07 10:10:00,20.08,20.17,20.08,20.15,113813.0,20.08,20.17,20.08,20.15,113813.0
2024-03-07 10:15:00,20.15,20.21,20.09,20.21,152521.0,20.15,20.21,20.09,20.21,152521.0
2024-03-07 10:20:00,20.2,20.24,20.19,20.23,203405.0,20.2,20.24,20.19,20.23,203405.0
2024-03-07 10:25:00,20.23,20.23,20.19,20.21,124080.0,20.23,20.23,20.19,20.21,124080.0
2024-03-07 10:30:00,20.22,20.24,20.19,20.21,167608.0,20.22,20.24,20.19,20.21,167608.0
2024-03-07 10:35:00,20.21,20.25,20.21,20.24,70465.0,20.21,20.25,20.21,20.24,70465.0
2024-03-07 10:40:00,20.23,20.27,20.22,20.23,126239.0,20.23,20.27,20.22,20.23,126239.0
2024-03-07 10:45:00,20.22,20.29,20.21,20.29,131887.0,20.22,20.29,20.21,20.29,131887.0
2024-03-07 10:50:00,20.29,20.39,20.26,20.38,158673.0,20.29,20.39,20.26,20.38,158673.0
2024-03-07 10:55:00,20.37,20.43,20.32,20.43,412604.0,20.37,20.43,20.32,20.43,412604.0
2024-03-07 11:00:00,20.43,20.44,20.34,20.36,331833.0,20.43,20.44,20.34,20.36,331833.0
2024-03-07 11:05:00,20.35,20.44,20.29,20.44,252140.0,20.35,20.44,20.29,20.44,252140.0
2024-03-07 11:10:00,20.44,20.45,20.37,20.39,223365.0,20.44,20.45,20.37,20.39,223365.0
2024-03-07 11:15:00,20.4,20.46,20.39,20.43,190977.0,20.4,20.46,20.39,20.43,190977.0
2024-03-07 11:20:00,20.43,20.46,20.4,20.46,246260.0,20.43,20.46,20.4,20.46,246260.0
2024-03-07 11:25:00,20.46,20.47,20.39,20.44,194404.0,20.46,20.47,20.39,20.44,194404.0
2024-03-07 11:30:00,20.43,20.44,20.28,20.29,203463.0,20.43,20.44,20.28,20.29,203463.0
2024-03-07 11:35:00,20.29,20.37,20.29,20.31,107534.0,20.29,20.37,20.29,20.31,107534.0
2024-03-07 11:40:00,20.31,20.33,20.27,20.31,113971.0,20.31,20.33,20.27,20.31,113971.0
2024-03-07 11:45:00,20.3,20.35,20.29,20.33,104734.0,20.3,20.35,20.29,20.33,104734.0
2024-03-07 11:50:00,20.32,20.36,20.3,20.31,54009.0,20.32,20.36,20.3,20.31,54009.0
2024-03-07 11:55:00,20.31,20.35,20.28,20.32,136064.0,20.31,20.35,20.28,20.32,136064.0
2024-03-07 12:00:00,20.33,20.34,20.3,20.32,68508.0,20.33,20.34,20.3,20.32,68508.0
2024-03-07 12:05:00,20.31,20.34,20.29,20.3,129071.0,20.31,20.34,20.29,20.3,129071.0
2024-03-07 12:10:00,20.29,20.35,20.26,20.29,161938.0,20.29,20.35,20.26,20.29,161938.0
2024-03-07 12:15:00,20.29,20.32,20.29,20.32,45014.0,20.29,20.32,20.29,20.32,45014.0
2024-03-07 12:20:00,20.31,20.34,20.3,20.3,46333.0,20.31,20.34,20.3,20.3,46333.0
2024-03-07 12:25:00,20.3,20.31,20.26,20.27,51401.0,20.3,20.31,20.26,20.27,51401.0
2024-03-07 12:30:00,20.27,20.27,20.22,20.25,53762.0,20.27,20.27,20.22,20.25,53762.0
2024-03-07 12:35:00,20.24,20.25,20.11,20.11,184060.0,20.24,20.25,20.11,20.11,184060.0
2024-03-07 12:40:00,20.12,20.17,20.1,20.14,102826.0,20.12,20.17,20.1,20.14,102826.0
2024-03-07 12:45:00,20.14,20.16,20.06,20.08,117338.0,20.14,20.16,20.06,20.08,117338.0
2024-03-07 12:50:00,20.08,20.13,20.07,20.12,110564.0,20.08,20.13,20.07,20.12,110564.0
2024-03-07 12:55:00,20.13,20.17,20.09,20.15,152495.0,20.13,20.17,20.09,20.15,152495.0
2024-03-07 13:00:00,20.15,20.16,20.1,20.1,38811.0,20.15,20.16,20.1,20.1,38811.0
2024-03-07 13:05:00,20.1,20.12,20.08,20.1,81808.0,20.1,20.12,20.08,20.1,81808.0
2024-03-07 13:10:00,20.11,20.13,20.09,20.12,88060.0,20.11,20.13,20.09,20.12,88060.0
2024-03-07 13:15:00,20.12,20.13,20.1,20.11,23447.0,20.12,20.13,20.1,20.11,23447.0
2024-03-07 13:20:00,20.12,20.14,20.11,20.12,64390.0,20.12,20.14,20.11,20.12,64390.0
2024-03-07 13:25:00,20.12,20.16,20.11,20.16,28185.0,20.12,20.16,20.11,20.16,28185.0
2024-03-07 13:30:00,20.16,20.16,20.12,20.14,33646.0,20.16,20.16,20.12,20.14,33646.0
2024-03-07 13:35:00,20.15,20.15,20.1,20.12,75580.0,20.15,20.15,20.1,20.12,75580.0
2024-03-07 13:40:00,20.12,20.12,20.07,20.09,108879.0,20.12,20.12,20.07,20.09,108879.0
2024-03-07 13:45:00,20.1,20.11,20.08,20.1,28593.0,20.1,20.11,20.08,20.1,28593.0
2024-03-07 13:50:00,20.1,20.11,20.03,20.04,71619.0,20.1,20.11,20.03,20.04,71619.0
2024-03-07 13:55:00,20.04,20.06,20.03,20.05,72755.0,20.04,20.06,20.03,20.05,72755.0
2024-03-07 14:00:00,20.05,20.09,20.04,20.06,202169.0,20.05,20.09,20.04,20.06,202169.0
2024-03-07 14:05:00,20.07,20.07,19.97,19.97,173064.0,20.07,20.07,19.97,19.97,173064.0
2024-03-07 14:10:00,19.97,19.97,19.92,19.95,143715.0,19.97,19.97,19.92,19.95,143715.0
2024-03-07 14:15:00,19.95,19.96,19.89,19.91,117090.0,19.95,19.96,19.89,19.91,117090.0
2024-03-07 14:20:00,19.91,19.91,19.82,19.84,282027.0,19.91,19.91,19.82,19.84,282027.0
2024-03-07 14:25:00,19.83,19.84,19.74,19.76,219704.0,19.83,19.84,19.74,19.76,219704.0
2024-03-07 14:30:00,19.77,19.82,19.75,19.78,118030.0,19.77,19.82,19.75,19.78,118030.0
2024-03-07 14:35:00,19.77,19.8,19.76,19.78,109189.0,19.77,19.8,19.76,19.78,109189.0
2024-03-07 14:40:00,19.77,19.78,19.74,19.76,88513.0,19.77,19.78,19.74,19.76,88513.0
2024-03-07 14:45:00,19.76,19.77,19.71,19.73,161951.0,19.76,19.77,19.71,19.73,161951.0
2024-03-07 14:50:00,19.74,19.74,19.7,19.73,116482.0,19.74,19.74,19.7,19.73,116482.0
2024-03-07 14:55:00,19.73,19.78,19.72,19.78,99676.0,19.73,19.78,19.72,19.78,99676.0
2024-03-07 15:00:00,19.78,19.78,19.71,19.77,98514.0,19.78,19.78,19.71,19.77,98514.0
2024-03-07 15:05:00,19.77,19.77,19.7,19.71,92642.0,19.77,19.77,19.7,19.71,92642.0
2024-03-07 15:10:00,19.71,19.72,19.68,19.7,122222.0,19.71,19.72,19.68,19.7,122222.0
2024-03-07 15:15:00,19.7,19.71,19.68,19.71,78152.0,19.7,19.71,19.68,19.71,78152.0
2024-03-07 15:20:00,19.7,19.71,19.65,19.66,110526.0,19.7,19.71,19.65,19.66,110526.0
2024-03-07 15:25:00,19.66,19.66,19.59,19.62,247759.0,19.66,19.66,19.59,19.62,247759.0
2024-03-07 15:30:00,19.62,19.66,19.6,19.64,163827.0,19.62,19.66,19.6,19.64,163827.0
2024-03-07 15:35:00,19.64,19.69,19.62,19.63,168479.0,19.64,19.69,19.62,19.63,168479.0
2024-03-07 15:40:00,19.63,19.66,19.62,19.64,124256.0,19.63,19.66,19.62,19.64,124256.0
2024-03-07 15:45:00,19.64,19.65,19.59,19.6,332503.0,19.64,19.65,19.59,19.6,332503.0
2024-03-07 15:50:00,19.6,19.65,19.58,19.64,384727.0,19.6,19.65,19.58,19.64,384727.0
2024-03-07 15:55:00,19.64,19.7,19.62,19.63,1114956.0,19.64,19.7,19.62,19.63,1114956.0
2024-03-08 09:30:00,19.84,20.09,19.83,19.89,415825.0,19.84,20.09,19.83,19.89,415825.0
2024-03-08 09:35:00,19.89,20.14,19.89,20.12,285318.0,19.89,20.14,19.89,20.12,285318.0
2024-03-08 09:40:00,20.12,20.29,20.1,20.2,292737.0,20.12,20.29,20.1,20.2,292737.0
2024-03-08 09:45:00,20.2,20.32,20.2,20.27,186420.0,20.2,20.32,20.2,20.27,186420.0
2024-03-08 09:50:00,20.27,20.3,20.17,20.21,286220.0,20.27,20.3,20.17,20.21,286220.0
2024-03-08 09:55:00,20.21,20.25,20.17,20.2,104648.0,20.21,20.25,20.17,20.2,104648.0
2024-03-08 10:00:00,20.19,20.23,20.09,20.14,115380.0,20.19,20.23,20.09,20.14,115380.0
2024-03-08 10:05:00,20.14,20.15,20.07,20.1,94910.0,20.14,20.15,20.07,20.1,94910.0
2024-03-08 10:10:00,20.1,20.1,19.96,20.05,184655.0,20.1,20.1,19.96,20.05,184655.0
2024-03-08 10:15:00,20.06,20.15,20.05,20.13,266839.0,20.06,20.15,20.05,20.13,266839.0
2024-03-08 10:20:00,20.13,20.23,20.11,20.21,158723.0,20.13,20.23,20.11,20.21,158723.0
2024-03-08 10:25:00,20.21,20.25,20.16,20.18,257074.0,20.21,20.25,20.16,20.18,257074.0
2024-03-08 10:30:00,20.19,20.2,20.09,20.15,178649.0,20.19,20.2,20.09,20.15,178649.0
2024-03-08 10:35:00,20.16,20.16,20.08,20.14,109255.0,20.16,20.16,20.08,20.14,109255.0
2024-03-08 10:40:00,20.15,20.23,20.15,20.2,127894.0,20.15,20.23,20.15,20.2,127894.0
2024-03-08 10:45:00,20.2,20.25,20.15,20.24,112390.0,20.2,20.25,20.15,20.24,112390.0
2024-03-08 10:50:00,20.23,20.25,20.21,20.23,60428.0,20.23,20.25,20.21,20.23,60428.0
2024-03-08 10:55:00,20.23,20.24,20.18,20.18,54210.0,20.23,20.24,20.18,20.18,54210.0
2024-03-08 11:00:00,20.18,20.18,20.14,20.14,95605.0,20.18,20.18,20.14,20.14,95605.0
2024-03-08 11:05:00,20.14,20.18,20.13,20.14,126563.0,20.14,20.18,20.13,20.14,126563.0
2024-03-08 11:10:00,20.14,20.15,20.09,20.14,72854.0,20.14,20.15,20.09,20.14,72854.0
2024-03-08 11:15:00,20.14,20.16,20.05,20.08,96410.0,20.14,20.16,20.05,20.08,96410.0
2024-03-08 11:20:00,20.07,20.12,20.06,20.12,69587.0,20.07,20.12,20.06,20.12,69587.0
2024-03-08 11:25:00,20.12,20.12,20.0,20.0,154336.0,20.12,20.12,20.0,20.0,154336.0
2024-03-08 11:30:00,20.0,20.0,19.9,19.97,129822.0,20.0,20.0,19.9,19.97,129822.0
2024-03-08 11:35:00,19.97,20.06,19.96,20.06,104944.0,19.97,20.06,19.96,20.06,104944.0
2024-03-08 11:40:00,20.06,20.07,20.01,20.05,80837.0,20.06,20.07,20.01,20.05,80837.0
2024-03-08 11:45:00,20.05,20.1,20.04,20.08,74594.0,20.05,20.1,20.04,20.08,74594.0
2024-03-08 11:50:00,20.09,20.09,20.01,20.02,54169.0,20.09,20.09,20.01,20.02,54169.0
2024-03-08 11:55:00,20.02,20.04,19.99,20.01,97108.0,20.02,20.04,19.99,20.01,97108.0
2024-03-08 12:00:00,20.01,20.04,19.99,20.03,47797.0,20.01,20.04,19.99,20.03,47797.0
2024-03-08 12:05:00,20.03,20.07,20.02,20.04,57890.0,20.03,20.07,20.02,20.04,57890.0
2024-03-08 12:10:00,20.03,20.05,19.99,20.01,64804.0,20.03,20.05,19.99,20.01,64804.0
2024-03-08 12:15:00,20.02,20.03,19.97,19.98,48387.0,20.02,20.03,19.97,19.98,48387.0
2024-03-08 12:20:00,19.99,19.99,19.91,19.94,96069.0,19.99,19.99,19.91,19.94,96069.0
2024-03-08 12:25:00,19.93,19.97,19.92,19.96,73524.0,19.93,19.97,19.92,19.96,73524.0
2024-03-08 12:30:00,19.96,20.0,19.95,19.97,47293.0,19.96,20.0,19.95,19.97,47293.0
2024-03-08 12:35:00,19.97,20.04,19.97,20.04,38458.0,19.97,20.04,19.97,20.04,38458.0
2024-03-08 12:40:00,20.04,20.05,20.02,20.03,46429.0,20.04,20.05,20.02,20.03,46429.0
2024-03-08 12:45:00,20.03,20.03,19.98,19.98,51465.0,20.03,20.03,19.98,19.98,51465.0
2024-03-08 12:50:00,19.99,19.99,19.91,19.91,63080.0,19.99,19.99,19.91,19.91,63080.0
2024-03-08 12:55:00,19.92,19.94,19.9,19.93,67543.0,19.92,19.94,19.9,19.93,67543.0
2024-03-08 13:00:00,19.93,19.93,19.85,19.85,65441.0,19.93,19.93,19.85,19.85,65441.0
2024-03-08 13:05:00,19.86,19.91,19.85,19.9,73509.0,19.86,19.91,19.85,19.9,73509.0
2024-03-08 13:10:00,19.91,19.92,19.86,19.86,55331.0,19.91,19.92,19.86,19.86,55331.0
2024-03-08 13:15:00,19.86,19.88,19.85,19.87,63229.0,19.86,19.88,19.85,19.87,63229.0
2024-03-08 13:20:00,19.87,19.91,19.85,19.88,41229.0,19.87,19.91,19.85,19.88,41229.0
2024-03-08 13:25:00,19.88,19.9,19.85,19.86,51407.0,19.88,19.9,19.85,19.86,51407.0
2024-03-08 13:30:00,19.85,19.87,19.83,19.84,83526.0,19.85,19.87,19.83,19.84,83526.0
2024-03-08 13:35:00,19.83,19.84,19.81,19.81,46709.0,19.83,19.84,19.81,19.81,46709.0
2024-03-08 13:40:00,19.82,19.83,19.8,19.8,33799.0,19.82,19.83,19.8,19.8,33799.0
2024-03-08 13:45:00,19.8,19.85,19.8,19.82,56851.0,19.8,19.85,19.8,19.82,56851.0
2024-03-08 13:50:00,19.82,19.84,19.8,19.81,31643.0,19.82,19.84,19.8,19.81,31643.0
2024-03-08 13:55:00,19.82,19.85,19.8,19.84,39919.0,19.82,19.85,19.8,19.84,39919.0
2024-03-08 14:00:00,19.84,19.88,19.83,19.87,60314.0,19.84,19.88,19.83,19.87,60314.0
2024-03-08 14:05:00,19.87,19.93,19.87,19.93,83065.0,19.87,19.93,19.87,19.93,83065.0
2024-03-08 14:10:00,19.93,19.95,19.91,19.94,44019.0,19.93,19.95,19.91,19.94,44019.0
2024-03-08 14:15:00,19.95,19.96,19.92,19.94,35291.0,19.95,19.96,19.92,19.94,35291.0
2024-03-08 14:20:00,19.95,19.98,19.94,19.96,68645.0,19.95,19.98,19.94,19.96,68645.0
2024-03-08 14:25:00,19.96,19.99,19.95,19.98,51859.0,19.96,19.99,19.95,19.98,51859.0
2024-03-08 14:30:00,19.99,20.0,19.95,19.97,56016.0,19.99,20.0,19.95,19.97,56016.0
2024-03-08 14:35:00,19.97,20.0,19.95,19.98,84845.0,19.97,20.0,19.95,19.98,84845.0
2024-03-08 14:40:00,19.98,20.05,19.97,20.05,61706.0,19.98,20.05,19.97,20.05,61706.0
2024-03-08 14:45:00,20.05,20.07,20.04,20.05,76997.0,20.05,20.07,20.04,20.05,76997.0
2024-03-08 14:50:00,20.05,20.06,20.02,20.03,191893.0,20.05,20.06,20.02,20.03,191893.0
2024-03-08 14:55:00,20.02,20.06,20.02,20.04,104984.0,20.02,20.06,20.02,20.04,104984.0
2024-03-08 15:00:00,20.04,20.05,20.02,20.04,90010.0,20.04,20.05,20.02,20.04,90010.0
2024-03-08 15:05:00,20.04,20.04,20.01,20.03,162440.0,20.04,20.04,20.01,20.03,162440.0
2024-03-08 15:10:00,20.02,20.05,20.01,20.04,176032.0,20.02,20.05,20.01,20.04,176032.0
2024-03-08 15:15:00,20.04,20.05,19.95,19.97,158728.0,20.04,20.05,19.95,19.97,158728.0
2024-03-08 15:20:00,19.98,19.98,19.94,19.96,115117.0,19.98,19.98,19.94,19.96,115117.0
2024-03-08 15:25:00,19.96,20.0,19.96,19.98,119215.0,19.96,20.0,19.96,19.98,119215.0
2024-03-08 15:30:00,19.98,20.01,19.98,19.99,153685.0,19.98,20.01,19.98,19.99,153685.0
2024-03-08 15:35:00,19.99,19.99,19.94,19.95,270650.0,19.99,19.99,19.94,19.95,270650.0
2024-03-08 15:40:00,19.96,19.99,19.95,19.95,112408.0,19.96,19.99,19.95,19.95,112408.0
2024-03-08 15:45:00,19.96,20.02,19.95,20.0,129768.0,19.96,20.02,19.95,20.0,129768.0
2024-03-08 15:50:00,20.0,20.05,19.99,20.03,459445.0,20.0,20.05,19.99,20.03,459445.0
2024-03-08 15:55:00,20.02,20.04,19.99,19.99,509540.0,20.02,20.04,19.99,19.99,509540.0
2024-03-11 09:30:00,19.99,20.07,19.89,20.02,189857.0,19.99,20.07,19.89,20.02,189857.0
2024-03-11 09:35:00,20.03,20.1,19.94,20.1,106046.0,20.03,20.1,19.94,20.1,106046.0
2024-03-11 09:40:00,20.1,20.1,19.98,20.01,69443.0,20.1,20.1,19.98,20.01,69443.0
2024-03-11 09:45:00,20.01,20.02,19.74,19.76,157459.0,20.01,20.02,19.74,19.76,157459.0
2024-03-11 09:50:00,19.75,19.81,19.73,19.79,117657.0,19.75,19.81,19.73,19.79,117657.0
2024-03-11 09:55:00,19.79,19.83,19.77,19.78,95901.0,19.79,19.83,19.77,19.78,95901.0
2024-03-11 10:00:00,19.79,19.81,19.76,19.77,161334.0,19.79,19.81,19.76,19.77,161334.0
2024-03-11 10:05:00,19.77,19.82,19.72,19.79,112258.0,19.77,19.82,19.72,19.79,112258.0
2024-03-11 10:10:00,19.79,19.85,19.79,19.82,64514.0,19.79,19.85,19.79,19.82,64514.0
2024-03-11 10:15:00,19.82,19.89,19.8,19.89,73651.0,19.82,19.89,19.8,19.89,73651.0
2024-03-11 10:20:00,19.9,19.94,19.88,19.93,89337.0,19.9,19.94,19.88,19.93,89337.0
2024-03-11 10:25:00,19.94,19.95,19.86,19.87,88484.0,19.94,19.95,19.86,19.87,88484.0
2024-03-11 10:30:00,19.87,19.94,19.86,19.91,89442.0,19.87,19.94,19.86,19.91,89442.0
2024-03-11 10:35:00,19.92,19.94,19.89,19.91,62554.0,19.92,19.94,19.89,19.91,62554.0
2024-03-11 10:40:00,19.91,19.92,19.88,19.89,55202.0,19.91,19.92,19.88,19.89,55202.0
2024-03-11 10:45:00,19.89,19.91,19.88,19.89,135319.0,19.89,19.91,19.88,19.89,135319.0
2024-03-11 10:50:00,19.9,19.91,19.84,19.88,62454.0,19.9,19.91,19.84,19.88,62454.0
2024-03-11 10:55:00,19.88,19.95,19.88,19.94,58779.0,19.88,19.95,19.88,19.94,58779.0
2024-03-11 11:00:00,19.94,19.94,19.89,19.91,64531.0,19.94,19.94,19.89,19.91,64531.0
2024-03-11 11:05:00,19.91,19.95,19.89,19.95,55961.0,19.91,19.95,19.89,19.95,55961.0
2024-03-11 11:10:00,19.95,19.95,19.85,19.85,61597.0,19.95,19.95,19.85,19.85,61597.0
2024-03-11 11:15:00,19.86,19.89,19.83,19.85,78211.0,19.86,19.89,19.83,19.85,78211.0
2024-03-11 11:20:00,19.85,19.88,19.84,19.86,42828.0,19.85,19.88,19.84,19.86,42828.0
2024-03-11 11:25:00,19.86,19.91,19.85,19.89,52017.0,19.86,19.91,19.85,19.89,52017.0
2024-03-11 11:30:00,19.89,19.98,19.89,19.89,231482.0,19.89,19.98,19.89,19.89,231482.0
2024-03-11 11:35:00,19.89,19.89,19.81,19.82,61203.0,19.89,19.89,19.81,19.82,61203.0
2024-03-11 11:40:00,19.81,19.81,19.77,19.79,81306.0,19.81,19.81,19.77,19.79,81306.0
2024-03-11 11:45:00,19.79,19.79,19.77,19.78,38526.0,19.79,19.79,19.77,19.78,38526.0
2024-03-11 11:50:00,19.78,19.78,19.73,19.75,65635.0,19.78,19.78,19.73,19.75,65635.0
2024-03-11 11:55:00,19.76,19.77,19.71,19.76,62421.0,19.76,19.77,19.71,19.76,62421.0
2024-03-11 12:00:00,19.77,19.8,19.75,19.79,59439.0,19.77,19.8,19.75,19.79,59439.0
2024-03-11 12:05:00,19.79,19.83,19.78,19.8,31209.0,19.79,19.83,19.78,19.8,31209.0
2024-03-11 12:10:00,19.81,19.85,19.79,19.82,30397.0,19.81,19.85,19.79,19.82,30397.0
2024-03-11 12:15:00,19.82,19.84,19.8,19.82,29284.0,19.82,19.84,19.8,19.82,29284.0
2024-03-11 12:20:00,19.82,19.84,19.81,19.84,19456.0,19.82,19.84,19.81,19.84,19456.0
2024-03-11 12:25:00,19.83,19.87,19.83,19.87,25700.0,19.83,19.87,19.83,19.87,25700.0
2024-03-11 12:30:00,19.87,19.91,19.86,19.89,83218.0,19.87,19.91,19.86,19.89,83218.0
2024-03-11 12:35:00,19.88,19.9,19.87,19.88,86220.0,19.88,19.9,19.87,19.88,86220.0
2024-03-11 12:40:00,19.87,19.89,19.86,19.88,32179.0,19.87,19.89,19.86,19.88,32179.0
2024-03-11 12:45:00,19.88,19.89,19.87,19.88,21423.0,19.88,19.89,19.87,19.88,21423.0
2024-03-11 12:50:00,19.88,19.92,19.87,19.92,34525.0,19.88,19.92,19.87,19.92,34525.0
2024-03-11 12:55:00,19.92,19.94,19.92,19.92,37972.0,19.92,19.94,19.92,19.92,37972.0
2024-03-11 13:00:00,19.93,19.93,19.91,19.93,17742.0,19.93,19.93,19.91,19.93,17742.0
2024-03-11 13:05:00,19.93,19.94,19.9,19.91,47887.0,19.93,19.94,19.9,19.91,47887.0
2024-03-11 13:10:00,19.91,19.93,19.88,19.89,58269.0,19.91,19.93,19.88,19.89,58269.0
2024-03-11 13:15:00,19.89,19.89,19.85,19.86,33607.0,19.89,19.89,19.85,19.86,33607.0
2024-03-11 13:20:00,19.86,19.87,19.83,19.84,34594.0,19.86,19.87,19.83,19.84,34594.0
2024-03-11 13:25:00,19.85,19.88,19.84,19.86,39990.0,19.85,19.88,19.84,19.86,39990.0
2024-03-11 13:30:00,19.86,19.87,19.84,19.84,25284.0,19.86,19.87,19.84,19.84,25284.0
2024-03-11 13:35:00,19.85,19.87,19.84,19.87,77324.0,19.85,19.87,19.84,19.87,77324.0
2024-03-11 13:40:00,19.87,19.88,19.86,19.87,54160.0,19.87,19.88,19.86,19.87,54160.0
2024-03-11 13:45:00,19.87,19.88,19.86,19.87,72242.0,19.87,19.88,19.86,19.87,72242.0
2024-03-11 13:50:00,19.87,19.88,19.86,19.87,54464.0,19.87,19.88,19.86,19.87,54464.0
2024-03-11 13:55:00,19.87,19.88,19.86,19.88,40220.0,19.87,19.88,19.86,19.88,40220.0
2024-03-11 14:00:00,19.88,19.88,19.79,19.79,74874.0,19.88,19.88,19.79,19.79,74874.0
2024-03-11 14:05:00,19.8,19.8,19.75,19.76,74000.0,19.8,19.8,19.75,19.76,74000.0
2024-03-11 14:10:00,19.76,19.76,19.72,19.72,59881.0,19.76,19.76,19.72,19.72,59881.0
2024-03-11 14:15:00,19.73,19.78,19.7,19.77,76181.0,19.73,19.78,19.7,19.77,76181.0
2024-03-11 14:20:00,19.76,19.77,19.74,19.77,43212.0,19.76,19.77,19.74,19.77,43212.0
2024-03-11 14:25:00,19.77,19.79,19.75,19.78,37244.0,19.77,19.79,19.75,19.78,37244.0
2024-03-11 14:30:00,19.78,19.8,19.77,19.79,61890.0,19.78,19.8,19.77,19.79,61890.0
2024-03-11 14:35:00,19.78,19.82,19.78,19.81,43109.0,19.78,19.82,19.78,19.81,43109.0
2024-03-11 14:40:00,19.82,19.82,19.78,19.8,73199.0,19.82,19.82,19.78,19.8,73199.0
2024-03-11 14:45:00,19.8,19.8,19.77,19.78,75067.0,19.8,19.8,19.77,19.78,75067.0
2024-03-11 14:50:00,19.77,19.86,19.77,19.85,122934.0,19.77,19.86,19.77,19.85,122934.0
2024-03-11 14:55:00,19.84,19.86,19.83,19.84,46797.0,19.84,19.86,19.83,19.84,46797.0
2024-03-11 15:00:00,19.84,19.85,19.83,19.85,54703.0,19.84,19.85,19.83,19.85,54703.0
2024-03-11 15:05:00,19.85,19.85,19.83,19.84,52171.0,19.85,19.85,19.83,19.84,52171.0
2024-03-11 15:10:00,19.84,19.84,19.78,19.79,73004.0,19.84,19.84,19.78,19.79,73004.0
2024-03-11 15:15:00,19.79,19.8,19.75,19.75,74744.0,19.79,19.8,19.75,19.75,74744.0
2024-03-11 15:20:00,19.75,19.82,19.75,19.78,101277.0,19.75,19.82,19.75,19.78,101277.0
2024-03-11 15:25:00,19.79,19.8,19.78,19.8,44942.0,19.79,19.8,19.78,19.8,44942.0
2024-03-11 15:30:00,19.8,19.81,19.77,19.78,106375.0,19.8,19.81,19.77,19.78,106375.0
2024-03-11 15:35:00,19.78,19.8,19.76,19.78,81737.0,19.78,19.8,19.76,19.78,81737.0
2024-03-11 15:40:00,19.79,19.82,19.78,19.8,62918.0,19.79,19.82,19.78,19.8,62918.0
2024-03-11 15:45:00,19.81,19.83,19.79,19.8,173563.0,19.81,19.83,19.79,19.8,173563.0
2024-03-11 15:50:00,19.8,19.8,19.77,19.77,238701.0,19.8,19.8,19.77,19.77,238701.0
2024-03-11 15:55:00,19.77,19.84,19.76,19.8,1099937.0,19.77,19.84,19.76,19.8,1099937.0
2024-03-12 09:30:00,19.8,19.85,19.54,19.57,313459.0,19.8,19.85,19.54,19.57,313459.0
2024-03-12 09:35:00,19.55,19.57,19.37,19.43,401811.0,19.55,19.57,19.37,19.43,401811.0
2024-03-12 09:40:00,19.43,19.46,19.21,19.23,307989.0,19.43,19.46,19.21,19.23,307989.0
2024-03-12 09:45:00,19.22,19.26,19.15,19.16,144405.0,19.22,19.26,19.15,19.16,144405.0
2024-03-12 09:50:00,19.16,19.23,19.14,19.23,334932.0,19.16,19.23,19.14,19.23,334932.0
2024-03-12 09:55:00,19.24,19.43,19.24,19.4,200045.0,19.24,19.43,19.24,19.4,200045.0
2024-03-12 10:00:00,19.4,19.43,19.37,19.38,229276.0,19.4,19.43,19.37,19.38,229276.0
2024-03-12 10:05:00,19.39,19.4,19.33,19.37,103738.0,19.39,19.4,19.33,19.37,103738.0
2024-03-12 10:10:00,19.37,19.44,19.35,19.41,146938.0,19.37,19.44,19.35,19.41,146938.0
2024-03-12 10:15:00,19.41,19.45,19.35,19.38,167129.0,19.41,19.45,19.35,19.38,167129.0
2024-03-12 10:20:00,19.38,19.43,19.3,19.32,238012.0,19.38,19.43,19.3,19.32,238012.0
2024-03-12 10:25:00,19.32,19.41,19.31,19.4,98353.0,19.32,19.41,19.31,19.4,98353.0
2024-03-12 10:30:00,19.41,19.42,19.28,19.32,176060.0,19.41,19.42,19.28,19.32,176060.0
2024-03-12 10:35:00,19.33,19.4,19.33,19.37,91493.0,19.33,19.4,19.33,19.37,91493.0
2024-03-12 10:40:00,19.36,19.4,19.34,19.37,69395.0,19.36,19.4,19.34,19.37,69395.0
2024-03-12 10:45:00,19.37,19.42,19.35,19.41,48936.0,19.37,19.42,19.35,19.41,48936.0
2024-03-12 10:50:00,19.4,19.46,19.36,19.43,102298.0,19.4,19.46,19.36,19.43,102298.0
2024-03-12 10:55:00,19.44,19.44,19.38,19.4,144955.0,19.44,19.44,19.38,19.4,144955.0
2024-03-12 11:00:00,19.39,19.4,19.34,19.36,104295.0,19.39,19.4,19.34,19.36,104295.0
2024-03-12 11:05:00,19.35,19.4,19.34,19.37,63624.0,19.35,19.4,19.34,19.37,63624.0
2024-03-12 11:10:00,19.37,19.38,19.35,19.36,80545.0,19.37,19.38,19.35,19.36,80545.0
2024-03-12 11:15:00,19.36,19.4,19.35,19.37,82440.0,19.36,19.4,19.35,19.37,82440.0
2024-03-12 11:20:00,19.37,19.44,19.36,19.43,92057.0,19.37,19.44,19.36,19.43,92057.0
2024-03-12 11:25:00,19.43,19.43,19.38,19.39,123599.0,19.43,19.43,19.38,19.39,123599.0
2024-03-12 11:30:00,19.39,19.39,19.36,19.36,47647.0,19.39,19.39,19.36,19.36,47647.0
2024-03-12 11:35:00,19.37,19.4,19.36,19.39,89481.0,19.37,19.4,19.36,19.39,89481.0
2024-03-12 11:40:00,19.39,19.4,19.34,19.35,88680.0,19.39,19.4,19.34,19.35,88680.0
2024-03-12 11:45:00,19.36,19.38,19.32,19.37,196103.0,19.36,19.38,19.32,19.37,196103.0
2024-03-12 11:50:00,19.37,19.39,19.36,19.38,86908.0,19.37,19.39,19.36,19.38,86908.0
2024-03-12 11:55:00,19.38,19.4,19.37,19.39,107936.0,19.38,19.4,19.37,19.39,107936.0
2024-03-12 12:00:00,19.39,19.43,19.35,19.42,344118.0,19.39,19.43,19.35,19.42,344118.0
2024-03-12 12:05:00,19.43,19.43,19.36,19.37,48326.0,19.43,19.43,19.36,19.37,48326.0
2024-03-12 12:10:00,19.37,19.4,19.35,19.39,60876.0,19.37,19.4,19.35,19.39,60876.0
2024-03-12 12:15:00,19.38,19.41,19.38,19.39,72570.0,19.38,19.41,19.38,19.39,72570.0
2024-03-12 12:20:00,19.39,19.4,19.36,19.38,99849.0,19.39,19.4,19.36,19.38,99849.0
2024-03-12 12:25:00,19.38,19.4,19.32,19.32,140607.0,19.38,19.4,19.32,19.32,140607.0
2024-03-12 12:30:00,19.32,19.34,19.3,19.32,111336.0,19.32,19.34,19.3,19.32,111336.0
2024-03-12 12:35:00,19.32,19.32,19.3,19.3,31521.0,19.32,19.32,19.3,19.3,31521.0
2024-03-12 12:40:00,19.3,19.33,19.29,19.3,74092.0,19.3,19.33,19.29,19.3,74092.0
2024-03-12 12:45:00,19.3,19.31,19.25,19.29,118127.0,19.3,19.31,19.25,19.29,118127.0
2024-03-12 12:50:00,19.29,19.31,19.28,19.3,25826.0,19.29,19.31,19.28,19.3,25826.0
2024-03-12 12:55:00,19.3,19.37,19.3,19.36,134297.0,19.3,19.37,19.3,19.36,134297.0
2024-03-12 13:00:00,19.37,19.45,19.36,19.45,179535.0,19.37,19.45,19.36,19.45,179535.0
2024-03-12 13:05:00,19.45,19.47,19.42,19.46,106629.0,19.45,19.47,19.42,19.46,106629.0
2024-03-12 13:10:00,19.46,19.5,19.43,19.49,86668.0,19.46,19.5,19.43,19.49,86668.0
2024-03-12 13:15:00,19.49,19.5,19.42,19.46,148057.0,19.49,19.5,19.42,19.46,148057.0
2024-03-12 13:20:00,19.46,19.46,19.44,19.46,45242.0,19.46,19.46,19.44,19.46,45242.0
2024-03-12 13:25:00,19.45,19.5,19.45,19.5,55105.0,19.45,19.5,19.45,19.5,55105.0
2024-03-12 13:30:00,19.5,19.53,19.49,19.53,67905.0,19.5,19.53,19.49,19.53,67905.0
2024-03-12 13:35:00,19.53,19.53,19.5,19.52,53992.0,19.53,19.53,19.5,19.52,53992.0
2024-03-12 13:40:00,19.53,19.58,19.52,19.58,69982.0,19.53,19.58,19.52,19.58,69982.0
2024-03-12 13:45:00,19.59,19.59,19.55,19.56,101888.0,19.59,19.59,19.55,19.56,101888.0
2024-03-12 13:50:00,19.57,19.6,19.5,19.52,128135.0,19.57,19.6,19.5,19.52,128135.0
2024-03-12 13:55:00,19.52,19.52,19.47,19.48,40741.0,19.52,19.52,19.47,19.48,40741.0
2024-03-12 14:00:00,19.48,19.49,19.44,19.46,50529.0,19.48,19.49,19.44,19.46,50529.0
2024-03-12 14:05:00,19.46,19.52,19.46,19.49,81336.0,19.46,19.52,19.46,19.49,81336.0
2024-03-12 14:10:00,19.49,19.54,19.49,19.53,63952.0,19.49,19.54,19.49,19.53,63952.0
2024-03-12 14:15:00,19.53,19.59,19.52,19.53,104840.0,19.53,19.59,19.52,19.53,104840.0
2024-03-12 14:20:00,19.54,19.55,19.51,19.54,88401.0,19.54,19.55,19.51,19.54,88401.0
2024-03-12 14:25:00,19.55,19.55,19.53,19.55,33629.0,19.55,19.55,19.53,19.55,33629.0
2024-03-12 14:30:00,19.55,19.55,19.53,19.55,140937.0,19.55,19.55,19.53,19.55,140937.0
2024-03-12 14:35:00,19.55,19.55,19.53,19.55,43641.0,19.55,19.55,19.53,19.55,43641.0
2024-03-12 14:40:00,19.55,19.56,19.53,19.56,105323.0,19.55,19.56,19.53,19.56,105323.0
2024-03-12 14:45:00,19.55,19.58,19.55,19.57,60936.0,19.55,19.58,19.55,19.57,60936.0
2024-03-12 14:50:00,19.57,19.59,19.56,19.59,77380.0,19.57,19.59,19.56,19.59,77380.0
2024-03-12 14:55:00,19.59,19.64,19.58,19.64,57322.0,19.59,19.64,19.58,19.64,57322.0
2024-03-12 15:00:00,19.64,19.68,19.64,19.67,90367.0,19.64,19.68,19.64,19.67,90367.0
2024-03-12 15:05:00,19.68,19.68,19.64,19.64,151684.0,19.68,19.68,19.64,19.64,151684.0
2024-03-12 15:10:00,19.64,19.67,19.64,19.67,79155.0,19.64,19.67,19.64,19.67,79155.0
2024-03-12 15:15:00,19.67,19.67,19.54,19.57,207642.0,19.67,19.67,19.54,19.57,207642.0
2024-03-12 15:20:00,19.57,19.58,19.54,19.56,86190.0,19.57,19.58,19.54,19.56,86190.0
2024-03-12 15:25:00,19.55,19.56,19.51,19.54,60494.0,19.55,19.56,19.51,19.54,60494.0
2024-03-12 15:30:00,19.54,19.58,19.53,19.56,113427.0,19.54,19.58,19.53,19.56,113427.0
2024-03-12 15:35:00,19.55,19.58,19.54,19.57,91589.0,19.55,19.58,19.54,19.57,91589.0
2024-03-12 15:40:00,19.57,19.59,19.55,19.56,135196.0,19.57,19.59,19.55,19.56,135196.0
2024-03-12 15:45:00,19.57,19.62,19.56,19.6,159661.0,19.57,19.62,19.56,19.6,159661.0
2024-03-12 15:50:00,19.6,19.61,19.57,19.6,257442.0,19.6,19.61,19.57,19.6,257442.0
2024-03-12 15:55:00,19.6,19.62,19.55,19.58,883652.0,19.6,19.62,19.55,19.58,883652.0
2024-03-13 09:30:00,19.54,19.57,18.95,19.38,689525.0,19.54,19.57,18.95,19.38,689525.0
2024-03-13 09:35:00,19.38,19.4,19.3,19.4,144860.0,19.38,19.4,19.3,19.4,144860.0
2024-03-13 09:40:00,19.41,19.51,19.37,19.38,149530.0,19.41,19.51,19.37,19.38,149530.0
2024-03-13 09:45:00,19.38,19.47,19.33,19.43,104938.0,19.38,19.47,19.33,19.43,104938.0
2024-03-13 09:50:00,19.42,19.57,19.41,19.57,127293.0,19.42,19.57,19.41,19.57,127293.0
2024-03-13 09:55:00,19.58,19.63,19.46,19.55,163350.0,19.58,19.63,19.46,19.55,163350.0
2024-03-13 10:00:00,19.55,19.55,19.46,19.48,76923.0,19.55,19.55,19.46,19.48,76923.0
2024-03-13 10:05:00,19.47,19.53,19.44,19.53,60979.0,19.47,19.53,19.44,19.53,60979.0
2024-03-13 10:10:00,19.52,19.59,19.48,19.58,77175.0,19.52,19.59,19.48,19.58,77175.0
2024-03-13 10:15:00,19.59,19.59,19.55,19.56,92288.0,19.59,19.59,19.55,19.56,92288.0
2024-03-13 10:20:00,19.57,19.62,19.56,19.56,58419.0,19.57,19.62,19.56,19.56,58419.0
2024-03-13 10:25:00,19.55,19.57,19.51,19.56,86275.0,19.55,19.57,19.51,19.56,86275.0
2024-03-13 10:30:00,19.55,19.58,19.53,19.56,50180.0,19.55,19.58,19.53,19.56,50180.0
2024-03-13 10:35:00,19.55,19.57,19.51,19.52,38264.0,19.55,19.57,19.51,19.52,38264.0
2024-03-13 10:40:00,19.51,19.55,19.5,19.53,58307.0,19.51,19.55,19.5,19.53,58307.0
2024-03-13 10:45:00,19.53,19.6,19.52,19.58,112770.0,19.53,19.6,19.52,19.58,112770.0
2024-03-13 10:50:00,19.58,19.58,19.54,19.56,32376.0,19.58,19.58,19.54,19.56,32376.0
2024-03-13 10:55:00,19.56,19.69,19.56,19.67,99209.0,19.56,19.69,19.56,19.67,99209.0
2024-03-13 11:00:00,19.67,19.7,19.64,19.69,55384.0,19.67,19.7,19.64,19.69,55384.0
2024-03-13 11:05:00,19.7,19.77,19.69,19.76,223832.0,19.7,19.77,19.69,19.76,223832.0
2024-03-13 11:10:00,19.76,19.78,19.73,19.74,38744.0,19.76,19.78,19.73,19.74,38744.0
2024-03-13 11:15:00,19.74,19.76,19.72,19.76,20149.0,19.74,19.76,19.72,19.76,20149.0
2024-03-13 11:20:00,19.76,19.76,19.74,19.76,22658.0,19.76,19.76,19.74,19.76,22658.0
2024-03-13 11:25:00,19.76,19.78,19.75,19.77,39384.0,19.76,19.78,19.75,19.77,39384.0
2024-03-13 11:30:00,19.78,19.79,19.73,19.76,54173.0,19.78,19.79,19.73,19.76,54173.0
2024-03-13 11:35:00,19.76,19.85,19.74,19.83,179569.0,19.76,19.85,19.74,19.83,179569.0
2024-03-13 11:40:00,19.84,19.85,19.81,19.85,58134.0,19.84,19.85,19.81,19.85,58134.0
2024-03-13 11:45:00,19.85,19.85,19.82,19.83,42828.0,19.85,19.85,19.82,19.83,42828.0
2024-03-13 11:50:00,19.82,19.86,19.82,19.85,70256.0,19.82,19.86,19.82,19.85,70256.0
2024-03-13 11:55:00,19.86,19.87,19.84,19.87,47925.0,19.86,19.87,19.84,19.87,47925.0
2024-03-13 12:00:00,19.87,19.88,19.85,19.86,116439.0,19.87,19.88,19.85,19.86,116439.0
2024-03-13 12:05:00,19.86,19.9,19.84,19.89,82822.0,19.86,19.9,19.84,19.89,82822.0
2024-03-13 12:10:00,19.89,19.89,19.87,19.88,60852.0,19.89,19.89,19.87,19.88,60852.0
2024-03-13 12:15:00,19.88,19.89,19.87,19.88,124933.0,19.88,19.89,19.87,19.88,124933.0
2024-03-13 12:20:00,19.88,19.94,19.87,19.94,56388.0,19.88,19.94,19.87,19.94,56388.0
2024-03-13 12:25:00,19.94,19.96,19.87,19.87,89641.0,19.94,19.96,19.87,19.87,89641.0
2024-03-13 12:30:00,19.88,19.89,19.86,19.89,59494.0,19.88,19.89,19.86,19.89,59494.0
2024-03-13 12:35:00,19.89,19.9,19.87,19.89,120947.0,19.89,19.9,19.87,19.89,120947.0
2024-03-13 12:40:00,19.89,19.9,19.86,19.88,66111.0,19.89,19.9,19.86,19.88,66111.0
2024-03-13 12:45:00,19.88,19.91,19.87,19.9,158827.0,19.88,19.91,19.87,19.9,158827.0
2024-03-13 12:50:00,19.9,19.93,19.89,19.89,100627.0,19.9,19.93,19.89,19.89,100627.0
2024-03-13 12:55:00,19.9,19.91,19.89,19.9,42307.0,19.9,19.91,19.89,19.9,42307.0
2024-03-13 13:00:00,19.91,19.94,19.9,19.92,40428.0,19.91,19.94,19.9,19.92,40428.0
2024-03-13 13:05:00,19.93,20.0,19.93,20.0,314513.0,19.93,20.0,19.93,20.0,314513.0
2024-03-13 13:10:00,20.0,20.0,19.98,19.98,120901.0,20.0,20.0,19.98,19.98,120901.0
2024-03-13 13:15:00,19.99,19.99,19.92,19.93,112961.0,19.99,19.99,19.92,19.93,112961.0
2024-03-13 13:20:00,19.93,19.94,19.9,19.91,46162.0,19.93,19.94,19.9,19.91,46162.0
2024-03-13 13:25:00,19.91,19.94,19.9,19.94,75295.0,19.91,19.94,19.9,19.94,75295.0
2024-03-13 13:30:00,19.94,19.95,19.92,19.93,51494.0,19.94,19.95,19.92,19.93,51494.0
2024-03-13 13:35:00,19.93,19.94,19.82,19.83,147391.0,19.93,19.94,19.82,19.83,147391.0
2024-03-13 13:40:00,19.82,19.83,19.76,19.77,170447.0,19.82,19.83,19.76,19.77,170447.0
2024-03-13 13:45:00,19.77,19.87,19.76,19.86,87384.0,19.77,19.87,19.76,19.86,87384.0
2024-03-13 13:50:00,19.86,19.91,19.83,19.91,78836.0,19.86,19.91,19.83,19.91,78836.0
2024-03-13 13:55:00,19.9,19.91,19.85,19.85,44702.0,19.9,19.91,19.85,19.85,44702.0
2024-03-13 14:00:00,19.85,19.87,19.84,19.85,33243.0,19.85,19.87,19.84,19.85,33243.0
2024-03-13 14:05:00,19.85,19.89,19.84,19.89,54986.0,19.85,19.89,19.84,19.89,54986.0
2024-03-13 14:10:00,19.89,19.99,19.86,19.96,191128.0,19.89,19.99,19.86,19.96,191128.0
2024-03-13 14:15:00,19.96,20.0,19.95,19.96,80738.0,19.96,20.0,19.95,19.96,80738.0
2024-03-13 14:20:00,19.96,19.98,19.93,19.94,41744.0,19.96,19.98,19.93,19.94,41744.0
2024-03-13 14:25:00,19.94,19.98,19.93,19.98,32028.0,19.94,19.98,19.93,19.98,32028.0
2024-03-13 14:30:00,19.97,20.0,19.97,20.0,195972.0,19.97,20.0,19.97,20.0,195972.0
2024-03-13 14:35:00,20.0,20.0,19.99,19.99,86246.0,20.0,20.0,19.99,19.99,86246.0
2024-03-13 14:40:00,20.0,20.0,19.95,19.98,70892.0,20.0,20.0,19.95,19.98,70892.0
2024-03-13 14:45:00,19.98,19.99,19.95,19.98,79098.0,19.98,19.99,19.95,19.98,79098.0
2024-03-13 14:50:00,19.98,20.01,19.98,20.0,111555.0,19.98,20.01,19.98,20.0,111555.0
2024-03-13 14:55:00,20.0,20.0,19.92,19.94,201823.0,20.0,20.0,19.92,19.94,201823.0
2024-03-13 15:00:00,19.95,19.97,19.94,19.97,55768.0,19.95,19.97,19.94,19.97,55768.0
2024-03-13 15:05:00,19.97,20.03,19.95,20.02,148174.0,19.97,20.03,19.95,20.02,148174.0
2024-03-13 15:10:00,20.03,20.03,19.99,20.0,76447.0,20.03,20.03,19.99,20.0,76447.0
2024-03-13 15:15:00,20.0,20.02,19.99,20.01,56000.0,20.0,20.02,19.99,20.01,56000.0
2024-03-13 15:20:00,20.01,20.05,20.01,20.03,104574.0,20.01,20.05,20.01,20.03,104574.0
2024-03-13 15:25:00,20.02,20.03,19.94,19.98,115374.0,20.02,20.03,19.94,19.98,115374.0
2024-03-13 15:30:00,19.98,20.02,19.96,19.98,71978.0,19.98,20.02,19.96,19.98,71978.0
2024-03-13 15:35:00,19.98,20.0,19.96,20.0,55273.0,19.98,20.0,19.96,20.0,55273.0
2024-03-13 15:40:00,20.0,20.0,19.97,19.98,139542.0,20.0,20.0,19.97,19.98,139542.0
2024-03-13 15:45:00,19.98,20.0,19.93,19.93,256393.0,19.98,20.0,19.93,19.93,256393.0
2024-03-13 15:50:00,19.93,19.94,19.86,19.89,274895.0,19.93,19.94,19.86,19.89,274895.0
2024-03-13 15:55:00,19.89,19.91,19.86,19.87,586131.0,19.89,19.91,19.86,19.87,586131.0
2024-03-14 09:30:00,19.77,19.85,19.67,19.67,199210.0,19.77,19.85,19.67,19.67,199210.0
2024-03-14 09:35:00,19.68,19.69,19.58,19.62,149371.0,19.68,19.69,19.58,19.62,149371.0
2024-03-14 09:40:00,19.62,19.65,19.52,19.6,196802.0,19.62,19.65,19.52,19.6,196802.0
2024-03-14 09:45:00,19.6,19.68,19.56,19.57,93942.0,19.6,19.68,19.56,19.57,93942.0
2024-03-14 09:50:00,19.58,19.59,19.45,19.51,250339.0,19.58,19.59,19.45,19.51,250339.0
2024-03-14 09:55:00,19.52,19.58,19.48,19.56,176893.0,19.52,19.58,19.48,19.56,176893.0
2024-03-14 10:00:00,19.57,19.58,19.45,19.55,151882.0,19.57,19.58,19.45,19.55,151882.0
2024-03-14 10:05:00,19.55,19.65,19.52,19.64,102753.0,19.55,19.65,19.52,19.64,102753.0
2024-03-14 10:10:00,19.64,19.66,19.6,19.61,50536.0,19.64,19.66,19.6,19.61,50536.0
2024-03-14 10:15:00,19.62,19.62,19.57,19.57,130434.0,19.62,19.62,19.57,19.57,130434.0
2024-03-14 10:20:00,19.57,19.64,19.56,19.6,55820.0,19.57,19.64,19.56,19.6,55820.0
2024-03-14 10:25:00,19.59,19.63,19.52,19.52,96467.0,19.59,19.63,19.52,19.52,96467.0
2024-03-14 10:30:00,19.51,19.58,19.5,19.57,89103.0,19.51,19.58,19.5,19.57,89103.0
2024-03-14 10:35:00,19.57,19.61,19.56,19.57,79936.0,19.57,19.61,19.56,19.57,79936.0
2024-03-14 10:40:00,19.57,19.59,19.55,19.55,104770.0,19.57,19.59,19.55,19.55,104770.0
2024-03-14 10:45:00,19.56,19.61,19.49,19.5,127264.0,19.56,19.61,19.49,19.5,127264.0
2024-03-14 10:50:00,19.5,19.57,19.49,19.55,71181.0,19.5,19.57,19.49,19.55,71181.0
2024-03-14 10:55:00,19.55,19.56,19.54,19.56,27742.0,19.55,19.56,19.54,19.56,27742.0
2024-03-14 11:00:00,19.56,19.58,19.54,19.56,33916.0,19.56,19.58,19.54,19.56,33916.0
2024-03-14 11:05:00,19.56,19.56,19.49,19.52,73676.0,19.56,19.56,19.49,19.52,73676.0
2024-03-14 11:10:00,19.51,19.56,19.51,19.55,36195.0,19.51,19.56,19.51,19.55,36195.0
2024-03-14 11:15:00,19.55,19.56,19.52,19.53,43977.0,19.55,19.56,19.52,19.53,43977.0
2024-03-14 11:20:00,19.52,19.54,19.5,19.54,75484.0,19.52,19.54,19.5,19.54,75484.0
2024-03-14 11:25:00,19.54,19.54,19.5,19.51,98930.0,19.54,19.54,19.5,19.51,98930.0
2024-03-14 11:30:00,19.51,19.51,19.41,19.47,240275.0,19.51,19.51,19.41,19.47,240275.0
2024-03-14 11:35:00,19.47,19.48,19.41,19.42,101163.0,19.47,19.48,19.41,19.42,101163.0
2024-03-14 11:40:00,19.42,19.45,19.41,19.43,66030.0,19.42,19.45,19.41,19.43,66030.0
2024-03-14 11:45:00,19.43,19.45,19.42,19.43,41487.0,19.43,19.45,19.42,19.43,41487.0
2024-03-14 11:50:00,19.43,19.46,19.42,19.43,50024.0,19.43,19.46,19.42,19.43,50024.0
2024-03-14 11:55:00,19.43,19.43,19.4,19.41,45589.0,19.43,19.43,19.4,19.41,45589.0
2024-03-14 12:00:00,19.42,19.46,19.41,19.45,52949.0,19.42,19.46,19.41,19.45,52949.0
2024-03-14 12:05:00,19.45,19.45,19.42,19.44,22560.0,19.45,19.45,19.42,19.44,22560.0
2024-03-14 12:10:00,19.44,19.51,19.43,19.48,52600.0,19.44,19.51,19.43,19.48,52600.0
2024-03-14 12:15:00,19.48,19.49,19.46,19.46,43558.0,19.48,19.49,19.46,19.46,43558.0
2024-03-14 12:20:00,19.46,19.51,19.46,19.5,46499.0,19.46,19.51,19.46,19.5,46499.0
2024-03-14 12:25:00,19.5,19.53,19.49,19.5,49256.0,19.5,19.53,19.49,19.5,49256.0
2024-03-14 12:30:00,19.5,19.51,19.48,19.49,99185.0,19.5,19.51,19.48,19.49,99185.0
2024-03-14 12:35:00,19.5,19.5,19.45,19.48,41150.0,19.5,19.5,19.45,19.48,41150.0
2024-03-14 12:40:00,19.48,19.49,19.47,19.48,14414.0,19.48,19.49,19.47,19.48,14414.0
2024-03-14 12:45:00,19.48,19.53,19.47,19.52,41980.0,19.48,19.53,19.47,19.52,41980.0
2024-03-14 12:50:00,19.52,19.53,19.49,19.51,35581.0,19.52,19.53,19.49,19.51,35581.0
2024-03-14 12:55:00,19.52,19.55,19.51,19.55,27083.0,19.52,19.55,19.51,19.55,27083.0
2024-03-14 13:00:00,19.55,19.56,19.53,19.54,31197.0,19.55,19.56,19.53,19.54,31197.0
2024-03-14 13:05:00,19.54,19.54,19.5,19.5,20882.0,19.54,19.54,19.5,19.5,20882.0
2024-03-14 13:10:00,19.5,19.51,19.49,19.5,46842.0,19.5,19.51,19.49,19.5,46842.0
2024-03-14 13:15:00,19.49,19.51,19.49,19.5,31905.0,19.49,19.51,19.49,19.5,31905.0
2024-03-14 13:20:00,19.5,19.51,19.41,19.41,93860.0,19.5,19.51,19.41,19.41,93860.0
2024-03-14 13:25:00,19.41,19.45,19.41,19.44,39343.0,19.41,19.45,19.41,19.44,39343.0
2024-03-14 13:30:00,19.44,19.45,19.41,19.45,28459.0,19.44,19.45,19.41,19.45,28459.0
2024-03-14 13:35:00,19.45,19.47,19.42,19.47,85796.0,19.45,19.47,19.42,19.47,85796.0
2024-03-14 13:40:00,19.47,19.51,19.47,19.51,49197.0,19.47,19.51,19.47,19.51,49197.0
2024-03-14 13:45:00,19.52,19.53,19.51,19.51,24254.0,19.52,19.53,19.51,19.51,24254.0
2024-03-14 13:50:00,19.52,19.54,19.49,19.54,24783.0,19.52,19.54,19.49,19.54,24783.0
2024-03-14 13:55:00,19.54,19.57,19.53,19.55,39317.0,19.54,19.57,19.53,19.55,39317.0
2024-03-14 14:00:00,19.56,19.57,19.54,19.55,32305.0,19.56,19.57,19.54,19.55,32305.0
2024-03-14 14:05:00,19.55,19.59,19.55,19.59,36943.0,19.55,19.59,19.55,19.59,36943.0
2024-03-14 14:10:00,19.59,19.59,19.55,19.57,63995.0,19.59,19.59,19.55,19.57,63995.0
2024-03-14 14:15:00,19.56,19.57,19.55,19.57,65599.0,19.56,19.57,19.55,19.57,65599.0
2024-03-14 14:20:00,19.57,19.59,19.54,19.56,115940.0,19.57,19.59,19.54,19.56,115940.0
2024-03-14 14:25:00,19.56,19.58,19.55,19.56,78265.0,19.56,19.58,19.55,19.56,78265.0
2024-03-14 14:30:00,19.55,19.56,19.5,19.51,74308.0,19.55,19.56,19.5,19.51,74308.0
2024-03-14 14:35:00,19.5,19.51,19.48,19.48,65819.0,19.5,19.51,19.48,19.48,65819.0
2024-03-14 14:40:00,19.49,19.53,19.48,19.51,56259.0,19.49,19.53,19.48,19.51,56259.0
2024-03-14 14:45:00,19.51,19.51,19.45,19.47,54705.0,19.51,19.51,19.45,19.47,54705.0
2024-03-14 14:50:00,19.46,19.48,19.44,19.45,25275.0,19.46,19.48,19.44,19.45,25275.0
2024-03-14 14:55:00,19.45,19.45,19.41,19.42,31596.0,19.45,19.45,19.41,19.42,31596.0
2024-03-14 15:00:00,19.42,19.42,19.37,19.39,53768.0,19.42,19.42,19.37,19.39,53768.0
2024-03-14 15:05:00,19.38,19.38,19.3,19.32,38229.0,19.38,19.38,19.3,19.32,38229.0
2024-03-14 15:10:00,19.32,19.34,19.31,19.32,42128.0,19.32,19.34,19.31,19.32,42128.0
2024-03-14 15:15:00,19.32,19.36,19.31,19.35,56769.0,19.32,19.36,19.31,19.35,56769.0
2024-03-14 15:20:00,19.34,19.36,19.3,19.31,64151.0,19.34,19.36,19.3,19.31,64151.0
2024-03-14 15:25:00,19.3,19.34,19.28,19.34,73187.0,19.3,19.34,19.28,19.34,73187.0
2024-03-14 15:30:00,19.34,19.35,19.31,19.34,67556.0,19.34,19.35,19.31,19.34,67556.0
2024-03-14 15:35:00,19.34,19.34,19.29,19.32,105378.0,19.34,19.34,19.29,19.32,105378.0
2024-03-14 15:40:00,19.31,19.32,19.24,19.26,151239.0,19.31,19.32,19.24,19.26,151239.0
2024-03-14 15:45:00,19.25,19.29,19.25,19.28,124753.0,19.25,19.29,19.25,19.28,124753.0
2024-03-14 15:50:00,19.28,19.34,19.25,19.32,313138.0,19.28,19.34,19.25,19.32,313138.0
2024-03-14 15:55:00,19.32,19.36,19.3,19.34,463536.0,19.32,19.36,19.3,19.34,463536.0
2024-03-15 09:30:00,19.25,19.41,19.25,19.32,404761.0,19.25,19.41,19.25,19.32,404761.0
2024-03-15 09:35:00,19.33,19.49,19.32,19.43,101118.0,19.33,19.49,19.32,19.43,101118.0
2024-03-15 09:40:00,19.44,19.5,19.37,19.37,62654.0,19.44,19.5,19.37,19.37,62654.0
2024-03-15 09:45:00,19.38,19.39,19.3,19.36,91714.0,19.38,19.39,19.3,19.36,91714.0
2024-03-15 09:50:00,19.35,19.42,19.34,19.38,109174.0,19.35,19.42,19.34,19.38,109174.0
2024-03-15 09:55:00,19.37,19.43,19.35,19.42,33456.0,19.37,19.43,19.35,19.42,33456.0
2024-03-15 10:00:00,19.42,19.43,19.34,19.39,58984.0,19.42,19.43,19.34,19.39,58984.0
2024-03-15 10:05:00,19.39,19.43,19.37,19.4,49007.0,19.39,19.43,19.37,19.4,49007.0
2024-03-15 10:10:00,19.4,19.45,19.39,19.45,46642.0,19.4,19.45,19.39,19.45,46642.0
2024-03-15 10:15:00,19.45,19.47,19.4,19.42,66587.0,19.45,19.47,19.4,19.42,66587.0
2024-03-15 10:20:00,19.41,19.42,19.35,19.37,35483.0,19.41,19.42,19.35,19.37,35483.0
2024-03-15 10:25:00,19.37,19.37,19.34,19.35,22564.0,19.37,19.37,19.34,19.35,22564.0
2024-03-15 10:30:00,19.35,19.37,19.31,19.31,40587.0,19.35,19.37,19.31,19.31,40587.0
2024-03-15 10:35:00,19.3,19.36,19.3,19.34,45379.0,19.3,19.36,19.3,19.34,45379.0
2024-03-15 10:40:00,19.34,19.34,19.32,19.32,23351.0,19.34,19.34,19.32,19.32,23351.0
2024-03-15 10:45:00,19.32,19.36,19.31,19.36,39871.0,19.32,19.36,19.31,19.36,39871.0
2024-03-15 10:50:00,19.37,19.41,19.37,19.39,61619.0,19.37,19.41,19.37,19.39,61619.0
2024-03-15 10:55:00,19.39,19.42,19.38,19.39,35987.0,19.39,19.42,19.38,19.39,35987.0
2024-03-15 11:00:00,19.4,19.41,19.38,19.39,32534.0,19.4,19.41,19.38,19.39,32534.0
2024-03-15 11:05:00,19.39,19.39,19.34,19.34,73767.0,19.39,19.39,19.34,19.34,73767.0
2024-03-15 11:10:00,19.35,19.35,19.33,19.34,32119.0,19.35,19.35,19.33,19.34,32119.0
2024-03-15 11:15:00,19.35,19.43,19.34,19.38,60495.0,19.35,19.43,19.34,19.38,60495.0
2024-03-15 11:20:00,19.38,19.4,19.38,19.39,25252.0,19.38,19.4,19.38,19.39,25252.0
2024-03-15 11:25:00,19.4,19.41,19.39,19.4,20357.0,19.4,19.41,19.39,19.4,20357.0
2024-03-15 11:30:00,19.39,19.41,19.38,19.39,34242.0,19.39,19.41,19.38,19.39,34242.0
2024-03-15 11:35:00,19.39,19.4,19.35,19.37,92384.0,19.39,19.4,19.35,19.37,92384.0
2024-03-15 11:40:00,19.37,19.37,19.31,19.31,22473.0,19.37,19.37,19.31,19.31,22473.0
2024-03-15 11:45:00,19.32,19.32,19.25,19.28,82291.0,19.32,19.32,19.25,19.28,82291.0
2024-03-15 11:50:00,19.28,19.3,19.27,19.3,44641.0,19.28,19.3,19.27,19.3,44641.0
2024-03-15 11:55:00,19.3,19.34,19.29,19.34,58615.0,19.3,19.34,19.29,19.34,58615.0
2024-03-15 12:00:00,19.34,19.35,19.31,19.34,36507.0,19.34,19.35,19.31,19.34,36507.0
2024-03-15 12:05:00,19.34,19.34,19.29,19.3,27894.0,19.34,19.34,19.29,19.3,27894.0
2024-03-15 12:10:00,19.3,19.32,19.26,19.26,50877.0,19.3,19.32,19.26,19.26,50877.0
2024-03-15 12:15:00,19.26,19.28,19.23,19.23,29050.0,19.26,19.28,19.23,19.23,29050.0
2024-03-15 12:20:00,19.23,19.27,19.23,19.25,24183.0,19.23,19.27,19.23,19.25,24183.0
2024-03-15 12:25:00,19.25,19.31,19.24,19.3,57820.0,19.25,19.31,19.24,19.3,57820.0
2024-03-15 12:30:00,19.3,19.33,19.29,19.29,36753.0,19.3,19.33,19.29,19.29,36753.0
2024-03-15 12:35:00,19.29,19.29,19.27,19.29,24626.0,19.29,19.29,19.27,19.29,24626.0
2024-03-15 12:40:00,19.29,19.29,19.26,19.27,30777.0,19.29,19.29,19.26,19.27,30777.0
2024-03-15 12:45:00,19.27,19.28,19.25,19.26,26743.0,19.27,19.28,19.25,19.26,26743.0
2024-03-15 12:50:00,19.27,19.27,19.22,19.22,19814.0,19.27,19.27,19.22,19.22,19814.0
2024-03-15 12:55:00,19.22,19.23,19.2,19.2,71024.0,19.22,19.23,19.2,19.2,71024.0
2024-03-15 13:00:00,19.21,19.21,19.18,19.19,25983.0,19.21,19.21,19.18,19.19,25983.0
2024-03-15 13:05:00,19.19,19.22,19.18,19.2,48562.0,19.19,19.22,19.18,19.2,48562.0
2024-03-15 13:10:00,19.21,19.25,19.2,19.23,70748.0,19.21,19.25,19.2,19.23,70748.0
2024-03-15 13:15:00,19.23,19.29,19.23,19.27,50630.0,19.23,19.29,19.23,19.27,50630.0
2024-03-15 13:20:00,19.27,19.33,19.27,19.32,43453.0,19.27,19.33,19.27,19.32,43453.0
2024-03-15 13:25:00,19.33,19.34,19.32,19.33,28665.0,19.33,19.34,19.32,19.33,28665.0
2024-03-15 13:30:00,19.32,19.35,19.32,19.32,45042.0,19.32,19.35,19.32,19.32,45042.0
2024-03-15 13:35:00,19.32,19.33,19.31,19.33,24542.0,19.32,19.33,19.31,19.33,24542.0
2024-03-15 13:40:00,19.32,19.35,19.32,19.32,20231.0,19.32,19.35,19.32,19.32,20231.0
2024-03-15 13:45:00,19.32,19.34,19.32,19.32,26029.0,19.32,19.34,19.32,19.32,26029.0
2024-03-15 13:50:00,19.32,19.34,19.32,19.32,16146.0,19.32,19.34,19.32,19.32,16146.0
2024-03-15 13:55:00,19.32,19.35,19.32,19.35,31427.0,19.32,19.35,19.32,19.35,31427.0
2024-03-15 14:00:00,19.35,19.35,19.32,19.32,22678.0,19.35,19.35,19.32,19.32,22678.0
2024-03-15 14:05:00,19.32,19.33,19.32,19.32,9606.0,19.32,19.33,19.32,19.32,9606.0
2024-03-15 14:10:00,19.32,19.33,19.31,19.32,51570.0,19.32,19.33,19.31,19.32,51570.0
2024-03-15 14:15:00,19.32,19.33,19.32,19.32,37904.0,19.32,19.33,19.32,19.32,37904.0
2024-03-15 14:20:00,19.32,19.38,19.32,19.36,89860.0,19.32,19.38,19.32,19.36,89860.0
2024-03-15 14:25:00,19.36,19.38,19.35,19.37,32608.0,19.36,19.38,19.35,19.37,32608.0
2024-03-15 14:30:00,19.37,19.38,19.36,19.37,29331.0,19.37,19.38,19.36,19.37,29331.0
2024-03-15 14:35:00,19.36,19.42,19.36,19.41,41103.0,19.36,19.42,19.36,19.41,41103.0
2024-03-15 14:40:00,19.41,19.44,19.4,19.44,49491.0,19.41,19.44,19.4,19.44,49491.0
2024-03-15 14:45:00,19.44,19.45,19.42,19.45,33901.0,19.44,19.45,19.42,19.45,33901.0
2024-03-15 14:50:00,19.45,19.45,19.43,19.45,31951.0,19.45,19.45,19.43,19.45,31951.0
2024-03-15 14:55:00,19.45,19.47,19.44,19.47,88986.0,19.45,19.47,19.44,19.47,88986.0
2024-03-15 15:00:00,19.46,19.47,19.38,19.39,108297.0,19.46,19.47,19.38,19.39,108297.0
2024-03-15 15:05:00,19.39,19.39,19.32,19.33,105690.0,19.39,19.39,19.32,19.33,105690.0
2024-03-15 15:10:00,19.33,19.39,19.32,19.38,57180.0,19.33,19.39,19.32,19.38,57180.0
2024-03-15 15:15:00,19.39,19.39,19.31,19.31,38177.0,19.39,19.39,19.31,19.31,38177.0
2024-03-15 15:20:00,19.32,19.35,19.3,19.32,99489.0,19.32,19.35,19.3,19.32,99489.0
2024-03-15 15:25:00,19.32,19.35,19.31,19.35,76369.0,19.32,19.35,19.31,19.35,76369.0
2024-03-15 15:30:00,19.35,19.39,19.35,19.38,131552.0,19.35,19.39,19.35,19.38,131552.0
2024-03-15 15:35:00,19.38,19.39,19.37,19.38,140352.0,19.38,19.39,19.37,19.38,140352.0
2024-03-15 15:40:00,19.38,19.38,19.3,19.34,145127.0,19.38,19.38,19.3,19.34,145127.0
2024-03-15 15:45:00,19.34,19.41,19.32,19.39,181927.0,19.34,19.41,19.32,19.39,181927.0
2024-03-15 15:50:00,19.4,19.43,19.37,19.39,389721.0,19.4,19.43,19.37,19.39,389721.0
2024-03-15 15:55:00,19.39,19.46,19.38,19.39,1019569.0,19.39,19.46,19.38,19.39,1019569.0
2024-03-18 09:30:00,19.52,19.6,19.44,19.48,248086.0,19.52,19.6,19.44,19.48,248086.0
2024-03-18 09:35:00,19.48,19.57,19.41,19.54,140385.0,19.48,19.57,19.41,19.54,140385.0
2024-03-18 09:40:00,19.54,19.55,19.47,19.49,102130.0,19.54,19.55,19.47,19.49,102130.0
2024-03-18 09:45:00,19.48,19.5,19.37,19.46,171465.0,19.48,19.5,19.37,19.46,171465.0
2024-03-18 09:50:00,19.46,19.54,19.45,19.49,61472.0,19.46,19.54,19.45,19.49,61472.0
2024-03-18 09:55:00,19.49,19.55,19.46,19.55,38902.0,19.49,19.55,19.46,19.55,38902.0
2024-03-18 10:00:00,19.55,19.58,19.49,19.58,113643.0,19.55,19.58,19.49,19.58,113643.0
2024-03-18 10:05:00,19.58,19.79,19.57,19.79,295761.0,19.58,19.79,19.57,19.79,295761.0
2024-03-18 10:10:00,19.79,19.79,19.7,19.71,125920.0,19.79,19.79,19.7,19.71,125920.0
2024-03-18 10:15:00,19.71,19.71,19.59,19.6,144540.0,19.71,19.71,19.59,19.6,144540.0
2024-03-18 10:20:00,19.6,19.72,19.58,19.67,126361.0,19.6,19.72,19.58,19.67,126361.0
2024-03-18 10:25:00,19.68,19.68,19.57,19.57,64729.0,19.68,19.68,19.57,19.57,64729.0
2024-03-18 10:30:00,19.57,19.69,19.56,19.69,67020.0,19.57,19.69,19.56,19.69,67020.0
2024-03-18 10:35:00,19.69,19.76,19.68,19.76,71520.0,19.69,19.76,19.68,19.76,71520.0
2024-03-18 10:40:00,19.75,19.81,19.73,19.75,94862.0,19.75,19.81,19.73,19.75,94862.0
2024-03-18 10:45:00,19.75,19.82,19.75,19.78,99603.0,19.75,19.82,19.75,19.78,99603.0
2024-03-18 10:50:00,19.78,19.82,19.76,19.79,90033.0,19.78,19.82,19.76,19.79,90033.0
2024-03-18 10:55:00,19.79,19.84,19.79,19.84,131811.0,19.79,19.84,19.79,19.84,131811.0
2024-03-18 11:00:00,19.83,19.83,19.78,19.82,63963.0,19.83,19.83,19.78,19.82,63963.0
2024-03-18 11:05:00,19.82,19.82,19.76,19.78,77828.0,19.82,19.82,19.76,19.78,77828.0
2024-03-18 11:10:00,19.78,19.79,19.76,19.78,58354.0,19.78,19.79,19.76,19.78,58354.0
2024-03-18 11:15:00,19.78,19.87,19.77,19.85,187226.0,19.78,19.87,19.77,19.85,187226.0
2024-03-18 11:20:00,19.86,19.9,19.84,19.86,97546.0,19.86,19.9,19.84,19.86,97546.0
2024-03-18 11:25:00,19.86,19.87,19.83,19.87,37675.0,19.86,19.87,19.83,19.87,37675.0
2024-03-18 11:30:00,19.87,19.88,19.82,19.84,88835.0,19.87,19.88,19.82,19.84,88835.0
2024-03-18 11:35:00,19.84,19.87,19.81,19.86,53473.0,19.84,19.87,19.81,19.86,53473.0
2024-03-18 11:40:00,19.86,19.88,19.79,19.81,52169.0,19.86,19.88,19.79,19.81,52169.0
2024-03-18 11:45:00,19.82,19.85,19.78,19.84,105738.0,19.82,19.85,19.78,19.84,105738.0
2024-03-18 11:50:00,19.85,19.86,19.77,19.77,90878.0,19.85,19.86,19.77,19.77,90878.0
2024-03-18 11:55:00,19.77,19.85,19.75,19.83,59780.0,19.77,19.85,19.75,19.83,59780.0
2024-03-18 12:00:00,19.83,19.83,19.79,19.82,44822.0,19.83,19.83,19.79,19.82,44822.0
2024-03-18 12:05:00,19.82,19.83,19.79,19.79,52553.0,19.82,19.83,19.79,19.79,52553.0
2024-03-18 12:10:00,19.79,19.84,19.76,19.83,49568.0,19.79,19.84,19.76,19.83,49568.0
2024-03-18 12:15:00,19.84,19.87,19.83,19.86,56459.0,19.84,19.87,19.83,19.86,56459.0
2024-03-18 12:20:00,19.86,19.86,19.84,19.85,33676.0,19.86,19.86,19.84,19.85,33676.0
2024-03-18 12:25:00,19.85,19.86,19.79,19.79,46807.0,19.85,19.86,19.79,19.79,46807.0
2024-03-18 12:30:00,19.8,19.8,19.76,19.8,25291.0,19.8,19.8,19.76,19.8,25291.0
2024-03-18 12:35:00,19.79,19.8,19.78,19.8,25564.0,19.79,19.8,19.78,19.8,25564.0
2024-03-18 12:40:00,19.8,19.83,19.78,19.82,27672.0,19.8,19.83,19.78,19.82,27672.0
2024-03-18 12:45:00,19.82,19.82,19.79,19.8,31367.0,19.82,19.82,19.79,19.8,31367.0
2024-03-18 12:50:00,19.8,19.8,19.75,19.76,51856.0,19.8,19.8,19.75,19.76,51856.0
2024-03-18 12:55:00,19.77,19.77,19.73,19.74,30729.0,19.77,19.77,19.73,19.74,30729.0
2024-03-18 13:00:00,19.74,19.76,19.7,19.71,36495.0,19.74,19.76,19.7,19.71,36495.0
2024-03-18 13:05:00,19.71,19.71,19.69,19.71,37051.0,19.71,19.71,19.69,19.71,37051.0
2024-03-18 13:10:00,19.71,19.73,19.7,19.71,70633.0,19.71,19.73,19.7,19.71,70633.0
2024-03-18 13:15:00,19.71,19.71,19.64,19.67,101913.0,19.71,19.71,19.64,19.67,101913.0
2024-03-18 13:20:00,19.66,19.73,19.66,19.73,48624.0,19.66,19.73,19.66,19.73,48624.0
2024-03-18 13:25:00,19.73,19.76,19.72,19.75,36107.0,19.73,19.76,19.72,19.75,36107.0
2024-03-18 13:30:00,19.75,19.77,19.73,19.76,30736.0,19.75,19.77,19.73,19.76,30736.0
2024-03-18 13:35:00,19.76,19.79,19.74,19.79,43405.0,19.76,19.79,19.74,19.79,43405.0
2024-03-18 13:40:00,19.79,19.81,19.76,19.8,61056.0,19.79,19.81,19.76,19.8,61056.0
2024-03-18 13:45:00,19.8,19.81,19.76,19.78,36668.0,19.8,19.81,19.76,19.78,36668.0
2024-03-18 13:50:00,19.79,19.8,19.78,19.8,46453.0,19.79,19.8,19.78,19.8,46453.0
2024-03-18 13:55:00,19.8,19.81,19.78,19.79,52514.0,19.8,19.81,19.78,19.79,52514.0
2024-03-18 14:00:00,19.8,19.8,19.76,19.78,29956.0,19.8,19.8,19.76,19.78,29956.0
2024-03-18 14:05:00,19.79,19.84,19.78,19.84,41798.0,19.79,19.84,19.78,19.84,41798.0
2024-03-18 14:10:00,19.84,19.84,19.8,19.8,30103.0,19.84,19.84,19.8,19.8,30103.0
2024-03-18 14:15:00,19.8,19.83,19.79,19.82,58282.0,19.8,19.83,19.79,19.82,58282.0
2024-03-18 14:20:00,19.82,19.82,19.8,19.81,33883.0,19.82,19.82,19.8,19.81,33883.0
2024-03-18 14:25:00,19.82,19.83,19.8,19.81,30093.0,19.82,19.83,19.8,19.81,30093.0
2024-03-18 14:30:00,19.82,19.82,19.79,19.8,41666.0,19.82,19.82,19.79,19.8,41666.0
2024-03-18 14:35:00,19.79,19.79,19.77,19.78,19706.0,19.79,19.79,19.77,19.78,19706.0
2024-03-18 14:40:00,19.79,19.81,19.77,19.79,48871.0,19.79,19.81,19.77,19.79,48871.0
2024-03-18 14:45:00,19.79,19.84,19.78,19.84,54405.0,19.79,19.84,19.78,19.84,54405.0
2024-03-18 14:50:00,19.84,19.86,19.82,19.82,66344.0,19.84,19.86,19.82,19.82,66344.0
2024-03-18 14:55:00,19.82,19.83,19.81,19.82,47558.0,19.82,19.83,19.81,19.82,47558.0
2024-03-18 15:00:00,19.82,19.82,19.79,19.79,32486.0,19.82,19.82,19.79,19.79,32486.0
2024-03-18 15:05:00,19.8,19.83,19.79,19.83,27380.0,19.8,19.83,19.79,19.83,27380.0
2024-03-18 15:10:00,19.83,19.83,19.82,19.82,36330.0,19.83,19.83,19.82,19.82,36330.0
2024-03-18 15:15:00,19.82,19.83,19.78,19.8,67629.0,19.82,19.83,19.78,19.8,67629.0
2024-03-18 15:20:00,19.81,19.82,19.79,19.79,43963.0,19.81,19.82,19.79,19.79,43963.0
2024-03-18 15:25:00,19.79,19.8,19.76,19.77,46342.0,19.79,19.8,19.76,19.77,46342.0
2024-03-18 15:30:00,19.77,19.8,19.74,19.8,83423.0,19.77,19.8,19.74,19.8,83423.0
2024-03-18 15:35:00,19.79,19.79,19.77,19.79,45457.0,19.79,19.79,19.77,19.79,45457.0
2024-03-18 15:40:00,19.78,19.8,19.76,19.77,83797.0,19.78,19.8,19.76,19.77,83797.0
2024-03-18 15:45:00,19.76,19.78,19.72,19.73,92667.0,19.76,19.78,19.72,19.73,92667.0
2024-03-18 15:50:00,19.72,19.72,19.67,19.71,246647.0,19.72,19.72,19.67,19.71,246647.0
2024-03-18 15:55:00,19.72,19.73,19.65,19.65,540486.0,19.72,19.73,19.65,19.65,540486.0
2024-03-19 09:30:00,19.64,19.68,19.57,19.62,171358.0,19.64,19.68,19.57,19.62,171358.0
2024-03-19 09:35:00,19.63,19.67,19.56,19.64,77866.0,19.63,19.67,19.56,19.64,77866.0
2024-03-19 09:40:00,19.64,19.64,19.53,19.59,85826.0,19.64,19.64,19.53,19.59,85826.0
2024-03-19 09:45:00,19.59,19.61,19.45,19.48,99502.0,19.59,19.61,19.45,19.48,99502.0
2024-03-19 09:50:00,19.48,19.53,19.45,19.49,54793.0,19.48,19.53,19.45,19.49,54793.0
2024-03-19 09:55:00,19.5,19.63,19.49,19.62,104404.0,19.5,19.63,19.49,19.62,104404.0
2024-03-19 10:00:00,19.62,19.63,19.56,19.6,90071.0,19.62,19.63,19.56,19.6,90071.0
2024-03-19 10:05:00,19.61,19.62,19.48,19.5,220421.0,19.61,19.62,19.48,19.5,220421.0
2024-03-19 10:10:00,19.49,19.5,19.43,19.45,157417.0,19.49,19.5,19.43,19.45,157417.0
2024-03-19 10:15:00,19.45,19.45,19.41,19.43,103070.0,19.45,19.45,19.41,19.43,103070.0
2024-03-19 10:20:00,19.44,19.45,19.41,19.43,43462.0,19.44,19.45,19.41,19.43,43462.0
2024-03-19 10:25:00,19.43,19.46,19.41,19.42,53276.0,19.43,19.46,19.41,19.42,53276.0
2024-03-19 10:30:00,19.42,19.44,19.4,19.42,39570.0,19.42,19.44,19.4,19.42,39570.0
2024-03-19 10:35:00,19.41,19.44,19.4,19.44,35227.0,19.41,19.44,19.4,19.44,35227.0
2024-03-19 10:40:00,19.44,19.46,19.43,19.45,32244.0,19.44,19.46,19.43,19.45,32244.0
2024-03-19 10:45:00,19.45,19.46,19.42,19.44,63322.0,19.45,19.46,19.42,19.44,63322.0
2024-03-19 10:50:00,19.45,19.45,19.43,19.44,17731.0,19.45,19.45,19.43,19.44,17731.0
2024-03-19 10:55:00,19.43,19.47,19.41,19.45,38661.0,19.43,19.47,19.41,19.45,38661.0
2024-03-19 11:00:00,19.44,19.46,19.43,19.45,31992.0,19.44,19.46,19.43,19.45,31992.0
2024-03-19 11:05:00,19.44,19.46,19.43,19.45,33504.0,19.44,19.46,19.43,19.45,33504.0
2024-03-19 11:10:00,19.45,19.47,19.44,19.46,22667.0,19.45,19.47,19.44,19.46,22667.0
2024-03-19 11:15:00,19.46,19.47,19.43,19.44,37021.0,19.46,19.47,19.43,19.44,37021.0
2024-03-19 11:20:00,19.43,19.45,19.43,19.45,14702.0,19.43,19.45,19.43,19.45,14702.0
2024-03-19 11:25:00,19.45,19.46,19.43,19.43,23954.0,19.45,19.46,19.43,19.43,23954.0
2024-03-19 11:30:00,19.44,19.46,19.43,19.45,28554.0,19.44,19.46,19.43,19.45,28554.0
2024-03-19 11:35:00,19.45,19.47,19.44,19.46,44534.0,19.45,19.47,19.44,19.46,44534.0
2024-03-19 11:40:00,19.46,19.51,19.45,19.5,62877.0,19.46,19.51,19.45,19.5,62877.0
2024-03-19 11:45:00,19.51,19.52,19.49,19.51,57982.0,19.51,19.52,19.49,19.51,57982.0
2024-03-19 11:50:00,19.51,19.53,19.5,19.52,44404.0,19.51,19.53,19.5,19.52,44404.0
2024-03-19 11:55:00,19.52,19.57,19.51,19.56,79822.0,19.52,19.57,19.51,19.56,79822.0
2024-03-19 12:00:00,19.57,19.58,19.56,19.58,39028.0,19.57,19.58,19.56,19.58,39028.0
2024-03-19 12:05:00,19.58,19.63,19.57,19.63,54937.0,19.58,19.63,19.57,19.63,54937.0
2024-03-19 12:10:00,19.63,19.67,19.62,19.66,55484.0,19.63,19.67,19.62,19.66,55484.0
2024-03-19 12:15:00,19.65,19.67,19.62,19.65,89361.0,19.65,19.67,19.62,19.65,89361.0
2024-03-19 12:20:00,19.66,19.66,19.63,19.64,23942.0,19.66,19.66,19.63,19.64,23942.0
2024-03-19 12:25:00,19.64,19.66,19.64,19.65,26320.0,19.64,19.66,19.64,19.65,26320.0
2024-03-19 12:30:00,19.66,19.68,19.65,19.67,53083.0,19.66,19.68,19.65,19.67,53083.0
2024-03-19 12:35:00,19.66,19.71,19.66,19.68,89201.0,19.66,19.71,19.66,19.68,89201.0
2024-03-19 12:40:00,19.68,19.7,19.67,19.7,13586.0,19.68,19.7,19.67,19.7,13586.0
2024-03-19 12:45:00,19.7,19.71,19.68,19.7,25696.0,19.7,19.71,19.68,19.7,25696.0
2024-03-19 12:50:00,19.7,19.71,19.69,19.71,14999.0,19.7,19.71,19.69,19.71,14999.0
2024-03-19 12:55:00,19.71,19.71,19.66,19.67,46869.0,19.71,19.71,19.66,19.67,46869.0
2024-03-19 13:00:00,19.67,19.69,19.62,19.64,107876.0,19.67,19.69,19.62,19.64,107876.0
2024-03-19 13:05:00,19.64,19.67,19.61,19.62,38620.0,19.64,19.67,19.61,19.62,38620.0
2024-03-19 13:10:00,19.62,19.63,19.59,19.61,69131.0,19.62,19.63,19.59,19.61,69131.0
2024-03-19 13:15:00,19.61,19.62,19.59,19.6,14620.0,19.61,19.62,19.59,19.6,14620.0
2024-03-19 13:20:00,19.6,19.61,19.57,19.59,27852.0,19.6,19.61,19.57,19.59,27852.0
2024-03-19 13:25:00,19.58,19.6,19.57,19.58,12582.0,19.58,19.6,19.57,19.58,12582.0
2024-03-19 13:30:00,19.58,19.6,19.57,19.58,70961.0,19.58,19.6,19.57,19.58,70961.0
2024-03-19 13:35:00,19.58,19.59,19.57,19.58,13862.0,19.58,19.59,19.57,19.58,13862.0
2024-03-19 13:40:00,19.58,19.58,19.54,19.54,32084.0,19.58,19.58,19.54,19.54,32084.0
2024-03-19 13:45:00,19.54,19.55,19.52,19.53,19680.0,19.54,19.55,19.52,19.53,19680.0
2024-03-19 13:50:00,19.52,19.55,19.52,19.54,14699.0,19.52,19.55,19.52,19.54,14699.0
2024-03-19 13:55:00,19.54,19.55,19.53,19.54,19634.0,19.54,19.55,19.53,19.54,19634.0
2024-03-19 14:00:00,19.53,19.53,19.5,19.5,38358.0,19.53,19.53,19.5,19.5,38358.0
2024-03-19 14:05:00,19.51,19.51,19.48,19.5,46928.0,19.51,19.51,19.48,19.5,46928.0
2024-03-19 14:10:00,19.5,19.51,19.48,19.5,10278.0,19.5,19.51,19.48,19.5,10278.0
2024-03-19 14:15:00,19.5,19.52,19.49,19.52,25849.0,19.5,19.52,19.49,19.52,25849.0
2024-03-19 14:20:00,19.52,19.53,19.51,19.53,14391.0,19.52,19.53,19.51,19.53,14391.0
2024-03-19 14:25:00,19.53,19.54,19.51,19.52,58410.0,19.53,19.54,19.51,19.52,58410.0
2024-03-19 14:30:00,19.53,19.53,19.51,19.52,12440.0,19.53,19.53,19.51,19.52,12440.0
2024-03-19 14:35:00,19.51,19.52,19.51,19.52,4470.0,19.51,19.52,19.51,19.52,4470.0
2024-03-19 14:40:00,19.52,19.54,19.51,19.54,21601.0,19.52,19.54,19.51,19.54,21601.0
2024-03-19 14:45:00,19.54,19.54,19.51,19.52,37283.0,19.54,19.54,19.51,19.52,37283.0
2024-03-19 14:50:00,19.53,19.54,19.51,19.52,25974.0,19.53,19.54,19.51,19.52,25974.0
2024-03-19 14:55:00,19.52,19.53,19.49,19.49,45792.0,19.52,19.53,19.49,19.49,45792.0
2024-03-19 15:00:00,19.49,19.51,19.47,19.47,35657.0,19.49,19.51,19.47,19.47,35657.0
2024-03-19 15:05:00,19.48,19.48,19.45,19.46,18763.0,19.48,19.48,19.45,19.46,18763.0
2024-03-19 15:10:00,19.46,19.46,19.43,19.44,27625.0,19.46,19.46,19.43,19.44,27625.0
2024-03-19 15:15:00,19.43,19.46,19.41,19.44,60508.0,19.43,19.46,19.41,19.44,60508.0
2024-03-19 15:20:00,19.44,19.46,19.43,19.45,47999.0,19.44,19.46,19.43,19.45,47999.0
2024-03-19 15:25:00,19.45,19.46,19.44,19.45,17314.0,19.45,19.46,19.44,19.45,17314.0
2024-03-19 15:30:00,19.45,19.46,19.42,19.46,101023.0,19.45,19.46,19.42,19.46,101023.0
2024-03-19 15:35:00,19.46,19.5,19.45,19.5,38792.0,19.46,19.5,19.45,19.5,38792.0
2024-03-19 15:40:00,19.5,19.5,19.48,19.48,61466.0,19.5,19.5,19.48,19.48,61466.0
2024-03-19 15:45:00,19.48,19.5,19.45,19.46,105310.0,19.48,19.5,19.45,19.46,105310.0
2024-03-19 15:50:00,19.45,19.46,19.41,19.44,153532.0,19.45,19.46,19.41,19.44,153532.0
2024-03-19 15:55:00,19.44,19.47,19.43,19.44,315527.0,19.44,19.47,19.43,19.44,315527.0
2024-03-20 09:30:00,19.42,19.47,19.37,19.42,158486.0,19.42,19.47,19.37,19.42,158486.0
2024-03-20 09:35:00,19.43,19.5,19.42,19.44,54812.0,19.43,19.5,19.42,19.44,54812.0
2024-03-20 09:40:00,19.43,19.53,19.43,19.52,87410.0,19.43,19.53,19.43,19.52,87410.0
2024-03-20 09:45:00,19.52,19.56,19.47,19.52,50016.0,19.52,19.56,19.47,19.52,50016.0
2024-03-20 09:50:00,19.51,19.53,19.48,19.51,23896.0,19.51,19.53,19.48,19.51,23896.0
2024-03-20 09:55:00,19.5,19.54,19.47,19.48,29466.0,19.5,19.54,19.47,19.48,29466.0
2024-03-20 10:00:00,19.48,19.49,19.45,19.48,67303.0,19.48,19.49,19.45,19.48,67303.0
2024-03-20 10:05:00,19.48,19.57,19.48,19.55,94143.0,19.48,19.57,19.48,19.55,94143.0
2024-03-20 10:10:00,19.55,19.56,19.51,19.52,55887.0,19.55,19.56,19.51,19.52,55887.0
2024-03-20 10:15:00,19.52,19.56,19.5,19.56,38180.0,19.52,19.56,19.5,19.56,38180.0
2024-03-20 10:20:00,19.55,19.62,19.55,19.61,63815.0,19.55,19.62,19.55,19.61,63815.0
2024-03-20 10:25:00,19.61,19.65,19.6,19.65,42896.0,19.61,19.65,19.6,19.65,42896.0
2024-03-20 10:30:00,19.65,19.69,19.63,19.68,52702.0,19.65,19.69,19.63,19.68,52702.0
2024-03-20 10:35:00,19.67,19.67,19.63,19.63,47933.0,19.67,19.67,19.63,19.63,47933.0
2024-03-20 10:40:00,19.63,19.67,19.63,19.67,27746.0,19.63,19.67,19.63,19.67,27746.0
2024-03-20 10:45:00,19.67,19.69,19.62,19.63,39236.0,19.67,19.69,19.62,19.63,39236.0
2024-03-20 10:50:00,19.62,19.66,19.61,19.64,56024.0,19.62,19.66,19.61,19.64,56024.0
2024-03-20 10:55:00,19.64,19.67,19.63,19.66,47249.0,19.64,19.67,19.63,19.66,47249.0
2024-03-20 11:00:00,19.65,19.66,19.6,19.6,22535.0,19.65,19.66,19.6,19.6,22535.0
2024-03-20 11:05:00,19.6,19.68,19.59,19.66,236742.0,19.6,19.68,19.59,19.66,236742.0
2024-03-20 11:10:00,19.66,19.76,19.66,19.71,267749.0,19.66,19.76,19.66,19.71,267749.0
2024-03-20 11:15:00,19.71,19.73,19.69,19.72,81405.0,19.71,19.73,19.69,19.72,81405.0
2024-03-20 11:20:00,19.72,19.76,19.71,19.72,45166.0,19.72,19.76,19.71,19.72,45166.0
2024-03-20 11:25:00,19.71,19.72,19.68,19.71,39022.0,19.71,19.72,19.68,19.71,39022.0
2024-03-20 11:30:00,19.7,19.72,19.67,19.7,30186.0,19.7,19.72,19.67,19.7,30186.0
2024-03-20 11:35:00,19.71,19.74,19.7,19.71,51364.0,19.71,19.74,19.7,19.71,51364.0
2024-03-20 11:40:00,19.71,19.74,19.66,19.7,130667.0,19.71,19.74,19.66,19.7,130667.0
2024-03-20 11:45:00,19.71,19.71,19.67,19.7,138558.0,19.71,19.71,19.67,19.7,138558.0
2024-03-20 11:50:00,19.7,19.7,19.59,19.61,94378.0,19.7,19.7,19.59,19.61,94378.0
2024-03-20 11:55:00,19.62,19.67,19.61,19.67,33453.0,19.62,19.67,19.61,19.67,33453.0
2024-03-20 12:00:00,19.67,19.68,19.65,19.67,20143.0,19.67,19.68,19.65,19.67,20143.0
2024-03-20 12:05:00,19.67,19.69,19.66,19.68,24484.0,19.67,19.69,19.66,19.68,24484.0
2024-03-20 12:10:00,19.67,19.67,19.62,19.65,45460.0,19.67,19.67,19.62,19.65,45460.0
2024-03-20 12:15:00,19.64,19.67,19.64,19.67,29545.0,19.64,19.67,19.64,19.67,29545.0
2024-03-20 12:20:00,19.67,19.67,19.62,19.63,15415.0,19.67,19.67,19.62,19.63,15415.0
2024-03-20 12:25:00,19.63,19.66,19.6,19.65,148137.0,19.63,19.66,19.6,19.65,148137.0
2024-03-20 12:30:00,19.65,19.66,19.61,19.64,46765.0,19.65,19.66,19.61,19.64,46765.0
2024-03-20 12:35:00,19.64,19.64,19.61,19.62,24978.0,19.64,19.64,19.61,19.62,24978.0
2024-03-20 12:40:00,19.62,19.63,19.58,19.58,33689.0,19.62,19.63,19.58,19.58,33689.0
2024-03-20 12:45:00,19.59,19.6,19.56,19.59,71617.0,19.59,19.6,19.56,19.59,71617.0
2024-03-20 12:50:00,19.59,19.59,19.53,19.54,71650.0,19.59,19.59,19.53,19.54,71650.0
2024-03-20 12:55:00,19.55,19.58,19.54,19.57,33559.0,19.55,19.58,19.54,19.57,33559.0
2024-03-20 13:00:00,19.56,19.57,19.52,19.55,30449.0,19.56,19.57,19.52,19.55,30449.0
2024-03-20 13:05:00,19.54,19.55,19.5,19.51,21225.0,19.54,19.55,19.5,19.51,21225.0
2024-03-20 13:10:00,19.51,19.53,19.5,19.53,35531.0,19.51,19.53,19.5,19.53,35531.0
2024-03-20 13:15:00,19.52,19.57,19.52,19.55,45613.0,19.52,19.57,19.52,19.55,45613.0
2024-03-20 13:20:00,19.55,19.56,19.53,19.54,29895.0,19.55,19.56,19.53,19.54,29895.0
2024-03-20 13:25:00,19.54,19.56,19.52,19.53,46617.0,19.54,19.56,19.52,19.53,46617.0
2024-03-20 13:30:00,19.53,19.56,19.53,19.55,11680.0,19.53,19.56,19.53,19.55,11680.0
2024-03-20 13:35:00,19.56,19.56,19.55,19.55,9004.0,19.56,19.56,19.55,19.55,9004.0
2024-03-20 13:40:00,19.55,19.62,19.55,19.62,45326.0,19.55,19.62,19.55,19.62,45326.0
2024-03-20 13:45:00,19.62,19.68,19.61,19.67,40444.0,19.62,19.68,19.61,19.67,40444.0
2024-03-20 13:50:00,19.67,19.69,19.66,19.68,45989.0,19.67,19.69,19.66,19.68,45989.0
2024-03-20 13:55:00,19.68,19.68,19.63,19.63,46352.0,19.68,19.68,19.63,19.63,46352.0
2024-03-20 14:00:00,19.64,19.8,19.64,19.8,162835.0,19.64,19.8,19.64,19.8,162835.0
2024-03-20 14:05:00,19.8,19.85,19.73,19.74,89510.0,19.8,19.85,19.73,19.74,89510.0
2024-03-20 14:10:00,19.75,19.78,19.7,19.71,53894.0,19.75,19.78,19.7,19.71,53894.0
2024-03-20 14:15:00,19.71,19.72,19.64,19.66,59895.0,19.71,19.72,19.64,19.66,59895.0
2024-03-20 14:20:00,19.64,19.7,19.64,19.7,38818.0,19.64,19.7,19.64,19.7,38818.0
2024-03-20 14:25:00,19.7,19.74,19.69,19.73,74361.0,19.7,19.74,19.69,19.73,74361.0
2024-03-20 14:30:00,19.73,19.77,19.64,19.64,37941.0,19.73,19.77,19.64,19.64,37941.0
2024-03-20 14:35:00,19.63,19.75,19.62,19.75,61219.0,19.63,19.75,19.62,19.75,61219.0
2024-03-20 14:40:00,19.76,19.83,19.74,19.77,66200.0,19.76,19.83,19.74,19.77,66200.0
2024-03-20 14:45:00,19.78,19.92,19.78,19.9,224312.0,19.78,19.92,19.78,19.9,224312.0
2024-03-20 14:50:00,19.9,19.94,19.86,19.91,121886.0,19.9,19.94,19.86,19.91,121886.0
2024-03-20 14:55:00,19.91,20.01,19.91,19.95,232729.0,19.91,20.01,19.91,19.95,232729.0
2024-03-20 15:00:00,19.96,19.96,19.89,19.91,40957.0,19.96,19.96,19.89,19.91,40957.0
2024-03-20 15:05:00,19.91,19.98,19.89,19.96,79984.0,19.91,19.98,19.89,19.96,79984.0
2024-03-20 15:10:00,19.96,20.01,19.94,19.94,114509.0,19.96,20.01,19.94,19.94,114509.0
2024-03-20 15:15:00,19.94,19.99,19.93,19.98,78754.0,19.94,19.99,19.93,19.98,78754.0
2024-03-20 15:20:00,19.99,19.99,19.95,19.99,53161.0,19.99,19.99,19.95,19.99,53161.0
2024-03-20 15:25:00,19.99,20.04,19.98,20.03,134158.0,19.99,20.04,19.98,20.03,134158.0
2024-03-20 15:30:00,20.03,20.1,20.01,20.09,118064.0,20.03,20.1,20.01,20.09,118064.0
2024-03-20 15:35:00,20.08,20.09,20.0,20.03,148345.0,20.08,20.09,20.0,20.03,148345.0
2024-03-20 15:40:00,20.03,20.08,20.02,20.07,90262.0,20.03,20.08,20.02,20.07,90262.0
2024-03-20 15:45:00,20.07,20.13,20.06,20.07,244493.0,20.07,20.13,20.06,20.07,244493.0
2024-03-20 15:50:00,20.08,20.15,20.05,20.14,260840.0,20.08,20.15,20.05,20.14,260840.0
2024-03-20 15:55:00,20.15,20.21,20.13,20.17,835621.0,20.15,20.21,20.13,20.17,835621.0
2024-03-21 09:30:00,20.36,20.43,20.32,20.36,204784.0,20.36,20.43,20.32,20.36,204784.0
2024-03-21 09:35:00,20.35,20.38,20.31,20.34,156459.0,20.35,20.38,20.31,20.34,156459.0
2024-03-21 09:40:00,20.35,20.43,20.35,20.38,171075.0,20.35,20.43,20.35,20.38,171075.0
2024-03-21 09:45:00,20.37,20.42,20.33,20.37,155263.0,20.37,20.42,20.33,20.37,155263.0
2024-03-21 09:50:00,20.37,20.52,20.36,20.46,331376.0,20.37,20.52,20.36,20.46,331376.0
2024-03-21 09:55:00,20.46,20.5,20.41,20.43,95618.0,20.46,20.5,20.41,20.43,95618.0
2024-03-21 10:00:00,20.42,20.46,20.41,20.44,74234.0,20.42,20.46,20.41,20.44,74234.0
2024-03-21 10:05:00,20.44,20.57,20.44,20.56,179416.0,20.44,20.57,20.44,20.56,179416.0
2024-03-21 10:10:00,20.57,20.57,20.49,20.53,189146.0,20.57,20.57,20.49,20.53,189146.0
2024-03-21 10:15:00,20.54,20.57,20.52,20.54,71695.0,20.54,20.57,20.52,20.54,71695.0
2024-03-21 10:20:00,20.54,20.59,20.53,20.54,103059.0,20.54,20.59,20.53,20.54,103059.0
2024-03-21 10:25:00,20.54,20.58,20.53,20.57,57551.0,20.54,20.58,20.53,20.57,57551.0
2024-03-21 10:30:00,20.57,20.59,20.5,20.53,117598.0,20.57,20.59,20.5,20.53,117598.0
2024-03-21 10:35:00,20.52,20.61,20.52,20.61,104560.0,20.52,20.61,20.52,20.61,104560.0
2024-03-21 10:40:00,20.61,20.61,20.56,20.57,82938.0,20.61,20.61,20.56,20.57,82938.0
2024-03-21 10:45:00,20.58,20.59,20.53,20.54,73450.0,20.58,20.59,20.53,20.54,73450.0
2024-03-21 10:50:00,20.54,20.55,20.45,20.52,124521.0,20.54,20.55,20.45,20.52,124521.0
2024-03-21 10:55:00,20.51,20.53,20.48,20.51,61854.0,20.51,20.53,20.48,20.51,61854.0
2024-03-21 11:00:00,20.51,20.51,20.48,20.49,79696.0,20.51,20.51,20.48,20.49,79696.0
2024-03-21 11:05:00,20.48,20.51,20.48,20.51,25096.0,20.48,20.51,20.48,20.51,25096.0
2024-03-21 11:10:00,20.51,20.54,20.5,20.52,58656.0,20.51,20.54,20.5,20.52,58656.0
2024-03-21 11:15:00,20.52,20.57,20.51,20.57,56396.0,20.52,20.57,20.51,20.57,56396.0
2024-03-21 11:20:00,20.57,20.62,20.56,20.57,72831.0,20.57,20.62,20.56,20.57,72831.0
2024-03-21 11:25:00,20.57,20.6,20.56,20.6,43695.0,20.57,20.6,20.56,20.6,43695.0
2024-03-21 11:30:00,20.6,20.61,20.56,20.58,57127.0,20.6,20.61,20.56,20.58,57127.0
2024-03-21 11:35:00,20.58,20.63,20.57,20.63,58517.0,20.58,20.63,20.57,20.63,58517.0
2024-03-21 11:40:00,20.62,20.67,20.62,20.66,53437.0,20.62,20.67,20.62,20.66,53437.0
2024-03-21 11:45:00,20.67,20.68,20.62,20.64,88067.0,20.67,20.68,20.62,20.64,88067.0
2024-03-21 11:50:00,20.65,20.67,20.64,20.66,82975.0,20.65,20.67,20.64,20.66,82975.0
2024-03-21 11:55:00,20.66,20.66,20.61,20.63,81803.0,20.66,20.66,20.61,20.63,81803.0
2024-03-21 12:00:00,20.62,20.63,20.52,20.54,88053.0,20.62,20.63,20.52,20.54,88053.0
2024-03-21 12:05:00,20.54,20.55,20.45,20.46,81863.0,20.54,20.55,20.45,20.46,81863.0
2024-03-21 12:10:00,20.46,20.48,20.42,20.46,119201.0,20.46,20.48,20.42,20.46,119201.0
2024-03-21 12:15:00,20.45,20.46,20.41,20.42,37486.0,20.45,20.46,20.41,20.42,37486.0
2024-03-21 12:20:00,20.42,20.5,20.41,20.49,71890.0,20.42,20.5,20.41,20.49,71890.0
2024-03-21 12:25:00,20.49,20.53,20.48,20.51,28362.0,20.49,20.53,20.48,20.51,28362.0
2024-03-21 12:30:00,20.51,20.53,20.49,20.53,77313.0,20.51,20.53,20.49,20.53,77313.0
2024-03-21 12:35:00,20.51,20.56,20.49,20.56,55888.0,20.51,20.56,20.49,20.56,55888.0
2024-03-21 12:40:00,20.55,20.58,20.52,20.55,99202.0,20.55,20.58,20.52,20.55,99202.0
2024-03-21 12:45:00,20.55,20.55,20.51,20.54,82289.0,20.55,20.55,20.51,20.54,82289.0
2024-03-21 12:50:00,20.55,20.57,20.54,20.57,55468.0,20.55,20.57,20.54,20.57,55468.0
2024-03-21 12:55:00,20.57,20.61,20.56,20.6,54850.0,20.57,20.61,20.56,20.6,54850.0
2024-03-21 13:00:00,20.6,20.62,20.56,20.62,56081.0,20.6,20.62,20.56,20.62,56081.0
2024-03-21 13:05:00,20.62,20.67,20.61,20.67,71658.0,20.62,20.67,20.61,20.67,71658.0
2024-03-21 13:10:00,20.67,20.68,20.62,20.68,73214.0,20.67,20.68,20.62,20.68,73214.0
2024-03-21 13:15:00,20.68,20.68,20.61,20.66,100636.0,20.68,20.68,20.61,20.66,100636.0
2024-03-21 13:20:00,20.65,20.67,20.61,20.62,47370.0,20.65,20.67,20.61,20.62,47370.0
2024-03-21 13:25:00,20.61,20.62,20.55,20.57,23797.0,20.61,20.62,20.55,20.57,23797.0
2024-03-21 13:30:00,20.57,20.62,20.56,20.61,26629.0,20.57,20.62,20.56,20.61,26629.0
2024-03-21 13:35:00,20.61,20.63,20.6,20.63,41899.0,20.61,20.63,20.6,20.63,41899.0
2024-03-21 13:40:00,20.63,20.64,20.57,20.59,69043.0,20.63,20.64,20.57,20.59,69043.0
2024-03-21 13:45:00,20.59,20.61,20.58,20.61,36841.0,20.59,20.61,20.58,20.61,36841.0
2024-03-21 13:50:00,20.6,20.61,20.54,20.56,53572.0,20.6,20.61,20.54,20.56,53572.0
2024-03-21 13:55:00,20.55,20.58,20.54,20.55,49671.0,20.55,20.58,20.54,20.55,49671.0
2024-03-21 14:00:00,20.55,20.56,20.53,20.55,50387.0,20.55,20.56,20.53,20.55,50387.0
2024-03-21 14:05:00,20.55,20.58,20.55,20.57,33733.0,20.55,20.58,20.55,20.57,33733.0
2024-03-21 14:10:00,20.58,20.58,20.55,20.57,35585.0,20.58,20.58,20.55,20.57,35585.0
2024-03-21 14:15:00,20.57,20.6,20.56,20.57,55677.0,20.57,20.6,20.56,20.57,55677.0
2024-03-21 14:20:00,20.58,20.6,20.58,20.6,35837.0,20.58,20.6,20.58,20.6,35837.0
2024-03-21 14:25:00,20.6,20.62,20.59,20.61,19145.0,20.6,20.62,20.59,20.61,19145.0
2024-03-21 14:30:00,20.62,20.62,20.59,20.59,34125.0,20.62,20.62,20.59,20.59,34125.0
2024-03-21 14:35:00,20.59,20.59,20.53,20.57,103813.0,20.59,20.59,20.53,20.57,103813.0
2024-03-21 14:40:00,20.57,20.59,20.52,20.53,44977.0,20.57,20.59,20.52,20.53,44977.0
2024-03-21 14:45:00,20.54,20.57,20.52,20.55,68165.0,20.54,20.57,20.52,20.55,68165.0
2024-03-21 14:50:00,20.55,20.55,20.52,20.54,43699.0,20.55,20.55,20.52,20.54,43699.0
2024-03-21 14:55:00,20.55,20.55,20.51,20.53,49279.0,20.55,20.55,20.51,20.53,49279.0
2024-03-21 15:00:00,20.53,20.55,20.52,20.55,35213.0,20.53,20.55,20.52,20.55,35213.0
2024-03-21 15:05:00,20.55,20.56,20.54,20.55,21020.0,20.55,20.56,20.54,20.55,21020.0
2024-03-21 15:10:00,20.55,20.59,20.54,20.59,58112.0,20.55,20.59,20.54,20.59,58112.0
2024-03-21 15:15:00,20.59,20.62,20.58,20.59,53261.0,20.59,20.62,20.58,20.59,53261.0
2024-03-21 15:20:00,20.58,20.6,20.57,20.59,58091.0,20.58,20.6,20.57,20.59,58091.0
2024-03-21 15:25:00,20.59,20.61,20.57,20.59,61035.0,20.59,20.61,20.57,20.59,61035.0
2024-03-21 15:30:00,20.59,20.61,20.56,20.6,93123.0,20.59,20.61,20.56,20.6,93123.0
2024-03-21 15:35:00,20.59,20.61,20.57,20.59,123308.0,20.59,20.61,20.57,20.59,123308.0
2024-03-21 15:40:00,20.59,20.65,20.59,20.64,165509.0,20.59,20.65,20.59,20.64,165509.0
2024-03-21 15:45:00,20.64,20.65,20.57,20.6,155511.0,20.64,20.65,20.57,20.6,155511.0
2024-03-21 15:50:00,20.6,20.6,20.53,20.55,140613.0,20.6,20.6,20.53,20.55,140613.0
2024-03-21 15:55:00,20.56,20.58,20.52,20.54,418409.0,20.56,20.58,20.52,20.54,418409.0
2024-03-22 09:30:00,20.5,20.71,20.5,20.63,150651.0,20.5,20.71,20.5,20.63,150651.0
2024-03-22 09:35:00,20.64,20.7,20.57,20.68,85639.0,20.64,20.7,20.57,20.68,85639.0
2024-03-22 09:40:00,20.68,20.91,20.67,20.78,403715.0,20.68,20.91,20.67,20.78,403715.0
2024-03-22 09:45:00,20.79,20.85,20.72,20.79,104205.0,20.79,20.85,20.72,20.79,104205.0
2024-03-22 09:50:00,20.78,20.79,20.71,20.73,89903.0,20.78,20.79,20.71,20.73,89903.0
2024-03-22 09:55:00,20.73,20.8,20.73,20.77,67939.0,20.73,20.8,20.73,20.77,67939.0
2024-03-22 10:00:00,20.76,20.87,20.74,20.86,87070.0,20.76,20.87,20.74,20.86,87070.0
2024-03-22 10:05:00,20.86,20.9,20.85,20.86,138692.0,20.86,20.9,20.85,20.86,138692.0
2024-03-22 10:10:00,20.86,20.87,20.77,20.82,74348.0,20.86,20.87,20.77,20.82,74348.0
2024-03-22 10:15:00,20.82,20.87,20.81,20.84,48771.0,20.82,20.87,20.81,20.84,48771.0
2024-03-22 10:20:00,20.83,20.84,20.75,20.77,69244.0,20.83,20.84,20.75,20.77,69244.0
2024-03-22 10:25:00,20.77,20.79,20.72,20.76,71112.0,20.77,20.79,20.72,20.76,71112.0
2024-03-22 10:30:00,20.76,20.79,20.74,20.76,59068.0,20.76,20.79,20.74,20.76,59068.0
2024-03-22 10:35:00,20.76,20.81,20.75,20.8,71620.0,20.76,20.81,20.75,20.8,71620.0
2024-03-22 10:40:00,20.81,20.81,20.76,20.77,48400.0,20.81,20.81,20.76,20.77,48400.0
2024-03-22 10:45:00,20.76,20.8,20.76,20.79,63364.0,20.76,20.8,20.76,20.79,63364.0
2024-03-22 10:50:00,20.79,20.79,20.72,20.75,71371.0,20.79,20.79,20.72,20.75,71371.0
2024-03-22 10:55:00,20.76,20.8,20.75,20.77,60944.0,20.76,20.8,20.75,20.77,60944.0
2024-03-22 11:00:00,20.77,20.83,20.77,20.78,85732.0,20.77,20.83,20.77,20.78,85732.0
2024-03-22 11:05:00,20.79,20.8,20.72,20.73,105360.0,20.79,20.8,20.72,20.73,105360.0
2024-03-22 11:10:00,20.72,20.73,20.67,20.71,109711.0,20.72,20.73,20.67,20.71,109711.0
2024-03-22 11:15:00,20.71,20.72,20.67,20.72,37890.0,20.71,20.72,20.67,20.72,37890.0
2024-03-22 11:20:00,20.71,20.76,20.71,20.76,53852.0,20.71,20.76,20.71,20.76,53852.0
2024-03-22 11:25:00,20.76,20.76,20.72,20.76,48808.0,20.76,20.76,20.72,20.76,48808.0
2024-03-22 11:30:00,20.76,20.77,20.73,20.75,61128.0,20.76,20.77,20.73,20.75,61128.0
2024-03-22 11:35:00,20.75,20.77,20.71,20.71,54777.0,20.75,20.77,20.71,20.71,54777.0
2024-03-22 11:40:00,20.71,20.74,20.71,20.73,45818.0,20.71,20.74,20.71,20.73,45818.0
2024-03-22 11:45:00,20.73,20.73,20.67,20.68,69250.0,20.73,20.73,20.67,20.68,69250.0
2024-03-22 11:50:00,20.68,20.69,20.65,20.66,78124.0,20.68,20.69,20.65,20.66,78124.0
2024-03-22 11:55:00,20.67,20.72,20.66,20.71,39239.0,20.67,20.72,20.66,20.71,39239.0
2024-03-22 12:00:00,20.71,20.72,20.69,20.7,48457.0,20.71,20.72,20.69,20.7,48457.0
2024-03-22 12:05:00,20.7,20.72,20.7,20.72,40178.0,20.7,20.72,20.7,20.72,40178.0
2024-03-22 12:10:00,20.71,20.74,20.71,20.71,51944.0,20.71,20.74,20.71,20.71,51944.0
2024-03-22 12:15:00,20.71,20.72,20.7,20.71,41971.0,20.71,20.72,20.7,20.71,41971.0
2024-03-22 12:20:00,20.71,20.74,20.7,20.74,28680.0,20.71,20.74,20.7,20.74,28680.0
2024-03-22 12:25:00,20.73,20.75,20.72,20.73,37181.0,20.73,20.75,20.72,20.73,37181.0
2024-03-22 12:30:00,20.73,20.74,20.7,20.71,33071.0,20.73,20.74,20.7,20.71,33071.0
2024-03-22 12:35:00,20.71,20.73,20.71,20.73,24488.0,20.71,20.73,20.71,20.73,24488.0
2024-03-22 12:40:00,20.73,20.74,20.68,20.7,39862.0,20.73,20.74,20.68,20.7,39862.0
2024-03-22 12:45:00,20.7,20.71,20.68,20.68,25740.0,20.7,20.71,20.68,20.68,25740.0
2024-03-22 12:50:00,20.68,20.69,20.65,20.68,27713.0,20.68,20.69,20.65,20.68,27713.0
2024-03-22 12:55:00,20.68,20.68,20.63,20.66,59479.0,20.68,20.68,20.63,20.66,59479.0
2024-03-22 13:00:00,20.66,20.66,20.61,20.65,43700.0,20.66,20.66,20.61,20.65,43700.0
2024-03-22 13:05:00,20.64,20.65,20.62,20.63,19423.0,20.64,20.65,20.62,20.63,19423.0
2024-03-22 13:10:00,20.63,20.65,20.61,20.63,55664.0,20.63,20.65,20.61,20.63,55664.0
2024-03-22 13:15:00,20.63,20.69,20.62,20.67,44390.0,20.63,20.69,20.62,20.67,44390.0
2024-03-22 13:20:00,20.67,20.71,20.66,20.71,39840.0,20.67,20.71,20.66,20.71,39840.0
2024-03-22 13:25:00,20.7,20.72,20.67,20.69,48499.0,20.7,20.72,20.67,20.69,48499.0
2024-03-22 13:30:00,20.69,20.71,20.68,20.71,16177.0,20.69,20.71,20.68,20.71,16177.0
2024-03-22 13:35:00,20.71,20.72,20.69,20.71,40330.0,20.71,20.72,20.69,20.71,40330.0
2024-03-22 13:40:00,20.71,20.71,20.68,20.69,32208.0,20.71,20.71,20.68,20.69,32208.0
2024-03-22 13:45:00,20.69,20.7,20.68,20.7,19288.0,20.69,20.7,20.68,20.7,19288.0
2024-03-22 13:50:00,20.7,20.71,20.69,20.69,26486.0,20.7,20.71,20.69,20.69,26486.0
2024-03-22 13:55:00,20.69,20.71,20.69,20.71,38002.0,20.69,20.71,20.69,20.71,38002.0
2024-03-22 14:00:00,20.71,20.72,20.7,20.71,36901.0,20.71,20.72,20.7,20.71,36901.0
2024-03-22 14:05:00,20.71,20.72,20.7,20.71,31154.0,20.71,20.72,20.7,20.71,31154.0
2024-03-22 14:10:00,20.71,20.72,20.68,20.69,39023.0,20.71,20.72,20.68,20.69,39023.0
2024-03-22 14:15:00,20.69,20.69,20.67,20.68,47986.0,20.69,20.69,20.67,20.68,47986.0
2024-03-22 14:20:00,20.68,20.69,20.64,20.64,49457.0,20.68,20.69,20.64,20.64,49457.0
2024-03-22 14:25:00,20.64,20.65,20.64,20.64,15450.0,20.64,20.65,20.64,20.64,15450.0
2024-03-22 14:30:00,20.65,20.66,20.64,20.64,38712.0,20.65,20.66,20.64,20.64,38712.0
2024-03-22 14:35:00,20.64,20.65,20.62,20.62,52656.0,20.64,20.65,20.62,20.62,52656.0
2024-03-22 14:40:00,20.62,20.65,20.61,20.64,50639.0,20.62,20.65,20.61,20.64,50639.0
2024-03-22 14:45:00,20.64,20.66,20.63,20.66,28428.0,20.64,20.66,20.63,20.66,28428.0
2024-03-22 14:50:00,20.66,20.68,20.65,20.68,40685.0,20.66,20.68,20.65,20.68,40685.0
2024-03-22 14:55:00,20.68,20.71,20.67,20.71,54038.0,20.68,20.71,20.67,20.71,54038.0
2024-03-22 15:00:00,20.71,20.71,20.64,20.64,50142.0,20.71,20.71,20.64,20.64,50142.0
2024-03-22 15:05:00,20.64,20.65,20.63,20.64,31536.0,20.64,20.65,20.63,20.64,31536.0
2024-03-22 15:10:00,20.64,20.65,20.62,20.63,91796.0,20.64,20.65,20.62,20.63,91796.0
2024-03-22 15:15:00,20.63,20.63,20.57,20.57,61328.0,20.63,20.63,20.57,20.57,61328.0
2024-03-22 15:20:00,20.57,20.64,20.57,20.63,55698.0,20.57,20.64,20.57,20.63,55698.0
2024-03-22 15:25:00,20.63,20.65,20.62,20.64,62826.0,20.63,20.65,20.62,20.64,62826.0
2024-03-22 15:30:00,20.65,20.65,20.62,20.63,86653.0,20.65,20.65,20.62,20.63,86653.0
2024-03-22 15:35:00,20.63,20.66,20.61,20.66,72276.0,20.63,20.66,20.61,20.66,72276.0
2024-03-22 15:40:00,20.66,20.68,20.65,20.67,70897.0,20.66,20.68,20.65,20.67,70897.0
2024-03-22 15:45:00,20.67,20.68,20.62,20.68,173638.0,20.67,20.68,20.62,20.68,173638.0
2024-03-22 15:50:00,20.68,20.71,20.66,20.71,256561.0,20.68,20.71,20.66,20.71,256561.0
2024-03-22 15:55:00,20.71,20.72,20.67,20.7,628300.0,20.71,20.72,20.67,20.7,628300.0
2024-03-25 09:30:00,20.93,21.06,20.86,20.9,585941.0,20.93,21.06,20.86,20.9,585941.0
2024-03-25 09:35:00,20.91,20.94,20.8,20.89,199303.0,20.91,20.94,20.8,20.89,199303.0
2024-03-25 09:40:00,20.89,20.89,20.78,20.8,148509.0,20.89,20.89,20.78,20.8,148509.0
2024-03-25 09:45:00,20.79,20.82,20.72,20.73,114222.0,20.79,20.82,20.72,20.73,114222.0
2024-03-25 09:50:00,20.73,20.74,20.62,20.63,90581.0,20.73,20.74,20.62,20.63,90581.0
2024-03-25 09:55:00,20.63,20.64,20.53,20.61,76051.0,20.63,20.64,20.53,20.61,76051.0
2024-03-25 10:00:00,20.61,20.66,20.57,20.66,70451.0,20.61,20.66,20.57,20.66,70451.0
2024-03-25 10:05:00,20.66,20.68,20.64,20.66,101510.0,20.66,20.68,20.64,20.66,101510.0
2024-03-25 10:10:00,20.67,20.71,20.6,20.71,86426.0,20.67,20.71,20.6,20.71,86426.0
2024-03-25 10:15:00,20.71,20.72,20.62,20.63,181825.0,20.71,20.72,20.62,20.63,181825.0
2024-03-25 10:20:00,20.62,20.63,20.55,20.56,103100.0,20.62,20.63,20.55,20.56,103100.0
2024-03-25 10:25:00,20.56,20.56,20.48,20.5,176403.0,20.56,20.56,20.48,20.5,176403.0
2024-03-25 10:30:00,20.5,20.58,20.46,20.58,87360.0,20.5,20.58,20.46,20.58,87360.0
2024-03-25 10:35:00,20.58,20.61,20.54,20.6,86947.0,20.58,20.61,20.54,20.6,86947.0
2024-03-25 10:40:00,20.6,20.62,20.56,20.56,120667.0,20.6,20.62,20.56,20.56,120667.0
2024-03-25 10:45:00,20.56,20.6,20.52,20.6,73918.0,20.56,20.6,20.52,20.6,73918.0
2024-03-25 10:50:00,20.6,20.62,20.57,20.61,69798.0,20.6,20.62,20.57,20.61,69798.0
2024-03-25 10:55:00,20.6,20.65,20.59,20.63,45726.0,20.6,20.65,20.59,20.63,45726.0
2024-03-25 11:00:00,20.63,20.71,20.63,20.69,80124.0,20.63,20.71,20.63,20.69,80124.0
2024-03-25 11:05:00,20.7,20.71,20.67,20.7,45698.0,20.7,20.71,20.67,20.7,45698.0
2024-03-25 11:10:00,20.69,20.71,20.68,20.69,55416.0,20.69,20.71,20.68,20.69,55416.0
2024-03-25 11:15:00,20.68,20.71,20.63,20.64,82321.0,20.68,20.71,20.63,20.64,82321.0
2024-03-25 11:20:00,20.63,20.66,20.62,20.64,60289.0,20.63,20.66,20.62,20.64,60289.0
2024-03-25 11:25:00,20.64,20.66,20.63,20.64,42144.0,20.64,20.66,20.63,20.64,42144.0
2024-03-25 11:30:00,20.64,20.66,20.62,20.66,31570.0,20.64,20.66,20.62,20.66,31570.0
2024-03-25 11:35:00,20.66,20.7,20.64,20.69,77707.0,20.66,20.7,20.64,20.69,77707.0
2024-03-25 11:40:00,20.7,20.7,20.64,20.65,42995.0,20.7,20.7,20.64,20.65,42995.0
2024-03-25 11:45:00,20.65,20.66,20.63,20.66,54834.0,20.65,20.66,20.63,20.66,54834.0
2024-03-25 11:50:00,20.66,20.68,20.59,20.6,91473.0,20.66,20.68,20.59,20.6,91473.0
2024-03-25 11:55:00,20.6,20.6,20.56,20.6,99865.0,20.6,20.6,20.56,20.6,99865.0
2024-03-25 12:00:00,20.59,20.6,20.51,20.55,134412.0,20.59,20.6,20.51,20.55,134412.0
2024-03-25 12:05:00,20.55,20.61,20.55,20.57,66501.0,20.55,20.61,20.55,20.57,66501.0
2024-03-25 12:10:00,20.57,20.58,20.54,20.55,42941.0,20.57,20.58,20.54,20.55,42941.0
2024-03-25 12:15:00,20.55,20.6,20.54,20.57,64758.0,20.55,20.6,20.54,20.57,64758.0
2024-03-25 12:20:00,20.58,20.59,20.54,20.55,64568.0,20.58,20.59,20.54,20.55,64568.0
2024-03-25 12:25:00,20.55,20.6,20.55,20.59,30888.0,20.55,20.6,20.55,20.59,30888.0
2024-03-25 12:30:00,20.59,20.59,20.55,20.56,48528.0,20.59,20.59,20.55,20.56,48528.0
2024-03-25 12:35:00,20.56,20.62,20.55,20.57,74507.0,20.56,20.62,20.55,20.57,74507.0
2024-03-25 12:40:00,20.57,20.6,20.56,20.6,46120.0,20.57,20.6,20.56,20.6,46120.0
2024-03-25 12:45:00,20.6,20.6,20.58,20.59,37422.0,20.6,20.6,20.58,20.59,37422.0
2024-03-25 12:50:00,20.6,20.64,20.59,20.64,44841.0,20.6,20.64,20.59,20.64,44841.0
2024-03-25 12:55:00,20.64,20.65,20.61,20.61,43960.0,20.64,20.65,20.61,20.61,43960.0
2024-03-25 13:00:00,20.62,20.63,20.6,20.62,39784.0,20.62,20.63,20.6,20.62,39784.0
2024-03-25 13:05:00,20.62,20.62,20.59,20.62,28492.0,20.62,20.62,20.59,20.62,28492.0
2024-03-25 13:10:00,20.62,20.63,20.6,20.61,52217.0,20.62,20.63,20.6,20.61,52217.0
2024-03-25 13:15:00,20.61,20.65,20.6,20.63,49521.0,20.61,20.65,20.6,20.63,49521.0
2024-03-25 13:20:00,20.64,20.64,20.61,20.62,39920.0,20.64,20.64,20.61,20.62,39920.0
2024-03-25 13:25:00,20.62,20.65,20.62,20.64,32533.0,20.62,20.65,20.62,20.64,32533.0
2024-03-25 13:30:00,20.64,20.69,20.64,20.67,46797.0,20.64,20.69,20.64,20.67,46797.0
2024-03-25 13:35:00,20.68,20.71,20.66,20.71,66547.0,20.68,20.71,20.66,20.71,66547.0
2024-03-25 13:40:00,20.71,20.73,20.69,20.72,41344.0,20.71,20.73,20.69,20.72,41344.0
2024-03-25 13:45:00,20.71,20.74,20.71,20.71,71763.0,20.71,20.74,20.71,20.71,71763.0
2024-03-25 13:50:00,20.72,20.75,20.72,20.74,51097.0,20.72,20.75,20.72,20.74,51097.0
2024-03-25 13:55:00,20.74,20.75,20.73,20.74,32339.0,20.74,20.75,20.73,20.74,32339.0
2024-03-25 14:00:00,20.74,20.75,20.73,20.73,43441.0,20.74,20.75,20.73,20.73,43441.0
2024-03-25 14:05:00,20.73,20.75,20.72,20.73,83324.0,20.73,20.75,20.72,20.73,83324.0
2024-03-25 14:10:00,20.73,20.75,20.71,20.75,40205.0,20.73,20.75,20.71,20.75,40205.0
2024-03-25 14:15:00,20.75,20.75,20.72,20.74,62943.0,20.75,20.75,20.72,20.74,62943.0
2024-03-25 14:20:00,20.74,20.74,20.68,20.71,94190.0,20.74,20.74,20.68,20.71,94190.0
2024-03-25 14:25:00,20.71,20.75,20.7,20.73,227521.0,20.71,20.75,20.7,20.73,227521.0
2024-03-25 14:30:00,20.73,20.74,20.67,20.69,96547.0,20.73,20.74,20.67,20.69,96547.0
2024-03-25 14:35:00,20.69,20.69,20.66,20.66,47192.0,20.69,20.69,20.66,20.66,47192.0
2024-03-25 14:40:00,20.66,20.71,20.66,20.68,60343.0,20.66,20.71,20.66,20.68,60343.0
2024-03-25 14:45:00,20.67,20.7,20.67,20.68,55945.0,20.67,20.7,20.67,20.68,55945.0
2024-03-25 14:50:00,20.67,20.68,20.66,20.66,28775.0,20.67,20.68,20.66,20.66,28775.0
2024-03-25 14:55:00,20.66,20.67,20.62,20.63,78757.0,20.66,20.67,20.62,20.63,78757.0
2024-03-25 15:00:00,20.62,20.62,20.58,20.58,43649.0,20.62,20.62,20.58,20.58,43649.0
2024-03-25 15:05:00,20.58,20.6,20.57,20.57,43306.0,20.58,20.6,20.57,20.57,43306.0
2024-03-25 15:10:00,20.57,20.61,20.56,20.58,71307.0,20.57,20.61,20.56,20.58,71307.0
2024-03-25 15:15:00,20.59,20.6,20.57,20.57,48843.0,20.59,20.6,20.57,20.57,48843.0
2024-03-25 15:20:00,20.57,20.6,20.57,20.6,50931.0,20.57,20.6,20.57,20.6,50931.0
2024-03-25 15:25:00,20.6,20.62,20.59,20.62,102228.0,20.6,20.62,20.59,20.62,102228.0
2024-03-25 15:30:00,20.62,20.65,20.61,20.62,110014.0,20.62,20.65,20.61,20.62,110014.0
2024-03-25 15:35:00,20.62,20.62,20.59,20.61,146635.0,20.62,20.62,20.59,20.61,146635.0
2024-03-25 15:40:00,20.61,20.64,20.6,20.63,145259.0,20.61,20.64,20.6,20.63,145259.0
2024-03-25 15:45:00,20.63,20.65,20.61,20.63,158520.0,20.63,20.65,20.61,20.63,158520.0
2024-03-25 15:50:00,20.63,20.64,20.56,20.57,490937.0,20.63,20.64,20.56,20.57,490937.0
2024-03-25 15:55:00,20.57,20.58,20.52,20.55,961452.0,20.57,20.58,20.52,20.55,961452.0
2024-03-26 09:30:00,20.6,20.72,20.52,20.56,289636.0,20.6,20.72,20.52,20.56,289636.0
2024-03-26 09:35:00,20.57,20.57,20.45,20.49,245962.0,20.57,20.57,20.45,20.49,245962.0
2024-03-26 09:40:00,20.48,20.55,20.42,20.46,166716.0,20.48,20.55,20.42,20.46,166716.0
2024-03-26 09:45:00,20.45,20.48,20.39,20.41,256884.0,20.45,20.48,20.39,20.41,256884.0
2024-03-26 09:50:00,20.4,20.5,20.39,20.49,115553.0,20.4,20.5,20.39,20.49,115553.0
2024-03-26 09:55:00,20.5,20.52,20.43,20.44,78934.0,20.5,20.52,20.43,20.44,78934.0
2024-03-26 10:00:00,20.44,20.44,20.32,20.38,376418.0,20.44,20.44,20.32,20.38,376418.0
2024-03-26 10:05:00,20.37,20.39,20.31,20.36,194205.0,20.37,20.39,20.31,20.36,194205.0
2024-03-26 10:10:00,20.36,20.42,20.32,20.42,118636.0,20.36,20.42,20.32,20.42,118636.0
2024-03-26 10:15:00,20.42,20.51,20.41,20.47,118310.0,20.42,20.51,20.41,20.47,118310.0
2024-03-26 10:20:00,20.46,20.48,20.41,20.43,110296.0,20.46,20.48,20.41,20.43,110296.0
2024-03-26 10:25:00,20.43,20.5,20.42,20.47,93058.0,20.43,20.5,20.42,20.47,93058.0
2024-03-26 10:30:00,20.47,20.48,20.33,20.35,97293.0,20.47,20.48,20.33,20.35,97293.0
2024-03-26 10:35:00,20.34,20.41,20.32,20.38,99269.0,20.34,20.41,20.32,20.38,99269.0
2024-03-26 10:40:00,20.37,20.38,20.27,20.28,145548.0,20.37,20.38,20.27,20.28,145548.0
2024-03-26 10:45:00,20.29,20.3,20.18,20.21,208339.0,20.29,20.3,20.18,20.21,208339.0
2024-03-26 10:50:00,20.21,20.29,20.18,20.27,97886.0,20.21,20.29,20.18,20.27,97886.0
2024-03-26 10:55:00,20.27,20.32,20.24,20.27,127735.0,20.27,20.32,20.24,20.27,127735.0
2024-03-26 11:00:00,20.27,20.33,20.24,20.3,99101.0,20.27,20.33,20.24,20.3,99101.0
2024-03-26 11:05:00,20.3,20.39,20.3,20.3,256305.0,20.3,20.39,20.3,20.3,256305.0
2024-03-26 11:10:00,20.29,20.34,20.26,20.32,176936.0,20.29,20.34,20.26,20.32,176936.0
2024-03-26 11:15:00,20.32,20.35,20.3,20.34,32684.0,20.32,20.35,20.3,20.34,32684.0
2024-03-26 11:20:00,20.35,20.36,20.3,20.32,63070.0,20.35,20.36,20.3,20.32,63070.0
2024-03-26 11:25:00,20.31,20.34,20.3,20.32,26077.0,20.31,20.34,20.3,20.32,26077.0
2024-03-26 11:30:00,20.31,20.33,20.28,20.32,49991.0,20.31,20.33,20.28,20.32,49991.0
2024-03-26 11:35:00,20.32,20.35,20.3,20.35,52199.0,20.32,20.35,20.3,20.35,52199.0
2024-03-26 11:40:00,20.35,20.36,20.33,20.34,38609.0,20.35,20.36,20.33,20.34,38609.0
2024-03-26 11:45:00,20.35,20.36,20.3,20.32,124434.0,20.35,20.36,20.3,20.32,124434.0
2024-03-26 11:50:00,20.32,20.32,20.26,20.27,75252.0,20.32,20.32,20.26,20.27,75252.0
2024-03-26 11:55:00,20.28,20.29,20.21,20.23,150070.0,20.28,20.29,20.21,20.23,150070.0
2024-03-26 12:00:00,20.23,20.23,20.13,20.17,141006.0,20.23,20.23,20.13,20.17,141006.0
2024-03-26 12:05:00,20.16,20.22,20.16,20.19,97003.0,20.16,20.22,20.16,20.19,97003.0
2024-03-26 12:10:00,20.19,20.19,20.15,20.15,77297.0,20.19,20.19,20.15,20.15,77297.0
2024-03-26 12:15:00,20.17,20.18,20.13,20.14,86414.0,20.17,20.18,20.13,20.14,86414.0
2024-03-26 12:20:00,20.15,20.16,20.1,20.14,131075.0,20.15,20.16,20.1,20.14,131075.0
2024-03-26 12:25:00,20.14,20.16,20.11,20.11,192524.0,20.14,20.16,20.11,20.11,192524.0
2024-03-26 12:30:00,20.12,20.14,20.08,20.09,66646.0,20.12,20.14,20.08,20.09,66646.0
2024-03-26 12:35:00,20.09,20.16,20.07,20.16,62288.0,20.09,20.16,20.07,20.16,62288.0
2024-03-26 12:40:00,20.16,20.24,20.15,20.23,68025.0,20.16,20.24,20.15,20.23,68025.0
2024-03-26 12:45:00,20.24,20.27,20.2,20.23,103248.0,20.24,20.27,20.2,20.23,103248.0
2024-03-26 12:50:00,20.23,20.25,20.2,20.21,66871.0,20.23,20.25,20.2,20.21,66871.0
2024-03-26 12:55:00,20.21,20.24,20.19,20.21,26334.0,20.21,20.24,20.19,20.21,26334.0
2024-03-26 13:00:00,20.22,20.23,20.18,20.21,38053.0,20.22,20.23,20.18,20.21,38053.0
2024-03-26 13:05:00,20.22,20.25,20.2,20.21,41806.0,20.22,20.25,20.2,20.21,41806.0
2024-03-26 13:10:00,20.22,20.23,20.21,20.23,29138.0,20.22,20.23,20.21,20.23,29138.0
2024-03-26 13:15:00,20.23,20.25,20.21,20.23,43501.0,20.23,20.25,20.21,20.23,43501.0
2024-03-26 13:20:00,20.23,20.24,20.2,20.23,21205.0,20.23,20.24,20.2,20.23,21205.0
2024-03-26 13:25:00,20.23,20.27,20.22,20.27,27269.0,20.23,20.27,20.22,20.27,27269.0
2024-03-26 13:30:00,20.26,20.3,20.26,20.27,41999.0,20.26,20.3,20.26,20.27,41999.0
2024-03-26 13:35:00,20.28,20.32,20.28,20.31,44336.0,20.28,20.32,20.28,20.31,44336.0
2024-03-26 13:40:00,20.3,20.31,20.28,20.3,23475.0,20.3,20.31,20.28,20.3,23475.0
2024-03-26 13:45:00,20.3,20.3,20.27,20.28,39870.0,20.3,20.3,20.27,20.28,39870.0
2024-03-26 13:50:00,20.28,20.3,20.26,20.28,40560.0,20.28,20.3,20.26,20.28,40560.0
2024-03-26 13:55:00,20.29,20.29,20.25,20.26,43357.0,20.29,20.29,20.25,20.26,43357.0
2024-03-26 14:00:00,20.28,20.28,20.24,20.25,30360.0,20.28,20.28,20.24,20.25,30360.0
2024-03-26 14:05:00,20.25,20.27,20.23,20.25,31649.0,20.25,20.27,20.23,20.25,31649.0
2024-03-26 14:10:00,20.25,20.27,20.24,20.26,18275.0,20.25,20.27,20.24,20.26,18275.0
2024-03-26 14:15:00,20.26,20.3,20.25,20.3,46558.0,20.26,20.3,20.25,20.3,46558.0
2024-03-26 14:20:00,20.3,20.31,20.28,20.29,35000.0,20.3,20.31,20.28,20.29,35000.0
2024-03-26 14:25:00,20.29,20.29,20.26,20.27,24233.0,20.29,20.29,20.26,20.27,24233.0
2024-03-26 14:30:00,20.27,20.27,20.24,20.27,52293.0,20.27,20.27,20.24,20.27,52293.0
2024-03-26 14:35:00,20.26,20.27,20.25,20.26,28758.0,20.26,20.27,20.25,20.26,28758.0
2024-03-26 14:40:00,20.27,20.27,20.17,20.21,99187.0,20.27,20.27,20.17,20.21,99187.0
2024-03-26 14:45:00,20.21,20.26,20.19,20.26,94588.0,20.21,20.26,20.19,20.26,94588.0
2024-03-26 14:50:00,20.26,20.27,20.24,20.25,55812.0,20.26,20.27,20.24,20.25,55812.0
2024-03-26 14:55:00,20.25,20.26,20.19,20.19,59850.0,20.25,20.26,20.19,20.19,59850.0
2024-03-26 15:00:00,20.2,20.2,20.16,20.16,43430.0,20.2,20.2,20.16,20.16,43430.0
2024-03-26 15:05:00,20.17,20.2,20.16,20.2,36614.0,20.17,20.2,20.16,20.2,36614.0
2024-03-26 15:10:00,20.2,20.2,20.17,20.17,36550.0,20.2,20.2,20.17,20.17,36550.0
2024-03-26 15:15:00,20.17,20.19,20.15,20.19,47044.0,20.17,20.19,20.15,20.19,47044.0
2024-03-26 15:20:00,20.2,20.2,20.12,20.13,95425.0,20.2,20.2,20.12,20.13,95425.0
2024-03-26 15:25:00,20.13,20.15,20.1,20.12,74132.0,20.13,20.15,20.1,20.12,74132.0
2024-03-26 15:30:00,20.12,20.14,20.06,20.1,82083.0,20.12,20.14,20.06,20.1,82083.0
2024-03-26 15:35:00,20.09,20.1,20.06,20.1,121142.0,20.09,20.1,20.06,20.1,121142.0
2024-03-26 15:40:00,20.1,20.12,20.03,20.05,171160.0,20.1,20.12,20.03,20.05,171160.0
2024-03-26 15:45:00,20.05,20.19,20.04,20.19,221412.0,20.05,20.19,20.04,20.19,221412.0
2024-03-26 15:50:00,20.18,20.21,20.11,20.14,359139.0,20.18,20.21,20.11,20.14,359139.0
2024-03-26 15:55:00,20.14,20.18,20.12,20.16,674892.0,20.14,20.18,20.12,20.16,674892.0
2024-03-27 09:30:00,20.14,20.32,19.94,20.27,513711.0,20.14,20.32,19.94,20.27,513711.0
2024-03-27 09:35:00,20.28,20.47,20.27,20.42,240935.0,20.28,20.47,20.27,20.42,240935.0
2024-03-27 09:40:00,20.42,20.49,20.31,20.45,255425.0,20.42,20.49,20.31,20.45,255425.0
2024-03-27 09:45:00,20.45,20.56,20.44,20.53,246902.0,20.45,20.56,20.44,20.53,246902.0
2024-03-27 09:50:00,20.53,20.77,20.52,20.73,524794.0,20.53,20.77,20.52,20.73,524794.0
2024-03-27 09:55:00,20.76,20.86,20.68,20.84,263309.0,20.76,20.86,20.68,20.84,263309.0
2024-03-27 10:00:00,20.84,20.85,20.5,20.52,387495.0,20.84,20.85,20.5,20.52,387495.0
2024-03-27 10:05:00,20.51,20.56,20.42,20.46,226046.0,20.51,20.56,20.42,20.46,226046.0
2024-03-27 10:10:00,20.47,20.5,20.31,20.35,224887.0,20.47,20.5,20.31,20.35,224887.0
2024-03-27 10:15:00,20.35,20.6,20.34,20.57,153387.0,20.35,20.6,20.34,20.57,153387.0
2024-03-27 10:20:00,20.56,20.58,20.48,20.58,159652.0,20.56,20.58,20.48,20.58,159652.0
2024-03-27 10:25:00,20.58,20.62,20.52,20.59,208943.0,20.58,20.62,20.52,20.59,208943.0
2024-03-27 10:30:00,20.58,20.59,20.37,20.48,159516.0,20.58,20.59,20.37,20.48,159516.0
2024-03-27 10:35:00,20.48,20.63,20.47,20.57,189827.0,20.48,20.63,20.47,20.57,189827.0
2024-03-27 10:40:00,20.58,20.64,20.51,20.57,130797.0,20.58,20.64,20.51,20.57,130797.0
2024-03-27 10:45:00,20.57,20.67,20.54,20.65,163698.0,20.57,20.67,20.54,20.65,163698.0
2024-03-27 10:50:00,20.64,20.72,20.63,20.69,107918.0,20.64,20.72,20.63,20.69,107918.0
2024-03-27 10:55:00,20.69,20.75,20.67,20.75,97255.0,20.69,20.75,20.67,20.75,97255.0
2024-03-27 11:00:00,20.75,20.84,20.74,20.8,133249.0,20.75,20.84,20.74,20.8,133249.0
2024-03-27 11:05:00,20.81,20.84,20.74,20.8,119330.0,20.81,20.84,20.74,20.8,119330.0
2024-03-27 11:10:00,20.81,20.85,20.75,20.84,172235.0,20.81,20.85,20.75,20.84,172235.0
2024-03-27 11:15:00,20.84,20.94,20.82,20.91,356018.0,20.84,20.94,20.82,20.91,356018.0
2024-03-27 11:20:00,20.91,21.0,20.87,20.98,250315.0,20.91,21.0,20.87,20.98,250315.0
2024-03-27 11:25:00,20.98,21.09,20.95,21.09,326886.0,20.98,21.09,20.95,21.09,326886.0
2024-03-27 11:30:00,21.09,21.12,21.05,21.07,188368.0,21.09,21.12,21.05,21.07,188368.0
2024-03-27 11:35:00,21.07,21.15,21.03,21.11,369845.0,21.07,21.15,21.03,21.11,369845.0
2024-03-27 11:40:00,21.11,21.19,21.09,21.16,142159.0,21.11,21.19,21.09,21.16,142159.0
2024-03-27 11:45:00,21.15,21.16,21.06,21.09,127595.0,21.15,21.16,21.06,21.09,127595.0
2024-03-27 11:50:00,21.09,21.16,21.04,21.07,213812.0,21.09,21.16,21.04,21.07,213812.0
2024-03-27 11:55:00,21.07,21.09,21.01,21.05,98625.0,21.07,21.09,21.01,21.05,98625.0
2024-03-27 12:00:00,21.04,21.05,20.99,21.02,77835.0,21.04,21.05,20.99,21.02,77835.0
2024-03-27 12:05:00,21.02,21.11,21.01,21.07,74443.0,21.02,21.11,21.01,21.07,74443.0
2024-03-27 12:10:00,21.07,21.07,21.02,21.04,71548.0,21.07,21.07,21.02,21.04,71548.0
2024-03-27 12:15:00,21.04,21.1,21.03,21.09,82638.0,21.04,21.1,21.03,21.09,82638.0
2024-03-27 12:20:00,21.09,21.15,21.09,21.14,81392.0,21.09,21.15,21.09,21.14,81392.0
2024-03-27 12:25:00,21.14,21.17,21.07,21.11,146235.0,21.14,21.17,21.07,21.11,146235.0
2024-03-27 12:30:00,21.11,21.25,21.07,21.24,247564.0,21.11,21.25,21.07,21.24,247564.0
2024-03-27 12:35:00,21.25,21.34,21.24,21.33,190701.0,21.25,21.34,21.24,21.33,190701.0
2024-03-27 12:40:00,21.32,21.34,21.28,21.32,118495.0,21.32,21.34,21.28,21.32,118495.0
2024-03-27 12:45:00,21.31,21.38,21.29,21.37,104981.0,21.31,21.38,21.29,21.37,104981.0
2024-03-27 12:50:00,21.37,21.49,21.36,21.46,355427.0,21.37,21.49,21.36,21.46,355427.0
2024-03-27 12:55:00,21.47,21.53,21.38,21.39,352606.0,21.47,21.53,21.38,21.39,352606.0
2024-03-27 13:00:00,21.38,21.46,21.34,21.44,170408.0,21.38,21.46,21.34,21.44,170408.0
2024-03-27 13:05:00,21.44,21.5,21.43,21.48,154291.0,21.44,21.5,21.43,21.48,154291.0
2024-03-27 13:10:00,21.48,21.59,21.45,21.51,241320.0,21.48,21.59,21.45,21.51,241320.0
2024-03-27 13:15:00,21.52,21.73,21.51,21.71,266505.0,21.52,21.73,21.51,21.71,266505.0
2024-03-27 13:20:00,21.71,21.71,21.59,21.62,171473.0,21.71,21.71,21.59,21.62,171473.0
2024-03-27 13:25:00,21.63,21.63,21.53,21.57,156097.0,21.63,21.63,21.53,21.57,156097.0
2024-03-27 13:30:00,21.57,21.64,21.55,21.62,142469.0,21.57,21.64,21.55,21.62,142469.0
2024-03-27 13:35:00,21.62,21.64,21.56,21.57,91571.0,21.62,21.64,21.56,21.57,91571.0
2024-03-27 13:40:00,21.58,21.62,21.5,21.51,79522.0,21.58,21.62,21.5,21.51,79522.0
2024-03-27 13:45:00,21.5,21.54,21.47,21.54,100720.0,21.5,21.54,21.47,21.54,100720.0
2024-03-27 13:50:00,21.54,21.58,21.53,21.55,95264.0,21.54,21.58,21.53,21.55,95264.0
2024-03-27 13:55:00,21.56,21.57,21.5,21.54,91267.0,21.56,21.57,21.5,21.54,91267.0
2024-03-27 14:00:00,21.55,21.59,21.52,21.53,97957.0,21.55,21.59,21.52,21.53,97957.0
2024-03-27 14:05:00,21.52,21.53,21.45,21.5,97241.0,21.52,21.53,21.45,21.5,97241.0
2024-03-27 14:10:00,21.5,21.6,21.49,21.6,71175.0,21.5,21.6,21.49,21.6,71175.0
2024-03-27 14:15:00,21.59,21.65,21.59,21.61,165597.0,21.59,21.65,21.59,21.61,165597.0
2024-03-27 14:20:00,21.6,21.61,21.54,21.55,137686.0,21.6,21.61,21.54,21.55,137686.0
2024-03-27 14:25:00,21.55,21.58,21.51,21.52,80311.0,21.55,21.58,21.51,21.52,80311.0
2024-03-27 14:30:00,21.52,21.53,21.44,21.48,179448.0,21.52,21.53,21.44,21.48,179448.0
2024-03-27 14:35:00,21.49,21.5,21.44,21.45,76009.0,21.49,21.5,21.44,21.45,76009.0
2024-03-27 14:40:00,21.45,21.48,21.39,21.39,129917.0,21.45,21.48,21.39,21.39,129917.0
2024-03-27 14:45:00,21.39,21.42,21.34,21.35,81229.0,21.39,21.42,21.34,21.35,81229.0
2024-03-27 14:50:00,21.35,21.39,21.28,21.3,139341.0,21.35,21.39,21.28,21.3,139341.0
2024-03-27 14:55:00,21.29,21.3,21.21,21.23,135426.0,21.29,21.3,21.21,21.23,135426.0
2024-03-27 15:00:00,21.23,21.32,21.23,21.28,96046.0,21.23,21.32,21.23,21.28,96046.0
2024-03-27 15:05:00,21.28,21.32,21.27,21.29,106527.0,21.28,21.32,21.27,21.29,106527.0
2024-03-27 15:10:00,21.28,21.32,21.26,21.31,129249.0,21.28,21.32,21.26,21.31,129249.0
2024-03-27 15:15:00,21.31,21.32,21.28,21.29,74157.0,21.31,21.32,21.28,21.29,74157.0
2024-03-27 15:20:00,21.29,21.35,21.27,21.3,119194.0,21.29,21.35,21.27,21.3,119194.0
2024-03-27 15:25:00,21.31,21.31,21.2,21.2,164806.0,21.31,21.31,21.2,21.2,164806.0
2024-03-27 15:30:00,21.2,21.24,21.16,21.17,160797.0,21.2,21.24,21.16,21.17,160797.0
2024-03-27 15:35:00,21.16,21.24,21.15,21.23,172441.0,21.16,21.24,21.15,21.23,172441.0
2024-03-27 15:40:00,21.23,21.29,21.21,21.29,170931.0,21.23,21.29,21.21,21.29,170931.0
2024-03-27 15:45:00,21.28,21.32,21.22,21.22,237484.0,21.28,21.32,21.22,21.22,237484.0
2024-03-27 15:50:00,21.23,21.32,21.23,21.3,271205.0,21.23,21.32,21.23,21.3,271205.0
2024-03-27 15:55:00,21.3,21.35,21.25,21.35,624444.0,21.3,21.35,21.25,21.35,624444.0
2024-03-28 09:30:00,21.28,21.35,21.19,21.31,309751.0,21.28,21.35,21.19,21.31,309751.0
2024-03-28 09:35:00,21.32,21.32,21.15,21.17,227712.0,21.32,21.32,21.15,21.17,227712.0
2024-03-28 09:40:00,21.17,21.2,21.11,21.14,122770.0,21.17,21.2,21.11,21.14,122770.0
2024-03-28 09:45:00,21.14,21.16,21.01,21.02,148336.0,21.14,21.16,21.01,21.02,148336.0
2024-03-28 09:50:00,21.03,21.04,20.94,20.95,290136.0,21.03,21.04,20.94,20.95,290136.0
2024-03-28 09:55:00,20.96,21.06,20.92,21.02,151155.0,20.96,21.06,20.92,21.02,151155.0
2024-03-28 10:00:00,21.02,21.05,20.92,20.94,71003.0,21.02,21.05,20.92,20.94,71003.0
2024-03-28 10:05:00,20.94,20.99,20.92,20.96,107436.0,20.94,20.99,20.92,20.96,107436.0
2024-03-28 10:10:00,20.96,21.11,20.93,21.1,188742.0,20.96,21.11,20.93,21.1,188742.0
2024-03-28 10:15:00,21.11,21.14,21.04,21.05,99221.0,21.11,21.14,21.04,21.05,99221.0
2024-03-28 10:20:00,21.04,21.06,20.95,20.99,110250.0,21.04,21.06,20.95,20.99,110250.0
2024-03-28 10:25:00,21.0,21.2,20.99,21.2,121982.0,21.0,21.2,20.99,21.2,121982.0
2024-03-28 10:30:00,21.2,21.2,21.12,21.12,52559.0,21.2,21.2,21.12,21.12,52559.0
2024-03-28 10:35:00,21.13,21.16,21.09,21.12,47889.0,21.13,21.16,21.09,21.12,47889.0
2024-03-28 10:40:00,21.12,21.16,21.09,21.11,56313.0,21.12,21.16,21.09,21.11,56313.0
2024-03-28 10:45:00,21.12,21.14,21.01,21.05,94245.0,21.12,21.14,21.01,21.05,94245.0
2024-03-28 10:50:00,21.05,21.12,21.05,21.08,44124.0,21.05,21.12,21.05,21.08,44124.0
2024-03-28 10:55:00,21.08,21.1,21.02,21.04,41240.0,21.08,21.1,21.02,21.04,41240.0
2024-03-28 11:00:00,21.04,21.04,20.95,20.98,52171.0,21.04,21.04,20.95,20.98,52171.0
2024-03-28 11:05:00,20.98,20.98,20.92,20.94,76787.0,20.98,20.98,20.92,20.94,76787.0
2024-03-28 11:10:00,20.93,20.97,20.91,20.96,72961.0,20.93,20.97,20.91,20.96,72961.0
2024-03-28 11:15:00,20.96,20.97,20.91,20.94,51264.0,20.96,20.97,20.91,20.94,51264.0
2024-03-28 11:20:00,20.93,21.01,20.92,21.01,56230.0,20.93,21.01,20.92,21.01,56230.0
2024-03-28 11:25:00,21.01,21.02,20.98,21.0,46444.0,21.01,21.02,20.98,21.0,46444.0
2024-03-28 11:30:00,20.99,21.09,20.97,21.09,121876.0,20.99,21.09,20.97,21.09,121876.0
2024-03-28 11:35:00,21.09,21.11,21.06,21.11,29595.0,21.09,21.11,21.06,21.11,29595.0
2024-03-28 11:40:00,21.11,21.14,21.1,21.11,31095.0,21.11,21.14,21.1,21.11,31095.0
2024-03-28 11:45:00,21.11,21.15,21.11,21.15,36941.0,21.11,21.15,21.11,21.15,36941.0
2024-03-28 11:50:00,21.14,21.2,21.13,21.13,73238.0,21.14,21.2,21.13,21.13,73238.0
2024-03-28 11:55:00,21.14,21.17,21.12,21.14,51072.0,21.14,21.17,21.12,21.14,51072.0
2024-03-28 12:00:00,21.14,21.15,21.11,21.14,80783.0,21.14,21.15,21.11,21.14,80783.0
2024-03-28 12:05:00,21.14,21.18,21.14,21.17,44127.0,21.14,21.18,21.14,21.17,44127.0
2024-03-28 12:10:00,21.16,21.17,21.12,21.13,37635.0,21.16,21.17,21.12,21.13,37635.0
2024-03-28 12:15:00,21.12,21.14,21.1,21.11,48308.0,21.12,21.14,21.1,21.11,48308.0
2024-03-28 12:20:00,21.11,21.11,21.05,21.05,47832.0,21.11,21.11,21.05,21.05,47832.0
2024-03-28 12:25:00,21.05,21.11,21.05,21.07,44747.0,21.05,21.11,21.05,21.07,44747.0
2024-03-28 12:30:00,21.07,21.08,21.04,21.05,48296.0,21.07,21.08,21.04,21.05,48296.0
2024-03-28 12:35:00,21.05,21.07,21.01,21.05,42797.0,21.05,21.07,21.01,21.05,42797.0
2024-03-28 12:40:00,21.05,21.09,21.04,21.05,34481.0,21.05,21.09,21.04,21.05,34481.0
2024-03-28 12:45:00,21.05,21.08,21.05,21.06,32977.0,21.05,21.08,21.05,21.06,32977.0
2024-03-28 12:50:00,21.06,21.07,20.95,20.96,168862.0,21.06,21.07,20.95,20.96,168862.0
2024-03-28 12:55:00,20.96,21.03,20.95,21.01,71640.0,20.96,21.03,20.95,21.01,71640.0
2024-03-28 13:00:00,21.01,21.04,20.96,21.03,100346.0,21.01,21.04,20.96,21.03,100346.0
2024-03-28 13:05:00,21.03,21.05,21.02,21.03,36746.0,21.03,21.05,21.02,21.03,36746.0
2024-03-28 13:10:00,21.02,21.03,20.98,21.02,68215.0,21.02,21.03,20.98,21.02,68215.0
2024-03-28 13:15:00,21.02,21.02,20.96,21.01,128799.0,21.02,21.02,20.96,21.01,128799.0
2024-03-28 13:20:00,21.01,21.05,21.0,21.05,50454.0,21.01,21.05,21.0,21.05,50454.0
2024-03-28 13:25:00,21.04,21.07,21.03,21.06,39060.0,21.04,21.07,21.03,21.06,39060.0
2024-03-28 13:30:00,21.05,21.07,21.04,21.05,18270.0,21.05,21.07,21.04,21.05,18270.0
2024-03-28 13:35:00,21.04,21.08,21.03,21.08,35204.0,21.04,21.08,21.03,21.08,35204.0
2024-03-28 13:40:00,21.08,21.1,21.05,21.1,33077.0,21.08,21.1,21.05,21.1,33077.0
2024-03-28 13:45:00,21.1,21.1,21.07,21.07,25971.0,21.1,21.1,21.07,21.07,25971.0
2024-03-28 13:50:00,21.07,21.08,21.03,21.05,31893.0,21.07,21.08,21.03,21.05,31893.0
2024-03-28 13:55:00,21.06,21.12,21.05,21.1,57617.0,21.06,21.12,21.05,21.1,57617.0
2024-03-28 14:00:00,21.1,21.12,21.08,21.08,28596.0,21.1,21.12,21.08,21.08,28596.0
2024-03-28 14:05:00,21.09,21.09,21.07,21.07,27635.0,21.09,21.09,21.07,21.07,27635.0
2024-03-28 14:10:00,21.07,21.1,21.06,21.09,53531.0,21.07,21.1,21.06,21.09,53531.0
2024-03-28 14:15:00,21.1,21.1,21.05,21.05,21553.0,21.1,21.1,21.05,21.05,21553.0
2024-03-28 14:20:00,21.05,21.07,21.05,21.05,20549.0,21.05,21.07,21.05,21.05,20549.0
2024-03-28 14:25:00,21.05,21.08,21.02,21.03,53062.0,21.05,21.08,21.02,21.03,53062.0
2024-03-28 14:30:00,21.02,21.03,20.97,20.98,61415.0,21.02,21.03,20.97,20.98,61415.0
2024-03-28 14:35:00,20.98,21.02,20.97,20.99,34325.0,20.98,21.02,20.97,20.99,34325.0
2024-03-28 14:40:00,21.0,21.0,20.95,20.96,38044.0,21.0,21.0,20.95,20.96,38044.0
2024-03-28 14:45:00,20.96,20.99,20.94,20.98,44492.0,20.96,20.99,20.94,20.98,44492.0
2024-03-28 14:50:00,20.98,21.0,20.97,20.99,20939.0,20.98,21.0,20.97,20.99,20939.0
2024-03-28 14:55:00,20.99,21.01,20.97,21.0,72134.0,20.99,21.01,20.97,21.0,72134.0
2024-03-28 15:00:00,21.0,21.01,20.97,21.0,46726.0,21.0,21.01,20.97,21.0,46726.0
2024-03-28 15:05:00,20.99,21.0,20.95,20.98,48509.0,20.99,21.0,20.95,20.98,48509.0
2024-03-28 15:10:00,20.98,21.01,20.97,21.01,61230.0,20.98,21.01,20.97,21.01,61230.0
2024-03-28 15:15:00,21.01,21.03,20.94,20.95,71836.0,21.01,21.03,20.94,20.95,71836.0
2024-03-28 15:20:00,20.95,20.96,20.9,20.92,61435.0,20.95,20.96,20.9,20.92,61435.0
2024-03-28 15:25:00,20.92,20.93,20.9,20.93,103172.0,20.92,20.93,20.9,20.93,103172.0
2024-03-28 15:30:00,20.93,20.96,20.92,20.93,112978.0,20.93,20.96,20.92,20.93,112978.0
2024-03-28 15:35:00,20.93,21.0,20.92,20.96,92653.0,20.93,21.0,20.92,20.96,92653.0
2024-03-28 15:40:00,20.97,20.99,20.95,20.98,122580.0,20.97,20.99,20.95,20.98,122580.0
2024-03-28 15:45:00,20.98,21.01,20.93,20.93,192467.0,20.98,21.01,20.93,20.93,192467.0
2024-03-28 15:50:00,20.94,20.95,20.9,20.94,262904.0,20.94,20.95,20.9,20.94,262904.0
2024-03-28 15:55:00,20.94,20.98,20.91,20.93,637096.0,20.94,20.98,20.91,20.93,637096.0
2024-04-01 09:30:00,20.97,21.11,20.85,20.87,232766.0,20.97,21.11,20.85,20.87,232766.0
2024-04-01 09:35:00,20.87,20.97,20.79,20.96,139658.0,20.87,20.97,20.79,20.96,139658.0
2024-04-01 09:40:00,20.96,21.14,20.96,21.11,109674.0,20.96,21.14,20.96,21.11,109674.0
2024-04-01 09:45:00,21.11,21.16,21.07,21.07,77444.0,21.11,21.16,21.07,21.07,77444.0
2024-04-01 09:50:00,21.07,21.13,21.04,21.11,72380.0,21.07,21.13,21.04,21.11,72380.0
2024-04-01 09:55:00,21.11,21.12,21.06,21.09,68862.0,21.11,21.12,21.06,21.09,68862.0
2024-04-01 10:00:00,21.08,21.09,20.99,21.05,102565.0,21.08,21.09,20.99,21.05,102565.0
2024-04-01 10:05:00,21.04,21.07,21.0,21.05,58528.0,21.04,21.07,21.0,21.05,58528.0
2024-04-01 10:10:00,21.05,21.07,20.98,20.98,63753.0,21.05,21.07,20.98,20.98,63753.0
2024-04-01 10:15:00,20.98,21.02,20.92,20.93,70376.0,20.98,21.02,20.92,20.93,70376.0
2024-04-01 10:20:00,20.93,20.94,20.85,20.87,109225.0,20.93,20.94,20.85,20.87,109225.0
2024-04-01 10:25:00,20.86,20.87,20.79,20.79,76344.0,20.86,20.87,20.79,20.79,76344.0
2024-04-01 10:30:00,20.79,20.82,20.75,20.81,100410.0,20.79,20.82,20.75,20.81,100410.0
2024-04-01 10:35:00,20.8,20.85,20.76,20.78,63092.0,20.8,20.85,20.76,20.78,63092.0
2024-04-01 10:40:00,20.78,20.81,20.77,20.8,32247.0,20.78,20.81,20.77,20.8,32247.0
2024-04-01 10:45:00,20.8,20.81,20.75,20.76,35728.0,20.8,20.81,20.75,20.76,35728.0
2024-04-01 10:50:00,20.77,20.79,20.71,20.73,58119.0,20.77,20.79,20.71,20.73,58119.0
2024-04-01 10:55:00,20.73,20.8,20.72,20.79,69735.0,20.73,20.8,20.72,20.79,69735.0
2024-04-01 11:00:00,20.8,20.85,20.75,20.85,53809.0,20.8,20.85,20.75,20.85,53809.0
2024-04-01 11:05:00,20.85,20.89,20.81,20.88,67046.0,20.85,20.89,20.81,20.88,67046.0
2024-04-01 11:10:00,20.88,20.98,20.88,20.95,149926.0,20.88,20.98,20.88,20.95,149926.0
2024-04-01 11:15:00,20.95,20.95,20.85,20.87,67396.0,20.95,20.95,20.85,20.87,67396.0
2024-04-01 11:20:00,20.87,20.9,20.85,20.88,45525.0,20.87,20.9,20.85,20.88,45525.0
2024-04-01 11:25:00,20.88,20.89,20.85,20.88,56541.0,20.88,20.89,20.85,20.88,56541.0
2024-04-01 11:30:00,20.88,20.91,20.84,20.85,52814.0,20.88,20.91,20.84,20.85,52814.0
2024-04-01 11:35:00,20.85,20.87,20.82,20.82,45075.0,20.85,20.87,20.82,20.82,45075.0
2024-04-01 11:40:00,20.82,20.85,20.82,20.85,20599.0,20.82,20.85,20.82,20.85,20599.0
2024-04-01 11:45:00,20.85,20.88,20.83,20.88,49758.0,20.85,20.88,20.83,20.88,49758.0
2024-04-01 11:50:00,20.87,20.88,20.81,20.83,27633.0,20.87,20.88,20.81,20.83,27633.0
2024-04-01 11:55:00,20.84,20.86,20.82,20.82,55917.0,20.84,20.86,20.82,20.82,55917.0
2024-04-01 12:00:00,20.82,20.83,20.78,20.82,50744.0,20.82,20.83,20.78,20.82,50744.0
2024-04-01 12:05:00,20.82,20.83,20.79,20.8,27670.0,20.82,20.83,20.79,20.8,27670.0
2024-04-01 12:10:00,20.79,20.83,20.77,20.82,53305.0,20.79,20.83,20.77,20.82,53305.0
2024-04-01 12:15:00,20.82,20.83,20.76,20.77,89076.0,20.82,20.83,20.76,20.77,89076.0
2024-04-01 12:20:00,20.77,20.83,20.76,20.82,31153.0,20.77,20.83,20.76,20.82,31153.0
2024-04-01 12:25:00,20.82,20.83,20.76,20.82,102964.0,20.82,20.83,20.76,20.82,102964.0
2024-04-01 12:30:00,20.83,20.83,20.78,20.79,27692.0,20.83,20.83,20.78,20.79,27692.0
2024-04-01 12:35:00,20.79,20.82,20.78,20.8,26014.0,20.79,20.82,20.78,20.8,26014.0
2024-04-01 12:40:00,20.8,20.82,20.79,20.79,47674.0,20.8,20.82,20.79,20.79,47674.0
2024-04-01 12:45:00,20.8,20.87,20.79,20.87,61535.0,20.8,20.87,20.79,20.87,61535.0
2024-04-01 12:50:00,20.87,20.91,20.86,20.91,66407.0,20.87,20.91,20.86,20.91,66407.0
2024-04-01 12:55:00,20.91,20.94,20.9,20.94,51018.0,20.91,20.94,20.9,20.94,51018.0
2024-04-01 13:00:00,20.93,20.93,20.88,20.89,72039.0,20.93,20.93,20.88,20.89,72039.0
2024-04-01 13:05:00,20.89,20.89,20.84,20.85,79247.0,20.89,20.89,20.84,20.85,79247.0
2024-04-01 13:10:00,20.86,20.86,20.82,20.85,46492.0,20.86,20.86,20.82,20.85,46492.0
2024-04-01 13:15:00,20.85,20.85,20.8,20.82,56446.0,20.85,20.85,20.8,20.82,56446.0
2024-04-01 13:20:00,20.82,20.86,20.8,20.86,41776.0,20.82,20.86,20.8,20.86,41776.0
2024-04-01 13:25:00,20.87,20.9,20.86,20.89,54138.0,20.87,20.9,20.86,20.89,54138.0
2024-04-01 13:30:00,20.89,20.9,20.86,20.89,26822.0,20.89,20.9,20.86,20.89,26822.0
2024-04-01 13:35:00,20.89,20.91,20.89,20.91,25536.0,20.89,20.91,20.89,20.91,25536.0
2024-04-01 13:40:00,20.91,20.92,20.86,20.91,41264.0,20.91,20.92,20.86,20.91,41264.0
2024-04-01 13:45:00,20.91,20.92,20.88,20.92,36104.0,20.91,20.92,20.88,20.92,36104.0
2024-04-01 13:50:00,20.92,20.92,20.9,20.92,21828.0,20.92,20.92,20.9,20.92,21828.0
2024-04-01 13:55:00,20.92,20.94,20.9,20.94,21627.0,20.92,20.94,20.9,20.94,21627.0
2024-04-01 14:00:00,20.94,20.95,20.92,20.95,31774.0,20.94,20.95,20.92,20.95,31774.0
2024-04-01 14:05:00,20.95,20.98,20.93,20.96,34250.0,20.95,20.98,20.93,20.96,34250.0
2024-04-01 14:10:00,20.96,20.97,20.92,20.95,42989.0,20.96,20.97,20.92,20.95,42989.0
2024-04-01 14:15:00,20.95,20.96,20.94,20.96,29889.0,20.95,20.96,20.94,20.96,29889.0
2024-04-01 14:20:00,20.96,20.97,20.94,20.96,19901.0,20.96,20.97,20.94,20.96,19901.0
2024-04-01 14:25:00,20.96,20.96,20.92,20.93,33745.0,20.96,20.96,20.92,20.93,33745.0
2024-04-01 14:30:00,20.93,20.96,20.89,20.95,73826.0,20.93,20.96,20.89,20.95,73826.0
2024-04-01 14:35:00,20.95,20.97,20.93,20.96,28570.0,20.95,20.97,20.93,20.96,28570.0
2024-04-01 14:40:00,20.96,20.96,20.92,20.93,31593.0,20.96,20.96,20.92,20.93,31593.0
2024-04-01 14:45:00,20.93,20.95,20.92,20.95,33338.0,20.93,20.95,20.92,20.95,33338.0
2024-04-01 14:50:00,20.95,20.97,20.94,20.96,50295.0,20.95,20.97,20.94,20.96,50295.0
2024-04-01 14:55:00,20.96,20.97,20.92,20.92,58512.0,20.96,20.97,20.92,20.92,58512.0
2024-04-01 15:00:00,20.93,20.94,20.9,20.92,63250.0,20.93,20.94,20.9,20.92,63250.0
2024-04-01 15:05:00,20.92,20.93,20.9,20.91,28444.0,20.92,20.93,20.9,20.91,28444.0
2024-04-01 15:10:00,20.91,20.91,20.89,20.91,30977.0,20.91,20.91,20.89,20.91,30977.0
2024-04-01 15:15:00,20.91,20.92,20.89,20.9,55425.0,20.91,20.92,20.89,20.9,55425.0
2024-04-01 15:20:00,20.89,20.95,20.89,20.94,46718.0,20.89,20.95,20.89,20.94,46718.0
2024-04-01 15:25:00,20.94,20.96,20.92,20.96,57335.0,20.94,20.96,20.92,20.96,57335.0
2024-04-01 15:30:00,20.96,20.96,20.92,20.93,73833.0,20.96,20.96,20.92,20.93,73833.0
2024-04-01 15:35:00,20.93,20.95,20.91,20.94,105224.0,20.93,20.95,20.91,20.94,105224.0
2024-04-01 15:40:00,20.94,20.94,20.89,20.91,125732.0,20.94,20.94,20.89,20.91,125732.0
2024-04-01 15:45:00,20.91,20.91,20.86,20.88,165148.0,20.91,20.91,20.86,20.88,165148.0
2024-04-01 15:50:00,20.88,20.93,20.86,20.93,297153.0,20.88,20.93,20.86,20.93,297153.0
2024-04-01 15:55:00,20.93,20.95,20.9,20.94,758775.0,20.93,20.95,20.9,20.94,758775.0
2024-04-02 09:30:00,20.45,20.45,19.83,19.89,777816.0,20.45,20.45,19.83,19.89,777816.0
2024-04-02 09:35:00,19.88,19.98,19.56,19.87,788572.0,19.88,19.98,19.56,19.87,788572.0
2024-04-02 09:40:00,19.86,19.87,19.65,19.71,350364.0,19.86,19.87,19.65,19.71,350364.0
2024-04-02 09:45:00,19.71,19.77,19.64,19.75,501119.0,19.71,19.77,19.64,19.75,501119.0
2024-04-02 09:50:00,19.74,19.76,19.51,19.6,459123.0,19.74,19.76,19.51,19.6,459123.0
2024-04-02 09:55:00,19.59,19.65,19.55,19.63,203417.0,19.59,19.65,19.55,19.63,203417.0
2024-04-02 10:00:00,19.62,19.74,19.47,19.69,303423.0,19.62,19.74,19.47,19.69,303423.0
2024-04-02 10:05:00,19.68,19.75,19.64,19.72,135723.0,19.68,19.75,19.64,19.72,135723.0
2024-04-02 10:10:00,19.72,19.74,19.58,19.61,164829.0,19.72,19.74,19.58,19.61,164829.0
2024-04-02 10:15:00,19.61,19.62,19.52,19.57,166057.0,19.61,19.62,19.52,19.57,166057.0
2024-04-02 10:20:00,19.56,19.64,19.49,19.62,227085.0,19.56,19.64,19.49,19.62,227085.0
2024-04-02 10:25:00,19.63,19.75,19.6,19.74,138654.0,19.63,19.75,19.6,19.74,138654.0
2024-04-02 10:30:00,19.73,19.75,19.66,19.67,141725.0,19.73,19.75,19.66,19.67,141725.0
2024-04-02 10:35:00,19.67,19.73,19.66,19.7,75917.0,19.67,19.73,19.66,19.7,75917.0
2024-04-02 10:40:00,19.7,19.74,19.64,19.65,119284.0,19.7,19.74,19.64,19.65,119284.0
2024-04-02 10:45:00,19.65,19.66,19.52,19.54,175815.0,19.65,19.66,19.52,19.54,175815.0
2024-04-02 10:50:00,19.54,19.56,19.51,19.52,165017.0,19.54,19.56,19.51,19.52,165017.0
2024-04-02 10:55:00,19.53,19.58,19.51,19.55,74519.0,19.53,19.58,19.51,19.55,74519.0
2024-04-02 11:00:00,19.56,19.56,19.52,19.55,84330.0,19.56,19.56,19.52,19.55,84330.0
2024-04-02 11:05:00,19.54,19.61,19.53,19.6,87139.0,19.54,19.61,19.53,19.6,87139.0
2024-04-02 11:10:00,19.59,19.67,19.57,19.59,218692.0,19.59,19.67,19.57,19.59,218692.0
2024-04-02 11:15:00,19.59,19.63,19.57,19.62,83945.0,19.59,19.63,19.57,19.62,83945.0
2024-04-02 11:20:00,19.61,19.66,19.6,19.64,59502.0,19.61,19.66,19.6,19.64,59502.0
2024-04-02 11:25:00,19.64,19.65,19.56,19.57,106922.0,19.64,19.65,19.56,19.57,106922.0
2024-04-02 11:30:00,19.57,19.58,19.43,19.46,181832.0,19.57,19.58,19.43,19.46,181832.0
2024-04-02 11:35:00,19.46,19.57,19.45,19.57,107117.0,19.46,19.57,19.45,19.57,107117.0
2024-04-02 11:40:00,19.57,19.6,19.51,19.53,165431.0,19.57,19.6,19.51,19.53,165431.0
2024-04-02 11:45:00,19.53,19.54,19.44,19.46,119119.0,19.53,19.54,19.44,19.46,119119.0
2024-04-02 11:50:00,19.45,19.45,19.36,19.37,178481.0,19.45,19.45,19.36,19.37,178481.0
2024-04-02 11:55:00,19.37,19.46,19.36,19.43,77058.0,19.37,19.46,19.36,19.43,77058.0
2024-04-02 12:00:00,19.42,19.45,19.39,19.44,48662.0,19.42,19.45,19.39,19.44,48662.0
2024-04-02 12:05:00,19.45,19.5,19.43,19.5,78737.0,19.45,19.5,19.43,19.5,78737.0
2024-04-02 12:10:00,19.5,19.52,19.44,19.46,64233.0,19.5,19.52,19.44,19.46,64233.0
2024-04-02 12:15:00,19.46,19.46,19.42,19.44,51174.0,19.46,19.46,19.42,19.44,51174.0
2024-04-02 12:20:00,19.45,19.45,19.38,19.4,175916.0,19.45,19.45,19.38,19.4,175916.0
2024-04-02 12:25:00,19.4,19.46,19.39,19.42,106171.0,19.4,19.46,19.39,19.42,106171.0
2024-04-02 12:30:00,19.42,19.48,19.4,19.46,56519.0,19.42,19.48,19.4,19.46,56519.0
2024-04-02 12:35:00,19.47,19.49,19.45,19.45,52982.0,19.47,19.49,19.45,19.45,52982.0
2024-04-02 12:40:00,19.46,19.48,19.45,19.46,32067.0,19.46,19.48,19.45,19.46,32067.0
2024-04-02 12:45:00,19.46,19.48,19.44,19.46,43286.0,19.46,19.48,19.44,19.46,43286.0
2024-04-02 12:50:00,19.46,19.46,19.4,19.42,54248.0,19.46,19.46,19.4,19.42,54248.0
2024-04-02 12:55:00,19.43,19.44,19.39,19.41,72825.0,19.43,19.44,19.39,19.41,72825.0
2024-04-02 13:00:00,19.41,19.44,19.39,19.41,78733.0,19.41,19.44,19.39,19.41,78733.0
2024-04-02 13:05:00,19.4,19.4,19.34,19.35,111817.0,19.4,19.4,19.34,19.35,111817.0
2024-04-02 13:10:00,19.34,19.38,19.34,19.36,58959.0,19.34,19.38,19.34,19.36,58959.0
2024-04-02 13:15:00,19.37,19.4,19.37,19.39,43374.0,19.37,19.4,19.37,19.39,43374.0
2024-04-02 13:20:00,19.39,19.4,19.37,19.39,30076.0,19.39,19.4,19.37,19.39,30076.0
2024-04-02 13:25:00,19.39,19.41,19.38,19.39,39075.0,19.39,19.41,19.38,19.39,39075.0
2024-04-02 13:30:00,19.38,19.4,19.36,19.37,42778.0,19.38,19.4,19.36,19.37,42778.0
2024-04-02 13:35:00,19.37,19.4,19.36,19.37,42343.0,19.37,19.4,19.36,19.37,42343.0
2024-04-02 13:40:00,19.37,19.38,19.34,19.35,62272.0,19.37,19.38,19.34,19.35,62272.0
2024-04-02 13:45:00,19.36,19.36,19.33,19.35,80402.0,19.36,19.36,19.33,19.35,80402.0
2024-04-02 13:50:00,19.35,19.39,19.34,19.38,48256.0,19.35,19.39,19.34,19.38,48256.0
2024-04-02 13:55:00,19.37,19.39,19.33,19.34,50957.0,19.37,19.39,19.33,19.34,50957.0
2024-04-02 14:00:00,19.34,19.34,19.31,19.34,83526.0,19.34,19.34,19.31,19.34,83526.0
2024-04-02 14:05:00,19.35,19.4,19.33,19.38,80504.0,19.35,19.4,19.33,19.38,80504.0
2024-04-02 14:10:00,19.38,19.43,19.38,19.39,208031.0,19.38,19.43,19.38,19.39,208031.0
2024-04-02 14:15:00,19.39,19.4,19.33,19.34,67350.0,19.39,19.4,19.33,19.34,67350.0
2024-04-02 14:20:00,19.34,19.34,19.31,19.32,52549.0,19.34,19.34,19.31,19.32,52549.0
2024-04-02 14:25:00,19.32,19.32,19.26,19.29,106967.0,19.32,19.32,19.26,19.29,106967.0
2024-04-02 14:30:00,19.28,19.3,19.26,19.28,85547.0,19.28,19.3,19.26,19.28,85547.0
2024-04-02 14:35:00,19.28,19.3,19.27,19.29,45995.0,19.28,19.3,19.27,19.29,45995.0
2024-04-02 14:40:00,19.29,19.32,19.28,19.3,88159.0,19.29,19.32,19.28,19.3,88159.0
2024-04-02 14:45:00,19.3,19.34,19.29,19.34,178334.0,19.3,19.34,19.29,19.34,178334.0
2024-04-02 14:50:00,19.34,19.35,19.32,19.34,56037.0,19.34,19.35,19.32,19.34,56037.0
2024-04-02 14:55:00,19.34,19.34,19.29,19.3,87933.0,19.34,19.34,19.29,19.3,87933.0
2024-04-02 15:00:00,19.3,19.36,19.29,19.35,58004.0,19.3,19.36,19.29,19.35,58004.0
2024-04-02 15:05:00,19.35,19.38,19.33,19.37,107246.0,19.35,19.38,19.33,19.37,107246.0
2024-04-02 15:10:00,19.36,19.4,19.36,19.39,107949.0,19.36,19.4,19.36,19.39,107949.0
2024-04-02 15:15:00,19.39,19.41,19.32,19.33,180702.0,19.39,19.41,19.32,19.33,180702.0
2024-04-02 15:20:00,19.33,19.34,19.3,19.3,64466.0,19.33,19.34,19.3,19.3,64466.0
2024-04-02 15:25:00,19.3,19.33,19.28,19.29,107439.0,19.3,19.33,19.28,19.29,107439.0
2024-04-02 15:30:00,19.29,19.29,19.25,19.25,186517.0,19.29,19.29,19.25,19.25,186517.0
2024-04-02 15:35:00,19.26,19.31,19.25,19.3,124025.0,19.26,19.31,19.25,19.3,124025.0
2024-04-02 15:40:00,19.31,19.32,19.26,19.3,170370.0,19.31,19.32,19.26,19.3,170370.0
2024-04-02 15:45:00,19.3,19.3,19.16,19.21,349802.0,19.3,19.3,19.16,19.21,349802.0
2024-04-02 15:50:00,19.21,19.33,19.17,19.32,471580.0,19.21,19.33,19.17,19.32,471580.0
2024-04-02 15:55:00,19.33,19.33,19.24,19.26,1012148.0,19.33,19.33,19.24,19.26,1012148.0
2024-04-03 09:30:00,19.16,19.43,19.16,19.36,268199.0,19.16,19.43,19.16,19.36,268199.0
2024-04-03 09:35:00,19.35,19.38,19.25,19.34,231409.0,19.35,19.38,19.25,19.34,231409.0
2024-04-03 09:40:00,19.33,19.43,19.26,19.41,202958.0,19.33,19.43,19.26,19.41,202958.0
2024-04-03 09:45:00,19.41,19.42,19.25,19.29,109135.0,19.41,19.42,19.25,19.29,109135.0
2024-04-03 09:50:00,19.29,19.3,19.24,19.29,88228.0,19.29,19.3,19.24,19.29,88228.0
2024-04-03 09:55:00,19.28,19.31,19.25,19.28,58899.0,19.28,19.31,19.25,19.28,58899.0
2024-04-03 10:00:00,19.28,19.38,19.28,19.33,193887.0,19.28,19.38,19.28,19.33,193887.0
2024-04-03 10:05:00,19.32,19.36,19.3,19.32,123945.0,19.32,19.36,19.3,19.32,123945.0
2024-04-03 10:10:00,19.31,19.37,19.28,19.37,114158.0,19.31,19.37,19.28,19.37,114158.0
2024-04-03 10:15:00,19.36,19.37,19.29,19.35,172044.0,19.36,19.37,19.29,19.35,172044.0
2024-04-03 10:20:00,19.35,19.43,19.34,19.4,122639.0,19.35,19.43,19.34,19.4,122639.0
2024-04-03 10:25:00,19.4,19.48,19.4,19.48,109135.0,19.4,19.48,19.4,19.48,109135.0
2024-04-03 10:30:00,19.48,19.48,19.39,19.42,221129.0,19.48,19.48,19.39,19.42,221129.0
2024-04-03 10:35:00,19.42,19.47,19.41,19.46,141953.0,19.42,19.47,19.41,19.46,141953.0
2024-04-03 10:40:00,19.46,19.5,19.45,19.46,123241.0,19.46,19.5,19.45,19.46,123241.0
2024-04-03 10:45:00,19.46,19.51,19.45,19.5,139508.0,19.46,19.51,19.45,19.5,139508.0
2024-04-03 10:50:00,19.51,19.54,19.48,19.5,88064.0,19.51,19.54,19.48,19.5,88064.0
2024-04-03 10:55:00,19.5,19.5,19.47,19.48,117300.0,19.5,19.5,19.47,19.48,117300.0
2024-04-03 11:00:00,19.48,19.49,19.44,19.45,63552.0,19.48,19.49,19.44,19.45,63552.0
2024-04-03 11:05:00,19.45,19.47,19.39,19.39,50481.0,19.45,19.47,19.39,19.39,50481.0
2024-04-03 11:10:00,19.4,19.45,19.39,19.45,83399.0,19.4,19.45,19.39,19.45,83399.0
2024-04-03 11:15:00,19.45,19.45,19.4,19.41,24191.0,19.45,19.45,19.4,19.41,24191.0
2024-04-03 11:20:00,19.41,19.42,19.37,19.38,47314.0,19.41,19.42,19.37,19.38,47314.0
2024-04-03 11:25:00,19.38,19.42,19.35,19.42,65287.0,19.38,19.42,19.35,19.42,65287.0
2024-04-03 11:30:00,19.42,19.43,19.41,19.42,38091.0,19.42,19.43,19.41,19.42,38091.0
2024-04-03 11:35:00,19.42,19.42,19.32,19.37,69745.0,19.42,19.42,19.32,19.37,69745.0
2024-04-03 11:40:00,19.37,19.39,19.32,19.32,64556.0,19.37,19.39,19.32,19.32,64556.0
2024-04-03 11:45:00,19.32,19.33,19.28,19.3,59990.0,19.32,19.33,19.28,19.3,59990.0
2024-04-03 11:50:00,19.3,19.3,19.28,19.29,43161.0,19.3,19.3,19.28,19.29,43161.0
2024-04-03 11:55:00,19.29,19.29,19.22,19.26,82897.0,19.29,19.29,19.22,19.26,82897.0
2024-04-03 12:00:00,19.26,19.26,19.21,19.23,55472.0,19.26,19.26,19.21,19.23,55472.0
2024-04-03 12:05:00,19.23,19.24,19.19,19.2,198517.0,19.23,19.24,19.19,19.2,198517.0
2024-04-03 12:10:00,19.2,19.24,19.18,19.19,65081.0,19.2,19.24,19.18,19.19,65081.0
2024-04-03 12:15:00,19.19,19.25,19.18,19.21,45186.0,19.19,19.25,19.18,19.21,45186.0
2024-04-03 12:20:00,19.21,19.23,19.19,19.21,51513.0,19.21,19.23,19.19,19.21,51513.0
2024-04-03 12:25:00,19.21,19.25,19.2,19.23,46771.0,19.21,19.25,19.2,19.23,46771.0
2024-04-03 12:30:00,19.23,19.24,19.21,19.21,39550.0,19.23,19.24,19.21,19.21,39550.0
2024-04-03 12:35:00,19.22,19.22,19.13,19.15,45679.0,19.22,19.22,19.13,19.15,45679.0
2024-04-03 12:40:00,19.14,19.18,19.14,19.18,94161.0,19.14,19.18,19.14,19.18,94161.0
2024-04-03 12:45:00,19.18,19.2,19.15,19.18,50977.0,19.18,19.2,19.15,19.18,50977.0
2024-04-03 12:50:00,19.18,19.18,19.15,19.15,73925.0,19.18,19.18,19.15,19.15,73925.0
2024-04-03 12:55:00,19.15,19.21,19.15,19.21,75755.0,19.15,19.21,19.15,19.21,75755.0
2024-04-03 13:00:00,19.2,19.21,19.17,19.17,68870.0,19.2,19.21,19.17,19.17,68870.0
2024-04-03 13:05:00,19.18,19.23,19.17,19.23,54227.0,19.18,19.23,19.17,19.23,54227.0
2024-04-03 13:10:00,19.22,19.23,19.2,19.21,33230.0,19.22,19.23,19.2,19.21,33230.0
2024-04-03 13:15:00,19.21,19.22,19.19,19.22,23301.0,19.21,19.22,19.19,19.22,23301.0
2024-04-03 13:20:00,19.21,19.22,19.2,19.21,23222.0,19.21,19.22,19.2,19.21,23222.0
2024-04-03 13:25:00,19.22,19.23,19.2,19.2,26889.0,19.22,19.23,19.2,19.2,26889.0
2024-04-03 13:30:00,19.2,19.21,19.17,19.17,34056.0,19.2,19.21,19.17,19.17,34056.0
2024-04-03 13:35:00,19.18,19.18,19.15,19.16,74213.0,19.18,19.18,19.15,19.16,74213.0
2024-04-03 13:40:00,19.16,19.17,19.14,19.16,25037.0,19.16,19.17,19.14,19.16,25037.0
2024-04-03 13:45:00,19.15,19.17,19.13,19.14,57661.0,19.15,19.17,19.13,19.14,57661.0
2024-04-03 13:50:00,19.15,19.15,19.12,19.13,40342.0,19.15,19.15,19.12,19.13,40342.0
2024-04-03 13:55:00,19.12,19.13,19.09,19.1,97737.0,19.12,19.13,19.09,19.1,97737.0
2024-04-03 14:00:00,19.1,19.11,19.09,19.1,32116.0,19.1,19.11,19.09,19.1,32116.0
2024-04-03 14:05:00,19.09,19.1,19.07,19.07,28920.0,19.09,19.1,19.07,19.07,28920.0
2024-04-03 14:10:00,19.07,19.08,19.03,19.07,160787.0,19.07,19.08,19.03,19.07,160787.0
2024-04-03 14:15:00,19.07,19.08,19.05,19.05,44017.0,19.07,19.08,19.05,19.05,44017.0
2024-04-03 14:20:00,19.05,19.11,19.04,19.1,62974.0,19.05,19.11,19.04,19.1,62974.0
2024-04-03 14:25:00,19.11,19.2,19.09,19.2,155052.0,19.11,19.2,19.09,19.2,155052.0
2024-04-03 14:30:00,19.2,19.2,19.13,19.13,68703.0,19.2,19.2,19.13,19.13,68703.0
2024-04-03 14:35:00,19.13,19.17,19.13,19.16,55092.0,19.13,19.17,19.13,19.16,55092.0
2024-04-03 14:40:00,19.16,19.17,19.13,19.16,66291.0,19.16,19.17,19.13,19.16,66291.0
2024-04-03 14:45:00,19.16,19.17,19.13,19.14,32266.0,19.16,19.17,19.13,19.14,32266.0
2024-04-03 14:50:00,19.14,19.15,19.12,19.13,57631.0,19.14,19.15,19.12,19.13,57631.0
2024-04-03 14:55:00,19.13,19.16,19.12,19.16,81891.0,19.13,19.16,19.12,19.16,81891.0
2024-04-03 15:00:00,19.15,19.18,19.13,19.18,51547.0,19.15,19.18,19.13,19.18,51547.0
2024-04-03 15:05:00,19.18,19.18,19.14,19.14,53415.0,19.18,19.18,19.14,19.14,53415.0
2024-04-03 15:10:00,19.14,19.16,19.09,19.1,99254.0,19.14,19.16,19.09,19.1,99254.0
2024-04-03 15:15:00,19.09,19.11,19.05,19.05,138519.0,19.09,19.11,19.05,19.05,138519.0
2024-04-03 15:20:00,19.05,19.07,19.05,19.06,74815.0,19.05,19.07,19.05,19.06,74815.0
2024-04-03 15:25:00,19.06,19.13,19.05,19.12,89629.0,19.06,19.13,19.05,19.12,89629.0
2024-04-03 15:30:00,19.12,19.18,19.1,19.16,145042.0,19.12,19.18,19.1,19.16,145042.0
2024-04-03 15:35:00,19.16,19.2,19.15,19.2,126495.0,19.16,19.2,19.15,19.2,126495.0
2024-04-03 15:40:00,19.21,19.23,19.19,19.21,163222.0,19.21,19.23,19.19,19.21,163222.0
2024-04-03 15:45:00,19.21,19.25,19.2,19.23,217974.0,19.21,19.25,19.2,19.23,217974.0
2024-04-03 15:50:00,19.23,19.26,19.2,19.26,265794.0,19.23,19.26,19.2,19.26,265794.0
2024-04-03 15:55:00,19.25,19.28,19.24,19.28,753051.0,19.25,19.28,19.24,19.28,753051.0
2024-04-04 09:30:00,19.52,19.75,19.46,19.67,402625.0,19.52,19.75,19.46,19.67,402625.0
2024-04-04 09:35:00,19.67,19.75,19.63,19.67,175708.0,19.67,19.75,19.63,19.67,175708.0
2024-04-04 09:40:00,19.67,19.83,19.65,19.66,253988.0,19.67,19.83,19.65,19.66,253988.0
2024-04-04 09:45:00,19.65,19.75,19.62,19.73,113948.0,19.65,19.75,19.62,19.73,113948.0
2024-04-04 09:50:00,19.73,19.8,19.68,19.73,229405.0,19.73,19.8,19.68,19.73,229405.0
2024-04-04 09:55:00,19.73,19.73,19.64,19.66,109771.0,19.73,19.73,19.64,19.66,109771.0
2024-04-04 10:00:00,19.67,19.74,19.65,19.74,132207.0,19.67,19.74,19.65,19.74,132207.0
2024-04-04 10:05:00,19.74,19.76,19.7,19.76,103077.0,19.74,19.76,19.7,19.76,103077.0
2024-04-04 10:10:00,19.76,19.89,19.75,19.77,263135.0,19.76,19.89,19.75,19.77,263135.0
2024-04-04 10:15:00,19.77,19.78,19.73,19.76,79282.0,19.77,19.78,19.73,19.76,79282.0
2024-04-04 10:20:00,19.75,19.75,19.65,19.69,88878.0,19.75,19.75,19.65,19.69,88878.0
2024-04-04 10:25:00,19.69,19.77,19.66,19.75,135955.0,19.69,19.77,19.66,19.75,135955.0
2024-04-04 10:30:00,19.76,19.82,19.75,19.81,70728.0,19.76,19.82,19.75,19.81,70728.0
2024-04-04 10:35:00,19.81,19.93,19.79,19.89,115665.0,19.81,19.93,19.79,19.89,115665.0
2024-04-04 10:40:00,19.88,19.9,19.85,19.86,56062.0,19.88,19.9,19.85,19.86,56062.0
2024-04-04 10:45:00,19.86,19.87,19.77,19.79,53743.0,19.86,19.87,19.77,19.79,53743.0
2024-04-04 10:50:00,19.79,19.82,19.79,19.8,30108.0,19.79,19.82,19.79,19.8,30108.0
2024-04-04 10:55:00,19.8,19.82,19.74,19.82,73269.0,19.8,19.82,19.74,19.82,73269.0
2024-04-04 11:00:00,19.82,19.9,19.82,19.89,73918.0,19.82,19.9,19.82,19.89,73918.0
2024-04-04 11:05:00,19.88,19.91,19.87,19.88,80656.0,19.88,19.91,19.87,19.88,80656.0
2024-04-04 11:10:00,19.89,19.91,19.87,19.89,59567.0,19.89,19.91,19.87,19.89,59567.0
2024-04-04 11:15:00,19.89,19.9,19.85,19.88,97700.0,19.89,19.9,19.85,19.88,97700.0
2024-04-04 11:20:00,19.89,19.91,19.88,19.89,52331.0,19.89,19.91,19.88,19.89,52331.0
2024-04-04 11:25:00,19.89,19.9,19.86,19.89,94934.0,19.89,19.9,19.86,19.89,94934.0
2024-04-04 11:30:00,19.89,19.9,19.85,19.9,78206.0,19.89,19.9,19.85,19.9,78206.0
2024-04-04 11:35:00,19.89,19.9,19.86,19.87,84129.0,19.89,19.9,19.86,19.87,84129.0
2024-04-04 11:40:00,19.88,19.9,19.87,19.88,90077.0,19.88,19.9,19.87,19.88,90077.0
2024-04-04 11:45:00,19.89,19.89,19.87,19.88,48889.0,19.89,19.89,19.87,19.88,48889.0
2024-04-04 11:50:00,19.88,19.88,19.84,19.87,60603.0,19.88,19.88,19.84,19.87,60603.0
2024-04-04 11:55:00,19.87,19.89,19.85,19.88,32031.0,19.87,19.89,19.85,19.88,32031.0
2024-04-04 12:00:00,19.88,19.89,19.83,19.85,67319.0,19.88,19.89,19.83,19.85,67319.0
2024-04-04 12:05:00,19.85,19.88,19.85,19.86,35401.0,19.85,19.88,19.85,19.86,35401.0
2024-04-04 12:10:00,19.86,19.91,19.85,19.89,51189.0,19.86,19.91,19.85,19.89,51189.0
2024-04-04 12:15:00,19.89,19.91,19.87,19.9,41442.0,19.89,19.91,19.87,19.9,41442.0
2024-04-04 12:20:00,19.9,19.92,19.89,19.91,23331.0,19.9,19.92,19.89,19.91,23331.0
2024-04-04 12:25:00,19.92,19.95,19.88,19.89,54560.0,19.92,19.95,19.88,19.89,54560.0
2024-04-04 12:30:00,19.88,19.9,19.86,19.87,41353.0,19.88,19.9,19.86,19.87,41353.0
2024-04-04 12:35:00,19.87,19.9,19.86,19.87,65238.0,19.87,19.9,19.86,19.87,65238.0
2024-04-04 12:40:00,19.88,19.9,19.87,19.89,31322.0,19.88,19.9,19.87,19.89,31322.0
2024-04-04 12:45:00,19.89,19.94,19.88,19.94,75804.0,19.89,19.94,19.88,19.94,75804.0
2024-04-04 12:50:00,19.94,19.94,19.91,19.94,13814.0,19.94,19.94,19.91,19.94,13814.0
2024-04-04 12:55:00,19.94,19.99,19.93,19.95,90837.0,19.94,19.99,19.93,19.95,90837.0
2024-04-04 13:00:00,19.95,19.95,19.91,19.93,53769.0,19.95,19.95,19.91,19.93,53769.0
2024-04-04 13:05:00,19.94,19.94,19.88,19.9,40680.0,19.94,19.94,19.88,19.9,40680.0
2024-04-04 13:10:00,19.89,19.94,19.89,19.94,57023.0,19.89,19.94,19.89,19.94,57023.0
2024-04-04 13:15:00,19.95,20.0,19.94,19.98,88459.0,19.95,20.0,19.94,19.98,88459.0
2024-04-04 13:20:00,19.98,20.02,19.97,20.01,50507.0,19.98,20.02,19.97,20.01,50507.0
2024-04-04 13:25:00,20.02,20.04,20.01,20.04,46387.0,20.02,20.04,20.01,20.04,46387.0
2024-04-04 13:30:00,20.03,20.13,20.03,20.12,72430.0,20.03,20.13,20.03,20.12,72430.0
2024-04-04 13:35:00,20.12,20.19,20.1,20.12,110647.0,20.12,20.19,20.1,20.12,110647.0
2024-04-04 13:40:00,20.13,20.16,20.12,20.13,24363.0,20.13,20.16,20.12,20.13,24363.0
2024-04-04 13:45:00,20.14,20.17,20.11,20.12,43084.0,20.14,20.17,20.11,20.12,43084.0
2024-04-04 13:50:00,20.11,20.13,20.11,20.12,25750.0,20.11,20.13,20.11,20.12,25750.0
2024-04-04 13:55:00,20.12,20.14,20.1,20.11,39077.0,20.12,20.14,20.1,20.11,39077.0
2024-04-04 14:00:00,20.11,20.13,20.07,20.09,62786.0,20.11,20.13,20.07,20.09,62786.0
2024-04-04 14:05:00,20.08,20.09,19.98,19.99,97773.0,20.08,20.09,19.98,19.99,97773.0
2024-04-04 14:10:00,19.98,19.99,19.92,19.92,104364.0,19.98,19.99,19.92,19.92,104364.0
2024-04-04 14:15:00,19.93,19.93,19.76,19.79,250055.0,19.93,19.93,19.76,19.79,250055.0
2024-04-04 14:20:00,19.79,19.81,19.71,19.73,216441.0,19.79,19.81,19.71,19.73,216441.0
2024-04-04 14:25:00,19.73,19.73,19.57,19.59,150351.0,19.73,19.73,19.57,19.59,150351.0
2024-04-04 14:30:00,19.58,19.59,19.34,19.35,900357.0,19.58,19.59,19.34,19.35,900357.0
2024-04-04 14:35:00,19.34,19.39,19.25,19.34,368079.0,19.34,19.39,19.25,19.34,368079.0
2024-04-04 14:40:00,19.32,19.35,19.15,19.16,207335.0,19.32,19.35,19.15,19.16,207335.0
2024-04-04 14:45:00,19.16,19.23,19.13,19.13,227796.0,19.16,19.23,19.13,19.13,227796.0
2024-04-04 14:50:00,19.14,19.18,19.1,19.14,330089.0,19.14,19.18,19.1,19.14,330089.0
2024-04-04 14:55:00,19.14,19.19,19.1,19.14,417933.0,19.14,19.19,19.1,19.14,417933.0
2024-04-04 15:00:00,19.14,19.14,18.96,18.96,439866.0,19.14,19.14,18.96,18.96,439866.0
2024-04-04 15:05:00,18.96,19.01,18.9,18.91,271630.0,18.96,19.01,18.9,18.91,271630.0
2024-04-04 15:10:00,18.91,18.95,18.84,18.94,146571.0,18.91,18.95,18.84,18.94,146571.0
2024-04-04 15:15:00,18.94,18.97,18.82,18.85,298031.0,18.94,18.97,18.82,18.85,298031.0
2024-04-04 15:20:00,18.86,18.95,18.85,18.89,179331.0,18.86,18.95,18.85,18.89,179331.0
2024-04-04 15:25:00,18.91,18.91,18.73,18.74,265896.0,18.91,18.91,18.73,18.74,265896.0
2024-04-04 15:30:00,18.74,18.83,18.74,18.79,648164.0,18.74,18.83,18.74,18.79,648164.0
2024-04-04 15:35:00,18.79,18.85,18.76,18.8,154750.0,18.79,18.85,18.76,18.8,154750.0
2024-04-04 15:40:00,18.79,18.88,18.78,18.85,271707.0,18.79,18.88,18.78,18.85,271707.0
2024-04-04 15:45:00,18.86,18.88,18.78,18.79,271590.0,18.86,18.88,18.78,18.79,271590.0
2024-04-04 15:50:00,18.78,18.87,18.77,18.87,391070.0,18.78,18.87,18.77,18.87,391070.0
2024-04-04 15:55:00,18.87,18.87,18.76,18.82,787111.0,18.87,18.87,18.76,18.82,787111.0
2024-04-05 09:30:00,18.77,18.85,18.62,18.66,293506.0,18.77,18.85,18.62,18.66,293506.0
2024-04-05 09:35:00,18.67,18.77,18.59,18.66,259206.0,18.67,18.77,18.59,18.66,259206.0
2024-04-05 09:40:00,18.65,18.83,18.59,18.77,163424.0,18.65,18.83,18.59,18.77,163424.0
2024-04-05 09:45:00,18.78,18.79,18.65,18.67,140637.0,18.78,18.79,18.65,18.67,140637.0
2024-04-05 09:50:00,18.66,18.74,18.6,18.67,210312.0,18.66,18.74,18.6,18.67,210312.0
2024-04-05 09:55:00,18.66,18.71,18.61,18.61,78558.0,18.66,18.71,18.61,18.61,78558.0
2024-04-05 10:00:00,18.61,18.63,18.57,18.62,122327.0,18.61,18.63,18.57,18.62,122327.0
2024-04-05 10:05:00,18.62,18.65,18.56,18.57,99179.0,18.62,18.65,18.56,18.57,99179.0
2024-04-05 10:10:00,18.57,18.72,18.57,18.7,276517.0,18.57,18.72,18.57,18.7,276517.0
2024-04-05 10:15:00,18.7,18.75,18.7,18.72,61960.0,18.7,18.75,18.7,18.72,61960.0
2024-04-05 10:20:00,18.72,18.78,18.71,18.77,102080.0,18.72,18.78,18.71,18.77,102080.0
2024-04-05 10:25:00,18.76,18.76,18.67,18.71,96110.0,18.76,18.76,18.67,18.71,96110.0
2024-04-05 10:30:00,18.72,18.89,18.72,18.89,146844.0,18.72,18.89,18.72,18.89,146844.0
2024-04-05 10:35:00,18.89,18.91,18.83,18.85,140337.0,18.89,18.91,18.83,18.85,140337.0
2024-04-05 10:40:00,18.85,18.88,18.82,18.86,68052.0,18.85,18.88,18.82,18.86,68052.0
2024-04-05 10:45:00,18.86,18.88,18.83,18.87,41844.0,18.86,18.88,18.83,18.87,41844.0
2024-04-05 10:50:00,18.86,18.88,18.81,18.85,49257.0,18.86,18.88,18.81,18.85,49257.0
2024-04-05 10:55:00,18.85,18.87,18.83,18.85,45507.0,18.85,18.87,18.83,18.85,45507.0
2024-04-05 11:00:00,18.85,18.85,18.81,18.82,34023.0,18.85,18.85,18.81,18.82,34023.0
2024-04-05 11:05:00,18.82,18.84,18.8,18.8,61943.0,18.82,18.84,18.8,18.8,61943.0
2024-04-05 11:10:00,18.8,18.85,18.76,18.78,115248.0,18.8,18.85,18.76,18.78,115248.0
2024-04-05 11:15:00,18.78,18.81,18.76,18.8,44293.0,18.78,18.81,18.76,18.8,44293.0
2024-04-05 11:20:00,18.8,18.82,18.78,18.82,27442.0,18.8,18.82,18.78,18.82,27442.0
2024-04-05 11:25:00,18.82,18.83,18.8,18.82,44762.0,18.82,18.83,18.8,18.82,44762.0
2024-04-05 11:30:00,18.82,18.86,18.81,18.83,46598.0,18.82,18.86,18.81,18.83,46598.0
2024-04-05 11:35:00,18.82,18.9,18.82,18.9,34717.0,18.82,18.9,18.82,18.9,34717.0
2024-04-05 11:40:00,18.89,18.91,18.87,18.91,39133.0,18.89,18.91,18.87,18.91,39133.0
2024-04-05 11:45:00,18.91,18.92,18.86,18.86,40650.0,18.91,18.92,18.86,18.86,40650.0
2024-04-05 11:50:00,18.86,18.87,18.83,18.84,34123.0,18.86,18.87,18.83,18.84,34123.0
2024-04-05 11:55:00,18.85,18.85,18.78,18.79,47422.0,18.85,18.85,18.78,18.79,47422.0
2024-04-05 12:00:00,18.8,18.84,18.77,18.83,34298.0,18.8,18.84,18.77,18.83,34298.0
2024-04-05 12:05:00,18.84,18.84,18.79,18.8,26243.0,18.84,18.84,18.79,18.8,26243.0
2024-04-05 12:10:00,18.8,18.87,18.8,18.84,48363.0,18.8,18.87,18.8,18.84,48363.0
2024-04-05 12:15:00,18.83,18.87,18.83,18.86,30471.0,18.83,18.87,18.83,18.86,30471.0
2024-04-05 12:20:00,18.86,18.88,18.85,18.88,29074.0,18.86,18.88,18.85,18.88,29074.0
2024-04-05 12:25:00,18.88,18.91,18.87,18.89,40955.0,18.88,18.91,18.87,18.89,40955.0
2024-04-05 12:30:00,18.89,18.89,18.85,18.88,37164.0,18.89,18.89,18.85,18.88,37164.0
2024-04-05 12:35:00,18.87,18.87,18.85,18.87,11163.0,18.87,18.87,18.85,18.87,11163.0
2024-04-05 12:40:00,18.87,18.88,18.83,18.85,25569.0,18.87,18.88,18.83,18.85,25569.0
2024-04-05 12:45:00,18.85,18.89,18.84,18.88,46786.0,18.85,18.89,18.84,18.88,46786.0
2024-04-05 12:50:00,18.89,18.93,18.88,18.91,28288.0,18.89,18.93,18.88,18.91,28288.0
2024-04-05 12:55:00,18.9,18.92,18.89,18.91,39882.0,18.9,18.92,18.89,18.91,39882.0
2024-04-05 13:00:00,18.91,18.92,18.89,18.91,42703.0,18.91,18.92,18.89,18.91,42703.0
2024-04-05 13:05:00,18.92,18.93,18.87,18.88,66189.0,18.92,18.93,18.87,18.88,66189.0
2024-04-05 13:10:00,18.89,18.89,18.83,18.84,38597.0,18.89,18.89,18.83,18.84,38597.0
2024-04-05 13:15:00,18.85,18.87,18.84,18.87,31285.0,18.85,18.87,18.84,18.87,31285.0
2024-04-05 13:20:00,18.87,18.88,18.85,18.87,37588.0,18.87,18.88,18.85,18.87,37588.0
2024-04-05 13:25:00,18.86,18.88,18.84,18.85,36762.0,18.86,18.88,18.84,18.85,36762.0
2024-04-05 13:30:00,18.84,18.85,18.84,18.85,19598.0,18.84,18.85,18.84,18.85,19598.0
2024-04-05 13:35:00,18.85,18.85,18.81,18.84,39047.0,18.85,18.85,18.81,18.84,39047.0
2024-04-05 13:40:00,18.84,18.84,18.77,18.82,129384.0,18.84,18.84,18.77,18.82,129384.0
2024-04-05 13:45:00,18.82,18.82,18.77,18.78,52554.0,18.82,18.82,18.77,18.78,52554.0
2024-04-05 13:50:00,18.78,18.79,18.75,18.76,30626.0,18.78,18.79,18.75,18.76,30626.0
2024-04-05 13:55:00,18.76,18.77,18.71,18.73,39802.0,18.76,18.77,18.71,18.73,39802.0
2024-04-05 14:00:00,18.73,18.75,18.69,18.75,57513.0,18.73,18.75,18.69,18.75,57513.0
2024-04-05 14:05:00,18.76,18.8,18.75,18.8,60237.0,18.76,18.8,18.75,18.8,60237.0
2024-04-05 14:10:00,18.8,18.81,18.76,18.78,59181.0,18.8,18.81,18.76,18.78,59181.0
2024-04-05 14:15:00,18.78,18.8,18.78,18.79,31665.0,18.78,18.8,18.78,18.79,31665.0
2024-04-05 14:20:00,18.78,18.81,18.75,18.76,60961.0,18.78,18.81,18.75,18.76,60961.0
2024-04-05 14:25:00,18.76,18.81,18.75,18.77,43740.0,18.76,18.81,18.75,18.77,43740.0
2024-04-05 14:30:00,18.77,18.8,18.76,18.8,37840.0,18.77,18.8,18.76,18.8,37840.0
2024-04-05 14:35:00,18.8,18.83,18.78,18.82,40284.0,18.8,18.83,18.78,18.82,40284.0
2024-04-05 14:40:00,18.82,18.83,18.79,18.82,43905.0,18.82,18.83,18.79,18.82,43905.0
2024-04-05 14:45:00,18.82,18.83,18.8,18.81,31637.0,18.82,18.83,18.8,18.81,31637.0
2024-04-05 14:50:00,18.81,18.83,18.8,18.81,29246.0,18.81,18.83,18.8,18.81,29246.0
2024-04-05 14:55:00,18.82,18.83,18.8,18.82,33706.0,18.82,18.83,18.8,18.82,33706.0
2024-04-05 15:00:00,18.82,18.85,18.81,18.81,47442.0,18.82,18.85,18.81,18.81,47442.0
2024-04-05 15:05:00,18.82,18.83,18.78,18.79,32832.0,18.82,18.83,18.78,18.79,32832.0
2024-04-05 15:10:00,18.79,18.82,18.78,18.82,34035.0,18.79,18.82,18.78,18.82,34035.0
2024-04-05 15:15:00,18.82,18.82,18.77,18.79,33418.0,18.82,18.82,18.77,18.79,33418.0
2024-04-05 15:20:00,18.78,18.8,18.77,18.78,47684.0,18.78,18.8,18.77,18.78,47684.0
2024-04-05 15:25:00,18.78,18.8,18.77,18.8,48070.0,18.78,18.8,18.77,18.8,48070.0
2024-04-05 15:30:00,18.79,18.84,18.78,18.83,58252.0,18.79,18.84,18.78,18.83,58252.0
2024-04-05 15:35:00,18.82,18.83,18.8,18.82,59731.0,18.82,18.83,18.8,18.82,59731.0
2024-04-05 15:40:00,18.82,18.83,18.8,18.82,82069.0,18.82,18.83,18.8,18.82,82069.0
2024-04-05 15:45:00,18.82,18.91,18.82,18.91,174731.0,18.82,18.91,18.82,18.91,174731.0
2024-04-05 15:50:00,18.91,18.93,18.88,18.91,224793.0,18.91,18.93,18.88,18.91,224793.0
2024-04-05 15:55:00,18.91,18.92,18.87,18.89,401432.0,18.91,18.92,18.87,18.89,401432.0
2024-04-08 09:30:00,18.99,19.14,18.99,19.13,234635.0,18.99,19.14,18.99,19.13,234635.0
2024-04-08 09:35:00,19.12,19.43,19.1,19.4,242774.0,19.12,19.43,19.1,19.4,242774.0
2024-04-08 09:40:00,19.39,19.58,19.35,19.55,339530.0,19.39,19.58,19.35,19.55,339530.0
2024-04-08 09:45:00,19.54,19.56,19.37,19.38,201370.0,19.54,19.56,19.37,19.38,201370.0
2024-04-08 09:50:00,19.38,19.4,19.31,19.39,255304.0,19.38,19.4,19.31,19.39,255304.0
2024-04-08 09:55:00,19.38,19.52,19.38,19.49,185060.0,19.38,19.52,19.38,19.49,185060.0
2024-04-08 10:00:00,19.5,19.5,19.38,19.38,160396.0,19.5,19.5,19.38,19.38,160396.0
2024-04-08 10:05:00,19.39,19.49,19.39,19.44,167449.0,19.39,19.49,19.39,19.44,167449.0
2024-04-08 10:10:00,19.44,19.48,19.41,19.43,113669.0,19.44,19.48,19.41,19.43,113669.0
2024-04-08 10:15:00,19.44,19.45,19.37,19.45,117326.0,19.44,19.45,19.37,19.45,117326.0
2024-04-08 10:20:00,19.45,19.56,19.42,19.5,309724.0,19.45,19.56,19.42,19.5,309724.0
2024-04-08 10:25:00,19.5,19.54,19.5,19.53,145145.0,19.5,19.54,19.5,19.53,145145.0
2024-04-08 10:30:00,19.52,19.52,19.45,19.45,149746.0,19.52,19.52,19.45,19.45,149746.0
2024-04-08 10:35:00,19.45,19.49,19.43,19.44,83472.0,19.45,19.49,19.43,19.44,83472.0
2024-04-08 10:40:00,19.45,19.56,19.44,19.55,147568.0,19.45,19.56,19.44,19.55,147568.0
2024-04-08 10:45:00,19.54,19.57,19.52,19.57,88444.0,19.54,19.57,19.52,19.57,88444.0
2024-04-08 10:50:00,19.57,19.58,19.52,19.57,115994.0,19.57,19.58,19.52,19.57,115994.0
2024-04-08 10:55:00,19.57,19.57,19.51,19.55,139707.0,19.57,19.57,19.51,19.55,139707.0
2024-04-08 11:00:00,19.55,19.56,19.52,19.53,147110.0,19.55,19.56,19.52,19.53,147110.0
2024-04-08 11:05:00,19.54,19.57,19.52,19.57,49560.0,19.54,19.57,19.52,19.57,49560.0
2024-04-08 11:10:00,19.57,19.58,19.53,19.55,83906.0,19.57,19.58,19.53,19.55,83906.0
2024-04-08 11:15:00,19.55,19.55,19.44,19.44,114784.0,19.55,19.55,19.44,19.44,114784.0
2024-04-08 11:20:00,19.44,19.49,19.43,19.48,52108.0,19.44,19.49,19.43,19.48,52108.0
2024-04-08 11:25:00,19.48,19.5,19.48,19.5,47924.0,19.48,19.5,19.48,19.5,47924.0
2024-04-08 11:30:00,19.5,19.57,19.48,19.53,124869.0,19.5,19.57,19.48,19.53,124869.0
2024-04-08 11:35:00,19.53,19.56,19.5,19.54,94094.0,19.53,19.56,19.5,19.54,94094.0
2024-04-08 11:40:00,19.54,19.57,19.51,19.56,68783.0,19.54,19.57,19.51,19.56,68783.0
2024-04-08 11:45:00,19.57,19.61,19.53,19.59,238392.0,19.57,19.61,19.53,19.59,238392.0
2024-04-08 11:50:00,19.58,19.59,19.53,19.55,86047.0,19.58,19.59,19.53,19.55,86047.0
2024-04-08 11:55:00,19.54,19.55,19.48,19.51,87271.0,19.54,19.55,19.48,19.51,87271.0
2024-04-08 12:00:00,19.5,19.52,19.46,19.48,122366.0,19.5,19.52,19.46,19.48,122366.0
2024-04-08 12:05:00,19.47,19.51,19.46,19.51,47257.0,19.47,19.51,19.46,19.51,47257.0
2024-04-08 12:10:00,19.51,19.52,19.46,19.46,65374.0,19.51,19.52,19.46,19.46,65374.0
2024-04-08 12:15:00,19.46,19.49,19.45,19.45,48541.0,19.46,19.49,19.45,19.45,48541.0
2024-04-08 12:20:00,19.46,19.47,19.43,19.45,42357.0,19.46,19.47,19.43,19.45,42357.0
2024-04-08 12:25:00,19.45,19.47,19.43,19.45,45930.0,19.45,19.47,19.43,19.45,45930.0
2024-04-08 12:30:00,19.44,19.48,19.44,19.46,44096.0,19.44,19.48,19.44,19.46,44096.0
2024-04-08 12:35:00,19.47,19.48,19.45,19.46,26239.0,19.47,19.48,19.45,19.46,26239.0
2024-04-08 12:40:00,19.46,19.49,19.43,19.49,103999.0,19.46,19.49,19.43,19.49,103999.0
2024-04-08 12:45:00,19.49,19.52,19.48,19.52,38224.0,19.49,19.52,19.48,19.52,38224.0
2024-04-08 12:50:00,19.51,19.52,19.48,19.48,40107.0,19.51,19.52,19.48,19.48,40107.0
2024-04-08 12:55:00,19.48,19.5,19.45,19.46,37333.0,19.48,19.5,19.45,19.46,37333.0
2024-04-08 13:00:00,19.46,19.47,19.44,19.46,28095.0,19.46,19.47,19.44,19.46,28095.0
2024-04-08 13:05:00,19.46,19.52,19.45,19.52,55986.0,19.46,19.52,19.45,19.52,55986.0
2024-04-08 13:10:00,19.51,19.53,19.48,19.5,36288.0,19.51,19.53,19.48,19.5,36288.0
2024-04-08 13:15:00,19.5,19.51,19.46,19.48,29717.0,19.5,19.51,19.46,19.48,29717.0
2024-04-08 13:20:00,19.48,19.49,19.45,19.46,40340.0,19.48,19.49,19.45,19.46,40340.0
2024-04-08 13:25:00,19.45,19.46,19.43,19.45,25263.0,19.45,19.46,19.43,19.45,25263.0
2024-04-08 13:30:00,19.45,19.48,19.43,19.46,28704.0,19.45,19.48,19.43,19.46,28704.0
2024-04-08 13:35:00,19.46,19.47,19.45,19.46,20438.0,19.46,19.47,19.45,19.46,20438.0
2024-04-08 13:40:00,19.47,19.48,19.45,19.45,50311.0,19.47,19.48,19.45,19.45,50311.0
2024-04-08 13:45:00,19.45,19.46,19.43,19.44,27714.0,19.45,19.46,19.43,19.44,27714.0
2024-04-08 13:50:00,19.44,19.45,19.43,19.44,29055.0,19.44,19.45,19.43,19.44,29055.0
2024-04-08 13:55:00,19.43,19.48,19.42,19.46,45714.0,19.43,19.48,19.42,19.46,45714.0
2024-04-08 14:00:00,19.45,19.47,19.45,19.46,26907.0,19.45,19.47,19.45,19.46,26907.0
2024-04-08 14:05:00,19.46,19.48,19.44,19.45,23539.0,19.46,19.48,19.44,19.45,23539.0
2024-04-08 14:10:00,19.45,19.45,19.41,19.42,46564.0,19.45,19.45,19.41,19.42,46564.0
2024-04-08 14:15:00,19.42,19.43,19.41,19.42,33146.0,19.42,19.43,19.41,19.42,33146.0
2024-04-08 14:20:00,19.42,19.42,19.37,19.38,42741.0,19.42,19.42,19.37,19.38,42741.0
2024-04-08 14:25:00,19.38,19.41,19.37,19.39,36592.0,19.38,19.41,19.37,19.39,36592.0
2024-04-08 14:30:00,19.39,19.41,19.37,19.41,45612.0,19.39,19.41,19.37,19.41,45612.0
2024-04-08 14:35:00,19.41,19.42,19.4,19.41,18137.0,19.41,19.42,19.4,19.41,18137.0
2024-04-08 14:40:00,19.41,19.41,19.39,19.4,28289.0,19.41,19.41,19.39,19.4,28289.0
2024-04-08 14:45:00,19.39,19.42,19.39,19.41,30938.0,19.39,19.42,19.39,19.41,30938.0
2024-04-08 14:50:00,19.41,19.45,19.4,19.42,49158.0,19.41,19.45,19.4,19.42,49158.0
2024-04-08 14:55:00,19.42,19.42,19.36,19.36,33139.0,19.42,19.42,19.36,19.36,33139.0
2024-04-08 15:00:00,19.36,19.39,19.36,19.37,38278.0,19.36,19.39,19.36,19.37,38278.0
2024-04-08 15:05:00,19.37,19.38,19.34,19.38,52490.0,19.37,19.38,19.34,19.38,52490.0
2024-04-08 15:10:00,19.38,19.39,19.36,19.38,39349.0,19.38,19.39,19.36,19.38,39349.0
2024-04-08 15:15:00,19.39,19.47,19.38,19.43,143655.0,19.39,19.47,19.38,19.43,143655.0
2024-04-08 15:20:00,19.43,19.44,19.4,19.41,50528.0,19.43,19.44,19.4,19.41,50528.0
2024-04-08 15:25:00,19.4,19.44,19.4,19.41,81502.0,19.4,19.44,19.4,19.41,81502.0
2024-04-08 15:30:00,19.41,19.45,19.41,19.45,82521.0,19.41,19.45,19.41,19.45,82521.0
2024-04-08 15:35:00,19.44,19.45,19.39,19.41,77672.0,19.44,19.45,19.39,19.41,77672.0
2024-04-08 15:40:00,19.41,19.41,19.37,19.39,93591.0,19.41,19.41,19.37,19.39,93591.0
2024-04-08 15:45:00,19.39,19.43,19.39,19.42,136176.0,19.39,19.43,19.39,19.42,136176.0
2024-04-08 15:50:00,19.41,19.46,19.39,19.46,253875.0,19.41,19.46,19.39,19.46,253875.0
2024-04-08 15:55:00,19.45,19.46,19.37,19.39,848226.0,19.45,19.46,19.37,19.39,848226.0
2024-04-09 09:30:00,19.46,19.7,19.36,19.52,574394.0,19.46,19.7,19.36,19.52,574394.0
2024-04-09 09:35:00,19.51,19.52,19.35,19.45,352055.0,19.51,19.52,19.35,19.45,352055.0
2024-04-09 09:40:00,19.45,19.51,19.27,19.32,402468.0,19.45,19.51,19.27,19.32,402468.0
2024-04-09 09:45:00,19.32,19.39,19.29,19.3,224204.0,19.32,19.39,19.29,19.3,224204.0
2024-04-09 09:50:00,19.3,19.31,19.15,19.16,287961.0,19.3,19.31,19.15,19.16,287961.0
2024-04-09 09:55:00,19.16,19.2,19.06,19.2,231932.0,19.16,19.2,19.06,19.2,231932.0
2024-04-09 10:00:00,19.19,19.22,19.15,19.16,164030.0,19.19,19.22,19.15,19.16,164030.0
2024-04-09 10:05:00,19.16,19.21,19.14,19.2,159602.0,19.16,19.21,19.14,19.2,159602.0
2024-04-09 10:10:00,19.19,19.2,19.07,19.07,340240.0,19.19,19.2,19.07,19.07,340240.0
2024-04-09 10:15:00,19.08,19.11,18.99,19.04,212008.0,19.08,19.11,18.99,19.04,212008.0
2024-04-09 10:20:00,19.03,19.09,19.0,19.07,101980.0,19.03,19.09,19.0,19.07,101980.0
2024-04-09 10:25:00,19.07,19.08,18.95,18.96,192852.0,19.07,19.08,18.95,18.96,192852.0
2024-04-09 10:30:00,18.95,19.0,18.86,18.96,158103.0,18.95,19.0,18.86,18.96,158103.0
2024-04-09 10:35:00,18.96,18.98,18.85,18.91,237758.0,18.96,18.98,18.85,18.91,237758.0
2024-04-09 10:40:00,18.91,18.92,18.83,18.87,162258.0,18.91,18.92,18.83,18.87,162258.0
2024-04-09 10:45:00,18.88,18.89,18.82,18.83,105460.0,18.88,18.89,18.82,18.83,105460.0
2024-04-09 10:50:00,18.82,18.83,18.72,18.73,167948.0,18.82,18.83,18.72,18.73,167948.0
2024-04-09 10:55:00,18.73,18.8,18.71,18.79,105957.0,18.73,18.8,18.71,18.79,105957.0
2024-04-09 11:00:00,18.79,18.82,18.73,18.75,107717.0,18.79,18.82,18.73,18.75,107717.0
2024-04-09 11:05:00,18.75,18.78,18.74,18.75,85992.0,18.75,18.78,18.74,18.75,85992.0
2024-04-09 11:10:00,18.76,18.78,18.71,18.78,151311.0,18.76,18.78,18.71,18.78,151311.0
2024-04-09 11:15:00,18.78,18.85,18.77,18.79,98418.0,18.78,18.85,18.77,18.79,98418.0
2024-04-09 11:20:00,18.78,18.83,18.75,18.82,123972.0,18.78,18.83,18.75,18.82,123972.0
2024-04-09 11:25:00,18.82,18.83,18.74,18.76,121950.0,18.82,18.83,18.74,18.76,121950.0
2024-04-09 11:30:00,18.77,18.81,18.76,18.79,124674.0,18.77,18.81,18.76,18.79,124674.0
2024-04-09 11:35:00,18.79,18.94,18.71,18.94,297084.0,18.79,18.94,18.71,18.94,297084.0
2024-04-09 11:40:00,18.94,18.97,18.89,18.89,172336.0,18.94,18.97,18.89,18.89,172336.0
2024-04-09 11:45:00,18.89,18.99,18.87,18.96,168734.0,18.89,18.99,18.87,18.96,168734.0
2024-04-09 11:50:00,18.97,18.99,18.89,18.89,82445.0,18.97,18.99,18.89,18.89,82445.0
2024-04-09 11:55:00,18.9,18.91,18.86,18.91,84337.0,18.9,18.91,18.86,18.91,84337.0
2024-04-09 12:00:00,18.9,18.93,18.88,18.92,57776.0,18.9,18.93,18.88,18.92,57776.0
2024-04-09 12:05:00,18.92,18.97,18.92,18.96,91720.0,18.92,18.97,18.92,18.96,91720.0
2024-04-09 12:10:00,18.95,18.97,18.91,18.96,62121.0,18.95,18.97,18.91,18.96,62121.0
2024-04-09 12:15:00,18.96,18.97,18.91,18.94,59886.0,18.96,18.97,18.91,18.94,59886.0
2024-04-09 12:20:00,18.93,18.96,18.92,18.96,51891.0,18.93,18.96,18.92,18.96,51891.0
2024-04-09 12:25:00,18.96,18.96,18.93,18.96,57613.0,18.96,18.96,18.93,18.96,57613.0
2024-04-09 12:30:00,18.96,19.0,18.95,18.98,45904.0,18.96,19.0,18.95,18.98,45904.0
2024-04-09 12:35:00,18.98,19.02,18.96,19.02,95677.0,18.98,19.02,18.96,19.02,95677.0
2024-04-09 12:40:00,19.02,19.03,18.95,18.96,60403.0,19.02,19.03,18.95,18.96,60403.0
2024-04-09 12:45:00,18.96,18.97,18.94,18.95,43372.0,18.96,18.97,18.94,18.95,43372.0
2024-04-09 12:50:00,18.95,18.96,18.9,18.91,65120.0,18.95,18.96,18.9,18.91,65120.0
2024-04-09 12:55:00,18.92,18.97,18.91,18.95,49440.0,18.92,18.97,18.91,18.95,49440.0
2024-04-09 13:00:00,18.94,19.0,18.94,19.0,54449.0,18.94,19.0,18.94,19.0,54449.0
2024-04-09 13:05:00,19.0,19.07,18.99,19.07,152507.0,19.0,19.07,18.99,19.07,152507.0
2024-04-09 13:10:00,19.07,19.09,19.06,19.07,75815.0,19.07,19.09,19.06,19.07,75815.0
2024-04-09 13:15:00,19.08,19.15,19.06,19.14,131776.0,19.08,19.15,19.06,19.14,131776.0
2024-04-09 13:20:00,19.14,19.23,19.14,19.2,121098.0,19.14,19.23,19.14,19.2,121098.0
2024-04-09 13:25:00,19.2,19.22,19.18,19.21,61577.0,19.2,19.22,19.18,19.21,61577.0
2024-04-09 13:30:00,19.22,19.23,19.2,19.23,58494.0,19.22,19.23,19.2,19.23,58494.0
2024-04-09 13:35:00,19.23,19.28,19.22,19.28,66658.0,19.23,19.28,19.22,19.28,66658.0
2024-04-09 13:40:00,19.28,19.28,19.19,19.2,113962.0,19.28,19.28,19.19,19.2,113962.0
2024-04-09 13:45:00,19.2,19.2,19.18,19.19,64528.0,19.2,19.2,19.18,19.19,64528.0
2024-04-09 13:50:00,19.19,19.21,19.17,19.18,124851.0,19.19,19.21,19.17,19.18,124851.0
2024-04-09 13:55:00,19.18,19.18,19.15,19.16,59911.0,19.18,19.18,19.15,19.16,59911.0
2024-04-09 14:00:00,19.15,19.16,19.12,19.14,66976.0,19.15,19.16,19.12,19.14,66976.0
2024-04-09 14:05:00,19.14,19.17,19.11,19.16,44573.0,19.14,19.17,19.11,19.16,44573.0
2024-04-09 14:10:00,19.16,19.2,19.16,19.19,56226.0,19.16,19.2,19.16,19.19,56226.0
2024-04-09 14:15:00,19.19,19.22,19.16,19.16,68273.0,19.19,19.22,19.16,19.16,68273.0
2024-04-09 14:20:00,19.16,19.17,19.12,19.13,35830.0,19.16,19.17,19.12,19.13,35830.0
2024-04-09 14:25:00,19.13,19.15,19.12,19.14,31128.0,19.13,19.15,19.12,19.14,31128.0
2024-04-09 14:30:00,19.14,19.16,19.13,19.16,36278.0,19.14,19.16,19.13,19.16,36278.0
2024-04-09 14:35:00,19.16,19.17,19.11,19.12,45770.0,19.16,19.17,19.11,19.12,45770.0
2024-04-09 14:40:00,19.12,19.15,19.11,19.13,50106.0,19.12,19.15,19.11,19.13,50106.0
2024-04-09 14:45:00,19.13,19.14,19.1,19.11,39832.0,19.13,19.14,19.1,19.11,39832.0
2024-04-09 14:50:00,19.11,19.11,19.07,19.1,88910.0,19.11,19.11,19.07,19.1,88910.0
2024-04-09 14:55:00,19.09,19.14,19.09,19.13,87977.0,19.09,19.14,19.09,19.13,87977.0
2024-04-09 15:00:00,19.13,19.14,19.11,19.14,70418.0,19.13,19.14,19.11,19.14,70418.0
2024-04-09 15:05:00,19.14,19.17,19.13,19.16,65092.0,19.14,19.17,19.13,19.16,65092.0
2024-04-09 15:10:00,19.16,19.21,19.15,19.21,56495.0,19.16,19.21,19.15,19.21,56495.0
2024-04-09 15:15:00,19.21,19.27,19.2,19.26,96108.0,19.21,19.27,19.2,19.26,96108.0
2024-04-09 15:20:00,19.27,19.41,19.27,19.39,287788.0,19.27,19.41,19.27,19.39,287788.0
2024-04-09 15:25:00,19.39,19.48,19.37,19.48,225154.0,19.39,19.48,19.37,19.48,225154.0
2024-04-09 15:30:00,19.47,19.5,19.44,19.46,320116.0,19.47,19.5,19.44,19.46,320116.0
2024-04-09 15:35:00,19.46,19.48,19.4,19.41,293475.0,19.46,19.48,19.4,19.41,293475.0
2024-04-09 15:40:00,19.4,19.45,19.4,19.44,250746.0,19.4,19.45,19.4,19.44,250746.0
2024-04-09 15:45:00,19.45,19.5,19.43,19.46,359260.0,19.45,19.5,19.43,19.46,359260.0
2024-04-09 15:50:00,19.46,19.47,19.41,19.45,304365.0,19.46,19.47,19.41,19.45,304365.0
2024-04-09 15:55:00,19.45,19.48,19.41,19.41,1049997.0,19.45,19.48,19.41,19.41,1049997.0
2024-04-10 09:30:00,19.02,19.11,18.83,18.96,295255.0,19.02,19.11,18.83,18.96,295255.0
2024-04-10 09:35:00,18.96,19.0,18.81,18.83,190049.0,18.96,19.0,18.81,18.83,190049.0
2024-04-10 09:40:00,18.84,18.89,18.76,18.89,197589.0,18.84,18.89,18.76,18.89,197589.0
2024-04-10 09:45:00,18.87,18.88,18.65,18.66,186570.0,18.87,18.88,18.65,18.66,186570.0
2024-04-10 09:50:00,18.65,18.79,18.65,18.78,125506.0,18.65,18.79,18.65,18.78,125506.0
2024-04-10 09:55:00,18.77,18.92,18.76,18.91,194774.0,18.77,18.92,18.76,18.91,194774.0
2024-04-10 10:00:00,18.91,19.02,18.87,19.02,134978.0,18.91,19.02,18.87,19.02,134978.0
2024-04-10 10:05:00,19.02,19.06,18.99,19.03,124968.0,19.02,19.06,18.99,19.03,124968.0
2024-04-10 10:10:00,19.02,19.04,18.87,18.88,86225.0,19.02,19.04,18.87,18.88,86225.0
2024-04-10 10:15:00,18.87,18.93,18.83,18.89,104080.0,18.87,18.93,18.83,18.89,104080.0
2024-04-10 10:20:00,18.88,18.94,18.87,18.93,50345.0,18.88,18.94,18.87,18.93,50345.0
2024-04-10 10:25:00,18.93,18.95,18.91,18.93,63303.0,18.93,18.95,18.91,18.93,63303.0
2024-04-10 10:30:00,18.93,18.95,18.87,18.91,99923.0,18.93,18.95,18.87,18.91,99923.0
2024-04-10 10:35:00,18.91,18.95,18.9,18.94,43147.0,18.91,18.95,18.9,18.94,43147.0
2024-04-10 10:40:00,18.93,18.97,18.89,18.91,121213.0,18.93,18.97,18.89,18.91,121213.0
2024-04-10 10:45:00,18.91,18.92,18.85,18.89,105260.0,18.91,18.92,18.85,18.89,105260.0
2024-04-10 10:50:00,18.89,18.94,18.88,18.91,80692.0,18.89,18.94,18.88,18.91,80692.0
2024-04-10 10:55:00,18.91,18.98,18.89,18.97,113568.0,18.91,18.98,18.89,18.97,113568.0
2024-04-10 11:00:00,18.96,19.0,18.94,18.99,68801.0,18.96,19.0,18.94,18.99,68801.0
2024-04-10 11:05:00,18.99,19.02,18.98,19.0,57903.0,18.99,19.02,18.98,19.0,57903.0
2024-04-10 11:10:00,18.99,19.0,18.95,18.98,41687.0,18.99,19.0,18.95,18.98,41687.0
2024-04-10 11:15:00,18.98,19.0,18.93,18.94,26088.0,18.98,19.0,18.93,18.94,26088.0
2024-04-10 11:20:00,18.94,18.96,18.91,18.92,53610.0,18.94,18.96,18.91,18.92,53610.0
2024-04-10 11:25:00,18.93,18.96,18.92,18.96,19837.0,18.93,18.96,18.92,18.96,19837.0
2024-04-10 11:30:00,18.96,18.97,18.86,18.89,141200.0,18.96,18.97,18.86,18.89,141200.0
2024-04-10 11:35:00,18.88,18.9,18.8,18.8,109325.0,18.88,18.9,18.8,18.8,109325.0
2024-04-10 11:40:00,18.81,18.84,18.79,18.82,61317.0,18.81,18.84,18.79,18.82,61317.0
2024-04-10 11:45:00,18.81,18.83,18.79,18.82,96919.0,18.81,18.83,18.79,18.82,96919.0
2024-04-10 11:50:00,18.82,18.83,18.8,18.82,39029.0,18.82,18.83,18.8,18.82,39029.0
2024-04-10 11:55:00,18.82,18.83,18.78,18.78,54768.0,18.82,18.83,18.78,18.78,54768.0
2024-04-10 12:00:00,18.79,18.79,18.74,18.77,87550.0,18.79,18.79,18.74,18.77,87550.0
2024-04-10 12:05:00,18.77,18.77,18.73,18.75,33842.0,18.77,18.77,18.73,18.75,33842.0
2024-04-10 12:10:00,18.76,18.77,18.74,18.75,44571.0,18.76,18.77,18.74,18.75,44571.0
2024-04-10 12:15:00,18.74,18.76,18.72,18.73,88653.0,18.74,18.76,18.72,18.73,88653.0
2024-04-10 12:20:00,18.73,18.74,18.68,18.69,144424.0,18.73,18.74,18.68,18.69,144424.0
2024-04-10 12:25:00,18.7,18.7,18.65,18.65,162393.0,18.7,18.7,18.65,18.65,162393.0
2024-04-10 12:30:00,18.65,18.68,18.63,18.67,68175.0,18.65,18.68,18.63,18.67,68175.0
2024-04-10 12:35:00,18.68,18.74,18.67,18.73,60681.0,18.68,18.74,18.67,18.73,60681.0
2024-04-10 12:40:00,18.72,18.76,18.71,18.73,44135.0,18.72,18.76,18.71,18.73,44135.0
2024-04-10 12:45:00,18.73,18.75,18.71,18.73,52106.0,18.73,18.75,18.71,18.73,52106.0
2024-04-10 12:50:00,18.73,18.74,18.7,18.73,38520.0,18.73,18.74,18.7,18.73,38520.0
2024-04-10 12:55:00,18.73,18.82,18.72,18.8,110383.0,18.73,18.82,18.72,18.8,110383.0
2024-04-10 13:00:00,18.8,18.8,18.63,18.64,115156.0,18.8,18.8,18.63,18.64,115156.0
2024-04-10 13:05:00,18.65,18.66,18.63,18.65,63785.0,18.65,18.66,18.63,18.65,63785.0
2024-04-10 13:10:00,18.64,18.67,18.63,18.66,48360.0,18.64,18.67,18.63,18.66,48360.0
2024-04-10 13:15:00,18.66,18.69,18.62,18.69,50274.0,18.66,18.69,18.62,18.69,50274.0
2024-04-10 13:20:00,18.68,18.76,18.68,18.76,51102.0,18.68,18.76,18.68,18.76,51102.0
2024-04-10 13:25:00,18.76,18.77,18.7,18.7,39360.0,18.76,18.77,18.7,18.7,39360.0
2024-04-10 13:30:00,18.7,18.71,18.53,18.55,167194.0,18.7,18.71,18.53,18.55,167194.0
2024-04-10 13:35:00,18.54,18.56,18.47,18.48,152880.0,18.54,18.56,18.47,18.48,152880.0
2024-04-10 13:40:00,18.48,18.5,18.42,18.43,72282.0,18.48,18.5,18.42,18.43,72282.0
2024-04-10 13:45:00,18.42,18.44,18.37,18.41,181469.0,18.42,18.44,18.37,18.41,181469.0
2024-04-10 13:50:00,18.4,18.42,18.36,18.41,50571.0,18.4,18.42,18.36,18.41,50571.0
2024-04-10 13:55:00,18.41,18.47,18.38,18.44,113210.0,18.41,18.47,18.38,18.44,113210.0
2024-04-10 14:00:00,18.45,18.46,18.38,18.43,47996.0,18.45,18.46,18.38,18.43,47996.0
2024-04-10 14:05:00,18.42,18.43,18.35,18.39,53801.0,18.42,18.43,18.35,18.39,53801.0
2024-04-10 14:10:00,18.4,18.42,18.35,18.39,226575.0,18.4,18.42,18.35,18.39,226575.0
2024-04-10 14:15:00,18.39,18.41,18.35,18.36,86192.0,18.39,18.41,18.35,18.36,86192.0
2024-04-10 14:20:00,18.36,18.38,18.26,18.28,195160.0,18.36,18.38,18.26,18.28,195160.0
2024-04-10 14:25:00,18.28,18.32,18.26,18.26,137954.0,18.28,18.32,18.26,18.26,137954.0
2024-04-10 14:30:00,18.26,18.29,18.21,18.27,131485.0,18.26,18.29,18.21,18.27,131485.0
2024-04-10 14:35:00,18.27,18.35,18.27,18.3,87776.0,18.27,18.35,18.27,18.3,87776.0
2024-04-10 14:40:00,18.31,18.32,18.28,18.29,84271.0,18.31,18.32,18.28,18.29,84271.0
2024-04-10 14:45:00,18.28,18.3,18.26,18.28,49090.0,18.28,18.3,18.26,18.28,49090.0
2024-04-10 14:50:00,18.27,18.3,18.23,18.25,104247.0,18.27,18.3,18.23,18.25,104247.0
2024-04-10 14:55:00,18.25,18.26,18.17,18.19,145901.0,18.25,18.26,18.17,18.19,145901.0
2024-04-10 15:00:00,18.19,18.21,18.16,18.21,94471.0,18.19,18.21,18.16,18.21,94471.0
2024-04-10 15:05:00,18.21,18.24,18.19,18.23,86522.0,18.21,18.24,18.19,18.23,86522.0
2024-04-10 15:10:00,18.23,18.31,18.23,18.3,82235.0,18.23,18.31,18.23,18.3,82235.0
2024-04-10 15:15:00,18.3,18.33,18.3,18.32,89522.0,18.3,18.33,18.3,18.32,89522.0
2024-04-10 15:20:00,18.31,18.36,18.3,18.36,137817.0,18.31,18.36,18.3,18.36,137817.0
2024-04-10 15:25:00,18.36,18.38,18.32,18.32,141731.0,18.36,18.38,18.32,18.32,141731.0
2024-04-10 15:30:00,18.32,18.33,18.27,18.29,168670.0,18.32,18.33,18.27,18.29,168670.0
2024-04-10 15:35:00,18.29,18.3,18.25,18.26,109797.0,18.29,18.3,18.25,18.26,109797.0
2024-04-10 15:40:00,18.26,18.34,18.23,18.32,140519.0,18.26,18.34,18.23,18.32,140519.0
2024-04-10 15:45:00,18.32,18.37,18.31,18.37,208431.0,18.32,18.37,18.31,18.37,208431.0
2024-04-10 15:50:00,18.36,18.45,18.32,18.45,302343.0,18.36,18.45,18.32,18.45,302343.0
2024-04-10 15:55:00,18.45,18.47,18.38,18.39,937598.0,18.45,18.47,18.38,18.39,937598.0
2024-04-11 09:30:00,18.5,18.55,18.39,18.4,294089.0,18.5,18.55,18.39,18.4,294089.0
2024-04-11 09:35:00,18.39,18.52,18.34,18.48,174406.0,18.39,18.52,18.34,18.48,174406.0
2024-04-11 09:40:00,18.47,18.49,18.41,18.43,68918.0,18.47,18.49,18.41,18.43,68918.0
2024-04-11 09:45:00,18.44,18.44,18.36,18.41,91051.0,18.44,18.44,18.36,18.41,91051.0
2024-04-11 09:50:00,18.42,18.5,18.4,18.49,95125.0,18.42,18.5,18.4,18.49,95125.0
2024-04-11 09:55:00,18.48,18.53,18.47,18.49,51441.0,18.48,18.53,18.47,18.49,51441.0
2024-04-11 10:00:00,18.5,18.5,18.41,18.43,91919.0,18.5,18.5,18.41,18.43,91919.0
2024-04-11 10:05:00,18.45,18.46,18.38,18.41,58171.0,18.45,18.46,18.38,18.41,58171.0
2024-04-11 10:10:00,18.41,18.44,18.37,18.42,34228.0,18.41,18.44,18.37,18.42,34228.0
2024-04-11 10:15:00,18.43,18.43,18.36,18.37,39598.0,18.43,18.43,18.36,18.37,39598.0
2024-04-11 10:20:00,18.36,18.39,18.32,18.35,54468.0,18.36,18.39,18.32,18.35,54468.0
2024-04-11 10:25:00,18.35,18.35,18.24,18.25,97099.0,18.35,18.35,18.24,18.25,97099.0
2024-04-11 10:30:00,18.25,18.37,18.24,18.35,104480.0,18.25,18.37,18.24,18.35,104480.0
2024-04-11 10:35:00,18.35,18.41,18.35,18.4,83859.0,18.35,18.41,18.35,18.4,83859.0
2024-04-11 10:40:00,18.41,18.42,18.37,18.39,28933.0,18.41,18.42,18.37,18.39,28933.0
2024-04-11 10:45:00,18.39,18.44,18.39,18.43,23909.0,18.39,18.44,18.39,18.43,23909.0
2024-04-11 10:50:00,18.44,18.46,18.36,18.37,37536.0,18.44,18.46,18.36,18.37,37536.0
2024-04-11 10:55:00,18.36,18.4,18.34,18.38,99688.0,18.36,18.4,18.34,18.38,99688.0
2024-04-11 11:00:00,18.37,18.42,18.36,18.42,27776.0,18.37,18.42,18.36,18.42,27776.0
2024-04-11 11:05:00,18.41,18.43,18.38,18.38,36742.0,18.41,18.43,18.38,18.38,36742.0
2024-04-11 11:10:00,18.39,18.41,18.37,18.41,59142.0,18.39,18.41,18.37,18.41,59142.0
2024-04-11 11:15:00,18.41,18.46,18.41,18.46,31863.0,18.41,18.46,18.41,18.46,31863.0
2024-04-11 11:20:00,18.45,18.5,18.42,18.46,44146.0,18.45,18.5,18.42,18.46,44146.0
2024-04-11 11:25:00,18.46,18.46,18.43,18.45,27956.0,18.46,18.46,18.43,18.45,27956.0
2024-04-11 11:30:00,18.45,18.48,18.43,18.47,46933.0,18.45,18.48,18.43,18.47,46933.0
2024-04-11 11:35:00,18.47,18.48,18.43,18.45,15389.0,18.47,18.48,18.43,18.45,15389.0
2024-04-11 11:40:00,18.45,18.48,18.44,18.46,24409.0,18.45,18.48,18.44,18.46,24409.0
2024-04-11 11:45:00,18.47,18.5,18.46,18.48,16607.0,18.47,18.5,18.46,18.48,16607.0
2024-04-11 11:50:00,18.48,18.51,18.47,18.5,29001.0,18.48,18.51,18.47,18.5,29001.0
2024-04-11 11:55:00,18.51,18.52,18.5,18.52,72649.0,18.51,18.52,18.5,18.52,72649.0
2024-04-11 12:00:00,18.53,18.54,18.51,18.53,28404.0,18.53,18.54,18.51,18.53,28404.0
2024-04-11 12:05:00,18.53,18.53,18.45,18.46,30600.0,18.53,18.53,18.45,18.46,30600.0
2024-04-11 12:10:00,18.45,18.47,18.44,18.46,15224.0,18.45,18.47,18.44,18.46,15224.0
2024-04-11 12:15:00,18.46,18.51,18.45,18.5,33617.0,18.46,18.51,18.45,18.5,33617.0
2024-04-11 12:20:00,18.49,18.51,18.47,18.5,16146.0,18.49,18.51,18.47,18.5,16146.0
2024-04-11 12:25:00,18.51,18.52,18.48,18.48,32247.0,18.51,18.52,18.48,18.48,32247.0
2024-04-11 12:30:00,18.48,18.52,18.47,18.5,35185.0,18.48,18.52,18.47,18.5,35185.0
2024-04-11 12:35:00,18.5,18.51,18.48,18.49,13800.0,18.5,18.51,18.48,18.49,13800.0
2024-04-11 12:40:00,18.49,18.51,18.49,18.5,17656.0,18.49,18.51,18.49,18.5,17656.0
2024-04-11 12:45:00,18.51,18.52,18.5,18.51,16329.0,18.51,18.52,18.5,18.51,16329.0
2024-04-11 12:50:00,18.51,18.52,18.5,18.51,18522.0,18.51,18.52,18.5,18.51,18522.0
2024-04-11 12:55:00,18.5,18.55,18.5,18.54,53229.0,18.5,18.55,18.5,18.54,53229.0
2024-04-11 13:00:00,18.54,18.57,18.49,18.57,33795.0,18.54,18.57,18.49,18.57,33795.0
2024-04-11 13:05:00,18.56,18.61,18.55,18.58,25472.0,18.56,18.61,18.55,18.58,25472.0
2024-04-11 13:10:00,18.58,18.6,18.56,18.6,36764.0,18.58,18.6,18.56,18.6,36764.0
2024-04-11 13:15:00,18.59,18.6,18.53,18.59,92140.0,18.59,18.6,18.53,18.59,92140.0
2024-04-11 13:20:00,18.59,18.61,18.56,18.57,48583.0,18.59,18.61,18.56,18.57,48583.0
2024-04-11 13:25:00,18.57,18.6,18.56,18.57,31415.0,18.57,18.6,18.56,18.57,31415.0
2024-04-11 13:30:00,18.57,18.58,18.56,18.56,29937.0,18.57,18.58,18.56,18.56,29937.0
2024-04-11 13:35:00,18.56,18.56,18.51,18.54,34661.0,18.56,18.56,18.51,18.54,34661.0
2024-04-11 13:40:00,18.53,18.55,18.48,18.48,43451.0,18.53,18.55,18.48,18.48,43451.0
2024-04-11 13:45:00,18.48,18.52,18.47,18.49,36413.0,18.48,18.52,18.47,18.49,36413.0
2024-04-11 13:50:00,18.48,18.5,18.45,18.47,37490.0,18.48,18.5,18.45,18.47,37490.0
2024-04-11 13:55:00,18.47,18.49,18.47,18.48,27653.0,18.47,18.49,18.47,18.48,27653.0
2024-04-11 14:00:00,18.48,18.52,18.47,18.5,30516.0,18.48,18.52,18.47,18.5,30516.0
2024-04-11 14:05:00,18.5,18.57,18.49,18.55,34393.0,18.5,18.57,18.49,18.55,34393.0
2024-04-11 14:10:00,18.55,18.56,18.5,18.5,17794.0,18.55,18.56,18.5,18.5,17794.0
2024-04-11 14:15:00,18.51,18.54,18.5,18.52,21279.0,18.51,18.54,18.5,18.52,21279.0
2024-04-11 14:20:00,18.53,18.53,18.51,18.53,16694.0,18.53,18.53,18.51,18.53,16694.0
2024-04-11 14:25:00,18.53,18.58,18.52,18.57,35347.0,18.53,18.58,18.52,18.57,35347.0
2024-04-11 14:30:00,18.57,18.58,18.55,18.57,34036.0,18.57,18.58,18.55,18.57,34036.0
2024-04-11 14:35:00,18.57,18.58,18.54,18.56,68464.0,18.57,18.58,18.54,18.56,68464.0
2024-04-11 14:40:00,18.56,18.57,18.54,18.55,24948.0,18.56,18.57,18.54,18.55,24948.0
2024-04-11 14:45:00,18.55,18.56,18.52,18.53,44063.0,18.55,18.56,18.52,18.53,44063.0
2024-04-11 14:50:00,18.52,18.54,18.5,18.52,106451.0,18.52,18.54,18.5,18.52,106451.0
2024-04-11 14:55:00,18.52,18.56,18.51,18.55,20196.0,18.52,18.56,18.51,18.55,20196.0
2024-04-11 15:00:00,18.54,18.58,18.54,18.57,34505.0,18.54,18.58,18.54,18.57,34505.0
2024-04-11 15:05:00,18.57,18.57,18.55,18.57,19681.0,18.57,18.57,18.55,18.57,19681.0
2024-04-11 15:10:00,18.57,18.58,18.54,18.56,51954.0,18.57,18.58,18.54,18.56,51954.0
2024-04-11 15:15:00,18.57,18.62,18.55,18.61,111345.0,18.57,18.62,18.55,18.61,111345.0
2024-04-11 15:20:00,18.61,18.64,18.6,18.63,48584.0,18.61,18.64,18.6,18.63,48584.0
2024-04-11 15:25:00,18.63,18.66,18.62,18.65,70458.0,18.63,18.66,18.62,18.65,70458.0
2024-04-11 15:30:00,18.64,18.65,18.61,18.64,114635.0,18.64,18.65,18.61,18.64,114635.0
2024-04-11 15:35:00,18.64,18.67,18.63,18.64,90028.0,18.64,18.67,18.63,18.64,90028.0
2024-04-11 15:40:00,18.65,18.7,18.64,18.69,86567.0,18.65,18.7,18.64,18.69,86567.0
2024-04-11 15:45:00,18.7,18.71,18.66,18.7,152087.0,18.7,18.71,18.66,18.7,152087.0
2024-04-11 15:50:00,18.69,18.7,18.62,18.65,259003.0,18.69,18.7,18.62,18.65,259003.0
2024-04-11 15:55:00,18.64,18.68,18.61,18.62,733098.0,18.64,18.68,18.61,18.62,733098.0
2024-04-12 09:30:00,18.21,18.21,17.82,17.84,648682.0,18.21,18.21,17.82,17.84,648682.0
2024-04-12 09:35:00,17.83,17.95,17.81,17.86,307124.0,17.83,17.95,17.81,17.86,307124.0
2024-04-12 09:40:00,17.86,18.02,17.76,17.97,497001.0,17.86,18.02,17.76,17.97,497001.0
2024-04-12 09:45:00,17.97,18.05,17.94,18.03,143632.0,17.97,18.05,17.94,18.03,143632.0
2024-04-12 09:50:00,18.03,18.04,17.92,17.94,164101.0,18.03,18.04,17.92,17.94,164101.0
2024-04-12 09:55:00,17.94,18.05,17.93,18.03,237721.0,17.94,18.05,17.93,18.03,237721.0
2024-04-12 10:00:00,18.04,18.04,17.83,17.84,200630.0,18.04,18.04,17.83,17.84,200630.0
2024-04-12 10:05:00,17.84,17.86,17.74,17.75,264128.0,17.84,17.86,17.74,17.75,264128.0
2024-04-12 10:10:00,17.75,17.86,17.74,17.82,350745.0,17.75,17.86,17.74,17.82,350745.0
2024-04-12 10:15:00,17.82,17.85,17.76,17.8,71966.0,17.82,17.85,17.76,17.8,71966.0
2024-04-12 10:20:00,17.79,17.93,17.79,17.93,99661.0,17.79,17.93,17.79,17.93,99661.0
2024-04-12 10:25:00,17.93,17.93,17.83,17.84,95540.0,17.93,17.93,17.83,17.84,95540.0
2024-04-12 10:30:00,17.83,17.93,17.81,17.93,91992.0,17.83,17.93,17.81,17.93,91992.0
2024-04-12 10:35:00,17.93,17.93,17.82,17.82,100620.0,17.93,17.93,17.82,17.82,100620.0
2024-04-12 10:40:00,17.82,17.86,17.8,17.86,136256.0,17.82,17.86,17.8,17.86,136256.0
2024-04-12 10:45:00,17.85,17.9,17.84,17.86,84432.0,17.85,17.9,17.84,17.86,84432.0
2024-04-12 10:50:00,17.87,17.88,17.85,17.88,49429.0,17.87,17.88,17.85,17.88,49429.0
2024-04-12 10:55:00,17.88,17.93,17.88,17.89,81702.0,17.88,17.93,17.88,17.89,81702.0
2024-04-12 11:00:00,17.88,17.91,17.86,17.88,75454.0,17.88,17.91,17.86,17.88,75454.0
2024-04-12 11:05:00,17.87,17.88,17.84,17.86,46026.0,17.87,17.88,17.84,17.86,46026.0
2024-04-12 11:10:00,17.86,17.87,17.79,17.81,168210.0,17.86,17.87,17.79,17.81,168210.0
2024-04-12 11:15:00,17.8,17.86,17.78,17.82,144432.0,17.8,17.86,17.78,17.82,144432.0
2024-04-12 11:20:00,17.82,17.9,17.81,17.89,64158.0,17.82,17.9,17.81,17.89,64158.0
2024-04-12 11:25:00,17.88,17.95,17.86,17.93,126432.0,17.88,17.95,17.86,17.93,126432.0
2024-04-12 11:30:00,17.93,17.95,17.88,17.89,65140.0,17.93,17.95,17.88,17.89,65140.0
2024-04-12 11:35:00,17.88,17.91,17.85,17.9,65369.0,17.88,17.91,17.85,17.9,65369.0
2024-04-12 11:40:00,17.9,17.98,17.89,17.96,81967.0,17.9,17.98,17.89,17.96,81967.0
2024-04-12 11:45:00,17.96,18.02,17.96,17.98,90525.0,17.96,18.02,17.96,17.98,90525.0
2024-04-12 11:50:00,17.98,18.02,17.97,18.01,64457.0,17.98,18.02,17.97,18.01,64457.0
2024-04-12 11:55:00,18.01,18.06,17.99,18.04,49000.0,18.01,18.06,17.99,18.04,49000.0
2024-04-12 12:00:00,18.04,18.04,18.01,18.04,69395.0,18.04,18.04,18.01,18.04,69395.0
2024-04-12 12:05:00,18.04,18.07,18.01,18.07,74044.0,18.04,18.07,18.01,18.07,74044.0
2024-04-12 12:10:00,18.07,18.09,17.99,18.02,324669.0,18.07,18.09,17.99,18.02,324669.0
2024-04-12 12:15:00,18.02,18.02,17.94,17.98,105838.0,18.02,18.02,17.94,17.98,105838.0
2024-04-12 12:20:00,17.98,18.07,17.96,18.07,73031.0,17.98,18.07,17.96,18.07,73031.0
2024-04-12 12:25:00,18.07,18.1,18.05,18.07,69576.0,18.07,18.1,18.05,18.07,69576.0
2024-04-12 12:30:00,18.07,18.08,18.04,18.05,48530.0,18.07,18.08,18.04,18.05,48530.0
2024-04-12 12:35:00,18.06,18.06,18.02,18.04,49765.0,18.06,18.06,18.02,18.04,49765.0
2024-04-12 12:40:00,18.04,18.07,18.03,18.05,174727.0,18.04,18.07,18.03,18.05,174727.0
2024-04-12 12:45:00,18.05,18.08,18.04,18.06,67611.0,18.05,18.08,18.04,18.06,67611.0
2024-04-12 12:50:00,18.07,18.09,18.04,18.07,47917.0,18.07,18.09,18.04,18.07,47917.0
2024-04-12 12:55:00,18.07,18.07,18.0,18.01,42472.0,18.07,18.07,18.0,18.01,42472.0
2024-04-12 13:00:00,18.01,18.01,17.91,17.91,131689.0,18.01,18.01,17.91,17.91,131689.0
2024-04-12 13:05:00,17.91,17.96,17.91,17.91,57741.0,17.91,17.96,17.91,17.91,57741.0
2024-04-12 13:10:00,17.91,17.95,17.91,17.91,44957.0,17.91,17.95,17.91,17.91,44957.0
2024-04-12 13:15:00,17.91,17.93,17.88,17.89,112086.0,17.91,17.93,17.88,17.89,112086.0
2024-04-12 13:20:00,17.89,17.91,17.85,17.87,174377.0,17.89,17.91,17.85,17.87,174377.0
2024-04-12 13:25:00,17.87,17.87,17.84,17.85,109753.0,17.87,17.87,17.84,17.85,109753.0
2024-04-12 13:30:00,17.85,17.85,17.78,17.79,102014.0,17.85,17.85,17.78,17.79,102014.0
2024-04-12 13:35:00,17.79,17.79,17.74,17.76,103375.0,17.79,17.79,17.74,17.76,103375.0
2024-04-12 13:40:00,17.77,17.79,17.75,17.76,101405.0,17.77,17.79,17.75,17.76,101405.0
2024-04-12 13:45:00,17.75,17.77,17.74,17.75,116301.0,17.75,17.77,17.74,17.75,116301.0
2024-04-12 13:50:00,17.75,17.85,17.75,17.83,93558.0,17.75,17.85,17.75,17.83,93558.0
2024-04-12 13:55:00,17.82,17.89,17.82,17.86,59459.0,17.82,17.89,17.82,17.86,59459.0
2024-04-12 14:00:00,17.86,17.86,17.77,17.81,120501.0,17.86,17.86,17.77,17.81,120501.0
2024-04-12 14:05:00,17.82,17.93,17.81,17.92,106299.0,17.82,17.93,17.81,17.92,106299.0
2024-04-12 14:10:00,17.91,17.92,17.84,17.84,85996.0,17.91,17.92,17.84,17.84,85996.0
2024-04-12 14:15:00,17.84,17.86,17.82,17.82,88646.0,17.84,17.86,17.82,17.82,88646.0
2024-04-12 14:20:00,17.83,17.87,17.81,17.84,51644.0,17.83,17.87,17.81,17.84,51644.0
2024-04-12 14:25:00,17.84,17.87,17.83,17.86,38007.0,17.84,17.87,17.83,17.86,38007.0
2024-04-12 14:30:00,17.86,17.88,17.82,17.84,59899.0,17.86,17.88,17.82,17.84,59899.0
2024-04-12 14:35:00,17.84,17.86,17.82,17.86,38285.0,17.84,17.86,17.82,17.86,38285.0
2024-04-12 14:40:00,17.86,17.91,17.85,17.89,51448.0,17.86,17.91,17.85,17.89,51448.0
2024-04-12 14:45:00,17.89,17.9,17.87,17.88,75352.0,17.89,17.9,17.87,17.88,75352.0
2024-04-12 14:50:00,17.88,17.91,17.87,17.89,48265.0,17.88,17.91,17.87,17.89,48265.0
2024-04-12 14:55:00,17.89,17.92,17.88,17.89,89303.0,17.89,17.92,17.88,17.89,89303.0
2024-04-12 15:00:00,17.89,17.91,17.86,17.89,69381.0,17.89,17.91,17.86,17.89,69381.0
2024-04-12 15:05:00,17.89,17.91,17.87,17.89,73735.0,17.89,17.91,17.87,17.89,73735.0
2024-04-12 15:10:00,17.9,17.91,17.86,17.86,81525.0,17.9,17.91,17.86,17.86,81525.0
2024-04-12 15:15:00,17.86,17.86,17.81,17.84,73260.0,17.86,17.86,17.81,17.84,73260.0
2024-04-12 15:20:00,17.84,17.88,17.83,17.86,55659.0,17.84,17.88,17.83,17.86,55659.0
2024-04-12 15:25:00,17.86,17.88,17.84,17.84,69911.0,17.86,17.88,17.84,17.84,69911.0
2024-04-12 15:30:00,17.84,17.85,17.76,17.78,191232.0,17.84,17.85,17.76,17.78,191232.0
2024-04-12 15:35:00,17.78,17.79,17.75,17.77,130193.0,17.78,17.79,17.75,17.77,130193.0
2024-04-12 15:40:00,17.78,17.83,17.76,17.82,174058.0,17.78,17.83,17.76,17.82,174058.0
2024-04-12 15:45:00,17.82,17.84,17.77,17.78,150287.0,17.82,17.84,17.77,17.78,150287.0
2024-04-12 15:50:00,17.77,17.82,17.74,17.8,435293.0,17.77,17.82,17.74,17.8,435293.0
2024-04-12 15:55:00,17.8,17.83,17.75,17.76,1019741.0,17.8,17.83,17.75,17.76,1019741.0
2024-04-15 09:30:00,18.07,18.36,18.04,18.26,584464.0,18.07,18.36,18.04,18.26,584464.0
2024-04-15 09:35:00,18.25,18.26,18.06,18.19,180609.0,18.25,18.26,18.06,18.19,180609.0
2024-04-15 09:40:00,18.18,18.21,18.06,18.07,203033.0,18.18,18.21,18.06,18.07,203033.0
2024-04-15 09:45:00,18.06,18.12,18.0,18.07,105892.0,18.06,18.12,18.0,18.07,105892.0
2024-04-15 09:50:00,18.07,18.12,18.05,18.11,101598.0,18.07,18.12,18.05,18.11,101598.0
2024-04-15 09:55:00,18.11,18.15,18.07,18.07,74623.0,18.11,18.15,18.07,18.07,74623.0
2024-04-15 10:00:00,18.07,18.11,17.98,17.98,126834.0,18.07,18.11,17.98,17.98,126834.0
2024-04-15 10:05:00,17.98,17.99,17.88,17.89,164667.0,17.98,17.99,17.88,17.89,164667.0
2024-04-15 10:10:00,17.89,17.95,17.88,17.92,99001.0,17.89,17.95,17.88,17.92,99001.0
2024-04-15 10:15:00,17.92,17.97,17.89,17.89,144350.0,17.92,17.97,17.89,17.89,144350.0
2024-04-15 10:20:00,17.89,17.9,17.8,17.84,123254.0,17.89,17.9,17.8,17.84,123254.0
2024-04-15 10:25:00,17.85,17.89,17.81,17.83,74538.0,17.85,17.89,17.81,17.83,74538.0
2024-04-15 10:30:00,17.84,17.9,17.82,17.84,71648.0,17.84,17.9,17.82,17.84,71648.0
2024-04-15 10:35:00,17.84,17.87,17.77,17.78,66471.0,17.84,17.87,17.77,17.78,66471.0
2024-04-15 10:40:00,17.77,17.81,17.77,17.78,74187.0,17.77,17.81,17.77,17.78,74187.0
2024-04-15 10:45:00,17.79,17.79,17.71,17.78,65918.0,17.79,17.79,17.71,17.78,65918.0
2024-04-15 10:50:00,17.78,17.78,17.72,17.75,46178.0,17.78,17.78,17.72,17.75,46178.0
2024-04-15 10:55:00,17.75,17.76,17.71,17.71,32955.0,17.75,17.76,17.71,17.71,32955.0
2024-04-15 11:00:00,17.71,17.73,17.68,17.71,53108.0,17.71,17.73,17.68,17.71,53108.0
2024-04-15 11:05:00,17.7,17.71,17.66,17.69,66890.0,17.7,17.71,17.66,17.69,66890.0
2024-04-15 11:10:00,17.7,17.72,17.69,17.7,47087.0,17.7,17.72,17.69,17.7,47087.0
2024-04-15 11:15:00,17.71,17.71,17.67,17.69,36971.0,17.71,17.71,17.67,17.69,36971.0
2024-04-15 11:20:00,17.69,17.72,17.67,17.71,35348.0,17.69,17.72,17.67,17.71,35348.0
2024-04-15 11:25:00,17.71,17.75,17.7,17.73,58095.0,17.71,17.75,17.7,17.73,58095.0
2024-04-15 11:30:00,17.74,17.75,17.7,17.73,66456.0,17.74,17.75,17.7,17.73,66456.0
2024-04-15 11:35:00,17.73,17.74,17.67,17.69,62362.0,17.73,17.74,17.67,17.69,62362.0
2024-04-15 11:40:00,17.69,17.71,17.67,17.68,36984.0,17.69,17.71,17.67,17.68,36984.0
2024-04-15 11:45:00,17.69,17.69,17.67,17.69,30778.0,17.69,17.69,17.67,17.69,30778.0
2024-04-15 11:50:00,17.69,17.73,17.68,17.71,39333.0,17.69,17.73,17.68,17.71,39333.0
2024-04-15 11:55:00,17.71,17.75,17.69,17.75,47598.0,17.71,17.75,17.69,17.75,47598.0
2024-04-15 12:00:00,17.75,17.78,17.74,17.78,39052.0,17.75,17.78,17.74,17.78,39052.0
2024-04-15 12:05:00,17.78,17.79,17.74,17.75,39152.0,17.78,17.79,17.74,17.75,39152.0
2024-04-15 12:10:00,17.74,17.76,17.73,17.75,20404.0,17.74,17.76,17.73,17.75,20404.0
2024-04-15 12:15:00,17.75,17.77,17.72,17.77,79692.0,17.75,17.77,17.72,17.77,79692.0
2024-04-15 12:20:00,17.78,17.79,17.74,17.75,76268.0,17.78,17.79,17.74,17.75,76268.0
2024-04-15 12:25:00,17.75,17.75,17.68,17.71,58515.0,17.75,17.75,17.68,17.71,58515.0
2024-04-15 12:30:00,17.71,17.72,17.66,17.69,33667.0,17.71,17.72,17.66,17.69,33667.0
2024-04-15 12:35:00,17.7,17.7,17.66,17.69,44614.0,17.7,17.7,17.66,17.69,44614.0
2024-04-15 12:40:00,17.69,17.7,17.65,17.65,34540.0,17.69,17.7,17.65,17.65,34540.0
2024-04-15 12:45:00,17.66,17.66,17.64,17.66,35310.0,17.66,17.66,17.64,17.66,35310.0
2024-04-15 12:50:00,17.66,17.67,17.65,17.65,48119.0,17.66,17.67,17.65,17.65,48119.0
2024-04-15 12:55:00,17.65,17.66,17.64,17.64,27365.0,17.65,17.66,17.64,17.64,27365.0
2024-04-15 13:00:00,17.64,17.68,17.61,17.66,65218.0,17.64,17.68,17.61,17.66,65218.0
2024-04-15 13:05:00,17.66,17.7,17.65,17.69,62789.0,17.66,17.7,17.65,17.69,62789.0
2024-04-15 13:10:00,17.69,17.69,17.64,17.66,44302.0,17.69,17.69,17.64,17.66,44302.0
2024-04-15 13:15:00,17.66,17.68,17.62,17.62,22081.0,17.66,17.68,17.62,17.62,22081.0
2024-04-15 13:20:00,17.62,17.62,17.56,17.57,52773.0,17.62,17.62,17.56,17.57,52773.0
2024-04-15 13:25:00,17.58,17.58,17.48,17.48,306268.0,17.58,17.58,17.48,17.48,306268.0
2024-04-15 13:30:00,17.48,17.53,17.44,17.51,129946.0,17.48,17.53,17.44,17.51,129946.0
2024-04-15 13:35:00,17.51,17.53,17.41,17.41,115602.0,17.51,17.53,17.41,17.41,115602.0
2024-04-15 13:40:00,17.41,17.45,17.38,17.41,191757.0,17.41,17.45,17.38,17.41,191757.0
2024-04-15 13:45:00,17.41,17.45,17.35,17.37,111342.0,17.41,17.45,17.35,17.37,111342.0
2024-04-15 13:50:00,17.37,17.43,17.34,17.41,171727.0,17.37,17.43,17.34,17.41,171727.0
2024-04-15 13:55:00,17.41,17.47,17.39,17.45,85119.0,17.41,17.47,17.39,17.45,85119.0
2024-04-15 14:00:00,17.45,17.46,17.39,17.42,111178.0,17.45,17.46,17.39,17.42,111178.0
2024-04-15 14:05:00,17.43,17.43,17.38,17.39,89233.0,17.43,17.43,17.38,17.39,89233.0
2024-04-15 14:10:00,17.39,17.4,17.37,17.39,71111.0,17.39,17.4,17.37,17.39,71111.0
2024-04-15 14:15:00,17.39,17.4,17.36,17.39,99919.0,17.39,17.4,17.36,17.39,99919.0
2024-04-15 14:20:00,17.39,17.39,17.32,17.32,97904.0,17.39,17.39,17.32,17.32,97904.0
2024-04-15 14:25:00,17.32,17.36,17.32,17.32,133778.0,17.32,17.36,17.32,17.32,133778.0
2024-04-15 14:30:00,17.33,17.36,17.31,17.36,128219.0,17.33,17.36,17.31,17.36,128219.0
2024-04-15 14:35:00,17.35,17.42,17.35,17.4,63977.0,17.35,17.42,17.35,17.4,63977.0
2024-04-15 14:40:00,17.4,17.41,17.35,17.37,50671.0,17.4,17.41,17.35,17.37,50671.0
2024-04-15 14:45:00,17.37,17.39,17.33,17.38,90011.0,17.37,17.39,17.33,17.38,90011.0
2024-04-15 14:50:00,17.38,17.39,17.36,17.38,50371.0,17.38,17.39,17.36,17.38,50371.0
2024-04-15 14:55:00,17.37,17.4,17.36,17.38,49483.0,17.37,17.4,17.36,17.38,49483.0
2024-04-15 15:00:00,17.38,17.38,17.28,17.29,98098.0,17.38,17.38,17.28,17.29,98098.0
2024-04-15 15:05:00,17.28,17.31,17.27,17.3,70903.0,17.28,17.31,17.27,17.3,70903.0
2024-04-15 15:10:00,17.31,17.33,17.26,17.27,77188.0,17.31,17.33,17.26,17.27,77188.0
2024-04-15 15:15:00,17.27,17.3,17.26,17.28,121225.0,17.27,17.3,17.26,17.28,121225.0
2024-04-15 15:20:00,17.27,17.33,17.27,17.3,128523.0,17.27,17.33,17.27,17.3,128523.0
2024-04-15 15:25:00,17.31,17.32,17.27,17.28,111264.0,17.31,17.32,17.27,17.28,111264.0
2024-04-15 15:30:00,17.29,17.32,17.28,17.29,144594.0,17.29,17.32,17.28,17.29,144594.0
2024-04-15 15:35:00,17.29,17.31,17.26,17.28,123502.0,17.29,17.31,17.26,17.28,123502.0
2024-04-15 15:40:00,17.28,17.29,17.23,17.25,157966.0,17.28,17.29,17.23,17.25,157966.0
2024-04-15 15:45:00,17.24,17.26,17.22,17.26,192599.0,17.24,17.26,17.22,17.26,192599.0
2024-04-15 15:50:00,17.26,17.29,17.24,17.28,292499.0,17.26,17.29,17.24,17.28,292499.0
2024-04-15 15:55:00,17.28,17.34,17.27,17.34,881012.0,17.28,17.34,17.27,17.34,881012.0
2024-04-16 09:30:00,17.17,17.33,17.09,17.18,219904.0,17.17,17.33,17.09,17.18,219904.0
2024-04-16 09:35:00,17.18,17.2,17.09,17.12,71203.0,17.18,17.2,17.09,17.12,71203.0
2024-04-16 09:40:00,17.11,17.13,16.97,17.05,165763.0,17.11,17.13,16.97,17.05,165763.0
2024-04-16 09:45:00,17.06,17.1,17.01,17.07,155120.0,17.06,17.1,17.01,17.07,155120.0
2024-04-16 09:50:00,17.07,17.11,17.05,17.05,81507.0,17.07,17.11,17.05,17.05,81507.0
2024-04-16 09:55:00,17.05,17.15,17.04,17.15,72501.0,17.05,17.15,17.04,17.15,72501.0
2024-04-16 10:00:00,17.14,17.15,17.06,17.13,78854.0,17.14,17.15,17.06,17.13,78854.0
2024-04-16 10:05:00,17.13,17.15,17.08,17.09,73373.0,17.13,17.15,17.08,17.09,73373.0
2024-04-16 10:10:00,17.09,17.22,17.08,17.22,100392.0,17.09,17.22,17.08,17.22,100392.0
2024-04-16 10:15:00,17.21,17.31,17.21,17.3,131600.0,17.21,17.31,17.21,17.3,131600.0
2024-04-16 10:20:00,17.3,17.32,17.22,17.25,74741.0,17.3,17.32,17.22,17.25,74741.0
2024-04-16 10:25:00,17.25,17.26,17.2,17.2,92580.0,17.25,17.26,17.2,17.2,92580.0
2024-04-16 10:30:00,17.2,17.23,17.15,17.19,130611.0,17.2,17.23,17.15,17.19,130611.0
2024-04-16 10:35:00,17.19,17.23,17.17,17.18,127903.0,17.19,17.23,17.17,17.18,127903.0
2024-04-16 10:40:00,17.19,17.3,17.19,17.3,67638.0,17.19,17.3,17.19,17.3,67638.0
2024-04-16 10:45:00,17.31,17.34,17.27,17.27,68906.0,17.31,17.34,17.27,17.27,68906.0
2024-04-16 10:50:00,17.28,17.28,17.23,17.23,71972.0,17.28,17.28,17.23,17.23,71972.0
2024-04-16 10:55:00,17.23,17.26,17.22,17.26,52899.0,17.23,17.26,17.22,17.26,52899.0
2024-04-16 11:00:00,17.26,17.29,17.24,17.28,64146.0,17.26,17.29,17.24,17.28,64146.0
2024-04-16 11:05:00,17.28,17.3,17.25,17.29,52723.0,17.28,17.3,17.25,17.29,52723.0
2024-04-16 11:10:00,17.29,17.32,17.25,17.32,104974.0,17.29,17.32,17.25,17.32,104974.0
2024-04-16 11:15:00,17.32,17.39,17.3,17.35,137534.0,17.32,17.39,17.3,17.35,137534.0
2024-04-16 11:20:00,17.35,17.4,17.34,17.39,71767.0,17.35,17.4,17.34,17.39,71767.0
2024-04-16 11:25:00,17.39,17.41,17.37,17.38,88919.0,17.39,17.41,17.37,17.38,88919.0
2024-04-16 11:30:00,17.38,17.38,17.32,17.33,100650.0,17.38,17.38,17.32,17.33,100650.0
2024-04-16 11:35:00,17.33,17.34,17.32,17.33,37436.0,17.33,17.34,17.32,17.33,37436.0
2024-04-16 11:40:00,17.33,17.39,17.3,17.39,94110.0,17.33,17.39,17.3,17.39,94110.0
2024-04-16 11:45:00,17.39,17.41,17.35,17.37,48913.0,17.39,17.41,17.35,17.37,48913.0
2024-04-16 11:50:00,17.38,17.42,17.38,17.41,50559.0,17.38,17.42,17.38,17.41,50559.0
2024-04-16 11:55:00,17.41,17.45,17.38,17.38,54812.0,17.41,17.45,17.38,17.38,54812.0
2024-04-16 12:00:00,17.38,17.39,17.34,17.35,65162.0,17.38,17.39,17.34,17.35,65162.0
2024-04-16 12:05:00,17.35,17.4,17.34,17.39,71761.0,17.35,17.4,17.34,17.39,71761.0
2024-04-16 12:10:00,17.39,17.42,17.38,17.41,47680.0,17.39,17.42,17.38,17.41,47680.0
2024-04-16 12:15:00,17.41,17.43,17.38,17.38,30736.0,17.41,17.43,17.38,17.38,30736.0
2024-04-16 12:20:00,17.38,17.41,17.36,17.4,152424.0,17.38,17.41,17.36,17.4,152424.0
2024-04-16 12:25:00,17.4,17.46,17.39,17.43,117624.0,17.4,17.46,17.39,17.43,117624.0
2024-04-16 12:30:00,17.44,17.47,17.43,17.43,68374.0,17.44,17.47,17.43,17.43,68374.0
2024-04-16 12:35:00,17.43,17.45,17.4,17.4,67011.0,17.43,17.45,17.4,17.4,67011.0
2024-04-16 12:40:00,17.41,17.43,17.4,17.42,51847.0,17.41,17.43,17.4,17.42,51847.0
2024-04-16 12:45:00,17.43,17.46,17.41,17.46,44057.0,17.43,17.46,17.41,17.46,44057.0
2024-04-16 12:50:00,17.46,17.48,17.45,17.48,56717.0,17.46,17.48,17.45,17.48,56717.0
2024-04-16 12:55:00,17.48,17.49,17.45,17.46,44689.0,17.48,17.49,17.45,17.46,44689.0
2024-04-16 13:00:00,17.46,17.46,17.35,17.37,60310.0,17.46,17.46,17.35,17.37,60310.0
2024-04-16 13:05:00,17.37,17.42,17.35,17.41,34817.0,17.37,17.42,17.35,17.41,34817.0
2024-04-16 13:10:00,17.41,17.44,17.39,17.44,35043.0,17.41,17.44,17.39,17.44,35043.0
2024-04-16 13:15:00,17.44,17.5,17.43,17.48,46735.0,17.44,17.5,17.43,17.48,46735.0
2024-04-16 13:20:00,17.48,17.48,17.45,17.46,26340.0,17.48,17.48,17.45,17.46,26340.0
2024-04-16 13:25:00,17.46,17.52,17.46,17.46,98336.0,17.46,17.52,17.46,17.46,98336.0
2024-04-16 13:30:00,17.47,17.48,17.33,17.39,189726.0,17.47,17.48,17.33,17.39,189726.0
2024-04-16 13:35:00,17.39,17.46,17.39,17.43,77060.0,17.39,17.46,17.39,17.43,77060.0
2024-04-16 13:40:00,17.43,17.48,17.43,17.45,73921.0,17.43,17.48,17.43,17.45,73921.0
2024-04-16 13:45:00,17.45,17.47,17.37,17.38,72337.0,17.45,17.47,17.37,17.38,72337.0
2024-04-16 13:50:00,17.38,17.43,17.35,17.41,73729.0,17.38,17.43,17.35,17.41,73729.0
2024-04-16 13:55:00,17.41,17.44,17.39,17.43,48579.0,17.41,17.44,17.39,17.43,48579.0
2024-04-16 14:00:00,17.43,17.43,17.38,17.41,48612.0,17.43,17.43,17.38,17.41,48612.0
2024-04-16 14:05:00,17.41,17.53,17.4,17.53,53560.0,17.41,17.53,17.4,17.53,53560.0
2024-04-16 14:10:00,17.53,17.53,17.44,17.45,72377.0,17.53,17.53,17.44,17.45,72377.0
2024-04-16 14:15:00,17.44,17.44,17.37,17.38,56310.0,17.44,17.44,17.37,17.38,56310.0
2024-04-16 14:20:00,17.38,17.4,17.33,17.37,71216.0,17.38,17.4,17.33,17.37,71216.0
2024-04-16 14:25:00,17.37,17.41,17.33,17.35,45436.0,17.37,17.41,17.33,17.35,45436.0
2024-04-16 14:30:00,17.35,17.42,17.34,17.41,40777.0,17.35,17.42,17.34,17.41,40777.0
2024-04-16 14:35:00,17.4,17.41,17.37,17.39,49530.0,17.4,17.41,17.37,17.39,49530.0
2024-04-16 14:40:00,17.39,17.43,17.38,17.39,44837.0,17.39,17.43,17.38,17.39,44837.0
2024-04-16 14:45:00,17.39,17.42,17.38,17.4,41068.0,17.39,17.42,17.38,17.4,41068.0
2024-04-16 14:50:00,17.39,17.47,17.39,17.46,85248.0,17.39,17.47,17.39,17.46,85248.0
2024-04-16 14:55:00,17.46,17.49,17.43,17.49,76656.0,17.46,17.49,17.43,17.49,76656.0
2024-04-16 15:00:00,17.48,17.49,17.43,17.44,52361.0,17.48,17.49,17.43,17.44,52361.0
2024-04-16 15:05:00,17.43,17.45,17.42,17.45,38573.0,17.43,17.45,17.42,17.45,38573.0
2024-04-16 15:10:00,17.44,17.48,17.43,17.48,78984.0,17.44,17.48,17.43,17.48,78984.0
2024-04-16 15:15:00,17.48,17.52,17.47,17.52,83791.0,17.48,17.52,17.47,17.52,83791.0
2024-04-16 15:20:00,17.52,17.52,17.47,17.48,89500.0,17.52,17.52,17.47,17.48,89500.0
2024-04-16 15:25:00,17.48,17.55,17.47,17.53,292862.0,17.48,17.55,17.47,17.53,292862.0
2024-04-16 15:30:00,17.53,17.53,17.46,17.46,96661.0,17.53,17.53,17.46,17.46,96661.0
2024-04-16 15:35:00,17.46,17.53,17.45,17.52,170195.0,17.46,17.53,17.45,17.52,170195.0
2024-04-16 15:40:00,17.52,17.57,17.51,17.55,201538.0,17.52,17.57,17.51,17.55,201538.0
2024-04-16 15:45:00,17.55,17.56,17.5,17.51,201158.0,17.55,17.56,17.5,17.51,201158.0
2024-04-16 15:50:00,17.5,17.51,17.46,17.48,247913.0,17.5,17.51,17.46,17.48,247913.0
2024-04-16 15:55:00,17.48,17.49,17.44,17.47,845424.0,17.48,17.49,17.44,17.47,845424.0
2024-04-17 09:30:00,17.8,17.85,17.71,17.83,192485.0,17.8,17.85,17.71,17.83,192485.0
2024-04-17 09:35:00,17.82,17.99,17.8,17.98,208774.0,17.82,17.99,17.8,17.98,208774.0
2024-04-17 09:40:00,17.99,18.0,17.85,17.89,321600.0,17.99,18.0,17.85,17.89,321600.0
2024-04-17 09:45:00,17.89,17.97,17.83,17.83,207196.0,17.89,17.97,17.83,17.83,207196.0
2024-04-17 09:50:00,17.83,17.88,17.8,17.85,94946.0,17.83,17.88,17.8,17.85,94946.0
2024-04-17 09:55:00,17.84,17.87,17.8,17.86,82028.0,17.84,17.87,17.8,17.86,82028.0
2024-04-17 10:00:00,17.86,17.87,17.76,17.8,133052.0,17.86,17.87,17.76,17.8,133052.0
2024-04-17 10:05:00,17.8,17.85,17.78,17.8,136096.0,17.8,17.85,17.78,17.8,136096.0
2024-04-17 10:10:00,17.8,17.81,17.72,17.73,197378.0,17.8,17.81,17.72,17.73,197378.0
2024-04-17 10:15:00,17.73,17.79,17.71,17.79,152767.0,17.73,17.79,17.71,17.79,152767.0
2024-04-17 10:20:00,17.79,17.8,17.75,17.78,87622.0,17.79,17.8,17.75,17.78,87622.0
2024-04-17 10:25:00,17.79,17.87,17.78,17.85,78382.0,17.79,17.87,17.78,17.85,78382.0
2024-04-17 10:30:00,17.85,17.85,17.79,17.82,67544.0,17.85,17.85,17.79,17.82,67544.0
2024-04-17 10:35:00,17.82,17.83,17.79,17.81,81518.0,17.82,17.83,17.79,17.81,81518.0
2024-04-17 10:40:00,17.81,17.85,17.8,17.82,63791.0,17.81,17.85,17.8,17.82,63791.0
2024-04-17 10:45:00,17.82,17.86,17.8,17.86,57281.0,17.82,17.86,17.8,17.86,57281.0
2024-04-17 10:50:00,17.86,17.86,17.8,17.81,89762.0,17.86,17.86,17.8,17.81,89762.0
2024-04-17 10:55:00,17.82,17.9,17.82,17.85,80631.0,17.82,17.9,17.82,17.85,80631.0
2024-04-17 11:00:00,17.85,17.95,17.85,17.91,80470.0,17.85,17.95,17.85,17.91,80470.0
2024-04-17 11:05:00,17.91,17.92,17.82,17.83,90710.0,17.91,17.92,17.82,17.83,90710.0
2024-04-17 11:10:00,17.83,17.85,17.79,17.8,84189.0,17.83,17.85,17.79,17.8,84189.0
2024-04-17 11:15:00,17.8,17.84,17.79,17.82,70617.0,17.8,17.84,17.79,17.82,70617.0
2024-04-17 11:20:00,17.82,17.85,17.81,17.82,69195.0,17.82,17.85,17.81,17.82,69195.0
2024-04-17 11:25:00,17.82,17.86,17.8,17.82,70514.0,17.82,17.86,17.8,17.82,70514.0
2024-04-17 11:30:00,17.82,17.83,17.77,17.81,99006.0,17.82,17.83,17.77,17.81,99006.0
2024-04-17 11:35:00,17.8,17.89,17.8,17.87,73327.0,17.8,17.89,17.8,17.87,73327.0
2024-04-17 11:40:00,17.88,17.91,17.86,17.87,77961.0,17.88,17.91,17.86,17.87,77961.0
2024-04-17 11:45:00,17.87,17.89,17.85,17.87,49574.0,17.87,17.89,17.85,17.87,49574.0
2024-04-17 11:50:00,17.87,17.91,17.86,17.89,58876.0,17.87,17.91,17.86,17.89,58876.0
2024-04-17 11:55:00,17.89,17.89,17.84,17.85,48774.0,17.89,17.89,17.84,17.85,48774.0
2024-04-17 12:00:00,17.85,17.88,17.83,17.85,58228.0,17.85,17.88,17.83,17.85,58228.0
2024-04-17 12:05:00,17.85,17.96,17.85,17.96,175730.0,17.85,17.96,17.85,17.96,175730.0
2024-04-17 12:10:00,17.96,18.09,17.95,18.05,251339.0,17.96,18.09,17.95,18.05,251339.0
2024-04-17 12:15:00,18.04,18.07,18.02,18.04,82701.0,18.04,18.07,18.02,18.04,82701.0
2024-04-17 12:20:00,18.03,18.04,17.92,17.93,117463.0,18.03,18.04,17.92,17.93,117463.0
2024-04-17 12:25:00,17.93,17.99,17.92,17.98,151948.0,17.93,17.99,17.92,17.98,151948.0
2024-04-17 12:30:00,17.98,18.01,17.97,17.97,75622.0,17.98,18.01,17.97,17.97,75622.0
2024-04-17 12:35:00,17.97,18.0,17.94,17.98,56517.0,17.97,18.0,17.94,17.98,56517.0
2024-04-17 12:40:00,17.98,17.99,17.91,17.91,31766.0,17.98,17.99,17.91,17.91,31766.0
2024-04-17 12:45:00,17.92,17.92,17.83,17.87,90820.0,17.92,17.92,17.83,17.87,90820.0
2024-04-17 12:50:00,17.87,17.89,17.83,17.85,168188.0,17.87,17.89,17.83,17.85,168188.0
2024-04-17 12:55:00,17.85,17.87,17.83,17.85,72085.0,17.85,17.87,17.83,17.85,72085.0
2024-04-17 13:00:00,17.85,17.92,17.84,17.92,53198.0,17.85,17.92,17.84,17.92,53198.0
2024-04-17 13:05:00,17.91,17.92,17.87,17.89,62751.0,17.91,17.92,17.87,17.89,62751.0
2024-04-17 13:10:00,17.89,17.91,17.86,17.88,64510.0,17.89,17.91,17.86,17.88,64510.0
2024-04-17 13:15:00,17.88,17.93,17.88,17.89,43613.0,17.88,17.93,17.88,17.89,43613.0
2024-04-17 13:20:00,17.88,17.94,17.88,17.92,55625.0,17.88,17.94,17.88,17.92,55625.0
2024-04-17 13:25:00,17.92,17.99,17.92,17.99,43353.0,17.92,17.99,17.92,17.99,43353.0
2024-04-17 13:30:00,17.99,17.99,17.96,17.97,66841.0,17.99,17.99,17.96,17.97,66841.0
2024-04-17 13:35:00,17.98,18.01,17.98,18.0,49205.0,17.98,18.01,17.98,18.0,49205.0
2024-04-17 13:40:00,18.0,18.03,17.99,18.03,58314.0,18.0,18.03,17.99,18.03,58314.0
2024-04-17 13:45:00,18.02,18.03,17.99,18.01,59577.0,18.02,18.03,17.99,18.01,59577.0
2024-04-17 13:50:00,18.02,18.06,18.01,18.05,109396.0,18.02,18.06,18.01,18.05,109396.0
2024-04-17 13:55:00,18.05,18.08,18.03,18.07,66210.0,18.05,18.08,18.03,18.07,66210.0
2024-04-17 14:00:00,18.06,18.09,18.03,18.09,84427.0,18.06,18.09,18.03,18.09,84427.0
2024-04-17 14:05:00,18.09,18.12,18.07,18.09,120958.0,18.09,18.12,18.07,18.09,120958.0
2024-04-17 14:10:00,18.1,18.1,18.06,18.07,74946.0,18.1,18.1,18.06,18.07,74946.0
2024-04-17 14:15:00,18.07,18.07,17.96,17.97,109282.0,18.07,18.07,17.96,17.97,109282.0
2024-04-17 14:20:00,17.97,17.98,17.94,17.96,92572.0,17.97,17.98,17.94,17.96,92572.0
2024-04-17 14:25:00,17.96,18.02,17.95,18.0,40390.0,17.96,18.02,17.95,18.0,40390.0
2024-04-17 14:30:00,18.0,18.01,17.97,17.98,39693.0,18.0,18.01,17.97,17.98,39693.0
2024-04-17 14:35:00,17.98,17.99,17.95,17.99,49705.0,17.98,17.99,17.95,17.99,49705.0
2024-04-17 14:40:00,17.99,18.1,17.98,18.09,81459.0,17.99,18.1,17.98,18.09,81459.0
2024-04-17 14:45:00,18.09,18.1,18.06,18.08,82980.0,18.09,18.1,18.06,18.08,82980.0
2024-04-17 14:50:00,18.08,18.09,17.97,17.98,92088.0,18.08,18.09,17.97,17.98,92088.0
2024-04-17 14:55:00,17.98,18.01,17.95,17.99,121202.0,17.98,18.01,17.95,17.99,121202.0
2024-04-17 15:00:00,17.98,17.99,17.96,17.98,97599.0,17.98,17.99,17.96,17.98,97599.0
2024-04-17 15:05:00,17.99,18.01,17.97,18.01,56028.0,17.99,18.01,17.97,18.01,56028.0
2024-04-17 15:10:00,18.01,18.02,17.99,18.02,105644.0,18.01,18.02,17.99,18.02,105644.0
2024-04-17 15:15:00,18.02,18.08,18.01,18.06,68884.0,18.02,18.08,18.01,18.06,68884.0
2024-04-17 15:20:00,18.05,18.07,18.01,18.03,90369.0,18.05,18.07,18.01,18.03,90369.0
2024-04-17 15:25:00,18.02,18.04,18.01,18.03,80752.0,18.02,18.04,18.01,18.03,80752.0
2024-04-17 15:30:00,18.03,18.09,18.02,18.08,94318.0,18.03,18.09,18.02,18.08,94318.0
2024-04-17 15:35:00,18.08,18.08,18.01,18.03,141547.0,18.08,18.08,18.01,18.03,141547.0
2024-04-17 15:40:00,18.03,18.06,18.01,18.03,148010.0,18.03,18.06,18.01,18.03,148010.0
2024-04-17 15:45:00,18.02,18.08,18.01,18.06,145699.0,18.02,18.08,18.01,18.06,145699.0
2024-04-17 15:50:00,18.06,18.06,18.01,18.05,258116.0,18.06,18.06,18.01,18.05,258116.0
2024-04-17 15:55:00,18.05,18.06,18.01,18.02,633574.0,18.05,18.06,18.01,18.02,633574.0
2024-04-18 09:30:00,18.1,18.3,18.05,18.23,242782.0,18.1,18.3,18.05,18.23,242782.0
2024-04-18 09:35:00,18.23,18.25,18.03,18.11,209046.0,18.23,18.25,18.03,18.11,209046.0
2024-04-18 09:40:00,18.1,18.17,18.07,18.08,97018.0,18.1,18.17,18.07,18.08,97018.0
2024-04-18 09:45:00,18.08,18.21,18.08,18.17,96142.0,18.08,18.21,18.08,18.17,96142.0
2024-04-18 09:50:00,18.18,18.25,18.17,18.25,109125.0,18.18,18.25,18.17,18.25,109125.0
2024-04-18 09:55:00,18.25,18.29,18.2,18.28,180553.0,18.25,18.29,18.2,18.28,180553.0
2024-04-18 10:00:00,18.28,18.3,18.23,18.23,113037.0,18.28,18.3,18.23,18.23,113037.0
2024-04-18 10:05:00,18.24,18.43,18.23,18.43,205936.0,18.24,18.43,18.23,18.43,205936.0
2024-04-18 10:10:00,18.43,18.46,18.36,18.37,135265.0,18.43,18.46,18.36,18.37,135265.0
2024-04-18 10:15:00,18.38,18.43,18.37,18.39,104455.0,18.38,18.43,18.37,18.39,104455.0
2024-04-18 10:20:00,18.39,18.47,18.38,18.41,293660.0,18.39,18.47,18.38,18.41,293660.0
2024-04-18 10:25:00,18.42,18.44,18.38,18.41,67958.0,18.42,18.44,18.38,18.41,67958.0
2024-04-18 10:30:00,18.41,18.49,18.4,18.48,169459.0,18.41,18.49,18.4,18.48,169459.0
2024-04-18 10:35:00,18.48,18.49,18.42,18.45,107039.0,18.48,18.49,18.42,18.45,107039.0
2024-04-18 10:40:00,18.45,18.52,18.43,18.48,101815.0,18.45,18.52,18.43,18.48,101815.0
2024-04-18 10:45:00,18.48,18.53,18.47,18.48,57106.0,18.48,18.53,18.47,18.48,57106.0
2024-04-18 10:50:00,18.47,18.51,18.46,18.5,65135.0,18.47,18.51,18.46,18.5,65135.0
2024-04-18 10:55:00,18.5,18.52,18.48,18.52,73656.0,18.5,18.52,18.48,18.52,73656.0
2024-04-18 11:00:00,18.52,18.56,18.5,18.55,197668.0,18.52,18.56,18.5,18.55,197668.0
2024-04-18 11:05:00,18.55,18.61,18.54,18.6,128014.0,18.55,18.61,18.54,18.6,128014.0
2024-04-18 11:10:00,18.61,18.64,18.57,18.64,124869.0,18.61,18.64,18.57,18.64,124869.0
2024-04-18 11:15:00,18.63,18.64,18.52,18.52,180337.0,18.63,18.64,18.52,18.52,180337.0
2024-04-18 11:20:00,18.53,18.53,18.48,18.5,83270.0,18.53,18.53,18.48,18.5,83270.0
2024-04-18 11:25:00,18.5,18.5,18.4,18.41,174119.0,18.5,18.5,18.4,18.41,174119.0
2024-04-18 11:30:00,18.41,18.46,18.37,18.46,83819.0,18.41,18.46,18.37,18.46,83819.0
2024-04-18 11:35:00,18.45,18.46,18.4,18.43,30465.0,18.45,18.46,18.4,18.43,30465.0
2024-04-18 11:40:00,18.43,18.47,18.39,18.47,75516.0,18.43,18.47,18.39,18.47,75516.0
2024-04-18 11:45:00,18.46,18.49,18.44,18.44,33610.0,18.46,18.49,18.44,18.44,33610.0
2024-04-18 11:50:00,18.44,18.47,18.43,18.44,40082.0,18.44,18.47,18.43,18.44,40082.0
2024-04-18 11:55:00,18.44,18.46,18.42,18.44,35943.0,18.44,18.46,18.42,18.44,35943.0
2024-04-18 12:00:00,18.43,18.46,18.42,18.43,32244.0,18.43,18.46,18.42,18.43,32244.0
2024-04-18 12:05:00,18.43,18.43,18.39,18.41,27996.0,18.43,18.43,18.39,18.41,27996.0
2024-04-18 12:10:00,18.42,18.43,18.4,18.42,25121.0,18.42,18.43,18.4,18.42,25121.0
2024-04-18 12:15:00,18.41,18.45,18.4,18.45,34655.0,18.41,18.45,18.4,18.45,34655.0
2024-04-18 12:20:00,18.45,18.47,18.44,18.46,21826.0,18.45,18.47,18.44,18.46,21826.0
2024-04-18 12:25:00,18.46,18.5,18.46,18.5,52005.0,18.46,18.5,18.46,18.5,52005.0
2024-04-18 12:30:00,18.5,18.5,18.42,18.43,57585.0,18.5,18.5,18.42,18.43,57585.0
2024-04-18 12:35:00,18.43,18.48,18.43,18.46,46471.0,18.43,18.48,18.43,18.46,46471.0
2024-04-18 12:40:00,18.46,18.47,18.42,18.44,32166.0,18.46,18.47,18.42,18.44,32166.0
2024-04-18 12:45:00,18.44,18.45,18.38,18.4,62646.0,18.44,18.45,18.38,18.4,62646.0
2024-04-18 12:50:00,18.39,18.41,18.37,18.38,36089.0,18.39,18.41,18.37,18.38,36089.0
2024-04-18 12:55:00,18.38,18.4,18.33,18.36,73377.0,18.38,18.4,18.33,18.36,73377.0
2024-04-18 13:00:00,18.35,18.39,18.34,18.35,33783.0,18.35,18.39,18.34,18.35,33783.0
2024-04-18 13:05:00,18.34,18.38,18.33,18.35,47194.0,18.34,18.38,18.33,18.35,47194.0
2024-04-18 13:10:00,18.35,18.36,18.32,18.34,43305.0,18.35,18.36,18.32,18.34,43305.0
2024-04-18 13:15:00,18.35,18.36,18.3,18.32,104522.0,18.35,18.36,18.3,18.32,104522.0
2024-04-18 13:20:00,18.32,18.33,18.28,18.29,82226.0,18.32,18.33,18.28,18.29,82226.0
2024-04-18 13:25:00,18.28,18.33,18.25,18.33,83971.0,18.28,18.33,18.25,18.33,83971.0
2024-04-18 13:30:00,18.32,18.33,18.29,18.3,52370.0,18.32,18.33,18.29,18.3,52370.0
2024-04-18 13:35:00,18.3,18.31,18.26,18.26,44838.0,18.3,18.31,18.26,18.26,44838.0
2024-04-18 13:40:00,18.27,18.28,18.23,18.28,92182.0,18.27,18.28,18.23,18.28,92182.0
2024-04-18 13:45:00,18.28,18.28,18.24,18.26,46577.0,18.28,18.28,18.24,18.26,46577.0
2024-04-18 13:50:00,18.27,18.27,18.2,18.2,41606.0,18.27,18.27,18.2,18.2,41606.0
2024-04-18 13:55:00,18.21,18.24,18.21,18.23,36151.0,18.21,18.24,18.21,18.23,36151.0
2024-04-18 14:00:00,18.23,18.24,18.2,18.21,48306.0,18.23,18.24,18.2,18.21,48306.0
2024-04-18 14:05:00,18.21,18.22,18.18,18.2,68310.0,18.21,18.22,18.18,18.2,68310.0
2024-04-18 14:10:00,18.2,18.21,18.17,18.2,120095.0,18.2,18.21,18.17,18.2,120095.0
2024-04-18 14:15:00,18.19,18.24,18.19,18.24,30891.0,18.19,18.24,18.19,18.24,30891.0
2024-04-18 14:20:00,18.23,18.27,18.23,18.25,56940.0,18.23,18.27,18.23,18.25,56940.0
2024-04-18 14:25:00,18.25,18.27,18.19,18.2,45835.0,18.25,18.27,18.19,18.2,45835.0
2024-04-18 14:30:00,18.19,18.2,18.13,18.14,46796.0,18.19,18.2,18.13,18.14,46796.0
2024-04-18 14:35:00,18.13,18.18,18.13,18.16,59446.0,18.13,18.18,18.13,18.16,59446.0
2024-04-18 14:40:00,18.16,18.22,18.15,18.2,43832.0,18.16,18.22,18.15,18.2,43832.0
2024-04-18 14:45:00,18.2,18.21,18.19,18.21,32359.0,18.2,18.21,18.19,18.21,32359.0
2024-04-18 14:50:00,18.21,18.23,18.19,18.21,70130.0,18.21,18.23,18.19,18.21,70130.0
2024-04-18 14:55:00,18.21,18.23,18.19,18.2,35766.0,18.21,18.23,18.19,18.2,35766.0
2024-04-18 15:00:00,18.2,18.24,18.19,18.22,44826.0,18.2,18.24,18.19,18.22,44826.0
2024-04-18 15:05:00,18.22,18.24,18.2,18.2,119247.0,18.22,18.24,18.2,18.2,119247.0
2024-04-18 15:10:00,18.21,18.22,18.2,18.21,71961.0,18.21,18.22,18.2,18.21,71961.0
2024-04-18 15:15:00,18.21,18.22,18.19,18.21,73378.0,18.21,18.22,18.19,18.21,73378.0
2024-04-18 15:20:00,18.21,18.21,18.17,18.19,92779.0,18.21,18.21,18.17,18.19,92779.0
2024-04-18 15:25:00,18.18,18.22,18.17,18.21,86531.0,18.18,18.22,18.17,18.21,86531.0
2024-04-18 15:30:00,18.22,18.25,18.21,18.24,99785.0,18.22,18.25,18.21,18.24,99785.0
2024-04-18 15:35:00,18.24,18.25,18.2,18.21,76964.0,18.24,18.25,18.2,18.21,76964.0
2024-04-18 15:40:00,18.21,18.25,18.2,18.23,122032.0,18.21,18.25,18.2,18.23,122032.0
2024-04-18 15:45:00,18.23,18.25,18.2,18.24,211196.0,18.23,18.25,18.2,18.24,211196.0
2024-04-18 15:50:00,18.24,18.29,18.2,18.21,287727.0,18.24,18.29,18.2,18.21,287727.0
2024-04-18 15:55:00,18.21,18.22,18.13,18.16,820387.0,18.21,18.22,18.13,18.16,820387.0
2024-04-19 09:30:00,18.08,18.22,18.02,18.21,264875.0,18.08,18.22,18.02,18.21,264875.0
2024-04-19 09:35:00,18.21,18.33,18.2,18.32,171850.0,18.21,18.33,18.2,18.32,171850.0
2024-04-19 09:40:00,18.33,18.41,18.3,18.37,81368.0,18.33,18.41,18.3,18.37,81368.0
2024-04-19 09:45:00,18.37,18.39,18.27,18.27,90807.0,18.37,18.39,18.27,18.27,90807.0
2024-04-19 09:50:00,18.27,18.4,18.25,18.39,108567.0,18.27,18.4,18.25,18.39,108567.0
2024-04-19 09:55:00,18.39,18.47,18.39,18.41,371734.0,18.39,18.47,18.39,18.41,371734.0
2024-04-19 10:00:00,18.41,18.52,18.4,18.51,239329.0,18.41,18.52,18.4,18.51,239329.0
2024-04-19 10:05:00,18.5,18.54,18.48,18.5,114153.0,18.5,18.54,18.48,18.5,114153.0
2024-04-19 10:10:00,18.48,18.49,18.32,18.37,506608.0,18.48,18.49,18.32,18.37,506608.0
2024-04-19 10:15:00,18.38,18.47,18.34,18.41,135112.0,18.38,18.47,18.34,18.41,135112.0
2024-04-19 10:20:00,18.41,18.44,18.38,18.41,93992.0,18.41,18.44,18.38,18.41,93992.0
2024-04-19 10:25:00,18.42,18.47,18.4,18.46,88526.0,18.42,18.47,18.4,18.46,88526.0
2024-04-19 10:30:00,18.46,18.49,18.46,18.48,68313.0,18.46,18.49,18.46,18.48,68313.0
2024-04-19 10:35:00,18.48,18.49,18.4,18.41,53302.0,18.48,18.49,18.4,18.41,53302.0
2024-04-19 10:40:00,18.41,18.45,18.39,18.43,131856.0,18.41,18.45,18.39,18.43,131856.0
2024-04-19 10:45:00,18.42,18.5,18.34,18.41,118584.0,18.42,18.5,18.34,18.41,118584.0
2024-04-19 10:50:00,18.41,18.48,18.39,18.45,43532.0,18.41,18.48,18.39,18.45,43532.0
2024-04-19 10:55:00,18.45,18.45,18.36,18.36,69269.0,18.45,18.45,18.36,18.36,69269.0
2024-04-19 11:00:00,18.37,18.43,18.35,18.43,209509.0,18.37,18.43,18.35,18.43,209509.0
2024-04-19 11:05:00,18.42,18.45,18.37,18.44,76795.0,18.42,18.45,18.37,18.44,76795.0
2024-04-19 11:10:00,18.44,18.46,18.41,18.41,45074.0,18.44,18.46,18.41,18.41,45074.0
2024-04-19 11:15:00,18.41,18.44,18.39,18.44,49155.0,18.41,18.44,18.39,18.44,49155.0
2024-04-19 11:20:00,18.44,18.46,18.4,18.44,35265.0,18.44,18.46,18.4,18.44,35265.0
2024-04-19 11:25:00,18.43,18.44,18.39,18.42,33395.0,18.43,18.44,18.39,18.42,33395.0
2024-04-19 11:30:00,18.43,18.51,18.41,18.46,445204.0,18.43,18.51,18.41,18.46,445204.0
2024-04-19 11:35:00,18.46,18.52,18.44,18.51,57900.0,18.46,18.52,18.44,18.51,57900.0
2024-04-19 11:40:00,18.52,18.55,18.46,18.5,69924.0,18.52,18.55,18.46,18.5,69924.0
2024-04-19 11:45:00,18.5,18.5,18.46,18.49,56799.0,18.5,18.5,18.46,18.49,56799.0
2024-04-19 11:50:00,18.5,18.51,18.44,18.47,50062.0,18.5,18.51,18.44,18.47,50062.0
2024-04-19 11:55:00,18.47,18.48,18.44,18.46,49744.0,18.47,18.48,18.44,18.46,49744.0
2024-04-19 12:00:00,18.46,18.47,18.42,18.44,33556.0,18.46,18.47,18.42,18.44,33556.0
2024-04-19 12:05:00,18.45,18.45,18.41,18.44,78697.0,18.45,18.45,18.41,18.44,78697.0
2024-04-19 12:10:00,18.44,18.46,18.36,18.37,98951.0,18.44,18.46,18.36,18.37,98951.0
2024-04-19 12:15:00,18.37,18.44,18.36,18.39,259186.0,18.37,18.44,18.36,18.39,259186.0
2024-04-19 12:20:00,18.39,18.45,18.39,18.43,82930.0,18.39,18.45,18.39,18.43,82930.0
2024-04-19 12:25:00,18.44,18.46,18.4,18.42,111889.0,18.44,18.46,18.4,18.42,111889.0
2024-04-19 12:30:00,18.43,18.46,18.42,18.44,37015.0,18.43,18.46,18.42,18.44,37015.0
2024-04-19 12:35:00,18.45,18.46,18.41,18.41,66215.0,18.45,18.46,18.41,18.41,66215.0
2024-04-19 12:40:00,18.41,18.41,18.36,18.4,92159.0,18.41,18.41,18.36,18.4,92159.0
2024-04-19 12:45:00,18.39,18.46,18.38,18.45,192568.0,18.39,18.46,18.38,18.45,192568.0
2024-04-19 12:50:00,18.46,18.51,18.45,18.51,88335.0,18.46,18.51,18.45,18.51,88335.0
2024-04-19 12:55:00,18.5,18.55,18.5,18.55,50606.0,18.5,18.55,18.5,18.55,50606.0
2024-04-19 13:00:00,18.55,18.56,18.52,18.55,59333.0,18.55,18.56,18.52,18.55,59333.0
2024-04-19 13:05:00,18.54,18.56,18.52,18.53,42819.0,18.54,18.56,18.52,18.53,42819.0
2024-04-19 13:10:00,18.53,18.54,18.5,18.53,49500.0,18.53,18.54,18.5,18.53,49500.0
2024-04-19 13:15:00,18.53,18.53,18.47,18.51,61015.0,18.53,18.53,18.47,18.51,61015.0
2024-04-19 13:20:00,18.51,18.53,18.49,18.53,40370.0,18.51,18.53,18.49,18.53,40370.0
2024-04-19 13:25:00,18.53,18.53,18.47,18.47,42146.0,18.53,18.53,18.47,18.47,42146.0
2024-04-19 13:30:00,18.47,18.49,18.44,18.45,53385.0,18.47,18.49,18.44,18.45,53385.0
2024-04-19 13:35:00,18.45,18.47,18.42,18.43,33393.0,18.45,18.47,18.42,18.43,33393.0
2024-04-19 13:40:00,18.43,18.43,18.41,18.43,43870.0,18.43,18.43,18.41,18.43,43870.0
2024-04-19 13:45:00,18.42,18.45,18.41,18.44,55123.0,18.42,18.45,18.41,18.44,55123.0
2024-04-19 13:50:00,18.44,18.47,18.42,18.44,101070.0,18.44,18.47,18.42,18.44,101070.0
2024-04-19 13:55:00,18.43,18.44,18.34,18.35,92067.0,18.43,18.44,18.34,18.35,92067.0
2024-04-19 14:00:00,18.35,18.35,18.28,18.35,86377.0,18.35,18.35,18.28,18.35,86377.0
2024-04-19 14:05:00,18.35,18.37,18.31,18.34,56730.0,18.35,18.37,18.31,18.34,56730.0
2024-04-19 14:10:00,18.35,18.35,18.32,18.33,44781.0,18.35,18.35,18.32,18.33,44781.0
2024-04-19 14:15:00,18.32,18.37,18.31,18.36,63305.0,18.32,18.37,18.31,18.36,63305.0
2024-04-19 14:20:00,18.36,18.36,18.33,18.35,56475.0,18.36,18.36,18.33,18.35,56475.0
2024-04-19 14:25:00,18.35,18.35,18.27,18.28,62843.0,18.35,18.35,18.27,18.28,62843.0
2024-04-19 14:30:00,18.28,18.3,18.26,18.29,64059.0,18.28,18.3,18.26,18.29,64059.0
2024-04-19 14:35:00,18.29,18.3,18.27,18.27,46545.0,18.29,18.3,18.27,18.27,46545.0
2024-04-19 14:40:00,18.27,18.28,18.24,18.25,76525.0,18.27,18.28,18.24,18.25,76525.0
2024-04-19 14:45:00,18.25,18.28,18.23,18.27,60486.0,18.25,18.28,18.23,18.27,60486.0
2024-04-19 14:50:00,18.27,18.28,18.22,18.23,58975.0,18.27,18.28,18.22,18.23,58975.0
2024-04-19 14:55:00,18.23,18.28,18.23,18.27,51553.0,18.23,18.28,18.23,18.27,51553.0
2024-04-19 15:00:00,18.26,18.27,18.24,18.26,57786.0,18.26,18.27,18.24,18.26,57786.0
2024-04-19 15:05:00,18.26,18.26,18.22,18.25,72949.0,18.26,18.26,18.22,18.25,72949.0
2024-04-19 15:10:00,18.26,18.31,18.24,18.28,64828.0,18.26,18.31,18.24,18.28,64828.0
2024-04-19 15:15:00,18.28,18.34,18.27,18.32,100817.0,18.28,18.34,18.27,18.32,100817.0
2024-04-19 15:20:00,18.32,18.34,18.29,18.3,88933.0,18.32,18.34,18.29,18.3,88933.0
2024-04-19 15:25:00,18.3,18.36,18.29,18.32,100255.0,18.3,18.36,18.29,18.32,100255.0
2024-04-19 15:30:00,18.32,18.32,18.28,18.29,89447.0,18.32,18.32,18.28,18.29,89447.0
2024-04-19 15:35:00,18.28,18.29,18.23,18.25,113403.0,18.28,18.29,18.23,18.25,113403.0
2024-04-19 15:40:00,18.25,18.25,18.2,18.24,136579.0,18.25,18.25,18.2,18.24,136579.0
2024-04-19 15:45:00,18.23,18.23,18.18,18.2,153654.0,18.23,18.23,18.18,18.2,153654.0
2024-04-19 15:50:00,18.18,18.24,18.16,18.23,330228.0,18.18,18.24,18.16,18.23,330228.0
2024-04-19 15:55:00,18.24,18.29,18.23,18.29,646456.0,18.24,18.29,18.23,18.29,646456.0
2024-04-22 09:30:00,18.48,18.57,18.3,18.32,287952.0,18.48,18.57,18.3,18.32,287952.0
2024-04-22 09:35:00,18.32,18.34,18.24,18.3,91016.0,18.32,18.34,18.24,18.3,91016.0
2024-04-22 09:40:00,18.29,18.34,18.22,18.34,94856.0,18.29,18.34,18.22,18.34,94856.0
2024-04-22 09:45:00,18.34,18.45,18.33,18.42,90912.0,18.34,18.45,18.33,18.42,90912.0
2024-04-22 09:50:00,18.44,18.45,18.37,18.41,67654.0,18.44,18.45,18.37,18.41,67654.0
2024-04-22 09:55:00,18.39,18.42,18.34,18.36,50258.0,18.39,18.42,18.34,18.36,50258.0
2024-04-22 10:00:00,18.35,18.37,18.23,18.24,89243.0,18.35,18.37,18.23,18.24,89243.0
2024-04-22 10:05:00,18.24,18.32,18.24,18.28,75266.0,18.24,18.32,18.24,18.28,75266.0
2024-04-22 10:10:00,18.29,18.35,18.27,18.34,38624.0,18.29,18.35,18.27,18.34,38624.0
2024-04-22 10:15:00,18.34,18.38,18.29,18.37,53351.0,18.34,18.38,18.29,18.37,53351.0
2024-04-22 10:20:00,18.37,18.38,18.3,18.33,44275.0,18.37,18.38,18.3,18.33,44275.0
2024-04-22 10:25:00,18.32,18.34,18.23,18.23,68140.0,18.32,18.34,18.23,18.23,68140.0
2024-04-22 10:30:00,18.24,18.32,18.23,18.32,64331.0,18.24,18.32,18.23,18.32,64331.0
2024-04-22 10:35:00,18.31,18.33,18.27,18.32,58232.0,18.31,18.33,18.27,18.32,58232.0
2024-04-22 10:40:00,18.32,18.33,18.27,18.27,58024.0,18.32,18.33,18.27,18.27,58024.0
2024-04-22 10:45:00,18.27,18.28,18.23,18.27,54042.0,18.27,18.28,18.23,18.27,54042.0
2024-04-22 10:50:00,18.27,18.27,18.23,18.25,44096.0,18.27,18.27,18.23,18.25,44096.0
2024-04-22 10:55:00,18.25,18.28,18.23,18.26,41621.0,18.25,18.28,18.23,18.26,41621.0
2024-04-22 11:00:00,18.26,18.29,18.23,18.29,31189.0,18.26,18.29,18.23,18.29,31189.0
2024-04-22 11:05:00,18.28,18.3,18.26,18.27,47677.0,18.28,18.3,18.26,18.27,47677.0
2024-04-22 11:10:00,18.27,18.28,18.24,18.25,42471.0,18.27,18.28,18.24,18.25,42471.0
2024-04-22 11:15:00,18.25,18.27,18.18,18.18,103619.0,18.25,18.27,18.18,18.18,103619.0
2024-04-22 11:20:00,18.19,18.21,18.17,18.2,71405.0,18.19,18.21,18.17,18.2,71405.0
2024-04-22 11:25:00,18.2,18.27,18.19,18.26,93728.0,18.2,18.27,18.19,18.26,93728.0
2024-04-22 11:30:00,18.27,18.3,18.24,18.25,60315.0,18.27,18.3,18.24,18.25,60315.0
2024-04-22 11:35:00,18.25,18.27,18.24,18.26,33148.0,18.25,18.27,18.24,18.26,33148.0
2024-04-22 11:40:00,18.25,18.3,18.24,18.29,41536.0,18.25,18.3,18.24,18.29,41536.0
2024-04-22 11:45:00,18.29,18.31,18.27,18.3,36839.0,18.29,18.31,18.27,18.3,36839.0
2024-04-22 11:50:00,18.3,18.32,18.28,18.3,41962.0,18.3,18.32,18.28,18.3,41962.0
2024-04-22 11:55:00,18.31,18.35,18.29,18.32,127683.0,18.31,18.35,18.29,18.32,127683.0
2024-04-22 12:00:00,18.32,18.34,18.29,18.32,50253.0,18.32,18.34,18.29,18.32,50253.0
2024-04-22 12:05:00,18.32,18.34,18.31,18.33,78002.0,18.32,18.34,18.31,18.33,78002.0
2024-04-22 12:10:00,18.33,18.37,18.32,18.34,52653.0,18.33,18.37,18.32,18.34,52653.0
2024-04-22 12:15:00,18.34,18.39,18.33,18.37,62399.0,18.34,18.39,18.33,18.37,62399.0
2024-04-22 12:20:00,18.38,18.4,18.34,18.35,62114.0,18.38,18.4,18.34,18.35,62114.0
2024-04-22 12:25:00,18.34,18.38,18.33,18.37,46363.0,18.34,18.38,18.33,18.37,46363.0
2024-04-22 12:30:00,18.37,18.37,18.34,18.35,27443.0,18.37,18.37,18.34,18.35,27443.0
2024-04-22 12:35:00,18.35,18.36,18.34,18.35,17410.0,18.35,18.36,18.34,18.35,17410.0
2024-04-22 12:40:00,18.35,18.36,18.33,18.34,29652.0,18.35,18.36,18.33,18.34,29652.0
2024-04-22 12:45:00,18.35,18.37,18.33,18.36,39999.0,18.35,18.37,18.33,18.36,39999.0
2024-04-22 12:50:00,18.36,18.37,18.32,18.32,38992.0,18.36,18.37,18.32,18.32,38992.0
2024-04-22 12:55:00,18.32,18.33,18.3,18.32,18407.0,18.32,18.33,18.3,18.32,18407.0
2024-04-22 13:00:00,18.32,18.32,18.29,18.3,32941.0,18.32,18.32,18.29,18.3,32941.0
2024-04-22 13:05:00,18.3,18.38,18.3,18.37,55661.0,18.3,18.38,18.3,18.37,55661.0
2024-04-22 13:10:00,18.37,18.39,18.36,18.37,44966.0,18.37,18.39,18.36,18.37,44966.0
2024-04-22 13:15:00,18.36,18.38,18.34,18.36,34391.0,18.36,18.38,18.34,18.36,34391.0
2024-04-22 13:20:00,18.36,18.38,18.32,18.37,41783.0,18.36,18.38,18.32,18.37,41783.0
2024-04-22 13:25:00,18.37,18.38,18.35,18.38,27004.0,18.37,18.38,18.35,18.38,27004.0
2024-04-22 13:30:00,18.38,18.45,18.37,18.44,56656.0,18.38,18.45,18.37,18.44,56656.0
2024-04-22 13:35:00,18.45,18.51,18.44,18.51,57495.0,18.45,18.51,18.44,18.51,57495.0
2024-04-22 13:40:00,18.5,18.51,18.48,18.5,52936.0,18.5,18.51,18.48,18.5,52936.0
2024-04-22 13:45:00,18.5,18.55,18.49,18.55,58823.0,18.5,18.55,18.49,18.55,58823.0
2024-04-22 13:50:00,18.55,18.58,18.53,18.58,81407.0,18.55,18.58,18.53,18.58,81407.0
2024-04-22 13:55:00,18.58,18.59,18.54,18.55,45056.0,18.58,18.59,18.54,18.55,45056.0
2024-04-22 14:00:00,18.56,18.57,18.53,18.54,33573.0,18.56,18.57,18.53,18.54,33573.0
2024-04-22 14:05:00,18.53,18.56,18.53,18.54,31103.0,18.53,18.56,18.53,18.54,31103.0
2024-04-22 14:10:00,18.55,18.55,18.52,18.55,52596.0,18.55,18.55,18.52,18.55,52596.0
2024-04-22 14:15:00,18.55,18.57,18.53,18.54,43078.0,18.55,18.57,18.53,18.54,43078.0
2024-04-22 14:20:00,18.54,18.57,18.53,18.55,29931.0,18.54,18.57,18.53,18.55,29931.0
2024-04-22 14:25:00,18.55,18.6,18.55,18.6,48813.0,18.55,18.6,18.55,18.6,48813.0
2024-04-22 14:30:00,18.6,18.61,18.58,18.61,67070.0,18.6,18.61,18.58,18.61,67070.0
2024-04-22 14:35:00,18.61,18.62,18.54,18.56,74394.0,18.61,18.62,18.54,18.56,74394.0
2024-04-22 14:40:00,18.57,18.58,18.54,18.55,61409.0,18.57,18.58,18.54,18.55,61409.0
2024-04-22 14:45:00,18.55,18.57,18.48,18.48,73390.0,18.55,18.57,18.48,18.48,73390.0
2024-04-22 14:50:00,18.49,18.52,18.48,18.52,71285.0,18.49,18.52,18.48,18.52,71285.0
2024-04-22 14:55:00,18.52,18.55,18.51,18.52,94777.0,18.52,18.55,18.51,18.52,94777.0
2024-04-22 15:00:00,18.52,18.55,18.51,18.54,52720.0,18.52,18.55,18.51,18.54,52720.0
2024-04-22 15:05:00,18.54,18.56,18.53,18.56,45296.0,18.54,18.56,18.53,18.56,45296.0
2024-04-22 15:10:00,18.55,18.59,18.54,18.59,58810.0,18.55,18.59,18.54,18.59,58810.0
2024-04-22 15:15:00,18.59,18.59,18.55,18.56,63420.0,18.59,18.59,18.55,18.56,63420.0
2024-04-22 15:20:00,18.56,18.57,18.53,18.54,84633.0,18.56,18.57,18.53,18.54,84633.0
2024-04-22 15:25:00,18.54,18.55,18.52,18.54,40796.0,18.54,18.55,18.52,18.54,40796.0
2024-04-22 15:30:00,18.53,18.54,18.5,18.53,100376.0,18.53,18.54,18.5,18.53,100376.0
2024-04-22 15:35:00,18.52,18.56,18.51,18.55,136598.0,18.52,18.56,18.51,18.55,136598.0
2024-04-22 15:40:00,18.55,18.58,18.53,18.57,129386.0,18.55,18.58,18.53,18.57,129386.0
2024-04-22 15:45:00,18.57,18.58,18.53,18.54,106014.0,18.57,18.58,18.53,18.54,106014.0
2024-04-22 15:50:00,18.53,18.55,18.51,18.53,232196.0,18.53,18.55,18.51,18.53,232196.0
2024-04-22 15:55:00,18.53,18.56,18.49,18.55,593244.0,18.53,18.56,18.49,18.55,593244.0
2024-04-23 09:30:00,18.67,18.83,18.67,18.76,278597.0,18.67,18.83,18.67,18.76,278597.0
2024-04-23 09:35:00,18.75,18.77,18.65,18.76,220449.0,18.75,18.77,18.65,18.76,220449.0
2024-04-23 09:40:00,18.76,18.83,18.74,18.8,93349.0,18.76,18.83,18.74,18.8,93349.0
2024-04-23 09:45:00,18.8,18.99,18.79,18.97,186715.0,18.8,18.99,18.79,18.97,186715.0
2024-04-23 09:50:00,18.97,19.02,18.95,19.0,105413.0,18.97,19.02,18.95,19.0,105413.0
2024-04-23 09:55:00,18.99,19.01,18.94,18.98,189447.0,18.99,19.01,18.94,18.98,189447.0
2024-04-23 10:00:00,18.98,18.99,18.88,18.97,107925.0,18.98,18.99,18.88,18.97,107925.0
2024-04-23 10:05:00,18.98,19.06,18.97,18.99,161291.0,18.98,19.06,18.97,18.99,161291.0
2024-04-23 10:10:00,19.0,19.05,18.97,19.04,86571.0,19.0,19.05,18.97,19.04,86571.0
2024-04-23 10:15:00,19.04,19.08,19.02,19.05,104572.0,19.04,19.08,19.02,19.05,104572.0
2024-04-23 10:20:00,19.05,19.11,19.04,19.05,138300.0,19.05,19.11,19.04,19.05,138300.0
2024-04-23 10:25:00,19.05,19.16,19.03,19.16,147662.0,19.05,19.16,19.03,19.16,147662.0
2024-04-23 10:30:00,19.16,19.23,19.14,19.23,181334.0,19.16,19.23,19.14,19.23,181334.0
2024-04-23 10:35:00,19.23,19.23,19.09,19.14,126295.0,19.23,19.23,19.09,19.14,126295.0
2024-04-23 10:40:00,19.15,19.21,19.12,19.21,91146.0,19.15,19.21,19.12,19.21,91146.0
2024-04-23 10:45:00,19.21,19.24,19.13,19.24,128265.0,19.21,19.24,19.13,19.24,128265.0
2024-04-23 10:50:00,19.24,19.25,19.19,19.21,152000.0,19.24,19.25,19.19,19.21,152000.0
2024-04-23 10:55:00,19.21,19.24,19.2,19.23,120721.0,19.21,19.24,19.2,19.23,120721.0
2024-04-23 11:00:00,19.22,19.24,19.17,19.23,105790.0,19.22,19.24,19.17,19.23,105790.0
2024-04-23 11:05:00,19.23,19.24,19.21,19.24,85970.0,19.23,19.24,19.21,19.24,85970.0
2024-04-23 11:10:00,19.24,19.3,19.23,19.27,139676.0,19.24,19.3,19.23,19.27,139676.0
2024-04-23 11:15:00,19.27,19.3,19.24,19.26,135192.0,19.27,19.3,19.24,19.26,135192.0
2024-04-23 11:20:00,19.26,19.34,19.25,19.32,65370.0,19.26,19.34,19.25,19.32,65370.0
2024-04-23 11:25:00,19.32,19.35,19.29,19.3,47897.0,19.32,19.35,19.29,19.3,47897.0
2024-04-23 11:30:00,19.3,19.32,19.25,19.27,41108.0,19.3,19.32,19.25,19.27,41108.0
2024-04-23 11:35:00,19.27,19.29,19.22,19.23,47602.0,19.27,19.29,19.22,19.23,47602.0
2024-04-23 11:40:00,19.23,19.27,19.22,19.26,42956.0,19.23,19.27,19.22,19.26,42956.0
2024-04-23 11:45:00,19.26,19.34,19.25,19.34,77687.0,19.26,19.34,19.25,19.34,77687.0
2024-04-23 11:50:00,19.34,19.35,19.3,19.32,45239.0,19.34,19.35,19.3,19.32,45239.0
2024-04-23 11:55:00,19.32,19.33,19.28,19.29,51377.0,19.32,19.33,19.28,19.29,51377.0
2024-04-23 12:00:00,19.29,19.33,19.28,19.32,39810.0,19.29,19.33,19.28,19.32,39810.0
2024-04-23 12:05:00,19.32,19.35,19.32,19.34,50479.0,19.32,19.35,19.32,19.34,50479.0
2024-04-23 12:10:00,19.34,19.34,19.29,19.34,40427.0,19.34,19.34,19.29,19.34,40427.0
2024-04-23 12:15:00,19.33,19.36,19.32,19.36,81301.0,19.33,19.36,19.32,19.36,81301.0
2024-04-23 12:20:00,19.35,19.36,19.33,19.34,48296.0,19.35,19.36,19.33,19.34,48296.0
2024-04-23 12:25:00,19.35,19.39,19.34,19.37,66773.0,19.35,19.39,19.34,19.37,66773.0
2024-04-23 12:30:00,19.37,19.43,19.36,19.43,60614.0,19.37,19.43,19.36,19.43,60614.0
2024-04-23 12:35:00,19.43,19.45,19.4,19.45,47005.0,19.43,19.45,19.4,19.45,47005.0
2024-04-23 12:40:00,19.45,19.47,19.43,19.44,60867.0,19.45,19.47,19.43,19.44,60867.0
2024-04-23 12:45:00,19.45,19.49,19.43,19.49,88879.0,19.45,19.49,19.43,19.49,88879.0
2024-04-23 12:50:00,19.48,19.51,19.47,19.48,248074.0,19.48,19.51,19.47,19.48,248074.0
2024-04-23 12:55:00,19.48,19.49,19.41,19.42,77494.0,19.48,19.49,19.41,19.42,77494.0
2024-04-23 13:00:00,19.42,19.47,19.4,19.46,48675.0,19.42,19.47,19.4,19.46,48675.0
2024-04-23 13:05:00,19.46,19.51,19.46,19.49,49449.0,19.46,19.51,19.46,19.49,49449.0
2024-04-23 13:10:00,19.49,19.5,19.44,19.46,40789.0,19.49,19.5,19.44,19.46,40789.0
2024-04-23 13:15:00,19.47,19.54,19.45,19.54,88974.0,19.47,19.54,19.45,19.54,88974.0
2024-04-23 13:20:00,19.54,19.54,19.47,19.48,86591.0,19.54,19.54,19.47,19.48,86591.0
2024-04-23 13:25:00,19.48,19.51,19.47,19.5,28569.0,19.48,19.51,19.47,19.5,28569.0
2024-04-23 13:30:00,19.51,19.52,19.49,19.5,33083.0,19.51,19.52,19.49,19.5,33083.0
2024-04-23 13:35:00,19.51,19.51,19.48,19.48,33005.0,19.51,19.51,19.48,19.48,33005.0
2024-04-23 13:40:00,19.49,19.53,19.48,19.5,30654.0,19.49,19.53,19.48,19.5,30654.0
2024-04-23 13:45:00,19.5,19.52,19.49,19.49,34860.0,19.5,19.52,19.49,19.49,34860.0
2024-04-23 13:50:00,19.5,19.53,19.49,19.52,54188.0,19.5,19.53,19.49,19.52,54188.0
2024-04-23 13:55:00,19.52,19.55,19.52,19.53,135805.0,19.52,19.55,19.52,19.53,135805.0
2024-04-23 14:00:00,19.52,19.53,19.49,19.5,55731.0,19.52,19.53,19.49,19.5,55731.0
2024-04-23 14:05:00,19.5,19.51,19.43,19.43,72801.0,19.5,19.51,19.43,19.43,72801.0
2024-04-23 14:10:00,19.44,19.44,19.38,19.44,215409.0,19.44,19.44,19.38,19.44,215409.0
2024-04-23 14:15:00,19.44,19.53,19.44,19.52,175287.0,19.44,19.53,19.44,19.52,175287.0
2024-04-23 14:20:00,19.53,19.57,19.52,19.54,97702.0,19.53,19.57,19.52,19.54,97702.0
2024-04-23 14:25:00,19.55,19.59,19.54,19.59,66161.0,19.55,19.59,19.54,19.59,66161.0
2024-04-23 14:30:00,19.59,19.61,19.56,19.59,94755.0,19.59,19.61,19.56,19.59,94755.0
2024-04-23 14:35:00,19.6,19.61,19.51,19.53,130228.0,19.6,19.61,19.51,19.53,130228.0
2024-04-23 14:40:00,19.52,19.6,19.52,19.59,46508.0,19.52,19.6,19.52,19.59,46508.0
2024-04-23 14:45:00,19.58,19.6,19.55,19.57,46499.0,19.58,19.6,19.55,19.57,46499.0
2024-04-23 14:50:00,19.57,19.58,19.53,19.57,49163.0,19.57,19.58,19.53,19.57,49163.0
2024-04-23 14:55:00,19.57,19.6,19.57,19.59,97426.0,19.57,19.6,19.57,19.59,97426.0
2024-04-23 15:00:00,19.59,19.59,19.56,19.57,48849.0,19.59,19.59,19.56,19.57,48849.0
2024-04-23 15:05:00,19.57,19.58,19.56,19.56,45756.0,19.57,19.58,19.56,19.56,45756.0
2024-04-23 15:10:00,19.57,19.59,19.54,19.55,42695.0,19.57,19.59,19.54,19.55,42695.0
2024-04-23 15:15:00,19.54,19.56,19.54,19.54,53600.0,19.54,19.56,19.54,19.54,53600.0
2024-04-23 15:20:00,19.54,19.58,19.53,19.58,40083.0,19.54,19.58,19.53,19.58,40083.0
2024-04-23 15:25:00,19.58,19.59,19.57,19.59,38173.0,19.58,19.59,19.57,19.59,38173.0
2024-04-23 15:30:00,19.59,19.59,19.56,19.59,91871.0,19.59,19.59,19.56,19.59,91871.0
2024-04-23 15:35:00,19.59,19.6,19.57,19.58,81150.0,19.59,19.6,19.57,19.58,81150.0
2024-04-23 15:40:00,19.59,19.6,19.55,19.59,95728.0,19.59,19.6,19.55,19.59,95728.0
2024-04-23 15:45:00,19.59,19.6,19.57,19.59,106106.0,19.59,19.6,19.57,19.59,106106.0
2024-04-23 15:50:00,19.58,19.58,19.53,19.55,336017.0,19.58,19.58,19.53,19.55,336017.0
2024-04-23 15:55:00,19.55,19.56,19.49,19.55,1009688.0,19.55,19.56,19.49,19.55,1009688.0
2024-04-24 09:30:00,19.51,19.6,19.46,19.59,189079.0,19.51,19.6,19.46,19.59,189079.0
2024-04-24 09:35:00,19.6,19.66,19.55,19.61,155468.0,19.6,19.66,19.55,19.61,155468.0
2024-04-24 09:40:00,19.62,19.65,19.59,19.62,161273.0,19.62,19.65,19.59,19.62,161273.0
2024-04-24 09:45:00,19.63,19.65,19.56,19.65,147229.0,19.63,19.65,19.56,19.65,147229.0
2024-04-24 09:50:00,19.65,19.71,19.61,19.62,121920.0,19.65,19.71,19.61,19.62,121920.0
2024-04-24 09:55:00,19.62,19.64,19.48,19.5,132412.0,19.62,19.64,19.48,19.5,132412.0
2024-04-24 10:00:00,19.5,19.5,19.39,19.43,138275.0,19.5,19.5,19.39,19.43,138275.0
2024-04-24 10:05:00,19.42,19.63,19.41,19.63,138621.0,19.42,19.63,19.41,19.63,138621.0
2024-04-24 10:10:00,19.63,19.66,19.58,19.59,174812.0,19.63,19.66,19.58,19.59,174812.0
2024-04-24 10:15:00,19.59,19.64,19.55,19.61,109802.0,19.59,19.64,19.55,19.61,109802.0
2024-04-24 10:20:00,19.61,19.66,19.59,19.64,67788.0,19.61,19.66,19.59,19.64,67788.0
2024-04-24 10:25:00,19.64,19.7,19.64,19.67,130784.0,19.64,19.7,19.64,19.67,130784.0
2024-04-24 10:30:00,19.67,19.67,19.57,19.6,107986.0,19.67,19.67,19.57,19.6,107986.0
2024-04-24 10:35:00,19.6,19.63,19.59,19.6,36474.0,19.6,19.63,19.59,19.6,36474.0
2024-04-24 10:40:00,19.6,19.6,19.52,19.57,79069.0,19.6,19.6,19.52,19.57,79069.0
2024-04-24 10:45:00,19.57,19.64,19.53,19.64,65779.0,19.57,19.64,19.53,19.64,65779.0
2024-04-24 10:50:00,19.64,19.69,19.63,19.68,80798.0,19.64,19.69,19.63,19.68,80798.0
2024-04-24 10:55:00,19.68,19.7,19.64,19.66,253804.0,19.68,19.7,19.64,19.66,253804.0
2024-04-24 11:00:00,19.66,19.67,19.58,19.59,155205.0,19.66,19.67,19.58,19.59,155205.0
2024-04-24 11:05:00,19.59,19.65,19.58,19.61,69703.0,19.59,19.65,19.58,19.61,69703.0
2024-04-24 11:10:00,19.61,19.62,19.58,19.62,67137.0,19.61,19.62,19.58,19.62,67137.0
2024-04-24 11:15:00,19.62,19.64,19.53,19.55,208660.0,19.62,19.64,19.53,19.55,208660.0
2024-04-24 11:20:00,19.55,19.56,19.5,19.52,92080.0,19.55,19.56,19.5,19.52,92080.0
2024-04-24 11:25:00,19.51,19.59,19.5,19.57,172053.0,19.51,19.59,19.5,19.57,172053.0
2024-04-24 11:30:00,19.57,19.57,19.51,19.55,214200.0,19.57,19.57,19.51,19.55,214200.0
2024-04-24 11:35:00,19.55,19.58,19.52,19.55,189711.0,19.55,19.58,19.52,19.55,189711.0
2024-04-24 11:40:00,19.55,19.57,19.47,19.47,128037.0,19.55,19.57,19.47,19.47,128037.0
2024-04-24 11:45:00,19.47,19.5,19.42,19.46,236350.0,19.47,19.5,19.42,19.46,236350.0
2024-04-24 11:50:00,19.46,19.46,19.38,19.43,108489.0,19.46,19.46,19.38,19.43,108489.0
2024-04-24 11:55:00,19.43,19.45,19.4,19.41,92932.0,19.43,19.45,19.4,19.41,92932.0
2024-04-24 12:00:00,19.42,19.43,19.28,19.34,237578.0,19.42,19.43,19.28,19.34,237578.0
2024-04-24 12:05:00,19.33,19.36,19.32,19.36,42933.0,19.33,19.36,19.32,19.36,42933.0
2024-04-24 12:10:00,19.36,19.36,19.3,19.34,79117.0,19.36,19.36,19.3,19.34,79117.0
2024-04-24 12:15:00,19.34,19.35,19.31,19.33,82217.0,19.34,19.35,19.31,19.33,82217.0
2024-04-24 12:20:00,19.34,19.36,19.32,19.32,83365.0,19.34,19.36,19.32,19.32,83365.0
2024-04-24 12:25:00,19.33,19.38,19.3,19.37,134206.0,19.33,19.38,19.3,19.37,134206.0
2024-04-24 12:30:00,19.37,19.37,19.32,19.32,37142.0,19.37,19.37,19.32,19.32,37142.0
2024-04-24 12:35:00,19.33,19.35,19.32,19.35,40129.0,19.33,19.35,19.32,19.35,40129.0
2024-04-24 12:40:00,19.35,19.35,19.3,19.34,56870.0,19.35,19.35,19.3,19.34,56870.0
2024-04-24 12:45:00,19.33,19.34,19.31,19.32,35349.0,19.33,19.34,19.31,19.32,35349.0
2024-04-24 12:50:00,19.33,19.36,19.32,19.36,56837.0,19.33,19.36,19.32,19.36,56837.0
2024-04-24 12:55:00,19.36,19.38,19.33,19.37,73050.0,19.36,19.38,19.33,19.37,73050.0
2024-04-24 13:00:00,19.36,19.39,19.33,19.35,240316.0,19.36,19.39,19.33,19.35,240316.0
2024-04-24 13:05:00,19.35,19.35,19.31,19.32,52478.0,19.35,19.35,19.31,19.32,52478.0
2024-04-24 13:10:00,19.32,19.38,19.32,19.38,97881.0,19.32,19.38,19.32,19.38,97881.0
2024-04-24 13:15:00,19.38,19.39,19.37,19.38,47527.0,19.38,19.39,19.37,19.38,47527.0
2024-04-24 13:20:00,19.38,19.42,19.37,19.41,61880.0,19.38,19.42,19.37,19.41,61880.0
2024-04-24 13:25:00,19.42,19.46,19.4,19.44,277213.0,19.42,19.46,19.4,19.44,277213.0
2024-04-24 13:30:00,19.44,19.5,19.43,19.46,385085.0,19.44,19.5,19.43,19.46,385085.0
2024-04-24 13:35:00,19.46,19.47,19.44,19.45,73310.0,19.46,19.47,19.44,19.45,73310.0
2024-04-24 13:40:00,19.45,19.48,19.43,19.46,67468.0,19.45,19.48,19.43,19.46,67468.0
2024-04-24 13:45:00,19.46,19.48,19.42,19.43,85204.0,19.46,19.48,19.42,19.43,85204.0
2024-04-24 13:50:00,19.42,19.45,19.4,19.43,35128.0,19.42,19.45,19.4,19.43,35128.0
2024-04-24 13:55:00,19.43,19.43,19.39,19.4,49692.0,19.43,19.43,19.39,19.4,49692.0
2024-04-24 14:00:00,19.4,19.4,19.35,19.37,36364.0,19.4,19.4,19.35,19.37,36364.0
2024-04-24 14:05:00,19.36,19.38,19.34,19.37,88120.0,19.36,19.38,19.34,19.37,88120.0
2024-04-24 14:10:00,19.36,19.37,19.33,19.34,38440.0,19.36,19.37,19.33,19.34,38440.0
2024-04-24 14:15:00,19.33,19.34,19.3,19.33,80370.0,19.33,19.34,19.3,19.33,80370.0
2024-04-24 14:20:00,19.32,19.34,19.31,19.33,53052.0,19.32,19.34,19.31,19.33,53052.0
2024-04-24 14:25:00,19.33,19.34,19.29,19.3,49429.0,19.33,19.34,19.29,19.3,49429.0
2024-04-24 14:30:00,19.3,19.3,19.26,19.28,71197.0,19.3,19.3,19.26,19.28,71197.0
2024-04-24 14:35:00,19.29,19.33,19.28,19.32,61151.0,19.29,19.33,19.28,19.32,61151.0
2024-04-24 14:40:00,19.32,19.34,19.3,19.34,148394.0,19.32,19.34,19.3,19.34,148394.0
2024-04-24 14:45:00,19.34,19.34,19.29,19.32,96390.0,19.34,19.34,19.29,19.32,96390.0
2024-04-24 14:50:00,19.31,19.33,19.3,19.32,60742.0,19.31,19.33,19.3,19.32,60742.0
2024-04-24 14:55:00,19.32,19.33,19.27,19.28,56410.0,19.32,19.33,19.27,19.28,56410.0
2024-04-24 15:00:00,19.27,19.28,19.23,19.27,96096.0,19.27,19.28,19.23,19.27,96096.0
2024-04-24 15:05:00,19.27,19.31,19.26,19.3,203074.0,19.27,19.31,19.26,19.3,203074.0
2024-04-24 15:10:00,19.3,19.32,19.26,19.32,75277.0,19.3,19.32,19.26,19.32,75277.0
2024-04-24 15:15:00,19.32,19.33,19.28,19.3,102740.0,19.32,19.33,19.28,19.3,102740.0
2024-04-24 15:20:00,19.3,19.35,19.28,19.35,107202.0,19.3,19.35,19.28,19.35,107202.0
2024-04-24 15:25:00,19.35,19.4,19.34,19.38,107895.0,19.35,19.4,19.34,19.38,107895.0
2024-04-24 15:30:00,19.38,19.42,19.36,19.42,116655.0,19.38,19.42,19.36,19.42,116655.0
2024-04-24 15:35:00,19.42,19.44,19.4,19.44,128662.0,19.42,19.44,19.4,19.44,128662.0
2024-04-24 15:40:00,19.44,19.45,19.41,19.42,119817.0,19.44,19.45,19.41,19.42,119817.0
2024-04-24 15:45:00,19.42,19.43,19.4,19.41,149518.0,19.42,19.43,19.4,19.41,149518.0
2024-04-24 15:50:00,19.41,19.51,19.39,19.45,758491.0,19.41,19.51,19.39,19.45,758491.0
2024-04-24 15:55:00,19.46,19.48,19.38,19.39,1351908.0,19.46,19.48,19.38,19.39,1351908.0
2024-04-25 09:30:00,19.26,19.65,19.26,19.43,519752.0,19.26,19.65,19.26,19.43,519752.0
2024-04-25 09:35:00,19.43,19.45,19.16,19.21,238704.0,19.43,19.45,19.16,19.21,238704.0
2024-04-25 09:40:00,19.21,19.22,19.09,19.14,209738.0,19.21,19.22,19.09,19.14,209738.0
2024-04-25 09:45:00,19.14,19.17,19.06,19.14,148284.0,19.14,19.17,19.06,19.14,148284.0
2024-04-25 09:50:00,19.16,19.16,19.05,19.1,108836.0,19.16,19.16,19.05,19.1,108836.0
2024-04-25 09:55:00,19.11,19.11,19.05,19.07,73143.0,19.11,19.11,19.05,19.07,73143.0
2024-04-25 10:00:00,19.07,19.07,18.94,18.99,209877.0,19.07,19.07,18.94,18.99,209877.0
2024-04-25 10:05:00,18.99,19.13,18.99,19.11,101830.0,18.99,19.13,18.99,19.11,101830.0
2024-04-25 10:10:00,19.12,19.26,19.08,19.19,169400.0,19.12,19.26,19.08,19.19,169400.0
2024-04-25 10:15:00,19.19,19.23,19.14,19.2,102803.0,19.19,19.23,19.14,19.2,102803.0
2024-04-25 10:20:00,19.2,19.34,19.17,19.34,166918.0,19.2,19.34,19.17,19.34,166918.0
2024-04-25 10:25:00,19.34,19.37,19.28,19.33,195547.0,19.34,19.37,19.28,19.33,195547.0
2024-04-25 10:30:00,19.34,19.34,19.19,19.2,138500.0,19.34,19.34,19.19,19.2,138500.0
2024-04-25 10:35:00,19.21,19.22,19.13,19.2,137814.0,19.21,19.22,19.13,19.2,137814.0
2024-04-25 10:40:00,19.2,19.21,19.1,19.2,106319.0,19.2,19.21,19.1,19.2,106319.0
2024-04-25 10:45:00,19.2,19.27,19.16,19.27,135552.0,19.2,19.27,19.16,19.27,135552.0
2024-04-25 10:50:00,19.27,19.28,19.15,19.18,87913.0,19.27,19.28,19.15,19.18,87913.0
2024-04-25 10:55:00,19.17,19.19,19.12,19.16,67622.0,19.17,19.19,19.12,19.16,67622.0
2024-04-25 11:00:00,19.16,19.27,19.15,19.23,124413.0,19.16,19.27,19.15,19.23,124413.0
2024-04-25 11:05:00,19.23,19.27,19.19,19.27,53136.0,19.23,19.27,19.19,19.27,53136.0
2024-04-25 11:10:00,19.27,19.27,19.21,19.21,85804.0,19.27,19.27,19.21,19.21,85804.0
2024-04-25 11:15:00,19.21,19.23,19.15,19.16,72075.0,19.21,19.23,19.15,19.16,72075.0
2024-04-25 11:20:00,19.16,19.21,19.14,19.2,59487.0,19.16,19.21,19.14,19.2,59487.0
2024-04-25 11:25:00,19.2,19.28,19.19,19.27,50821.0,19.2,19.28,19.19,19.27,50821.0
2024-04-25 11:30:00,19.27,19.31,19.26,19.3,90177.0,19.27,19.31,19.26,19.3,90177.0
2024-04-25 11:35:00,19.31,19.31,19.25,19.25,87250.0,19.31,19.31,19.25,19.25,87250.0
2024-04-25 11:40:00,19.26,19.28,19.22,19.25,66420.0,19.26,19.28,19.22,19.25,66420.0
2024-04-25 11:45:00,19.25,19.25,19.17,19.18,86358.0,19.25,19.25,19.17,19.18,86358.0
2024-04-25 11:50:00,19.18,19.2,19.13,19.14,59065.0,19.18,19.2,19.13,19.14,59065.0
2024-04-25 11:55:00,19.15,19.23,19.14,19.23,41910.0,19.15,19.23,19.14,19.23,41910.0
2024-04-25 12:00:00,19.23,19.34,19.22,19.3,85075.0,19.23,19.34,19.22,19.3,85075.0
2024-04-25 12:05:00,19.3,19.3,19.22,19.23,37371.0,19.3,19.3,19.22,19.23,37371.0
2024-04-25 12:10:00,19.24,19.26,19.2,19.25,49362.0,19.24,19.26,19.2,19.25,49362.0
2024-04-25 12:15:00,19.26,19.26,19.22,19.22,37666.0,19.26,19.26,19.22,19.22,37666.0
2024-04-25 12:20:00,19.22,19.29,19.2,19.26,53642.0,19.22,19.29,19.2,19.26,53642.0
2024-04-25 12:25:00,19.25,19.27,19.23,19.27,51732.0,19.25,19.27,19.23,19.27,51732.0
2024-04-25 12:30:00,19.27,19.27,19.22,19.24,29333.0,19.27,19.27,19.22,19.24,29333.0
2024-04-25 12:35:00,19.24,19.28,19.24,19.27,24898.0,19.24,19.28,19.24,19.27,24898.0
2024-04-25 12:40:00,19.27,19.28,19.25,19.27,26340.0,19.27,19.28,19.25,19.27,26340.0
2024-04-25 12:45:00,19.26,19.3,19.24,19.26,61790.0,19.26,19.3,19.24,19.26,61790.0
2024-04-25 12:50:00,19.26,19.29,19.22,19.25,46692.0,19.26,19.29,19.22,19.25,46692.0
2024-04-25 12:55:00,19.25,19.27,19.2,19.22,55126.0,19.25,19.27,19.2,19.22,55126.0
2024-04-25 13:00:00,19.23,19.23,19.15,19.2,35870.0,19.23,19.23,19.15,19.2,35870.0
2024-04-25 13:05:00,19.2,19.21,19.16,19.19,55511.0,19.2,19.21,19.16,19.19,55511.0
2024-04-25 13:10:00,19.19,19.2,19.1,19.11,35448.0,19.19,19.2,19.1,19.11,35448.0
2024-04-25 13:15:00,19.12,19.15,19.09,19.1,41678.0,19.12,19.15,19.09,19.1,41678.0
2024-04-25 13:20:00,19.11,19.13,19.09,19.13,34529.0,19.11,19.13,19.09,19.13,34529.0
2024-04-25 13:25:00,19.13,19.15,19.12,19.14,38079.0,19.13,19.15,19.12,19.14,38079.0
2024-04-25 13:30:00,19.14,19.15,19.1,19.14,45218.0,19.14,19.15,19.1,19.14,45218.0
2024-04-25 13:35:00,19.14,19.24,19.14,19.23,56676.0,19.14,19.24,19.14,19.23,56676.0
2024-04-25 13:40:00,19.23,19.24,19.17,19.19,43444.0,19.23,19.24,19.17,19.19,43444.0
2024-04-25 13:45:00,19.19,19.23,19.17,19.23,46572.0,19.19,19.23,19.17,19.23,46572.0
2024-04-25 13:50:00,19.23,19.24,19.2,19.23,74748.0,19.23,19.24,19.2,19.23,74748.0
2024-04-25 13:55:00,19.23,19.23,19.19,19.23,42288.0,19.23,19.23,19.19,19.23,42288.0
2024-04-25 14:00:00,19.23,19.24,19.19,19.23,51237.0,19.23,19.24,19.19,19.23,51237.0
2024-04-25 14:05:00,19.24,19.26,19.22,19.23,37387.0,19.24,19.26,19.22,19.23,37387.0
2024-04-25 14:10:00,19.22,19.26,19.21,19.22,55121.0,19.22,19.26,19.21,19.22,55121.0
2024-04-25 14:15:00,19.22,19.28,19.21,19.28,38510.0,19.22,19.28,19.21,19.28,38510.0
2024-04-25 14:20:00,19.28,19.3,19.27,19.28,42795.0,19.28,19.3,19.27,19.28,42795.0
2024-04-25 14:25:00,19.28,19.29,19.21,19.21,45765.0,19.28,19.29,19.21,19.21,45765.0
2024-04-25 14:30:00,19.21,19.28,19.2,19.24,64986.0,19.21,19.28,19.2,19.24,64986.0
2024-04-25 14:35:00,19.24,19.26,19.22,19.23,49115.0,19.24,19.26,19.22,19.23,49115.0
2024-04-25 14:40:00,19.23,19.26,19.21,19.25,58220.0,19.23,19.26,19.21,19.25,58220.0
2024-04-25 14:45:00,19.25,19.29,19.24,19.29,43600.0,19.25,19.29,19.24,19.29,43600.0
2024-04-25 14:50:00,19.29,19.29,19.26,19.27,67097.0,19.29,19.29,19.26,19.27,67097.0
2024-04-25 14:55:00,19.27,19.29,19.25,19.27,58105.0,19.27,19.29,19.25,19.27,58105.0
2024-04-25 15:00:00,19.27,19.32,19.25,19.32,77005.0,19.27,19.32,19.25,19.32,77005.0
2024-04-25 15:05:00,19.32,19.35,19.31,19.34,70982.0,19.32,19.35,19.31,19.34,70982.0
2024-04-25 15:10:00,19.34,19.38,19.34,19.36,73728.0,19.34,19.38,19.34,19.36,73728.0
2024-04-25 15:15:00,19.36,19.39,19.34,19.38,92665.0,19.36,19.39,19.34,19.38,92665.0
2024-04-25 15:20:00,19.38,19.38,19.32,19.32,110835.0,19.38,19.38,19.32,19.32,110835.0
2024-04-25 15:25:00,19.32,19.34,19.27,19.27,93344.0,19.32,19.34,19.27,19.27,93344.0
2024-04-25 15:30:00,19.27,19.35,19.27,19.35,114476.0,19.27,19.35,19.27,19.35,114476.0
2024-04-25 15:35:00,19.35,19.38,19.34,19.36,157708.0,19.35,19.38,19.34,19.36,157708.0
2024-04-25 15:40:00,19.36,19.37,19.33,19.33,127153.0,19.36,19.37,19.33,19.33,127153.0
2024-04-25 15:45:00,19.34,19.36,19.32,19.35,177689.0,19.34,19.36,19.32,19.35,177689.0
2024-04-25 15:50:00,19.36,19.42,19.32,19.42,318555.0,19.36,19.42,19.32,19.42,318555.0
2024-04-25 15:55:00,19.41,19.42,19.34,19.35,705742.0,19.41,19.42,19.34,19.35,705742.0
2024-04-26 09:30:00,19.37,19.42,19.28,19.36,457336.0,19.37,19.42,19.28,19.36,457336.0
2024-04-26 09:35:00,19.35,19.43,19.31,19.4,241456.0,19.35,19.43,19.31,19.4,241456.0
2024-04-26 09:40:00,19.4,19.55,19.39,19.54,149555.0,19.4,19.55,19.39,19.54,149555.0
2024-04-26 09:45:00,19.54,19.55,19.37,19.39,261486.0,19.54,19.55,19.37,19.39,261486.0
2024-04-26 09:50:00,19.39,19.41,19.3,19.32,197819.0,19.39,19.41,19.3,19.32,197819.0
2024-04-26 09:55:00,19.32,19.4,19.32,19.37,103414.0,19.32,19.4,19.32,19.37,103414.0
2024-04-26 10:00:00,19.37,19.39,19.32,19.38,89133.0,19.37,19.39,19.32,19.38,89133.0
2024-04-26 10:05:00,19.39,19.39,19.31,19.31,78275.0,19.39,19.39,19.31,19.31,78275.0
2024-04-26 10:10:00,19.32,19.34,19.3,19.31,51645.0,19.32,19.34,19.3,19.31,51645.0
2024-04-26 10:15:00,19.3,19.35,19.27,19.3,118389.0,19.3,19.35,19.27,19.3,118389.0
2024-04-26 10:20:00,19.3,19.3,19.23,19.26,87063.0,19.3,19.3,19.23,19.26,87063.0
2024-04-26 10:25:00,19.27,19.28,19.15,19.16,169004.0,19.27,19.28,19.15,19.16,169004.0
2024-04-26 10:30:00,19.16,19.19,19.14,19.16,54731.0,19.16,19.19,19.14,19.16,54731.0
2024-04-26 10:35:00,19.16,19.16,19.11,19.12,94616.0,19.16,19.16,19.11,19.12,94616.0
2024-04-26 10:40:00,19.12,19.13,19.08,19.09,112163.0,19.12,19.13,19.08,19.09,112163.0
2024-04-26 10:45:00,19.1,19.1,19.04,19.09,154568.0,19.1,19.1,19.04,19.09,154568.0
2024-04-26 10:50:00,19.08,19.08,19.0,19.04,175182.0,19.08,19.08,19.0,19.04,175182.0
2024-04-26 10:55:00,19.04,19.06,19.01,19.02,139852.0,19.04,19.06,19.01,19.02,139852.0
2024-04-26 11:00:00,19.03,19.07,19.02,19.04,58620.0,19.03,19.07,19.02,19.04,58620.0
2024-04-26 11:05:00,19.04,19.05,19.0,19.03,70405.0,19.04,19.05,19.0,19.03,70405.0
2024-04-26 11:10:00,19.03,19.03,18.95,19.0,206638.0,19.03,19.03,18.95,19.0,206638.0
2024-04-26 11:15:00,19.0,19.02,18.98,19.0,75578.0,19.0,19.02,18.98,19.0,75578.0
2024-04-26 11:20:00,19.0,19.03,18.98,18.98,76572.0,19.0,19.03,18.98,18.98,76572.0
2024-04-26 11:25:00,18.98,19.0,18.96,18.97,57722.0,18.98,19.0,18.96,18.97,57722.0
2024-04-26 11:30:00,18.98,19.02,18.97,19.01,72657.0,18.98,19.02,18.97,19.01,72657.0
2024-04-26 11:35:00,19.01,19.02,18.98,19.0,37374.0,19.01,19.02,18.98,19.0,37374.0
2024-04-26 11:40:00,18.99,19.01,18.98,19.01,53960.0,18.99,19.01,18.98,19.01,53960.0
2024-04-26 11:45:00,19.01,19.02,18.98,19.0,62752.0,19.01,19.02,18.98,19.0,62752.0
2024-04-26 11:50:00,18.99,19.0,18.96,18.99,34102.0,18.99,19.0,18.96,18.99,34102.0
2024-04-26 11:55:00,19.0,19.0,18.98,18.99,44101.0,19.0,19.0,18.98,18.99,44101.0
2024-04-26 12:00:00,19.0,19.0,18.97,18.98,30153.0,19.0,19.0,18.97,18.98,30153.0
2024-04-26 12:05:00,18.98,19.0,18.97,18.99,36329.0,18.98,19.0,18.97,18.99,36329.0
2024-04-26 12:10:00,18.99,19.01,18.97,18.98,50019.0,18.99,19.01,18.97,18.98,50019.0
2024-04-26 12:15:00,18.99,19.0,18.98,18.99,21898.0,18.99,19.0,18.98,18.99,21898.0
2024-04-26 12:20:00,18.99,19.01,18.98,19.0,23997.0,18.99,19.01,18.98,19.0,23997.0
2024-04-26 12:25:00,19.0,19.0,18.98,18.99,53177.0,19.0,19.0,18.98,18.99,53177.0
2024-04-26 12:30:00,19.0,19.0,18.97,18.98,33199.0,19.0,19.0,18.97,18.98,33199.0
2024-04-26 12:35:00,18.98,18.99,18.96,18.98,23914.0,18.98,18.99,18.96,18.98,23914.0
2024-04-26 12:40:00,18.98,18.98,18.96,18.97,12516.0,18.98,18.98,18.96,18.97,12516.0
2024-04-26 12:45:00,18.97,18.99,18.96,18.98,39158.0,18.97,18.99,18.96,18.98,39158.0
2024-04-26 12:50:00,18.98,18.99,18.97,18.98,22025.0,18.98,18.99,18.97,18.98,22025.0
2024-04-26 12:55:00,18.98,18.99,18.97,18.98,27866.0,18.98,18.99,18.97,18.98,27866.0
2024-04-26 13:00:00,18.98,19.02,18.96,19.02,57574.0,18.98,19.02,18.96,19.02,57574.0
2024-04-26 13:05:00,19.02,19.03,18.98,18.98,57261.0,19.02,19.03,18.98,18.98,57261.0
2024-04-26 13:10:00,18.98,19.01,18.98,19.01,27190.0,18.98,19.01,18.98,19.01,27190.0
2024-04-26 13:15:00,19.01,19.03,19.0,19.03,29879.0,19.01,19.03,19.0,19.03,29879.0
2024-04-26 13:20:00,19.03,19.06,19.02,19.02,61210.0,19.03,19.06,19.02,19.02,61210.0
2024-04-26 13:25:00,19.02,19.03,19.01,19.01,45118.0,19.02,19.03,19.01,19.01,45118.0
2024-04-26 13:30:00,19.01,19.02,18.98,19.0,47190.0,19.01,19.02,18.98,19.0,47190.0
2024-04-26 13:35:00,19.0,19.01,18.98,19.0,70425.0,19.0,19.01,18.98,19.0,70425.0
2024-04-26 13:40:00,18.99,18.99,18.94,18.96,64690.0,18.99,18.99,18.94,18.96,64690.0
2024-04-26 13:45:00,18.96,18.96,18.93,18.96,94998.0,18.96,18.96,18.93,18.96,94998.0
2024-04-26 13:50:00,18.95,18.96,18.94,18.96,39809.0,18.95,18.96,18.94,18.96,39809.0
2024-04-26 13:55:00,18.95,18.95,18.92,18.94,47761.0,18.95,18.95,18.92,18.94,47761.0
2024-04-26 14:00:00,18.93,18.94,18.9,18.91,106233.0,18.93,18.94,18.9,18.91,106233.0
2024-04-26 14:05:00,18.92,18.95,18.9,18.92,64883.0,18.92,18.95,18.9,18.92,64883.0
2024-04-26 14:10:00,18.93,18.96,18.92,18.95,30636.0,18.93,18.96,18.92,18.95,30636.0
2024-04-26 14:15:00,18.95,18.96,18.94,18.96,24453.0,18.95,18.96,18.94,18.96,24453.0
2024-04-26 14:20:00,18.96,18.97,18.93,18.96,43874.0,18.96,18.97,18.93,18.96,43874.0
2024-04-26 14:25:00,18.97,18.99,18.94,18.99,59839.0,18.97,18.99,18.94,18.99,59839.0
2024-04-26 14:30:00,18.98,19.0,18.96,18.98,84958.0,18.98,19.0,18.96,18.98,84958.0
2024-04-26 14:35:00,18.99,19.02,18.98,19.0,82278.0,18.99,19.02,18.98,19.0,82278.0
2024-04-26 14:40:00,19.0,19.06,19.0,19.06,44970.0,19.0,19.06,19.0,19.06,44970.0
2024-04-26 14:45:00,19.05,19.09,19.05,19.08,45645.0,19.05,19.09,19.05,19.08,45645.0
2024-04-26 14:50:00,19.09,19.1,19.08,19.09,39638.0,19.09,19.1,19.08,19.09,39638.0
2024-04-26 14:55:00,19.09,19.12,19.07,19.07,119492.0,19.09,19.12,19.07,19.07,119492.0
2024-04-26 15:00:00,19.07,19.09,19.05,19.07,80139.0,19.07,19.09,19.05,19.07,80139.0
2024-04-26 15:05:00,19.06,19.07,19.04,19.05,78547.0,19.06,19.07,19.04,19.05,78547.0
2024-04-26 15:10:00,19.05,19.06,19.03,19.05,209657.0,19.05,19.06,19.03,19.05,209657.0
2024-04-26 15:15:00,19.05,19.05,19.02,19.04,300689.0,19.05,19.05,19.02,19.04,300689.0
2024-04-26 15:20:00,19.03,19.09,19.03,19.08,28715.0,19.03,19.09,19.03,19.08,28715.0
2024-04-26 15:25:00,19.08,19.09,19.02,19.03,64771.0,19.08,19.09,19.02,19.03,64771.0
2024-04-26 15:30:00,19.03,19.04,19.0,19.04,57257.0,19.03,19.04,19.0,19.04,57257.0
2024-04-26 15:35:00,19.04,19.04,19.0,19.02,104591.0,19.04,19.04,19.0,19.02,104591.0
2024-04-26 15:40:00,19.02,19.03,18.98,18.98,122796.0,19.02,19.03,18.98,18.98,122796.0
2024-04-26 15:45:00,18.98,19.04,18.98,19.04,146176.0,18.98,19.04,18.98,19.04,146176.0
2024-04-26 15:50:00,19.03,19.11,19.02,19.09,409575.0,19.03,19.11,19.02,19.09,409575.0
2024-04-26 15:55:00,19.09,19.09,19.03,19.04,975992.0,19.09,19.09,19.03,19.04,975992.0
2024-04-29 09:30:00,19.05,19.25,19.04,19.1,481803.0,19.05,19.25,19.04,19.1,481803.0
2024-04-29 09:35:00,19.11,19.12,18.95,19.05,161587.0,19.11,19.12,18.95,19.05,161587.0
2024-04-29 09:40:00,19.05,19.06,18.93,19.02,91243.0,19.05,19.06,18.93,19.02,91243.0
2024-04-29 09:45:00,19.02,19.05,18.96,18.99,55721.0,19.02,19.05,18.96,18.99,55721.0
2024-04-29 09:50:00,19.0,19.0,18.88,18.94,60065.0,19.0,19.0,18.88,18.94,60065.0
2024-04-29 09:55:00,18.94,18.98,18.92,18.97,59697.0,18.94,18.98,18.92,18.97,59697.0
2024-04-29 10:00:00,18.98,19.0,18.96,19.0,104327.0,18.98,19.0,18.96,19.0,104327.0
2024-04-29 10:05:00,19.01,19.12,19.0,19.05,102646.0,19.01,19.12,19.0,19.05,102646.0
2024-04-29 10:10:00,19.05,19.08,19.01,19.05,94996.0,19.05,19.08,19.01,19.05,94996.0
2024-04-29 10:15:00,19.05,19.15,19.05,19.1,154579.0,19.05,19.15,19.05,19.1,154579.0
2024-04-29 10:20:00,19.1,19.14,19.08,19.13,106083.0,19.1,19.14,19.08,19.13,106083.0
2024-04-29 10:25:00,19.13,19.16,19.11,19.14,98395.0,19.13,19.16,19.11,19.14,98395.0
2024-04-29 10:30:00,19.14,19.19,19.12,19.18,104900.0,19.14,19.19,19.12,19.18,104900.0
2024-04-29 10:35:00,19.18,19.2,19.15,19.18,67067.0,19.18,19.2,19.15,19.18,67067.0
2024-04-29 10:40:00,19.18,19.22,19.17,19.2,173409.0,19.18,19.22,19.17,19.2,173409.0
2024-04-29 10:45:00,19.2,19.23,19.15,19.18,149286.0,19.2,19.23,19.15,19.18,149286.0
2024-04-29 10:50:00,19.18,19.19,19.14,19.17,52405.0,19.18,19.19,19.14,19.17,52405.0
2024-04-29 10:55:00,19.17,19.19,19.11,19.11,112490.0,19.17,19.19,19.11,19.11,112490.0
2024-04-29 11:00:00,19.12,19.18,19.1,19.14,59462.0,19.12,19.18,19.1,19.14,59462.0
2024-04-29 11:05:00,19.14,19.15,19.12,19.15,34678.0,19.14,19.15,19.12,19.15,34678.0
2024-04-29 11:10:00,19.14,19.15,19.1,19.11,47082.0,19.14,19.15,19.1,19.11,47082.0
2024-04-29 11:15:00,19.11,19.13,19.07,19.1,65657.0,19.11,19.13,19.07,19.1,65657.0
2024-04-29 11:20:00,19.1,19.1,19.06,19.07,73150.0,19.1,19.1,19.06,19.07,73150.0
2024-04-29 11:25:00,19.07,19.12,19.03,19.1,98784.0,19.07,19.12,19.03,19.1,98784.0
2024-04-29 11:30:00,19.11,19.12,19.06,19.11,55709.0,19.11,19.12,19.06,19.11,55709.0
2024-04-29 11:35:00,19.11,19.15,19.1,19.13,53297.0,19.11,19.15,19.1,19.13,53297.0
2024-04-29 11:40:00,19.13,19.14,19.08,19.11,64253.0,19.13,19.14,19.08,19.11,64253.0
2024-04-29 11:45:00,19.1,19.12,19.08,19.12,50945.0,19.1,19.12,19.08,19.12,50945.0
2024-04-29 11:50:00,19.12,19.15,19.09,19.11,59228.0,19.12,19.15,19.09,19.11,59228.0
2024-04-29 11:55:00,19.1,19.14,19.08,19.09,79486.0,19.1,19.14,19.08,19.09,79486.0
2024-04-29 12:00:00,19.08,19.1,19.07,19.09,54558.0,19.08,19.1,19.07,19.09,54558.0
2024-04-29 12:05:00,19.09,19.11,19.08,19.09,49170.0,19.09,19.11,19.08,19.09,49170.0
2024-04-29 12:10:00,19.09,19.14,19.07,19.13,76388.0,19.09,19.14,19.07,19.13,76388.0
2024-04-29 12:15:00,19.13,19.16,19.12,19.14,33826.0,19.13,19.16,19.12,19.14,33826.0
2024-04-29 12:20:00,19.14,19.15,19.11,19.12,40242.0,19.14,19.15,19.11,19.12,40242.0
2024-04-29 12:25:00,19.12,19.12,19.1,19.12,41658.0,19.12,19.12,19.1,19.12,41658.0
2024-04-29 12:30:00,19.12,19.12,19.09,19.12,46368.0,19.12,19.12,19.09,19.12,46368.0
2024-04-29 12:35:00,19.12,19.15,19.11,19.13,60090.0,19.12,19.15,19.11,19.13,60090.0
2024-04-29 12:40:00,19.13,19.15,19.11,19.14,52715.0,19.13,19.15,19.11,19.14,52715.0
2024-04-29 12:45:00,19.14,19.14,19.09,19.1,45352.0,19.14,19.14,19.09,19.1,45352.0
2024-04-29 12:50:00,19.1,19.1,19.08,19.09,62152.0,19.1,19.1,19.08,19.09,62152.0
2024-04-29 12:55:00,19.09,19.1,19.07,19.08,73014.0,19.09,19.1,19.07,19.08,73014.0
2024-04-29 13:00:00,19.09,19.14,19.07,19.14,95755.0,19.09,19.14,19.07,19.14,95755.0
2024-04-29 13:05:00,19.14,19.17,19.13,19.16,61581.0,19.14,19.17,19.13,19.16,61581.0
2024-04-29 13:10:00,19.16,19.17,19.13,19.14,63788.0,19.16,19.17,19.13,19.14,63788.0
2024-04-29 13:15:00,19.14,19.18,19.13,19.18,49858.0,19.14,19.18,19.13,19.18,49858.0
2024-04-29 13:20:00,19.18,19.21,19.16,19.2,70589.0,19.18,19.21,19.16,19.2,70589.0
2024-04-29 13:25:00,19.21,19.22,19.19,19.21,74372.0,19.21,19.22,19.19,19.21,74372.0
2024-04-29 13:30:00,19.21,19.22,19.17,19.18,55610.0,19.21,19.22,19.17,19.18,55610.0
2024-04-29 13:35:00,19.17,19.19,19.16,19.16,80009.0,19.17,19.19,19.16,19.16,80009.0
2024-04-29 13:40:00,19.16,19.18,19.14,19.18,72742.0,19.16,19.18,19.14,19.18,72742.0
2024-04-29 13:45:00,19.18,19.19,19.16,19.18,38166.0,19.18,19.19,19.16,19.18,38166.0
2024-04-29 13:50:00,19.18,19.19,19.17,19.19,43380.0,19.18,19.19,19.17,19.19,43380.0
2024-04-29 13:55:00,19.18,19.2,19.17,19.18,46829.0,19.18,19.2,19.17,19.18,46829.0
2024-04-29 14:00:00,19.18,19.18,19.12,19.14,83302.0,19.18,19.18,19.12,19.14,83302.0
2024-04-29 14:05:00,19.14,19.16,19.13,19.16,41818.0,19.14,19.16,19.13,19.16,41818.0
2024-04-29 14:10:00,19.16,19.18,19.15,19.16,38467.0,19.16,19.18,19.15,19.16,38467.0
2024-04-29 14:15:00,19.16,19.19,19.16,19.19,58026.0,19.16,19.19,19.16,19.19,58026.0
2024-04-29 14:20:00,19.19,19.24,19.17,19.17,105117.0,19.19,19.24,19.17,19.17,105117.0
2024-04-29 14:25:00,19.18,19.19,19.17,19.18,38862.0,19.18,19.19,19.17,19.18,38862.0
2024-04-29 14:30:00,19.18,19.2,19.14,19.16,91204.0,19.18,19.2,19.14,19.16,91204.0
2024-04-29 14:35:00,19.15,19.16,19.12,19.16,113441.0,19.15,19.16,19.12,19.16,113441.0
2024-04-29 14:40:00,19.16,19.19,19.15,19.17,74668.0,19.16,19.19,19.15,19.17,74668.0
2024-04-29 14:45:00,19.18,19.19,19.17,19.18,73761.0,19.18,19.19,19.17,19.18,73761.0
2024-04-29 14:50:00,19.18,19.2,19.17,19.18,88492.0,19.18,19.2,19.17,19.18,88492.0
2024-04-29 14:55:00,19.18,19.19,19.16,19.18,88179.0,19.18,19.19,19.16,19.18,88179.0
2024-04-29 15:00:00,19.17,19.17,18.98,19.01,192167.0,19.17,19.17,18.98,19.01,192167.0
2024-04-29 15:05:00,19.01,19.1,19.01,19.09,138486.0,19.01,19.1,19.01,19.09,138486.0
2024-04-29 15:10:00,19.09,19.1,19.06,19.09,115745.0,19.09,19.1,19.06,19.09,115745.0
2024-04-29 15:15:00,19.08,19.1,19.06,19.1,79137.0,19.08,19.1,19.06,19.1,79137.0
2024-04-29 15:20:00,19.09,19.12,19.09,19.11,65443.0,19.09,19.12,19.09,19.11,65443.0
2024-04-29 15:25:00,19.11,19.12,19.09,19.1,148856.0,19.11,19.12,19.09,19.1,148856.0
2024-04-29 15:30:00,19.09,19.15,19.09,19.15,144589.0,19.09,19.15,19.09,19.15,144589.0
2024-04-29 15:35:00,19.15,19.16,19.13,19.14,154169.0,19.15,19.16,19.13,19.14,154169.0
2024-04-29 15:40:00,19.14,19.17,19.13,19.16,225089.0,19.14,19.17,19.13,19.16,225089.0
2024-04-29 15:45:00,19.16,19.21,19.15,19.2,284709.0,19.16,19.21,19.15,19.2,284709.0
2024-04-29 15:50:00,19.2,19.24,19.17,19.23,514747.0,19.2,19.24,19.17,19.23,514747.0
2024-04-29 15:55:00,19.23,19.26,19.15,19.18,1482502.0,19.23,19.26,19.15,19.18,1482502.0
2024-04-30 09:30:00,18.99,19.08,18.92,18.92,272236.0,18.99,19.08,18.92,18.92,272236.0
2024-04-30 09:35:00,18.91,18.93,18.85,18.87,133031.0,18.91,18.93,18.85,18.87,133031.0
2024-04-30 09:40:00,18.86,18.95,18.82,18.91,146052.0,18.86,18.95,18.82,18.91,146052.0
2024-04-30 09:45:00,18.91,18.92,18.83,18.85,72123.0,18.91,18.92,18.83,18.85,72123.0
2024-04-30 09:50:00,18.85,18.94,18.8,18.89,113754.0,18.85,18.94,18.8,18.89,113754.0
2024-04-30 09:55:00,18.88,18.94,18.88,18.93,113159.0,18.88,18.94,18.88,18.93,113159.0
2024-04-30 10:00:00,18.93,19.01,18.87,18.99,209801.0,18.93,19.01,18.87,18.99,209801.0
2024-04-30 10:05:00,18.98,19.02,18.94,19.01,126259.0,18.98,19.02,18.94,19.01,126259.0
2024-04-30 10:10:00,19.02,19.05,18.96,19.03,154446.0,19.02,19.05,18.96,19.03,154446.0
2024-04-30 10:15:00,19.02,19.13,19.0,19.08,243546.0,19.02,19.13,19.0,19.08,243546.0
2024-04-30 10:20:00,19.09,19.15,19.08,19.11,189803.0,19.09,19.15,19.08,19.11,189803.0
2024-04-30 10:25:00,19.11,19.13,19.05,19.05,142988.0,19.11,19.13,19.05,19.05,142988.0
2024-04-30 10:30:00,19.05,19.09,19.03,19.04,164867.0,19.05,19.09,19.03,19.04,164867.0
2024-04-30 10:35:00,19.04,19.05,19.02,19.04,129355.0,19.04,19.05,19.02,19.04,129355.0
2024-04-30 10:40:00,19.04,19.12,19.03,19.1,107334.0,19.04,19.12,19.03,19.1,107334.0
2024-04-30 10:45:00,19.1,19.14,19.09,19.12,190419.0,19.1,19.14,19.09,19.12,190419.0
2024-04-30 10:50:00,19.12,19.12,19.03,19.04,147595.0,19.12,19.12,19.03,19.04,147595.0
2024-04-30 10:55:00,19.03,19.05,19.02,19.03,87567.0,19.03,19.05,19.02,19.03,87567.0
2024-04-30 11:00:00,19.03,19.1,19.02,19.09,251434.0,19.03,19.1,19.02,19.09,251434.0
2024-04-30 11:05:00,19.09,19.12,19.05,19.07,128859.0,19.09,19.12,19.05,19.07,128859.0
2024-04-30 11:10:00,19.07,19.08,18.98,18.98,448824.0,19.07,19.08,18.98,18.98,448824.0
2024-04-30 11:15:00,18.98,19.03,18.96,19.02,98900.0,18.98,19.03,18.96,19.02,98900.0
2024-04-30 11:20:00,19.02,19.03,18.98,19.03,65594.0,19.02,19.03,18.98,19.03,65594.0
2024-04-30 11:25:00,19.03,19.06,19.02,19.03,66096.0,19.03,19.06,19.02,19.03,66096.0
2024-04-30 11:30:00,19.04,19.04,19.01,19.03,90654.0,19.04,19.04,19.01,19.03,90654.0
2024-04-30 11:35:00,19.03,19.04,19.0,19.03,65037.0,19.03,19.04,19.0,19.03,65037.0
2024-04-30 11:40:00,19.02,19.04,18.99,19.01,82695.0,19.02,19.04,18.99,19.01,82695.0
2024-04-30 11:45:00,19.01,19.02,18.96,18.96,157195.0,19.01,19.02,18.96,18.96,157195.0
2024-04-30 11:50:00,18.96,19.02,18.96,19.02,96590.0,18.96,19.02,18.96,19.02,96590.0
2024-04-30 11:55:00,19.02,19.07,19.01,19.06,116264.0,19.02,19.07,19.01,19.06,116264.0
2024-04-30 12:00:00,19.07,19.08,19.0,19.04,152070.0,19.07,19.08,19.0,19.04,152070.0
2024-04-30 12:05:00,19.04,19.04,18.99,19.02,98125.0,19.04,19.04,18.99,19.02,98125.0
2024-04-30 12:10:00,19.03,19.07,19.03,19.05,103200.0,19.03,19.07,19.03,19.05,103200.0
2024-04-30 12:15:00,19.05,19.08,18.96,19.01,317133.0,19.05,19.08,18.96,19.01,317133.0
2024-04-30 12:20:00,19.01,19.02,18.98,19.01,81363.0,19.01,19.02,18.98,19.01,81363.0
2024-04-30 12:25:00,19.01,19.02,18.98,19.01,122431.0,19.01,19.02,18.98,19.01,122431.0
2024-04-30 12:30:00,19.0,19.01,18.94,18.95,171481.0,19.0,19.01,18.94,18.95,171481.0
2024-04-30 12:35:00,18.94,18.97,18.94,18.96,84143.0,18.94,18.97,18.94,18.96,84143.0
2024-04-30 12:40:00,18.96,18.97,18.89,18.96,170020.0,18.96,18.97,18.89,18.96,170020.0
2024-04-30 12:45:00,18.96,18.98,18.94,18.95,147702.0,18.96,18.98,18.94,18.95,147702.0
2024-04-30 12:50:00,18.96,18.97,18.88,18.89,110800.0,18.96,18.97,18.88,18.89,110800.0
2024-04-30 12:55:00,18.89,18.92,18.88,18.9,196337.0,18.89,18.92,18.88,18.9,196337.0
2024-04-30 13:00:00,18.91,18.91,18.85,18.86,153476.0,18.91,18.91,18.85,18.86,153476.0
2024-04-30 13:05:00,18.86,18.94,18.85,18.88,246931.0,18.86,18.94,18.85,18.88,246931.0
2024-04-30 13:10:00,18.88,18.9,18.85,18.88,112936.0,18.88,18.9,18.85,18.88,112936.0
2024-04-30 13:15:00,18.88,18.88,18.8,18.82,141021.0,18.88,18.88,18.8,18.82,141021.0
2024-04-30 13:20:00,18.82,18.87,18.8,18.8,105310.0,18.82,18.87,18.8,18.8,105310.0
2024-04-30 13:25:00,18.8,18.83,18.78,18.8,203053.0,18.8,18.83,18.78,18.8,203053.0
2024-04-30 13:30:00,18.8,18.91,18.79,18.88,158248.0,18.8,18.91,18.79,18.88,158248.0
2024-04-30 13:35:00,18.88,18.9,18.85,18.88,115296.0,18.88,18.9,18.85,18.88,115296.0
2024-04-30 13:40:00,18.88,18.93,18.87,18.93,114152.0,18.88,18.93,18.87,18.93,114152.0
2024-04-30 13:45:00,18.92,18.95,18.9,18.93,158008.0,18.92,18.95,18.9,18.93,158008.0
2024-04-30 13:50:00,18.94,18.98,18.93,18.98,71913.0,18.94,18.98,18.93,18.98,71913.0
2024-04-30 13:55:00,18.98,19.0,18.95,18.99,79438.0,18.98,19.0,18.95,18.99,79438.0
2024-04-30 14:00:00,19.0,19.0,18.96,18.96,68438.0,19.0,19.0,18.96,18.96,68438.0
2024-04-30 14:05:00,18.96,18.99,18.94,18.98,88679.0,18.96,18.99,18.94,18.98,88679.0
2024-04-30 14:10:00,18.98,19.0,18.96,18.98,110070.0,18.98,19.0,18.96,18.98,110070.0
2024-04-30 14:15:00,18.96,18.97,18.93,18.94,73605.0,18.96,18.97,18.93,18.94,73605.0
2024-04-30 14:20:00,18.94,18.95,18.92,18.92,95538.0,18.94,18.95,18.92,18.92,95538.0
2024-04-30 14:25:00,18.92,18.97,18.91,18.94,93008.0,18.92,18.97,18.91,18.94,93008.0
2024-04-30 14:30:00,18.94,18.97,18.91,18.96,78226.0,18.94,18.97,18.91,18.96,78226.0
2024-04-30 14:35:00,18.96,18.98,18.9,18.91,147264.0,18.96,18.98,18.9,18.91,147264.0
2024-04-30 14:40:00,18.91,18.93,18.89,18.91,91521.0,18.91,18.93,18.89,18.91,91521.0
2024-04-30 14:45:00,18.91,18.92,18.87,18.88,109539.0,18.91,18.92,18.87,18.88,109539.0
2024-04-30 14:50:00,18.88,18.91,18.84,18.89,163043.0,18.88,18.91,18.84,18.89,163043.0
2024-04-30 14:55:00,18.89,18.92,18.89,18.91,92443.0,18.89,18.92,18.89,18.91,92443.0
2024-04-30 15:00:00,18.91,18.96,18.9,18.94,142019.0,18.91,18.96,18.9,18.94,142019.0
2024-04-30 15:05:00,18.94,19.0,18.93,18.98,166781.0,18.94,19.0,18.93,18.98,166781.0
2024-04-30 15:10:00,18.98,19.0,18.93,18.94,126322.0,18.98,19.0,18.93,18.94,126322.0
2024-04-30 15:15:00,18.94,18.94,18.88,18.92,185320.0,18.94,18.94,18.88,18.92,185320.0
2024-04-30 15:20:00,18.92,18.95,18.89,18.92,134067.0,18.92,18.95,18.89,18.92,134067.0
2024-04-30 15:25:00,18.92,18.94,18.91,18.93,134068.0,18.92,18.94,18.91,18.93,134068.0
2024-04-30 15:30:00,18.93,18.94,18.91,18.93,180411.0,18.93,18.94,18.91,18.93,180411.0
2024-04-30 15:35:00,18.93,18.95,18.91,18.95,177263.0,18.93,18.95,18.91,18.95,177263.0
2024-04-30 15:40:00,18.95,18.96,18.92,18.94,173058.0,18.95,18.96,18.92,18.94,173058.0
2024-04-30 15:45:00,18.94,18.99,18.92,18.98,293829.0,18.94,18.99,18.92,18.98,293829.0
2024-04-30 15:50:00,18.97,18.98,18.89,18.91,454517.0,18.97,18.98,18.89,18.91,454517.0
2024-04-30 15:55:00,18.89,18.94,18.89,18.91,794270.0,18.89,18.94,18.89,18.91,794270.0
2024-05-01 09:30:00,18.0,18.09,17.44,17.53,1242687.0,18.0,18.09,17.44,17.53,1242687.0
2024-05-01 09:35:00,17.53,17.59,17.21,17.37,1070692.0,17.53,17.59,17.21,17.37,1070692.0
2024-05-01 09:40:00,17.37,17.7,17.27,17.62,949420.0,17.37,17.7,17.27,17.62,949420.0
2024-05-01 09:45:00,17.63,17.69,17.15,17.25,842879.0,17.63,17.69,17.15,17.25,842879.0
2024-05-01 09:50:00,17.24,17.34,17.13,17.15,665732.0,17.24,17.34,17.13,17.15,665732.0
2024-05-01 09:55:00,17.16,17.34,16.92,17.3,796141.0,17.16,17.34,16.92,17.3,796141.0
2024-05-01 10:00:00,17.32,17.34,16.8,16.8,816602.0,17.32,17.34,16.8,16.8,816602.0
2024-05-01 10:05:00,16.8,16.94,16.65,16.7,826352.0,16.8,16.94,16.65,16.7,826352.0
2024-05-01 10:10:00,16.69,16.82,16.67,16.82,679928.0,16.69,16.82,16.67,16.82,679928.0
2024-05-01 10:15:00,16.82,17.01,16.81,16.99,593653.0,16.82,17.01,16.81,16.99,593653.0
2024-05-01 10:20:00,16.99,17.0,16.8,16.81,611085.0,16.99,17.0,16.8,16.81,611085.0
2024-05-01 10:25:00,16.8,16.81,16.61,16.69,632421.0,16.8,16.81,16.61,16.69,632421.0
2024-05-01 10:30:00,16.69,16.98,16.68,16.95,612438.0,16.69,16.98,16.68,16.95,612438.0
2024-05-01 10:35:00,16.95,16.99,16.81,16.88,415855.0,16.95,16.99,16.81,16.88,415855.0
2024-05-01 10:40:00,16.87,16.92,16.83,16.83,502034.0,16.87,16.92,16.83,16.83,502034.0
2024-05-01 10:45:00,16.83,16.84,16.72,16.73,501994.0,16.83,16.84,16.72,16.73,501994.0
2024-05-01 10:50:00,16.73,16.73,16.6,16.61,581749.0,16.73,16.73,16.6,16.61,581749.0
2024-05-01 10:55:00,16.62,16.62,16.35,16.37,1227654.0,16.62,16.62,16.35,16.37,1227654.0
2024-05-01 11:00:00,16.36,16.54,16.28,16.49,643264.0,16.36,16.54,16.28,16.49,643264.0
2024-05-01 11:05:00,16.5,16.56,16.34,16.35,617328.0,16.5,16.56,16.34,16.35,617328.0
2024-05-01 11:10:00,16.36,16.44,16.25,16.27,530506.0,16.36,16.44,16.25,16.27,530506.0
2024-05-01 11:15:00,16.28,16.37,16.24,16.28,451375.0,16.28,16.37,16.24,16.28,451375.0
2024-05-01 11:20:00,16.28,16.31,16.13,16.19,416369.0,16.28,16.31,16.13,16.19,416369.0
2024-05-01 11:25:00,16.19,16.21,16.12,16.13,325670.0,16.19,16.21,16.12,16.13,325670.0
2024-05-01 11:30:00,16.13,16.13,16.01,16.08,681369.0,16.13,16.13,16.01,16.08,681369.0
2024-05-01 11:35:00,16.07,16.3,16.01,16.28,954815.0,16.07,16.3,16.01,16.28,954815.0
2024-05-01 11:40:00,16.28,16.49,16.26,16.28,598529.0,16.28,16.49,16.26,16.28,598529.0
2024-05-01 11:45:00,16.28,16.33,16.22,16.32,305953.0,16.28,16.33,16.22,16.32,305953.0
2024-05-01 11:50:00,16.31,16.54,16.29,16.51,1333223.0,16.31,16.54,16.29,16.51,1333223.0
2024-05-01 11:55:00,16.51,16.56,16.42,16.55,360904.0,16.51,16.56,16.42,16.55,360904.0
2024-05-01 12:00:00,16.55,16.76,16.51,16.67,531088.0,16.55,16.76,16.51,16.67,531088.0
2024-05-01 12:05:00,16.67,16.79,16.63,16.73,366637.0,16.67,16.79,16.63,16.73,366637.0
2024-05-01 12:10:00,16.73,16.8,16.71,16.75,396020.0,16.73,16.8,16.71,16.75,396020.0
2024-05-01 12:15:00,16.74,16.75,16.62,16.63,259093.0,16.74,16.75,16.62,16.63,259093.0
2024-05-01 12:20:00,16.62,16.62,16.36,16.43,770096.0,16.62,16.62,16.36,16.43,770096.0
2024-05-01 12:25:00,16.43,16.51,16.38,16.41,181583.0,16.43,16.51,16.38,16.41,181583.0
2024-05-01 12:30:00,16.41,16.42,16.32,16.39,240417.0,16.41,16.42,16.32,16.39,240417.0
2024-05-01 12:35:00,16.4,16.4,16.29,16.32,221170.0,16.4,16.4,16.29,16.32,221170.0
2024-05-01 12:40:00,16.32,16.38,16.31,16.38,152458.0,16.32,16.38,16.31,16.38,152458.0
2024-05-01 12:45:00,16.37,16.44,16.23,16.26,316441.0,16.37,16.44,16.23,16.26,316441.0
2024-05-01 12:50:00,16.26,16.26,16.14,16.18,248806.0,16.26,16.26,16.14,16.18,248806.0
2024-05-01 12:55:00,16.19,16.27,16.17,16.25,188932.0,16.19,16.27,16.17,16.25,188932.0
2024-05-01 13:00:00,16.26,16.32,16.22,16.32,310046.0,16.26,16.32,16.22,16.32,310046.0
2024-05-01 13:05:00,16.31,16.39,16.31,16.33,191608.0,16.31,16.39,16.31,16.33,191608.0
2024-05-01 13:10:00,16.34,16.34,16.25,16.3,227606.0,16.34,16.34,16.25,16.3,227606.0
2024-05-01 13:15:00,16.3,16.3,16.17,16.22,321365.0,16.3,16.3,16.17,16.22,321365.0
2024-05-01 13:20:00,16.21,16.24,15.99,16.05,853317.0,16.21,16.24,15.99,16.05,853317.0
2024-05-01 13:25:00,16.05,16.09,16.01,16.04,310956.0,16.05,16.09,16.01,16.04,310956.0
2024-05-01 13:30:00,16.03,16.1,16.03,16.1,320114.0,16.03,16.1,16.03,16.1,320114.0
2024-05-01 13:35:00,16.09,16.16,16.06,16.13,257353.0,16.09,16.16,16.06,16.13,257353.0
2024-05-01 13:40:00,16.13,16.22,16.12,16.21,262279.0,16.13,16.22,16.12,16.21,262279.0
2024-05-01 13:45:00,16.22,16.38,16.21,16.29,499433.0,16.22,16.38,16.21,16.29,499433.0
2024-05-01 13:50:00,16.28,16.36,16.19,16.32,718111.0,16.28,16.36,16.19,16.32,718111.0
2024-05-01 13:55:00,16.32,16.32,16.24,16.25,587048.0,16.32,16.32,16.24,16.25,587048.0
2024-05-01 14:00:00,16.25,16.32,16.23,16.3,429041.0,16.25,16.32,16.23,16.3,429041.0
2024-05-01 14:05:00,16.3,16.35,16.25,16.29,211554.0,16.3,16.35,16.25,16.29,211554.0
2024-05-01 14:10:00,16.29,16.33,16.24,16.29,313266.0,16.29,16.33,16.24,16.29,313266.0
2024-05-01 14:15:00,16.29,16.29,16.2,16.2,177130.0,16.29,16.29,16.2,16.2,177130.0
2024-05-01 14:20:00,16.21,16.27,16.13,16.24,386596.0,16.21,16.27,16.13,16.24,386596.0
2024-05-01 14:25:00,16.23,16.27,16.2,16.23,312531.0,16.23,16.27,16.2,16.23,312531.0
2024-05-01 14:30:00,16.23,16.24,16.07,16.18,391799.0,16.23,16.24,16.07,16.18,391799.0
2024-05-01 14:35:00,16.18,16.25,16.05,16.23,440407.0,16.18,16.25,16.05,16.23,440407.0
2024-05-01 14:40:00,16.23,16.6,16.22,16.6,453455.0,16.23,16.6,16.22,16.6,453455.0
2024-05-01 14:45:00,16.6,16.6,16.44,16.52,663789.0,16.6,16.6,16.44,16.52,663789.0
2024-05-01 14:50:00,16.52,16.66,16.51,16.6,354510.0,16.52,16.66,16.51,16.6,354510.0
2024-05-01 14:55:00,16.6,16.64,16.5,16.57,394253.0,16.6,16.64,16.5,16.57,394253.0
2024-05-01 15:00:00,16.57,16.63,16.49,16.51,326370.0,16.57,16.63,16.49,16.51,326370.0
2024-05-01 15:05:00,16.51,16.53,16.41,16.41,428796.0,16.51,16.53,16.41,16.41,428796.0
2024-05-01 15:10:00,16.42,16.58,16.41,16.45,520824.0,16.42,16.58,16.41,16.45,520824.0
2024-05-01 15:15:00,16.45,16.47,16.4,16.42,350745.0,16.45,16.47,16.4,16.42,350745.0
2024-05-01 15:20:00,16.41,16.42,16.32,16.4,397501.0,16.41,16.42,16.32,16.4,397501.0
2024-05-01 15:25:00,16.39,16.4,16.29,16.3,496194.0,16.39,16.4,16.29,16.3,496194.0
2024-05-01 15:30:00,16.3,16.3,16.2,16.25,931309.0,16.3,16.3,16.2,16.25,931309.0
2024-05-01 15:35:00,16.25,16.3,16.18,16.21,727006.0,16.25,16.3,16.18,16.21,727006.0
2024-05-01 15:40:00,16.22,16.26,16.17,16.22,746748.0,16.22,16.26,16.17,16.22,746748.0
2024-05-01 15:45:00,16.21,16.26,16.17,16.22,760596.0,16.21,16.26,16.17,16.22,760596.0
2024-05-01 15:50:00,16.23,16.25,16.18,16.21,1404357.0,16.23,16.25,16.18,16.21,1404357.0
2024-05-01 15:55:00,16.2,16.21,16.05,16.09,2313334.0,16.2,16.21,16.05,16.09,2313334.0
2024-05-02 09:30:00,16.28,16.28,15.89,16.05,1363716.0,16.28,16.28,15.89,16.05,1363716.0
2024-05-02 09:35:00,16.05,16.12,15.97,16.02,453011.0,16.05,16.12,15.97,16.02,453011.0
2024-05-02 09:40:00,16.03,16.07,15.97,16.01,385512.0,16.03,16.07,15.97,16.01,385512.0
2024-05-02 09:45:00,16.0,16.03,15.89,15.9,492859.0,16.0,16.03,15.89,15.9,492859.0
2024-05-02 09:50:00,15.9,15.98,15.87,15.89,390171.0,15.9,15.98,15.87,15.89,390171.0
2024-05-02 09:55:00,15.89,15.91,15.81,15.89,342842.0,15.89,15.91,15.81,15.89,342842.0
2024-05-02 10:00:00,15.89,15.9,15.7,15.73,586491.0,15.89,15.9,15.7,15.73,586491.0
2024-05-02 10:05:00,15.73,15.76,15.68,15.72,394746.0,15.73,15.76,15.68,15.72,394746.0
2024-05-02 10:10:00,15.72,15.82,15.72,15.78,366385.0,15.72,15.82,15.72,15.78,366385.0
2024-05-02 10:15:00,15.78,15.78,15.73,15.76,263629.0,15.78,15.78,15.73,15.76,263629.0
2024-05-02 10:20:00,15.76,15.81,15.71,15.79,285108.0,15.76,15.81,15.71,15.79,285108.0
2024-05-02 10:25:00,15.79,15.87,15.77,15.85,400183.0,15.79,15.87,15.77,15.85,400183.0
2024-05-02 10:30:00,15.85,16.01,15.82,15.98,354379.0,15.85,16.01,15.82,15.98,354379.0
2024-05-02 10:35:00,15.97,16.09,15.97,16.03,357003.0,15.97,16.09,15.97,16.03,357003.0
2024-05-02 10:40:00,16.03,16.03,15.96,15.97,214462.0,16.03,16.03,15.96,15.97,214462.0
2024-05-02 10:45:00,15.97,16.03,15.96,16.03,184384.0,15.97,16.03,15.96,16.03,184384.0
2024-05-02 10:50:00,16.02,16.03,15.96,16.03,333123.0,16.02,16.03,15.96,16.03,333123.0
2024-05-02 10:55:00,16.03,16.03,15.99,16.0,126736.0,16.03,16.03,15.99,16.0,126736.0
2024-05-02 11:00:00,15.99,16.0,15.96,16.0,213275.0,15.99,16.0,15.96,16.0,213275.0
2024-05-02 11:05:00,16.0,16.04,15.98,16.0,219685.0,16.0,16.04,15.98,16.0,219685.0
2024-05-02 11:10:00,16.0,16.01,15.96,15.96,284678.0,16.0,16.01,15.96,15.96,284678.0
2024-05-02 11:15:00,15.96,16.01,15.96,15.96,165682.0,15.96,16.01,15.96,15.96,165682.0
2024-05-02 11:20:00,15.96,15.97,15.92,15.93,248420.0,15.96,15.97,15.92,15.93,248420.0
2024-05-02 11:25:00,15.93,15.94,15.89,15.9,228537.0,15.93,15.94,15.89,15.9,228537.0
2024-05-02 11:30:00,15.9,15.92,15.87,15.9,192653.0,15.9,15.92,15.87,15.9,192653.0
2024-05-02 11:35:00,15.9,16.04,15.89,16.02,293102.0,15.9,16.04,15.89,16.02,293102.0
2024-05-02 11:40:00,16.02,16.15,15.99,16.0,416618.0,16.02,16.15,15.99,16.0,416618.0
2024-05-02 11:45:00,16.0,16.06,15.99,16.03,128520.0,16.0,16.06,15.99,16.03,128520.0
2024-05-02 11:50:00,16.03,16.05,16.0,16.04,485978.0,16.03,16.05,16.0,16.04,485978.0
2024-05-02 11:55:00,16.04,16.08,16.0,16.0,473891.0,16.04,16.08,16.0,16.0,473891.0
2024-05-02 12:00:00,16.0,16.02,15.97,15.98,155552.0,16.0,16.02,15.97,15.98,155552.0
2024-05-02 12:05:00,15.98,15.99,15.93,15.94,201428.0,15.98,15.99,15.93,15.94,201428.0
2024-05-02 12:10:00,15.95,16.01,15.94,16.0,242565.0,15.95,16.01,15.94,16.0,242565.0
2024-05-02 12:15:00,16.0,16.04,15.97,15.98,189414.0,16.0,16.04,15.97,15.98,189414.0
2024-05-02 12:20:00,15.98,16.12,15.97,16.02,188540.0,15.98,16.12,15.97,16.02,188540.0
2024-05-02 12:25:00,16.02,16.06,16.01,16.03,78792.0,16.02,16.06,16.01,16.03,78792.0
2024-05-02 12:30:00,16.03,16.03,15.95,15.97,89741.0,16.03,16.03,15.95,15.97,89741.0
2024-05-02 12:35:00,15.97,16.0,15.94,15.96,133813.0,15.97,16.0,15.94,15.96,133813.0
2024-05-02 12:40:00,15.97,16.03,15.95,16.0,136690.0,15.97,16.03,15.95,16.0,136690.0
2024-05-02 12:45:00,16.0,16.08,16.0,16.04,81950.0,16.0,16.08,16.0,16.04,81950.0
2024-05-02 12:50:00,16.05,16.06,16.02,16.03,110255.0,16.05,16.06,16.02,16.03,110255.0
2024-05-02 12:55:00,16.02,16.06,16.0,16.05,174484.0,16.02,16.06,16.0,16.05,174484.0
2024-05-02 13:00:00,16.05,16.06,15.99,16.0,252935.0,16.05,16.06,15.99,16.0,252935.0
2024-05-02 13:05:00,16.0,16.01,15.98,16.0,111161.0,16.0,16.01,15.98,16.0,111161.0
2024-05-02 13:10:00,16.0,16.01,15.98,15.99,76985.0,16.0,16.01,15.98,15.99,76985.0
2024-05-02 13:15:00,15.99,16.01,15.98,15.99,71087.0,15.99,16.01,15.98,15.99,71087.0
2024-05-02 13:20:00,15.99,16.01,15.98,16.0,137515.0,15.99,16.01,15.98,16.0,137515.0
2024-05-02 13:25:00,16.0,16.04,15.99,16.03,174089.0,16.0,16.04,15.99,16.03,174089.0
2024-05-02 13:30:00,16.03,16.05,15.99,16.05,143261.0,16.03,16.05,15.99,16.05,143261.0
2024-05-02 13:35:00,16.05,16.05,16.01,16.02,93424.0,16.05,16.05,16.01,16.02,93424.0
2024-05-02 13:40:00,16.02,16.03,15.99,16.02,80682.0,16.02,16.03,15.99,16.02,80682.0
2024-05-02 13:45:00,16.02,16.02,15.98,16.0,111614.0,16.02,16.02,15.98,16.0,111614.0
2024-05-02 13:50:00,16.0,16.01,15.96,15.99,101035.0,16.0,16.01,15.96,15.99,101035.0
2024-05-02 13:55:00,15.99,16.08,15.98,16.07,147126.0,15.99,16.08,15.98,16.07,147126.0
2024-05-02 14:00:00,16.07,16.09,16.04,16.07,105332.0,16.07,16.09,16.04,16.07,105332.0
2024-05-02 14:05:00,16.07,16.08,16.02,16.04,109880.0,16.07,16.08,16.02,16.04,109880.0
2024-05-02 14:10:00,16.04,16.04,16.0,16.02,123123.0,16.04,16.04,16.0,16.02,123123.0
2024-05-02 14:15:00,16.02,16.03,15.99,16.0,167066.0,16.02,16.03,15.99,16.0,167066.0
2024-05-02 14:20:00,16.0,16.02,15.96,15.97,236957.0,16.0,16.02,15.96,15.97,236957.0
2024-05-02 14:25:00,15.97,16.0,15.95,15.98,207682.0,15.97,16.0,15.95,15.98,207682.0
2024-05-02 14:30:00,15.98,16.03,15.95,16.02,113967.0,15.98,16.03,15.95,16.02,113967.0
2024-05-02 14:35:00,16.02,16.03,15.99,16.0,94272.0,16.02,16.03,15.99,16.0,94272.0
2024-05-02 14:40:00,16.0,16.02,15.94,15.97,392148.0,16.0,16.02,15.94,15.97,392148.0
2024-05-02 14:45:00,15.97,16.02,15.96,15.99,173718.0,15.97,16.02,15.96,15.99,173718.0
2024-05-02 14:50:00,15.99,16.02,15.98,15.99,107299.0,15.99,16.02,15.98,15.99,107299.0
2024-05-02 14:55:00,15.99,16.02,15.98,16.0,152524.0,15.99,16.02,15.98,16.0,152524.0
2024-05-02 15:00:00,16.01,16.02,15.96,16.02,169797.0,16.01,16.02,15.96,16.02,169797.0
2024-05-02 15:05:00,16.02,16.02,16.0,16.02,118025.0,16.02,16.02,16.0,16.02,118025.0
2024-05-02 15:10:00,16.02,16.06,16.01,16.03,248219.0,16.02,16.06,16.01,16.03,248219.0
2024-05-02 15:15:00,16.04,16.04,16.0,16.01,273224.0,16.04,16.04,16.0,16.01,273224.0
2024-05-02 15:20:00,16.02,16.07,16.01,16.04,285024.0,16.02,16.07,16.01,16.04,285024.0
2024-05-02 15:25:00,16.04,16.09,16.03,16.04,237742.0,16.04,16.09,16.03,16.04,237742.0
2024-05-02 15:30:00,16.03,16.04,15.97,16.0,295784.0,16.03,16.04,15.97,16.0,295784.0
2024-05-02 15:35:00,16.0,16.01,15.97,16.0,211572.0,16.0,16.01,15.97,16.0,211572.0
2024-05-02 15:40:00,16.0,16.0,15.9,15.91,502097.0,16.0,16.0,15.9,15.91,502097.0
2024-05-02 15:45:00,15.91,15.94,15.9,15.91,622716.0,15.91,15.94,15.9,15.91,622716.0
2024-05-02 15:50:00,15.92,15.96,15.89,15.94,1467287.0,15.92,15.96,15.89,15.94,1467287.0
2024-05-02 15:55:00,15.94,15.99,15.93,15.95,1640372.0,15.94,15.99,15.93,15.95,1640372.0
2024-05-03 09:30:00,16.15,16.32,16.09,16.19,861308.0,16.15,16.32,16.09,16.19,861308.0
2024-05-03 09:35:00,16.19,16.2,16.08,16.14,357803.0,16.19,16.2,16.08,16.14,357803.0
2024-05-03 09:40:00,16.14,16.2,16.04,16.2,364618.0,16.14,16.2,16.04,16.2,364618.0
2024-05-03 09:45:00,16.2,16.3,16.16,16.23,293371.0,16.2,16.3,16.16,16.23,293371.0
2024-05-03 09:50:00,16.24,16.3,16.19,16.3,182950.0,16.24,16.3,16.19,16.3,182950.0
2024-05-03 09:55:00,16.29,16.33,16.28,16.31,339263.0,16.29,16.33,16.28,16.31,339263.0
2024-05-03 10:00:00,16.31,16.36,16.15,16.15,314601.0,16.31,16.36,16.15,16.15,314601.0
2024-05-03 10:05:00,16.16,16.2,16.1,16.12,224853.0,16.16,16.2,16.1,16.12,224853.0
2024-05-03 10:10:00,16.12,16.13,16.01,16.07,274989.0,16.12,16.13,16.01,16.07,274989.0
2024-05-03 10:15:00,16.07,16.13,16.03,16.1,136555.0,16.07,16.13,16.03,16.1,136555.0
2024-05-03 10:20:00,16.1,16.22,16.05,16.19,219383.0,16.1,16.22,16.05,16.19,219383.0
2024-05-03 10:25:00,16.19,16.25,16.16,16.23,183502.0,16.19,16.25,16.16,16.23,183502.0
2024-05-03 10:30:00,16.22,16.24,16.16,16.19,135681.0,16.22,16.24,16.16,16.19,135681.0
2024-05-03 10:35:00,16.19,16.22,16.12,16.14,135091.0,16.19,16.22,16.12,16.14,135091.0
2024-05-03 10:40:00,16.14,16.2,16.12,16.18,177867.0,16.14,16.2,16.12,16.18,177867.0
2024-05-03 10:45:00,16.19,16.22,16.17,16.2,196057.0,16.19,16.22,16.17,16.2,196057.0
2024-05-03 10:50:00,16.19,16.2,16.12,16.18,206860.0,16.19,16.2,16.12,16.18,206860.0
2024-05-03 10:55:00,16.18,16.2,16.13,16.14,98511.0,16.18,16.2,16.13,16.14,98511.0
2024-05-03 11:00:00,16.15,16.17,16.13,16.14,76829.0,16.15,16.17,16.13,16.14,76829.0
2024-05-03 11:05:00,16.14,16.18,16.07,16.08,298235.0,16.14,16.18,16.07,16.08,298235.0
2024-05-03 11:10:00,16.07,16.12,16.04,16.08,144080.0,16.07,16.12,16.04,16.08,144080.0
2024-05-03 11:15:00,16.08,16.14,16.07,16.14,87800.0,16.08,16.14,16.07,16.14,87800.0
2024-05-03 11:20:00,16.13,16.18,16.12,16.17,98182.0,16.13,16.18,16.12,16.17,98182.0
2024-05-03 11:25:00,16.17,16.2,16.15,16.16,162980.0,16.17,16.2,16.15,16.16,162980.0
2024-05-03 11:30:00,16.17,16.19,16.15,16.18,81653.0,16.17,16.19,16.15,16.18,81653.0
2024-05-03 11:35:00,16.17,16.21,16.17,16.17,82743.0,16.17,16.21,16.17,16.17,82743.0
2024-05-03 11:40:00,16.16,16.17,16.09,16.13,153517.0,16.16,16.17,16.09,16.13,153517.0
2024-05-03 11:45:00,16.12,16.14,16.08,16.11,102187.0,16.12,16.14,16.08,16.11,102187.0
2024-05-03 11:50:00,16.11,16.14,16.08,16.13,96703.0,16.11,16.14,16.08,16.13,96703.0
2024-05-03 11:55:00,16.13,16.17,16.1,16.14,90082.0,16.13,16.17,16.1,16.14,90082.0
2024-05-03 12:00:00,16.14,16.16,16.11,16.14,48784.0,16.14,16.16,16.11,16.14,48784.0
2024-05-03 12:05:00,16.13,16.16,16.12,16.16,46033.0,16.13,16.16,16.12,16.16,46033.0
2024-05-03 12:10:00,16.16,16.16,16.13,16.14,44722.0,16.16,16.16,16.13,16.14,44722.0
2024-05-03 12:15:00,16.15,16.15,16.13,16.14,46406.0,16.15,16.15,16.13,16.14,46406.0
2024-05-03 12:20:00,16.14,16.15,16.1,16.11,90076.0,16.14,16.15,16.1,16.11,90076.0
2024-05-03 12:25:00,16.12,16.14,16.1,16.11,77353.0,16.12,16.14,16.1,16.11,77353.0
2024-05-03 12:30:00,16.11,16.13,16.09,16.11,51805.0,16.11,16.13,16.09,16.11,51805.0
2024-05-03 12:35:00,16.12,16.14,16.11,16.13,97629.0,16.12,16.14,16.11,16.13,97629.0
2024-05-03 12:40:00,16.14,16.14,16.09,16.11,51607.0,16.14,16.14,16.09,16.11,51607.0
2024-05-03 12:45:00,16.11,16.12,16.08,16.1,96701.0,16.11,16.12,16.08,16.1,96701.0
2024-05-03 12:50:00,16.1,16.1,16.05,16.09,91442.0,16.1,16.1,16.05,16.09,91442.0
2024-05-03 12:55:00,16.09,16.09,16.03,16.05,109511.0,16.09,16.09,16.03,16.05,109511.0
2024-05-03 13:00:00,16.05,16.08,16.04,16.07,107782.0,16.05,16.08,16.04,16.07,107782.0
2024-05-03 13:05:00,16.06,16.07,16.04,16.06,53543.0,16.06,16.07,16.04,16.06,53543.0
2024-05-03 13:10:00,16.05,16.08,16.05,16.07,86060.0,16.05,16.08,16.05,16.07,86060.0
2024-05-03 13:15:00,16.07,16.07,16.02,16.04,77332.0,16.07,16.07,16.02,16.04,77332.0
2024-05-03 13:20:00,16.04,16.04,15.98,15.99,324272.0,16.04,16.04,15.98,15.99,324272.0
2024-05-03 13:25:00,15.99,16.02,15.98,16.0,64056.0,15.99,16.02,15.98,16.0,64056.0
2024-05-03 13:30:00,16.0,16.01,15.98,16.0,71838.0,16.0,16.01,15.98,16.0,71838.0
2024-05-03 13:35:00,16.0,16.07,16.0,16.07,54109.0,16.0,16.07,16.0,16.07,54109.0
2024-05-03 13:40:00,16.07,16.1,16.05,16.05,70242.0,16.07,16.1,16.05,16.05,70242.0
2024-05-03 13:45:00,16.05,16.06,16.02,16.04,83884.0,16.05,16.06,16.02,16.04,83884.0
2024-05-03 13:50:00,16.04,16.04,16.0,16.02,41033.0,16.04,16.04,16.0,16.02,41033.0
2024-05-03 13:55:00,16.02,16.03,16.01,16.02,42487.0,16.02,16.03,16.01,16.02,42487.0
2024-05-03 14:00:00,16.01,16.05,16.01,16.03,52190.0,16.01,16.05,16.01,16.03,52190.0
2024-05-03 14:05:00,16.02,16.03,16.0,16.01,67955.0,16.02,16.03,16.0,16.01,67955.0
2024-05-03 14:10:00,16.02,16.02,16.0,16.02,60967.0,16.02,16.02,16.0,16.02,60967.0
2024-05-03 14:15:00,16.02,16.02,15.96,15.97,112371.0,16.02,16.02,15.96,15.97,112371.0
2024-05-03 14:20:00,15.97,16.0,15.95,15.99,93148.0,15.97,16.0,15.95,15.99,93148.0
2024-05-03 14:25:00,15.99,15.99,15.96,15.99,55707.0,15.99,15.99,15.96,15.99,55707.0
2024-05-03 14:30:00,15.99,15.99,15.97,15.98,80859.0,15.99,15.99,15.97,15.98,80859.0
2024-05-03 14:35:00,15.98,16.0,15.95,15.96,61593.0,15.98,16.0,15.95,15.96,61593.0
2024-05-03 14:40:00,15.96,15.99,15.95,15.97,81440.0,15.96,15.99,15.95,15.97,81440.0
2024-05-03 14:45:00,15.98,15.99,15.97,15.99,48662.0,15.98,15.99,15.97,15.99,48662.0
2024-05-03 14:50:00,16.0,16.0,15.98,15.98,66421.0,16.0,16.0,15.98,15.98,66421.0
2024-05-03 14:55:00,15.99,15.99,15.94,15.96,136020.0,15.99,15.99,15.94,15.96,136020.0
2024-05-03 15:00:00,15.96,15.97,15.92,15.97,131511.0,15.96,15.97,15.92,15.97,131511.0
2024-05-03 15:05:00,15.97,15.99,15.96,15.98,56189.0,15.97,15.99,15.96,15.98,56189.0
2024-05-03 15:10:00,15.98,15.98,15.91,15.92,93564.0,15.98,15.98,15.91,15.92,93564.0
2024-05-03 15:15:00,15.92,15.95,15.9,15.94,88021.0,15.92,15.95,15.9,15.94,88021.0
2024-05-03 15:20:00,15.94,15.99,15.93,15.98,164982.0,15.94,15.99,15.93,15.98,164982.0
2024-05-03 15:25:00,15.98,16.0,15.96,15.99,148640.0,15.98,16.0,15.96,15.99,148640.0
2024-05-03 15:30:00,15.99,15.99,15.92,15.94,239820.0,15.99,15.99,15.92,15.94,239820.0
2024-05-03 15:35:00,15.94,15.99,15.92,15.98,212320.0,15.94,15.99,15.92,15.98,212320.0
2024-05-03 15:40:00,15.98,15.99,15.95,15.97,186161.0,15.98,15.99,15.95,15.97,186161.0
2024-05-03 15:45:00,15.97,15.97,15.93,15.95,291521.0,15.97,15.97,15.93,15.95,291521.0
2024-05-03 15:50:00,15.95,15.97,15.93,15.97,437640.0,15.95,15.97,15.93,15.97,437640.0
2024-05-03 15:55:00,15.96,16.0,15.96,15.99,1152602.0,15.96,16.0,15.96,15.99,1152602.0
2024-05-06 09:30:00,16.17,16.31,16.12,16.26,674931.0,16.17,16.31,16.12,16.26,674931.0
2024-05-06 09:35:00,16.26,16.31,16.23,16.28,628702.0,16.26,16.31,16.23,16.28,628702.0
2024-05-06 09:40:00,16.29,16.42,16.28,16.32,507785.0,16.29,16.42,16.28,16.32,507785.0
2024-05-06 09:45:00,16.32,16.4,16.29,16.32,201089.0,16.32,16.4,16.29,16.32,201089.0
2024-05-06 09:50:00,16.33,16.38,16.29,16.37,116516.0,16.33,16.38,16.29,16.37,116516.0
2024-05-06 09:55:00,16.36,16.42,16.34,16.39,328442.0,16.36,16.42,16.34,16.39,328442.0
2024-05-06 10:00:00,16.39,16.4,16.32,16.32,222467.0,16.39,16.4,16.32,16.32,222467.0
2024-05-06 10:05:00,16.32,16.38,16.3,16.37,171680.0,16.32,16.38,16.3,16.37,171680.0
2024-05-06 10:10:00,16.37,16.4,16.3,16.33,147273.0,16.37,16.4,16.3,16.33,147273.0
2024-05-06 10:15:00,16.35,16.38,16.28,16.29,126430.0,16.35,16.38,16.28,16.29,126430.0
2024-05-06 10:20:00,16.28,16.32,16.25,16.27,105474.0,16.28,16.32,16.25,16.27,105474.0
2024-05-06 10:25:00,16.27,16.29,16.21,16.22,122193.0,16.27,16.29,16.21,16.22,122193.0
2024-05-06 10:30:00,16.22,16.22,16.14,16.19,165367.0,16.22,16.22,16.14,16.19,165367.0
2024-05-06 10:35:00,16.18,16.23,16.16,16.22,167179.0,16.18,16.23,16.16,16.22,167179.0
2024-05-06 10:40:00,16.23,16.26,16.22,16.23,102393.0,16.23,16.26,16.22,16.23,102393.0
2024-05-06 10:45:00,16.23,16.26,16.18,16.18,153131.0,16.23,16.26,16.18,16.18,153131.0
2024-05-06 10:50:00,16.18,16.25,16.17,16.21,142332.0,16.18,16.25,16.17,16.21,142332.0
2024-05-06 10:55:00,16.22,16.23,16.19,16.21,106159.0,16.22,16.23,16.19,16.21,106159.0
2024-05-06 11:00:00,16.22,16.22,16.17,16.2,109438.0,16.22,16.22,16.17,16.2,109438.0
2024-05-06 11:05:00,16.2,16.22,16.17,16.19,136070.0,16.2,16.22,16.17,16.19,136070.0
2024-05-06 11:10:00,16.19,16.19,16.13,16.14,242771.0,16.19,16.19,16.13,16.14,242771.0
2024-05-06 11:15:00,16.15,16.16,16.14,16.14,176693.0,16.15,16.16,16.14,16.14,176693.0
2024-05-06 11:20:00,16.14,16.16,16.11,16.16,95845.0,16.14,16.16,16.11,16.16,95845.0
2024-05-06 11:25:00,16.15,16.19,16.15,16.18,110438.0,16.15,16.19,16.15,16.18,110438.0
2024-05-06 11:30:00,16.18,16.19,16.15,16.16,80913.0,16.18,16.19,16.15,16.16,80913.0
2024-05-06 11:35:00,16.16,16.18,16.13,16.16,105438.0,16.16,16.18,16.13,16.16,105438.0
2024-05-06 11:40:00,16.15,16.16,16.13,16.16,86246.0,16.15,16.16,16.13,16.16,86246.0
2024-05-06 11:45:00,16.16,16.22,16.14,16.21,252916.0,16.16,16.22,16.14,16.21,252916.0
2024-05-06 11:50:00,16.23,16.25,16.21,16.22,204332.0,16.23,16.25,16.21,16.22,204332.0
2024-05-06 11:55:00,16.22,16.26,16.21,16.25,253525.0,16.22,16.26,16.21,16.25,253525.0
2024-05-06 12:00:00,16.25,16.25,16.2,16.25,123709.0,16.25,16.25,16.2,16.25,123709.0
2024-05-06 12:05:00,16.25,16.29,16.23,16.25,121199.0,16.25,16.29,16.23,16.25,121199.0
2024-05-06 12:10:00,16.25,16.25,16.16,16.16,183823.0,16.25,16.25,16.16,16.16,183823.0
2024-05-06 12:15:00,16.16,16.17,16.11,16.12,156070.0,16.16,16.17,16.11,16.12,156070.0
2024-05-06 12:20:00,16.12,16.15,16.1,16.14,89903.0,16.12,16.15,16.1,16.14,89903.0
2024-05-06 12:25:00,16.13,16.2,16.13,16.18,131311.0,16.13,16.2,16.13,16.18,131311.0
2024-05-06 12:30:00,16.17,16.26,16.17,16.23,312414.0,16.17,16.26,16.17,16.23,312414.0
2024-05-06 12:35:00,16.22,16.25,16.21,16.23,228895.0,16.22,16.25,16.21,16.23,228895.0
2024-05-06 12:40:00,16.23,16.35,16.23,16.35,302150.0,16.23,16.35,16.23,16.35,302150.0
2024-05-06 12:45:00,16.35,16.35,16.24,16.27,250739.0,16.35,16.35,16.24,16.27,250739.0
2024-05-06 12:50:00,16.28,16.3,16.24,16.26,115904.0,16.28,16.3,16.24,16.26,115904.0
2024-05-06 12:55:00,16.26,16.28,16.25,16.25,150352.0,16.26,16.28,16.25,16.25,150352.0
2024-05-06 13:00:00,16.25,16.33,16.25,16.3,143323.0,16.25,16.33,16.25,16.3,143323.0
2024-05-06 13:05:00,16.31,16.32,16.27,16.3,120016.0,16.31,16.32,16.27,16.3,120016.0
2024-05-06 13:10:00,16.3,16.31,16.27,16.3,96217.0,16.3,16.31,16.27,16.3,96217.0
2024-05-06 13:15:00,16.29,16.33,16.28,16.32,84731.0,16.29,16.33,16.28,16.32,84731.0
2024-05-06 13:20:00,16.33,16.36,16.32,16.35,156300.0,16.33,16.36,16.32,16.35,156300.0
2024-05-06 13:25:00,16.34,16.4,16.33,16.39,291364.0,16.34,16.4,16.33,16.39,291364.0
2024-05-06 13:30:00,16.38,16.42,16.38,16.41,210381.0,16.38,16.42,16.38,16.41,210381.0
2024-05-06 13:35:00,16.41,16.41,16.36,16.39,103960.0,16.41,16.41,16.36,16.39,103960.0
2024-05-06 13:40:00,16.39,16.39,16.35,16.38,123233.0,16.39,16.39,16.35,16.38,123233.0
2024-05-06 13:45:00,16.37,16.39,16.35,16.39,105142.0,16.37,16.39,16.35,16.39,105142.0
2024-05-06 13:50:00,16.39,16.39,16.33,16.34,140585.0,16.39,16.39,16.33,16.34,140585.0
2024-05-06 13:55:00,16.33,16.35,16.29,16.31,210420.0,16.33,16.35,16.29,16.31,210420.0
2024-05-06 14:00:00,16.32,16.35,16.3,16.32,128892.0,16.32,16.35,16.3,16.32,128892.0
2024-05-06 14:05:00,16.32,16.34,16.31,16.32,122445.0,16.32,16.34,16.31,16.32,122445.0
2024-05-06 14:10:00,16.32,16.35,16.3,16.32,165655.0,16.32,16.35,16.3,16.32,165655.0
2024-05-06 14:15:00,16.32,16.33,16.28,16.29,154527.0,16.32,16.33,16.28,16.29,154527.0
2024-05-06 14:20:00,16.29,16.32,16.29,16.32,157589.0,16.29,16.32,16.29,16.32,157589.0
2024-05-06 14:25:00,16.32,16.33,16.29,16.32,98234.0,16.32,16.33,16.29,16.32,98234.0
2024-05-06 14:30:00,16.33,16.34,16.31,16.32,110751.0,16.33,16.34,16.31,16.32,110751.0
2024-05-06 14:35:00,16.32,16.32,16.3,16.3,68689.0,16.32,16.32,16.3,16.3,68689.0
2024-05-06 14:40:00,16.3,16.31,16.28,16.3,130004.0,16.3,16.31,16.28,16.3,130004.0
2024-05-06 14:45:00,16.3,16.31,16.28,16.3,136255.0,16.3,16.31,16.28,16.3,136255.0
2024-05-06 14:50:00,16.3,16.31,16.28,16.31,136492.0,16.3,16.31,16.28,16.31,136492.0
2024-05-06 14:55:00,16.3,16.31,16.27,16.3,162478.0,16.3,16.31,16.27,16.3,162478.0
2024-05-06 15:00:00,16.3,16.3,16.26,16.28,180600.0,16.3,16.3,16.26,16.28,180600.0
2024-05-06 15:05:00,16.29,16.32,16.28,16.3,112560.0,16.29,16.32,16.28,16.3,112560.0
2024-05-06 15:10:00,16.3,16.31,16.23,16.26,183064.0,16.3,16.31,16.23,16.26,183064.0
2024-05-06 15:15:00,16.25,16.27,16.21,16.23,182976.0,16.25,16.27,16.21,16.23,182976.0
2024-05-06 15:20:00,16.24,16.26,16.23,16.25,179249.0,16.24,16.26,16.23,16.25,179249.0
2024-05-06 15:25:00,16.25,16.26,16.22,16.23,139104.0,16.25,16.26,16.22,16.23,139104.0
2024-05-06 15:30:00,16.23,16.25,16.22,16.23,133094.0,16.23,16.25,16.22,16.23,133094.0
2024-05-06 15:35:00,16.23,16.25,16.2,16.21,205182.0,16.23,16.25,16.2,16.21,205182.0
2024-05-06 15:40:00,16.21,16.22,16.18,16.21,317373.0,16.21,16.22,16.18,16.21,317373.0
2024-05-06 15:45:00,16.21,16.25,16.2,16.22,245778.0,16.21,16.25,16.2,16.22,245778.0
2024-05-06 15:50:00,16.22,16.24,16.19,16.21,976432.0,16.22,16.24,16.19,16.21,976432.0
2024-05-06 15:55:00,16.21,16.23,16.18,16.2,1123309.0,16.21,16.23,16.18,16.2,1123309.0
2024-05-07 09:30:00,16.18,16.22,16.1,16.16,301576.0,16.18,16.22,16.1,16.16,301576.0
2024-05-07 09:35:00,16.14,16.16,16.05,16.07,252318.0,16.14,16.16,16.05,16.07,252318.0
2024-05-07 09:40:00,16.07,16.1,15.98,16.0,312422.0,16.07,16.1,15.98,16.0,312422.0
2024-05-07 09:45:00,16.0,16.09,15.99,16.01,194560.0,16.0,16.09,15.99,16.01,194560.0
2024-05-07 09:50:00,16.02,16.08,15.99,16.06,207113.0,16.02,16.08,15.99,16.06,207113.0
2024-05-07 09:55:00,16.05,16.08,16.0,16.0,326537.0,16.05,16.08,16.0,16.0,326537.0
2024-05-07 10:00:00,16.0,16.05,15.99,16.03,202427.0,16.0,16.05,15.99,16.03,202427.0
2024-05-07 10:05:00,16.03,16.13,16.02,16.13,153640.0,16.03,16.13,16.02,16.13,153640.0
2024-05-07 10:10:00,16.13,16.16,16.11,16.14,151395.0,16.13,16.16,16.11,16.14,151395.0
2024-05-07 10:15:00,16.14,16.16,16.09,16.13,137347.0,16.14,16.16,16.09,16.13,137347.0
2024-05-07 10:20:00,16.13,16.13,16.06,16.11,139153.0,16.13,16.13,16.06,16.11,139153.0
2024-05-07 10:25:00,16.1,16.12,16.09,16.11,50987.0,16.1,16.12,16.09,16.11,50987.0
2024-05-07 10:30:00,16.11,16.14,16.1,16.12,85269.0,16.11,16.14,16.1,16.12,85269.0
2024-05-07 10:35:00,16.12,16.12,16.06,16.07,61586.0,16.12,16.12,16.06,16.07,61586.0
2024-05-07 10:40:00,16.07,16.11,16.06,16.1,92152.0,16.07,16.11,16.06,16.1,92152.0
2024-05-07 10:45:00,16.1,16.1,16.04,16.07,76273.0,16.1,16.1,16.04,16.07,76273.0
2024-05-07 10:50:00,16.08,16.11,16.07,16.11,67098.0,16.08,16.11,16.07,16.11,67098.0
2024-05-07 10:55:00,16.11,16.13,16.09,16.11,53235.0,16.11,16.13,16.09,16.11,53235.0
2024-05-07 11:00:00,16.1,16.12,16.08,16.11,88538.0,16.1,16.12,16.08,16.11,88538.0
2024-05-07 11:05:00,16.11,16.11,16.07,16.09,60798.0,16.11,16.11,16.07,16.09,60798.0
2024-05-07 11:10:00,16.1,16.13,16.09,16.13,56204.0,16.1,16.13,16.09,16.13,56204.0
2024-05-07 11:15:00,16.12,16.13,16.09,16.09,44674.0,16.12,16.13,16.09,16.09,44674.0
2024-05-07 11:20:00,16.09,16.11,16.07,16.08,68876.0,16.09,16.11,16.07,16.08,68876.0
2024-05-07 11:25:00,16.08,16.08,16.06,16.07,43164.0,16.08,16.08,16.06,16.07,43164.0
2024-05-07 11:30:00,16.07,16.08,16.04,16.05,80794.0,16.07,16.08,16.04,16.05,80794.0
2024-05-07 11:35:00,16.06,16.09,16.06,16.08,84167.0,16.06,16.09,16.06,16.08,84167.0
2024-05-07 11:40:00,16.07,16.12,16.07,16.11,70190.0,16.07,16.12,16.07,16.11,70190.0
2024-05-07 11:45:00,16.12,16.12,16.09,16.12,65524.0,16.12,16.12,16.09,16.12,65524.0
2024-05-07 11:50:00,16.11,16.11,16.08,16.1,35818.0,16.11,16.11,16.08,16.1,35818.0
2024-05-07 11:55:00,16.1,16.1,16.07,16.09,52104.0,16.1,16.1,16.07,16.09,52104.0
2024-05-07 12:00:00,16.09,16.11,16.08,16.1,30007.0,16.09,16.11,16.08,16.1,30007.0
2024-05-07 12:05:00,16.1,16.15,16.1,16.13,112139.0,16.1,16.15,16.1,16.13,112139.0
2024-05-07 12:10:00,16.13,16.13,16.11,16.12,45104.0,16.13,16.13,16.11,16.12,45104.0
2024-05-07 12:15:00,16.12,16.12,16.1,16.11,36140.0,16.12,16.12,16.1,16.11,36140.0
2024-05-07 12:20:00,16.11,16.11,16.08,16.09,83410.0,16.11,16.11,16.08,16.09,83410.0
2024-05-07 12:25:00,16.09,16.1,16.07,16.09,73578.0,16.09,16.1,16.07,16.09,73578.0
2024-05-07 12:30:00,16.08,16.09,16.05,16.07,41102.0,16.08,16.09,16.05,16.07,41102.0
2024-05-07 12:35:00,16.07,16.07,16.03,16.04,79287.0,16.07,16.07,16.03,16.04,79287.0
2024-05-07 12:40:00,16.04,16.05,16.03,16.04,74022.0,16.04,16.05,16.03,16.04,74022.0
2024-05-07 12:45:00,16.04,16.04,16.01,16.03,65521.0,16.04,16.04,16.01,16.03,65521.0
2024-05-07 12:50:00,16.02,16.03,16.01,16.02,68140.0,16.02,16.03,16.01,16.02,68140.0
2024-05-07 12:55:00,16.02,16.02,16.0,16.01,91100.0,16.02,16.02,16.0,16.01,91100.0
2024-05-07 13:00:00,16.01,16.02,16.0,16.0,65721.0,16.01,16.02,16.0,16.0,65721.0
2024-05-07 13:05:00,16.0,16.01,15.98,16.01,233357.0,16.0,16.01,15.98,16.01,233357.0
2024-05-07 13:10:00,16.01,16.03,16.0,16.01,133387.0,16.01,16.03,16.0,16.01,133387.0
2024-05-07 13:15:00,16.02,16.02,15.99,16.0,76992.0,16.02,16.02,15.99,16.0,76992.0
2024-05-07 13:20:00,16.0,16.0,15.95,15.96,157215.0,16.0,16.0,15.95,15.96,157215.0
2024-05-07 13:25:00,15.96,16.0,15.95,15.97,133087.0,15.96,16.0,15.95,15.97,133087.0
2024-05-07 13:30:00,15.98,15.98,15.95,15.96,77559.0,15.98,15.98,15.95,15.96,77559.0
2024-05-07 13:35:00,15.95,15.96,15.92,15.92,93063.0,15.95,15.96,15.92,15.92,93063.0
2024-05-07 13:40:00,15.92,15.92,15.9,15.92,188093.0,15.92,15.92,15.9,15.92,188093.0
2024-05-07 13:45:00,15.92,15.94,15.89,15.89,158100.0,15.92,15.94,15.89,15.89,158100.0
2024-05-07 13:50:00,15.89,15.9,15.87,15.89,131697.0,15.89,15.9,15.87,15.89,131697.0
2024-05-07 13:55:00,15.89,15.91,15.87,15.87,139606.0,15.89,15.91,15.87,15.87,139606.0
2024-05-07 14:00:00,15.88,15.88,15.86,15.88,97456.0,15.88,15.88,15.86,15.88,97456.0
2024-05-07 14:05:00,15.87,15.88,15.82,15.85,177141.0,15.87,15.88,15.82,15.85,177141.0
2024-05-07 14:10:00,15.84,15.86,15.83,15.85,85583.0,15.84,15.86,15.83,15.85,85583.0
2024-05-07 14:15:00,15.85,15.86,15.84,15.84,90320.0,15.85,15.86,15.84,15.84,90320.0
2024-05-07 14:20:00,15.84,15.86,15.8,15.81,129809.0,15.84,15.86,15.8,15.81,129809.0
2024-05-07 14:25:00,15.81,15.83,15.8,15.83,115576.0,15.81,15.83,15.8,15.83,115576.0
2024-05-07 14:30:00,15.83,15.83,15.78,15.79,250169.0,15.83,15.83,15.78,15.79,250169.0
2024-05-07 14:35:00,15.8,15.8,15.76,15.77,144505.0,15.8,15.8,15.76,15.77,144505.0
2024-05-07 14:40:00,15.77,15.78,15.75,15.76,183290.0,15.77,15.78,15.75,15.76,183290.0
2024-05-07 14:45:00,15.76,15.78,15.74,15.74,181223.0,15.76,15.78,15.74,15.74,181223.0
2024-05-07 14:50:00,15.75,15.76,15.73,15.76,150624.0,15.75,15.76,15.73,15.76,150624.0
2024-05-07 14:55:00,15.76,15.76,15.73,15.73,104201.0,15.76,15.76,15.73,15.73,104201.0
2024-05-07 15:00:00,15.74,15.74,15.72,15.73,125294.0,15.74,15.74,15.72,15.73,125294.0
2024-05-07 15:05:00,15.73,15.74,15.7,15.7,233533.0,15.73,15.74,15.7,15.7,233533.0
2024-05-07 15:10:00,15.71,15.73,15.7,15.72,155852.0,15.71,15.73,15.7,15.72,155852.0
2024-05-07 15:15:00,15.72,15.74,15.71,15.73,152678.0,15.72,15.74,15.71,15.73,152678.0
2024-05-07 15:20:00,15.74,15.75,15.73,15.75,149550.0,15.74,15.75,15.73,15.75,149550.0
2024-05-07 15:25:00,15.75,15.76,15.7,15.71,310349.0,15.75,15.76,15.7,15.71,310349.0
2024-05-07 15:30:00,15.71,15.71,15.67,15.68,344058.0,15.71,15.71,15.67,15.68,344058.0
2024-05-07 15:35:00,15.68,15.69,15.64,15.65,424953.0,15.68,15.69,15.64,15.65,424953.0
2024-05-07 15:40:00,15.65,15.65,15.6,15.65,552594.0,15.65,15.65,15.6,15.65,552594.0
2024-05-07 15:45:00,15.65,15.66,15.59,15.61,583805.0,15.65,15.66,15.59,15.61,583805.0
2024-05-07 15:50:00,15.62,15.65,15.6,15.62,908096.0,15.62,15.65,15.6,15.62,908096.0
2024-05-07 15:55:00,15.62,15.62,15.56,15.6,1516675.0,15.62,15.62,15.56,15.6,1516675.0
2024-05-08 09:30:00,15.53,15.58,15.47,15.51,410374.0,15.53,15.58,15.47,15.51,410374.0
2024-05-08 09:35:00,15.5,15.72,15.5,15.72,324838.0,15.5,15.72,15.5,15.72,324838.0
2024-05-08 09:40:00,15.72,15.73,15.64,15.72,333004.0,15.72,15.73,15.64,15.72,333004.0
2024-05-08 09:45:00,15.72,15.79,15.67,15.76,266998.0,15.72,15.79,15.67,15.76,266998.0
2024-05-08 09:50:00,15.75,15.83,15.72,15.82,259356.0,15.75,15.83,15.72,15.82,259356.0
2024-05-08 09:55:00,15.82,15.85,15.78,15.79,217723.0,15.82,15.85,15.78,15.79,217723.0
2024-05-08 10:00:00,15.79,15.83,15.77,15.81,220115.0,15.79,15.83,15.77,15.81,220115.0
2024-05-08 10:05:00,15.81,15.83,15.79,15.83,289830.0,15.81,15.83,15.79,15.83,289830.0
2024-05-08 10:10:00,15.82,15.87,15.76,15.79,216632.0,15.82,15.87,15.76,15.79,216632.0
2024-05-08 10:15:00,15.79,15.86,15.78,15.83,248007.0,15.79,15.86,15.78,15.83,248007.0
2024-05-08 10:20:00,15.82,15.88,15.82,15.86,248058.0,15.82,15.88,15.82,15.86,248058.0
2024-05-08 10:25:00,15.86,15.89,15.84,15.86,269329.0,15.86,15.89,15.84,15.86,269329.0
2024-05-08 10:30:00,15.86,15.92,15.85,15.88,224638.0,15.86,15.92,15.85,15.88,224638.0
2024-05-08 10:35:00,15.88,15.9,15.86,15.89,186995.0,15.88,15.9,15.86,15.89,186995.0
2024-05-08 10:40:00,15.89,15.94,15.87,15.93,347796.0,15.89,15.94,15.87,15.93,347796.0
2024-05-08 10:45:00,15.92,15.97,15.91,15.97,173315.0,15.92,15.97,15.91,15.97,173315.0
2024-05-08 10:50:00,15.97,15.98,15.89,15.89,160854.0,15.97,15.98,15.89,15.89,160854.0
2024-05-08 10:55:00,15.89,15.93,15.88,15.92,180102.0,15.89,15.93,15.88,15.92,180102.0
2024-05-08 11:00:00,15.92,15.93,15.88,15.89,199091.0,15.92,15.93,15.88,15.89,199091.0
2024-05-08 11:05:00,15.9,15.95,15.88,15.95,179800.0,15.9,15.95,15.88,15.95,179800.0
2024-05-08 11:10:00,15.95,15.99,15.89,15.9,216847.0,15.95,15.99,15.89,15.9,216847.0
2024-05-08 11:15:00,15.9,15.92,15.88,15.92,112716.0,15.9,15.92,15.88,15.92,112716.0
2024-05-08 11:20:00,15.92,15.95,15.9,15.94,173682.0,15.92,15.95,15.9,15.94,173682.0
2024-05-08 11:25:00,15.94,15.95,15.89,15.9,209770.0,15.94,15.95,15.89,15.9,209770.0
2024-05-08 11:30:00,15.89,15.95,15.89,15.95,278734.0,15.89,15.95,15.89,15.95,278734.0
2024-05-08 11:35:00,15.95,15.98,15.93,15.94,256850.0,15.95,15.98,15.93,15.94,256850.0
2024-05-08 11:40:00,15.95,15.99,15.93,15.95,213571.0,15.95,15.99,15.93,15.95,213571.0
2024-05-08 11:45:00,15.96,15.97,15.93,15.93,155406.0,15.96,15.97,15.93,15.93,155406.0
2024-05-08 11:50:00,15.93,15.95,15.88,15.89,124787.0,15.93,15.95,15.88,15.89,124787.0
2024-05-08 11:55:00,15.89,15.89,15.82,15.84,132409.0,15.89,15.89,15.82,15.84,132409.0
2024-05-08 12:00:00,15.84,15.86,15.8,15.8,166976.0,15.84,15.86,15.8,15.8,166976.0
2024-05-08 12:05:00,15.81,15.86,15.8,15.85,120748.0,15.81,15.86,15.8,15.85,120748.0
2024-05-08 12:10:00,15.85,15.89,15.84,15.89,103663.0,15.85,15.89,15.84,15.89,103663.0
2024-05-08 12:15:00,15.89,15.9,15.88,15.9,47199.0,15.89,15.9,15.88,15.9,47199.0
2024-05-08 12:20:00,15.9,15.91,15.86,15.9,167180.0,15.9,15.91,15.86,15.9,167180.0
2024-05-08 12:25:00,15.9,15.94,15.89,15.92,72921.0,15.9,15.94,15.89,15.92,72921.0
2024-05-08 12:30:00,15.92,15.97,15.9,15.96,132364.0,15.92,15.97,15.9,15.96,132364.0
2024-05-08 12:35:00,15.96,15.97,15.92,15.95,99894.0,15.96,15.97,15.92,15.95,99894.0
2024-05-08 12:40:00,15.95,15.96,15.94,15.96,90523.0,15.95,15.96,15.94,15.96,90523.0
2024-05-08 12:45:00,15.95,15.98,15.94,15.97,102495.0,15.95,15.98,15.94,15.97,102495.0
2024-05-08 12:50:00,15.97,15.97,15.94,15.96,81258.0,15.97,15.97,15.94,15.96,81258.0
2024-05-08 12:55:00,15.96,15.99,15.95,15.99,60431.0,15.96,15.99,15.95,15.99,60431.0
2024-05-08 13:00:00,15.98,16.0,15.95,15.99,77906.0,15.98,16.0,15.95,15.99,77906.0
2024-05-08 13:05:00,15.99,16.0,15.98,15.98,93334.0,15.99,16.0,15.98,15.98,93334.0
2024-05-08 13:10:00,15.99,16.03,15.97,16.02,208653.0,15.99,16.03,15.97,16.02,208653.0
2024-05-08 13:15:00,16.03,16.04,16.0,16.0,129469.0,16.03,16.04,16.0,16.0,129469.0
2024-05-08 13:20:00,16.0,16.01,15.96,15.97,77695.0,16.0,16.01,15.96,15.97,77695.0
2024-05-08 13:25:00,15.98,15.98,15.97,15.98,82633.0,15.98,15.98,15.97,15.98,82633.0
2024-05-08 13:30:00,15.98,15.99,15.96,15.97,99302.0,15.98,15.99,15.96,15.97,99302.0
2024-05-08 13:35:00,15.97,15.98,15.96,15.97,101377.0,15.97,15.98,15.96,15.97,101377.0
2024-05-08 13:40:00,15.97,15.97,15.94,15.97,103319.0,15.97,15.97,15.94,15.97,103319.0
2024-05-08 13:45:00,15.97,15.98,15.96,15.98,53843.0,15.97,15.98,15.96,15.98,53843.0
2024-05-08 13:50:00,15.98,15.99,15.97,15.98,106428.0,15.98,15.99,15.97,15.98,106428.0
2024-05-08 13:55:00,15.98,16.0,15.97,16.0,99786.0,15.98,16.0,15.97,16.0,99786.0
2024-05-08 14:00:00,16.0,16.02,15.99,16.0,128455.0,16.0,16.02,15.99,16.0,128455.0
2024-05-08 14:05:00,16.0,16.01,15.99,16.0,47884.0,16.0,16.01,15.99,16.0,47884.0
2024-05-08 14:10:00,16.0,16.0,15.94,15.95,122164.0,16.0,16.0,15.94,15.95,122164.0
2024-05-08 14:15:00,15.95,15.98,15.93,15.98,111330.0,15.95,15.98,15.93,15.98,111330.0
2024-05-08 14:20:00,15.98,15.98,15.96,15.97,129045.0,15.98,15.98,15.96,15.97,129045.0
2024-05-08 14:25:00,15.97,15.98,15.95,15.97,76983.0,15.97,15.98,15.95,15.97,76983.0
2024-05-08 14:30:00,15.97,15.98,15.96,15.97,135508.0,15.97,15.98,15.96,15.97,135508.0
2024-05-08 14:35:00,15.97,16.0,15.96,15.99,114242.0,15.97,16.0,15.96,15.99,114242.0
2024-05-08 14:40:00,16.0,16.0,15.97,15.99,125941.0,16.0,16.0,15.97,15.99,125941.0
2024-05-08 14:45:00,15.99,15.99,15.97,15.97,110820.0,15.99,15.99,15.97,15.97,110820.0
2024-05-08 14:50:00,15.97,15.97,15.94,15.95,138290.0,15.97,15.97,15.94,15.95,138290.0
2024-05-08 14:55:00,15.96,15.98,15.94,15.98,202435.0,15.96,15.98,15.94,15.98,202435.0
2024-05-08 15:00:00,15.98,15.99,15.96,15.99,157989.0,15.98,15.99,15.96,15.99,157989.0
2024-05-08 15:05:00,15.99,16.04,15.98,16.02,213133.0,15.99,16.04,15.98,16.02,213133.0
2024-05-08 15:10:00,16.02,16.05,16.0,16.05,99065.0,16.02,16.05,16.0,16.05,99065.0
2024-05-08 15:15:00,16.05,16.06,16.02,16.05,125835.0,16.05,16.06,16.02,16.05,125835.0
2024-05-08 15:20:00,16.06,16.06,16.02,16.03,148256.0,16.06,16.06,16.02,16.03,148256.0
2024-05-08 15:25:00,16.04,16.05,16.02,16.05,104519.0,16.04,16.05,16.02,16.05,104519.0
2024-05-08 15:30:00,16.05,16.08,16.04,16.07,191114.0,16.05,16.08,16.04,16.07,191114.0
2024-05-08 15:35:00,16.07,16.07,16.04,16.05,153196.0,16.07,16.07,16.04,16.05,153196.0
2024-05-08 15:40:00,16.05,16.06,16.02,16.02,206562.0,16.05,16.06,16.02,16.02,206562.0
2024-05-08 15:45:00,16.02,16.04,16.02,16.04,291042.0,16.02,16.04,16.02,16.04,291042.0
2024-05-08 15:50:00,16.04,16.07,16.03,16.07,607775.0,16.04,16.07,16.03,16.07,607775.0
2024-05-08 15:55:00,16.07,16.1,16.04,16.07,1237605.0,16.07,16.1,16.04,16.07,1237605.0
2024-05-09 09:30:00,16.09,16.12,15.97,15.99,375905.0,16.09,16.12,15.97,15.99,375905.0
2024-05-09 09:35:00,15.98,16.05,15.97,16.02,130626.0,15.98,16.05,15.97,16.02,130626.0
2024-05-09 09:40:00,16.02,16.09,16.0,16.05,144869.0,16.02,16.09,16.0,16.05,144869.0
2024-05-09 09:45:00,16.05,16.1,16.05,16.07,91270.0,16.05,16.1,16.05,16.07,91270.0
2024-05-09 09:50:00,16.07,16.13,16.05,16.12,123727.0,16.07,16.13,16.05,16.12,123727.0
2024-05-09 09:55:00,16.12,16.15,16.1,16.14,163728.0,16.12,16.15,16.1,16.14,163728.0
2024-05-09 10:00:00,16.14,16.22,16.12,16.2,198587.0,16.14,16.22,16.12,16.2,198587.0
2024-05-09 10:05:00,16.21,16.23,16.19,16.2,175782.0,16.21,16.23,16.19,16.2,175782.0
2024-05-09 10:10:00,16.2,16.2,16.12,16.13,181243.0,16.2,16.2,16.12,16.13,181243.0
2024-05-09 10:15:00,16.14,16.19,16.13,16.14,110443.0,16.14,16.19,16.13,16.14,110443.0
2024-05-09 10:20:00,16.15,16.18,16.13,16.15,72510.0,16.15,16.18,16.13,16.15,72510.0
2024-05-09 10:25:00,16.15,16.21,16.15,16.18,91030.0,16.15,16.21,16.15,16.18,91030.0
2024-05-09 10:30:00,16.19,16.2,16.14,16.15,82787.0,16.19,16.2,16.14,16.15,82787.0
2024-05-09 10:35:00,16.16,16.2,16.15,16.19,74445.0,16.16,16.2,16.15,16.19,74445.0
2024-05-09 10:40:00,16.19,16.2,16.16,16.19,51252.0,16.19,16.2,16.16,16.19,51252.0
2024-05-09 10:45:00,16.19,16.2,16.17,16.19,79909.0,16.19,16.2,16.17,16.19,79909.0
2024-05-09 10:50:00,16.2,16.2,16.18,16.19,34794.0,16.2,16.2,16.18,16.19,34794.0
2024-05-09 10:55:00,16.19,16.2,16.15,16.17,82631.0,16.19,16.2,16.15,16.17,82631.0
2024-05-09 11:00:00,16.17,16.26,16.17,16.25,154765.0,16.17,16.26,16.17,16.25,154765.0
2024-05-09 11:05:00,16.25,16.27,16.25,16.25,80296.0,16.25,16.27,16.25,16.25,80296.0
2024-05-09 11:10:00,16.26,16.26,16.24,16.25,137961.0,16.26,16.26,16.24,16.25,137961.0
2024-05-09 11:15:00,16.25,16.27,16.24,16.25,167346.0,16.25,16.27,16.24,16.25,167346.0
2024-05-09 11:20:00,16.25,16.32,16.23,16.31,257047.0,16.25,16.32,16.23,16.31,257047.0
2024-05-09 11:25:00,16.31,16.35,16.27,16.32,208181.0,16.31,16.35,16.27,16.32,208181.0
2024-05-09 11:30:00,16.32,16.32,16.25,16.25,115262.0,16.32,16.32,16.25,16.25,115262.0
2024-05-09 11:35:00,16.25,16.26,16.23,16.23,117010.0,16.25,16.26,16.23,16.23,117010.0
2024-05-09 11:40:00,16.23,16.24,16.2,16.21,75186.0,16.23,16.24,16.2,16.21,75186.0
2024-05-09 11:45:00,16.21,16.22,16.18,16.21,68171.0,16.21,16.22,16.18,16.21,68171.0
2024-05-09 11:50:00,16.21,16.22,16.19,16.21,60888.0,16.21,16.22,16.19,16.21,60888.0
2024-05-09 11:55:00,16.21,16.21,16.18,16.19,62759.0,16.21,16.21,16.18,16.19,62759.0
2024-05-09 12:00:00,16.18,16.19,16.17,16.19,33513.0,16.18,16.19,16.17,16.19,33513.0
2024-05-09 12:05:00,16.19,16.19,16.17,16.18,33223.0,16.19,16.19,16.17,16.18,33223.0
2024-05-09 12:10:00,16.18,16.19,16.16,16.19,58907.0,16.18,16.19,16.16,16.19,58907.0
2024-05-09 12:15:00,16.19,16.2,16.15,16.16,95044.0,16.19,16.2,16.15,16.16,95044.0
2024-05-09 12:20:00,16.16,16.17,16.14,16.14,79988.0,16.16,16.17,16.14,16.14,79988.0
2024-05-09 12:25:00,16.15,16.18,16.14,16.16,50223.0,16.15,16.18,16.14,16.16,50223.0
2024-05-09 12:30:00,16.16,16.18,16.15,16.16,45953.0,16.16,16.18,16.15,16.16,45953.0
2024-05-09 12:35:00,16.16,16.2,16.16,16.2,55028.0,16.16,16.2,16.16,16.2,55028.0
2024-05-09 12:40:00,16.2,16.22,16.19,16.22,75180.0,16.2,16.22,16.19,16.22,75180.0
2024-05-09 12:45:00,16.21,16.22,16.2,16.21,81581.0,16.21,16.22,16.2,16.21,81581.0
2024-05-09 12:50:00,16.21,16.22,16.2,16.21,25443.0,16.21,16.22,16.2,16.21,25443.0
2024-05-09 12:55:00,16.21,16.21,16.17,16.19,50342.0,16.21,16.21,16.17,16.19,50342.0
2024-05-09 13:00:00,16.19,16.2,16.17,16.2,57685.0,16.19,16.2,16.17,16.2,57685.0
2024-05-09 13:05:00,16.19,16.19,16.16,16.16,42704.0,16.19,16.19,16.16,16.16,42704.0
2024-05-09 13:10:00,16.16,16.17,16.15,16.16,20149.0,16.16,16.17,16.15,16.16,20149.0
2024-05-09 13:15:00,16.16,16.17,16.14,16.16,43892.0,16.16,16.17,16.14,16.16,43892.0
2024-05-09 13:20:00,16.16,16.18,16.14,16.18,47802.0,16.16,16.18,16.14,16.18,47802.0
2024-05-09 13:25:00,16.17,16.19,16.17,16.19,39234.0,16.17,16.19,16.17,16.19,39234.0
2024-05-09 13:30:00,16.19,16.19,16.17,16.18,59128.0,16.19,16.19,16.17,16.18,59128.0
2024-05-09 13:35:00,16.17,16.18,16.15,16.16,45039.0,16.17,16.18,16.15,16.16,45039.0
2024-05-09 13:40:00,16.16,16.19,16.16,16.18,44573.0,16.16,16.19,16.16,16.18,44573.0
2024-05-09 13:45:00,16.18,16.19,16.17,16.18,27627.0,16.18,16.19,16.17,16.18,27627.0
2024-05-09 13:50:00,16.18,16.19,16.16,16.18,42287.0,16.18,16.19,16.16,16.18,42287.0
2024-05-09 13:55:00,16.18,16.18,16.17,16.18,20889.0,16.18,16.18,16.17,16.18,20889.0
2024-05-09 14:00:00,16.18,16.18,16.14,16.16,53042.0,16.18,16.18,16.14,16.16,53042.0
2024-05-09 14:05:00,16.16,16.17,16.15,16.16,48812.0,16.16,16.17,16.15,16.16,48812.0
2024-05-09 14:10:00,16.15,16.17,16.15,16.16,33874.0,16.15,16.17,16.15,16.16,33874.0
2024-05-09 14:15:00,16.16,16.17,16.15,16.16,36081.0,16.16,16.17,16.15,16.16,36081.0
2024-05-09 14:20:00,16.17,16.17,16.15,16.16,46996.0,16.17,16.17,16.15,16.16,46996.0
2024-05-09 14:25:00,16.16,16.17,16.15,16.16,24984.0,16.16,16.17,16.15,16.16,24984.0
2024-05-09 14:30:00,16.16,16.18,16.14,16.16,71598.0,16.16,16.18,16.14,16.16,71598.0
2024-05-09 14:35:00,16.16,16.18,16.15,16.18,60751.0,16.16,16.18,16.15,16.18,60751.0
2024-05-09 14:40:00,16.18,16.18,16.16,16.17,29376.0,16.18,16.18,16.16,16.17,29376.0
2024-05-09 14:45:00,16.16,16.19,16.16,16.18,41324.0,16.16,16.19,16.16,16.18,41324.0
2024-05-09 14:50:00,16.19,16.2,16.18,16.19,44929.0,16.19,16.2,16.18,16.19,44929.0
2024-05-09 14:55:00,16.19,16.2,16.18,16.19,54801.0,16.19,16.2,16.18,16.19,54801.0
2024-05-09 15:00:00,16.19,16.21,16.18,16.21,54977.0,16.19,16.21,16.18,16.21,54977.0
2024-05-09 15:05:00,16.21,16.22,16.19,16.2,60285.0,16.21,16.22,16.19,16.2,60285.0
2024-05-09 15:10:00,16.19,16.2,16.18,16.18,64366.0,16.19,16.2,16.18,16.18,64366.0
2024-05-09 15:15:00,16.19,16.19,16.17,16.18,60680.0,16.19,16.19,16.17,16.18,60680.0
2024-05-09 15:20:00,16.18,16.19,16.16,16.18,106416.0,16.18,16.19,16.16,16.18,106416.0
2024-05-09 15:25:00,16.18,16.19,16.16,16.19,61267.0,16.18,16.19,16.16,16.19,61267.0
2024-05-09 15:30:00,16.19,16.22,16.18,16.22,156839.0,16.19,16.22,16.18,16.22,156839.0
2024-05-09 15:35:00,16.22,16.24,16.21,16.23,87425.0,16.22,16.24,16.21,16.23,87425.0
2024-05-09 15:40:00,16.22,16.24,16.2,16.21,140877.0,16.22,16.24,16.2,16.21,140877.0
2024-05-09 15:45:00,16.21,16.21,16.19,16.2,173304.0,16.21,16.21,16.19,16.2,173304.0
2024-05-09 15:50:00,16.21,16.22,16.2,16.21,189461.0,16.21,16.22,16.2,16.21,189461.0
2024-05-09 15:55:00,16.21,16.25,16.19,16.2,901728.0,16.21,16.25,16.19,16.2,901728.0
2024-05-10 09:30:00,16.21,16.28,16.14,16.18,153268.0,16.21,16.28,16.14,16.18,153268.0
2024-05-10 09:35:00,16.18,16.18,16.07,16.08,110648.0,16.18,16.18,16.07,16.08,110648.0
2024-05-10 09:40:00,16.09,16.16,16.08,16.11,98746.0,16.09,16.16,16.08,16.11,98746.0
2024-05-10 09:45:00,16.11,16.11,16.05,16.08,135702.0,16.11,16.11,16.05,16.08,135702.0
2024-05-10 09:50:00,16.09,16.11,16.06,16.07,94843.0,16.09,16.11,16.06,16.07,94843.0
2024-05-10 09:55:00,16.07,16.1,16.06,16.07,59442.0,16.07,16.1,16.06,16.07,59442.0
2024-05-10 10:00:00,16.07,16.07,15.95,15.97,280872.0,16.07,16.07,15.95,15.97,280872.0
2024-05-10 10:05:00,15.97,16.01,15.97,15.99,110141.0,15.97,16.01,15.97,15.99,110141.0
2024-05-10 10:10:00,15.99,16.04,15.98,16.02,103606.0,15.99,16.04,15.98,16.02,103606.0
2024-05-10 10:15:00,16.02,16.06,16.01,16.02,135466.0,16.02,16.06,16.01,16.02,135466.0
2024-05-10 10:20:00,16.02,16.02,15.96,15.99,170694.0,16.02,16.02,15.96,15.99,170694.0
2024-05-10 10:25:00,15.99,16.02,15.98,15.98,147677.0,15.99,16.02,15.98,15.98,147677.0
2024-05-10 10:30:00,15.99,15.99,15.95,15.97,173999.0,15.99,15.99,15.95,15.97,173999.0
2024-05-10 10:35:00,15.97,15.98,15.91,15.95,213409.0,15.97,15.98,15.91,15.95,213409.0
2024-05-10 10:40:00,15.95,15.98,15.92,15.96,137463.0,15.95,15.98,15.92,15.96,137463.0
2024-05-10 10:45:00,15.96,15.97,15.93,15.97,71345.0,15.96,15.97,15.93,15.97,71345.0
2024-05-10 10:50:00,15.96,15.96,15.9,15.91,114169.0,15.96,15.96,15.9,15.91,114169.0
2024-05-10 10:55:00,15.91,15.92,15.87,15.89,194849.0,15.91,15.92,15.87,15.89,194849.0
2024-05-10 11:00:00,15.89,15.91,15.85,15.86,107982.0,15.89,15.91,15.85,15.86,107982.0
2024-05-10 11:05:00,15.86,15.88,15.84,15.87,110769.0,15.86,15.88,15.84,15.87,110769.0
2024-05-10 11:10:00,15.86,15.9,15.85,15.88,84235.0,15.86,15.9,15.85,15.88,84235.0
2024-05-10 11:15:00,15.88,15.91,15.84,15.91,159429.0,15.88,15.91,15.84,15.91,159429.0
2024-05-10 11:20:00,15.92,15.92,15.9,15.91,58379.0,15.92,15.92,15.9,15.91,58379.0
2024-05-10 11:25:00,15.92,15.93,15.87,15.93,178588.0,15.92,15.93,15.87,15.93,178588.0
2024-05-10 11:30:00,15.92,15.92,15.89,15.92,100516.0,15.92,15.92,15.89,15.92,100516.0
2024-05-10 11:35:00,15.91,15.93,15.89,15.9,125038.0,15.91,15.93,15.89,15.9,125038.0
2024-05-10 11:40:00,15.9,15.91,15.88,15.9,59680.0,15.9,15.91,15.88,15.9,59680.0
2024-05-10 11:45:00,15.9,15.91,15.88,15.89,60470.0,15.9,15.91,15.88,15.89,60470.0
2024-05-10 11:50:00,15.89,15.9,15.88,15.89,50783.0,15.89,15.9,15.88,15.89,50783.0
2024-05-10 11:55:00,15.89,15.91,15.88,15.9,62935.0,15.89,15.91,15.88,15.9,62935.0
2024-05-10 12:00:00,15.9,15.9,15.87,15.9,77900.0,15.9,15.9,15.87,15.9,77900.0
2024-05-10 12:05:00,15.9,15.92,15.89,15.92,70198.0,15.9,15.92,15.89,15.92,70198.0
2024-05-10 12:10:00,15.91,15.95,15.91,15.95,87949.0,15.91,15.95,15.91,15.95,87949.0
2024-05-10 12:15:00,15.95,15.96,15.91,15.93,106995.0,15.95,15.96,15.91,15.93,106995.0
2024-05-10 12:20:00,15.93,15.94,15.91,15.92,54583.0,15.93,15.94,15.91,15.92,54583.0
2024-05-10 12:25:00,15.92,15.92,15.89,15.92,132341.0,15.92,15.92,15.89,15.92,132341.0
2024-05-10 12:30:00,15.92,15.94,15.91,15.94,60845.0,15.92,15.94,15.91,15.94,60845.0
2024-05-10 12:35:00,15.94,15.96,15.94,15.95,54577.0,15.94,15.96,15.94,15.95,54577.0
2024-05-10 12:40:00,15.95,15.96,15.94,15.95,38925.0,15.95,15.96,15.94,15.95,38925.0
2024-05-10 12:45:00,15.95,15.98,15.94,15.98,79039.0,15.95,15.98,15.94,15.98,79039.0
2024-05-10 12:50:00,15.98,15.99,15.96,15.99,64607.0,15.98,15.99,15.96,15.99,64607.0
2024-05-10 12:55:00,15.98,15.99,15.96,15.97,51404.0,15.98,15.99,15.96,15.97,51404.0
2024-05-10 13:00:00,15.97,15.98,15.94,15.96,65445.0,15.97,15.98,15.94,15.96,65445.0
2024-05-10 13:05:00,15.96,15.97,15.95,15.96,53905.0,15.96,15.97,15.95,15.96,53905.0
2024-05-10 13:10:00,15.96,15.96,15.94,15.94,19227.0,15.96,15.96,15.94,15.94,19227.0
2024-05-10 13:15:00,15.95,15.97,15.94,15.96,49245.0,15.95,15.97,15.94,15.96,49245.0
2024-05-10 13:20:00,15.96,15.96,15.94,15.96,35999.0,15.96,15.96,15.94,15.96,35999.0
2024-05-10 13:25:00,15.95,15.99,15.94,15.99,55366.0,15.95,15.99,15.94,15.99,55366.0
2024-05-10 13:30:00,15.99,16.0,15.98,15.99,77412.0,15.99,16.0,15.98,15.99,77412.0
2024-05-10 13:35:00,15.99,16.02,15.98,16.0,49770.0,15.99,16.02,15.98,16.0,49770.0
2024-05-10 13:40:00,16.0,16.02,15.98,15.99,71526.0,16.0,16.02,15.98,15.99,71526.0
2024-05-10 13:45:00,15.99,16.0,15.98,15.99,45919.0,15.99,16.0,15.98,15.99,45919.0
2024-05-10 13:50:00,15.99,15.99,15.97,15.99,51913.0,15.99,15.99,15.97,15.99,51913.0
2024-05-10 13:55:00,15.99,15.99,15.97,15.99,66838.0,15.99,15.99,15.97,15.99,66838.0
2024-05-10 14:00:00,15.99,15.99,15.97,15.99,60573.0,15.99,15.99,15.97,15.99,60573.0
2024-05-10 14:05:00,15.98,16.0,15.98,15.99,40648.0,15.98,16.0,15.98,15.99,40648.0
2024-05-10 14:10:00,15.99,15.99,15.95,15.96,66506.0,15.99,15.99,15.95,15.96,66506.0
2024-05-10 14:15:00,15.97,15.99,15.96,15.98,60412.0,15.97,15.99,15.96,15.98,60412.0
2024-05-10 14:20:00,15.97,15.98,15.96,15.96,31062.0,15.97,15.98,15.96,15.96,31062.0
2024-05-10 14:25:00,15.96,15.97,15.93,15.95,178150.0,15.96,15.97,15.93,15.95,178150.0
2024-05-10 14:30:00,15.95,15.97,15.94,15.97,66158.0,15.95,15.97,15.94,15.97,66158.0
2024-05-10 14:35:00,15.97,15.99,15.96,15.97,50545.0,15.97,15.99,15.96,15.97,50545.0
2024-05-10 14:40:00,15.97,15.98,15.96,15.97,60996.0,15.97,15.98,15.96,15.97,60996.0
2024-05-10 14:45:00,15.97,15.99,15.96,15.99,101739.0,15.97,15.99,15.96,15.99,101739.0
2024-05-10 14:50:00,15.99,16.0,15.98,15.99,23576.0,15.99,16.0,15.98,15.99,23576.0
2024-05-10 14:55:00,16.0,16.01,15.98,15.99,76023.0,16.0,16.01,15.98,15.99,76023.0
2024-05-10 15:00:00,15.99,15.99,15.97,15.99,33560.0,15.99,15.99,15.97,15.99,33560.0
2024-05-10 15:05:00,15.99,16.01,15.98,16.01,59279.0,15.99,16.01,15.98,16.01,59279.0
2024-05-10 15:10:00,16.0,16.02,15.99,16.02,78023.0,16.0,16.02,15.99,16.02,78023.0
2024-05-10 15:15:00,16.02,16.03,16.0,16.03,101232.0,16.02,16.03,16.0,16.03,101232.0
2024-05-10 15:20:00,16.03,16.04,16.01,16.04,84434.0,16.03,16.04,16.01,16.04,84434.0
2024-05-10 15:25:00,16.04,16.06,16.03,16.06,83603.0,16.04,16.06,16.03,16.06,83603.0
2024-05-10 15:30:00,16.05,16.08,16.05,16.07,177958.0,16.05,16.08,16.05,16.07,177958.0
2024-05-10 15:35:00,16.07,16.08,16.06,16.08,81699.0,16.07,16.08,16.06,16.08,81699.0
2024-05-10 15:40:00,16.07,16.08,16.04,16.06,193544.0,16.07,16.08,16.04,16.06,193544.0
2024-05-10 15:45:00,16.05,16.07,16.03,16.04,218365.0,16.05,16.07,16.03,16.04,218365.0
2024-05-10 15:50:00,16.04,16.08,16.03,16.07,311446.0,16.04,16.08,16.03,16.07,311446.0
2024-05-10 15:55:00,16.08,16.1,16.06,16.09,680542.0,16.08,16.1,16.06,16.09,680542.0
2024-05-13 09:30:00,16.17,16.25,16.16,16.2,227513.0,16.17,16.25,16.16,16.2,227513.0
2024-05-13 09:35:00,16.19,16.23,16.17,16.21,86633.0,16.19,16.23,16.17,16.21,86633.0
2024-05-13 09:40:00,16.2,16.22,16.17,16.21,55677.0,16.2,16.22,16.17,16.21,55677.0
2024-05-13 09:45:00,16.21,16.26,16.18,16.23,89385.0,16.21,16.26,16.18,16.23,89385.0
2024-05-13 09:50:00,16.23,16.29,16.22,16.29,93036.0,16.23,16.29,16.22,16.29,93036.0
2024-05-13 09:55:00,16.29,16.29,16.26,16.29,103844.0,16.29,16.29,16.26,16.29,103844.0
2024-05-13 10:00:00,16.29,16.31,16.23,16.24,129412.0,16.29,16.31,16.23,16.24,129412.0
2024-05-13 10:05:00,16.24,16.25,16.2,16.24,101573.0,16.24,16.25,16.2,16.24,101573.0
2024-05-13 10:10:00,16.25,16.29,16.21,16.21,78564.0,16.25,16.29,16.21,16.21,78564.0
2024-05-13 10:15:00,16.21,16.25,16.17,16.19,91428.0,16.21,16.25,16.17,16.19,91428.0
2024-05-13 10:20:00,16.19,16.2,16.14,16.15,86111.0,16.19,16.2,16.14,16.15,86111.0
2024-05-13 10:25:00,16.15,16.19,16.14,16.19,78518.0,16.15,16.19,16.14,16.19,78518.0
2024-05-13 10:30:00,16.19,16.23,16.16,16.19,69533.0,16.19,16.23,16.16,16.19,69533.0
2024-05-13 10:35:00,16.2,16.21,16.18,16.18,63831.0,16.2,16.21,16.18,16.18,63831.0
2024-05-13 10:40:00,16.18,16.2,16.16,16.16,62162.0,16.18,16.2,16.16,16.16,62162.0
2024-05-13 10:45:00,16.16,16.2,16.15,16.2,52983.0,16.16,16.2,16.15,16.2,52983.0
2024-05-13 10:50:00,16.2,16.2,16.14,16.15,64815.0,16.2,16.2,16.14,16.15,64815.0
2024-05-13 10:55:00,16.14,16.15,16.08,16.12,99288.0,16.14,16.15,16.08,16.12,99288.0
2024-05-13 11:00:00,16.12,16.17,16.11,16.17,99713.0,16.12,16.17,16.11,16.17,99713.0
2024-05-13 11:05:00,16.16,16.18,16.12,16.13,56284.0,16.16,16.18,16.12,16.13,56284.0
2024-05-13 11:10:00,16.14,16.16,16.13,16.15,41359.0,16.14,16.16,16.13,16.15,41359.0
2024-05-13 11:15:00,16.15,16.15,16.12,16.15,40000.0,16.15,16.15,16.12,16.15,40000.0
2024-05-13 11:20:00,16.14,16.15,16.13,16.14,25437.0,16.14,16.15,16.13,16.14,25437.0
2024-05-13 11:25:00,16.14,16.15,16.11,16.12,60898.0,16.14,16.15,16.11,16.12,60898.0
2024-05-13 11:30:00,16.11,16.12,16.07,16.09,91793.0,16.11,16.12,16.07,16.09,91793.0
2024-05-13 11:35:00,16.09,16.11,16.07,16.1,32007.0,16.09,16.11,16.07,16.1,32007.0
2024-05-13 11:40:00,16.11,16.12,16.09,16.1,31749.0,16.11,16.12,16.09,16.1,31749.0
2024-05-13 11:45:00,16.1,16.16,16.09,16.14,66555.0,16.1,16.16,16.09,16.14,66555.0
2024-05-13 11:50:00,16.14,16.17,16.14,16.17,26085.0,16.14,16.17,16.14,16.17,26085.0
2024-05-13 11:55:00,16.17,16.18,16.16,16.16,59917.0,16.17,16.18,16.16,16.16,59917.0
2024-05-13 12:00:00,16.16,16.18,16.16,16.16,60418.0,16.16,16.18,16.16,16.16,60418.0
2024-05-13 12:05:00,16.17,16.18,16.15,16.17,78373.0,16.17,16.18,16.15,16.17,78373.0
2024-05-13 12:10:00,16.17,16.18,16.15,16.16,47489.0,16.17,16.18,16.15,16.16,47489.0
2024-05-13 12:15:00,16.16,16.17,16.15,16.16,37621.0,16.16,16.17,16.15,16.16,37621.0
2024-05-13 12:20:00,16.16,16.17,16.14,16.15,46172.0,16.16,16.17,16.14,16.15,46172.0
2024-05-13 12:25:00,16.16,16.17,16.15,16.17,26804.0,16.16,16.17,16.15,16.17,26804.0
2024-05-13 12:30:00,16.16,16.17,16.13,16.13,38088.0,16.16,16.17,16.13,16.13,38088.0
2024-05-13 12:35:00,16.13,16.14,16.08,16.08,73666.0,16.13,16.14,16.08,16.08,73666.0
2024-05-13 12:40:00,16.09,16.09,16.07,16.07,133361.0,16.09,16.09,16.07,16.07,133361.0
2024-05-13 12:45:00,16.07,16.08,16.06,16.07,101863.0,16.07,16.08,16.06,16.07,101863.0
2024-05-13 12:50:00,16.06,16.07,16.02,16.02,64651.0,16.06,16.07,16.02,16.02,64651.0
2024-05-13 12:55:00,16.03,16.07,16.02,16.05,131813.0,16.03,16.07,16.02,16.05,131813.0
2024-05-13 13:00:00,16.05,16.05,16.0,16.0,116362.0,16.05,16.05,16.0,16.0,116362.0
2024-05-13 13:05:00,16.0,16.01,15.96,15.98,235281.0,16.0,16.01,15.96,15.98,235281.0
2024-05-13 13:10:00,15.97,15.99,15.95,15.99,73529.0,15.97,15.99,15.95,15.99,73529.0
2024-05-13 13:15:00,15.99,15.99,15.95,15.97,167788.0,15.99,15.99,15.95,15.97,167788.0
2024-05-13 13:20:00,15.97,16.0,15.96,15.98,77320.0,15.97,16.0,15.96,15.98,77320.0
2024-05-13 13:25:00,15.98,15.99,15.97,15.98,44950.0,15.98,15.99,15.97,15.98,44950.0
2024-05-13 13:30:00,15.98,15.98,15.95,15.96,61116.0,15.98,15.98,15.95,15.96,61116.0
2024-05-13 13:35:00,15.96,15.96,15.91,15.91,88237.0,15.96,15.96,15.91,15.91,88237.0
2024-05-13 13:40:00,15.91,15.93,15.9,15.91,170034.0,15.91,15.93,15.9,15.91,170034.0
2024-05-13 13:45:00,15.9,15.94,15.9,15.92,98371.0,15.9,15.94,15.9,15.92,98371.0
2024-05-13 13:50:00,15.91,15.92,15.86,15.89,225413.0,15.91,15.92,15.86,15.89,225413.0
2024-05-13 13:55:00,15.9,15.96,15.89,15.96,88086.0,15.9,15.96,15.89,15.96,88086.0
2024-05-13 14:00:00,15.95,15.95,15.89,15.9,119486.0,15.95,15.95,15.89,15.9,119486.0
2024-05-13 14:05:00,15.89,15.9,15.89,15.9,83053.0,15.89,15.9,15.89,15.9,83053.0
2024-05-13 14:10:00,15.89,15.93,15.89,15.9,131809.0,15.89,15.93,15.89,15.9,131809.0
2024-05-13 14:15:00,15.9,15.92,15.9,15.91,103910.0,15.9,15.92,15.9,15.91,103910.0
2024-05-13 14:20:00,15.91,15.91,15.88,15.89,123186.0,15.91,15.91,15.88,15.89,123186.0
2024-05-13 14:25:00,15.88,15.9,15.87,15.9,52850.0,15.88,15.9,15.87,15.9,52850.0
2024-05-13 14:30:00,15.89,15.9,15.88,15.89,68996.0,15.89,15.9,15.88,15.89,68996.0
2024-05-13 14:35:00,15.89,15.93,15.88,15.91,138659.0,15.89,15.93,15.88,15.91,138659.0
2024-05-13 14:40:00,15.9,15.91,15.86,15.87,94149.0,15.9,15.91,15.86,15.87,94149.0
2024-05-13 14:45:00,15.88,15.9,15.85,15.87,83681.0,15.88,15.9,15.85,15.87,83681.0
2024-05-13 14:50:00,15.87,15.87,15.86,15.87,98037.0,15.87,15.87,15.86,15.87,98037.0
2024-05-13 14:55:00,15.87,15.88,15.86,15.87,60931.0,15.87,15.88,15.86,15.87,60931.0
2024-05-13 15:00:00,15.87,15.88,15.86,15.88,54493.0,15.87,15.88,15.86,15.88,54493.0
2024-05-13 15:05:00,15.87,15.89,15.86,15.88,160058.0,15.87,15.89,15.86,15.88,160058.0
2024-05-13 15:10:00,15.88,15.88,15.86,15.87,57514.0,15.88,15.88,15.86,15.87,57514.0
2024-05-13 15:15:00,15.87,15.88,15.86,15.87,65120.0,15.87,15.88,15.86,15.87,65120.0
2024-05-13 15:20:00,15.87,15.87,15.84,15.85,74816.0,15.87,15.87,15.84,15.85,74816.0
2024-05-13 15:25:00,15.84,15.88,15.84,15.84,196638.0,15.84,15.88,15.84,15.84,196638.0
2024-05-13 15:30:00,15.85,15.87,15.84,15.87,149540.0,15.85,15.87,15.84,15.87,149540.0
2024-05-13 15:35:00,15.87,15.9,15.85,15.87,113390.0,15.87,15.9,15.85,15.87,113390.0
2024-05-13 15:40:00,15.87,15.88,15.86,15.87,153773.0,15.87,15.88,15.86,15.87,153773.0
2024-05-13 15:45:00,15.87,15.88,15.86,15.87,164888.0,15.87,15.88,15.86,15.87,164888.0
2024-05-13 15:50:00,15.87,15.89,15.85,15.86,321650.0,15.87,15.89,15.85,15.86,321650.0
2024-05-13 15:55:00,15.86,15.86,15.8,15.85,1031260.0,15.86,15.86,15.8,15.85,1031260.0
2024-05-14 09:30:00,15.85,16.03,15.85,15.96,530059.0,15.85,16.03,15.85,15.96,530059.0
2024-05-14 09:35:00,15.96,15.96,15.88,15.92,190242.0,15.96,15.96,15.88,15.92,190242.0
2024-05-14 09:40:00,15.92,15.99,15.9,15.96,163316.0,15.92,15.99,15.9,15.96,163316.0
2024-05-14 09:45:00,15.96,15.98,15.86,15.88,213749.0,15.96,15.98,15.86,15.88,213749.0
2024-05-14 09:50:00,15.88,15.91,15.81,15.86,186090.0,15.88,15.91,15.81,15.86,186090.0
2024-05-14 09:55:00,15.87,15.89,15.83,15.85,119338.0,15.87,15.89,15.83,15.85,119338.0
2024-05-14 10:00:00,15.85,15.89,15.82,15.83,94286.0,15.85,15.89,15.82,15.83,94286.0
2024-05-14 10:05:00,15.83,15.85,15.8,15.82,78214.0,15.83,15.85,15.8,15.82,78214.0
2024-05-14 10:10:00,15.82,15.88,15.81,15.82,124317.0,15.82,15.88,15.81,15.82,124317.0
2024-05-14 10:15:00,15.83,15.85,15.77,15.78,122222.0,15.83,15.85,15.77,15.78,122222.0
2024-05-14 10:20:00,15.78,15.82,15.77,15.81,103193.0,15.78,15.82,15.77,15.81,103193.0
2024-05-14 10:25:00,15.81,15.86,15.8,15.83,92339.0,15.81,15.86,15.8,15.83,92339.0
2024-05-14 10:30:00,15.83,15.84,15.8,15.83,58394.0,15.83,15.84,15.8,15.83,58394.0
2024-05-14 10:35:00,15.83,15.84,15.79,15.82,95468.0,15.83,15.84,15.79,15.82,95468.0
2024-05-14 10:40:00,15.82,15.83,15.78,15.82,71052.0,15.82,15.83,15.78,15.82,71052.0
2024-05-14 10:45:00,15.82,15.83,15.8,15.83,68654.0,15.82,15.83,15.8,15.83,68654.0
2024-05-14 10:50:00,15.82,15.85,15.81,15.83,73978.0,15.82,15.85,15.81,15.83,73978.0
2024-05-14 10:55:00,15.83,15.84,15.8,15.81,51636.0,15.83,15.84,15.8,15.81,51636.0
2024-05-14 11:00:00,15.81,15.84,15.8,15.82,107717.0,15.81,15.84,15.8,15.82,107717.0
2024-05-14 11:05:00,15.82,15.85,15.81,15.83,68389.0,15.82,15.85,15.81,15.83,68389.0
2024-05-14 11:10:00,15.84,15.86,15.82,15.84,59197.0,15.84,15.86,15.82,15.84,59197.0
2024-05-14 11:15:00,15.84,15.87,15.82,15.85,130881.0,15.84,15.87,15.82,15.85,130881.0
2024-05-14 11:20:00,15.86,15.86,15.81,15.83,148612.0,15.86,15.86,15.81,15.83,148612.0
2024-05-14 11:25:00,15.83,15.91,15.82,15.91,277616.0,15.83,15.91,15.82,15.91,277616.0
2024-05-14 11:30:00,15.91,15.91,15.83,15.84,49299.0,15.91,15.91,15.83,15.84,49299.0
2024-05-14 11:35:00,15.84,15.86,15.82,15.83,67491.0,15.84,15.86,15.82,15.83,67491.0
2024-05-14 11:40:00,15.83,15.85,15.82,15.84,57493.0,15.83,15.85,15.82,15.84,57493.0
2024-05-14 11:45:00,15.84,15.86,15.82,15.86,76664.0,15.84,15.86,15.82,15.86,76664.0
2024-05-14 11:50:00,15.86,15.87,15.83,15.87,177153.0,15.86,15.87,15.83,15.87,177153.0
2024-05-14 11:55:00,15.87,15.89,15.86,15.87,74013.0,15.87,15.89,15.86,15.87,74013.0
2024-05-14 12:00:00,15.88,15.93,15.87,15.91,71613.0,15.88,15.93,15.87,15.91,71613.0
2024-05-14 12:05:00,15.92,15.92,15.86,15.87,150046.0,15.92,15.92,15.86,15.87,150046.0
2024-05-14 12:10:00,15.88,15.88,15.83,15.84,97149.0,15.88,15.88,15.83,15.84,97149.0
2024-05-14 12:15:00,15.84,15.84,15.82,15.83,62382.0,15.84,15.84,15.82,15.83,62382.0
2024-05-14 12:20:00,15.84,15.84,15.82,15.83,55970.0,15.84,15.84,15.82,15.83,55970.0
2024-05-14 12:25:00,15.83,15.86,15.82,15.85,46790.0,15.83,15.86,15.82,15.85,46790.0
2024-05-14 12:30:00,15.85,15.86,15.83,15.84,45501.0,15.85,15.86,15.83,15.84,45501.0
2024-05-14 12:35:00,15.85,15.86,15.8,15.81,166214.0,15.85,15.86,15.8,15.81,166214.0
2024-05-14 12:40:00,15.81,15.82,15.78,15.79,78094.0,15.81,15.82,15.78,15.79,78094.0
2024-05-14 12:45:00,15.79,15.79,15.76,15.78,69723.0,15.79,15.79,15.76,15.78,69723.0
2024-05-14 12:50:00,15.79,15.79,15.75,15.76,80705.0,15.79,15.79,15.75,15.76,80705.0
2024-05-14 12:55:00,15.76,15.77,15.73,15.76,102615.0,15.76,15.77,15.73,15.76,102615.0
2024-05-14 13:00:00,15.76,15.78,15.73,15.76,174830.0,15.76,15.78,15.73,15.76,174830.0
2024-05-14 13:05:00,15.76,15.76,15.72,15.74,100671.0,15.76,15.76,15.72,15.74,100671.0
2024-05-14 13:10:00,15.74,15.75,15.71,15.74,195289.0,15.74,15.75,15.71,15.74,195289.0
2024-05-14 13:15:00,15.74,15.74,15.71,15.72,56926.0,15.74,15.74,15.71,15.72,56926.0
2024-05-14 13:20:00,15.71,15.74,15.68,15.72,238727.0,15.71,15.74,15.68,15.72,238727.0
2024-05-14 13:25:00,15.73,15.73,15.71,15.71,31528.0,15.73,15.73,15.71,15.71,31528.0
2024-05-14 13:30:00,15.72,15.75,15.71,15.73,96778.0,15.72,15.75,15.71,15.73,96778.0
2024-05-14 13:35:00,15.73,15.75,15.72,15.74,41046.0,15.73,15.75,15.72,15.74,41046.0
2024-05-14 13:40:00,15.74,15.74,15.72,15.72,47217.0,15.74,15.74,15.72,15.72,47217.0
2024-05-14 13:45:00,15.73,15.73,15.7,15.72,61776.0,15.73,15.73,15.7,15.72,61776.0
2024-05-14 13:50:00,15.72,15.73,15.7,15.72,59619.0,15.72,15.73,15.7,15.72,59619.0
2024-05-14 13:55:00,15.72,15.72,15.71,15.71,40818.0,15.72,15.72,15.71,15.71,40818.0
2024-05-14 14:00:00,15.71,15.73,15.7,15.7,117518.0,15.71,15.73,15.7,15.7,117518.0
2024-05-14 14:05:00,15.71,15.71,15.69,15.7,110298.0,15.71,15.71,15.69,15.7,110298.0
2024-05-14 14:10:00,15.7,15.73,15.69,15.7,154130.0,15.7,15.73,15.69,15.7,154130.0
2024-05-14 14:15:00,15.71,15.74,15.7,15.71,82922.0,15.71,15.74,15.7,15.71,82922.0
2024-05-14 14:20:00,15.72,15.74,15.69,15.72,330863.0,15.72,15.74,15.69,15.72,330863.0
2024-05-14 14:25:00,15.73,15.75,15.71,15.71,154606.0,15.73,15.75,15.71,15.71,154606.0
2024-05-14 14:30:00,15.72,15.72,15.69,15.72,92011.0,15.72,15.72,15.69,15.72,92011.0
2024-05-14 14:35:00,15.72,15.77,15.71,15.77,176937.0,15.72,15.77,15.71,15.77,176937.0
2024-05-14 14:40:00,15.77,15.77,15.75,15.76,112725.0,15.77,15.77,15.75,15.76,112725.0
2024-05-14 14:45:00,15.76,15.8,15.75,15.77,319646.0,15.76,15.8,15.75,15.77,319646.0
2024-05-14 14:50:00,15.78,15.78,15.74,15.76,142045.0,15.78,15.78,15.74,15.76,142045.0
2024-05-14 14:55:00,15.76,15.78,15.75,15.75,63937.0,15.76,15.78,15.75,15.75,63937.0
2024-05-14 15:00:00,15.76,15.76,15.74,15.75,62278.0,15.76,15.76,15.74,15.75,62278.0
2024-05-14 15:05:00,15.75,15.76,15.71,15.71,83786.0,15.75,15.76,15.71,15.71,83786.0
2024-05-14 15:10:00,15.72,15.72,15.7,15.71,102539.0,15.72,15.72,15.7,15.71,102539.0
2024-05-14 15:15:00,15.71,15.73,15.69,15.72,148503.0,15.71,15.73,15.69,15.72,148503.0
2024-05-14 15:20:00,15.73,15.73,15.71,15.73,102170.0,15.73,15.73,15.71,15.73,102170.0
2024-05-14 15:25:00,15.73,15.73,15.71,15.73,107416.0,15.73,15.73,15.71,15.73,107416.0
2024-05-14 15:30:00,15.72,15.73,15.7,15.7,237561.0,15.72,15.73,15.7,15.7,237561.0
2024-05-14 15:35:00,15.71,15.74,15.7,15.74,124589.0,15.71,15.74,15.7,15.74,124589.0
2024-05-14 15:40:00,15.74,15.76,15.72,15.73,195398.0,15.74,15.76,15.72,15.73,195398.0
2024-05-14 15:45:00,15.73,15.75,15.72,15.73,280611.0,15.73,15.75,15.72,15.73,280611.0
2024-05-14 15:50:00,15.73,15.74,15.68,15.7,690123.0,15.73,15.74,15.68,15.7,690123.0
2024-05-14 15:55:00,15.7,15.7,15.61,15.62,2354554.0,15.7,15.7,15.61,15.62,2354554.0
2024-05-15 09:30:00,15.67,15.8,15.63,15.71,481948.0,15.67,15.8,15.63,15.71,481948.0
2024-05-15 09:35:00,15.71,15.8,15.65,15.77,284104.0,15.71,15.8,15.65,15.77,284104.0
2024-05-15 09:40:00,15.77,15.84,15.75,15.82,416060.0,15.77,15.84,15.75,15.82,416060.0
2024-05-15 09:45:00,15.82,15.84,15.75,15.76,350178.0,15.82,15.84,15.75,15.76,350178.0
2024-05-15 09:50:00,15.76,15.78,15.68,15.7,309208.0,15.76,15.78,15.68,15.7,309208.0
2024-05-15 09:55:00,15.7,15.73,15.65,15.66,157566.0,15.7,15.73,15.65,15.66,157566.0
2024-05-15 10:00:00,15.66,15.72,15.65,15.72,189383.0,15.66,15.72,15.65,15.72,189383.0
2024-05-15 10:05:00,15.71,15.87,15.7,15.87,355796.0,15.71,15.87,15.7,15.87,355796.0
2024-05-15 10:10:00,15.87,15.91,15.81,15.83,307627.0,15.87,15.91,15.81,15.83,307627.0
2024-05-15 10:15:00,15.84,15.87,15.8,15.82,95076.0,15.84,15.87,15.8,15.82,95076.0
2024-05-15 10:20:00,15.82,15.87,15.8,15.81,148612.0,15.82,15.87,15.8,15.81,148612.0
2024-05-15 10:25:00,15.82,15.84,15.78,15.79,78150.0,15.82,15.84,15.78,15.79,78150.0
2024-05-15 10:30:00,15.79,15.81,15.72,15.74,89067.0,15.79,15.81,15.72,15.74,89067.0
2024-05-15 10:35:00,15.74,15.76,15.71,15.72,79632.0,15.74,15.76,15.71,15.72,79632.0
2024-05-15 10:40:00,15.71,15.74,15.7,15.71,58950.0,15.71,15.74,15.7,15.71,58950.0
2024-05-15 10:45:00,15.7,15.72,15.7,15.72,81607.0,15.7,15.72,15.7,15.72,81607.0
2024-05-15 10:50:00,15.72,15.72,15.66,15.66,119815.0,15.72,15.72,15.66,15.66,119815.0
2024-05-15 10:55:00,15.66,15.69,15.64,15.64,109443.0,15.66,15.69,15.64,15.64,109443.0
2024-05-15 11:00:00,15.64,15.7,15.64,15.67,125889.0,15.64,15.7,15.64,15.67,125889.0
2024-05-15 11:05:00,15.66,15.71,15.66,15.7,80482.0,15.66,15.71,15.66,15.7,80482.0
2024-05-15 11:10:00,15.7,15.76,15.69,15.75,186133.0,15.7,15.76,15.69,15.75,186133.0
2024-05-15 11:15:00,15.75,15.78,15.71,15.74,152578.0,15.75,15.78,15.71,15.74,152578.0
2024-05-15 11:20:00,15.74,15.75,15.71,15.72,182338.0,15.74,15.75,15.71,15.72,182338.0
2024-05-15 11:25:00,15.72,15.74,15.68,15.72,120298.0,15.72,15.74,15.68,15.72,120298.0
2024-05-15 11:30:00,15.71,15.74,15.7,15.74,78005.0,15.71,15.74,15.7,15.74,78005.0
2024-05-15 11:35:00,15.74,15.76,15.72,15.73,65151.0,15.74,15.76,15.72,15.73,65151.0
2024-05-15 11:40:00,15.73,15.76,15.72,15.74,81797.0,15.73,15.76,15.72,15.74,81797.0
2024-05-15 11:45:00,15.74,15.75,15.73,15.73,61031.0,15.74,15.75,15.73,15.73,61031.0
2024-05-15 11:50:00,15.74,15.77,15.71,15.77,132665.0,15.74,15.77,15.71,15.77,132665.0
2024-05-15 11:55:00,15.77,15.79,15.74,15.77,89843.0,15.77,15.79,15.74,15.77,89843.0
2024-05-15 12:00:00,15.76,15.79,15.73,15.75,115070.0,15.76,15.79,15.73,15.75,115070.0
2024-05-15 12:05:00,15.75,15.78,15.74,15.78,70223.0,15.75,15.78,15.74,15.78,70223.0
2024-05-15 12:10:00,15.79,15.79,15.76,15.77,56865.0,15.79,15.79,15.76,15.77,56865.0
2024-05-15 12:15:00,15.77,15.78,15.75,15.78,62651.0,15.77,15.78,15.75,15.78,62651.0
2024-05-15 12:20:00,15.78,15.81,15.78,15.81,170220.0,15.78,15.81,15.78,15.81,170220.0
2024-05-15 12:25:00,15.8,15.86,15.79,15.84,126446.0,15.8,15.86,15.79,15.84,126446.0
2024-05-15 12:30:00,15.84,15.85,15.81,15.83,116734.0,15.84,15.85,15.81,15.83,116734.0
2024-05-15 12:35:00,15.83,15.83,15.79,15.8,114602.0,15.83,15.83,15.79,15.8,114602.0
2024-05-15 12:40:00,15.8,15.81,15.75,15.76,87881.0,15.8,15.81,15.75,15.76,87881.0
2024-05-15 12:45:00,15.76,15.76,15.71,15.72,83510.0,15.76,15.76,15.71,15.72,83510.0
2024-05-15 12:50:00,15.71,15.72,15.67,15.67,206404.0,15.71,15.72,15.67,15.67,206404.0
2024-05-15 12:55:00,15.67,15.69,15.66,15.67,190424.0,15.67,15.69,15.66,15.67,190424.0
2024-05-15 13:00:00,15.67,15.71,15.67,15.71,76597.0,15.67,15.71,15.67,15.71,76597.0
2024-05-15 13:05:00,15.71,15.72,15.67,15.69,109530.0,15.71,15.72,15.67,15.69,109530.0
2024-05-15 13:10:00,15.68,15.71,15.68,15.7,64109.0,15.68,15.71,15.68,15.7,64109.0
2024-05-15 13:15:00,15.7,15.72,15.68,15.71,78859.0,15.7,15.72,15.68,15.71,78859.0
2024-05-15 13:20:00,15.72,15.72,15.7,15.71,49734.0,15.72,15.72,15.7,15.71,49734.0
2024-05-15 13:25:00,15.71,15.74,15.7,15.72,74155.0,15.71,15.74,15.7,15.72,74155.0
2024-05-15 13:30:00,15.72,15.72,15.67,15.69,101344.0,15.72,15.72,15.67,15.69,101344.0
2024-05-15 13:35:00,15.69,15.69,15.65,15.67,96587.0,15.69,15.69,15.65,15.67,96587.0
2024-05-15 13:40:00,15.67,15.68,15.65,15.66,72053.0,15.67,15.68,15.65,15.66,72053.0
2024-05-15 13:45:00,15.66,15.66,15.63,15.65,131248.0,15.66,15.66,15.63,15.65,131248.0
2024-05-15 13:50:00,15.65,15.66,15.64,15.65,52105.0,15.65,15.66,15.64,15.65,52105.0
2024-05-15 13:55:00,15.64,15.65,15.64,15.65,57170.0,15.64,15.65,15.64,15.65,57170.0
2024-05-15 14:00:00,15.64,15.68,15.64,15.66,127460.0,15.64,15.68,15.64,15.66,127460.0
2024-05-15 14:05:00,15.66,15.7,15.66,15.68,155390.0,15.66,15.7,15.66,15.68,155390.0
2024-05-15 14:10:00,15.68,15.72,15.67,15.71,49330.0,15.68,15.72,15.67,15.71,49330.0
2024-05-15 14:15:00,15.71,15.74,15.69,15.71,131258.0,15.71,15.74,15.69,15.71,131258.0
2024-05-15 14:20:00,15.71,15.71,15.66,15.67,78843.0,15.71,15.71,15.66,15.67,78843.0
2024-05-15 14:25:00,15.68,15.69,15.67,15.68,40234.0,15.68,15.69,15.67,15.68,40234.0
2024-05-15 14:30:00,15.68,15.72,15.67,15.7,105456.0,15.68,15.72,15.67,15.7,105456.0
2024-05-15 14:35:00,15.7,15.71,15.69,15.7,77349.0,15.7,15.71,15.69,15.7,77349.0
2024-05-15 14:40:00,15.7,15.73,15.67,15.73,197498.0,15.7,15.73,15.67,15.73,197498.0
2024-05-15 14:45:00,15.73,15.76,15.72,15.75,132763.0,15.73,15.76,15.72,15.75,132763.0
2024-05-15 14:50:00,15.74,15.75,15.72,15.72,106234.0,15.74,15.75,15.72,15.72,106234.0
2024-05-15 14:55:00,15.73,15.74,15.71,15.72,58723.0,15.73,15.74,15.71,15.72,58723.0
2024-05-15 15:00:00,15.72,15.72,15.69,15.71,67344.0,15.72,15.72,15.69,15.71,67344.0
2024-05-15 15:05:00,15.7,15.73,15.7,15.73,70198.0,15.7,15.73,15.7,15.73,70198.0
2024-05-15 15:10:00,15.73,15.73,15.7,15.72,61939.0,15.73,15.73,15.7,15.72,61939.0
2024-05-15 15:15:00,15.72,15.72,15.7,15.71,72961.0,15.72,15.72,15.7,15.71,72961.0
2024-05-15 15:20:00,15.71,15.72,15.7,15.71,69685.0,15.71,15.72,15.7,15.71,69685.0
2024-05-15 15:25:00,15.71,15.73,15.7,15.71,135800.0,15.71,15.73,15.7,15.71,135800.0
2024-05-15 15:30:00,15.71,15.72,15.71,15.72,74815.0,15.71,15.72,15.71,15.72,74815.0
2024-05-15 15:35:00,15.72,15.75,15.71,15.75,143203.0,15.72,15.75,15.71,15.75,143203.0
2024-05-15 15:40:00,15.74,15.75,15.74,15.75,138574.0,15.74,15.75,15.74,15.75,138574.0
2024-05-15 15:45:00,15.75,15.75,15.72,15.73,341333.0,15.75,15.75,15.72,15.73,341333.0
2024-05-15 15:50:00,15.72,15.73,15.68,15.69,415877.0,15.72,15.73,15.68,15.69,415877.0
2024-05-15 15:55:00,15.69,15.73,15.68,15.73,759528.0,15.69,15.73,15.68,15.73,759528.0
2024-05-16 09:30:00,15.72,15.82,15.71,15.78,268894.0,15.72,15.82,15.71,15.78,268894.0
2024-05-16 09:35:00,15.77,15.85,15.7,15.71,191613.0,15.77,15.85,15.7,15.71,191613.0
2024-05-16 09:40:00,15.71,15.71,15.67,15.69,109870.0,15.71,15.71,15.67,15.69,109870.0
2024-05-16 09:45:00,15.69,15.83,15.69,15.83,173016.0,15.69,15.83,15.69,15.83,173016.0
2024-05-16 09:50:00,15.83,15.84,15.78,15.79,163565.0,15.83,15.84,15.78,15.79,163565.0
2024-05-16 09:55:00,15.79,15.81,15.76,15.8,233777.0,15.79,15.81,15.76,15.8,233777.0
2024-05-16 10:00:00,15.79,15.86,15.78,15.86,281875.0,15.79,15.86,15.78,15.86,281875.0
2024-05-16 10:05:00,15.86,15.86,15.8,15.84,238721.0,15.86,15.86,15.8,15.84,238721.0
2024-05-16 10:10:00,15.84,15.84,15.78,15.81,148194.0,15.84,15.84,15.78,15.81,148194.0
2024-05-16 10:15:00,15.81,15.88,15.8,15.87,154845.0,15.81,15.88,15.8,15.87,154845.0
2024-05-16 10:20:00,15.88,15.88,15.83,15.83,165691.0,15.88,15.88,15.83,15.83,165691.0
2024-05-16 10:25:00,15.84,15.88,15.83,15.86,53445.0,15.84,15.88,15.83,15.86,53445.0
2024-05-16 10:30:00,15.86,15.87,15.8,15.8,80566.0,15.86,15.87,15.8,15.8,80566.0
2024-05-16 10:35:00,15.81,15.82,15.79,15.81,120413.0,15.81,15.82,15.79,15.81,120413.0
2024-05-16 10:40:00,15.82,15.85,15.8,15.84,94438.0,15.82,15.85,15.8,15.84,94438.0
2024-05-16 10:45:00,15.85,15.88,15.84,15.87,125334.0,15.85,15.88,15.84,15.87,125334.0
2024-05-16 10:50:00,15.87,15.91,15.86,15.91,276602.0,15.87,15.91,15.86,15.91,276602.0
2024-05-16 10:55:00,15.91,15.92,15.88,15.91,142486.0,15.91,15.92,15.88,15.91,142486.0
2024-05-16 11:00:00,15.91,15.92,15.86,15.9,390892.0,15.91,15.92,15.86,15.9,390892.0
2024-05-16 11:05:00,15.9,15.93,15.89,15.92,87504.0,15.9,15.93,15.89,15.92,87504.0
2024-05-16 11:10:00,15.92,15.95,15.91,15.94,150929.0,15.92,15.95,15.91,15.94,150929.0
2024-05-16 11:15:00,15.94,15.98,15.93,15.96,192488.0,15.94,15.98,15.93,15.96,192488.0
2024-05-16 11:20:00,15.97,16.0,15.94,16.0,273635.0,15.97,16.0,15.94,16.0,273635.0
2024-05-16 11:25:00,16.0,16.05,15.99,16.03,419402.0,16.0,16.05,15.99,16.03,419402.0
2024-05-16 11:30:00,16.03,16.06,15.99,16.0,367195.0,16.03,16.06,15.99,16.0,367195.0
2024-05-16 11:35:00,16.0,16.03,15.99,16.0,211736.0,16.0,16.03,15.99,16.0,211736.0
2024-05-16 11:40:00,16.0,16.06,16.0,16.06,166268.0,16.0,16.06,16.0,16.06,166268.0
2024-05-16 11:45:00,16.05,16.07,16.04,16.05,306870.0,16.05,16.07,16.04,16.05,306870.0
2024-05-16 11:50:00,16.05,16.06,16.04,16.05,71808.0,16.05,16.06,16.04,16.05,71808.0
2024-05-16 11:55:00,16.05,16.07,16.05,16.05,111794.0,16.05,16.07,16.05,16.05,111794.0
2024-05-16 12:00:00,16.05,16.07,16.05,16.06,204248.0,16.05,16.07,16.05,16.06,204248.0
2024-05-16 12:05:00,16.06,16.12,16.05,16.1,307065.0,16.06,16.12,16.05,16.1,307065.0
2024-05-16 12:10:00,16.11,16.18,16.1,16.17,389299.0,16.11,16.18,16.1,16.17,389299.0
2024-05-16 12:15:00,16.18,16.24,16.16,16.23,508433.0,16.18,16.24,16.16,16.23,508433.0
2024-05-16 12:20:00,16.23,16.24,16.19,16.21,655894.0,16.23,16.24,16.19,16.21,655894.0
2024-05-16 12:25:00,16.21,16.21,16.14,16.17,144187.0,16.21,16.21,16.14,16.17,144187.0
2024-05-16 12:30:00,16.16,16.18,16.13,16.14,89285.0,16.16,16.18,16.13,16.14,89285.0
2024-05-16 12:35:00,16.14,16.17,16.11,16.14,238210.0,16.14,16.17,16.11,16.14,238210.0
2024-05-16 12:40:00,16.14,16.17,16.12,16.14,185483.0,16.14,16.17,16.12,16.14,185483.0
2024-05-16 12:45:00,16.14,16.14,16.08,16.1,143517.0,16.14,16.14,16.08,16.1,143517.0
2024-05-16 12:50:00,16.1,16.11,16.09,16.1,151063.0,16.1,16.11,16.09,16.1,151063.0
2024-05-16 12:55:00,16.1,16.11,16.09,16.11,93929.0,16.1,16.11,16.09,16.11,93929.0
2024-05-16 13:00:00,16.11,16.11,16.09,16.11,85893.0,16.11,16.11,16.09,16.11,85893.0
2024-05-16 13:05:00,16.11,16.16,16.1,16.14,61379.0,16.11,16.16,16.1,16.14,61379.0
2024-05-16 13:10:00,16.14,16.16,16.11,16.14,117303.0,16.14,16.16,16.11,16.14,117303.0
2024-05-16 13:15:00,16.14,16.15,16.1,16.11,86160.0,16.14,16.15,16.1,16.11,86160.0
2024-05-16 13:20:00,16.11,16.13,16.08,16.08,219159.0,16.11,16.13,16.08,16.08,219159.0
2024-05-16 13:25:00,16.09,16.11,16.07,16.1,196205.0,16.09,16.11,16.07,16.1,196205.0
2024-05-16 13:30:00,16.11,16.11,16.05,16.05,154155.0,16.11,16.11,16.05,16.05,154155.0
2024-05-16 13:35:00,16.05,16.08,16.05,16.07,153350.0,16.05,16.08,16.05,16.07,153350.0
2024-05-16 13:40:00,16.07,16.09,16.06,16.07,72231.0,16.07,16.09,16.06,16.07,72231.0
2024-05-16 13:45:00,16.07,16.07,16.03,16.05,73524.0,16.07,16.07,16.03,16.05,73524.0
2024-05-16 13:50:00,16.05,16.06,16.02,16.02,57769.0,16.05,16.06,16.02,16.02,57769.0
2024-05-16 13:55:00,16.03,16.04,16.01,16.01,50400.0,16.03,16.04,16.01,16.01,50400.0
2024-05-16 14:00:00,16.02,16.02,15.99,16.0,110790.0,16.02,16.02,15.99,16.0,110790.0
2024-05-16 14:05:00,16.0,16.01,15.97,16.0,101606.0,16.0,16.01,15.97,16.0,101606.0
2024-05-16 14:10:00,16.0,16.04,15.99,16.03,134722.0,16.0,16.04,15.99,16.03,134722.0
2024-05-16 14:15:00,16.03,16.04,16.01,16.03,67201.0,16.03,16.04,16.01,16.03,67201.0
2024-05-16 14:20:00,16.03,16.05,16.02,16.04,90167.0,16.03,16.05,16.02,16.04,90167.0
2024-05-16 14:25:00,16.04,16.04,16.0,16.0,80763.0,16.04,16.04,16.0,16.0,80763.0
2024-05-16 14:30:00,16.0,16.02,16.0,16.0,81686.0,16.0,16.02,16.0,16.0,81686.0
2024-05-16 14:35:00,16.0,16.02,15.97,16.02,104805.0,16.0,16.02,15.97,16.02,104805.0
2024-05-16 14:40:00,16.02,16.02,15.99,16.0,59760.0,16.02,16.02,15.99,16.0,59760.0
2024-05-16 14:45:00,16.0,16.02,16.0,16.02,51962.0,16.0,16.02,16.0,16.02,51962.0
2024-05-16 14:50:00,16.02,16.03,16.0,16.0,76136.0,16.02,16.03,16.0,16.0,76136.0
2024-05-16 14:55:00,16.0,16.04,15.99,16.04,160348.0,16.0,16.04,15.99,16.04,160348.0
2024-05-16 15:00:00,16.04,16.08,16.03,16.07,86198.0,16.04,16.08,16.03,16.07,86198.0
2024-05-16 15:05:00,16.07,16.09,16.07,16.08,76090.0,16.07,16.09,16.07,16.08,76090.0
2024-05-16 15:10:00,16.09,16.09,16.05,16.07,70798.0,16.09,16.09,16.05,16.07,70798.0
2024-05-16 15:15:00,16.07,16.08,16.04,16.05,156477.0,16.07,16.08,16.04,16.05,156477.0
2024-05-16 15:20:00,16.05,16.05,16.02,16.03,71172.0,16.05,16.05,16.02,16.03,71172.0
2024-05-16 15:25:00,16.03,16.06,16.01,16.05,118936.0,16.03,16.06,16.01,16.05,118936.0
2024-05-16 15:30:00,16.05,16.07,16.03,16.04,173575.0,16.05,16.07,16.03,16.04,173575.0
2024-05-16 15:35:00,16.04,16.04,16.0,16.0,182220.0,16.04,16.04,16.0,16.0,182220.0
2024-05-16 15:40:00,16.0,16.02,15.96,15.96,551901.0,16.0,16.02,15.96,15.96,551901.0
2024-05-16 15:45:00,15.97,15.97,15.92,15.94,394516.0,15.97,15.97,15.92,15.94,394516.0
2024-05-16 15:50:00,15.93,15.98,15.93,15.97,600743.0,15.93,15.98,15.93,15.97,600743.0
2024-05-16 15:55:00,15.97,15.97,15.88,15.89,1268807.0,15.97,15.97,15.88,15.89,1268807.0
2024-05-17 09:30:00,15.93,15.98,15.89,15.96,322022.0,15.93,15.98,15.89,15.96,322022.0
2024-05-17 09:35:00,15.96,16.04,15.95,16.02,157050.0,15.96,16.04,15.95,16.02,157050.0
2024-05-17 09:40:00,16.02,16.06,15.97,16.01,174305.0,16.02,16.06,15.97,16.01,174305.0
2024-05-17 09:45:00,16.0,16.02,15.98,16.0,140797.0,16.0,16.02,15.98,16.0,140797.0
2024-05-17 09:50:00,16.01,16.02,15.99,16.0,62240.0,16.01,16.02,15.99,16.0,62240.0
2024-05-17 09:55:00,16.01,16.01,15.93,15.95,178326.0,16.01,16.01,15.93,15.95,178326.0
2024-05-17 10:00:00,15.95,15.97,15.9,15.94,133334.0,15.95,15.97,15.9,15.94,133334.0
2024-05-17 10:05:00,15.94,15.98,15.93,15.97,181265.0,15.94,15.98,15.93,15.97,181265.0
2024-05-17 10:10:00,15.97,16.03,15.95,16.0,130450.0,15.97,16.03,15.95,16.0,130450.0
2024-05-17 10:15:00,16.0,16.07,16.0,16.05,125403.0,16.0,16.07,16.0,16.05,125403.0
2024-05-17 10:20:00,16.04,16.09,16.04,16.08,78243.0,16.04,16.09,16.04,16.08,78243.0
2024-05-17 10:25:00,16.09,16.12,16.07,16.11,162399.0,16.09,16.12,16.07,16.11,162399.0
2024-05-17 10:30:00,16.11,16.12,16.07,16.09,92532.0,16.11,16.12,16.07,16.09,92532.0
2024-05-17 10:35:00,16.09,16.1,16.05,16.05,94522.0,16.09,16.1,16.05,16.05,94522.0
2024-05-17 10:40:00,16.05,16.07,16.02,16.02,76449.0,16.05,16.07,16.02,16.02,76449.0
2024-05-17 10:45:00,16.02,16.04,16.02,16.04,74121.0,16.02,16.04,16.02,16.04,74121.0
2024-05-17 10:50:00,16.03,16.04,16.02,16.03,36683.0,16.03,16.04,16.02,16.03,36683.0
2024-05-17 10:55:00,16.04,16.05,16.02,16.03,74371.0,16.04,16.05,16.02,16.03,74371.0
2024-05-17 11:00:00,16.04,16.05,16.01,16.02,75115.0,16.04,16.05,16.01,16.02,75115.0
2024-05-17 11:05:00,16.02,16.06,16.02,16.05,46519.0,16.02,16.06,16.02,16.05,46519.0
2024-05-17 11:10:00,16.04,16.1,16.04,16.09,98840.0,16.04,16.1,16.04,16.09,98840.0
2024-05-17 11:15:00,16.09,16.11,16.09,16.09,65094.0,16.09,16.11,16.09,16.09,65094.0
2024-05-17 11:20:00,16.1,16.1,16.01,16.02,111645.0,16.1,16.1,16.01,16.02,111645.0
2024-05-17 11:25:00,16.02,16.02,15.99,16.0,91314.0,16.02,16.02,15.99,16.0,91314.0
2024-05-17 11:30:00,16.0,16.03,15.96,15.99,202684.0,16.0,16.03,15.96,15.99,202684.0
2024-05-17 11:35:00,15.99,16.0,15.97,16.0,79408.0,15.99,16.0,15.97,16.0,79408.0
2024-05-17 11:40:00,16.0,16.01,15.99,16.0,47459.0,16.0,16.01,15.99,16.0,47459.0
2024-05-17 11:45:00,16.0,16.0,15.98,16.0,95422.0,16.0,16.0,15.98,16.0,95422.0
2024-05-17 11:50:00,16.0,16.0,15.98,15.99,67073.0,16.0,16.0,15.98,15.99,67073.0
2024-05-17 11:55:00,15.99,16.01,15.98,16.01,70898.0,15.99,16.01,15.98,16.01,70898.0
2024-05-17 12:00:00,16.0,16.03,16.0,16.0,52378.0,16.0,16.03,16.0,16.0,52378.0
2024-05-17 12:05:00,16.0,16.01,15.99,16.0,41373.0,16.0,16.01,15.99,16.0,41373.0
2024-05-17 12:10:00,16.0,16.02,15.99,16.0,58230.0,16.0,16.02,15.99,16.0,58230.0
2024-05-17 12:15:00,16.0,16.01,15.99,16.0,35763.0,16.0,16.01,15.99,16.0,35763.0
2024-05-17 12:20:00,16.0,16.02,15.99,16.0,66146.0,16.0,16.02,15.99,16.0,66146.0
2024-05-17 12:25:00,16.0,16.01,15.99,16.0,27131.0,16.0,16.01,15.99,16.0,27131.0
2024-05-17 12:30:00,16.0,16.0,15.99,16.0,24714.0,16.0,16.0,15.99,16.0,24714.0
2024-05-17 12:35:00,16.0,16.0,15.97,15.99,73648.0,16.0,16.0,15.97,15.99,73648.0
2024-05-17 12:40:00,15.99,15.99,15.97,15.97,46742.0,15.99,15.99,15.97,15.97,46742.0
2024-05-17 12:45:00,15.98,16.0,15.96,15.98,106979.0,15.98,16.0,15.96,15.98,106979.0
2024-05-17 12:50:00,15.98,16.0,15.98,16.0,51426.0,15.98,16.0,15.98,16.0,51426.0
2024-05-17 12:55:00,16.0,16.01,15.99,15.99,44511.0,16.0,16.01,15.99,15.99,44511.0
2024-05-17 13:00:00,15.99,16.0,15.96,15.96,63512.0,15.99,16.0,15.96,15.96,63512.0
2024-05-17 13:05:00,15.96,15.97,15.92,15.93,89050.0,15.96,15.97,15.92,15.93,89050.0
2024-05-17 13:10:00,15.93,15.94,15.9,15.91,96621.0,15.93,15.94,15.9,15.91,96621.0
2024-05-17 13:15:00,15.91,15.92,15.89,15.91,171000.0,15.91,15.92,15.89,15.91,171000.0
2024-05-17 13:20:00,15.9,15.91,15.87,15.9,113512.0,15.9,15.91,15.87,15.9,113512.0
2024-05-17 13:25:00,15.9,15.9,15.88,15.9,82392.0,15.9,15.9,15.88,15.9,82392.0
2024-05-17 13:30:00,15.9,15.91,15.88,15.88,77559.0,15.9,15.91,15.88,15.88,77559.0
2024-05-17 13:35:00,15.89,15.91,15.88,15.9,65963.0,15.89,15.91,15.88,15.9,65963.0
2024-05-17 13:40:00,15.9,15.94,15.89,15.92,141005.0,15.9,15.94,15.89,15.92,141005.0
2024-05-17 13:45:00,15.92,15.92,15.89,15.91,139069.0,15.92,15.92,15.89,15.91,139069.0
2024-05-17 13:50:00,15.92,15.92,15.88,15.89,205828.0,15.92,15.92,15.88,15.89,205828.0
2024-05-17 13:55:00,15.9,15.9,15.84,15.84,182053.0,15.9,15.9,15.84,15.84,182053.0
2024-05-17 14:00:00,15.84,15.86,15.81,15.83,318117.0,15.84,15.86,15.81,15.83,318117.0
2024-05-17 14:05:00,15.83,15.84,15.81,15.83,81042.0,15.83,15.84,15.81,15.83,81042.0
2024-05-17 14:10:00,15.82,15.84,15.77,15.78,152892.0,15.82,15.84,15.77,15.78,152892.0
2024-05-17 14:15:00,15.77,15.82,15.77,15.81,111311.0,15.77,15.82,15.77,15.81,111311.0
2024-05-17 14:20:00,15.81,15.84,15.81,15.83,130544.0,15.81,15.84,15.81,15.83,130544.0
2024-05-17 14:25:00,15.82,15.86,15.82,15.84,76102.0,15.82,15.86,15.82,15.84,76102.0
2024-05-17 14:30:00,15.84,15.88,15.83,15.85,196724.0,15.84,15.88,15.83,15.85,196724.0
2024-05-17 14:35:00,15.85,15.87,15.84,15.86,94959.0,15.85,15.87,15.84,15.86,94959.0
2024-05-17 14:40:00,15.86,15.87,15.84,15.84,53522.0,15.86,15.87,15.84,15.84,53522.0
2024-05-17 14:45:00,15.84,15.85,15.83,15.85,98898.0,15.84,15.85,15.83,15.85,98898.0
2024-05-17 14:50:00,15.85,15.86,15.84,15.86,73171.0,15.85,15.86,15.84,15.86,73171.0
2024-05-17 14:55:00,15.86,15.89,15.85,15.87,152249.0,15.86,15.89,15.85,15.87,152249.0
2024-05-17 15:00:00,15.87,15.87,15.84,15.85,121213.0,15.87,15.87,15.84,15.85,121213.0
2024-05-17 15:05:00,15.85,15.86,15.82,15.84,160545.0,15.85,15.86,15.82,15.84,160545.0
2024-05-17 15:10:00,15.84,15.85,15.82,15.85,100747.0,15.84,15.85,15.82,15.85,100747.0
2024-05-17 15:15:00,15.85,15.85,15.81,15.82,91813.0,15.85,15.85,15.81,15.82,91813.0
2024-05-17 15:20:00,15.83,15.84,15.82,15.83,114432.0,15.83,15.84,15.82,15.83,114432.0
2024-05-17 15:25:00,15.83,15.84,15.81,15.82,239162.0,15.83,15.84,15.81,15.82,239162.0
2024-05-17 15:30:00,15.82,15.82,15.77,15.79,231225.0,15.82,15.82,15.77,15.79,231225.0
2024-05-17 15:35:00,15.78,15.79,15.75,15.77,358395.0,15.78,15.79,15.75,15.77,358395.0
2024-05-17 15:40:00,15.76,15.76,15.7,15.7,446464.0,15.76,15.76,15.7,15.7,446464.0
2024-05-17 15:45:00,15.7,15.72,15.68,15.71,314753.0,15.7,15.72,15.68,15.71,314753.0
2024-05-17 15:50:00,15.7,15.75,15.7,15.75,350605.0,15.7,15.75,15.7,15.75,350605.0
2024-05-17 15:55:00,15.75,15.77,15.71,15.74,1146061.0,15.75,15.77,15.71,15.74,1146061.0
2024-05-20 09:30:00,16.48,16.9,16.42,16.86,2191978.0,16.48,16.9,16.42,16.86,2191978.0
2024-05-20 09:35:00,16.86,16.95,16.55,16.6,1462934.0,16.86,16.95,16.55,16.6,1462934.0
2024-05-20 09:40:00,16.6,16.69,16.44,16.44,1032429.0,16.6,16.69,16.44,16.44,1032429.0
2024-05-20 09:45:00,16.44,16.79,16.36,16.67,1141358.0,16.44,16.79,16.36,16.67,1141358.0
2024-05-20 09:50:00,16.68,16.71,16.58,16.61,629516.0,16.68,16.71,16.58,16.61,629516.0
2024-05-20 09:55:00,16.62,16.75,16.55,16.73,523511.0,16.62,16.75,16.55,16.73,523511.0
2024-05-20 10:00:00,16.74,16.75,16.57,16.7,368392.0,16.74,16.75,16.57,16.7,368392.0
2024-05-20 10:05:00,16.71,16.8,16.71,16.78,543501.0,16.71,16.8,16.71,16.78,543501.0
2024-05-20 10:10:00,16.78,16.88,16.72,16.82,698295.0,16.78,16.88,16.72,16.82,698295.0
2024-05-20 10:15:00,16.82,16.9,16.82,16.84,619293.0,16.82,16.9,16.82,16.84,619293.0
2024-05-20 10:20:00,16.85,16.92,16.73,16.73,555675.0,16.85,16.92,16.73,16.73,555675.0
2024-05-20 10:25:00,16.73,16.8,16.71,16.79,232106.0,16.73,16.8,16.71,16.79,232106.0
2024-05-20 10:30:00,16.79,16.87,16.79,16.84,285478.0,16.79,16.87,16.79,16.84,285478.0
2024-05-20 10:35:00,16.85,16.89,16.81,16.87,240340.0,16.85,16.89,16.81,16.87,240340.0
2024-05-20 10:40:00,16.86,16.88,16.82,16.82,194400.0,16.86,16.88,16.82,16.82,194400.0
2024-05-20 10:45:00,16.83,16.89,16.78,16.88,211691.0,16.83,16.89,16.78,16.88,211691.0
2024-05-20 10:50:00,16.88,16.95,16.87,16.89,317118.0,16.88,16.95,16.87,16.89,317118.0
2024-05-20 10:55:00,16.9,16.98,16.86,16.98,389443.0,16.9,16.98,16.86,16.98,389443.0
2024-05-20 11:00:00,16.98,17.01,16.94,17.01,501342.0,16.98,17.01,16.94,17.01,501342.0
2024-05-20 11:05:00,17.0,17.02,16.93,16.96,419751.0,17.0,17.02,16.93,16.96,419751.0
2024-05-20 11:10:00,16.96,16.99,16.9,16.93,211657.0,16.96,16.99,16.9,16.93,211657.0
2024-05-20 11:15:00,16.93,17.08,16.93,17.07,497309.0,16.93,17.08,16.93,17.07,497309.0
2024-05-20 11:20:00,17.06,17.07,16.96,16.97,281851.0,17.06,17.07,16.96,16.97,281851.0
2024-05-20 11:25:00,16.96,17.01,16.96,16.97,306146.0,16.96,17.01,16.96,16.97,306146.0
2024-05-20 11:30:00,16.97,17.08,16.96,17.07,173507.0,16.97,17.08,16.96,17.07,173507.0
2024-05-20 11:35:00,17.07,17.11,17.06,17.07,293024.0,17.07,17.11,17.06,17.07,293024.0
2024-05-20 11:40:00,17.07,17.1,17.04,17.08,283373.0,17.07,17.1,17.04,17.08,283373.0
2024-05-20 11:45:00,17.09,17.1,17.04,17.06,226140.0,17.09,17.1,17.04,17.06,226140.0
2024-05-20 11:50:00,17.07,17.11,17.05,17.09,258321.0,17.07,17.11,17.05,17.09,258321.0
2024-05-20 11:55:00,17.09,17.11,17.05,17.09,183397.0,17.09,17.11,17.05,17.09,183397.0
2024-05-20 12:00:00,17.09,17.18,17.08,17.13,255463.0,17.09,17.18,17.08,17.13,255463.0
2024-05-20 12:05:00,17.14,17.18,17.11,17.14,158007.0,17.14,17.18,17.11,17.14,158007.0
2024-05-20 12:10:00,17.14,17.17,17.1,17.12,315069.0,17.14,17.17,17.1,17.12,315069.0
2024-05-20 12:15:00,17.12,17.12,17.06,17.11,210858.0,17.12,17.12,17.06,17.11,210858.0
2024-05-20 12:20:00,17.12,17.18,17.11,17.14,169388.0,17.12,17.18,17.11,17.14,169388.0
2024-05-20 12:25:00,17.13,17.13,17.04,17.05,241993.0,17.13,17.13,17.04,17.05,241993.0
2024-05-20 12:30:00,17.05,17.13,17.03,17.11,157725.0,17.05,17.13,17.03,17.11,157725.0
2024-05-20 12:35:00,17.11,17.11,17.07,17.11,140552.0,17.11,17.11,17.07,17.11,140552.0
2024-05-20 12:40:00,17.11,17.11,17.07,17.1,121684.0,17.11,17.11,17.07,17.1,121684.0
2024-05-20 12:45:00,17.09,17.13,17.05,17.11,147916.0,17.09,17.13,17.05,17.11,147916.0
2024-05-20 12:50:00,17.11,17.11,17.03,17.04,177405.0,17.11,17.11,17.03,17.04,177405.0
2024-05-20 12:55:00,17.04,17.1,17.03,17.1,143208.0,17.04,17.1,17.03,17.1,143208.0
2024-05-20 13:00:00,17.11,17.11,17.04,17.05,164068.0,17.11,17.11,17.04,17.05,164068.0
2024-05-20 13:05:00,17.05,17.08,17.04,17.05,129786.0,17.05,17.08,17.04,17.05,129786.0
2024-05-20 13:10:00,17.05,17.1,17.03,17.04,120270.0,17.05,17.1,17.03,17.04,120270.0
2024-05-20 13:15:00,17.04,17.08,16.99,17.01,224429.0,17.04,17.08,16.99,17.01,224429.0
2024-05-20 13:20:00,17.01,17.03,17.0,17.02,163222.0,17.01,17.03,17.0,17.02,163222.0
2024-05-20 13:25:00,17.01,17.04,16.97,16.98,150787.0,17.01,17.04,16.97,16.98,150787.0
2024-05-20 13:30:00,16.97,17.0,16.93,16.96,505653.0,16.97,17.0,16.93,16.96,505653.0
2024-05-20 13:35:00,16.96,16.99,16.93,16.96,105099.0,16.96,16.99,16.93,16.96,105099.0
2024-05-20 13:40:00,16.97,17.0,16.93,16.96,220745.0,16.97,17.0,16.93,16.96,220745.0
2024-05-20 13:45:00,16.96,17.0,16.95,16.99,104851.0,16.96,17.0,16.95,16.99,104851.0
2024-05-20 13:50:00,16.99,17.0,16.93,16.96,142941.0,16.99,17.0,16.93,16.96,142941.0
2024-05-20 13:55:00,16.96,16.97,16.92,16.94,130993.0,16.96,16.97,16.92,16.94,130993.0
2024-05-20 14:00:00,16.93,16.95,16.89,16.93,507636.0,16.93,16.95,16.89,16.93,507636.0
2024-05-20 14:05:00,16.92,16.93,16.87,16.91,229864.0,16.92,16.93,16.87,16.91,229864.0
2024-05-20 14:10:00,16.91,16.95,16.88,16.89,125208.0,16.91,16.95,16.88,16.89,125208.0
2024-05-20 14:15:00,16.88,16.89,16.85,16.88,127608.0,16.88,16.89,16.85,16.88,127608.0
2024-05-20 14:20:00,16.88,16.9,16.84,16.85,140750.0,16.88,16.9,16.84,16.85,140750.0
2024-05-20 14:25:00,16.85,16.85,16.83,16.83,157197.0,16.85,16.85,16.83,16.83,157197.0
2024-05-20 14:30:00,16.83,16.88,16.81,16.84,132312.0,16.83,16.88,16.81,16.84,132312.0
2024-05-20 14:35:00,16.83,16.89,16.83,16.86,163244.0,16.83,16.89,16.83,16.86,163244.0
2024-05-20 14:40:00,16.86,16.87,16.84,16.87,113143.0,16.86,16.87,16.84,16.87,113143.0
2024-05-20 14:45:00,16.87,16.89,16.85,16.89,156664.0,16.87,16.89,16.85,16.89,156664.0
2024-05-20 14:50:00,16.89,16.89,16.86,16.87,110404.0,16.89,16.89,16.86,16.87,110404.0
2024-05-20 14:55:00,16.87,16.87,16.83,16.83,74701.0,16.87,16.87,16.83,16.83,74701.0
2024-05-20 15:00:00,16.83,16.85,16.81,16.82,106315.0,16.83,16.85,16.81,16.82,106315.0
2024-05-20 15:05:00,16.82,16.88,16.8,16.87,164469.0,16.82,16.88,16.8,16.87,164469.0
2024-05-20 15:10:00,16.87,16.92,16.86,16.9,177138.0,16.87,16.92,16.86,16.9,177138.0
2024-05-20 15:15:00,16.91,16.93,16.88,16.89,213943.0,16.91,16.93,16.88,16.89,213943.0
2024-05-20 15:20:00,16.9,16.92,16.87,16.89,202822.0,16.9,16.92,16.87,16.89,202822.0
2024-05-20 15:25:00,16.89,16.94,16.87,16.93,233209.0,16.89,16.94,16.87,16.93,233209.0
2024-05-20 15:30:00,16.94,16.98,16.92,16.97,340031.0,16.94,16.98,16.92,16.97,340031.0
2024-05-20 15:35:00,16.97,17.04,16.97,17.04,325110.0,16.97,17.04,16.97,17.04,325110.0
2024-05-20 15:40:00,17.04,17.07,16.97,16.98,316060.0,17.04,17.07,16.97,16.98,316060.0
2024-05-20 15:45:00,16.98,17.01,16.96,16.97,511926.0,16.98,17.01,16.96,16.97,511926.0
2024-05-20 15:50:00,16.97,17.03,16.94,16.98,541345.0,16.97,17.03,16.94,16.98,541345.0
2024-05-20 15:55:00,16.98,16.99,16.92,16.94,1885609.0,16.98,16.99,16.92,16.94,1885609.0
2024-05-21 09:30:00,17.08,17.21,17.08,17.19,741026.0,17.08,17.21,17.08,17.19,741026.0
2024-05-21 09:35:00,17.19,17.32,17.09,17.32,565730.0,17.19,17.32,17.09,17.32,565730.0
2024-05-21 09:40:00,17.32,17.37,17.24,17.36,437918.0,17.32,17.37,17.24,17.36,437918.0
2024-05-21 09:45:00,17.36,17.38,17.27,17.29,362478.0,17.36,17.38,17.27,17.29,362478.0
2024-05-21 09:50:00,17.29,17.31,17.16,17.21,384365.0,17.29,17.31,17.16,17.21,384365.0
2024-05-21 09:55:00,17.21,17.21,17.1,17.12,260942.0,17.21,17.21,17.1,17.12,260942.0
2024-05-21 10:00:00,17.12,17.13,17.07,17.09,229760.0,17.12,17.13,17.07,17.09,229760.0
2024-05-21 10:05:00,17.09,17.11,17.03,17.09,194124.0,17.09,17.11,17.03,17.09,194124.0
2024-05-21 10:10:00,17.09,17.1,17.01,17.04,135716.0,17.09,17.1,17.01,17.04,135716.0
2024-05-21 10:15:00,17.03,17.07,17.01,17.01,136913.0,17.03,17.07,17.01,17.01,136913.0
2024-05-21 10:20:00,17.01,17.04,17.0,17.03,218748.0,17.01,17.04,17.0,17.03,218748.0
2024-05-21 10:25:00,17.02,17.09,17.01,17.08,202164.0,17.02,17.09,17.01,17.08,202164.0
2024-05-21 10:30:00,17.08,17.1,17.05,17.07,172957.0,17.08,17.1,17.05,17.07,172957.0
2024-05-21 10:35:00,17.08,17.12,17.07,17.07,140717.0,17.08,17.12,17.07,17.07,140717.0
2024-05-21 10:40:00,17.07,17.08,17.04,17.07,204975.0,17.07,17.08,17.04,17.07,204975.0
2024-05-21 10:45:00,17.07,17.09,17.03,17.03,117138.0,17.07,17.09,17.03,17.03,117138.0
2024-05-21 10:50:00,17.04,17.04,17.0,17.01,157415.0,17.04,17.04,17.0,17.01,157415.0
2024-05-21 10:55:00,17.0,17.01,16.9,16.91,369822.0,17.0,17.01,16.9,16.91,369822.0
2024-05-21 11:00:00,16.9,16.93,16.88,16.93,155277.0,16.9,16.93,16.88,16.93,155277.0
2024-05-21 11:05:00,16.92,16.93,16.88,16.91,148932.0,16.92,16.93,16.88,16.91,148932.0
2024-05-21 11:10:00,16.91,16.95,16.89,16.95,119877.0,16.91,16.95,16.89,16.95,119877.0
2024-05-21 11:15:00,16.95,16.99,16.95,16.96,84019.0,16.95,16.99,16.95,16.96,84019.0
2024-05-21 11:20:00,16.97,16.99,16.96,16.99,80810.0,16.97,16.99,16.96,16.99,80810.0
2024-05-21 11:25:00,16.98,17.01,16.94,16.95,134909.0,16.98,17.01,16.94,16.95,134909.0
2024-05-21 11:30:00,16.95,16.97,16.91,16.93,158949.0,16.95,16.97,16.91,16.93,158949.0
2024-05-21 11:35:00,16.92,16.94,16.91,16.91,71295.0,16.92,16.94,16.91,16.91,71295.0
2024-05-21 11:40:00,16.91,16.95,16.9,16.93,103540.0,16.91,16.95,16.9,16.93,103540.0
2024-05-21 11:45:00,16.94,16.94,16.91,16.91,59896.0,16.94,16.94,16.91,16.91,59896.0
2024-05-21 11:50:00,16.92,16.92,16.88,16.88,66899.0,16.92,16.92,16.88,16.88,66899.0
2024-05-21 11:55:00,16.89,16.9,16.84,16.86,140026.0,16.89,16.9,16.84,16.86,140026.0
2024-05-21 12:00:00,16.86,16.87,16.84,16.86,73592.0,16.86,16.87,16.84,16.86,73592.0
2024-05-21 12:05:00,16.86,16.89,16.85,16.87,69511.0,16.86,16.89,16.85,16.87,69511.0
2024-05-21 12:10:00,16.86,16.88,16.84,16.85,74773.0,16.86,16.88,16.84,16.85,74773.0
2024-05-21 12:15:00,16.84,16.88,16.83,16.85,103136.0,16.84,16.88,16.83,16.85,103136.0
2024-05-21 12:20:00,16.85,16.88,16.83,16.88,64666.0,16.85,16.88,16.83,16.88,64666.0
2024-05-21 12:25:00,16.88,16.9,16.86,16.89,105710.0,16.88,16.9,16.86,16.89,105710.0
2024-05-21 12:30:00,16.88,16.91,16.88,16.89,74031.0,16.88,16.91,16.88,16.89,74031.0
2024-05-21 12:35:00,16.88,16.89,16.85,16.85,98299.0,16.88,16.89,16.85,16.85,98299.0
2024-05-21 12:40:00,16.85,16.89,16.85,16.87,57939.0,16.85,16.89,16.85,16.87,57939.0
2024-05-21 12:45:00,16.87,16.89,16.86,16.89,51426.0,16.87,16.89,16.86,16.89,51426.0
2024-05-21 12:50:00,16.89,16.9,16.87,16.87,78453.0,16.89,16.9,16.87,16.87,78453.0
2024-05-21 12:55:00,16.87,16.89,16.85,16.88,69370.0,16.87,16.89,16.85,16.88,69370.0
2024-05-21 13:00:00,16.89,16.89,16.86,16.87,90840.0,16.89,16.89,16.86,16.87,90840.0
2024-05-21 13:05:00,16.88,16.88,16.86,16.88,43871.0,16.88,16.88,16.86,16.88,43871.0
2024-05-21 13:10:00,16.87,16.89,16.86,16.89,40760.0,16.87,16.89,16.86,16.89,40760.0
2024-05-21 13:15:00,16.89,16.9,16.88,16.89,48953.0,16.89,16.9,16.88,16.89,48953.0
2024-05-21 13:20:00,16.9,16.91,16.86,16.86,59393.0,16.9,16.91,16.86,16.86,59393.0
2024-05-21 13:25:00,16.87,16.9,16.86,16.89,56818.0,16.87,16.9,16.86,16.89,56818.0
2024-05-21 13:30:00,16.89,16.89,16.86,16.87,81447.0,16.89,16.89,16.86,16.87,81447.0
2024-05-21 13:35:00,16.87,16.88,16.86,16.87,39397.0,16.87,16.88,16.86,16.87,39397.0
2024-05-21 13:40:00,16.87,16.88,16.86,16.88,60074.0,16.87,16.88,16.86,16.88,60074.0
2024-05-21 13:45:00,16.88,16.9,16.85,16.89,70050.0,16.88,16.9,16.85,16.89,70050.0
2024-05-21 13:50:00,16.89,16.92,16.88,16.91,48327.0,16.89,16.92,16.88,16.91,48327.0
2024-05-21 13:55:00,16.9,16.91,16.89,16.91,78983.0,16.9,16.91,16.89,16.91,78983.0
2024-05-21 14:00:00,16.91,16.91,16.86,16.87,97625.0,16.91,16.91,16.86,16.87,97625.0
2024-05-21 14:05:00,16.87,16.9,16.86,16.89,84436.0,16.87,16.9,16.86,16.89,84436.0
2024-05-21 14:10:00,16.89,16.93,16.89,16.91,128215.0,16.89,16.93,16.89,16.91,128215.0
2024-05-21 14:15:00,16.91,16.92,16.9,16.9,41391.0,16.91,16.92,16.9,16.9,41391.0
2024-05-21 14:20:00,16.91,16.91,16.88,16.89,88657.0,16.91,16.91,16.88,16.89,88657.0
2024-05-21 14:25:00,16.89,16.93,16.89,16.89,164215.0,16.89,16.93,16.89,16.89,164215.0
2024-05-21 14:30:00,16.89,16.9,16.89,16.89,22161.0,16.89,16.9,16.89,16.89,22161.0
2024-05-21 14:35:00,16.89,16.9,16.86,16.86,128921.0,16.89,16.9,16.86,16.86,128921.0
2024-05-21 14:40:00,16.87,16.89,16.85,16.87,85547.0,16.87,16.89,16.85,16.87,85547.0
2024-05-21 14:45:00,16.87,16.91,16.86,16.89,67039.0,16.87,16.91,16.86,16.89,67039.0
2024-05-21 14:50:00,16.89,16.89,16.87,16.88,65357.0,16.89,16.89,16.87,16.88,65357.0
2024-05-21 14:55:00,16.88,16.91,16.87,16.89,53596.0,16.88,16.91,16.87,16.89,53596.0
2024-05-21 15:00:00,16.9,16.91,16.88,16.89,79843.0,16.9,16.91,16.88,16.89,79843.0
2024-05-21 15:05:00,16.89,16.91,16.89,16.9,51403.0,16.89,16.91,16.89,16.9,51403.0
2024-05-21 15:10:00,16.91,16.92,16.88,16.89,150113.0,16.91,16.92,16.88,16.89,150113.0
2024-05-21 15:15:00,16.89,16.91,16.89,16.91,84727.0,16.89,16.91,16.89,16.91,84727.0
2024-05-21 15:20:00,16.91,16.93,16.91,16.93,109845.0,16.91,16.93,16.91,16.93,109845.0
2024-05-21 15:25:00,16.93,16.94,16.91,16.91,149430.0,16.93,16.94,16.91,16.91,149430.0
2024-05-21 15:30:00,16.91,16.95,16.91,16.94,135023.0,16.91,16.95,16.91,16.94,135023.0
2024-05-21 15:35:00,16.94,16.96,16.89,16.89,312382.0,16.94,16.96,16.89,16.89,312382.0
2024-05-21 15:40:00,16.89,16.9,16.87,16.87,190055.0,16.89,16.9,16.87,16.87,190055.0
2024-05-21 15:45:00,16.87,16.89,16.85,16.86,274859.0,16.87,16.89,16.85,16.86,274859.0
2024-05-21 15:50:00,16.86,16.91,16.85,16.9,562750.0,16.86,16.91,16.85,16.9,562750.0
2024-05-21 15:55:00,16.9,16.95,16.87,16.94,1106088.0,16.9,16.95,16.87,16.94,1106088.0
2024-05-22 09:30:00,16.93,16.93,16.77,16.8,306978.0,16.93,16.93,16.77,16.8,306978.0
2024-05-22 09:35:00,16.8,16.82,16.74,16.78,223688.0,16.8,16.82,16.74,16.78,223688.0
2024-05-22 09:40:00,16.78,16.84,16.74,16.81,234399.0,16.78,16.84,16.74,16.81,234399.0
2024-05-22 09:45:00,16.8,16.82,16.73,16.76,159465.0,16.8,16.82,16.73,16.76,159465.0
2024-05-22 09:50:00,16.76,16.8,16.71,16.73,222595.0,16.76,16.8,16.71,16.73,222595.0
2024-05-22 09:55:00,16.73,16.76,16.7,16.71,115002.0,16.73,16.76,16.7,16.71,115002.0
2024-05-22 10:00:00,16.71,16.71,16.64,16.67,168243.0,16.71,16.71,16.64,16.67,168243.0
2024-05-22 10:05:00,16.67,16.71,16.64,16.66,163102.0,16.67,16.71,16.64,16.66,163102.0
2024-05-22 10:10:00,16.66,16.68,16.6,16.63,206383.0,16.66,16.68,16.6,16.63,206383.0
2024-05-22 10:15:00,16.63,16.63,16.54,16.57,223626.0,16.63,16.63,16.54,16.57,223626.0
2024-05-22 10:20:00,16.57,16.57,16.53,16.55,155089.0,16.57,16.57,16.53,16.55,155089.0
2024-05-22 10:25:00,16.55,16.56,16.52,16.56,110993.0,16.55,16.56,16.52,16.56,110993.0
2024-05-22 10:30:00,16.55,16.56,16.51,16.51,109746.0,16.55,16.56,16.51,16.51,109746.0
2024-05-22 10:35:00,16.51,16.53,16.48,16.5,160735.0,16.51,16.53,16.48,16.5,160735.0
2024-05-22 10:40:00,16.51,16.52,16.48,16.5,302210.0,16.51,16.52,16.48,16.5,302210.0
2024-05-22 10:45:00,16.5,16.5,16.46,16.48,146223.0,16.5,16.5,16.46,16.48,146223.0
2024-05-22 10:50:00,16.48,16.5,16.46,16.46,92553.0,16.48,16.5,16.46,16.46,92553.0
2024-05-22 10:55:00,16.46,16.5,16.45,16.5,189221.0,16.46,16.5,16.45,16.5,189221.0
2024-05-22 11:00:00,16.49,16.51,16.48,16.5,95420.0,16.49,16.51,16.48,16.5,95420.0
2024-05-22 11:05:00,16.5,16.52,16.49,16.52,120353.0,16.5,16.52,16.49,16.52,120353.0
2024-05-22 11:10:00,16.52,16.54,16.51,16.53,80932.0,16.52,16.54,16.51,16.53,80932.0
2024-05-22 11:15:00,16.52,16.53,16.42,16.44,315955.0,16.52,16.53,16.42,16.44,315955.0
2024-05-22 11:20:00,16.44,16.46,16.42,16.44,146697.0,16.44,16.46,16.42,16.44,146697.0
2024-05-22 11:25:00,16.43,16.48,16.43,16.47,110211.0,16.43,16.48,16.43,16.47,110211.0
2024-05-22 11:30:00,16.47,16.51,16.44,16.47,165817.0,16.47,16.51,16.44,16.47,165817.0
2024-05-22 11:35:00,16.48,16.5,16.46,16.46,86768.0,16.48,16.5,16.46,16.46,86768.0
2024-05-22 11:40:00,16.46,16.48,16.44,16.48,95779.0,16.46,16.48,16.44,16.48,95779.0
2024-05-22 11:45:00,16.48,16.5,16.45,16.48,86201.0,16.48,16.5,16.45,16.48,86201.0
2024-05-22 11:50:00,16.48,16.48,16.42,16.44,131720.0,16.48,16.48,16.42,16.44,131720.0
2024-05-22 11:55:00,16.44,16.47,16.42,16.44,75696.0,16.44,16.47,16.42,16.44,75696.0
2024-05-22 12:00:00,16.44,16.46,16.42,16.45,35005.0,16.44,16.46,16.42,16.45,35005.0
2024-05-22 12:05:00,16.46,16.48,16.42,16.42,68151.0,16.46,16.48,16.42,16.42,68151.0
2024-05-22 12:10:00,16.42,16.43,16.39,16.39,154716.0,16.42,16.43,16.39,16.39,154716.0
2024-05-22 12:15:00,16.4,16.4,16.37,16.38,130322.0,16.4,16.4,16.37,16.38,130322.0
2024-05-22 12:20:00,16.38,16.39,16.34,16.39,167795.0,16.38,16.39,16.34,16.39,167795.0
2024-05-22 12:25:00,16.39,16.39,16.34,16.35,95735.0,16.39,16.39,16.34,16.35,95735.0
2024-05-22 12:30:00,16.35,16.39,16.35,16.39,61107.0,16.35,16.39,16.35,16.39,61107.0
2024-05-22 12:35:00,16.39,16.4,16.35,16.39,146680.0,16.39,16.4,16.35,16.39,146680.0
2024-05-22 12:40:00,16.39,16.41,16.36,16.38,105408.0,16.39,16.41,16.36,16.38,105408.0
2024-05-22 12:45:00,16.38,16.38,16.33,16.36,115728.0,16.38,16.38,16.33,16.36,115728.0
2024-05-22 12:50:00,16.36,16.37,16.35,16.36,25753.0,16.36,16.37,16.35,16.36,25753.0
2024-05-22 12:55:00,16.37,16.38,16.36,16.37,43987.0,16.37,16.38,16.36,16.37,43987.0
2024-05-22 13:00:00,16.37,16.4,16.36,16.39,77312.0,16.37,16.4,16.36,16.39,77312.0
2024-05-22 13:05:00,16.39,16.4,16.37,16.38,30586.0,16.39,16.4,16.37,16.38,30586.0
2024-05-22 13:10:00,16.37,16.38,16.36,16.36,58548.0,16.37,16.38,16.36,16.36,58548.0
2024-05-22 13:15:00,16.37,16.41,16.36,16.37,67150.0,16.37,16.41,16.36,16.37,67150.0
2024-05-22 13:20:00,16.37,16.37,16.33,16.34,50098.0,16.37,16.37,16.33,16.34,50098.0
2024-05-22 13:25:00,16.34,16.34,16.3,16.3,113957.0,16.34,16.34,16.3,16.3,113957.0
2024-05-22 13:30:00,16.3,16.33,16.3,16.32,66406.0,16.3,16.33,16.3,16.32,66406.0
2024-05-22 13:35:00,16.32,16.33,16.27,16.29,168363.0,16.32,16.33,16.27,16.29,168363.0
2024-05-22 13:40:00,16.29,16.32,16.27,16.28,102613.0,16.29,16.32,16.27,16.28,102613.0
2024-05-22 13:45:00,16.28,16.31,16.26,16.27,86780.0,16.28,16.31,16.26,16.27,86780.0
2024-05-22 13:50:00,16.27,16.29,16.27,16.29,49063.0,16.27,16.29,16.27,16.29,49063.0
2024-05-22 13:55:00,16.29,16.3,16.27,16.28,98803.0,16.29,16.3,16.27,16.28,98803.0
2024-05-22 14:00:00,16.28,16.3,16.2,16.25,289604.0,16.28,16.3,16.2,16.25,289604.0
2024-05-22 14:05:00,16.25,16.29,16.24,16.27,100159.0,16.25,16.29,16.24,16.27,100159.0
2024-05-22 14:10:00,16.27,16.28,16.23,16.24,72129.0,16.27,16.28,16.23,16.24,72129.0
2024-05-22 14:15:00,16.25,16.25,16.17,16.17,164414.0,16.25,16.25,16.17,16.17,164414.0
2024-05-22 14:20:00,16.17,16.2,16.14,16.18,125266.0,16.17,16.2,16.14,16.18,125266.0
2024-05-22 14:25:00,16.17,16.18,16.11,16.12,123043.0,16.17,16.18,16.11,16.12,123043.0
2024-05-22 14:30:00,16.11,16.19,16.11,16.18,276092.0,16.11,16.19,16.11,16.18,276092.0
2024-05-22 14:35:00,16.19,16.24,16.17,16.22,336783.0,16.19,16.24,16.17,16.22,336783.0
2024-05-22 14:40:00,16.22,16.24,16.19,16.2,84730.0,16.22,16.24,16.19,16.2,84730.0
2024-05-22 14:45:00,16.2,16.27,16.2,16.25,70670.0,16.2,16.27,16.2,16.25,70670.0
2024-05-22 14:50:00,16.26,16.27,16.23,16.26,115318.0,16.26,16.27,16.23,16.26,115318.0
2024-05-22 14:55:00,16.27,16.29,16.26,16.27,68522.0,16.27,16.29,16.26,16.27,68522.0
2024-05-22 15:00:00,16.27,16.3,16.27,16.29,94267.0,16.27,16.3,16.27,16.29,94267.0
2024-05-22 15:05:00,16.3,16.32,16.27,16.28,269375.0,16.3,16.32,16.27,16.28,269375.0
2024-05-22 15:10:00,16.27,16.28,16.24,16.25,88811.0,16.27,16.28,16.24,16.25,88811.0
2024-05-22 15:15:00,16.25,16.3,16.24,16.25,136420.0,16.25,16.3,16.24,16.25,136420.0
2024-05-22 15:20:00,16.25,16.29,16.24,16.28,117705.0,16.25,16.29,16.24,16.28,117705.0
2024-05-22 15:25:00,16.28,16.32,16.28,16.3,157893.0,16.28,16.32,16.28,16.3,157893.0
2024-05-22 15:30:00,16.31,16.35,16.29,16.3,250763.0,16.31,16.35,16.29,16.3,250763.0
2024-05-22 15:35:00,16.3,16.32,16.26,16.27,181463.0,16.3,16.32,16.26,16.27,181463.0
2024-05-22 15:40:00,16.27,16.32,16.26,16.3,221903.0,16.27,16.32,16.26,16.3,221903.0
2024-05-22 15:45:00,16.31,16.32,16.27,16.27,399987.0,16.31,16.32,16.27,16.27,399987.0
2024-05-22 15:50:00,16.28,16.31,16.27,16.3,373624.0,16.28,16.31,16.27,16.3,373624.0
2024-05-22 15:55:00,16.31,16.32,16.26,16.26,1067990.0,16.31,16.32,16.26,16.26,1067990.0
2024-05-23 09:30:00,16.3,16.36,16.14,16.16,296432.0,16.3,16.36,16.14,16.16,296432.0
2024-05-23 09:35:00,16.16,16.23,16.15,16.22,166634.0,16.16,16.23,16.15,16.22,166634.0
2024-05-23 09:40:00,16.23,16.23,16.16,16.2,205967.0,16.23,16.23,16.16,16.2,205967.0
2024-05-23 09:45:00,16.19,16.2,16.11,16.13,212439.0,16.19,16.2,16.11,16.13,212439.0
2024-05-23 09:50:00,16.14,16.16,16.11,16.11,100547.0,16.14,16.16,16.11,16.11,100547.0
2024-05-23 09:55:00,16.12,16.12,16.0,16.07,245773.0,16.12,16.12,16.0,16.07,245773.0
2024-05-23 10:00:00,16.07,16.1,15.99,16.04,473812.0,16.07,16.1,15.99,16.04,473812.0
2024-05-23 10:05:00,16.04,16.06,16.0,16.01,106049.0,16.04,16.06,16.0,16.01,106049.0
2024-05-23 10:10:00,16.01,16.06,16.0,16.04,130610.0,16.01,16.06,16.0,16.04,130610.0
2024-05-23 10:15:00,16.04,16.07,16.02,16.07,156768.0,16.04,16.07,16.02,16.07,156768.0
2024-05-23 10:20:00,16.06,16.09,16.02,16.07,97840.0,16.06,16.09,16.02,16.07,97840.0
2024-05-23 10:25:00,16.08,16.08,16.01,16.05,109180.0,16.08,16.08,16.01,16.05,109180.0
2024-05-23 10:30:00,16.04,16.05,15.96,15.97,170792.0,16.04,16.05,15.96,15.97,170792.0
2024-05-23 10:35:00,15.97,16.0,15.94,15.99,149687.0,15.97,16.0,15.94,15.99,149687.0
2024-05-23 10:40:00,15.99,16.0,15.91,15.93,134240.0,15.99,16.0,15.91,15.93,134240.0
2024-05-23 10:45:00,15.92,15.95,15.9,15.93,220675.0,15.92,15.95,15.9,15.93,220675.0
2024-05-23 10:50:00,15.93,15.94,15.9,15.93,132603.0,15.93,15.94,15.9,15.93,132603.0
2024-05-23 10:55:00,15.92,15.92,15.88,15.9,155794.0,15.92,15.92,15.88,15.9,155794.0
2024-05-23 11:00:00,15.91,15.92,15.84,15.87,213208.0,15.91,15.92,15.84,15.87,213208.0
2024-05-23 11:05:00,15.87,15.9,15.83,15.86,202656.0,15.87,15.9,15.83,15.86,202656.0
2024-05-23 11:10:00,15.85,15.89,15.84,15.87,87243.0,15.85,15.89,15.84,15.87,87243.0
2024-05-23 11:15:00,15.88,15.89,15.86,15.87,109661.0,15.88,15.89,15.86,15.87,109661.0
2024-05-23 11:20:00,15.87,15.87,15.82,15.84,123094.0,15.87,15.87,15.82,15.84,123094.0
2024-05-23 11:25:00,15.83,15.88,15.82,15.88,159708.0,15.83,15.88,15.82,15.88,159708.0
2024-05-23 11:30:00,15.88,15.88,15.82,15.87,125200.0,15.88,15.88,15.82,15.87,125200.0
2024-05-23 11:35:00,15.87,15.89,15.85,15.86,142664.0,15.87,15.89,15.85,15.86,142664.0
2024-05-23 11:40:00,15.86,15.88,15.83,15.84,162210.0,15.86,15.88,15.83,15.84,162210.0
2024-05-23 11:45:00,15.85,15.85,15.83,15.84,118133.0,15.85,15.85,15.83,15.84,118133.0
2024-05-23 11:50:00,15.83,15.86,15.81,15.85,196859.0,15.83,15.86,15.81,15.85,196859.0
2024-05-23 11:55:00,15.86,15.91,15.85,15.9,98030.0,15.86,15.91,15.85,15.9,98030.0
2024-05-23 12:00:00,15.9,15.91,15.86,15.87,93188.0,15.9,15.91,15.86,15.87,93188.0
2024-05-23 12:05:00,15.87,15.88,15.83,15.84,95811.0,15.87,15.88,15.83,15.84,95811.0
2024-05-23 12:10:00,15.85,15.85,15.81,15.83,81413.0,15.85,15.85,15.81,15.83,81413.0
2024-05-23 12:15:00,15.84,15.84,15.81,15.83,142751.0,15.84,15.84,15.81,15.83,142751.0
2024-05-23 12:20:00,15.83,15.85,15.82,15.85,75198.0,15.83,15.85,15.82,15.85,75198.0
2024-05-23 12:25:00,15.84,15.87,15.83,15.85,101987.0,15.84,15.87,15.83,15.85,101987.0
2024-05-23 12:30:00,15.85,15.88,15.84,15.87,41516.0,15.85,15.88,15.84,15.87,41516.0
2024-05-23 12:35:00,15.87,15.89,15.86,15.87,62050.0,15.87,15.89,15.86,15.87,62050.0
2024-05-23 12:40:00,15.88,15.88,15.84,15.85,111749.0,15.88,15.88,15.84,15.85,111749.0
2024-05-23 12:45:00,15.84,15.85,15.81,15.84,154673.0,15.84,15.85,15.81,15.84,154673.0
2024-05-23 12:50:00,15.83,15.86,15.82,15.85,112674.0,15.83,15.86,15.82,15.85,112674.0
2024-05-23 12:55:00,15.85,15.86,15.84,15.84,54613.0,15.85,15.86,15.84,15.84,54613.0
2024-05-23 13:00:00,15.85,15.85,15.82,15.84,58615.0,15.85,15.85,15.82,15.84,58615.0
2024-05-23 13:05:00,15.84,15.86,15.83,15.84,99197.0,15.84,15.86,15.83,15.84,99197.0
2024-05-23 13:10:00,15.83,15.9,15.83,15.89,116063.0,15.83,15.9,15.83,15.89,116063.0
2024-05-23 13:15:00,15.89,15.92,15.88,15.89,189558.0,15.89,15.92,15.88,15.89,189558.0
2024-05-23 13:20:00,15.89,15.91,15.87,15.91,116388.0,15.89,15.91,15.87,15.91,116388.0
2024-05-23 13:25:00,15.91,15.91,15.87,15.9,100808.0,15.91,15.91,15.87,15.9,100808.0
2024-05-23 13:30:00,15.9,15.91,15.89,15.91,48446.0,15.9,15.91,15.89,15.91,48446.0
2024-05-23 13:35:00,15.91,15.92,15.84,15.85,135926.0,15.91,15.92,15.84,15.85,135926.0
2024-05-23 13:40:00,15.85,15.88,15.82,15.84,105169.0,15.85,15.88,15.82,15.84,105169.0
2024-05-23 13:45:00,15.84,15.86,15.83,15.85,60353.0,15.84,15.86,15.83,15.85,60353.0
2024-05-23 13:50:00,15.85,15.85,15.77,15.79,308615.0,15.85,15.85,15.77,15.79,308615.0
2024-05-23 13:55:00,15.79,15.8,15.75,15.75,133253.0,15.79,15.8,15.75,15.75,133253.0
2024-05-23 14:00:00,15.76,15.76,15.66,15.67,204298.0,15.76,15.76,15.66,15.67,204298.0
2024-05-23 14:05:00,15.67,15.67,15.62,15.66,166995.0,15.67,15.67,15.62,15.66,166995.0
2024-05-23 14:10:00,15.66,15.66,15.62,15.64,122150.0,15.66,15.66,15.62,15.64,122150.0
2024-05-23 14:15:00,15.65,15.66,15.6,15.6,112317.0,15.65,15.66,15.6,15.6,112317.0
2024-05-23 14:20:00,15.61,15.64,15.6,15.63,132986.0,15.61,15.64,15.6,15.63,132986.0
2024-05-23 14:25:00,15.63,15.65,15.61,15.64,111770.0,15.63,15.65,15.61,15.64,111770.0
2024-05-23 14:30:00,15.64,15.65,15.62,15.63,144942.0,15.64,15.65,15.62,15.63,144942.0
2024-05-23 14:35:00,15.63,15.68,15.62,15.68,136720.0,15.63,15.68,15.62,15.68,136720.0
2024-05-23 14:40:00,15.68,15.68,15.64,15.66,140339.0,15.68,15.68,15.64,15.66,140339.0
2024-05-23 14:45:00,15.66,15.67,15.63,15.64,114035.0,15.66,15.67,15.63,15.64,114035.0
2024-05-23 14:50:00,15.64,15.64,15.61,15.61,150978.0,15.64,15.64,15.61,15.61,150978.0
2024-05-23 14:55:00,15.61,15.65,15.6,15.63,124652.0,15.61,15.65,15.6,15.63,124652.0
2024-05-23 15:00:00,15.62,15.65,15.6,15.62,127652.0,15.62,15.65,15.6,15.62,127652.0
2024-05-23 15:05:00,15.61,15.64,15.61,15.64,115070.0,15.61,15.64,15.61,15.64,115070.0
2024-05-23 15:10:00,15.64,15.64,15.61,15.62,178321.0,15.64,15.64,15.61,15.62,178321.0
2024-05-23 15:15:00,15.62,15.62,15.57,15.59,178146.0,15.62,15.62,15.57,15.59,178146.0
2024-05-23 15:20:00,15.59,15.61,15.57,15.6,175292.0,15.59,15.61,15.57,15.6,175292.0
2024-05-23 15:25:00,15.6,15.6,15.56,15.56,140742.0,15.6,15.6,15.56,15.56,140742.0
2024-05-23 15:30:00,15.56,15.58,15.55,15.55,232533.0,15.56,15.58,15.55,15.55,232533.0
2024-05-23 15:35:00,15.55,15.59,15.53,15.56,255548.0,15.55,15.59,15.53,15.56,255548.0
2024-05-23 15:40:00,15.56,15.58,15.53,15.57,281596.0,15.56,15.58,15.53,15.57,281596.0
2024-05-23 15:45:00,15.57,15.59,15.54,15.59,327184.0,15.57,15.59,15.54,15.59,327184.0
2024-05-23 15:50:00,15.58,15.59,15.55,15.58,401295.0,15.58,15.59,15.55,15.58,401295.0
2024-05-23 15:55:00,15.58,15.61,15.55,15.57,1125191.0,15.58,15.61,15.55,15.57,1125191.0
2024-05-24 09:30:00,15.79,15.95,15.73,15.92,498561.0,15.79,15.95,15.73,15.92,498561.0
2024-05-24 09:35:00,15.92,16.01,15.89,15.98,253426.0,15.92,16.01,15.89,15.98,253426.0
2024-05-24 09:40:00,15.98,15.98,15.88,15.88,249364.0,15.98,15.98,15.88,15.88,249364.0
2024-05-24 09:45:00,15.89,15.89,15.81,15.88,182904.0,15.89,15.89,15.81,15.88,182904.0
2024-05-24 09:50:00,15.88,15.97,15.85,15.96,208551.0,15.88,15.97,15.85,15.96,208551.0
2024-05-24 09:55:00,15.96,16.08,15.93,16.05,329593.0,15.96,16.08,15.93,16.05,329593.0
2024-05-24 10:00:00,16.05,16.16,16.05,16.16,536166.0,16.05,16.16,16.05,16.16,536166.0
2024-05-24 10:05:00,16.16,16.16,16.07,16.07,222166.0,16.16,16.16,16.07,16.07,222166.0
2024-05-24 10:10:00,16.07,16.11,16.03,16.04,339303.0,16.07,16.11,16.03,16.04,339303.0
2024-05-24 10:15:00,16.03,16.08,16.02,16.08,105476.0,16.03,16.08,16.02,16.08,105476.0
2024-05-24 10:20:00,16.08,16.1,16.06,16.09,106212.0,16.08,16.1,16.06,16.09,106212.0
2024-05-24 10:25:00,16.09,16.13,16.06,16.11,226052.0,16.09,16.13,16.06,16.11,226052.0
2024-05-24 10:30:00,16.11,16.12,16.07,16.07,102992.0,16.11,16.12,16.07,16.07,102992.0
2024-05-24 10:35:00,16.07,16.09,16.04,16.07,105329.0,16.07,16.09,16.04,16.07,105329.0
2024-05-24 10:40:00,16.07,16.08,16.01,16.03,106125.0,16.07,16.08,16.01,16.03,106125.0
2024-05-24 10:45:00,16.04,16.04,15.99,16.0,132197.0,16.04,16.04,15.99,16.0,132197.0
2024-05-24 10:50:00,16.0,16.08,16.0,16.05,157043.0,16.0,16.08,16.0,16.05,157043.0
2024-05-24 10:55:00,16.05,16.1,16.05,16.1,69784.0,16.05,16.1,16.05,16.1,69784.0
2024-05-24 11:00:00,16.1,16.11,16.05,16.05,61890.0,16.1,16.11,16.05,16.05,61890.0
2024-05-24 11:05:00,16.05,16.06,15.98,16.0,128753.0,16.05,16.06,15.98,16.0,128753.0
2024-05-24 11:10:00,16.0,16.04,15.99,16.04,73966.0,16.0,16.04,15.99,16.04,73966.0
2024-05-24 11:15:00,16.04,16.08,16.03,16.08,43294.0,16.04,16.08,16.03,16.08,43294.0
2024-05-24 11:20:00,16.08,16.08,16.03,16.04,170702.0,16.08,16.08,16.03,16.04,170702.0
2024-05-24 11:25:00,16.04,16.07,16.02,16.05,90400.0,16.04,16.07,16.02,16.05,90400.0
2024-05-24 11:30:00,16.05,16.05,16.01,16.03,113162.0,16.05,16.05,16.01,16.03,113162.0
2024-05-24 11:35:00,16.03,16.03,15.94,15.95,85299.0,16.03,16.03,15.94,15.95,85299.0
2024-05-24 11:40:00,15.94,15.97,15.94,15.97,42563.0,15.94,15.97,15.94,15.97,42563.0
2024-05-24 11:45:00,15.97,15.97,15.94,15.96,31798.0,15.97,15.97,15.94,15.96,31798.0
2024-05-24 11:50:00,15.96,15.97,15.93,15.97,54962.0,15.96,15.97,15.93,15.97,54962.0
2024-05-24 11:55:00,15.97,15.98,15.95,15.96,40531.0,15.97,15.98,15.95,15.96,40531.0
2024-05-24 12:00:00,15.96,15.98,15.95,15.97,25886.0,15.96,15.98,15.95,15.97,25886.0
2024-05-24 12:05:00,15.97,15.98,15.94,15.95,43776.0,15.97,15.98,15.94,15.95,43776.0
2024-05-24 12:10:00,15.94,15.98,15.94,15.98,36559.0,15.94,15.98,15.94,15.98,36559.0
2024-05-24 12:15:00,15.98,15.99,15.96,15.97,29059.0,15.98,15.99,15.96,15.97,29059.0
2024-05-24 12:20:00,15.96,15.97,15.93,15.95,45124.0,15.96,15.97,15.93,15.95,45124.0
2024-05-24 12:25:00,15.95,15.95,15.9,15.91,51299.0,15.95,15.95,15.9,15.91,51299.0
2024-05-24 12:30:00,15.91,15.92,15.9,15.91,155153.0,15.91,15.92,15.9,15.91,155153.0
2024-05-24 12:35:00,15.91,15.93,15.88,15.93,57793.0,15.91,15.93,15.88,15.93,57793.0
2024-05-24 12:40:00,15.92,15.94,15.91,15.92,37005.0,15.92,15.94,15.91,15.92,37005.0
2024-05-24 12:45:00,15.92,15.94,15.91,15.94,38355.0,15.92,15.94,15.91,15.94,38355.0
2024-05-24 12:50:00,15.94,15.94,15.92,15.94,21330.0,15.94,15.94,15.92,15.94,21330.0
2024-05-24 12:55:00,15.93,15.94,15.89,15.91,39471.0,15.93,15.94,15.89,15.91,39471.0
2024-05-24 13:00:00,15.9,15.91,15.89,15.89,25804.0,15.9,15.91,15.89,15.89,25804.0
2024-05-24 13:05:00,15.9,15.9,15.87,15.88,47782.0,15.9,15.9,15.87,15.88,47782.0
2024-05-24 13:10:00,15.87,15.9,15.87,15.89,36487.0,15.87,15.9,15.87,15.89,36487.0
2024-05-24 13:15:00,15.89,15.89,15.87,15.88,40507.0,15.89,15.89,15.87,15.88,40507.0
2024-05-24 13:20:00,15.88,15.91,15.88,15.91,45093.0,15.88,15.91,15.88,15.91,45093.0
2024-05-24 13:25:00,15.91,15.92,15.9,15.9,34184.0,15.91,15.92,15.9,15.9,34184.0
2024-05-24 13:30:00,15.91,15.91,15.88,15.9,41448.0,15.91,15.91,15.88,15.9,41448.0
2024-05-24 13:35:00,15.9,15.92,15.89,15.89,42668.0,15.9,15.92,15.89,15.89,42668.0
2024-05-24 13:40:00,15.89,15.94,15.89,15.93,96002.0,15.89,15.94,15.89,15.93,96002.0
2024-05-24 13:45:00,15.93,15.95,15.92,15.94,39620.0,15.93,15.95,15.92,15.94,39620.0
2024-05-24 13:50:00,15.95,15.95,15.9,15.91,114637.0,15.95,15.95,15.9,15.91,114637.0
2024-05-24 13:55:00,15.91,15.92,15.88,15.88,45033.0,15.91,15.92,15.88,15.88,45033.0
2024-05-24 14:00:00,15.88,15.88,15.86,15.87,83489.0,15.88,15.88,15.86,15.87,83489.0
2024-05-24 14:05:00,15.87,15.88,15.87,15.88,25338.0,15.87,15.88,15.87,15.88,25338.0
2024-05-24 14:10:00,15.87,15.88,15.85,15.86,28968.0,15.87,15.88,15.85,15.86,28968.0
2024-05-24 14:15:00,15.86,15.88,15.85,15.85,152801.0,15.86,15.88,15.85,15.85,152801.0
2024-05-24 14:20:00,15.85,15.86,15.82,15.83,170801.0,15.85,15.86,15.82,15.83,170801.0
2024-05-24 14:25:00,15.82,15.83,15.81,15.82,62685.0,15.82,15.83,15.81,15.82,62685.0
2024-05-24 14:30:00,15.83,15.86,15.82,15.83,115017.0,15.83,15.86,15.82,15.83,115017.0
2024-05-24 14:35:00,15.83,15.86,15.83,15.86,61675.0,15.83,15.86,15.83,15.86,61675.0
2024-05-24 14:40:00,15.86,15.86,15.85,15.86,44741.0,15.86,15.86,15.85,15.86,44741.0
2024-05-24 14:45:00,15.85,15.86,15.85,15.85,88051.0,15.85,15.86,15.85,15.85,88051.0
2024-05-24 14:50:00,15.86,15.86,15.83,15.86,90876.0,15.86,15.86,15.83,15.86,90876.0
2024-05-24 14:55:00,15.86,15.88,15.85,15.88,55038.0,15.86,15.88,15.85,15.88,55038.0
2024-05-24 15:00:00,15.88,15.88,15.83,15.86,102184.0,15.88,15.88,15.83,15.86,102184.0
2024-05-24 15:05:00,15.86,15.91,15.86,15.91,47701.0,15.86,15.91,15.86,15.91,47701.0
2024-05-24 15:10:00,15.91,15.92,15.89,15.92,108280.0,15.91,15.92,15.89,15.92,108280.0
2024-05-24 15:15:00,15.91,15.95,15.91,15.95,76280.0,15.91,15.95,15.91,15.95,76280.0
2024-05-24 15:20:00,15.95,15.97,15.93,15.96,121482.0,15.95,15.97,15.93,15.96,121482.0
2024-05-24 15:25:00,15.96,15.97,15.92,15.93,121542.0,15.96,15.97,15.92,15.93,121542.0
2024-05-24 15:30:00,15.92,15.93,15.89,15.91,182727.0,15.92,15.93,15.89,15.91,182727.0
2024-05-24 15:35:00,15.91,15.94,15.9,15.94,121357.0,15.91,15.94,15.9,15.94,121357.0
2024-05-24 15:40:00,15.94,15.95,15.92,15.93,134695.0,15.94,15.95,15.92,15.93,134695.0
2024-05-24 15:45:00,15.93,15.94,15.92,15.92,204124.0,15.93,15.94,15.92,15.92,204124.0
2024-05-24 15:50:00,15.93,15.96,15.92,15.96,270896.0,15.93,15.96,15.92,15.96,270896.0
2024-05-24 15:55:00,15.96,16.01,15.95,16.0,837089.0,15.96,16.01,15.95,16.0,837089.0
2024-05-28 09:30:00,16.66,16.7,16.47,16.48,1196953.0,16.66,16.7,16.47,16.48,1196953.0
2024-05-28 09:35:00,16.48,16.55,16.43,16.48,563956.0,16.48,16.55,16.43,16.48,563956.0
2024-05-28 09:40:00,16.49,16.64,16.49,16.59,606476.0,16.49,16.64,16.49,16.59,606476.0
2024-05-28 09:45:00,16.59,16.79,16.57,16.71,799232.0,16.59,16.79,16.57,16.71,799232.0
2024-05-28 09:50:00,16.71,16.83,16.71,16.77,642361.0,16.71,16.83,16.71,16.77,642361.0
2024-05-28 09:55:00,16.77,16.79,16.71,16.77,306021.0,16.77,16.79,16.71,16.77,306021.0
2024-05-28 10:00:00,16.76,16.87,16.67,16.85,642137.0,16.76,16.87,16.67,16.85,642137.0
2024-05-28 10:05:00,16.85,16.85,16.64,16.68,312342.0,16.85,16.85,16.64,16.68,312342.0
2024-05-28 10:10:00,16.68,16.7,16.61,16.66,268700.0,16.68,16.7,16.61,16.66,268700.0
2024-05-28 10:15:00,16.66,16.81,16.65,16.78,297118.0,16.66,16.81,16.65,16.78,297118.0
2024-05-28 10:20:00,16.78,16.81,16.73,16.77,202044.0,16.78,16.81,16.73,16.77,202044.0
2024-05-28 10:25:00,16.78,16.81,16.76,16.78,162370.0,16.78,16.81,16.76,16.78,162370.0
2024-05-28 10:30:00,16.78,16.83,16.75,16.77,246479.0,16.78,16.83,16.75,16.77,246479.0
2024-05-28 10:35:00,16.77,16.81,16.74,16.75,158183.0,16.77,16.81,16.74,16.75,158183.0
2024-05-28 10:40:00,16.76,16.77,16.7,16.74,159258.0,16.76,16.77,16.7,16.74,159258.0
2024-05-28 10:45:00,16.73,16.86,16.73,16.85,257111.0,16.73,16.86,16.73,16.85,257111.0
2024-05-28 10:50:00,16.86,16.91,16.83,16.83,322127.0,16.86,16.91,16.83,16.83,322127.0
2024-05-28 10:55:00,16.83,16.84,16.74,16.76,228460.0,16.83,16.84,16.74,16.76,228460.0
2024-05-28 11:00:00,16.77,16.78,16.73,16.74,125045.0,16.77,16.78,16.73,16.74,125045.0
2024-05-28 11:05:00,16.74,16.74,16.67,16.68,203083.0,16.74,16.74,16.67,16.68,203083.0
2024-05-28 11:10:00,16.68,16.75,16.66,16.73,113786.0,16.68,16.75,16.66,16.73,113786.0
2024-05-28 11:15:00,16.72,16.72,16.67,16.7,121701.0,16.72,16.72,16.67,16.7,121701.0
2024-05-28 11:20:00,16.7,16.77,16.68,16.75,127505.0,16.7,16.77,16.68,16.75,127505.0
2024-05-28 11:25:00,16.76,16.76,16.65,16.66,223465.0,16.76,16.76,16.65,16.66,223465.0
2024-05-28 11:30:00,16.66,16.7,16.65,16.69,123168.0,16.66,16.7,16.65,16.69,123168.0
2024-05-28 11:35:00,16.69,16.71,16.64,16.67,246485.0,16.69,16.71,16.64,16.67,246485.0
2024-05-28 11:40:00,16.68,16.69,16.66,16.68,71114.0,16.68,16.69,16.66,16.68,71114.0
2024-05-28 11:45:00,16.68,16.7,16.66,16.68,81560.0,16.68,16.7,16.66,16.68,81560.0
2024-05-28 11:50:00,16.68,16.71,16.66,16.71,72235.0,16.68,16.71,16.66,16.71,72235.0
2024-05-28 11:55:00,16.71,16.74,16.69,16.71,90201.0,16.71,16.74,16.69,16.71,90201.0
2024-05-28 12:00:00,16.71,16.73,16.69,16.69,140991.0,16.71,16.73,16.69,16.69,140991.0
2024-05-28 12:05:00,16.7,16.7,16.64,16.68,194198.0,16.7,16.7,16.64,16.68,194198.0
2024-05-28 12:10:00,16.68,16.71,16.65,16.7,129101.0,16.68,16.71,16.65,16.7,129101.0
2024-05-28 12:15:00,16.7,16.8,16.69,16.79,255281.0,16.7,16.8,16.69,16.79,255281.0
2024-05-28 12:20:00,16.79,16.8,16.77,16.79,99475.0,16.79,16.8,16.77,16.79,99475.0
2024-05-28 12:25:00,16.78,16.79,16.76,16.77,53315.0,16.78,16.79,16.76,16.77,53315.0
2024-05-28 12:30:00,16.77,16.78,16.7,16.71,189621.0,16.77,16.78,16.7,16.71,189621.0
2024-05-28 12:35:00,16.71,16.72,16.69,16.71,63187.0,16.71,16.72,16.69,16.71,63187.0
2024-05-28 12:40:00,16.71,16.74,16.7,16.73,109353.0,16.71,16.74,16.7,16.73,109353.0
2024-05-28 12:45:00,16.73,16.75,16.68,16.69,74268.0,16.73,16.75,16.68,16.69,74268.0
2024-05-28 12:50:00,16.69,16.71,16.67,16.7,98094.0,16.69,16.71,16.67,16.7,98094.0
2024-05-28 12:55:00,16.7,16.71,16.64,16.64,91883.0,16.7,16.71,16.64,16.64,91883.0
2024-05-28 13:00:00,16.64,16.66,16.59,16.61,115522.0,16.64,16.66,16.59,16.61,115522.0
2024-05-28 13:05:00,16.61,16.65,16.6,16.62,127443.0,16.61,16.65,16.6,16.62,127443.0
2024-05-28 13:10:00,16.63,16.63,16.56,16.57,139649.0,16.63,16.63,16.56,16.57,139649.0
2024-05-28 13:15:00,16.56,16.6,16.55,16.55,152989.0,16.56,16.6,16.55,16.55,152989.0
2024-05-28 13:20:00,16.55,16.6,16.54,16.57,182511.0,16.55,16.6,16.54,16.57,182511.0
2024-05-28 13:25:00,16.57,16.58,16.53,16.54,54706.0,16.57,16.58,16.53,16.54,54706.0
2024-05-28 13:30:00,16.54,16.59,16.52,16.59,87073.0,16.54,16.59,16.52,16.59,87073.0
2024-05-28 13:35:00,16.59,16.61,16.58,16.6,104667.0,16.59,16.61,16.58,16.6,104667.0
2024-05-28 13:40:00,16.6,16.61,16.58,16.6,109428.0,16.6,16.61,16.58,16.6,109428.0
2024-05-28 13:45:00,16.59,16.64,16.54,16.55,175291.0,16.59,16.64,16.54,16.55,175291.0
2024-05-28 13:50:00,16.55,16.55,16.52,16.55,142293.0,16.55,16.55,16.52,16.55,142293.0
2024-05-28 13:55:00,16.55,16.55,16.53,16.55,74053.0,16.55,16.55,16.53,16.55,74053.0
2024-05-28 14:00:00,16.55,16.6,16.53,16.6,104593.0,16.55,16.6,16.53,16.6,104593.0
2024-05-28 14:05:00,16.6,16.61,16.57,16.59,68569.0,16.6,16.61,16.57,16.59,68569.0
2024-05-28 14:10:00,16.58,16.6,16.58,16.59,35247.0,16.58,16.6,16.58,16.59,35247.0
2024-05-28 14:15:00,16.59,16.6,16.57,16.59,120347.0,16.59,16.6,16.57,16.59,120347.0
2024-05-28 14:20:00,16.58,16.6,16.58,16.58,36385.0,16.58,16.6,16.58,16.58,36385.0
2024-05-28 14:25:00,16.58,16.6,16.55,16.57,81069.0,16.58,16.6,16.55,16.57,81069.0
2024-05-28 14:30:00,16.57,16.58,16.54,16.55,96302.0,16.57,16.58,16.54,16.55,96302.0
2024-05-28 14:35:00,16.54,16.55,16.5,16.52,146057.0,16.54,16.55,16.5,16.52,146057.0
2024-05-28 14:40:00,16.51,16.55,16.51,16.52,75428.0,16.51,16.55,16.51,16.52,75428.0
2024-05-28 14:45:00,16.52,16.53,16.48,16.48,130067.0,16.52,16.53,16.48,16.48,130067.0
2024-05-28 14:50:00,16.48,16.5,16.44,16.46,199963.0,16.48,16.5,16.44,16.46,199963.0
2024-05-28 14:55:00,16.46,16.51,16.46,16.51,94201.0,16.46,16.51,16.46,16.51,94201.0
2024-05-28 15:00:00,16.51,16.54,16.5,16.52,155485.0,16.51,16.54,16.5,16.52,155485.0
2024-05-28 15:05:00,16.52,16.55,16.51,16.52,67824.0,16.52,16.55,16.51,16.52,67824.0
2024-05-28 15:10:00,16.53,16.53,16.48,16.48,91129.0,16.53,16.53,16.48,16.48,91129.0
2024-05-28 15:15:00,16.48,16.49,16.46,16.48,122567.0,16.48,16.49,16.46,16.48,122567.0
2024-05-28 15:20:00,16.48,16.52,16.47,16.5,101339.0,16.48,16.52,16.47,16.5,101339.0
2024-05-28 15:25:00,16.5,16.52,16.49,16.5,121662.0,16.5,16.52,16.49,16.5,121662.0
2024-05-28 15:30:00,16.51,16.57,16.5,16.57,237890.0,16.51,16.57,16.5,16.57,237890.0
2024-05-28 15:35:00,16.56,16.61,16.55,16.59,188196.0,16.56,16.61,16.55,16.59,188196.0
2024-05-28 15:40:00,16.59,16.59,16.52,16.53,203484.0,16.59,16.59,16.52,16.53,203484.0
2024-05-28 15:45:00,16.53,16.59,16.52,16.55,334264.0,16.53,16.59,16.52,16.55,334264.0
2024-05-28 15:50:00,16.55,16.59,16.55,16.57,387272.0,16.55,16.59,16.55,16.57,387272.0
2024-05-28 15:55:00,16.57,16.59,16.53,16.57,1173742.0,16.57,16.59,16.53,16.57,1173742.0
2024-05-29 09:30:00,16.33,16.36,16.04,16.07,696516.0,16.33,16.36,16.04,16.07,696516.0
2024-05-29 09:35:00,16.07,16.12,16.03,16.1,446068.0,16.07,16.12,16.03,16.1,446068.0
2024-05-29 09:40:00,16.11,16.19,16.08,16.1,338721.0,16.11,16.19,16.08,16.1,338721.0
2024-05-29 09:45:00,16.1,16.1,15.91,15.95,558303.0,16.1,16.1,15.91,15.95,558303.0
2024-05-29 09:50:00,15.95,16.02,15.94,16.0,262388.0,15.95,16.02,15.94,16.0,262388.0
2024-05-29 09:55:00,16.0,16.03,15.96,16.02,197102.0,16.0,16.03,15.96,16.02,197102.0
2024-05-29 10:00:00,16.02,16.16,16.01,16.14,148635.0,16.02,16.16,16.01,16.14,148635.0
2024-05-29 10:05:00,16.14,16.15,16.07,16.14,170389.0,16.14,16.15,16.07,16.14,170389.0
2024-05-29 10:10:00,16.14,16.15,16.09,16.12,97914.0,16.14,16.15,16.09,16.12,97914.0
2024-05-29 10:15:00,16.13,16.18,16.11,16.18,129830.0,16.13,16.18,16.11,16.18,129830.0
2024-05-29 10:20:00,16.18,16.22,16.13,16.2,193817.0,16.18,16.22,16.13,16.2,193817.0
2024-05-29 10:25:00,16.21,16.3,16.2,16.28,127425.0,16.21,16.3,16.2,16.28,127425.0
2024-05-29 10:30:00,16.28,16.31,16.23,16.27,186073.0,16.28,16.31,16.23,16.27,186073.0
2024-05-29 10:35:00,16.27,16.33,16.26,16.3,154436.0,16.27,16.33,16.26,16.3,154436.0
2024-05-29 10:40:00,16.29,16.3,16.24,16.27,186713.0,16.29,16.3,16.24,16.27,186713.0
2024-05-29 10:45:00,16.27,16.28,16.23,16.28,140028.0,16.27,16.28,16.23,16.28,140028.0
2024-05-29 10:50:00,16.28,16.31,16.25,16.25,129166.0,16.28,16.31,16.25,16.25,129166.0
2024-05-29 10:55:00,16.25,16.33,16.25,16.32,99953.0,16.25,16.33,16.25,16.32,99953.0
2024-05-29 11:00:00,16.31,16.35,16.28,16.29,110205.0,16.31,16.35,16.28,16.29,110205.0
2024-05-29 11:05:00,16.29,16.3,16.24,16.28,90833.0,16.29,16.3,16.24,16.28,90833.0
2024-05-29 11:10:00,16.28,16.3,16.27,16.3,52071.0,16.28,16.3,16.27,16.3,52071.0
2024-05-29 11:15:00,16.3,16.32,16.28,16.31,72632.0,16.3,16.32,16.28,16.31,72632.0
2024-05-29 11:20:00,16.32,16.32,16.28,16.32,37987.0,16.32,16.32,16.28,16.32,37987.0
2024-05-29 11:25:00,16.31,16.33,16.3,16.32,78720.0,16.31,16.33,16.3,16.32,78720.0
2024-05-29 11:30:00,16.32,16.33,16.25,16.3,110820.0,16.32,16.33,16.25,16.3,110820.0
2024-05-29 11:35:00,16.3,16.31,16.25,16.25,59553.0,16.3,16.31,16.25,16.25,59553.0
2024-05-29 11:40:00,16.26,16.27,16.21,16.22,179171.0,16.26,16.27,16.21,16.22,179171.0
2024-05-29 11:45:00,16.22,16.25,16.21,16.24,60631.0,16.22,16.25,16.21,16.24,60631.0
2024-05-29 11:50:00,16.25,16.29,16.24,16.29,32388.0,16.25,16.29,16.24,16.29,32388.0
2024-05-29 11:55:00,16.29,16.3,16.27,16.28,57663.0,16.29,16.3,16.27,16.28,57663.0
2024-05-29 12:00:00,16.29,16.29,16.25,16.29,46523.0,16.29,16.29,16.25,16.29,46523.0
2024-05-29 12:05:00,16.28,16.31,16.27,16.3,53033.0,16.28,16.31,16.27,16.3,53033.0
2024-05-29 12:10:00,16.3,16.34,16.29,16.32,57271.0,16.3,16.34,16.29,16.32,57271.0
2024-05-29 12:15:00,16.32,16.36,16.32,16.36,51995.0,16.32,16.36,16.32,16.36,51995.0
2024-05-29 12:20:00,16.36,16.37,16.32,16.34,72248.0,16.36,16.37,16.32,16.34,72248.0
2024-05-29 12:25:00,16.34,16.37,16.33,16.36,39749.0,16.34,16.37,16.33,16.36,39749.0
2024-05-29 12:30:00,16.36,16.39,16.34,16.39,58596.0,16.36,16.39,16.34,16.39,58596.0
2024-05-29 12:35:00,16.39,16.4,16.37,16.4,38887.0,16.39,16.4,16.37,16.4,38887.0
2024-05-29 12:40:00,16.39,16.41,16.37,16.4,56878.0,16.39,16.41,16.37,16.4,56878.0
2024-05-29 12:45:00,16.4,16.42,16.4,16.41,46104.0,16.4,16.42,16.4,16.41,46104.0
2024-05-29 12:50:00,16.4,16.45,16.4,16.43,101324.0,16.4,16.45,16.4,16.43,101324.0
2024-05-29 12:55:00,16.43,16.45,16.42,16.44,61439.0,16.43,16.45,16.42,16.44,61439.0
2024-05-29 13:00:00,16.44,16.46,16.36,16.39,131181.0,16.44,16.46,16.36,16.39,131181.0
2024-05-29 13:05:00,16.39,16.42,16.39,16.42,59744.0,16.39,16.42,16.39,16.42,59744.0
2024-05-29 13:10:00,16.42,16.43,16.39,16.39,36952.0,16.42,16.43,16.39,16.39,36952.0
2024-05-29 13:15:00,16.39,16.4,16.34,16.36,36963.0,16.39,16.4,16.34,16.36,36963.0
2024-05-29 13:20:00,16.35,16.37,16.35,16.36,34634.0,16.35,16.37,16.35,16.36,34634.0
2024-05-29 13:25:00,16.36,16.39,16.35,16.39,30659.0,16.36,16.39,16.35,16.39,30659.0
2024-05-29 13:30:00,16.39,16.39,16.37,16.38,32104.0,16.39,16.39,16.37,16.38,32104.0
2024-05-29 13:35:00,16.37,16.4,16.36,16.4,48020.0,16.37,16.4,16.36,16.4,48020.0
2024-05-29 13:40:00,16.39,16.44,16.39,16.43,136980.0,16.39,16.44,16.39,16.43,136980.0
2024-05-29 13:45:00,16.43,16.45,16.42,16.45,48849.0,16.43,16.45,16.42,16.45,48849.0
2024-05-29 13:50:00,16.45,16.5,16.44,16.48,145289.0,16.45,16.5,16.44,16.48,145289.0
2024-05-29 13:55:00,16.48,16.49,16.45,16.47,57738.0,16.48,16.49,16.45,16.47,57738.0
2024-05-29 14:00:00,16.46,16.47,16.41,16.41,131389.0,16.46,16.47,16.41,16.41,131389.0
2024-05-29 14:05:00,16.41,16.45,16.41,16.44,27801.0,16.41,16.45,16.41,16.44,27801.0
2024-05-29 14:10:00,16.44,16.45,16.43,16.45,38227.0,16.44,16.45,16.43,16.45,38227.0
2024-05-29 14:15:00,16.45,16.46,16.44,16.45,19407.0,16.45,16.46,16.44,16.45,19407.0
2024-05-29 14:20:00,16.44,16.46,16.42,16.44,28072.0,16.44,16.46,16.42,16.44,28072.0
2024-05-29 14:25:00,16.44,16.45,16.4,16.41,53190.0,16.44,16.45,16.4,16.41,53190.0
2024-05-29 14:30:00,16.41,16.42,16.39,16.41,37006.0,16.41,16.42,16.39,16.41,37006.0
2024-05-29 14:35:00,16.42,16.42,16.39,16.42,89800.0,16.42,16.42,16.39,16.42,89800.0
2024-05-29 14:40:00,16.41,16.44,16.41,16.43,32513.0,16.41,16.44,16.41,16.43,32513.0
2024-05-29 14:45:00,16.43,16.44,16.38,16.39,44239.0,16.43,16.44,16.38,16.39,44239.0
2024-05-29 14:50:00,16.38,16.42,16.38,16.42,28564.0,16.38,16.42,16.38,16.42,28564.0
2024-05-29 14:55:00,16.42,16.44,16.41,16.42,62751.0,16.42,16.44,16.41,16.42,62751.0
2024-05-29 15:00:00,16.43,16.43,16.41,16.43,90121.0,16.43,16.43,16.41,16.43,90121.0
2024-05-29 15:05:00,16.44,16.47,16.41,16.46,71008.0,16.44,16.47,16.41,16.46,71008.0
2024-05-29 15:10:00,16.46,16.49,16.44,16.49,82123.0,16.46,16.49,16.44,16.49,82123.0
2024-05-29 15:15:00,16.49,16.52,16.48,16.52,116493.0,16.49,16.52,16.48,16.52,116493.0
2024-05-29 15:20:00,16.51,16.54,16.5,16.53,94910.0,16.51,16.54,16.5,16.53,94910.0
2024-05-29 15:25:00,16.53,16.55,16.49,16.51,170258.0,16.53,16.55,16.49,16.51,170258.0
2024-05-29 15:30:00,16.5,16.56,16.48,16.55,153878.0,16.5,16.56,16.48,16.55,153878.0
2024-05-29 15:35:00,16.55,16.55,16.5,16.51,170942.0,16.55,16.55,16.5,16.51,170942.0
2024-05-29 15:40:00,16.52,16.53,16.49,16.52,156757.0,16.52,16.53,16.49,16.52,156757.0
2024-05-29 15:45:00,16.52,16.52,16.5,16.51,176696.0,16.52,16.52,16.5,16.51,176696.0
2024-05-29 15:50:00,16.51,16.52,16.49,16.52,388733.0,16.51,16.52,16.49,16.52,388733.0
2024-05-29 15:55:00,16.52,16.52,16.47,16.48,864713.0,16.52,16.52,16.47,16.48,864713.0
2024-05-30 09:30:00,16.49,16.61,16.46,16.56,264690.0,16.49,16.61,16.46,16.56,264690.0
2024-05-30 09:35:00,16.56,16.56,16.31,16.32,191643.0,16.56,16.56,16.31,16.32,191643.0
2024-05-30 09:40:00,16.32,16.38,16.27,16.36,129197.0,16.32,16.38,16.27,16.36,129197.0
2024-05-30 09:45:00,16.36,16.4,16.31,16.33,122246.0,16.36,16.4,16.31,16.33,122246.0
2024-05-30 09:50:00,16.34,16.5,16.31,16.46,168427.0,16.34,16.5,16.31,16.46,168427.0
2024-05-30 09:55:00,16.47,16.49,16.45,16.49,45427.0,16.47,16.49,16.45,16.49,45427.0
2024-05-30 10:00:00,16.48,16.49,16.39,16.45,189864.0,16.48,16.49,16.39,16.45,189864.0
2024-05-30 10:05:00,16.45,16.45,16.4,16.44,74233.0,16.45,16.45,16.4,16.44,74233.0
2024-05-30 10:10:00,16.43,16.44,16.35,16.37,85304.0,16.43,16.44,16.35,16.37,85304.0
2024-05-30 10:15:00,16.38,16.39,16.34,16.36,59971.0,16.38,16.39,16.34,16.36,59971.0
2024-05-30 10:20:00,16.36,16.38,16.34,16.35,58248.0,16.36,16.38,16.34,16.35,58248.0
2024-05-30 10:25:00,16.35,16.35,16.29,16.32,207311.0,16.35,16.35,16.29,16.32,207311.0
2024-05-30 10:30:00,16.33,16.34,16.29,16.31,63322.0,16.33,16.34,16.29,16.31,63322.0
2024-05-30 10:35:00,16.3,16.34,16.29,16.31,111067.0,16.3,16.34,16.29,16.31,111067.0
2024-05-30 10:40:00,16.3,16.33,16.29,16.32,50932.0,16.3,16.33,16.29,16.32,50932.0
2024-05-30 10:45:00,16.32,16.34,16.28,16.32,69856.0,16.32,16.34,16.28,16.32,69856.0
2024-05-30 10:50:00,16.32,16.33,16.31,16.32,18427.0,16.32,16.33,16.31,16.32,18427.0
2024-05-30 10:55:00,16.31,16.32,16.3,16.32,54456.0,16.31,16.32,16.3,16.32,54456.0
2024-05-30 11:00:00,16.32,16.33,16.3,16.31,32393.0,16.32,16.33,16.3,16.31,32393.0
2024-05-30 11:05:00,16.3,16.32,16.28,16.31,65551.0,16.3,16.32,16.28,16.31,65551.0
2024-05-30 11:10:00,16.3,16.33,16.3,16.32,47476.0,16.3,16.33,16.3,16.32,47476.0
2024-05-30 11:15:00,16.32,16.35,16.3,16.35,47302.0,16.32,16.35,16.3,16.35,47302.0
2024-05-30 11:20:00,16.35,16.38,16.34,16.36,48594.0,16.35,16.38,16.34,16.36,48594.0
2024-05-30 11:25:00,16.37,16.38,16.33,16.33,53677.0,16.37,16.38,16.33,16.33,53677.0
2024-05-30 11:30:00,16.34,16.39,16.33,16.39,60219.0,16.34,16.39,16.33,16.39,60219.0
2024-05-30 11:35:00,16.39,16.4,16.36,16.38,43199.0,16.39,16.4,16.36,16.38,43199.0
2024-05-30 11:40:00,16.38,16.39,16.35,16.36,34011.0,16.38,16.39,16.35,16.36,34011.0
2024-05-30 11:45:00,16.36,16.37,16.35,16.36,33798.0,16.36,16.37,16.35,16.36,33798.0
2024-05-30 11:50:00,16.36,16.38,16.35,16.36,43866.0,16.36,16.38,16.35,16.36,43866.0
2024-05-30 11:55:00,16.35,16.35,16.33,16.35,54298.0,16.35,16.35,16.33,16.35,54298.0
2024-05-30 12:00:00,16.35,16.38,16.33,16.38,34025.0,16.35,16.38,16.33,16.38,34025.0
2024-05-30 12:05:00,16.38,16.39,16.35,16.36,34786.0,16.38,16.39,16.35,16.36,34786.0
2024-05-30 12:10:00,16.35,16.36,16.33,16.35,25793.0,16.35,16.36,16.33,16.35,25793.0
2024-05-30 12:15:00,16.35,16.36,16.34,16.35,25045.0,16.35,16.36,16.34,16.35,25045.0
2024-05-30 12:20:00,16.36,16.37,16.34,16.36,30308.0,16.36,16.37,16.34,16.36,30308.0
2024-05-30 12:25:00,16.36,16.36,16.33,16.35,47422.0,16.36,16.36,16.33,16.35,47422.0
2024-05-30 12:30:00,16.35,16.37,16.33,16.36,34028.0,16.35,16.37,16.33,16.36,34028.0
2024-05-30 12:35:00,16.37,16.38,16.35,16.36,50658.0,16.37,16.38,16.35,16.36,50658.0
2024-05-30 12:40:00,16.36,16.37,16.35,16.37,18631.0,16.36,16.37,16.35,16.37,18631.0
2024-05-30 12:45:00,16.37,16.39,16.36,16.37,27488.0,16.37,16.39,16.36,16.37,27488.0
2024-05-30 12:50:00,16.37,16.39,16.36,16.38,73008.0,16.37,16.39,16.36,16.38,73008.0
2024-05-30 12:55:00,16.39,16.39,16.38,16.38,16056.0,16.39,16.39,16.38,16.38,16056.0
2024-05-30 13:00:00,16.38,16.41,16.38,16.41,35585.0,16.38,16.41,16.38,16.41,35585.0
2024-05-30 13:05:00,16.4,16.46,16.4,16.46,48677.0,16.4,16.46,16.4,16.46,48677.0
2024-05-30 13:10:00,16.46,16.48,16.44,16.46,48524.0,16.46,16.48,16.44,16.46,48524.0
2024-05-30 13:15:00,16.46,16.47,16.44,16.45,43868.0,16.46,16.47,16.44,16.45,43868.0
2024-05-30 13:20:00,16.45,16.47,16.44,16.46,20568.0,16.45,16.47,16.44,16.46,20568.0
2024-05-30 13:25:00,16.46,16.48,16.45,16.46,68412.0,16.46,16.48,16.45,16.46,68412.0
2024-05-30 13:30:00,16.46,16.52,16.45,16.52,99338.0,16.46,16.52,16.45,16.52,99338.0
2024-05-30 13:35:00,16.52,16.54,16.51,16.53,55402.0,16.52,16.54,16.51,16.53,55402.0
2024-05-30 13:40:00,16.53,16.55,16.52,16.53,42952.0,16.53,16.55,16.52,16.53,42952.0
2024-05-30 13:45:00,16.53,16.55,16.49,16.5,80260.0,16.53,16.55,16.49,16.5,80260.0
2024-05-30 13:50:00,16.5,16.54,16.49,16.51,69593.0,16.5,16.54,16.49,16.51,69593.0
2024-05-30 13:55:00,16.52,16.52,16.51,16.52,16041.0,16.52,16.52,16.51,16.52,16041.0
2024-05-30 14:00:00,16.51,16.52,16.49,16.49,54713.0,16.51,16.52,16.49,16.49,54713.0
2024-05-30 14:05:00,16.5,16.5,16.47,16.48,33282.0,16.5,16.5,16.47,16.48,33282.0
2024-05-30 14:10:00,16.48,16.49,16.46,16.46,33977.0,16.48,16.49,16.46,16.46,33977.0
2024-05-30 14:15:00,16.46,16.47,16.43,16.46,52951.0,16.46,16.47,16.43,16.46,52951.0
2024-05-30 14:20:00,16.46,16.49,16.46,16.48,54760.0,16.46,16.49,16.46,16.48,54760.0
2024-05-30 14:25:00,16.48,16.5,16.48,16.5,17029.0,16.48,16.5,16.48,16.5,17029.0
2024-05-30 14:30:00,16.5,16.51,16.49,16.49,28016.0,16.5,16.51,16.49,16.49,28016.0
2024-05-30 14:35:00,16.5,16.53,16.49,16.51,94418.0,16.5,16.53,16.49,16.51,94418.0
2024-05-30 14:40:00,16.52,16.52,16.5,16.51,13769.0,16.52,16.52,16.5,16.51,13769.0
2024-05-30 14:45:00,16.51,16.51,16.48,16.48,35687.0,16.51,16.51,16.48,16.48,35687.0
2024-05-30 14:50:00,16.48,16.49,16.47,16.47,34591.0,16.48,16.49,16.47,16.47,34591.0
2024-05-30 14:55:00,16.47,16.49,16.46,16.46,49319.0,16.47,16.49,16.46,16.46,49319.0
2024-05-30 15:00:00,16.46,16.47,16.41,16.42,78612.0,16.46,16.47,16.41,16.42,78612.0
2024-05-30 15:05:00,16.42,16.44,16.42,16.44,60344.0,16.42,16.44,16.42,16.44,60344.0
2024-05-30 15:10:00,16.44,16.44,16.41,16.42,36011.0,16.44,16.44,16.41,16.42,36011.0
2024-05-30 15:15:00,16.41,16.42,16.37,16.38,121972.0,16.41,16.42,16.37,16.38,121972.0
2024-05-30 15:20:00,16.39,16.39,16.32,16.33,124372.0,16.39,16.39,16.32,16.33,124372.0
2024-05-30 15:25:00,16.33,16.38,16.33,16.37,110977.0,16.33,16.38,16.33,16.37,110977.0
2024-05-30 15:30:00,16.37,16.39,16.36,16.38,126560.0,16.37,16.39,16.36,16.38,126560.0
2024-05-30 15:35:00,16.38,16.38,16.33,16.38,154629.0,16.38,16.38,16.33,16.38,154629.0
2024-05-30 15:40:00,16.38,16.39,16.36,16.38,137855.0,16.38,16.39,16.36,16.38,137855.0
2024-05-30 15:45:00,16.38,16.38,16.33,16.35,228399.0,16.38,16.38,16.33,16.35,228399.0
2024-05-30 15:50:00,16.35,16.42,16.33,16.42,298376.0,16.35,16.42,16.33,16.42,298376.0
2024-05-30 15:55:00,16.42,16.46,16.41,16.45,652616.0,16.42,16.46,16.41,16.45,652616.0
2024-05-31 09:30:00,16.51,16.55,16.46,16.55,224455.0,16.51,16.55,16.46,16.55,224455.0
2024-05-31 09:35:00,16.55,16.65,16.54,16.63,241895.0,16.55,16.65,16.54,16.63,241895.0
2024-05-31 09:40:00,16.64,16.64,16.47,16.48,105891.0,16.64,16.64,16.47,16.48,105891.0
2024-05-31 09:45:00,16.48,16.5,16.38,16.42,199479.0,16.48,16.5,16.38,16.42,199479.0
2024-05-31 09:50:00,16.42,16.46,16.41,16.43,146313.0,16.42,16.46,16.41,16.43,146313.0
2024-05-31 09:55:00,16.43,16.49,16.43,16.46,108625.0,16.43,16.49,16.43,16.46,108625.0
2024-05-31 10:00:00,16.47,16.48,16.4,16.45,115182.0,16.47,16.48,16.4,16.45,115182.0
2024-05-31 10:05:00,16.46,16.46,16.41,16.43,70709.0,16.46,16.46,16.41,16.43,70709.0
2024-05-31 10:10:00,16.43,16.47,16.37,16.37,115598.0,16.43,16.47,16.37,16.37,115598.0
2024-05-31 10:15:00,16.37,16.4,16.33,16.34,188495.0,16.37,16.4,16.33,16.34,188495.0
2024-05-31 10:20:00,16.34,16.39,16.3,16.31,85663.0,16.34,16.39,16.3,16.31,85663.0
2024-05-31 10:25:00,16.31,16.34,16.26,16.27,183737.0,16.31,16.34,16.26,16.27,183737.0
2024-05-31 10:30:00,16.27,16.31,16.24,16.29,115550.0,16.27,16.31,16.24,16.29,115550.0
2024-05-31 10:35:00,16.29,16.31,16.26,16.3,60529.0,16.29,16.31,16.26,16.3,60529.0
2024-05-31 10:40:00,16.3,16.34,16.28,16.32,77526.0,16.3,16.34,16.28,16.32,77526.0
2024-05-31 10:45:00,16.32,16.34,16.29,16.3,76721.0,16.32,16.34,16.29,16.3,76721.0
2024-05-31 10:50:00,16.3,16.32,16.28,16.29,53283.0,16.3,16.32,16.28,16.29,53283.0
2024-05-31 10:55:00,16.29,16.31,16.28,16.29,35827.0,16.29,16.31,16.28,16.29,35827.0
2024-05-31 11:00:00,16.29,16.29,16.24,16.27,99825.0,16.29,16.29,16.24,16.27,99825.0
2024-05-31 11:05:00,16.26,16.28,16.24,16.26,94407.0,16.26,16.28,16.24,16.26,94407.0
2024-05-31 11:10:00,16.26,16.3,16.24,16.29,68434.0,16.26,16.3,16.24,16.29,68434.0
2024-05-31 11:15:00,16.3,16.31,16.27,16.29,64235.0,16.3,16.31,16.27,16.29,64235.0
2024-05-31 11:20:00,16.29,16.31,16.27,16.29,53764.0,16.29,16.31,16.27,16.29,53764.0
2024-05-31 11:25:00,16.3,16.3,16.26,16.3,59056.0,16.3,16.3,16.26,16.3,59056.0
2024-05-31 11:30:00,16.3,16.33,16.29,16.3,140711.0,16.3,16.33,16.29,16.3,140711.0
2024-05-31 11:35:00,16.3,16.32,16.22,16.23,68693.0,16.3,16.32,16.22,16.23,68693.0
2024-05-31 11:40:00,16.23,16.24,16.21,16.23,88395.0,16.23,16.24,16.21,16.23,88395.0
2024-05-31 11:45:00,16.22,16.24,16.22,16.23,59400.0,16.22,16.24,16.22,16.23,59400.0
2024-05-31 11:50:00,16.23,16.24,16.2,16.22,56863.0,16.23,16.24,16.2,16.22,56863.0
2024-05-31 11:55:00,16.22,16.23,16.2,16.21,36499.0,16.22,16.23,16.2,16.21,36499.0
2024-05-31 12:00:00,16.21,16.22,16.16,16.16,105809.0,16.21,16.22,16.16,16.16,105809.0
2024-05-31 12:05:00,16.17,16.18,16.15,16.17,59988.0,16.17,16.18,16.15,16.17,59988.0
2024-05-31 12:10:00,16.17,16.2,16.16,16.2,95729.0,16.17,16.2,16.16,16.2,95729.0
2024-05-31 12:15:00,16.2,16.22,16.17,16.17,69778.0,16.2,16.22,16.17,16.17,69778.0
2024-05-31 12:20:00,16.18,16.2,16.17,16.2,59894.0,16.18,16.2,16.17,16.2,59894.0
2024-05-31 12:25:00,16.2,16.21,16.16,16.18,144025.0,16.2,16.21,16.16,16.18,144025.0
2024-05-31 12:30:00,16.19,16.2,16.18,16.19,42882.0,16.19,16.2,16.18,16.19,42882.0
2024-05-31 12:35:00,16.18,16.2,16.17,16.2,56210.0,16.18,16.2,16.17,16.2,56210.0
2024-05-31 12:40:00,16.2,16.21,16.16,16.17,61116.0,16.2,16.21,16.16,16.17,61116.0
2024-05-31 12:45:00,16.16,16.18,16.15,16.16,82087.0,16.16,16.18,16.15,16.16,82087.0
2024-05-31 12:50:00,16.16,16.21,16.15,16.21,70625.0,16.16,16.21,16.15,16.21,70625.0
2024-05-31 12:55:00,16.2,16.26,16.2,16.25,91695.0,16.2,16.26,16.2,16.25,91695.0
2024-05-31 13:00:00,16.25,16.29,16.25,16.26,80888.0,16.25,16.29,16.25,16.26,80888.0
2024-05-31 13:05:00,16.25,16.3,16.25,16.29,62995.0,16.25,16.3,16.25,16.29,62995.0
2024-05-31 13:10:00,16.29,16.31,16.28,16.3,91912.0,16.29,16.31,16.28,16.3,91912.0
2024-05-31 13:15:00,16.3,16.36,16.29,16.36,100767.0,16.3,16.36,16.29,16.36,100767.0
2024-05-31 13:20:00,16.36,16.39,16.35,16.38,71116.0,16.36,16.39,16.35,16.38,71116.0
2024-05-31 13:25:00,16.38,16.42,16.37,16.41,89943.0,16.38,16.42,16.37,16.41,89943.0
2024-05-31 13:30:00,16.41,16.43,16.4,16.41,40160.0,16.41,16.43,16.4,16.41,40160.0
2024-05-31 13:35:00,16.41,16.44,16.4,16.43,46468.0,16.41,16.44,16.4,16.43,46468.0
2024-05-31 13:40:00,16.44,16.44,16.42,16.44,27579.0,16.44,16.44,16.42,16.44,27579.0
2024-05-31 13:45:00,16.43,16.44,16.41,16.41,80083.0,16.43,16.44,16.41,16.41,80083.0
2024-05-31 13:50:00,16.41,16.42,16.38,16.39,33949.0,16.41,16.42,16.38,16.39,33949.0
2024-05-31 13:55:00,16.39,16.44,16.39,16.42,48346.0,16.39,16.44,16.39,16.42,48346.0
2024-05-31 14:00:00,16.41,16.44,16.41,16.43,34366.0,16.41,16.44,16.41,16.43,34366.0
2024-05-31 14:05:00,16.43,16.45,16.43,16.45,29220.0,16.43,16.45,16.43,16.45,29220.0
2024-05-31 14:10:00,16.45,16.47,16.44,16.45,77428.0,16.45,16.47,16.44,16.45,77428.0
2024-05-31 14:15:00,16.45,16.46,16.44,16.45,27574.0,16.45,16.46,16.44,16.45,27574.0
2024-05-31 14:20:00,16.44,16.46,16.43,16.46,59388.0,16.44,16.46,16.43,16.46,59388.0
2024-05-31 14:25:00,16.46,16.49,16.45,16.47,104456.0,16.46,16.49,16.45,16.47,104456.0
2024-05-31 14:30:00,16.48,16.49,16.45,16.47,38881.0,16.48,16.49,16.45,16.47,38881.0
2024-05-31 14:35:00,16.46,16.47,16.45,16.46,72772.0,16.46,16.47,16.45,16.46,72772.0
2024-05-31 14:40:00,16.47,16.5,16.47,16.49,47960.0,16.47,16.5,16.47,16.49,47960.0
2024-05-31 14:45:00,16.49,16.5,16.47,16.48,93945.0,16.49,16.5,16.47,16.48,93945.0
2024-05-31 14:50:00,16.49,16.49,16.46,16.47,39989.0,16.49,16.49,16.46,16.47,39989.0
2024-05-31 14:55:00,16.48,16.49,16.45,16.46,47413.0,16.48,16.49,16.45,16.46,47413.0
2024-05-31 15:00:00,16.46,16.47,16.44,16.45,65285.0,16.46,16.47,16.44,16.45,65285.0
2024-05-31 15:05:00,16.45,16.49,16.45,16.48,91491.0,16.45,16.49,16.45,16.48,91491.0
2024-05-31 15:10:00,16.48,16.53,16.48,16.53,162513.0,16.48,16.53,16.48,16.53,162513.0
2024-05-31 15:15:00,16.53,16.53,16.49,16.5,73827.0,16.53,16.53,16.49,16.5,73827.0
2024-05-31 15:20:00,16.51,16.53,16.5,16.53,55443.0,16.51,16.53,16.5,16.53,55443.0
2024-05-31 15:25:00,16.53,16.53,16.48,16.48,127822.0,16.53,16.53,16.48,16.48,127822.0
2024-05-31 15:30:00,16.48,16.5,16.47,16.5,63380.0,16.48,16.5,16.47,16.5,63380.0
2024-05-31 15:35:00,16.49,16.53,16.49,16.51,122040.0,16.49,16.53,16.49,16.51,122040.0
2024-05-31 15:40:00,16.51,16.55,16.5,16.54,108127.0,16.51,16.55,16.5,16.54,108127.0
2024-05-31 15:45:00,16.55,16.55,16.53,16.55,191848.0,16.55,16.55,16.53,16.55,191848.0
2024-05-31 15:50:00,16.55,16.57,16.52,16.57,352719.0,16.55,16.57,16.52,16.57,352719.0
2024-05-31 15:55:00,16.57,16.63,16.56,16.62,1137618.0,16.57,16.63,16.56,16.62,1137618.0
2024-06-03 09:30:00,16.7,16.81,16.69,16.7,252927.0,16.7,16.81,16.69,16.7,252927.0
2024-06-03 09:35:00,16.71,16.87,16.64,16.85,232765.0,16.71,16.87,16.64,16.85,232765.0
2024-06-03 09:40:00,16.85,16.92,16.83,16.91,319802.0,16.85,16.92,16.83,16.91,319802.0
2024-06-03 09:45:00,16.91,17.0,16.9,16.98,329355.0,16.91,17.0,16.9,16.98,329355.0
2024-06-03 09:50:00,16.98,17.08,16.95,17.02,387866.0,16.98,17.08,16.95,17.02,387866.0
2024-06-03 09:55:00,17.02,17.07,16.95,16.96,207973.0,17.02,17.07,16.95,16.96,207973.0
2024-06-03 10:00:00,16.96,17.1,16.94,16.95,337216.0,16.96,17.1,16.94,16.95,337216.0
2024-06-03 10:05:00,16.95,16.97,16.84,16.85,165525.0,16.95,16.97,16.84,16.85,165525.0
2024-06-03 10:10:00,16.85,16.93,16.84,16.9,78854.0,16.85,16.93,16.84,16.9,78854.0
2024-06-03 10:15:00,16.89,16.93,16.84,16.91,119296.0,16.89,16.93,16.84,16.91,119296.0
2024-06-03 10:20:00,16.9,16.91,16.83,16.86,116655.0,16.9,16.91,16.83,16.86,116655.0
2024-06-03 10:25:00,16.86,16.86,16.82,16.82,48859.0,16.86,16.86,16.82,16.82,48859.0
2024-06-03 10:30:00,16.82,16.85,16.77,16.8,103602.0,16.82,16.85,16.77,16.8,103602.0
2024-06-03 10:35:00,16.8,16.83,16.74,16.8,65479.0,16.8,16.83,16.74,16.8,65479.0
2024-06-03 10:40:00,16.8,16.87,16.79,16.86,63379.0,16.8,16.87,16.79,16.86,63379.0
2024-06-03 10:45:00,16.87,16.9,16.81,16.81,86599.0,16.87,16.9,16.81,16.81,86599.0
2024-06-03 10:50:00,16.8,16.83,16.79,16.8,45061.0,16.8,16.83,16.79,16.8,45061.0
2024-06-03 10:55:00,16.8,16.85,16.78,16.85,33393.0,16.8,16.85,16.78,16.85,33393.0
2024-06-03 11:00:00,16.85,16.87,16.8,16.86,83182.0,16.85,16.87,16.8,16.86,83182.0
2024-06-03 11:05:00,16.86,16.87,16.81,16.86,54022.0,16.86,16.87,16.81,16.86,54022.0
2024-06-03 11:10:00,16.86,16.87,16.83,16.86,55769.0,16.86,16.87,16.83,16.86,55769.0
2024-06-03 11:15:00,16.86,16.86,16.83,16.85,38173.0,16.86,16.86,16.83,16.85,38173.0
2024-06-03 11:20:00,16.85,16.92,16.85,16.87,63724.0,16.85,16.92,16.85,16.87,63724.0
2024-06-03 11:25:00,16.88,16.88,16.82,16.83,69901.0,16.88,16.88,16.82,16.83,69901.0
2024-06-03 11:30:00,16.83,16.86,16.77,16.84,135577.0,16.83,16.86,16.77,16.84,135577.0
2024-06-03 11:35:00,16.83,16.88,16.83,16.88,38675.0,16.83,16.88,16.83,16.88,38675.0
2024-06-03 11:40:00,16.88,16.92,16.85,16.89,71556.0,16.88,16.92,16.85,16.89,71556.0
2024-06-03 11:45:00,16.89,16.91,16.87,16.87,40276.0,16.89,16.91,16.87,16.87,40276.0
2024-06-03 11:50:00,16.87,16.88,16.81,16.82,73026.0,16.87,16.88,16.81,16.82,73026.0
2024-06-03 11:55:00,16.82,16.83,16.77,16.8,48621.0,16.82,16.83,16.77,16.8,48621.0
2024-06-03 12:00:00,16.8,16.82,16.75,16.76,76360.0,16.8,16.82,16.75,16.76,76360.0
2024-06-03 12:05:00,16.76,16.77,16.71,16.73,58312.0,16.76,16.77,16.71,16.73,58312.0
2024-06-03 12:10:00,16.73,16.74,16.67,16.7,109991.0,16.73,16.74,16.67,16.7,109991.0
2024-06-03 12:15:00,16.7,16.73,16.69,16.73,65969.0,16.7,16.73,16.69,16.73,65969.0
2024-06-03 12:20:00,16.72,16.74,16.7,16.72,40783.0,16.72,16.74,16.7,16.72,40783.0
2024-06-03 12:25:00,16.72,16.73,16.71,16.73,50824.0,16.72,16.73,16.71,16.73,50824.0
2024-06-03 12:30:00,16.72,16.75,16.71,16.72,31611.0,16.72,16.75,16.71,16.72,31611.0
2024-06-03 12:35:00,16.73,16.79,16.71,16.78,67103.0,16.73,16.79,16.71,16.78,67103.0
2024-06-03 12:40:00,16.79,16.8,16.77,16.78,37645.0,16.79,16.8,16.77,16.78,37645.0
2024-06-03 12:45:00,16.78,16.81,16.76,16.81,34289.0,16.78,16.81,16.76,16.81,34289.0
2024-06-03 12:50:00,16.8,16.81,16.74,16.79,43871.0,16.8,16.81,16.74,16.79,43871.0
2024-06-03 12:55:00,16.79,16.81,16.78,16.8,13218.0,16.79,16.81,16.78,16.8,13218.0
2024-06-03 13:00:00,16.81,16.81,16.75,16.76,34050.0,16.81,16.81,16.75,16.76,34050.0
2024-06-03 13:05:00,16.76,16.76,16.73,16.74,32106.0,16.76,16.76,16.73,16.74,32106.0
2024-06-03 13:10:00,16.75,16.76,16.71,16.75,61005.0,16.75,16.76,16.71,16.75,61005.0
2024-06-03 13:15:00,16.75,16.81,16.74,16.8,60818.0,16.75,16.81,16.74,16.8,60818.0
2024-06-03 13:20:00,16.8,16.83,16.8,16.8,48359.0,16.8,16.83,16.8,16.8,48359.0
2024-06-03 13:25:00,16.8,16.84,16.78,16.83,38739.0,16.8,16.84,16.78,16.83,38739.0
2024-06-03 13:30:00,16.82,16.87,16.82,16.85,63930.0,16.82,16.87,16.82,16.85,63930.0
2024-06-03 13:35:00,16.86,16.86,16.82,16.85,72841.0,16.86,16.86,16.82,16.85,72841.0
2024-06-03 13:40:00,16.86,16.87,16.84,16.87,40590.0,16.86,16.87,16.84,16.87,40590.0
2024-06-03 13:45:00,16.87,16.89,16.86,16.88,39529.0,16.87,16.89,16.86,16.88,39529.0
2024-06-03 13:50:00,16.88,16.9,16.87,16.89,43208.0,16.88,16.9,16.87,16.89,43208.0
2024-06-03 13:55:00,16.89,16.9,16.85,16.87,56419.0,16.89,16.9,16.85,16.87,56419.0
2024-06-03 14:00:00,16.88,16.9,16.87,16.89,48812.0,16.88,16.9,16.87,16.89,48812.0
2024-06-03 14:05:00,16.89,16.91,16.88,16.89,58184.0,16.89,16.91,16.88,16.89,58184.0
2024-06-03 14:10:00,16.89,16.9,16.87,16.88,53346.0,16.89,16.9,16.87,16.88,53346.0
2024-06-03 14:15:00,16.88,16.92,16.86,16.91,52025.0,16.88,16.92,16.86,16.91,52025.0
2024-06-03 14:20:00,16.91,16.94,16.88,16.92,100950.0,16.91,16.94,16.88,16.92,100950.0
2024-06-03 14:25:00,16.93,16.94,16.92,16.94,35671.0,16.93,16.94,16.92,16.94,35671.0
2024-06-03 14:30:00,16.94,16.96,16.92,16.94,92075.0,16.94,16.96,16.92,16.94,92075.0
2024-06-03 14:35:00,16.93,16.99,16.93,16.98,115476.0,16.93,16.99,16.93,16.98,115476.0
2024-06-03 14:40:00,16.98,17.03,16.97,17.0,193393.0,16.98,17.03,16.97,17.0,193393.0
2024-06-03 14:45:00,17.0,17.08,16.99,17.08,201402.0,17.0,17.08,16.99,17.08,201402.0
2024-06-03 14:50:00,17.07,17.09,17.01,17.02,127948.0,17.07,17.09,17.01,17.02,127948.0
2024-06-03 14:55:00,17.03,17.04,17.01,17.04,91917.0,17.03,17.04,17.01,17.04,91917.0
2024-06-03 15:00:00,17.04,17.05,17.01,17.05,83557.0,17.04,17.05,17.01,17.05,83557.0
2024-06-03 15:05:00,17.05,17.06,17.01,17.04,221865.0,17.05,17.06,17.01,17.04,221865.0
2024-06-03 15:10:00,17.04,17.08,17.02,17.07,119462.0,17.04,17.08,17.02,17.07,119462.0
2024-06-03 15:15:00,17.06,17.07,17.04,17.07,101511.0,17.06,17.07,17.04,17.07,101511.0
2024-06-03 15:20:00,17.07,17.11,17.03,17.11,142576.0,17.07,17.11,17.03,17.11,142576.0
2024-06-03 15:25:00,17.11,17.13,17.09,17.12,128560.0,17.11,17.13,17.09,17.12,128560.0
2024-06-03 15:30:00,17.11,17.15,17.09,17.11,242817.0,17.11,17.15,17.09,17.11,242817.0
2024-06-03 15:35:00,17.1,17.15,17.09,17.14,174739.0,17.1,17.15,17.09,17.14,174739.0
2024-06-03 15:40:00,17.14,17.16,17.13,17.14,174989.0,17.14,17.16,17.13,17.14,174989.0
2024-06-03 15:45:00,17.14,17.17,17.13,17.14,277667.0,17.14,17.17,17.13,17.14,277667.0
2024-06-03 15:50:00,17.14,17.21,17.12,17.19,474642.0,17.14,17.21,17.12,17.19,474642.0
2024-06-03 15:55:00,17.19,17.23,17.18,17.18,1047589.0,17.19,17.23,17.18,17.18,1047589.0
2024-06-04 09:30:00,17.21,17.47,17.21,17.41,385068.0,17.21,17.47,17.21,17.41,385068.0
2024-06-04 09:35:00,17.41,17.54,17.38,17.49,340899.0,17.41,17.54,17.38,17.49,340899.0
2024-06-04 09:40:00,17.48,17.56,17.44,17.46,263870.0,17.48,17.56,17.44,17.46,263870.0
2024-06-04 09:45:00,17.46,17.54,17.44,17.48,303427.0,17.46,17.54,17.44,17.48,303427.0
2024-06-04 09:50:00,17.48,17.56,17.41,17.48,235926.0,17.48,17.56,17.41,17.48,235926.0
2024-06-04 09:55:00,17.48,17.63,17.48,17.59,220434.0,17.48,17.63,17.48,17.59,220434.0
2024-06-04 10:00:00,17.6,17.73,17.6,17.69,256719.0,17.6,17.73,17.6,17.69,256719.0
2024-06-04 10:05:00,17.69,17.71,17.63,17.68,202905.0,17.69,17.71,17.63,17.68,202905.0
2024-06-04 10:10:00,17.68,17.75,17.64,17.66,230504.0,17.68,17.75,17.64,17.66,230504.0
2024-06-04 10:15:00,17.66,17.71,17.65,17.69,256694.0,17.66,17.71,17.65,17.69,256694.0
2024-06-04 10:20:00,17.69,17.73,17.59,17.68,155788.0,17.69,17.73,17.59,17.68,155788.0
2024-06-04 10:25:00,17.68,17.75,17.67,17.73,179469.0,17.68,17.75,17.67,17.73,179469.0
2024-06-04 10:30:00,17.72,17.79,17.69,17.71,193212.0,17.72,17.79,17.69,17.71,193212.0
2024-06-04 10:35:00,17.72,17.74,17.6,17.68,214899.0,17.72,17.74,17.6,17.68,214899.0
2024-06-04 10:40:00,17.68,17.76,17.67,17.73,173030.0,17.68,17.76,17.67,17.73,173030.0
2024-06-04 10:45:00,17.73,17.79,17.73,17.75,172510.0,17.73,17.79,17.73,17.75,172510.0
2024-06-04 10:50:00,17.74,17.78,17.72,17.75,241110.0,17.74,17.78,17.72,17.75,241110.0
2024-06-04 10:55:00,17.74,17.74,17.63,17.65,127972.0,17.74,17.74,17.63,17.65,127972.0
2024-06-04 11:00:00,17.66,17.67,17.59,17.6,171707.0,17.66,17.67,17.59,17.6,171707.0
2024-06-04 11:05:00,17.61,17.64,17.59,17.63,118524.0,17.61,17.64,17.59,17.63,118524.0
2024-06-04 11:10:00,17.63,17.65,17.59,17.6,102686.0,17.63,17.65,17.59,17.6,102686.0
2024-06-04 11:15:00,17.59,17.65,17.58,17.64,95366.0,17.59,17.65,17.58,17.64,95366.0
2024-06-04 11:20:00,17.64,17.67,17.63,17.66,143302.0,17.64,17.67,17.63,17.66,143302.0
2024-06-04 11:25:00,17.66,17.67,17.59,17.6,128457.0,17.66,17.67,17.59,17.6,128457.0
2024-06-04 11:30:00,17.6,17.62,17.51,17.53,233132.0,17.6,17.62,17.51,17.53,233132.0
2024-06-04 11:35:00,17.53,17.58,17.52,17.56,83547.0,17.53,17.58,17.52,17.56,83547.0
2024-06-04 11:40:00,17.56,17.59,17.53,17.58,83853.0,17.56,17.59,17.53,17.58,83853.0
2024-06-04 11:45:00,17.58,17.83,17.58,17.82,301109.0,17.58,17.83,17.58,17.82,301109.0
2024-06-04 11:50:00,17.82,17.86,17.73,17.74,241895.0,17.82,17.86,17.73,17.74,241895.0
2024-06-04 11:55:00,17.73,17.76,17.71,17.74,111646.0,17.73,17.76,17.71,17.74,111646.0
2024-06-04 12:00:00,17.75,17.79,17.73,17.76,86486.0,17.75,17.79,17.73,17.76,86486.0
2024-06-04 12:05:00,17.77,17.79,17.69,17.69,150181.0,17.77,17.79,17.69,17.69,150181.0
2024-06-04 12:10:00,17.7,17.7,17.64,17.69,109486.0,17.7,17.7,17.64,17.69,109486.0
2024-06-04 12:15:00,17.69,17.69,17.66,17.68,62427.0,17.69,17.69,17.66,17.68,62427.0
2024-06-04 12:20:00,17.68,17.73,17.68,17.73,102533.0,17.68,17.73,17.68,17.73,102533.0
2024-06-04 12:25:00,17.73,17.75,17.72,17.74,48343.0,17.73,17.75,17.72,17.74,48343.0
2024-06-04 12:30:00,17.74,17.74,17.71,17.73,79163.0,17.74,17.74,17.71,17.73,79163.0
2024-06-04 12:35:00,17.72,17.78,17.68,17.77,81622.0,17.72,17.78,17.68,17.77,81622.0
2024-06-04 12:40:00,17.77,17.77,17.73,17.75,57036.0,17.77,17.77,17.73,17.75,57036.0
2024-06-04 12:45:00,17.75,17.77,17.71,17.71,73679.0,17.75,17.77,17.71,17.71,73679.0
2024-06-04 12:50:00,17.71,17.73,17.67,17.71,60741.0,17.71,17.73,17.67,17.71,60741.0
2024-06-04 12:55:00,17.71,17.72,17.67,17.67,76028.0,17.71,17.72,17.67,17.67,76028.0
2024-06-04 13:00:00,17.68,17.69,17.66,17.69,59700.0,17.68,17.69,17.66,17.69,59700.0
2024-06-04 13:05:00,17.69,17.7,17.67,17.68,65930.0,17.69,17.7,17.67,17.68,65930.0
2024-06-04 13:10:00,17.69,17.7,17.65,17.66,171743.0,17.69,17.7,17.65,17.66,171743.0
2024-06-04 13:15:00,17.66,17.67,17.63,17.66,66748.0,17.66,17.67,17.63,17.66,66748.0
2024-06-04 13:20:00,17.66,17.72,17.66,17.71,50932.0,17.66,17.72,17.66,17.71,50932.0
2024-06-04 13:25:00,17.71,17.77,17.69,17.75,77930.0,17.71,17.77,17.69,17.75,77930.0
2024-06-04 13:30:00,17.75,17.77,17.73,17.73,63081.0,17.75,17.77,17.73,17.73,63081.0
2024-06-04 13:35:00,17.73,17.75,17.72,17.73,57692.0,17.73,17.75,17.72,17.73,57692.0
2024-06-04 13:40:00,17.73,17.77,17.72,17.74,92851.0,17.73,17.77,17.72,17.74,92851.0
2024-06-04 13:45:00,17.74,17.76,17.74,17.75,69104.0,17.74,17.76,17.74,17.75,69104.0
2024-06-04 13:50:00,17.75,17.77,17.74,17.76,55046.0,17.75,17.77,17.74,17.76,55046.0
2024-06-04 13:55:00,17.76,17.77,17.74,17.76,49716.0,17.76,17.77,17.74,17.76,49716.0
2024-06-04 14:00:00,17.76,17.79,17.75,17.77,67851.0,17.76,17.79,17.75,17.77,67851.0
2024-06-04 14:05:00,17.77,17.79,17.75,17.78,56942.0,17.77,17.79,17.75,17.78,56942.0
2024-06-04 14:10:00,17.78,17.79,17.77,17.79,64219.0,17.78,17.79,17.77,17.79,64219.0
2024-06-04 14:15:00,17.79,17.83,17.78,17.81,130691.0,17.79,17.83,17.78,17.81,130691.0
2024-06-04 14:20:00,17.82,17.85,17.81,17.85,58044.0,17.82,17.85,17.81,17.85,58044.0
2024-06-04 14:25:00,17.85,17.85,17.81,17.84,99890.0,17.85,17.85,17.81,17.84,99890.0
2024-06-04 14:30:00,17.84,17.87,17.83,17.85,125736.0,17.84,17.87,17.83,17.85,125736.0
2024-06-04 14:35:00,17.84,17.89,17.84,17.88,105508.0,17.84,17.89,17.84,17.88,105508.0
2024-06-04 14:40:00,17.88,17.89,17.86,17.88,116567.0,17.88,17.89,17.86,17.88,116567.0
2024-06-04 14:45:00,17.87,17.88,17.85,17.86,74151.0,17.87,17.88,17.85,17.86,74151.0
2024-06-04 14:50:00,17.86,17.88,17.84,17.85,112927.0,17.86,17.88,17.84,17.85,112927.0
2024-06-04 14:55:00,17.85,17.86,17.81,17.84,118795.0,17.85,17.86,17.81,17.84,118795.0
2024-06-04 15:00:00,17.84,17.86,17.82,17.86,207350.0,17.84,17.86,17.82,17.86,207350.0
2024-06-04 15:05:00,17.85,17.88,17.84,17.85,150090.0,17.85,17.88,17.84,17.85,150090.0
2024-06-04 15:10:00,17.84,17.87,17.83,17.86,76630.0,17.84,17.87,17.83,17.86,76630.0
2024-06-04 15:15:00,17.86,17.88,17.84,17.87,112841.0,17.86,17.88,17.84,17.87,112841.0
2024-06-04 15:20:00,17.87,17.89,17.86,17.88,102499.0,17.87,17.89,17.86,17.88,102499.0
2024-06-04 15:25:00,17.88,17.88,17.86,17.87,95233.0,17.88,17.88,17.86,17.87,95233.0
2024-06-04 15:30:00,17.88,17.88,17.85,17.87,123540.0,17.88,17.88,17.85,17.87,123540.0
2024-06-04 15:35:00,17.87,17.88,17.86,17.88,169869.0,17.87,17.88,17.86,17.88,169869.0
2024-06-04 15:40:00,17.88,17.88,17.86,17.86,232334.0,17.88,17.88,17.86,17.86,232334.0
2024-06-04 15:45:00,17.87,17.89,17.85,17.87,256275.0,17.87,17.89,17.85,17.87,256275.0
2024-06-04 15:50:00,17.88,17.9,17.87,17.89,410124.0,17.88,17.9,17.87,17.89,410124.0
2024-06-04 15:55:00,17.88,17.9,17.84,17.84,1210888.0,17.88,17.9,17.84,17.84,1210888.0
2024-06-05 09:30:00,17.95,18.13,17.92,17.93,519854.0,17.95,18.13,17.92,17.93,519854.0
2024-06-05 09:35:00,17.93,17.93,17.72,17.78,593039.0,17.93,17.93,17.72,17.78,593039.0
2024-06-05 09:40:00,17.78,17.94,17.74,17.91,607487.0,17.78,17.94,17.74,17.91,607487.0
2024-06-05 09:45:00,17.91,17.96,17.85,17.91,682216.0,17.91,17.96,17.85,17.91,682216.0
2024-06-05 09:50:00,17.91,17.98,17.85,17.87,292507.0,17.91,17.98,17.85,17.87,292507.0
2024-06-05 09:55:00,17.88,17.92,17.87,17.91,108530.0,17.88,17.92,17.87,17.91,108530.0
2024-06-05 10:00:00,17.91,18.1,17.84,18.1,340204.0,17.91,18.1,17.84,18.1,340204.0
2024-06-05 10:05:00,18.1,18.15,18.05,18.13,228327.0,18.1,18.15,18.05,18.13,228327.0
2024-06-05 10:10:00,18.13,18.23,18.12,18.21,309214.0,18.13,18.23,18.12,18.21,309214.0
2024-06-05 10:15:00,18.21,18.25,18.14,18.16,308534.0,18.21,18.25,18.14,18.16,308534.0
2024-06-05 10:20:00,18.17,18.23,18.15,18.2,177066.0,18.17,18.23,18.15,18.2,177066.0
2024-06-05 10:25:00,18.19,18.27,18.19,18.26,199795.0,18.19,18.27,18.19,18.26,199795.0
2024-06-05 10:30:00,18.27,18.28,18.21,18.28,201835.0,18.27,18.28,18.21,18.28,201835.0
2024-06-05 10:35:00,18.28,18.35,18.22,18.34,299703.0,18.28,18.35,18.22,18.34,299703.0
2024-06-05 10:40:00,18.35,18.36,18.29,18.35,184550.0,18.35,18.36,18.29,18.35,184550.0
2024-06-05 10:45:00,18.34,18.38,18.33,18.36,171738.0,18.34,18.38,18.33,18.36,171738.0
2024-06-05 10:50:00,18.37,18.38,18.32,18.37,177086.0,18.37,18.38,18.32,18.37,177086.0
2024-06-05 10:55:00,18.37,18.37,18.28,18.28,337801.0,18.37,18.37,18.28,18.28,337801.0
2024-06-05 11:00:00,18.29,18.43,18.29,18.37,267476.0,18.29,18.43,18.29,18.37,267476.0
2024-06-05 11:05:00,18.37,18.38,18.33,18.34,163992.0,18.37,18.38,18.33,18.34,163992.0
2024-06-05 11:10:00,18.35,18.35,18.29,18.33,121966.0,18.35,18.35,18.29,18.33,121966.0
2024-06-05 11:15:00,18.32,18.42,18.32,18.41,119949.0,18.32,18.42,18.32,18.41,119949.0
2024-06-05 11:20:00,18.41,18.45,18.4,18.43,128838.0,18.41,18.45,18.4,18.43,128838.0
2024-06-05 11:25:00,18.42,18.43,18.38,18.42,176088.0,18.42,18.43,18.38,18.42,176088.0
2024-06-05 11:30:00,18.42,18.43,18.4,18.41,115847.0,18.42,18.43,18.4,18.41,115847.0
2024-06-05 11:35:00,18.41,18.43,18.39,18.39,118780.0,18.41,18.43,18.39,18.39,118780.0
2024-06-05 11:40:00,18.39,18.42,18.39,18.42,67614.0,18.39,18.42,18.39,18.42,67614.0
2024-06-05 11:45:00,18.42,18.43,18.39,18.42,111028.0,18.42,18.43,18.39,18.42,111028.0
2024-06-05 11:50:00,18.42,18.44,18.34,18.36,166917.0,18.42,18.44,18.34,18.36,166917.0
2024-06-05 11:55:00,18.36,18.37,18.33,18.37,120256.0,18.36,18.37,18.33,18.37,120256.0
2024-06-05 12:00:00,18.36,18.39,18.33,18.36,119588.0,18.36,18.39,18.33,18.36,119588.0
2024-06-05 12:05:00,18.35,18.37,18.33,18.34,109674.0,18.35,18.37,18.33,18.34,109674.0
2024-06-05 12:10:00,18.35,18.4,18.32,18.39,102369.0,18.35,18.4,18.32,18.39,102369.0
2024-06-05 12:15:00,18.39,18.43,18.37,18.39,125339.0,18.39,18.43,18.37,18.39,125339.0
2024-06-05 12:20:00,18.39,18.41,18.38,18.39,54301.0,18.39,18.41,18.38,18.39,54301.0
2024-06-05 12:25:00,18.39,18.41,18.38,18.38,81204.0,18.39,18.41,18.38,18.38,81204.0
2024-06-05 12:30:00,18.39,18.46,18.38,18.45,119443.0,18.39,18.46,18.38,18.45,119443.0
2024-06-05 12:35:00,18.45,18.45,18.41,18.42,70870.0,18.45,18.45,18.41,18.42,70870.0
2024-06-05 12:40:00,18.43,18.43,18.4,18.41,38950.0,18.43,18.43,18.4,18.41,38950.0
2024-06-05 12:45:00,18.4,18.43,18.39,18.41,70910.0,18.4,18.43,18.39,18.41,70910.0
2024-06-05 12:50:00,18.41,18.44,18.4,18.44,57317.0,18.41,18.44,18.4,18.44,57317.0
2024-06-05 12:55:00,18.43,18.43,18.41,18.42,57784.0,18.43,18.43,18.41,18.42,57784.0
2024-06-05 13:00:00,18.41,18.44,18.4,18.44,70078.0,18.41,18.44,18.4,18.44,70078.0
2024-06-05 13:05:00,18.44,18.46,18.41,18.42,184630.0,18.44,18.46,18.41,18.42,184630.0
2024-06-05 13:10:00,18.42,18.45,18.38,18.39,105912.0,18.42,18.45,18.38,18.39,105912.0
2024-06-05 13:15:00,18.39,18.4,18.35,18.35,70053.0,18.39,18.4,18.35,18.35,70053.0
2024-06-05 13:20:00,18.35,18.35,18.31,18.32,102705.0,18.35,18.35,18.31,18.32,102705.0
2024-06-05 13:25:00,18.32,18.37,18.31,18.37,98470.0,18.32,18.37,18.31,18.37,98470.0
2024-06-05 13:30:00,18.37,18.37,18.34,18.35,50398.0,18.37,18.37,18.34,18.35,50398.0
2024-06-05 13:35:00,18.35,18.38,18.34,18.38,84923.0,18.35,18.38,18.34,18.38,84923.0
2024-06-05 13:40:00,18.38,18.38,18.35,18.36,60887.0,18.38,18.38,18.35,18.36,60887.0
2024-06-05 13:45:00,18.37,18.43,18.36,18.43,94719.0,18.37,18.43,18.36,18.43,94719.0
2024-06-05 13:50:00,18.43,18.43,18.4,18.4,74495.0,18.43,18.43,18.4,18.4,74495.0
2024-06-05 13:55:00,18.4,18.44,18.4,18.43,97264.0,18.4,18.44,18.4,18.43,97264.0
2024-06-05 14:00:00,18.43,18.43,18.41,18.43,45914.0,18.43,18.43,18.41,18.43,45914.0
2024-06-05 14:05:00,18.42,18.42,18.4,18.41,69656.0,18.42,18.42,18.4,18.41,69656.0
2024-06-05 14:10:00,18.41,18.43,18.4,18.43,63314.0,18.41,18.43,18.4,18.43,63314.0
2024-06-05 14:15:00,18.43,18.46,18.43,18.46,101672.0,18.43,18.46,18.43,18.46,101672.0
2024-06-05 14:20:00,18.46,18.46,18.43,18.43,72956.0,18.46,18.46,18.43,18.43,72956.0
2024-06-05 14:25:00,18.43,18.45,18.42,18.43,47572.0,18.43,18.45,18.42,18.43,47572.0
2024-06-05 14:30:00,18.43,18.46,18.41,18.44,85838.0,18.43,18.46,18.41,18.44,85838.0
2024-06-05 14:35:00,18.44,18.44,18.43,18.44,34389.0,18.44,18.44,18.43,18.44,34389.0
2024-06-05 14:40:00,18.44,18.45,18.41,18.43,98673.0,18.44,18.45,18.41,18.43,98673.0
2024-06-05 14:45:00,18.43,18.43,18.38,18.38,62360.0,18.43,18.43,18.38,18.38,62360.0
2024-06-05 14:50:00,18.39,18.42,18.38,18.42,82112.0,18.39,18.42,18.38,18.42,82112.0
2024-06-05 14:55:00,18.41,18.43,18.41,18.43,71130.0,18.41,18.43,18.41,18.43,71130.0
2024-06-05 15:00:00,18.42,18.47,18.42,18.45,113576.0,18.42,18.47,18.42,18.45,113576.0
2024-06-05 15:05:00,18.45,18.46,18.44,18.45,87423.0,18.45,18.46,18.44,18.45,87423.0
2024-06-05 15:10:00,18.45,18.45,18.42,18.43,88162.0,18.45,18.45,18.42,18.43,88162.0
2024-06-05 15:15:00,18.43,18.45,18.41,18.41,106836.0,18.43,18.45,18.41,18.41,106836.0
2024-06-05 15:20:00,18.41,18.43,18.39,18.43,137940.0,18.41,18.43,18.39,18.43,137940.0
2024-06-05 15:25:00,18.43,18.44,18.41,18.41,132510.0,18.43,18.44,18.41,18.41,132510.0
2024-06-05 15:30:00,18.41,18.44,18.41,18.44,120805.0,18.41,18.44,18.41,18.44,120805.0
2024-06-05 15:35:00,18.44,18.48,18.42,18.47,361676.0,18.44,18.48,18.42,18.47,361676.0
2024-06-05 15:40:00,18.48,18.48,18.44,18.45,155716.0,18.48,18.48,18.44,18.45,155716.0
2024-06-05 15:45:00,18.45,18.45,18.39,18.42,398839.0,18.45,18.45,18.39,18.42,398839.0
2024-06-05 15:50:00,18.41,18.47,18.4,18.46,350651.0,18.41,18.47,18.4,18.46,350651.0
2024-06-05 15:55:00,18.46,18.47,18.42,18.45,857549.0,18.46,18.47,18.42,18.45,857549.0
2024-06-06 09:30:00,18.36,18.42,18.34,18.36,262947.0,18.36,18.42,18.34,18.36,262947.0
2024-06-06 09:35:00,18.35,18.38,18.23,18.31,165081.0,18.35,18.38,18.23,18.31,165081.0
2024-06-06 09:40:00,18.3,18.38,18.26,18.37,121305.0,18.3,18.38,18.26,18.37,121305.0
2024-06-06 09:45:00,18.37,18.54,18.36,18.51,287820.0,18.37,18.54,18.36,18.51,287820.0
2024-06-06 09:50:00,18.5,18.51,18.45,18.49,111891.0,18.5,18.51,18.45,18.49,111891.0
2024-06-06 09:55:00,18.48,18.53,18.45,18.46,77158.0,18.48,18.53,18.45,18.46,77158.0
2024-06-06 10:00:00,18.45,18.48,18.42,18.44,97791.0,18.45,18.48,18.42,18.44,97791.0
2024-06-06 10:05:00,18.44,18.52,18.43,18.48,100248.0,18.44,18.52,18.43,18.48,100248.0
2024-06-06 10:10:00,18.48,18.49,18.4,18.44,99512.0,18.48,18.49,18.4,18.44,99512.0
2024-06-06 10:15:00,18.44,18.47,18.4,18.46,102764.0,18.44,18.47,18.4,18.46,102764.0
2024-06-06 10:20:00,18.47,18.51,18.45,18.5,90929.0,18.47,18.51,18.45,18.5,90929.0
2024-06-06 10:25:00,18.49,18.53,18.48,18.53,78658.0,18.49,18.53,18.48,18.53,78658.0
2024-06-06 10:30:00,18.53,18.54,18.49,18.51,97005.0,18.53,18.54,18.49,18.51,97005.0
2024-06-06 10:35:00,18.5,18.54,18.48,18.48,98863.0,18.5,18.54,18.48,18.48,98863.0
2024-06-06 10:40:00,18.48,18.54,18.47,18.54,60125.0,18.48,18.54,18.47,18.54,60125.0
2024-06-06 10:45:00,18.54,18.56,18.51,18.53,148913.0,18.54,18.56,18.51,18.53,148913.0
2024-06-06 10:50:00,18.52,18.53,18.49,18.52,73202.0,18.52,18.53,18.49,18.52,73202.0
2024-06-06 10:55:00,18.52,18.53,18.48,18.5,63739.0,18.52,18.53,18.48,18.5,63739.0
2024-06-06 11:00:00,18.5,18.51,18.41,18.43,111902.0,18.5,18.51,18.41,18.43,111902.0
2024-06-06 11:05:00,18.43,18.45,18.39,18.43,109830.0,18.43,18.45,18.39,18.43,109830.0
2024-06-06 11:10:00,18.43,18.46,18.42,18.45,60583.0,18.43,18.46,18.42,18.45,60583.0
2024-06-06 11:15:00,18.45,18.48,18.44,18.48,45410.0,18.45,18.48,18.44,18.48,45410.0
2024-06-06 11:20:00,18.48,18.49,18.45,18.46,47226.0,18.48,18.49,18.45,18.46,47226.0
2024-06-06 11:25:00,18.46,18.48,18.43,18.46,64090.0,18.46,18.48,18.43,18.46,64090.0
2024-06-06 11:30:00,18.45,18.5,18.45,18.5,36462.0,18.45,18.5,18.45,18.5,36462.0
2024-06-06 11:35:00,18.5,18.53,18.49,18.53,61251.0,18.5,18.53,18.49,18.53,61251.0
2024-06-06 11:40:00,18.53,18.53,18.49,18.49,49272.0,18.53,18.53,18.49,18.49,49272.0
2024-06-06 11:45:00,18.49,18.51,18.48,18.49,40863.0,18.49,18.51,18.48,18.49,40863.0
2024-06-06 11:50:00,18.5,18.51,18.49,18.49,75842.0,18.5,18.51,18.49,18.49,75842.0
2024-06-06 11:55:00,18.5,18.51,18.46,18.5,92655.0,18.5,18.51,18.46,18.5,92655.0
2024-06-06 12:00:00,18.5,18.5,18.47,18.5,40156.0,18.5,18.5,18.47,18.5,40156.0
2024-06-06 12:05:00,18.5,18.5,18.47,18.48,39664.0,18.5,18.5,18.47,18.48,39664.0
2024-06-06 12:10:00,18.48,18.49,18.43,18.44,51345.0,18.48,18.49,18.43,18.44,51345.0
2024-06-06 12:15:00,18.43,18.45,18.42,18.44,58270.0,18.43,18.45,18.42,18.44,58270.0
2024-06-06 12:20:00,18.44,18.46,18.42,18.43,103987.0,18.44,18.46,18.42,18.43,103987.0
2024-06-06 12:25:00,18.43,18.48,18.42,18.46,167693.0,18.43,18.48,18.42,18.46,167693.0
2024-06-06 12:30:00,18.46,18.48,18.44,18.44,91233.0,18.46,18.48,18.44,18.44,91233.0
2024-06-06 12:35:00,18.45,18.46,18.37,18.46,132609.0,18.45,18.46,18.37,18.46,132609.0
2024-06-06 12:40:00,18.46,18.46,18.44,18.45,52121.0,18.46,18.46,18.44,18.45,52121.0
2024-06-06 12:45:00,18.45,18.46,18.43,18.45,116202.0,18.45,18.46,18.43,18.45,116202.0
2024-06-06 12:50:00,18.45,18.45,18.34,18.35,181200.0,18.45,18.45,18.34,18.35,181200.0
2024-06-06 12:55:00,18.35,18.35,18.28,18.3,108996.0,18.35,18.35,18.28,18.3,108996.0
2024-06-06 13:00:00,18.3,18.38,18.3,18.38,40606.0,18.3,18.38,18.3,18.38,40606.0
2024-06-06 13:05:00,18.38,18.39,18.31,18.31,48579.0,18.38,18.39,18.31,18.31,48579.0
2024-06-06 13:10:00,18.32,18.33,18.28,18.29,89710.0,18.32,18.33,18.28,18.29,89710.0
2024-06-06 13:15:00,18.29,18.32,18.28,18.3,45422.0,18.29,18.32,18.28,18.3,45422.0
2024-06-06 13:20:00,18.3,18.32,18.27,18.3,250970.0,18.3,18.32,18.27,18.3,250970.0
2024-06-06 13:25:00,18.3,18.32,18.27,18.28,269729.0,18.3,18.32,18.27,18.28,269729.0
2024-06-06 13:30:00,18.28,18.28,18.22,18.23,325448.0,18.28,18.28,18.22,18.23,325448.0
2024-06-06 13:35:00,18.23,18.26,18.19,18.24,94265.0,18.23,18.26,18.19,18.24,94265.0
2024-06-06 13:40:00,18.23,18.24,18.21,18.23,33776.0,18.23,18.24,18.21,18.23,33776.0
2024-06-06 13:45:00,18.23,18.23,18.17,18.17,92271.0,18.23,18.23,18.17,18.17,92271.0
2024-06-06 13:50:00,18.18,18.2,18.16,18.18,108099.0,18.18,18.2,18.16,18.18,108099.0
2024-06-06 13:55:00,18.18,18.19,18.17,18.17,50355.0,18.18,18.19,18.17,18.17,50355.0
2024-06-06 14:00:00,18.17,18.18,18.09,18.1,379083.0,18.17,18.18,18.09,18.1,379083.0
2024-06-06 14:05:00,18.1,18.1,18.04,18.05,133729.0,18.1,18.1,18.04,18.05,133729.0
2024-06-06 14:10:00,18.04,18.08,18.03,18.07,71297.0,18.04,18.08,18.03,18.07,71297.0
2024-06-06 14:15:00,18.08,18.08,18.06,18.07,44594.0,18.08,18.08,18.06,18.07,44594.0
2024-06-06 14:20:00,18.07,18.09,18.05,18.07,126905.0,18.07,18.09,18.05,18.07,126905.0
2024-06-06 14:25:00,18.07,18.08,18.05,18.05,47529.0,18.07,18.08,18.05,18.05,47529.0
2024-06-06 14:30:00,18.05,18.09,18.04,18.07,98470.0,18.05,18.09,18.04,18.07,98470.0
2024-06-06 14:35:00,18.07,18.08,17.98,17.99,222185.0,18.07,18.08,17.98,17.99,222185.0
2024-06-06 14:40:00,17.99,18.05,17.98,18.03,149512.0,17.99,18.05,17.98,18.03,149512.0
2024-06-06 14:45:00,18.03,18.03,17.97,18.02,237893.0,18.03,18.03,17.97,18.02,237893.0
2024-06-06 14:50:00,18.02,18.03,17.97,18.0,99450.0,18.02,18.03,17.97,18.0,99450.0
2024-06-06 14:55:00,18.0,18.02,17.99,17.99,98571.0,18.0,18.02,17.99,17.99,98571.0
2024-06-06 15:00:00,17.99,18.02,17.97,17.98,162494.0,17.99,18.02,17.97,17.98,162494.0
2024-06-06 15:05:00,17.98,18.0,17.97,17.98,75701.0,17.98,18.0,17.97,17.98,75701.0
2024-06-06 15:10:00,17.98,17.99,17.94,17.95,80524.0,17.98,17.99,17.94,17.95,80524.0
2024-06-06 15:15:00,17.95,17.97,17.92,17.96,211493.0,17.95,17.97,17.92,17.96,211493.0
2024-06-06 15:20:00,17.96,17.99,17.94,17.95,85511.0,17.96,17.99,17.94,17.95,85511.0
2024-06-06 15:25:00,17.95,17.96,17.92,17.95,166020.0,17.95,17.96,17.92,17.95,166020.0
2024-06-06 15:30:00,17.95,17.98,17.94,17.97,104971.0,17.95,17.98,17.94,17.97,104971.0
2024-06-06 15:35:00,17.96,18.0,17.96,18.0,102291.0,17.96,18.0,17.96,18.0,102291.0
2024-06-06 15:40:00,17.99,18.0,17.97,17.99,164479.0,17.99,18.0,17.97,17.99,164479.0
2024-06-06 15:45:00,17.99,18.12,17.98,18.12,292331.0,17.99,18.12,17.98,18.12,292331.0
2024-06-06 15:50:00,18.11,18.17,18.1,18.14,388046.0,18.11,18.17,18.1,18.14,388046.0
2024-06-06 15:55:00,18.14,18.17,18.12,18.17,797983.0,18.14,18.17,18.12,18.17,797983.0
2024-06-07 09:30:00,17.94,18.03,17.81,17.88,355562.0,17.94,18.03,17.81,17.88,355562.0
2024-06-07 09:35:00,17.89,17.96,17.79,17.85,289693.0,17.89,17.96,17.79,17.85,289693.0
2024-06-07 09:40:00,17.86,18.1,17.85,18.09,380731.0,17.86,18.1,17.85,18.09,380731.0
2024-06-07 09:45:00,18.08,18.1,18.03,18.03,97888.0,18.08,18.1,18.03,18.03,97888.0
2024-06-07 09:50:00,18.03,18.05,17.89,17.89,135434.0,18.03,18.05,17.89,17.89,135434.0
2024-06-07 09:55:00,17.89,17.9,17.78,17.86,230320.0,17.89,17.9,17.78,17.86,230320.0
2024-06-07 10:00:00,17.87,17.9,17.83,17.87,117575.0,17.87,17.9,17.83,17.87,117575.0
2024-06-07 10:05:00,17.87,17.9,17.83,17.89,114441.0,17.87,17.9,17.83,17.89,114441.0
2024-06-07 10:10:00,17.89,17.89,17.84,17.87,86686.0,17.89,17.89,17.84,17.87,86686.0
2024-06-07 10:15:00,17.88,17.97,17.87,17.96,148167.0,17.88,17.97,17.87,17.96,148167.0
2024-06-07 10:20:00,17.96,17.97,17.89,17.93,77895.0,17.96,17.97,17.89,17.93,77895.0
2024-06-07 10:25:00,17.93,17.95,17.91,17.94,53542.0,17.93,17.95,17.91,17.94,53542.0
2024-06-07 10:30:00,17.94,17.98,17.91,17.94,43516.0,17.94,17.98,17.91,17.94,43516.0
2024-06-07 10:35:00,17.94,17.95,17.92,17.93,41914.0,17.94,17.95,17.92,17.93,41914.0
2024-06-07 10:40:00,17.93,17.96,17.91,17.94,88549.0,17.93,17.96,17.91,17.94,88549.0
2024-06-07 10:45:00,17.94,17.99,17.93,17.95,68462.0,17.94,17.99,17.93,17.95,68462.0
2024-06-07 10:50:00,17.96,17.97,17.9,17.9,85171.0,17.96,17.97,17.9,17.9,85171.0
2024-06-07 10:55:00,17.91,17.94,17.85,17.87,90256.0,17.91,17.94,17.85,17.87,90256.0
2024-06-07 11:00:00,17.87,17.87,17.82,17.84,83774.0,17.87,17.87,17.82,17.84,83774.0
2024-06-07 11:05:00,17.84,17.86,17.81,17.84,33594.0,17.84,17.86,17.81,17.84,33594.0
2024-06-07 11:10:00,17.84,17.86,17.83,17.84,75054.0,17.84,17.86,17.83,17.84,75054.0
2024-06-07 11:15:00,17.83,17.85,17.81,17.82,57102.0,17.83,17.85,17.81,17.82,57102.0
2024-06-07 11:20:00,17.82,17.83,17.76,17.79,101010.0,17.82,17.83,17.76,17.79,101010.0
2024-06-07 11:25:00,17.79,17.8,17.75,17.76,86221.0,17.79,17.8,17.75,17.76,86221.0
2024-06-07 11:30:00,17.76,17.86,17.76,17.84,59430.0,17.76,17.86,17.76,17.84,59430.0
2024-06-07 11:35:00,17.84,17.86,17.82,17.85,37482.0,17.84,17.86,17.82,17.85,37482.0
2024-06-07 11:40:00,17.86,17.89,17.85,17.89,47730.0,17.86,17.89,17.85,17.89,47730.0
2024-06-07 11:45:00,17.89,17.92,17.86,17.87,69521.0,17.89,17.92,17.86,17.87,69521.0
2024-06-07 11:50:00,17.87,17.87,17.82,17.82,41986.0,17.87,17.87,17.82,17.82,41986.0
2024-06-07 11:55:00,17.82,17.83,17.78,17.8,50830.0,17.82,17.83,17.78,17.8,50830.0
2024-06-07 12:00:00,17.81,17.85,17.8,17.85,37589.0,17.81,17.85,17.8,17.85,37589.0
2024-06-07 12:05:00,17.85,17.87,17.82,17.83,102061.0,17.85,17.87,17.82,17.83,102061.0
2024-06-07 12:10:00,17.84,17.84,17.81,17.83,26266.0,17.84,17.84,17.81,17.83,26266.0
2024-06-07 12:15:00,17.82,17.83,17.77,17.78,71402.0,17.82,17.83,17.77,17.78,71402.0
2024-06-07 12:20:00,17.77,17.8,17.76,17.8,58641.0,17.77,17.8,17.76,17.8,58641.0
2024-06-07 12:25:00,17.8,17.84,17.79,17.84,28944.0,17.8,17.84,17.79,17.84,28944.0
2024-06-07 12:30:00,17.84,17.88,17.82,17.83,101815.0,17.84,17.88,17.82,17.83,101815.0
2024-06-07 12:35:00,17.82,17.83,17.78,17.79,24163.0,17.82,17.83,17.78,17.79,24163.0
2024-06-07 12:40:00,17.79,17.79,17.77,17.79,37094.0,17.79,17.79,17.77,17.79,37094.0
2024-06-07 12:45:00,17.79,17.79,17.75,17.79,130580.0,17.79,17.79,17.75,17.79,130580.0
2024-06-07 12:50:00,17.79,17.79,17.73,17.73,71982.0,17.79,17.79,17.73,17.73,71982.0
2024-06-07 12:55:00,17.73,17.75,17.73,17.73,54546.0,17.73,17.75,17.73,17.73,54546.0
2024-06-07 13:00:00,17.73,17.75,17.71,17.73,73739.0,17.73,17.75,17.71,17.73,73739.0
2024-06-07 13:05:00,17.73,17.77,17.73,17.73,63278.0,17.73,17.77,17.73,17.73,63278.0
2024-06-07 13:10:00,17.73,17.74,17.72,17.73,38897.0,17.73,17.74,17.72,17.73,38897.0
2024-06-07 13:15:00,17.72,17.77,17.72,17.76,43317.0,17.72,17.77,17.72,17.76,43317.0
2024-06-07 13:20:00,17.75,17.8,17.74,17.78,52981.0,17.75,17.8,17.74,17.78,52981.0
2024-06-07 13:25:00,17.78,17.8,17.76,17.77,39439.0,17.78,17.8,17.76,17.77,39439.0
2024-06-07 13:30:00,17.78,17.8,17.75,17.78,41488.0,17.78,17.8,17.75,17.78,41488.0
2024-06-07 13:35:00,17.78,17.8,17.75,17.77,46411.0,17.78,17.8,17.75,17.77,46411.0
2024-06-07 13:40:00,17.77,17.77,17.75,17.77,26962.0,17.77,17.77,17.75,17.77,26962.0
2024-06-07 13:45:00,17.77,17.8,17.75,17.76,39056.0,17.77,17.8,17.75,17.76,39056.0
2024-06-07 13:50:00,17.76,17.77,17.74,17.74,23896.0,17.76,17.77,17.74,17.74,23896.0
2024-06-07 13:55:00,17.73,17.75,17.72,17.73,40980.0,17.73,17.75,17.72,17.73,40980.0
2024-06-07 14:00:00,17.72,17.73,17.67,17.68,102920.0,17.72,17.73,17.67,17.68,102920.0
2024-06-07 14:05:00,17.67,17.68,17.65,17.67,69542.0,17.67,17.68,17.65,17.67,69542.0
2024-06-07 14:10:00,17.68,17.68,17.64,17.64,40877.0,17.68,17.68,17.64,17.64,40877.0
2024-06-07 14:15:00,17.64,17.69,17.64,17.68,47382.0,17.64,17.69,17.64,17.68,47382.0
2024-06-07 14:20:00,17.68,17.72,17.67,17.7,20351.0,17.68,17.72,17.67,17.7,20351.0
2024-06-07 14:25:00,17.7,17.71,17.69,17.71,40553.0,17.7,17.71,17.69,17.71,40553.0
2024-06-07 14:30:00,17.71,17.72,17.7,17.71,26584.0,17.71,17.72,17.7,17.71,26584.0
2024-06-07 14:35:00,17.71,17.74,17.71,17.73,43853.0,17.71,17.74,17.71,17.73,43853.0
2024-06-07 14:40:00,17.74,17.76,17.72,17.75,40252.0,17.74,17.76,17.72,17.75,40252.0
2024-06-07 14:45:00,17.75,17.76,17.74,17.76,28720.0,17.75,17.76,17.74,17.76,28720.0
2024-06-07 14:50:00,17.76,17.79,17.74,17.77,85107.0,17.76,17.79,17.74,17.77,85107.0
2024-06-07 14:55:00,17.77,17.8,17.76,17.8,43583.0,17.77,17.8,17.76,17.8,43583.0
2024-06-07 15:00:00,17.79,17.79,17.76,17.79,30612.0,17.79,17.79,17.76,17.79,30612.0
2024-06-07 15:05:00,17.79,17.79,17.76,17.78,31028.0,17.79,17.79,17.76,17.78,31028.0
2024-06-07 15:10:00,17.78,17.8,17.75,17.78,143514.0,17.78,17.8,17.75,17.78,143514.0
2024-06-07 15:15:00,17.78,17.79,17.75,17.76,100947.0,17.78,17.79,17.75,17.76,100947.0
2024-06-07 15:20:00,17.76,17.77,17.73,17.77,86443.0,17.76,17.77,17.73,17.77,86443.0
2024-06-07 15:25:00,17.77,17.78,17.75,17.77,65519.0,17.77,17.78,17.75,17.77,65519.0
2024-06-07 15:30:00,17.77,17.79,17.74,17.75,162491.0,17.77,17.79,17.74,17.75,162491.0
2024-06-07 15:35:00,17.75,17.78,17.73,17.77,90840.0,17.75,17.78,17.73,17.77,90840.0
2024-06-07 15:40:00,17.77,17.78,17.74,17.77,152353.0,17.77,17.78,17.74,17.77,152353.0
2024-06-07 15:45:00,17.77,17.86,17.76,17.82,249806.0,17.77,17.86,17.76,17.82,249806.0
2024-06-07 15:50:00,17.83,17.87,17.8,17.84,280862.0,17.83,17.87,17.8,17.84,280862.0
2024-06-07 15:55:00,17.84,17.87,17.78,17.8,532870.0,17.84,17.87,17.78,17.8,532870.0
2024-06-10 09:30:00,17.67,17.82,17.62,17.73,245607.0,17.67,17.82,17.62,17.73,245607.0
2024-06-10 09:35:00,17.73,17.86,17.7,17.85,139617.0,17.73,17.86,17.7,17.85,139617.0
2024-06-10 09:40:00,17.86,17.86,17.69,17.77,123693.0,17.86,17.86,17.69,17.77,123693.0
2024-06-10 09:45:00,17.77,17.78,17.71,17.71,110191.0,17.77,17.78,17.71,17.71,110191.0
2024-06-10 09:50:00,17.71,17.75,17.68,17.71,113232.0,17.71,17.75,17.68,17.71,113232.0
2024-06-10 09:55:00,17.7,17.76,17.68,17.76,89236.0,17.7,17.76,17.68,17.76,89236.0
2024-06-10 10:00:00,17.76,17.77,17.65,17.67,79712.0,17.76,17.77,17.65,17.67,79712.0
2024-06-10 10:05:00,17.66,17.69,17.62,17.63,50800.0,17.66,17.69,17.62,17.63,50800.0
2024-06-10 10:10:00,17.64,17.65,17.57,17.63,108821.0,17.64,17.65,17.57,17.63,108821.0
2024-06-10 10:15:00,17.63,17.63,17.57,17.62,73768.0,17.63,17.63,17.57,17.62,73768.0
2024-06-10 10:20:00,17.61,17.62,17.58,17.62,104831.0,17.61,17.62,17.58,17.62,104831.0
2024-06-10 10:25:00,17.62,17.66,17.61,17.65,72127.0,17.62,17.66,17.61,17.65,72127.0
2024-06-10 10:30:00,17.65,17.65,17.61,17.64,64192.0,17.65,17.65,17.61,17.64,64192.0
2024-06-10 10:35:00,17.64,17.66,17.62,17.63,38415.0,17.64,17.66,17.62,17.63,38415.0
2024-06-10 10:40:00,17.62,17.64,17.61,17.61,59561.0,17.62,17.64,17.61,17.61,59561.0
2024-06-10 10:45:00,17.62,17.63,17.59,17.59,39868.0,17.62,17.63,17.59,17.59,39868.0
2024-06-10 10:50:00,17.6,17.6,17.54,17.54,103917.0,17.6,17.6,17.54,17.54,103917.0
2024-06-10 10:55:00,17.55,17.55,17.5,17.52,73887.0,17.55,17.55,17.5,17.52,73887.0
2024-06-10 11:00:00,17.52,17.56,17.51,17.55,41324.0,17.52,17.56,17.51,17.55,41324.0
2024-06-10 11:05:00,17.54,17.56,17.51,17.54,59996.0,17.54,17.56,17.51,17.54,59996.0
2024-06-10 11:10:00,17.55,17.58,17.53,17.55,56884.0,17.55,17.58,17.53,17.55,56884.0
2024-06-10 11:15:00,17.55,17.58,17.53,17.55,39452.0,17.55,17.58,17.53,17.55,39452.0
2024-06-10 11:20:00,17.56,17.57,17.54,17.55,38515.0,17.56,17.57,17.54,17.55,38515.0
2024-06-10 11:25:00,17.56,17.57,17.54,17.57,60193.0,17.56,17.57,17.54,17.57,60193.0
2024-06-10 11:30:00,17.56,17.57,17.5,17.51,51123.0,17.56,17.57,17.5,17.51,51123.0
2024-06-10 11:35:00,17.51,17.51,17.45,17.46,74569.0,17.51,17.51,17.45,17.46,74569.0
2024-06-10 11:40:00,17.46,17.48,17.45,17.46,63418.0,17.46,17.48,17.45,17.46,63418.0
2024-06-10 11:45:00,17.46,17.47,17.43,17.45,50024.0,17.46,17.47,17.43,17.45,50024.0
2024-06-10 11:50:00,17.44,17.47,17.44,17.46,81435.0,17.44,17.47,17.44,17.46,81435.0
2024-06-10 11:55:00,17.46,17.47,17.44,17.46,36485.0,17.46,17.47,17.44,17.46,36485.0
2024-06-10 12:00:00,17.46,17.47,17.45,17.46,32597.0,17.46,17.47,17.45,17.46,32597.0
2024-06-10 12:05:00,17.46,17.47,17.43,17.45,41827.0,17.46,17.47,17.43,17.45,41827.0
2024-06-10 12:10:00,17.46,17.49,17.44,17.49,46919.0,17.46,17.49,17.44,17.49,46919.0
2024-06-10 12:15:00,17.49,17.53,17.48,17.53,81190.0,17.49,17.53,17.48,17.53,81190.0
2024-06-10 12:20:00,17.53,17.53,17.51,17.53,38731.0,17.53,17.53,17.51,17.53,38731.0
2024-06-10 12:25:00,17.53,17.54,17.52,17.53,39125.0,17.53,17.54,17.52,17.53,39125.0
2024-06-10 12:30:00,17.54,17.54,17.52,17.52,23607.0,17.54,17.54,17.52,17.52,23607.0
2024-06-10 12:35:00,17.53,17.54,17.52,17.54,43716.0,17.53,17.54,17.52,17.54,43716.0
2024-06-10 12:40:00,17.54,17.56,17.52,17.55,80252.0,17.54,17.56,17.52,17.55,80252.0
2024-06-10 12:45:00,17.55,17.57,17.52,17.52,78641.0,17.55,17.57,17.52,17.52,78641.0
2024-06-10 12:50:00,17.52,17.53,17.52,17.53,31716.0,17.52,17.53,17.52,17.53,31716.0
2024-06-10 12:55:00,17.52,17.54,17.51,17.53,68394.0,17.52,17.54,17.51,17.53,68394.0
2024-06-10 13:00:00,17.53,17.54,17.51,17.54,18990.0,17.53,17.54,17.51,17.54,18990.0
2024-06-10 13:05:00,17.54,17.56,17.54,17.55,29771.0,17.54,17.56,17.54,17.55,29771.0
2024-06-10 13:10:00,17.56,17.57,17.54,17.55,41889.0,17.56,17.57,17.54,17.55,41889.0
2024-06-10 13:15:00,17.55,17.58,17.55,17.57,36802.0,17.55,17.58,17.55,17.57,36802.0
2024-06-10 13:20:00,17.57,17.59,17.55,17.56,45053.0,17.57,17.59,17.55,17.56,45053.0
2024-06-10 13:25:00,17.57,17.59,17.54,17.55,114083.0,17.57,17.59,17.54,17.55,114083.0
2024-06-10 13:30:00,17.55,17.56,17.54,17.55,24589.0,17.55,17.56,17.54,17.55,24589.0
2024-06-10 13:35:00,17.56,17.56,17.55,17.55,30485.0,17.56,17.56,17.55,17.55,30485.0
2024-06-10 13:40:00,17.55,17.59,17.55,17.59,66623.0,17.55,17.59,17.55,17.59,66623.0
2024-06-10 13:45:00,17.59,17.63,17.58,17.61,100375.0,17.59,17.63,17.58,17.61,100375.0
2024-06-10 13:50:00,17.6,17.61,17.58,17.59,32501.0,17.6,17.61,17.58,17.59,32501.0
2024-06-10 13:55:00,17.58,17.59,17.55,17.57,31517.0,17.58,17.59,17.55,17.57,31517.0
2024-06-10 14:00:00,17.56,17.56,17.53,17.55,37875.0,17.56,17.56,17.53,17.55,37875.0
2024-06-10 14:05:00,17.55,17.57,17.55,17.57,27254.0,17.55,17.57,17.55,17.57,27254.0
2024-06-10 14:10:00,17.57,17.59,17.55,17.59,19491.0,17.57,17.59,17.55,17.59,19491.0
2024-06-10 14:15:00,17.59,17.62,17.58,17.61,39795.0,17.59,17.62,17.58,17.61,39795.0
2024-06-10 14:20:00,17.61,17.66,17.6,17.64,68759.0,17.61,17.66,17.6,17.64,68759.0
2024-06-10 14:25:00,17.64,17.67,17.64,17.66,49568.0,17.64,17.67,17.64,17.66,49568.0
2024-06-10 14:30:00,17.66,17.69,17.66,17.66,50067.0,17.66,17.69,17.66,17.66,50067.0
2024-06-10 14:35:00,17.66,17.69,17.66,17.68,46632.0,17.66,17.69,17.66,17.68,46632.0
2024-06-10 14:40:00,17.68,17.72,17.68,17.71,44408.0,17.68,17.72,17.68,17.71,44408.0
2024-06-10 14:45:00,17.71,17.73,17.7,17.71,27101.0,17.71,17.73,17.7,17.71,27101.0
2024-06-10 14:50:00,17.71,17.73,17.7,17.7,25774.0,17.71,17.73,17.7,17.7,25774.0
2024-06-10 14:55:00,17.71,17.71,17.67,17.67,72038.0,17.71,17.71,17.67,17.67,72038.0
2024-06-10 15:00:00,17.68,17.68,17.65,17.66,44187.0,17.68,17.68,17.65,17.66,44187.0
2024-06-10 15:05:00,17.66,17.69,17.66,17.69,38325.0,17.66,17.69,17.66,17.69,38325.0
2024-06-10 15:10:00,17.68,17.69,17.67,17.68,46879.0,17.68,17.69,17.67,17.68,46879.0
2024-06-10 15:15:00,17.69,17.7,17.65,17.66,64188.0,17.69,17.7,17.65,17.66,64188.0
2024-06-10 15:20:00,17.66,17.68,17.65,17.66,37794.0,17.66,17.68,17.65,17.66,37794.0
2024-06-10 15:25:00,17.66,17.68,17.66,17.67,40006.0,17.66,17.68,17.66,17.67,40006.0
2024-06-10 15:30:00,17.67,17.68,17.64,17.64,119552.0,17.67,17.68,17.64,17.64,119552.0
2024-06-10 15:35:00,17.64,17.66,17.63,17.64,49021.0,17.64,17.66,17.63,17.64,49021.0
2024-06-10 15:40:00,17.64,17.66,17.64,17.64,107417.0,17.64,17.66,17.64,17.64,107417.0
2024-06-10 15:45:00,17.65,17.65,17.58,17.59,141690.0,17.65,17.65,17.58,17.59,141690.0
2024-06-10 15:50:00,17.58,17.63,17.58,17.62,153391.0,17.58,17.63,17.58,17.62,153391.0
2024-06-10 15:55:00,17.61,17.62,17.57,17.58,522392.0,17.61,17.62,17.57,17.58,522392.0
2024-06-11 09:30:00,17.47,17.54,17.41,17.43,147717.0,17.47,17.54,17.41,17.43,147717.0
2024-06-11 09:35:00,17.43,17.43,17.34,17.39,109700.0,17.43,17.43,17.34,17.39,109700.0
2024-06-11 09:40:00,17.39,17.43,17.35,17.39,66291.0,17.39,17.43,17.35,17.39,66291.0
2024-06-11 09:45:00,17.38,17.4,17.35,17.38,41976.0,17.38,17.4,17.35,17.38,41976.0
2024-06-11 09:50:00,17.38,17.43,17.37,17.4,53238.0,17.38,17.43,17.37,17.4,53238.0
2024-06-11 09:55:00,17.39,17.44,17.37,17.42,62021.0,17.39,17.44,17.37,17.42,62021.0
2024-06-11 10:00:00,17.41,17.5,17.41,17.5,77007.0,17.41,17.5,17.41,17.5,77007.0
2024-06-11 10:05:00,17.5,17.56,17.49,17.53,59222.0,17.5,17.56,17.49,17.53,59222.0
2024-06-11 10:10:00,17.53,17.61,17.53,17.61,40276.0,17.53,17.61,17.53,17.61,40276.0
2024-06-11 10:15:00,17.61,17.68,17.6,17.67,188766.0,17.61,17.68,17.6,17.67,188766.0
2024-06-11 10:20:00,17.67,17.68,17.63,17.65,50421.0,17.67,17.68,17.63,17.65,50421.0
2024-06-11 10:25:00,17.65,17.66,17.6,17.61,50745.0,17.65,17.66,17.6,17.61,50745.0
2024-06-11 10:30:00,17.6,17.66,17.59,17.65,167044.0,17.6,17.66,17.59,17.65,167044.0
2024-06-11 10:35:00,17.66,17.66,17.61,17.64,52553.0,17.66,17.66,17.61,17.64,52553.0
2024-06-11 10:40:00,17.64,17.67,17.63,17.66,38250.0,17.64,17.67,17.63,17.66,38250.0
2024-06-11 10:45:00,17.66,17.69,17.64,17.68,135207.0,17.66,17.69,17.64,17.68,135207.0
2024-06-11 10:50:00,17.69,17.69,17.67,17.68,24491.0,17.69,17.69,17.67,17.68,24491.0
2024-06-11 10:55:00,17.68,17.68,17.63,17.64,41060.0,17.68,17.68,17.63,17.64,41060.0
2024-06-11 11:00:00,17.64,17.65,17.62,17.64,60732.0,17.64,17.65,17.62,17.64,60732.0
2024-06-11 11:05:00,17.64,17.68,17.63,17.66,37896.0,17.64,17.68,17.63,17.66,37896.0
2024-06-11 11:10:00,17.66,17.67,17.64,17.65,35714.0,17.66,17.67,17.64,17.65,35714.0
2024-06-11 11:15:00,17.66,17.66,17.62,17.64,41454.0,17.66,17.66,17.62,17.64,41454.0
2024-06-11 11:20:00,17.64,17.65,17.6,17.61,34907.0,17.64,17.65,17.6,17.61,34907.0
2024-06-11 11:25:00,17.61,17.62,17.57,17.59,41282.0,17.61,17.62,17.57,17.59,41282.0
2024-06-11 11:30:00,17.59,17.59,17.56,17.59,31111.0,17.59,17.59,17.56,17.59,31111.0
2024-06-11 11:35:00,17.59,17.64,17.58,17.64,35435.0,17.59,17.64,17.58,17.64,35435.0
2024-06-11 11:40:00,17.64,17.64,17.59,17.62,47789.0,17.64,17.64,17.59,17.62,47789.0
2024-06-11 11:45:00,17.62,17.66,17.62,17.66,55310.0,17.62,17.66,17.62,17.66,55310.0
2024-06-11 11:50:00,17.66,17.67,17.64,17.65,27621.0,17.66,17.67,17.64,17.65,27621.0
2024-06-11 11:55:00,17.64,17.66,17.63,17.64,34668.0,17.64,17.66,17.63,17.64,34668.0
2024-06-11 12:00:00,17.64,17.64,17.6,17.62,41036.0,17.64,17.64,17.6,17.62,41036.0
2024-06-11 12:05:00,17.62,17.62,17.6,17.62,25526.0,17.62,17.62,17.6,17.62,25526.0
2024-06-11 12:10:00,17.61,17.63,17.61,17.62,31440.0,17.61,17.63,17.61,17.62,31440.0
2024-06-11 12:15:00,17.62,17.62,17.54,17.55,44694.0,17.62,17.62,17.54,17.55,44694.0
2024-06-11 12:20:00,17.55,17.56,17.54,17.55,13895.0,17.55,17.56,17.54,17.55,13895.0
2024-06-11 12:25:00,17.55,17.58,17.55,17.58,21964.0,17.55,17.58,17.55,17.58,21964.0
2024-06-11 12:30:00,17.58,17.6,17.58,17.59,29472.0,17.58,17.6,17.58,17.59,29472.0
2024-06-11 12:35:00,17.59,17.6,17.57,17.59,35203.0,17.59,17.6,17.57,17.59,35203.0
2024-06-11 12:40:00,17.59,17.6,17.58,17.6,10199.0,17.59,17.6,17.58,17.6,10199.0
2024-06-11 12:45:00,17.59,17.61,17.58,17.58,21785.0,17.59,17.61,17.58,17.58,21785.0
2024-06-11 12:50:00,17.59,17.59,17.57,17.58,28177.0,17.59,17.59,17.57,17.58,28177.0
2024-06-11 12:55:00,17.59,17.59,17.55,17.57,34014.0,17.59,17.59,17.55,17.57,34014.0
2024-06-11 13:00:00,17.57,17.6,17.54,17.59,43420.0,17.57,17.6,17.54,17.59,43420.0
2024-06-11 13:05:00,17.59,17.6,17.57,17.6,9420.0,17.59,17.6,17.57,17.6,9420.0
2024-06-11 13:10:00,17.6,17.6,17.59,17.6,12397.0,17.6,17.6,17.59,17.6,12397.0
2024-06-11 13:15:00,17.6,17.6,17.58,17.6,37122.0,17.6,17.6,17.58,17.6,37122.0
2024-06-11 13:20:00,17.6,17.6,17.58,17.58,24210.0,17.6,17.6,17.58,17.58,24210.0
2024-06-11 13:25:00,17.59,17.59,17.57,17.59,41380.0,17.59,17.59,17.57,17.59,41380.0
2024-06-11 13:30:00,17.59,17.6,17.56,17.57,93261.0,17.59,17.6,17.56,17.57,93261.0
2024-06-11 13:35:00,17.57,17.6,17.57,17.6,19773.0,17.57,17.6,17.57,17.6,19773.0
2024-06-11 13:40:00,17.6,17.61,17.58,17.58,22569.0,17.6,17.61,17.58,17.58,22569.0
2024-06-11 13:45:00,17.59,17.59,17.57,17.59,20513.0,17.59,17.59,17.57,17.59,20513.0
2024-06-11 13:50:00,17.59,17.61,17.58,17.59,35861.0,17.59,17.61,17.58,17.59,35861.0
2024-06-11 13:55:00,17.6,17.6,17.59,17.6,16389.0,17.6,17.6,17.59,17.6,16389.0
2024-06-11 14:00:00,17.6,17.6,17.58,17.58,39062.0,17.6,17.6,17.58,17.58,39062.0
2024-06-11 14:05:00,17.58,17.58,17.55,17.55,20126.0,17.58,17.58,17.55,17.55,20126.0
2024-06-11 14:10:00,17.55,17.58,17.55,17.57,33762.0,17.55,17.58,17.55,17.57,33762.0
2024-06-11 14:15:00,17.57,17.59,17.56,17.58,52626.0,17.57,17.59,17.56,17.58,52626.0
2024-06-11 14:20:00,17.59,17.6,17.58,17.59,42218.0,17.59,17.6,17.58,17.59,42218.0
2024-06-11 14:25:00,17.59,17.59,17.57,17.57,30209.0,17.59,17.59,17.57,17.57,30209.0
2024-06-11 14:30:00,17.57,17.58,17.55,17.56,27013.0,17.57,17.58,17.55,17.56,27013.0
2024-06-11 14:35:00,17.55,17.56,17.54,17.56,51121.0,17.55,17.56,17.54,17.56,51121.0
2024-06-11 14:40:00,17.56,17.57,17.55,17.55,19847.0,17.56,17.57,17.55,17.55,19847.0
2024-06-11 14:45:00,17.55,17.58,17.55,17.56,48192.0,17.55,17.58,17.55,17.56,48192.0
2024-06-11 14:50:00,17.56,17.57,17.55,17.55,15151.0,17.56,17.57,17.55,17.55,15151.0
2024-06-11 14:55:00,17.55,17.56,17.54,17.55,50097.0,17.55,17.56,17.54,17.55,50097.0
2024-06-11 15:00:00,17.55,17.57,17.55,17.55,35555.0,17.55,17.57,17.55,17.55,35555.0
2024-06-11 15:05:00,17.55,17.57,17.55,17.57,21094.0,17.55,17.57,17.55,17.57,21094.0
2024-06-11 15:10:00,17.57,17.57,17.55,17.57,35497.0,17.57,17.57,17.55,17.57,35497.0
2024-06-11 15:15:00,17.56,17.59,17.56,17.59,47454.0,17.56,17.59,17.56,17.59,47454.0
2024-06-11 15:20:00,17.59,17.59,17.57,17.57,21930.0,17.59,17.59,17.57,17.57,21930.0
2024-06-11 15:25:00,17.57,17.58,17.52,17.57,47964.0,17.57,17.58,17.52,17.57,47964.0
2024-06-11 15:30:00,17.57,17.58,17.54,17.55,75087.0,17.57,17.58,17.54,17.55,75087.0
2024-06-11 15:35:00,17.55,17.59,17.55,17.59,64157.0,17.55,17.59,17.55,17.59,64157.0
2024-06-11 15:40:00,17.59,17.59,17.56,17.57,93055.0,17.59,17.59,17.56,17.57,93055.0
2024-06-11 15:45:00,17.57,17.58,17.54,17.55,102769.0,17.57,17.58,17.54,17.55,102769.0
2024-06-11 15:50:00,17.55,17.55,17.51,17.51,254962.0,17.55,17.55,17.51,17.51,254962.0
2024-06-11 15:55:00,17.52,17.52,17.49,17.5,487091.0,17.52,17.52,17.49,17.5,487091.0
2024-06-12 09:30:00,17.97,18.17,17.95,18.1,440780.0,17.97,18.17,17.95,18.1,440780.0
2024-06-12 09:35:00,18.11,18.2,18.08,18.18,331793.0,18.11,18.2,18.08,18.18,331793.0
2024-06-12 09:40:00,18.19,18.22,18.1,18.12,255553.0,18.19,18.22,18.1,18.12,255553.0
2024-06-12 09:45:00,18.12,18.13,18.04,18.1,178138.0,18.12,18.13,18.04,18.1,178138.0
2024-06-12 09:50:00,18.09,18.09,17.98,18.0,187432.0,18.09,18.09,17.98,18.0,187432.0
2024-06-12 09:55:00,18.01,18.03,17.98,18.02,125351.0,18.01,18.03,17.98,18.02,125351.0
2024-06-12 10:00:00,18.02,18.12,18.0,18.07,166362.0,18.02,18.12,18.0,18.07,166362.0
2024-06-12 10:05:00,18.07,18.1,17.99,18.0,189610.0,18.07,18.1,17.99,18.0,189610.0
2024-06-12 10:10:00,18.01,18.08,18.0,18.07,87236.0,18.01,18.08,18.0,18.07,87236.0
2024-06-12 10:15:00,18.07,18.14,18.04,18.05,178238.0,18.07,18.14,18.04,18.05,178238.0
2024-06-12 10:20:00,18.05,18.08,18.01,18.03,114378.0,18.05,18.08,18.01,18.03,114378.0
2024-06-12 10:25:00,18.03,18.03,17.92,17.93,141358.0,18.03,18.03,17.92,17.93,141358.0
2024-06-12 10:30:00,17.92,18.0,17.9,18.0,77143.0,17.92,18.0,17.9,18.0,77143.0
2024-06-12 10:35:00,18.0,18.03,17.97,18.02,88441.0,18.0,18.03,17.97,18.02,88441.0
2024-06-12 10:40:00,18.02,18.04,17.97,17.98,68679.0,18.02,18.04,17.97,17.98,68679.0
2024-06-12 10:45:00,17.98,18.02,17.97,18.0,60517.0,17.98,18.02,17.97,18.0,60517.0
2024-06-12 10:50:00,17.99,18.05,17.98,18.04,59950.0,17.99,18.05,17.98,18.04,59950.0
2024-06-12 10:55:00,18.04,18.04,18.0,18.02,39593.0,18.04,18.04,18.0,18.02,39593.0
2024-06-12 11:00:00,18.02,18.02,17.99,18.0,53605.0,18.02,18.02,17.99,18.0,53605.0
2024-06-12 11:05:00,17.99,18.02,17.97,17.99,42169.0,17.99,18.02,17.97,17.99,42169.0
2024-06-12 11:10:00,17.99,18.0,17.97,17.98,39191.0,17.99,18.0,17.97,17.98,39191.0
2024-06-12 11:15:00,17.98,17.98,17.95,17.96,27844.0,17.98,17.98,17.95,17.96,27844.0
2024-06-12 11:20:00,17.97,17.97,17.94,17.95,43763.0,17.97,17.97,17.94,17.95,43763.0
2024-06-12 11:25:00,17.95,17.97,17.94,17.96,33795.0,17.95,17.97,17.94,17.96,33795.0
2024-06-12 11:30:00,17.97,18.0,17.96,17.98,108644.0,17.97,18.0,17.96,17.98,108644.0
2024-06-12 11:35:00,17.97,17.98,17.96,17.97,24269.0,17.97,17.98,17.96,17.97,24269.0
2024-06-12 11:40:00,17.96,17.98,17.96,17.96,15833.0,17.96,17.98,17.96,17.96,15833.0
2024-06-12 11:45:00,17.96,17.97,17.94,17.95,32579.0,17.96,17.97,17.94,17.95,32579.0
2024-06-12 11:50:00,17.95,17.96,17.92,17.95,40409.0,17.95,17.96,17.92,17.95,40409.0
2024-06-12 11:55:00,17.95,17.96,17.91,17.93,46421.0,17.95,17.96,17.91,17.93,46421.0
2024-06-12 12:00:00,17.92,17.93,17.9,17.91,38052.0,17.92,17.93,17.9,17.91,38052.0
2024-06-12 12:05:00,17.92,17.93,17.88,17.89,45932.0,17.92,17.93,17.88,17.89,45932.0
2024-06-12 12:10:00,17.89,17.91,17.88,17.89,46749.0,17.89,17.91,17.88,17.89,46749.0
2024-06-12 12:15:00,17.89,17.9,17.87,17.87,33789.0,17.89,17.9,17.87,17.87,33789.0
2024-06-12 12:20:00,17.87,17.9,17.87,17.9,45109.0,17.87,17.9,17.87,17.9,45109.0
2024-06-12 12:25:00,17.9,17.91,17.9,17.9,31385.0,17.9,17.91,17.9,17.9,31385.0
2024-06-12 12:30:00,17.91,17.91,17.88,17.88,43882.0,17.91,17.91,17.88,17.88,43882.0
2024-06-12 12:35:00,17.89,17.91,17.88,17.89,40409.0,17.89,17.91,17.88,17.89,40409.0
2024-06-12 12:40:00,17.89,17.92,17.88,17.91,55146.0,17.89,17.92,17.88,17.91,55146.0
2024-06-12 12:45:00,17.91,17.93,17.9,17.93,36917.0,17.91,17.93,17.9,17.93,36917.0
2024-06-12 12:50:00,17.92,17.93,17.91,17.92,36504.0,17.92,17.93,17.91,17.92,36504.0
2024-06-12 12:55:00,17.92,18.01,17.92,18.01,113075.0,17.92,18.01,17.92,18.01,113075.0
2024-06-12 13:00:00,18.01,18.03,17.99,18.01,94332.0,18.01,18.03,17.99,18.01,94332.0
2024-06-12 13:05:00,18.01,18.04,17.99,18.03,65355.0,18.01,18.04,17.99,18.03,65355.0
2024-06-12 13:10:00,18.03,18.04,18.01,18.02,59620.0,18.03,18.04,18.01,18.02,59620.0
2024-06-12 13:15:00,18.02,18.04,18.01,18.01,58295.0,18.02,18.04,18.01,18.01,58295.0
2024-06-12 13:20:00,18.02,18.02,18.0,18.01,39972.0,18.02,18.02,18.0,18.01,39972.0
2024-06-12 13:25:00,18.01,18.03,18.0,18.01,57753.0,18.01,18.03,18.0,18.01,57753.0
2024-06-12 13:30:00,18.0,18.02,17.98,18.02,39206.0,18.0,18.02,17.98,18.02,39206.0
2024-06-12 13:35:00,18.02,18.04,18.01,18.03,41920.0,18.02,18.04,18.01,18.03,41920.0
2024-06-12 13:40:00,18.03,18.08,18.02,18.04,115043.0,18.03,18.08,18.02,18.04,115043.0
2024-06-12 13:45:00,18.04,18.05,18.03,18.04,32840.0,18.04,18.05,18.03,18.04,32840.0
2024-06-12 13:50:00,18.03,18.04,18.03,18.04,41590.0,18.03,18.04,18.03,18.04,41590.0
2024-06-12 13:55:00,18.04,18.04,18.02,18.03,69302.0,18.04,18.04,18.02,18.03,69302.0
2024-06-12 14:00:00,18.02,18.07,17.91,18.01,157383.0,18.02,18.07,17.91,18.01,157383.0
2024-06-12 14:05:00,18.01,18.05,17.99,18.01,86516.0,18.01,18.05,17.99,18.01,86516.0
2024-06-12 14:10:00,18.01,18.03,17.98,18.02,61576.0,18.01,18.03,17.98,18.02,61576.0
2024-06-12 14:15:00,18.02,18.03,17.96,17.96,66677.0,18.02,18.03,17.96,17.96,66677.0
2024-06-12 14:20:00,17.96,18.0,17.95,17.99,73406.0,17.96,18.0,17.95,17.99,73406.0
2024-06-12 14:25:00,17.99,18.01,17.97,18.01,76984.0,17.99,18.01,17.97,18.01,76984.0
2024-06-12 14:30:00,18.01,18.07,17.93,18.07,172036.0,18.01,18.07,17.93,18.07,172036.0
2024-06-12 14:35:00,18.07,18.11,18.01,18.08,116038.0,18.07,18.11,18.01,18.08,116038.0
2024-06-12 14:40:00,18.08,18.08,17.98,18.03,91861.0,18.08,18.08,17.98,18.03,91861.0
2024-06-12 14:45:00,18.03,18.05,17.99,18.01,87827.0,18.03,18.05,17.99,18.01,87827.0
2024-06-12 14:50:00,18.01,18.03,17.97,17.98,59246.0,18.01,18.03,17.97,17.98,59246.0
2024-06-12 14:55:00,17.98,18.04,17.98,18.04,99204.0,17.98,18.04,17.98,18.04,99204.0
2024-06-12 15:00:00,18.04,18.08,18.02,18.05,77519.0,18.04,18.08,18.02,18.05,77519.0
2024-06-12 15:05:00,18.05,18.05,18.0,18.02,43281.0,18.05,18.05,18.0,18.02,43281.0
2024-06-12 15:10:00,18.02,18.04,17.99,17.99,49510.0,18.02,18.04,17.99,17.99,49510.0
2024-06-12 15:15:00,18.0,18.02,17.99,18.01,62916.0,18.0,18.02,17.99,18.01,62916.0
2024-06-12 15:20:00,18.01,18.05,17.93,17.94,88410.0,18.01,18.05,17.93,17.94,88410.0
2024-06-12 15:25:00,17.95,17.97,17.9,17.95,105344.0,17.95,17.97,17.9,17.95,105344.0
2024-06-12 15:30:00,17.95,18.01,17.93,17.98,143982.0,17.95,18.01,17.93,17.98,143982.0
2024-06-12 15:35:00,17.98,18.04,17.97,17.99,196487.0,17.98,18.04,17.97,17.99,196487.0
2024-06-12 15:40:00,17.99,18.05,17.98,18.05,144129.0,17.99,18.05,17.98,18.05,144129.0
2024-06-12 15:45:00,18.04,18.11,18.03,18.09,310518.0,18.04,18.11,18.03,18.09,310518.0
2024-06-12 15:50:00,18.09,18.13,18.07,18.09,327113.0,18.09,18.13,18.07,18.09,327113.0
2024-06-12 15:55:00,18.1,18.1,18.0,18.01,874650.0,18.1,18.1,18.0,18.01,874650.0
2024-06-13 09:30:00,18.04,18.07,17.93,17.99,276718.0,18.04,18.07,17.93,17.99,276718.0
2024-06-13 09:35:00,17.98,18.0,17.92,17.98,74023.0,17.98,18.0,17.92,17.98,74023.0
2024-06-13 09:40:00,17.98,18.0,17.91,17.93,121152.0,17.98,18.0,17.91,17.93,121152.0
2024-06-13 09:45:00,17.92,17.93,17.88,17.89,125180.0,17.92,17.93,17.88,17.89,125180.0
2024-06-13 09:50:00,17.88,17.9,17.83,17.87,162754.0,17.88,17.9,17.83,17.87,162754.0
2024-06-13 09:55:00,17.88,17.88,17.74,17.74,218044.0,17.88,17.88,17.74,17.74,218044.0
2024-06-13 10:00:00,17.75,17.81,17.73,17.79,67429.0,17.75,17.81,17.73,17.79,67429.0
2024-06-13 10:05:00,17.8,17.86,17.79,17.83,98821.0,17.8,17.86,17.79,17.83,98821.0
2024-06-13 10:10:00,17.83,17.83,17.73,17.75,73406.0,17.83,17.83,17.73,17.75,73406.0
2024-06-13 10:15:00,17.76,17.78,17.75,17.76,61727.0,17.76,17.78,17.75,17.76,61727.0
2024-06-13 10:20:00,17.77,17.8,17.75,17.76,51724.0,17.77,17.8,17.75,17.76,51724.0
2024-06-13 10:25:00,17.76,17.78,17.72,17.77,60629.0,17.76,17.78,17.72,17.77,60629.0
2024-06-13 10:30:00,17.77,17.78,17.71,17.71,69708.0,17.77,17.78,17.71,17.71,69708.0
2024-06-13 10:35:00,17.72,17.73,17.69,17.73,107295.0,17.72,17.73,17.69,17.73,107295.0
2024-06-13 10:40:00,17.73,17.73,17.7,17.7,47116.0,17.73,17.73,17.7,17.7,47116.0
2024-06-13 10:45:00,17.71,17.75,17.71,17.74,54070.0,17.71,17.75,17.71,17.74,54070.0
2024-06-13 10:50:00,17.75,17.76,17.7,17.71,65062.0,17.75,17.76,17.7,17.71,65062.0
2024-06-13 10:55:00,17.71,17.74,17.69,17.69,75791.0,17.71,17.74,17.69,17.69,75791.0
2024-06-13 11:00:00,17.7,17.7,17.61,17.62,173427.0,17.7,17.7,17.61,17.62,173427.0
2024-06-13 11:05:00,17.63,17.64,17.61,17.61,128330.0,17.63,17.64,17.61,17.61,128330.0
2024-06-13 11:10:00,17.62,17.62,17.58,17.59,149481.0,17.62,17.62,17.58,17.59,149481.0
2024-06-13 11:15:00,17.59,17.62,17.58,17.6,64717.0,17.59,17.62,17.58,17.6,64717.0
2024-06-13 11:20:00,17.6,17.6,17.58,17.58,54673.0,17.6,17.6,17.58,17.58,54673.0
2024-06-13 11:25:00,17.58,17.6,17.57,17.58,73737.0,17.58,17.6,17.57,17.58,73737.0
2024-06-13 11:30:00,17.57,17.61,17.54,17.6,310339.0,17.57,17.61,17.54,17.6,310339.0
2024-06-13 11:35:00,17.59,17.62,17.59,17.61,60573.0,17.59,17.62,17.59,17.61,60573.0
2024-06-13 11:40:00,17.62,17.62,17.59,17.6,88119.0,17.62,17.62,17.59,17.6,88119.0
2024-06-13 11:45:00,17.6,17.61,17.57,17.6,73068.0,17.6,17.61,17.57,17.6,73068.0
2024-06-13 11:50:00,17.59,17.63,17.56,17.63,126651.0,17.59,17.63,17.56,17.63,126651.0
2024-06-13 11:55:00,17.62,17.63,17.61,17.62,34791.0,17.62,17.63,17.61,17.62,34791.0
2024-06-13 12:00:00,17.62,17.62,17.59,17.61,74051.0,17.62,17.62,17.59,17.61,74051.0
2024-06-13 12:05:00,17.61,17.62,17.6,17.62,33347.0,17.61,17.62,17.6,17.62,33347.0
2024-06-13 12:10:00,17.62,17.62,17.6,17.61,30042.0,17.62,17.62,17.6,17.61,30042.0
2024-06-13 12:15:00,17.61,17.62,17.58,17.6,126508.0,17.61,17.62,17.58,17.6,126508.0
2024-06-13 12:20:00,17.6,17.6,17.56,17.59,175763.0,17.6,17.6,17.56,17.59,175763.0
2024-06-13 12:25:00,17.59,17.61,17.58,17.6,37128.0,17.59,17.61,17.58,17.6,37128.0
2024-06-13 12:30:00,17.6,17.62,17.59,17.61,153913.0,17.6,17.62,17.59,17.61,153913.0
2024-06-13 12:35:00,17.6,17.65,17.59,17.65,36169.0,17.6,17.65,17.59,17.65,36169.0
2024-06-13 12:40:00,17.65,17.68,17.64,17.68,48594.0,17.65,17.68,17.64,17.68,48594.0
2024-06-13 12:45:00,17.68,17.68,17.62,17.63,82166.0,17.68,17.68,17.62,17.63,82166.0
2024-06-13 12:50:00,17.63,17.66,17.62,17.66,42463.0,17.63,17.66,17.62,17.66,42463.0
2024-06-13 12:55:00,17.66,17.67,17.62,17.64,54099.0,17.66,17.67,17.62,17.64,54099.0
2024-06-13 13:00:00,17.64,17.67,17.62,17.66,64379.0,17.64,17.67,17.62,17.66,64379.0
2024-06-13 13:05:00,17.67,17.68,17.66,17.68,35513.0,17.67,17.68,17.66,17.68,35513.0
2024-06-13 13:10:00,17.68,17.69,17.66,17.69,53253.0,17.68,17.69,17.66,17.69,53253.0
2024-06-13 13:15:00,17.69,17.71,17.67,17.7,45271.0,17.69,17.71,17.67,17.7,45271.0
2024-06-13 13:20:00,17.69,17.76,17.69,17.76,58473.0,17.69,17.76,17.69,17.76,58473.0
2024-06-13 13:25:00,17.76,17.79,17.75,17.77,90881.0,17.76,17.79,17.75,17.77,90881.0
2024-06-13 13:30:00,17.78,17.81,17.76,17.8,54525.0,17.78,17.81,17.76,17.8,54525.0
2024-06-13 13:35:00,17.8,17.82,17.79,17.8,73236.0,17.8,17.82,17.79,17.8,73236.0
2024-06-13 13:40:00,17.8,17.83,17.79,17.82,59871.0,17.8,17.83,17.79,17.82,59871.0
2024-06-13 13:45:00,17.82,17.84,17.8,17.84,61305.0,17.82,17.84,17.8,17.84,61305.0
2024-06-13 13:50:00,17.84,17.86,17.83,17.86,83348.0,17.84,17.86,17.83,17.86,83348.0
2024-06-13 13:55:00,17.85,17.86,17.82,17.84,54605.0,17.85,17.86,17.82,17.84,54605.0
2024-06-13 14:00:00,17.84,17.85,17.82,17.84,51215.0,17.84,17.85,17.82,17.84,51215.0
2024-06-13 14:05:00,17.84,17.86,17.83,17.85,77700.0,17.84,17.86,17.83,17.85,77700.0
2024-06-13 14:10:00,17.86,17.86,17.85,17.86,34737.0,17.86,17.86,17.85,17.86,34737.0
2024-06-13 14:15:00,17.86,17.88,17.85,17.86,102063.0,17.86,17.88,17.85,17.86,102063.0
2024-06-13 14:20:00,17.86,17.88,17.85,17.86,67171.0,17.86,17.88,17.85,17.86,67171.0
2024-06-13 14:25:00,17.86,17.86,17.84,17.86,40706.0,17.86,17.86,17.84,17.86,40706.0
2024-06-13 14:30:00,17.86,17.87,17.82,17.85,84782.0,17.86,17.87,17.82,17.85,84782.0
2024-06-13 14:35:00,17.85,17.86,17.83,17.85,70180.0,17.85,17.86,17.83,17.85,70180.0
2024-06-13 14:40:00,17.84,17.87,17.84,17.87,61247.0,17.84,17.87,17.84,17.87,61247.0
2024-06-13 14:45:00,17.87,17.87,17.85,17.87,58360.0,17.87,17.87,17.85,17.87,58360.0
2024-06-13 14:50:00,17.87,17.88,17.86,17.86,70422.0,17.87,17.88,17.86,17.86,70422.0
2024-06-13 14:55:00,17.87,17.91,17.86,17.89,107075.0,17.87,17.91,17.86,17.89,107075.0
2024-06-13 15:00:00,17.88,17.9,17.87,17.89,70703.0,17.88,17.9,17.87,17.89,70703.0
2024-06-13 15:05:00,17.89,17.9,17.88,17.89,46222.0,17.89,17.9,17.88,17.89,46222.0
2024-06-13 15:10:00,17.89,17.93,17.89,17.89,73415.0,17.89,17.93,17.89,17.89,73415.0
2024-06-13 15:15:00,17.89,17.91,17.89,17.91,67274.0,17.89,17.91,17.89,17.91,67274.0
2024-06-13 15:20:00,17.91,17.93,17.86,17.91,149570.0,17.91,17.93,17.86,17.91,149570.0
2024-06-13 15:25:00,17.91,17.92,17.89,17.91,97898.0,17.91,17.92,17.89,17.91,97898.0
2024-06-13 15:30:00,17.91,17.92,17.9,17.91,74308.0,17.91,17.92,17.9,17.91,74308.0
2024-06-13 15:35:00,17.91,17.93,17.9,17.92,184389.0,17.91,17.93,17.9,17.92,184389.0
2024-06-13 15:40:00,17.91,17.94,17.91,17.94,140751.0,17.91,17.94,17.91,17.94,140751.0
2024-06-13 15:45:00,17.94,17.96,17.92,17.96,279455.0,17.94,17.96,17.92,17.96,279455.0
2024-06-13 15:50:00,17.95,17.97,17.94,17.96,423370.0,17.95,17.97,17.94,17.96,423370.0
2024-06-13 15:55:00,17.96,17.96,17.89,17.89,739604.0,17.96,17.96,17.89,17.89,739604.0
2024-06-14 09:30:00,17.66,17.69,17.52,17.59,319362.0,17.66,17.69,17.52,17.59,319362.0
2024-06-14 09:35:00,17.61,17.62,17.35,17.36,288166.0,17.61,17.62,17.35,17.36,288166.0
2024-06-14 09:40:00,17.36,17.36,17.17,17.18,234906.0,17.36,17.36,17.17,17.18,234906.0
2024-06-14 09:45:00,17.18,17.18,16.96,16.96,441836.0,17.18,17.18,16.96,16.96,441836.0
2024-06-14 09:50:00,16.96,16.97,16.77,16.86,859316.0,16.96,16.97,16.77,16.86,859316.0
2024-06-14 09:55:00,16.86,16.89,16.78,16.81,315803.0,16.86,16.89,16.78,16.81,315803.0
2024-06-14 10:00:00,16.79,16.83,16.72,16.8,348334.0,16.79,16.83,16.72,16.8,348334.0
2024-06-14 10:05:00,16.8,16.81,16.63,16.64,415315.0,16.8,16.81,16.63,16.64,415315.0
2024-06-14 10:10:00,16.64,16.72,16.59,16.6,410108.0,16.64,16.72,16.59,16.6,410108.0
2024-06-14 10:15:00,16.61,16.65,16.57,16.59,287309.0,16.61,16.65,16.57,16.59,287309.0
2024-06-14 10:20:00,16.6,16.66,16.57,16.64,288915.0,16.6,16.66,16.57,16.64,288915.0
2024-06-14 10:25:00,16.64,16.73,16.62,16.71,248862.0,16.64,16.73,16.62,16.71,248862.0
2024-06-14 10:30:00,16.7,16.76,16.69,16.73,270694.0,16.7,16.76,16.69,16.73,270694.0
2024-06-14 10:35:00,16.73,16.74,16.65,16.66,293576.0,16.73,16.74,16.65,16.66,293576.0
2024-06-14 10:40:00,16.66,16.8,16.65,16.75,193150.0,16.66,16.8,16.65,16.75,193150.0
2024-06-14 10:45:00,16.75,16.77,16.7,16.75,208006.0,16.75,16.77,16.7,16.75,208006.0
2024-06-14 10:50:00,16.74,16.78,16.65,16.68,388985.0,16.74,16.78,16.65,16.68,388985.0
2024-06-14 10:55:00,16.67,16.75,16.65,16.67,356554.0,16.67,16.75,16.65,16.67,356554.0
2024-06-14 11:00:00,16.67,16.68,16.53,16.53,280203.0,16.67,16.68,16.53,16.53,280203.0
2024-06-14 11:05:00,16.54,16.56,16.51,16.52,222992.0,16.54,16.56,16.51,16.52,222992.0
2024-06-14 11:10:00,16.52,16.53,16.48,16.51,285372.0,16.52,16.53,16.48,16.51,285372.0
2024-06-14 11:15:00,16.51,16.52,16.47,16.47,236870.0,16.51,16.52,16.47,16.47,236870.0
2024-06-14 11:20:00,16.48,16.51,16.46,16.48,171964.0,16.48,16.51,16.46,16.48,171964.0
2024-06-14 11:25:00,16.49,16.55,16.43,16.52,408435.0,16.49,16.55,16.43,16.52,408435.0
2024-06-14 11:30:00,16.52,16.54,16.47,16.49,242417.0,16.52,16.54,16.47,16.49,242417.0
2024-06-14 11:35:00,16.49,16.57,16.48,16.55,154105.0,16.49,16.57,16.48,16.55,154105.0
2024-06-14 11:40:00,16.55,16.55,16.48,16.51,177695.0,16.55,16.55,16.48,16.51,177695.0
2024-06-14 11:45:00,16.51,16.52,16.48,16.5,159741.0,16.51,16.52,16.48,16.5,159741.0
2024-06-14 11:50:00,16.5,16.52,16.49,16.5,96329.0,16.5,16.52,16.49,16.5,96329.0
2024-06-14 11:55:00,16.51,16.53,16.43,16.44,295535.0,16.51,16.53,16.43,16.44,295535.0
2024-06-14 12:00:00,16.44,16.5,16.36,16.48,290381.0,16.44,16.5,16.36,16.48,290381.0
2024-06-14 12:05:00,16.48,16.52,16.45,16.52,165823.0,16.48,16.52,16.45,16.52,165823.0
2024-06-14 12:10:00,16.52,16.53,16.5,16.51,268770.0,16.52,16.53,16.5,16.51,268770.0
2024-06-14 12:15:00,16.51,16.52,16.46,16.46,212927.0,16.51,16.52,16.46,16.46,212927.0
2024-06-14 12:20:00,16.47,16.5,16.44,16.48,100389.0,16.47,16.5,16.44,16.48,100389.0
2024-06-14 12:25:00,16.48,16.49,16.44,16.45,113236.0,16.48,16.49,16.44,16.45,113236.0
2024-06-14 12:30:00,16.45,16.49,16.43,16.45,143370.0,16.45,16.49,16.43,16.45,143370.0
2024-06-14 12:35:00,16.46,16.47,16.43,16.45,84561.0,16.46,16.47,16.43,16.45,84561.0
2024-06-14 12:40:00,16.45,16.51,16.44,16.5,71364.0,16.45,16.51,16.44,16.5,71364.0
2024-06-14 12:45:00,16.49,16.53,16.48,16.5,97982.0,16.49,16.53,16.48,16.5,97982.0
2024-06-14 12:50:00,16.5,16.51,16.44,16.46,151056.0,16.5,16.51,16.44,16.46,151056.0
2024-06-14 12:55:00,16.46,16.47,16.43,16.43,109138.0,16.46,16.47,16.43,16.43,109138.0
2024-06-14 13:00:00,16.44,16.51,16.43,16.5,195126.0,16.44,16.51,16.43,16.5,195126.0
2024-06-14 13:05:00,16.49,16.54,16.48,16.54,105842.0,16.49,16.54,16.48,16.54,105842.0
2024-06-14 13:10:00,16.53,16.55,16.52,16.54,87081.0,16.53,16.55,16.52,16.54,87081.0
2024-06-14 13:15:00,16.54,16.55,16.53,16.55,142948.0,16.54,16.55,16.53,16.55,142948.0
2024-06-14 13:20:00,16.53,16.54,16.47,16.47,114838.0,16.53,16.54,16.47,16.47,114838.0
2024-06-14 13:25:00,16.47,16.55,16.47,16.55,78893.0,16.47,16.55,16.47,16.55,78893.0
2024-06-14 13:30:00,16.55,16.59,16.54,16.59,111868.0,16.55,16.59,16.54,16.59,111868.0
2024-06-14 13:35:00,16.58,16.64,16.58,16.59,98625.0,16.58,16.64,16.58,16.59,98625.0
2024-06-14 13:40:00,16.59,16.59,16.53,16.55,101216.0,16.59,16.59,16.53,16.55,101216.0
2024-06-14 13:45:00,16.55,16.57,16.54,16.55,106760.0,16.55,16.57,16.54,16.55,106760.0
2024-06-14 13:50:00,16.55,16.55,16.51,16.53,150103.0,16.55,16.55,16.51,16.53,150103.0
2024-06-14 13:55:00,16.53,16.53,16.5,16.51,83725.0,16.53,16.53,16.5,16.51,83725.0
2024-06-14 14:00:00,16.51,16.51,16.47,16.5,161190.0,16.51,16.51,16.47,16.5,161190.0
2024-06-14 14:05:00,16.5,16.52,16.47,16.47,93719.0,16.5,16.52,16.47,16.47,93719.0
2024-06-14 14:10:00,16.47,16.51,16.46,16.48,86483.0,16.47,16.51,16.46,16.48,86483.0
2024-06-14 14:15:00,16.48,16.53,16.48,16.52,142172.0,16.48,16.53,16.48,16.52,142172.0
2024-06-14 14:20:00,16.52,16.55,16.51,16.52,80852.0,16.52,16.55,16.51,16.52,80852.0
2024-06-14 14:25:00,16.52,16.53,16.51,16.52,85046.0,16.52,16.53,16.51,16.52,85046.0
2024-06-14 14:30:00,16.53,16.56,16.51,16.55,110472.0,16.53,16.56,16.51,16.55,110472.0
2024-06-14 14:35:00,16.55,16.59,16.54,16.55,160680.0,16.55,16.59,16.54,16.55,160680.0
2024-06-14 14:40:00,16.55,16.56,16.53,16.55,140242.0,16.55,16.56,16.53,16.55,140242.0
2024-06-14 14:45:00,16.55,16.57,16.53,16.55,61576.0,16.55,16.57,16.53,16.55,61576.0
2024-06-14 14:50:00,16.55,16.6,16.53,16.57,107168.0,16.55,16.6,16.53,16.57,107168.0
2024-06-14 14:55:00,16.56,16.59,16.54,16.57,83356.0,16.56,16.59,16.54,16.57,83356.0
2024-06-14 15:00:00,16.57,16.58,16.54,16.54,150928.0,16.57,16.58,16.54,16.54,150928.0
2024-06-14 15:05:00,16.55,16.55,16.52,16.53,113395.0,16.55,16.55,16.52,16.53,113395.0
2024-06-14 15:10:00,16.53,16.55,16.51,16.53,186718.0,16.53,16.55,16.51,16.53,186718.0
2024-06-14 15:15:00,16.53,16.54,16.49,16.5,283109.0,16.53,16.54,16.49,16.5,283109.0
2024-06-14 15:20:00,16.5,16.54,16.5,16.52,145887.0,16.5,16.54,16.5,16.52,145887.0
2024-06-14 15:25:00,16.51,16.52,16.49,16.51,170804.0,16.51,16.52,16.49,16.51,170804.0
2024-06-14 15:30:00,16.51,16.54,16.49,16.53,296343.0,16.51,16.54,16.49,16.53,296343.0
2024-06-14 15:35:00,16.53,16.6,16.52,16.58,312603.0,16.53,16.6,16.52,16.58,312603.0
2024-06-14 15:40:00,16.59,16.61,16.58,16.6,283073.0,16.59,16.61,16.58,16.6,283073.0
2024-06-14 15:45:00,16.61,16.64,16.57,16.6,493737.0,16.61,16.64,16.57,16.6,493737.0
2024-06-14 15:50:00,16.59,16.6,16.56,16.58,556304.0,16.59,16.6,16.56,16.58,556304.0
2024-06-14 15:55:00,16.59,16.59,16.54,16.57,1359758.0,16.59,16.59,16.54,16.57,1359758.0
2024-06-17 09:30:00,16.44,16.5,16.18,16.49,658277.0,16.44,16.5,16.18,16.49,658277.0
2024-06-17 09:35:00,16.5,16.64,16.41,16.41,575558.0,16.5,16.64,16.41,16.41,575558.0
2024-06-17 09:40:00,16.4,16.4,16.28,16.36,524209.0,16.4,16.4,16.28,16.36,524209.0
2024-06-17 09:45:00,16.36,16.42,16.2,16.32,838699.0,16.36,16.42,16.2,16.32,838699.0
2024-06-17 09:50:00,16.32,16.43,16.3,16.4,460064.0,16.32,16.43,16.3,16.4,460064.0
2024-06-17 09:55:00,16.4,16.41,16.33,16.36,200711.0,16.4,16.41,16.33,16.36,200711.0
2024-06-17 10:00:00,16.37,16.44,16.3,16.42,156528.0,16.37,16.44,16.3,16.42,156528.0
2024-06-17 10:05:00,16.43,16.43,16.37,16.38,130177.0,16.43,16.43,16.37,16.38,130177.0
2024-06-17 10:10:00,16.39,16.4,16.32,16.36,139284.0,16.39,16.4,16.32,16.36,139284.0
2024-06-17 10:15:00,16.36,16.37,16.34,16.35,84926.0,16.36,16.37,16.34,16.35,84926.0
2024-06-17 10:20:00,16.34,16.35,16.31,16.32,109713.0,16.34,16.35,16.31,16.32,109713.0
2024-06-17 10:25:00,16.32,16.35,16.29,16.34,117127.0,16.32,16.35,16.29,16.34,117127.0
2024-06-17 10:30:00,16.33,16.39,16.32,16.34,79598.0,16.33,16.39,16.32,16.34,79598.0
2024-06-17 10:35:00,16.33,16.35,16.3,16.34,72047.0,16.33,16.35,16.3,16.34,72047.0
2024-06-17 10:40:00,16.33,16.36,16.32,16.34,59009.0,16.33,16.36,16.32,16.34,59009.0
2024-06-17 10:45:00,16.33,16.34,16.3,16.31,68885.0,16.33,16.34,16.3,16.31,68885.0
2024-06-17 10:50:00,16.31,16.32,16.29,16.3,94990.0,16.31,16.32,16.29,16.3,94990.0
2024-06-17 10:55:00,16.31,16.35,16.3,16.35,95352.0,16.31,16.35,16.3,16.35,95352.0
2024-06-17 11:00:00,16.35,16.37,16.33,16.33,52722.0,16.35,16.37,16.33,16.33,52722.0
2024-06-17 11:05:00,16.34,16.36,16.29,16.29,231042.0,16.34,16.36,16.29,16.29,231042.0
2024-06-17 11:10:00,16.29,16.33,16.29,16.3,92058.0,16.29,16.33,16.29,16.3,92058.0
2024-06-17 11:15:00,16.3,16.33,16.29,16.31,65142.0,16.3,16.33,16.29,16.31,65142.0
2024-06-17 11:20:00,16.3,16.31,16.29,16.29,34178.0,16.3,16.31,16.29,16.29,34178.0
2024-06-17 11:25:00,16.29,16.36,16.29,16.34,87849.0,16.29,16.36,16.29,16.34,87849.0
2024-06-17 11:30:00,16.34,16.35,16.31,16.32,52016.0,16.34,16.35,16.31,16.32,52016.0
2024-06-17 11:35:00,16.31,16.32,16.25,16.31,110824.0,16.31,16.32,16.25,16.31,110824.0
2024-06-17 11:40:00,16.31,16.34,16.29,16.34,79135.0,16.31,16.34,16.29,16.34,79135.0
2024-06-17 11:45:00,16.34,16.34,16.3,16.31,50418.0,16.34,16.34,16.3,16.31,50418.0
2024-06-17 11:50:00,16.3,16.31,16.29,16.3,57859.0,16.3,16.31,16.29,16.3,57859.0
2024-06-17 11:55:00,16.3,16.31,16.29,16.3,80537.0,16.3,16.31,16.29,16.3,80537.0
2024-06-17 12:00:00,16.3,16.31,16.27,16.27,201852.0,16.3,16.31,16.27,16.27,201852.0
2024-06-17 12:05:00,16.27,16.3,16.25,16.28,192247.0,16.27,16.3,16.25,16.28,192247.0
2024-06-17 12:10:00,16.28,16.33,16.27,16.29,551771.0,16.28,16.33,16.27,16.29,551771.0
2024-06-17 12:15:00,16.29,16.3,16.28,16.3,131508.0,16.29,16.3,16.28,16.3,131508.0
2024-06-17 12:20:00,16.3,16.33,16.29,16.32,72745.0,16.3,16.33,16.29,16.32,72745.0
2024-06-17 12:25:00,16.32,16.35,16.32,16.34,34421.0,16.32,16.35,16.32,16.34,34421.0
2024-06-17 12:30:00,16.34,16.37,16.32,16.37,128157.0,16.34,16.37,16.32,16.37,128157.0
2024-06-17 12:35:00,16.37,16.38,16.33,16.36,91384.0,16.37,16.38,16.33,16.36,91384.0
2024-06-17 12:40:00,16.36,16.37,16.33,16.34,45481.0,16.36,16.37,16.33,16.34,45481.0
2024-06-17 12:45:00,16.33,16.36,16.33,16.33,44897.0,16.33,16.36,16.33,16.33,44897.0
2024-06-17 12:50:00,16.33,16.36,16.33,16.34,76356.0,16.33,16.36,16.33,16.34,76356.0
2024-06-17 12:55:00,16.34,16.35,16.32,16.34,54736.0,16.34,16.35,16.32,16.34,54736.0
2024-06-17 13:00:00,16.35,16.35,16.31,16.32,35636.0,16.35,16.35,16.31,16.32,35636.0
2024-06-17 13:05:00,16.32,16.33,16.3,16.31,67886.0,16.32,16.33,16.3,16.31,67886.0
2024-06-17 13:10:00,16.32,16.32,16.28,16.3,59269.0,16.32,16.32,16.28,16.3,59269.0
2024-06-17 13:15:00,16.3,16.33,16.29,16.32,70707.0,16.3,16.33,16.29,16.32,70707.0
2024-06-17 13:20:00,16.32,16.4,16.32,16.39,103787.0,16.32,16.4,16.32,16.39,103787.0
2024-06-17 13:25:00,16.39,16.48,16.39,16.48,79719.0,16.39,16.48,16.39,16.48,79719.0
2024-06-17 13:30:00,16.48,16.48,16.45,16.45,185422.0,16.48,16.48,16.45,16.45,185422.0
2024-06-17 13:35:00,16.46,16.48,16.43,16.47,98090.0,16.46,16.48,16.43,16.47,98090.0
2024-06-17 13:40:00,16.48,16.49,16.44,16.45,69997.0,16.48,16.49,16.44,16.45,69997.0
2024-06-17 13:45:00,16.45,16.49,16.45,16.48,40210.0,16.45,16.49,16.45,16.48,40210.0
2024-06-17 13:50:00,16.48,16.54,16.48,16.51,216646.0,16.48,16.54,16.48,16.51,216646.0
2024-06-17 13:55:00,16.51,16.52,16.49,16.5,44330.0,16.51,16.52,16.49,16.5,44330.0
2024-06-17 14:00:00,16.5,16.5,16.49,16.5,44736.0,16.5,16.5,16.49,16.5,44736.0
2024-06-17 14:05:00,16.5,16.53,16.49,16.51,80516.0,16.5,16.53,16.49,16.51,80516.0
2024-06-17 14:10:00,16.52,16.55,16.5,16.51,149931.0,16.52,16.55,16.5,16.51,149931.0
2024-06-17 14:15:00,16.5,16.54,16.5,16.54,84220.0,16.5,16.54,16.5,16.54,84220.0
2024-06-17 14:20:00,16.53,16.55,16.53,16.55,56473.0,16.53,16.55,16.53,16.55,56473.0
2024-06-17 14:25:00,16.54,16.57,16.53,16.57,79461.0,16.54,16.57,16.53,16.57,79461.0
2024-06-17 14:30:00,16.57,16.6,16.56,16.6,171274.0,16.57,16.6,16.56,16.6,171274.0
2024-06-17 14:35:00,16.6,16.6,16.54,16.59,143650.0,16.6,16.6,16.54,16.59,143650.0
2024-06-17 14:40:00,16.59,16.62,16.58,16.59,53169.0,16.59,16.62,16.58,16.59,53169.0
2024-06-17 14:45:00,16.6,16.61,16.58,16.61,71453.0,16.6,16.61,16.58,16.61,71453.0
2024-06-17 14:50:00,16.61,16.61,16.58,16.59,157834.0,16.61,16.61,16.58,16.59,157834.0
2024-06-17 14:55:00,16.59,16.6,16.58,16.6,65911.0,16.59,16.6,16.58,16.6,65911.0
2024-06-17 15:00:00,16.59,16.67,16.57,16.64,147081.0,16.59,16.67,16.57,16.64,147081.0
2024-06-17 15:05:00,16.64,16.72,16.64,16.71,89850.0,16.64,16.72,16.64,16.71,89850.0
2024-06-17 15:10:00,16.72,16.79,16.72,16.79,118034.0,16.72,16.79,16.72,16.79,118034.0
2024-06-17 15:15:00,16.79,16.79,16.74,16.75,211668.0,16.79,16.79,16.74,16.75,211668.0
2024-06-17 15:20:00,16.74,16.74,16.7,16.73,100183.0,16.74,16.74,16.7,16.73,100183.0
2024-06-17 15:25:00,16.73,16.77,16.72,16.77,76057.0,16.73,16.77,16.72,16.77,76057.0
2024-06-17 15:30:00,16.77,16.81,16.76,16.8,274615.0,16.77,16.81,16.76,16.8,274615.0
2024-06-17 15:35:00,16.79,16.81,16.77,16.78,124555.0,16.79,16.81,16.77,16.78,124555.0
2024-06-17 15:40:00,16.77,16.86,16.76,16.83,568510.0,16.77,16.86,16.76,16.83,568510.0
2024-06-17 15:45:00,16.83,16.94,16.82,16.93,480686.0,16.83,16.94,16.82,16.93,480686.0
2024-06-17 15:50:00,16.94,17.0,16.93,16.96,817888.0,16.94,17.0,16.93,16.96,817888.0
2024-06-17 15:55:00,16.96,16.96,16.88,16.94,1751624.0,16.96,16.96,16.88,16.94,1751624.0
2024-06-18 09:30:00,17.35,17.45,17.05,17.18,909942.0,17.35,17.45,17.05,17.18,909942.0
2024-06-18 09:35:00,17.18,17.18,16.99,17.1,294767.0,17.18,17.18,16.99,17.1,294767.0
2024-06-18 09:40:00,17.1,17.14,16.99,17.02,125247.0,17.1,17.14,16.99,17.02,125247.0
2024-06-18 09:45:00,17.02,17.05,16.93,17.0,205588.0,17.02,17.05,16.93,17.0,205588.0
2024-06-18 09:50:00,17.0,17.12,17.0,17.06,151173.0,17.0,17.12,17.0,17.06,151173.0
2024-06-18 09:55:00,17.06,17.07,16.97,17.02,81301.0,17.06,17.07,16.97,17.02,81301.0
2024-06-18 10:00:00,17.02,17.02,16.94,16.98,83561.0,17.02,17.02,16.94,16.98,83561.0
2024-06-18 10:05:00,16.98,16.99,16.94,16.96,57963.0,16.98,16.99,16.94,16.96,57963.0
2024-06-18 10:10:00,16.96,17.0,16.94,16.96,83953.0,16.96,17.0,16.94,16.96,83953.0
2024-06-18 10:15:00,16.96,17.03,16.95,17.0,97875.0,16.96,17.03,16.95,17.0,97875.0
2024-06-18 10:20:00,17.0,17.02,16.96,16.98,115937.0,17.0,17.02,16.96,16.98,115937.0
2024-06-18 10:25:00,16.98,17.0,16.95,17.0,103077.0,16.98,17.0,16.95,17.0,103077.0
2024-06-18 10:30:00,17.0,17.02,16.98,17.01,63145.0,17.0,17.02,16.98,17.01,63145.0
2024-06-18 10:35:00,17.01,17.06,17.0,17.04,116368.0,17.01,17.06,17.0,17.04,116368.0
2024-06-18 10:40:00,17.05,17.05,16.98,16.99,70414.0,17.05,17.05,16.98,16.99,70414.0
2024-06-18 10:45:00,17.0,17.02,16.98,17.01,115070.0,17.0,17.02,16.98,17.01,115070.0
2024-06-18 10:50:00,17.01,17.05,16.99,17.02,125875.0,17.01,17.05,16.99,17.02,125875.0
2024-06-18 10:55:00,17.01,17.04,16.99,17.01,93533.0,17.01,17.04,16.99,17.01,93533.0
2024-06-18 11:00:00,17.01,17.02,16.97,17.0,71974.0,17.01,17.02,16.97,17.0,71974.0
2024-06-18 11:05:00,16.99,17.0,16.98,16.98,53479.0,16.99,17.0,16.98,16.98,53479.0
2024-06-18 11:10:00,16.98,17.01,16.98,17.0,61804.0,16.98,17.01,16.98,17.0,61804.0
2024-06-18 11:15:00,17.01,17.02,16.97,16.98,88352.0,17.01,17.02,16.97,16.98,88352.0
2024-06-18 11:20:00,16.98,17.0,16.97,17.0,31865.0,16.98,17.0,16.97,17.0,31865.0
2024-06-18 11:25:00,16.99,17.0,16.91,16.91,87534.0,16.99,17.0,16.91,16.91,87534.0
2024-06-18 11:30:00,16.91,16.93,16.89,16.9,111939.0,16.91,16.93,16.89,16.9,111939.0
2024-06-18 11:35:00,16.91,16.95,16.9,16.94,41362.0,16.91,16.95,16.9,16.94,41362.0
2024-06-18 11:40:00,16.94,16.96,16.92,16.93,50823.0,16.94,16.96,16.92,16.93,50823.0
2024-06-18 11:45:00,16.93,16.94,16.9,16.91,59686.0,16.93,16.94,16.9,16.91,59686.0
2024-06-18 11:50:00,16.91,16.92,16.9,16.91,54203.0,16.91,16.92,16.9,16.91,54203.0
2024-06-18 11:55:00,16.91,16.99,16.9,16.98,94470.0,16.91,16.99,16.9,16.98,94470.0
2024-06-18 12:00:00,16.98,17.07,16.97,17.07,121823.0,16.98,17.07,16.97,17.07,121823.0
2024-06-18 12:05:00,17.07,17.07,17.0,17.0,59057.0,17.07,17.07,17.0,17.0,59057.0
2024-06-18 12:10:00,17.0,17.01,16.98,16.98,77626.0,17.0,17.01,16.98,16.98,77626.0
2024-06-18 12:15:00,16.98,16.99,16.95,16.98,74959.0,16.98,16.99,16.95,16.98,74959.0
2024-06-18 12:20:00,16.99,17.01,16.99,17.0,32217.0,16.99,17.01,16.99,17.0,32217.0
2024-06-18 12:25:00,17.0,17.01,16.98,16.98,34135.0,17.0,17.01,16.98,16.98,34135.0
2024-06-18 12:30:00,16.98,17.01,16.98,17.0,38525.0,16.98,17.01,16.98,17.0,38525.0
2024-06-18 12:35:00,17.01,17.01,16.99,17.0,23896.0,17.01,17.01,16.99,17.0,23896.0
2024-06-18 12:40:00,17.0,17.01,16.99,17.0,25743.0,17.0,17.01,16.99,17.0,25743.0
2024-06-18 12:45:00,17.0,17.01,16.98,16.98,38803.0,17.0,17.01,16.98,16.98,38803.0
2024-06-18 12:50:00,16.98,16.99,16.98,16.98,27489.0,16.98,16.99,16.98,16.98,27489.0
2024-06-18 12:55:00,16.98,17.0,16.98,17.0,46955.0,16.98,17.0,16.98,17.0,46955.0
2024-06-18 13:00:00,17.0,17.01,16.99,17.01,36059.0,17.0,17.01,16.99,17.01,36059.0
2024-06-18 13:05:00,17.01,17.04,17.0,17.04,70317.0,17.01,17.04,17.0,17.04,70317.0
2024-06-18 13:10:00,17.04,17.07,17.03,17.07,84592.0,17.04,17.07,17.03,17.07,84592.0
2024-06-18 13:15:00,17.07,17.09,17.06,17.09,105494.0,17.07,17.09,17.06,17.09,105494.0
2024-06-18 13:20:00,17.09,17.09,17.03,17.03,238175.0,17.09,17.09,17.03,17.03,238175.0
2024-06-18 13:25:00,17.03,17.04,17.02,17.03,80171.0,17.03,17.04,17.02,17.03,80171.0
2024-06-18 13:30:00,17.03,17.04,17.02,17.04,46705.0,17.03,17.04,17.02,17.04,46705.0
2024-06-18 13:35:00,17.04,17.04,17.01,17.03,36932.0,17.04,17.04,17.01,17.03,36932.0
2024-06-18 13:40:00,17.03,17.05,17.01,17.03,56116.0,17.03,17.05,17.01,17.03,56116.0
2024-06-18 13:45:00,17.03,17.05,17.02,17.05,55635.0,17.03,17.05,17.02,17.05,55635.0
2024-06-18 13:50:00,17.05,17.05,17.02,17.03,39198.0,17.05,17.05,17.02,17.03,39198.0
2024-06-18 13:55:00,17.03,17.03,17.0,17.01,24878.0,17.03,17.03,17.0,17.01,24878.0
2024-06-18 14:00:00,17.01,17.01,16.96,17.0,79386.0,17.01,17.01,16.96,17.0,79386.0
2024-06-18 14:05:00,17.0,17.01,16.99,17.01,79526.0,17.0,17.01,16.99,17.01,79526.0
2024-06-18 14:10:00,17.01,17.02,17.0,17.0,32673.0,17.01,17.02,17.0,17.0,32673.0
2024-06-18 14:15:00,17.0,17.02,16.99,17.01,25242.0,17.0,17.02,16.99,17.01,25242.0
2024-06-18 14:20:00,17.01,17.01,16.98,16.98,37342.0,17.01,17.01,16.98,16.98,37342.0
2024-06-18 14:25:00,16.98,17.0,16.98,16.99,30487.0,16.98,17.0,16.98,16.99,30487.0
2024-06-18 14:30:00,16.99,17.01,16.99,17.0,17384.0,16.99,17.01,16.99,17.0,17384.0
2024-06-18 14:35:00,17.0,17.0,16.98,16.99,61291.0,17.0,17.0,16.98,16.99,61291.0
2024-06-18 14:40:00,16.99,17.01,16.98,17.01,26192.0,16.99,17.01,16.98,17.01,26192.0
2024-06-18 14:45:00,17.01,17.02,17.0,17.02,24274.0,17.01,17.02,17.0,17.02,24274.0
2024-06-18 14:50:00,17.02,17.03,17.01,17.01,30120.0,17.02,17.03,17.01,17.01,30120.0
2024-06-18 14:55:00,17.02,17.03,17.01,17.03,33083.0,17.02,17.03,17.01,17.03,33083.0
2024-06-18 15:00:00,17.03,17.04,16.99,17.01,60837.0,17.03,17.04,16.99,17.01,60837.0
2024-06-18 15:05:00,17.02,17.04,17.01,17.03,40550.0,17.02,17.04,17.01,17.03,40550.0
2024-06-18 15:10:00,17.03,17.03,17.02,17.03,23505.0,17.03,17.03,17.02,17.03,23505.0
2024-06-18 15:15:00,17.03,17.04,17.02,17.03,59973.0,17.03,17.04,17.02,17.03,59973.0
2024-06-18 15:20:00,17.02,17.04,17.01,17.04,51936.0,17.02,17.04,17.01,17.04,51936.0
2024-06-18 15:25:00,17.04,17.05,17.02,17.03,125113.0,17.04,17.05,17.02,17.03,125113.0
2024-06-18 15:30:00,17.03,17.04,17.0,17.0,139854.0,17.03,17.04,17.0,17.0,139854.0
2024-06-18 15:35:00,17.01,17.01,16.98,17.01,118732.0,17.01,17.01,16.98,17.01,118732.0
2024-06-18 15:40:00,17.01,17.01,16.96,17.0,543754.0,17.01,17.01,16.96,17.0,543754.0
2024-06-18 15:45:00,17.0,17.01,16.97,16.98,189252.0,17.0,17.01,16.97,16.98,189252.0
2024-06-18 15:50:00,16.98,17.0,16.95,16.98,587877.0,16.98,17.0,16.95,16.98,587877.0
2024-06-18 15:55:00,16.98,17.01,16.96,16.97,1030626.0,16.98,17.01,16.96,16.97,1030626.0
2024-06-20 09:30:00,16.89,16.95,16.85,16.93,225873.0,16.89,16.95,16.85,16.93,225873.0
2024-06-20 09:35:00,16.94,17.02,16.93,16.99,70626.0,16.94,17.02,16.93,16.99,70626.0
2024-06-20 09:40:00,17.0,17.02,16.93,16.95,121136.0,17.0,17.02,16.93,16.95,121136.0
2024-06-20 09:45:00,16.95,16.98,16.92,16.97,95846.0,16.95,16.98,16.92,16.97,95846.0
2024-06-20 09:50:00,16.96,17.05,16.96,17.04,57816.0,16.96,17.05,16.96,17.04,57816.0
2024-06-20 09:55:00,17.05,17.05,16.92,16.93,168029.0,17.05,17.05,16.92,16.93,168029.0
2024-06-20 10:00:00,16.93,17.03,16.92,17.01,128819.0,16.93,17.03,16.92,17.01,128819.0
2024-06-20 10:05:00,17.01,17.05,16.94,16.95,140132.0,17.01,17.05,16.94,16.95,140132.0
2024-06-20 10:10:00,16.95,17.04,16.93,17.02,114089.0,16.95,17.04,16.93,17.02,114089.0
2024-06-20 10:15:00,17.02,17.06,17.02,17.05,98440.0,17.02,17.06,17.02,17.05,98440.0
2024-06-20 10:20:00,17.05,17.07,17.04,17.05,58831.0,17.05,17.07,17.04,17.05,58831.0
2024-06-20 10:25:00,17.05,17.11,17.0,17.11,318889.0,17.05,17.11,17.0,17.11,318889.0
2024-06-20 10:30:00,17.1,17.12,17.06,17.12,125690.0,17.1,17.12,17.06,17.12,125690.0
2024-06-20 10:35:00,17.12,17.15,17.1,17.13,102651.0,17.12,17.15,17.1,17.13,102651.0
2024-06-20 10:40:00,17.13,17.13,17.06,17.07,114481.0,17.13,17.13,17.06,17.07,114481.0
2024-06-20 10:45:00,17.07,17.11,17.05,17.11,87100.0,17.07,17.11,17.05,17.11,87100.0
2024-06-20 10:50:00,17.11,17.19,17.1,17.16,127429.0,17.11,17.19,17.1,17.16,127429.0
2024-06-20 10:55:00,17.16,17.2,17.15,17.16,76083.0,17.16,17.2,17.15,17.16,76083.0
2024-06-20 11:00:00,17.16,17.16,17.11,17.12,58830.0,17.16,17.16,17.11,17.12,58830.0
2024-06-20 11:05:00,17.12,17.14,17.11,17.13,53699.0,17.12,17.14,17.11,17.13,53699.0
2024-06-20 11:10:00,17.13,17.15,17.12,17.14,21889.0,17.13,17.15,17.12,17.14,21889.0
2024-06-20 11:15:00,17.14,17.18,17.11,17.11,58677.0,17.14,17.18,17.11,17.11,58677.0
2024-06-20 11:20:00,17.11,17.12,17.03,17.04,48235.0,17.11,17.12,17.03,17.04,48235.0
2024-06-20 11:25:00,17.03,17.04,16.99,17.03,95695.0,17.03,17.04,16.99,17.03,95695.0
2024-06-20 11:30:00,17.03,17.05,17.01,17.04,32859.0,17.03,17.05,17.01,17.04,32859.0
2024-06-20 11:35:00,17.04,17.04,17.02,17.03,49034.0,17.04,17.04,17.02,17.03,49034.0
2024-06-20 11:40:00,17.03,17.04,16.99,17.04,209623.0,17.03,17.04,16.99,17.04,209623.0
2024-06-20 11:45:00,17.04,17.04,17.02,17.02,31890.0,17.04,17.04,17.02,17.02,31890.0
2024-06-20 11:50:00,17.03,17.06,17.02,17.05,84151.0,17.03,17.06,17.02,17.05,84151.0
2024-06-20 11:55:00,17.04,17.05,17.02,17.02,16748.0,17.04,17.05,17.02,17.02,16748.0
2024-06-20 12:00:00,17.02,17.03,17.01,17.02,81009.0,17.02,17.03,17.01,17.02,81009.0
2024-06-20 12:05:00,17.02,17.07,17.01,17.05,73375.0,17.02,17.07,17.01,17.05,73375.0
2024-06-20 12:10:00,17.06,17.08,17.05,17.06,35381.0,17.06,17.08,17.05,17.06,35381.0
2024-06-20 12:15:00,17.07,17.11,17.06,17.09,62189.0,17.07,17.11,17.06,17.09,62189.0
2024-06-20 12:20:00,17.1,17.1,17.04,17.04,83123.0,17.1,17.1,17.04,17.04,83123.0
2024-06-20 12:25:00,17.04,17.05,17.01,17.02,92972.0,17.04,17.05,17.01,17.02,92972.0
2024-06-20 12:30:00,17.01,17.06,17.0,17.05,44339.0,17.01,17.06,17.0,17.05,44339.0
2024-06-20 12:35:00,17.05,17.08,17.05,17.07,22628.0,17.05,17.08,17.05,17.07,22628.0
2024-06-20 12:40:00,17.07,17.09,17.06,17.07,33128.0,17.07,17.09,17.06,17.07,33128.0
2024-06-20 12:45:00,17.07,17.09,17.07,17.09,83990.0,17.07,17.09,17.07,17.09,83990.0
2024-06-20 12:50:00,17.09,17.11,17.08,17.09,62992.0,17.09,17.11,17.08,17.09,62992.0
2024-06-20 12:55:00,17.09,17.1,17.08,17.08,19289.0,17.09,17.1,17.08,17.08,19289.0
2024-06-20 13:00:00,17.09,17.09,17.06,17.07,34416.0,17.09,17.09,17.06,17.07,34416.0
2024-06-20 13:05:00,17.07,17.08,17.03,17.04,48482.0,17.07,17.08,17.03,17.04,48482.0
2024-06-20 13:10:00,17.04,17.06,17.03,17.06,29284.0,17.04,17.06,17.03,17.06,29284.0
2024-06-20 13:15:00,17.06,17.11,17.06,17.11,106025.0,17.06,17.11,17.06,17.11,106025.0
2024-06-20 13:20:00,17.11,17.11,17.06,17.06,44096.0,17.11,17.11,17.06,17.06,44096.0
2024-06-20 13:25:00,17.07,17.07,17.03,17.04,31516.0,17.07,17.07,17.03,17.04,31516.0
2024-06-20 13:30:00,17.04,17.06,17.02,17.03,46193.0,17.04,17.06,17.02,17.03,46193.0
2024-06-20 13:35:00,17.02,17.03,17.0,17.01,35017.0,17.02,17.03,17.0,17.01,35017.0
2024-06-20 13:40:00,17.01,17.07,17.0,17.07,45786.0,17.01,17.07,17.0,17.07,45786.0
2024-06-20 13:45:00,17.07,17.08,17.06,17.07,24709.0,17.07,17.08,17.06,17.07,24709.0
2024-06-20 13:50:00,17.07,17.12,17.07,17.12,20162.0,17.07,17.12,17.07,17.12,20162.0
2024-06-20 13:55:00,17.12,17.15,17.11,17.13,59164.0,17.12,17.15,17.11,17.13,59164.0
2024-06-20 14:00:00,17.14,17.16,17.13,17.15,57255.0,17.14,17.16,17.13,17.15,57255.0
2024-06-20 14:05:00,17.14,17.16,17.14,17.14,36547.0,17.14,17.16,17.14,17.14,36547.0
2024-06-20 14:10:00,17.14,17.16,17.14,17.14,58467.0,17.14,17.16,17.14,17.14,58467.0
2024-06-20 14:15:00,17.14,17.16,17.12,17.14,78989.0,17.14,17.16,17.12,17.14,78989.0
2024-06-20 14:20:00,17.14,17.18,17.12,17.16,61755.0,17.14,17.18,17.12,17.16,61755.0
2024-06-20 14:25:00,17.17,17.18,17.16,17.17,17058.0,17.17,17.18,17.16,17.17,17058.0
2024-06-20 14:30:00,17.18,17.2,17.17,17.18,73526.0,17.18,17.2,17.17,17.18,73526.0
2024-06-20 14:35:00,17.18,17.18,17.16,17.17,33205.0,17.18,17.18,17.16,17.17,33205.0
2024-06-20 14:40:00,17.16,17.2,17.16,17.17,61636.0,17.16,17.2,17.16,17.17,61636.0
2024-06-20 14:45:00,17.18,17.22,17.17,17.21,73207.0,17.18,17.22,17.17,17.21,73207.0
2024-06-20 14:50:00,17.22,17.23,17.2,17.23,89690.0,17.22,17.23,17.2,17.23,89690.0
2024-06-20 14:55:00,17.22,17.24,17.21,17.21,61923.0,17.22,17.24,17.21,17.21,61923.0
2024-06-20 15:00:00,17.21,17.23,17.17,17.23,100490.0,17.21,17.23,17.17,17.23,100490.0
2024-06-20 15:05:00,17.23,17.24,17.21,17.23,110754.0,17.23,17.24,17.21,17.23,110754.0
2024-06-20 15:10:00,17.24,17.24,17.2,17.22,113349.0,17.24,17.24,17.2,17.22,113349.0
2024-06-20 15:15:00,17.21,17.22,17.18,17.19,87491.0,17.21,17.22,17.18,17.19,87491.0
2024-06-20 15:20:00,17.19,17.2,17.17,17.18,70170.0,17.19,17.2,17.17,17.18,70170.0
2024-06-20 15:25:00,17.17,17.19,17.16,17.18,139187.0,17.17,17.19,17.16,17.18,139187.0
2024-06-20 15:30:00,17.18,17.22,17.17,17.21,72146.0,17.18,17.22,17.17,17.21,72146.0
2024-06-20 15:35:00,17.22,17.22,17.18,17.21,105132.0,17.22,17.22,17.18,17.21,105132.0
2024-06-20 15:40:00,17.21,17.21,17.14,17.16,171678.0,17.21,17.21,17.14,17.16,171678.0
2024-06-20 15:45:00,17.16,17.21,17.15,17.19,158723.0,17.16,17.21,17.15,17.19,158723.0
2024-06-20 15:50:00,17.19,17.24,17.18,17.23,341288.0,17.19,17.24,17.18,17.23,341288.0
2024-06-20 15:55:00,17.22,17.22,17.15,17.19,1253212.0,17.22,17.22,17.15,17.19,1253212.0
2024-06-21 09:30:00,17.11,17.13,16.95,17.0,561406.0,17.11,17.13,16.95,17.0,561406.0
2024-06-21 09:35:00,17.0,17.12,17.0,17.1,79633.0,17.0,17.12,17.0,17.1,79633.0
2024-06-21 09:40:00,17.08,17.08,17.01,17.05,86843.0,17.08,17.08,17.01,17.05,86843.0
2024-06-21 09:45:00,17.05,17.21,16.94,17.19,194765.0,17.05,17.21,16.94,17.19,194765.0
2024-06-21 09:50:00,17.19,17.21,17.12,17.17,63692.0,17.19,17.21,17.12,17.17,63692.0
2024-06-21 09:55:00,17.17,17.23,17.17,17.21,61669.0,17.17,17.23,17.17,17.21,61669.0
2024-06-21 10:00:00,17.21,17.22,17.13,17.13,114523.0,17.21,17.22,17.13,17.13,114523.0
2024-06-21 10:05:00,17.13,17.15,17.07,17.11,102043.0,17.13,17.15,17.07,17.11,102043.0
2024-06-21 10:10:00,17.11,17.14,17.1,17.13,57166.0,17.11,17.14,17.1,17.13,57166.0
2024-06-21 10:15:00,17.13,17.14,17.08,17.11,42973.0,17.13,17.14,17.08,17.11,42973.0
2024-06-21 10:20:00,17.11,17.16,17.11,17.16,54578.0,17.11,17.16,17.11,17.16,54578.0
2024-06-21 10:25:00,17.16,17.18,17.14,17.15,58277.0,17.16,17.18,17.14,17.15,58277.0
2024-06-21 10:30:00,17.14,17.15,17.11,17.12,40342.0,17.14,17.15,17.11,17.12,40342.0
2024-06-21 10:35:00,17.12,17.15,17.09,17.1,32950.0,17.12,17.15,17.09,17.1,32950.0
2024-06-21 10:40:00,17.09,17.1,17.05,17.05,29414.0,17.09,17.1,17.05,17.05,29414.0
2024-06-21 10:45:00,17.05,17.11,17.05,17.11,118073.0,17.05,17.11,17.05,17.11,118073.0
2024-06-21 10:50:00,17.1,17.13,17.08,17.12,42997.0,17.1,17.13,17.08,17.12,42997.0
2024-06-21 10:55:00,17.12,17.14,17.12,17.13,23229.0,17.12,17.14,17.12,17.13,23229.0
2024-06-21 11:00:00,17.13,17.15,17.12,17.13,41608.0,17.13,17.15,17.12,17.13,41608.0
2024-06-21 11:05:00,17.13,17.14,17.09,17.1,70349.0,17.13,17.14,17.09,17.1,70349.0
2024-06-21 11:10:00,17.09,17.11,17.07,17.09,46757.0,17.09,17.11,17.07,17.09,46757.0
2024-06-21 11:15:00,17.08,17.1,17.06,17.1,28366.0,17.08,17.1,17.06,17.1,28366.0
2024-06-21 11:20:00,17.1,17.11,17.06,17.11,41320.0,17.1,17.11,17.06,17.11,41320.0
2024-06-21 11:25:00,17.1,17.11,17.05,17.07,46496.0,17.1,17.11,17.05,17.07,46496.0
2024-06-21 11:30:00,17.07,17.08,17.06,17.07,25775.0,17.07,17.08,17.06,17.07,25775.0
2024-06-21 11:35:00,17.07,17.08,17.05,17.05,57613.0,17.07,17.08,17.05,17.05,57613.0
2024-06-21 11:40:00,17.05,17.11,17.05,17.1,57498.0,17.05,17.11,17.05,17.1,57498.0
2024-06-21 11:45:00,17.1,17.13,17.09,17.13,35485.0,17.1,17.13,17.09,17.13,35485.0
2024-06-21 11:50:00,17.13,17.13,17.1,17.1,56813.0,17.13,17.13,17.1,17.1,56813.0
2024-06-21 11:55:00,17.1,17.11,17.09,17.1,22311.0,17.1,17.11,17.09,17.1,22311.0
2024-06-21 12:00:00,17.1,17.13,17.1,17.12,32494.0,17.1,17.13,17.1,17.12,32494.0
2024-06-21 12:05:00,17.12,17.13,17.1,17.11,43347.0,17.12,17.13,17.1,17.11,43347.0
2024-06-21 12:10:00,17.1,17.14,17.1,17.13,76363.0,17.1,17.14,17.1,17.13,76363.0
2024-06-21 12:15:00,17.13,17.15,17.13,17.15,26272.0,17.13,17.15,17.13,17.15,26272.0
2024-06-21 12:20:00,17.14,17.16,17.13,17.15,36664.0,17.14,17.16,17.13,17.15,36664.0
2024-06-21 12:25:00,17.14,17.16,17.14,17.15,20321.0,17.14,17.16,17.14,17.15,20321.0
2024-06-21 12:30:00,17.15,17.16,17.14,17.16,31759.0,17.15,17.16,17.14,17.16,31759.0
2024-06-21 12:35:00,17.16,17.16,17.15,17.15,19356.0,17.16,17.16,17.15,17.15,19356.0
2024-06-21 12:40:00,17.16,17.19,17.15,17.18,68322.0,17.16,17.19,17.15,17.18,68322.0
2024-06-21 12:45:00,17.18,17.18,17.15,17.16,78746.0,17.18,17.18,17.15,17.16,78746.0
2024-06-21 12:50:00,17.16,17.18,17.14,17.18,29443.0,17.16,17.18,17.14,17.18,29443.0
2024-06-21 12:55:00,17.18,17.18,17.16,17.16,26618.0,17.18,17.18,17.16,17.16,26618.0
2024-06-21 13:00:00,17.16,17.18,17.16,17.17,30616.0,17.16,17.18,17.16,17.17,30616.0
2024-06-21 13:05:00,17.18,17.21,17.17,17.19,140151.0,17.18,17.21,17.17,17.19,140151.0
2024-06-21 13:10:00,17.2,17.2,17.17,17.18,49486.0,17.2,17.2,17.17,17.18,49486.0
2024-06-21 13:15:00,17.18,17.18,17.13,17.14,41224.0,17.18,17.18,17.13,17.14,41224.0
2024-06-21 13:20:00,17.13,17.14,17.09,17.09,69085.0,17.13,17.14,17.09,17.09,69085.0
2024-06-21 13:25:00,17.1,17.11,17.09,17.1,35793.0,17.1,17.11,17.09,17.1,35793.0
2024-06-21 13:30:00,17.09,17.1,17.08,17.1,50164.0,17.09,17.1,17.08,17.1,50164.0
2024-06-21 13:35:00,17.1,17.12,17.1,17.12,32012.0,17.1,17.12,17.1,17.12,32012.0
2024-06-21 13:40:00,17.12,17.12,17.08,17.09,31240.0,17.12,17.12,17.08,17.09,31240.0
2024-06-21 13:45:00,17.09,17.12,17.08,17.11,55163.0,17.09,17.12,17.08,17.11,55163.0
2024-06-21 13:50:00,17.11,17.12,17.1,17.12,28802.0,17.11,17.12,17.1,17.12,28802.0
2024-06-21 13:55:00,17.12,17.17,17.11,17.16,76183.0,17.12,17.17,17.11,17.16,76183.0
2024-06-21 14:00:00,17.16,17.17,17.14,17.16,43016.0,17.16,17.17,17.14,17.16,43016.0
2024-06-21 14:05:00,17.16,17.18,17.15,17.18,85360.0,17.16,17.18,17.15,17.18,85360.0
2024-06-21 14:10:00,17.18,17.18,17.16,17.18,50212.0,17.18,17.18,17.16,17.18,50212.0
2024-06-21 14:15:00,17.18,17.2,17.17,17.19,79243.0,17.18,17.2,17.17,17.19,79243.0
2024-06-21 14:20:00,17.18,17.19,17.17,17.17,66615.0,17.18,17.19,17.17,17.17,66615.0
2024-06-21 14:25:00,17.18,17.19,17.16,17.17,55970.0,17.18,17.19,17.16,17.17,55970.0
2024-06-21 14:30:00,17.18,17.23,17.17,17.19,83473.0,17.18,17.23,17.17,17.19,83473.0
2024-06-21 14:35:00,17.19,17.2,17.18,17.18,49683.0,17.19,17.2,17.18,17.18,49683.0
2024-06-21 14:40:00,17.19,17.23,17.17,17.21,98959.0,17.19,17.23,17.17,17.21,98959.0
2024-06-21 14:45:00,17.21,17.23,17.2,17.21,78385.0,17.21,17.23,17.2,17.21,78385.0
2024-06-21 14:50:00,17.2,17.21,17.19,17.2,46572.0,17.2,17.21,17.19,17.2,46572.0
2024-06-21 14:55:00,17.2,17.21,17.19,17.21,52505.0,17.2,17.21,17.19,17.21,52505.0
2024-06-21 15:00:00,17.2,17.21,17.17,17.2,97945.0,17.2,17.21,17.17,17.2,97945.0
2024-06-21 15:05:00,17.19,17.21,17.18,17.18,63716.0,17.19,17.21,17.18,17.18,63716.0
2024-06-21 15:10:00,17.19,17.22,17.18,17.2,54375.0,17.19,17.22,17.18,17.2,54375.0
2024-06-21 15:15:00,17.21,17.21,17.19,17.2,37793.0,17.21,17.21,17.19,17.2,37793.0
2024-06-21 15:20:00,17.21,17.21,17.19,17.2,92311.0,17.21,17.21,17.19,17.2,92311.0
2024-06-21 15:25:00,17.21,17.21,17.18,17.2,119413.0,17.21,17.21,17.18,17.2,119413.0
2024-06-21 15:30:00,17.2,17.22,17.18,17.2,195336.0,17.2,17.22,17.18,17.2,195336.0
2024-06-21 15:35:00,17.19,17.21,17.19,17.21,85003.0,17.19,17.21,17.19,17.21,85003.0
2024-06-21 15:40:00,17.21,17.25,17.19,17.25,206268.0,17.21,17.25,17.19,17.25,206268.0
2024-06-21 15:45:00,17.25,17.25,17.2,17.23,464805.0,17.25,17.25,17.2,17.23,464805.0
2024-06-21 15:50:00,17.23,17.28,17.23,17.25,394664.0,17.23,17.28,17.23,17.25,394664.0
2024-06-21 15:55:00,17.25,17.3,17.24,17.29,1075088.0,17.25,17.3,17.24,17.29,1075088.0
2024-06-24 09:30:00,17.35,17.43,17.28,17.31,334116.0,17.35,17.43,17.28,17.31,334116.0
2024-06-24 09:35:00,17.3,17.33,17.23,17.32,89494.0,17.3,17.33,17.23,17.32,89494.0
2024-06-24 09:40:00,17.32,17.36,17.31,17.32,57725.0,17.32,17.36,17.31,17.32,57725.0
2024-06-24 09:45:00,17.32,17.39,17.3,17.38,93233.0,17.32,17.39,17.3,17.38,93233.0
2024-06-24 09:50:00,17.38,17.39,17.3,17.34,154476.0,17.38,17.39,17.3,17.34,154476.0
2024-06-24 09:55:00,17.35,17.35,17.26,17.33,63981.0,17.35,17.35,17.26,17.33,63981.0
2024-06-24 10:00:00,17.33,17.38,17.3,17.37,95840.0,17.33,17.38,17.3,17.37,95840.0
2024-06-24 10:05:00,17.37,17.38,17.33,17.36,79346.0,17.37,17.38,17.33,17.36,79346.0
2024-06-24 10:10:00,17.37,17.42,17.35,17.39,141273.0,17.37,17.42,17.35,17.39,141273.0
2024-06-24 10:15:00,17.4,17.41,17.33,17.35,83474.0,17.4,17.41,17.33,17.35,83474.0
2024-06-24 10:20:00,17.35,17.39,17.34,17.36,53236.0,17.35,17.39,17.34,17.36,53236.0
2024-06-24 10:25:00,17.37,17.37,17.29,17.31,126839.0,17.37,17.37,17.29,17.31,126839.0
2024-06-24 10:30:00,17.3,17.36,17.3,17.34,93450.0,17.3,17.36,17.3,17.34,93450.0
2024-06-24 10:35:00,17.34,17.36,17.3,17.3,70145.0,17.34,17.36,17.3,17.3,70145.0
2024-06-24 10:40:00,17.3,17.31,17.23,17.27,204737.0,17.3,17.31,17.23,17.27,204737.0
2024-06-24 10:45:00,17.27,17.31,17.26,17.3,114356.0,17.27,17.31,17.26,17.3,114356.0
2024-06-24 10:50:00,17.29,17.3,17.2,17.22,69782.0,17.29,17.3,17.2,17.22,69782.0
2024-06-24 10:55:00,17.22,17.31,17.22,17.27,124878.0,17.22,17.31,17.22,17.27,124878.0
2024-06-24 11:00:00,17.26,17.31,17.26,17.29,46157.0,17.26,17.31,17.26,17.29,46157.0
2024-06-24 11:05:00,17.3,17.3,17.28,17.29,47722.0,17.3,17.3,17.28,17.29,47722.0
2024-06-24 11:10:00,17.29,17.3,17.28,17.29,30495.0,17.29,17.3,17.28,17.29,30495.0
2024-06-24 11:15:00,17.3,17.3,17.28,17.3,29698.0,17.3,17.3,17.28,17.3,29698.0
2024-06-24 11:20:00,17.29,17.31,17.25,17.27,43485.0,17.29,17.31,17.25,17.27,43485.0
2024-06-24 11:25:00,17.28,17.28,17.24,17.25,57444.0,17.28,17.28,17.24,17.25,57444.0
2024-06-24 11:30:00,17.25,17.27,17.23,17.25,49291.0,17.25,17.27,17.23,17.25,49291.0
2024-06-24 11:35:00,17.24,17.32,17.24,17.29,90295.0,17.24,17.32,17.24,17.29,90295.0
2024-06-24 11:40:00,17.29,17.29,17.25,17.25,22730.0,17.29,17.29,17.25,17.25,22730.0
2024-06-24 11:45:00,17.25,17.26,17.21,17.21,36550.0,17.25,17.26,17.21,17.21,36550.0
2024-06-24 11:50:00,17.21,17.23,17.18,17.23,61678.0,17.21,17.23,17.18,17.23,61678.0
2024-06-24 11:55:00,17.23,17.25,17.22,17.23,70427.0,17.23,17.25,17.22,17.23,70427.0
2024-06-24 12:00:00,17.23,17.26,17.23,17.25,55429.0,17.23,17.26,17.23,17.25,55429.0
2024-06-24 12:05:00,17.26,17.3,17.25,17.29,37497.0,17.26,17.3,17.25,17.29,37497.0
2024-06-24 12:10:00,17.29,17.3,17.28,17.29,40761.0,17.29,17.3,17.28,17.29,40761.0
2024-06-24 12:15:00,17.28,17.3,17.26,17.28,52629.0,17.28,17.3,17.26,17.28,52629.0
2024-06-24 12:20:00,17.28,17.29,17.26,17.27,41940.0,17.28,17.29,17.26,17.27,41940.0
2024-06-24 12:25:00,17.27,17.31,17.26,17.29,94486.0,17.27,17.31,17.26,17.29,94486.0
2024-06-24 12:30:00,17.29,17.31,17.28,17.28,26488.0,17.29,17.31,17.28,17.28,26488.0
2024-06-24 12:35:00,17.29,17.3,17.26,17.28,27038.0,17.29,17.3,17.26,17.28,27038.0
2024-06-24 12:40:00,17.28,17.28,17.26,17.26,46437.0,17.28,17.28,17.26,17.26,46437.0
2024-06-24 12:45:00,17.26,17.26,17.21,17.23,83154.0,17.26,17.26,17.21,17.23,83154.0
2024-06-24 12:50:00,17.23,17.24,17.21,17.21,46381.0,17.23,17.24,17.21,17.21,46381.0
2024-06-24 12:55:00,17.21,17.24,17.21,17.21,53668.0,17.21,17.24,17.21,17.21,53668.0
2024-06-24 13:00:00,17.21,17.25,17.21,17.25,47628.0,17.21,17.25,17.21,17.25,47628.0
2024-06-24 13:05:00,17.25,17.25,17.21,17.23,42961.0,17.25,17.25,17.21,17.23,42961.0
2024-06-24 13:10:00,17.23,17.27,17.22,17.27,68128.0,17.23,17.27,17.22,17.27,68128.0
2024-06-24 13:15:00,17.27,17.29,17.26,17.27,34397.0,17.27,17.29,17.26,17.27,34397.0
2024-06-24 13:20:00,17.27,17.3,17.26,17.29,32397.0,17.27,17.3,17.26,17.29,32397.0
2024-06-24 13:25:00,17.29,17.29,17.25,17.26,25870.0,17.29,17.29,17.25,17.26,25870.0
2024-06-24 13:30:00,17.25,17.27,17.25,17.27,29634.0,17.25,17.27,17.25,17.27,29634.0
2024-06-24 13:35:00,17.27,17.29,17.26,17.29,28164.0,17.27,17.29,17.26,17.29,28164.0
2024-06-24 13:40:00,17.29,17.3,17.27,17.3,50715.0,17.29,17.3,17.27,17.3,50715.0
2024-06-24 13:45:00,17.3,17.32,17.29,17.29,42625.0,17.3,17.32,17.29,17.29,42625.0
2024-06-24 13:50:00,17.3,17.31,17.28,17.31,29654.0,17.3,17.31,17.28,17.31,29654.0
2024-06-24 13:55:00,17.31,17.32,17.3,17.32,43567.0,17.31,17.32,17.3,17.32,43567.0
2024-06-24 14:00:00,17.32,17.37,17.3,17.36,119055.0,17.32,17.37,17.3,17.36,119055.0
2024-06-24 14:05:00,17.36,17.36,17.33,17.34,45859.0,17.36,17.36,17.33,17.34,45859.0
2024-06-24 14:10:00,17.35,17.37,17.34,17.36,54728.0,17.35,17.37,17.34,17.36,54728.0
2024-06-24 14:15:00,17.35,17.41,17.35,17.4,70866.0,17.35,17.41,17.35,17.4,70866.0
2024-06-24 14:20:00,17.4,17.44,17.39,17.44,53169.0,17.4,17.44,17.39,17.44,53169.0
2024-06-24 14:25:00,17.44,17.45,17.42,17.44,69360.0,17.44,17.45,17.42,17.44,69360.0
2024-06-24 14:30:00,17.45,17.46,17.44,17.46,55007.0,17.45,17.46,17.44,17.46,55007.0
2024-06-24 14:35:00,17.46,17.48,17.45,17.46,63433.0,17.46,17.48,17.45,17.46,63433.0
2024-06-24 14:40:00,17.46,17.5,17.46,17.46,132157.0,17.46,17.5,17.46,17.46,132157.0
2024-06-24 14:45:00,17.46,17.56,17.46,17.55,119201.0,17.46,17.56,17.46,17.55,119201.0
2024-06-24 14:50:00,17.55,17.6,17.55,17.58,102332.0,17.55,17.6,17.55,17.58,102332.0
2024-06-24 14:55:00,17.57,17.59,17.56,17.57,88861.0,17.57,17.59,17.56,17.57,88861.0
2024-06-24 15:00:00,17.57,17.57,17.54,17.55,80278.0,17.57,17.57,17.54,17.55,80278.0
2024-06-24 15:05:00,17.55,17.58,17.54,17.58,81330.0,17.55,17.58,17.54,17.58,81330.0
2024-06-24 15:10:00,17.57,17.58,17.53,17.54,97158.0,17.57,17.58,17.53,17.54,97158.0
2024-06-24 15:15:00,17.54,17.55,17.52,17.53,80612.0,17.54,17.55,17.52,17.53,80612.0
2024-06-24 15:20:00,17.53,17.55,17.51,17.54,117264.0,17.53,17.55,17.51,17.54,117264.0
2024-06-24 15:25:00,17.54,17.54,17.5,17.51,83373.0,17.54,17.54,17.5,17.51,83373.0
2024-06-24 15:30:00,17.51,17.51,17.47,17.5,121993.0,17.51,17.51,17.47,17.5,121993.0
2024-06-24 15:35:00,17.5,17.5,17.45,17.46,96359.0,17.5,17.5,17.45,17.46,96359.0
2024-06-24 15:40:00,17.45,17.46,17.43,17.46,114018.0,17.45,17.46,17.43,17.46,114018.0
2024-06-24 15:45:00,17.46,17.47,17.43,17.46,340285.0,17.46,17.47,17.43,17.46,340285.0
2024-06-24 15:50:00,17.45,17.48,17.44,17.48,312543.0,17.45,17.48,17.44,17.48,312543.0
2024-06-24 15:55:00,17.48,17.48,17.38,17.4,930677.0,17.48,17.48,17.38,17.4,930677.0
2024-06-25 09:30:00,17.89,17.92,17.64,17.89,709408.0,17.89,17.92,17.64,17.89,709408.0
2024-06-25 09:35:00,17.9,18.07,17.88,18.02,737594.0,17.9,18.07,17.88,18.02,737594.0
2024-06-25 09:40:00,18.02,18.1,17.94,18.04,593208.0,18.02,18.1,17.94,18.04,593208.0
2024-06-25 09:45:00,18.05,18.14,17.99,18.09,403137.0,18.05,18.14,17.99,18.09,403137.0
2024-06-25 09:50:00,18.08,18.27,18.0,18.24,491721.0,18.08,18.27,18.0,18.24,491721.0
2024-06-25 09:55:00,18.24,18.27,18.04,18.05,481840.0,18.24,18.27,18.04,18.05,481840.0
2024-06-25 10:00:00,18.05,18.27,18.02,18.16,613501.0,18.05,18.27,18.02,18.16,613501.0
2024-06-25 10:05:00,18.16,18.26,18.06,18.17,460727.0,18.16,18.26,18.06,18.17,460727.0
2024-06-25 10:10:00,18.17,18.29,18.16,18.27,342607.0,18.17,18.29,18.16,18.27,342607.0
2024-06-25 10:15:00,18.27,18.31,18.22,18.25,294338.0,18.27,18.31,18.22,18.25,294338.0
2024-06-25 10:20:00,18.26,18.27,18.14,18.16,156474.0,18.26,18.27,18.14,18.16,156474.0
2024-06-25 10:25:00,18.16,18.16,18.07,18.1,186183.0,18.16,18.16,18.07,18.1,186183.0
2024-06-25 10:30:00,18.1,18.2,18.06,18.2,153874.0,18.1,18.2,18.06,18.2,153874.0
2024-06-25 10:35:00,18.2,18.21,18.13,18.15,150222.0,18.2,18.21,18.13,18.15,150222.0
2024-06-25 10:40:00,18.16,18.18,18.02,18.03,119950.0,18.16,18.18,18.02,18.03,119950.0
2024-06-25 10:45:00,18.03,18.09,18.01,18.07,156388.0,18.03,18.09,18.01,18.07,156388.0
2024-06-25 10:50:00,18.07,18.23,18.06,18.2,182841.0,18.07,18.23,18.06,18.2,182841.0
2024-06-25 10:55:00,18.19,18.23,18.16,18.21,120171.0,18.19,18.23,18.16,18.21,120171.0
2024-06-25 11:00:00,18.21,18.27,18.15,18.23,237775.0,18.21,18.27,18.15,18.23,237775.0
2024-06-25 11:05:00,18.23,18.31,18.21,18.3,188721.0,18.23,18.31,18.21,18.3,188721.0
2024-06-25 11:10:00,18.3,18.3,18.23,18.23,133678.0,18.3,18.3,18.23,18.23,133678.0
2024-06-25 11:15:00,18.23,18.28,18.22,18.24,198330.0,18.23,18.28,18.22,18.24,198330.0
2024-06-25 11:20:00,18.25,18.37,18.24,18.35,378986.0,18.25,18.37,18.24,18.35,378986.0
2024-06-25 11:25:00,18.34,18.38,18.22,18.27,190032.0,18.34,18.38,18.22,18.27,190032.0
2024-06-25 11:30:00,18.28,18.36,18.27,18.36,107925.0,18.28,18.36,18.27,18.36,107925.0
2024-06-25 11:35:00,18.36,18.39,18.28,18.32,153309.0,18.36,18.39,18.28,18.32,153309.0
2024-06-25 11:40:00,18.32,18.33,18.28,18.29,86770.0,18.32,18.33,18.28,18.29,86770.0
2024-06-25 11:45:00,18.3,18.31,18.26,18.28,121177.0,18.3,18.31,18.26,18.28,121177.0
2024-06-25 11:50:00,18.28,18.34,18.26,18.31,95007.0,18.28,18.34,18.26,18.31,95007.0
2024-06-25 11:55:00,18.31,18.32,18.26,18.28,88108.0,18.31,18.32,18.26,18.28,88108.0
2024-06-25 12:00:00,18.27,18.35,18.27,18.32,93328.0,18.27,18.35,18.27,18.32,93328.0
2024-06-25 12:05:00,18.32,18.35,18.3,18.34,74549.0,18.32,18.35,18.3,18.34,74549.0
2024-06-25 12:10:00,18.34,18.43,18.34,18.38,221946.0,18.34,18.43,18.34,18.38,221946.0
2024-06-25 12:15:00,18.38,18.42,18.34,18.41,167162.0,18.38,18.42,18.34,18.41,167162.0
2024-06-25 12:20:00,18.41,18.42,18.36,18.38,105139.0,18.41,18.42,18.36,18.38,105139.0
2024-06-25 12:25:00,18.38,18.43,18.37,18.39,133738.0,18.38,18.43,18.37,18.39,133738.0
2024-06-25 12:30:00,18.39,18.39,18.31,18.36,93236.0,18.39,18.39,18.31,18.36,93236.0
2024-06-25 12:35:00,18.35,18.4,18.34,18.4,88114.0,18.35,18.4,18.34,18.4,88114.0
2024-06-25 12:40:00,18.4,18.46,18.39,18.44,186878.0,18.4,18.46,18.39,18.44,186878.0
2024-06-25 12:45:00,18.43,18.49,18.42,18.48,85941.0,18.43,18.49,18.42,18.48,85941.0
2024-06-25 12:50:00,18.47,18.49,18.44,18.48,64643.0,18.47,18.49,18.44,18.48,64643.0
2024-06-25 12:55:00,18.48,18.51,18.44,18.46,274086.0,18.48,18.51,18.44,18.46,274086.0
2024-06-25 13:00:00,18.45,18.46,18.36,18.38,132625.0,18.45,18.46,18.36,18.38,132625.0
2024-06-25 13:05:00,18.38,18.48,18.37,18.48,130073.0,18.38,18.48,18.37,18.48,130073.0
2024-06-25 13:10:00,18.48,18.49,18.35,18.36,81607.0,18.48,18.49,18.35,18.36,81607.0
2024-06-25 13:15:00,18.37,18.44,18.35,18.43,80650.0,18.37,18.44,18.35,18.43,80650.0
2024-06-25 13:20:00,18.42,18.46,18.41,18.46,58743.0,18.42,18.46,18.41,18.46,58743.0
2024-06-25 13:25:00,18.46,18.46,18.4,18.41,100523.0,18.46,18.46,18.4,18.41,100523.0
2024-06-25 13:30:00,18.41,18.43,18.36,18.4,91896.0,18.41,18.43,18.36,18.4,91896.0
2024-06-25 13:35:00,18.39,18.41,18.37,18.4,107344.0,18.39,18.41,18.37,18.4,107344.0
2024-06-25 13:40:00,18.39,18.41,18.35,18.38,44814.0,18.39,18.41,18.35,18.38,44814.0
2024-06-25 13:45:00,18.38,18.4,18.34,18.39,79772.0,18.38,18.4,18.34,18.39,79772.0
2024-06-25 13:50:00,18.39,18.39,18.31,18.33,113003.0,18.39,18.39,18.31,18.33,113003.0
2024-06-25 13:55:00,18.34,18.34,18.29,18.34,175212.0,18.34,18.34,18.29,18.34,175212.0
2024-06-25 14:00:00,18.34,18.35,18.32,18.35,84087.0,18.34,18.35,18.32,18.35,84087.0
2024-06-25 14:05:00,18.35,18.38,18.33,18.37,93161.0,18.35,18.38,18.33,18.37,93161.0
2024-06-25 14:10:00,18.36,18.37,18.33,18.35,84318.0,18.36,18.37,18.33,18.35,84318.0
2024-06-25 14:15:00,18.36,18.42,18.35,18.41,79511.0,18.36,18.42,18.35,18.41,79511.0
2024-06-25 14:20:00,18.41,18.42,18.37,18.38,96791.0,18.41,18.42,18.37,18.38,96791.0
2024-06-25 14:25:00,18.38,18.39,18.37,18.38,54024.0,18.38,18.39,18.37,18.38,54024.0
2024-06-25 14:30:00,18.38,18.4,18.36,18.37,117467.0,18.38,18.4,18.36,18.37,117467.0
2024-06-25 14:35:00,18.38,18.42,18.36,18.41,61025.0,18.38,18.42,18.36,18.41,61025.0
2024-06-25 14:40:00,18.41,18.42,18.37,18.38,110586.0,18.41,18.42,18.37,18.38,110586.0
2024-06-25 14:45:00,18.38,18.4,18.37,18.39,79996.0,18.38,18.4,18.37,18.39,79996.0
2024-06-25 14:50:00,18.39,18.4,18.35,18.37,107344.0,18.39,18.4,18.35,18.37,107344.0
2024-06-25 14:55:00,18.37,18.38,18.33,18.36,135676.0,18.37,18.38,18.33,18.36,135676.0
2024-06-25 15:00:00,18.37,18.41,18.36,18.38,128161.0,18.37,18.41,18.36,18.38,128161.0
2024-06-25 15:05:00,18.38,18.4,18.36,18.39,82819.0,18.38,18.4,18.36,18.39,82819.0
2024-06-25 15:10:00,18.39,18.41,18.36,18.36,101912.0,18.39,18.41,18.36,18.36,101912.0
2024-06-25 15:15:00,18.36,18.37,18.34,18.35,128597.0,18.36,18.37,18.34,18.35,128597.0
2024-06-25 15:20:00,18.35,18.35,18.27,18.29,188715.0,18.35,18.35,18.27,18.29,188715.0
2024-06-25 15:25:00,18.28,18.29,18.24,18.28,202289.0,18.28,18.29,18.24,18.28,202289.0
2024-06-25 15:30:00,18.28,18.29,18.25,18.27,265606.0,18.28,18.29,18.25,18.27,265606.0
2024-06-25 15:35:00,18.26,18.32,18.26,18.28,248582.0,18.26,18.32,18.26,18.28,248582.0
2024-06-25 15:40:00,18.28,18.3,18.22,18.25,242285.0,18.28,18.3,18.22,18.25,242285.0
2024-06-25 15:45:00,18.25,18.25,18.2,18.21,235099.0,18.25,18.25,18.2,18.21,235099.0
2024-06-25 15:50:00,18.21,18.27,18.18,18.24,590950.0,18.21,18.27,18.18,18.24,590950.0
2024-06-25 15:55:00,18.24,18.31,18.23,18.29,1596609.0,18.24,18.31,18.23,18.29,1596609.0
2024-06-26 09:30:00,18.09,18.34,17.97,18.3,277326.0,18.09,18.34,17.97,18.3,277326.0
2024-06-26 09:35:00,18.31,18.32,18.16,18.21,219370.0,18.31,18.32,18.16,18.21,219370.0
2024-06-26 09:40:00,18.21,18.25,18.13,18.22,244873.0,18.21,18.25,18.13,18.22,244873.0
2024-06-26 09:45:00,18.22,18.27,18.16,18.19,156226.0,18.22,18.27,18.16,18.19,156226.0
2024-06-26 09:50:00,18.19,18.35,18.19,18.29,213164.0,18.19,18.35,18.19,18.29,213164.0
2024-06-26 09:55:00,18.3,18.32,18.17,18.19,137157.0,18.3,18.32,18.17,18.19,137157.0
2024-06-26 10:00:00,18.19,18.27,18.17,18.26,128590.0,18.19,18.27,18.17,18.26,128590.0
2024-06-26 10:05:00,18.27,18.28,18.2,18.2,102975.0,18.27,18.28,18.2,18.2,102975.0
2024-06-26 10:10:00,18.21,18.26,18.15,18.26,118308.0,18.21,18.26,18.15,18.26,118308.0
2024-06-26 10:15:00,18.27,18.33,18.24,18.26,93366.0,18.27,18.33,18.24,18.26,93366.0
2024-06-26 10:20:00,18.26,18.38,18.25,18.38,117738.0,18.26,18.38,18.25,18.38,117738.0
2024-06-26 10:25:00,18.38,18.41,18.36,18.39,85082.0,18.38,18.41,18.36,18.39,85082.0
2024-06-26 10:30:00,18.39,18.39,18.33,18.35,88508.0,18.39,18.39,18.33,18.35,88508.0
2024-06-26 10:35:00,18.35,18.39,18.33,18.34,83929.0,18.35,18.39,18.33,18.34,83929.0
2024-06-26 10:40:00,18.33,18.37,18.33,18.37,51380.0,18.33,18.37,18.33,18.37,51380.0
2024-06-26 10:45:00,18.36,18.37,18.32,18.33,62745.0,18.36,18.37,18.32,18.33,62745.0
2024-06-26 10:50:00,18.34,18.37,18.31,18.37,52534.0,18.34,18.37,18.31,18.37,52534.0
2024-06-26 10:55:00,18.37,18.38,18.31,18.33,43709.0,18.37,18.38,18.31,18.33,43709.0
2024-06-26 11:00:00,18.33,18.35,18.29,18.32,66306.0,18.33,18.35,18.29,18.32,66306.0
2024-06-26 11:05:00,18.32,18.33,18.29,18.31,60033.0,18.32,18.33,18.29,18.31,60033.0
2024-06-26 11:10:00,18.32,18.34,18.28,18.33,77882.0,18.32,18.34,18.28,18.33,77882.0
2024-06-26 11:15:00,18.32,18.38,18.32,18.38,93446.0,18.32,18.38,18.32,18.38,93446.0
2024-06-26 11:20:00,18.38,18.42,18.37,18.41,132915.0,18.38,18.42,18.37,18.41,132915.0
2024-06-26 11:25:00,18.42,18.44,18.39,18.39,90444.0,18.42,18.44,18.39,18.39,90444.0
2024-06-26 11:30:00,18.39,18.42,18.37,18.39,114061.0,18.39,18.42,18.37,18.39,114061.0
2024-06-26 11:35:00,18.39,18.43,18.38,18.41,82948.0,18.39,18.43,18.38,18.41,82948.0
2024-06-26 11:40:00,18.41,18.45,18.41,18.44,63284.0,18.41,18.45,18.41,18.44,63284.0
2024-06-26 11:45:00,18.44,18.46,18.41,18.41,73120.0,18.44,18.46,18.41,18.41,73120.0
2024-06-26 11:50:00,18.42,18.47,18.4,18.47,87289.0,18.42,18.47,18.4,18.47,87289.0
2024-06-26 11:55:00,18.47,18.47,18.4,18.42,49317.0,18.47,18.47,18.4,18.42,49317.0
2024-06-26 12:00:00,18.43,18.44,18.4,18.44,54027.0,18.43,18.44,18.4,18.44,54027.0
2024-06-26 12:05:00,18.44,18.45,18.42,18.45,57644.0,18.44,18.45,18.42,18.45,57644.0
2024-06-26 12:10:00,18.45,18.45,18.43,18.45,64104.0,18.45,18.45,18.43,18.45,64104.0
2024-06-26 12:15:00,18.44,18.49,18.44,18.46,84051.0,18.44,18.49,18.44,18.46,84051.0
2024-06-26 12:20:00,18.46,18.48,18.43,18.43,29366.0,18.46,18.48,18.43,18.43,29366.0
2024-06-26 12:25:00,18.43,18.43,18.41,18.43,53208.0,18.43,18.43,18.41,18.43,53208.0
2024-06-26 12:30:00,18.43,18.47,18.42,18.46,59379.0,18.43,18.47,18.42,18.46,59379.0
2024-06-26 12:35:00,18.47,18.53,18.47,18.53,74638.0,18.47,18.53,18.47,18.53,74638.0
2024-06-26 12:40:00,18.53,18.57,18.52,18.55,111121.0,18.53,18.57,18.52,18.55,111121.0
2024-06-26 12:45:00,18.56,18.57,18.52,18.54,74827.0,18.56,18.57,18.52,18.54,74827.0
2024-06-26 12:50:00,18.54,18.57,18.52,18.56,83297.0,18.54,18.57,18.52,18.56,83297.0
2024-06-26 12:55:00,18.56,18.58,18.54,18.55,34386.0,18.56,18.58,18.54,18.55,34386.0
2024-06-26 13:00:00,18.55,18.58,18.55,18.56,30397.0,18.55,18.58,18.55,18.56,30397.0
2024-06-26 13:05:00,18.56,18.57,18.54,18.56,73674.0,18.56,18.57,18.54,18.56,73674.0
2024-06-26 13:10:00,18.55,18.58,18.54,18.57,61436.0,18.55,18.58,18.54,18.57,61436.0
2024-06-26 13:15:00,18.57,18.59,18.57,18.57,62711.0,18.57,18.59,18.57,18.57,62711.0
2024-06-26 13:20:00,18.57,18.57,18.52,18.53,32356.0,18.57,18.57,18.52,18.53,32356.0
2024-06-26 13:25:00,18.53,18.56,18.52,18.56,50151.0,18.53,18.56,18.52,18.56,50151.0
2024-06-26 13:30:00,18.55,18.56,18.54,18.55,85524.0,18.55,18.56,18.54,18.55,85524.0
2024-06-26 13:35:00,18.55,18.57,18.54,18.55,55575.0,18.55,18.57,18.54,18.55,55575.0
2024-06-26 13:40:00,18.55,18.56,18.53,18.54,43320.0,18.55,18.56,18.53,18.54,43320.0
2024-06-26 13:45:00,18.55,18.56,18.51,18.54,55820.0,18.55,18.56,18.51,18.54,55820.0
2024-06-26 13:50:00,18.53,18.59,18.53,18.59,70845.0,18.53,18.59,18.53,18.59,70845.0
2024-06-26 13:55:00,18.58,18.59,18.54,18.55,49968.0,18.58,18.59,18.54,18.55,49968.0
2024-06-26 14:00:00,18.55,18.55,18.49,18.51,96965.0,18.55,18.55,18.49,18.51,96965.0
2024-06-26 14:05:00,18.51,18.51,18.48,18.49,78748.0,18.51,18.51,18.48,18.49,78748.0
2024-06-26 14:10:00,18.49,18.52,18.47,18.51,47131.0,18.49,18.52,18.47,18.51,47131.0
2024-06-26 14:15:00,18.52,18.53,18.49,18.53,73942.0,18.52,18.53,18.49,18.53,73942.0
2024-06-26 14:20:00,18.53,18.55,18.52,18.55,65527.0,18.53,18.55,18.52,18.55,65527.0
2024-06-26 14:25:00,18.55,18.58,18.54,18.57,43717.0,18.55,18.58,18.54,18.57,43717.0
2024-06-26 14:30:00,18.57,18.59,18.56,18.58,80058.0,18.57,18.59,18.56,18.58,80058.0
2024-06-26 14:35:00,18.58,18.59,18.55,18.55,55543.0,18.58,18.59,18.55,18.55,55543.0
2024-06-26 14:40:00,18.55,18.6,18.55,18.59,76720.0,18.55,18.6,18.55,18.59,76720.0
2024-06-26 14:45:00,18.59,18.62,18.58,18.62,85109.0,18.59,18.62,18.58,18.62,85109.0
2024-06-26 14:50:00,18.62,18.62,18.58,18.61,53659.0,18.62,18.62,18.58,18.61,53659.0
2024-06-26 14:55:00,18.61,18.63,18.6,18.61,53262.0,18.61,18.63,18.6,18.61,53262.0
2024-06-26 15:00:00,18.62,18.63,18.57,18.59,85171.0,18.62,18.63,18.57,18.59,85171.0
2024-06-26 15:05:00,18.59,18.63,18.57,18.6,82595.0,18.59,18.63,18.57,18.6,82595.0
2024-06-26 15:10:00,18.6,18.6,18.57,18.6,46292.0,18.6,18.6,18.57,18.6,46292.0
2024-06-26 15:15:00,18.6,18.61,18.58,18.58,78525.0,18.6,18.61,18.58,18.58,78525.0
2024-06-26 15:20:00,18.59,18.6,18.58,18.6,123477.0,18.59,18.6,18.58,18.6,123477.0
2024-06-26 15:25:00,18.6,18.62,18.58,18.6,63985.0,18.6,18.62,18.58,18.6,63985.0
2024-06-26 15:30:00,18.59,18.62,18.57,18.61,126818.0,18.59,18.62,18.57,18.61,126818.0
2024-06-26 15:35:00,18.62,18.63,18.61,18.62,85638.0,18.62,18.63,18.61,18.62,85638.0
2024-06-26 15:40:00,18.62,18.67,18.61,18.65,179678.0,18.62,18.67,18.61,18.65,179678.0
2024-06-26 15:45:00,18.64,18.65,18.59,18.6,127351.0,18.64,18.65,18.59,18.6,127351.0
2024-06-26 15:50:00,18.59,18.66,18.59,18.66,316277.0,18.59,18.66,18.59,18.66,316277.0
2024-06-26 15:55:00,18.66,18.68,18.59,18.6,799139.0,18.66,18.68,18.59,18.6,799139.0
2024-06-27 09:30:00,18.68,18.68,18.54,18.62,305729.0,18.68,18.68,18.54,18.62,305729.0
2024-06-27 09:35:00,18.63,18.68,18.59,18.68,247013.0,18.63,18.68,18.59,18.68,247013.0
2024-06-27 09:40:00,18.68,18.68,18.55,18.58,263958.0,18.68,18.68,18.55,18.58,263958.0
2024-06-27 09:45:00,18.57,18.72,18.52,18.7,172079.0,18.57,18.72,18.52,18.7,172079.0
2024-06-27 09:50:00,18.7,18.75,18.65,18.68,123733.0,18.7,18.75,18.65,18.68,123733.0
2024-06-27 09:55:00,18.68,18.7,18.65,18.68,66208.0,18.68,18.7,18.65,18.68,66208.0
2024-06-27 10:00:00,18.68,18.7,18.64,18.68,88414.0,18.68,18.7,18.64,18.68,88414.0
2024-06-27 10:05:00,18.68,18.68,18.59,18.62,81329.0,18.68,18.68,18.59,18.62,81329.0
2024-06-27 10:10:00,18.61,18.68,18.61,18.66,97621.0,18.61,18.68,18.61,18.66,97621.0
2024-06-27 10:15:00,18.66,18.68,18.61,18.62,143716.0,18.66,18.68,18.61,18.62,143716.0
2024-06-27 10:20:00,18.61,18.64,18.59,18.6,108069.0,18.61,18.64,18.59,18.6,108069.0
2024-06-27 10:25:00,18.6,18.61,18.5,18.54,123802.0,18.6,18.61,18.5,18.54,123802.0
2024-06-27 10:30:00,18.55,18.56,18.52,18.54,68311.0,18.55,18.56,18.52,18.54,68311.0
2024-06-27 10:35:00,18.55,18.56,18.5,18.51,89144.0,18.55,18.56,18.5,18.51,89144.0
2024-06-27 10:40:00,18.5,18.5,18.42,18.46,84292.0,18.5,18.5,18.42,18.46,84292.0
2024-06-27 10:45:00,18.46,18.49,18.43,18.46,75729.0,18.46,18.49,18.43,18.46,75729.0
2024-06-27 10:50:00,18.46,18.46,18.42,18.45,60867.0,18.46,18.46,18.42,18.45,60867.0
2024-06-27 10:55:00,18.45,18.48,18.43,18.46,63308.0,18.45,18.48,18.43,18.46,63308.0
2024-06-27 11:00:00,18.46,18.47,18.39,18.42,168096.0,18.46,18.47,18.39,18.42,168096.0
2024-06-27 11:05:00,18.42,18.43,18.4,18.41,93006.0,18.42,18.43,18.4,18.41,93006.0
2024-06-27 11:10:00,18.41,18.44,18.37,18.44,81560.0,18.41,18.44,18.37,18.44,81560.0
2024-06-27 11:15:00,18.44,18.45,18.42,18.44,80567.0,18.44,18.45,18.42,18.44,80567.0
2024-06-27 11:20:00,18.44,18.45,18.43,18.43,46472.0,18.44,18.45,18.43,18.43,46472.0
2024-06-27 11:25:00,18.44,18.44,18.39,18.41,60695.0,18.44,18.44,18.39,18.41,60695.0
2024-06-27 11:30:00,18.41,18.41,18.31,18.34,179536.0,18.41,18.41,18.31,18.34,179536.0
2024-06-27 11:35:00,18.34,18.34,18.31,18.32,59819.0,18.34,18.34,18.31,18.32,59819.0
2024-06-27 11:40:00,18.32,18.33,18.3,18.31,47669.0,18.32,18.33,18.3,18.31,47669.0
2024-06-27 11:45:00,18.31,18.33,18.3,18.32,40053.0,18.31,18.33,18.3,18.32,40053.0
2024-06-27 11:50:00,18.32,18.36,18.31,18.34,65513.0,18.32,18.36,18.31,18.34,65513.0
2024-06-27 11:55:00,18.34,18.34,18.29,18.31,36948.0,18.34,18.34,18.29,18.31,36948.0
2024-06-27 12:00:00,18.3,18.33,18.29,18.32,44766.0,18.3,18.33,18.29,18.32,44766.0
2024-06-27 12:05:00,18.33,18.37,18.31,18.37,44065.0,18.33,18.37,18.31,18.37,44065.0
2024-06-27 12:10:00,18.37,18.38,18.36,18.37,26587.0,18.37,18.38,18.36,18.37,26587.0
2024-06-27 12:15:00,18.37,18.39,18.36,18.37,51089.0,18.37,18.39,18.36,18.37,51089.0
2024-06-27 12:20:00,18.37,18.46,18.37,18.46,123060.0,18.37,18.46,18.37,18.46,123060.0
2024-06-27 12:25:00,18.45,18.52,18.45,18.48,81616.0,18.45,18.52,18.45,18.48,81616.0
2024-06-27 12:30:00,18.47,18.49,18.45,18.48,31920.0,18.47,18.49,18.45,18.48,31920.0
2024-06-27 12:35:00,18.48,18.48,18.45,18.46,31277.0,18.48,18.48,18.45,18.46,31277.0
2024-06-27 12:40:00,18.47,18.49,18.45,18.49,40407.0,18.47,18.49,18.45,18.49,40407.0
2024-06-27 12:45:00,18.48,18.5,18.48,18.49,35588.0,18.48,18.5,18.48,18.49,35588.0
2024-06-27 12:50:00,18.49,18.5,18.45,18.46,41493.0,18.49,18.5,18.45,18.46,41493.0
2024-06-27 12:55:00,18.46,18.48,18.45,18.45,28178.0,18.46,18.48,18.45,18.45,28178.0
2024-06-27 13:00:00,18.45,18.48,18.45,18.48,14788.0,18.45,18.48,18.45,18.48,14788.0
2024-06-27 13:05:00,18.47,18.51,18.47,18.48,58515.0,18.47,18.51,18.47,18.48,58515.0
2024-06-27 13:10:00,18.48,18.49,18.46,18.46,18779.0,18.48,18.49,18.46,18.46,18779.0
2024-06-27 13:15:00,18.46,18.46,18.44,18.45,19834.0,18.46,18.46,18.44,18.45,19834.0
2024-06-27 13:20:00,18.45,18.47,18.44,18.45,29262.0,18.45,18.47,18.44,18.45,29262.0
2024-06-27 13:25:00,18.46,18.47,18.45,18.46,28635.0,18.46,18.47,18.45,18.46,28635.0
2024-06-27 13:30:00,18.47,18.5,18.46,18.5,28856.0,18.47,18.5,18.46,18.5,28856.0
2024-06-27 13:35:00,18.5,18.52,18.49,18.5,42908.0,18.5,18.52,18.49,18.5,42908.0
2024-06-27 13:40:00,18.5,18.51,18.49,18.5,28947.0,18.5,18.51,18.49,18.5,28947.0
2024-06-27 13:45:00,18.5,18.53,18.49,18.52,34415.0,18.5,18.53,18.49,18.52,34415.0
2024-06-27 13:50:00,18.53,18.56,18.51,18.55,35085.0,18.53,18.56,18.51,18.55,35085.0
2024-06-27 13:55:00,18.55,18.57,18.54,18.55,28210.0,18.55,18.57,18.54,18.55,28210.0
2024-06-27 14:00:00,18.55,18.56,18.52,18.53,39087.0,18.55,18.56,18.52,18.53,39087.0
2024-06-27 14:05:00,18.54,18.56,18.53,18.55,38440.0,18.54,18.56,18.53,18.55,38440.0
2024-06-27 14:10:00,18.55,18.55,18.52,18.53,22751.0,18.55,18.55,18.52,18.53,22751.0
2024-06-27 14:15:00,18.53,18.54,18.51,18.53,40927.0,18.53,18.54,18.51,18.53,40927.0
2024-06-27 14:20:00,18.54,18.55,18.52,18.53,32199.0,18.54,18.55,18.52,18.53,32199.0
2024-06-27 14:25:00,18.53,18.54,18.53,18.54,17883.0,18.53,18.54,18.53,18.54,17883.0
2024-06-27 14:30:00,18.54,18.57,18.52,18.57,37153.0,18.54,18.57,18.52,18.57,37153.0
2024-06-27 14:35:00,18.57,18.58,18.56,18.57,45063.0,18.57,18.58,18.56,18.57,45063.0
2024-06-27 14:40:00,18.57,18.59,18.57,18.59,40512.0,18.57,18.59,18.57,18.59,40512.0
2024-06-27 14:45:00,18.59,18.61,18.58,18.61,75209.0,18.59,18.61,18.58,18.61,75209.0
2024-06-27 14:50:00,18.61,18.63,18.6,18.62,48791.0,18.61,18.63,18.6,18.62,48791.0
2024-06-27 14:55:00,18.61,18.63,18.61,18.61,36392.0,18.61,18.63,18.61,18.61,36392.0
2024-06-27 15:00:00,18.61,18.63,18.58,18.62,130042.0,18.61,18.63,18.58,18.62,130042.0
2024-06-27 15:05:00,18.62,18.66,18.61,18.66,98349.0,18.62,18.66,18.61,18.66,98349.0
2024-06-27 15:10:00,18.66,18.69,18.65,18.69,67131.0,18.66,18.69,18.65,18.69,67131.0
2024-06-27 15:15:00,18.69,18.69,18.65,18.66,58205.0,18.69,18.69,18.65,18.66,58205.0
2024-06-27 15:20:00,18.66,18.69,18.65,18.68,56477.0,18.66,18.69,18.65,18.68,56477.0
2024-06-27 15:25:00,18.68,18.7,18.65,18.66,74828.0,18.68,18.7,18.65,18.66,74828.0
2024-06-27 15:30:00,18.66,18.67,18.63,18.66,83831.0,18.66,18.67,18.63,18.66,83831.0
2024-06-27 15:35:00,18.66,18.68,18.65,18.66,67469.0,18.66,18.68,18.65,18.66,67469.0
2024-06-27 15:40:00,18.66,18.68,18.65,18.66,98763.0,18.66,18.68,18.65,18.66,98763.0
2024-06-27 15:45:00,18.66,18.67,18.59,18.6,141667.0,18.66,18.67,18.59,18.6,141667.0
2024-06-27 15:50:00,18.61,18.62,18.59,18.6,175740.0,18.61,18.62,18.59,18.6,175740.0
2024-06-27 15:55:00,18.6,18.66,18.59,18.64,648614.0,18.6,18.66,18.59,18.64,648614.0
2024-06-28 09:30:00,18.67,18.73,18.58,18.73,197315.0,18.67,18.73,18.58,18.73,197315.0
2024-06-28 09:35:00,18.74,18.76,18.65,18.7,145841.0,18.74,18.76,18.65,18.7,145841.0
2024-06-28 09:40:00,18.7,18.71,18.66,18.67,52890.0,18.7,18.71,18.66,18.67,52890.0
2024-06-28 09:45:00,18.67,18.74,18.64,18.72,85574.0,18.67,18.74,18.64,18.72,85574.0
2024-06-28 09:50:00,18.73,18.77,18.63,18.68,137467.0,18.73,18.77,18.63,18.68,137467.0
2024-06-28 09:55:00,18.68,18.75,18.66,18.73,63605.0,18.68,18.75,18.66,18.73,63605.0
2024-06-28 10:00:00,18.73,18.78,18.73,18.77,119825.0,18.73,18.78,18.73,18.77,119825.0
2024-06-28 10:05:00,18.77,18.77,18.73,18.76,75915.0,18.77,18.77,18.73,18.76,75915.0
2024-06-28 10:10:00,18.76,18.77,18.72,18.73,123730.0,18.76,18.77,18.72,18.73,123730.0
2024-06-28 10:15:00,18.73,18.74,18.65,18.69,114799.0,18.73,18.74,18.65,18.69,114799.0
2024-06-28 10:20:00,18.69,18.75,18.67,18.73,91432.0,18.69,18.75,18.67,18.73,91432.0
2024-06-28 10:25:00,18.73,18.75,18.72,18.75,56146.0,18.73,18.75,18.72,18.75,56146.0
2024-06-28 10:30:00,18.75,18.78,18.75,18.77,64863.0,18.75,18.78,18.75,18.77,64863.0
2024-06-28 10:35:00,18.78,18.81,18.75,18.75,104101.0,18.78,18.81,18.75,18.75,104101.0
2024-06-28 10:40:00,18.76,18.78,18.73,18.78,66193.0,18.76,18.78,18.73,18.78,66193.0
2024-06-28 10:45:00,18.78,18.81,18.77,18.78,72394.0,18.78,18.81,18.77,18.78,72394.0
2024-06-28 10:50:00,18.78,18.82,18.76,18.78,69588.0,18.78,18.82,18.76,18.78,69588.0
2024-06-28 10:55:00,18.78,18.81,18.76,18.78,49069.0,18.78,18.81,18.76,18.78,49069.0
2024-06-28 11:00:00,18.77,18.77,18.71,18.71,62182.0,18.77,18.77,18.71,18.71,62182.0
2024-06-28 11:05:00,18.71,18.73,18.7,18.71,66357.0,18.71,18.73,18.7,18.71,66357.0
2024-06-28 11:10:00,18.71,18.73,18.66,18.68,135670.0,18.71,18.73,18.66,18.68,135670.0
2024-06-28 11:15:00,18.68,18.7,18.66,18.68,58979.0,18.68,18.7,18.66,18.68,58979.0
2024-06-28 11:20:00,18.69,18.75,18.68,18.72,77534.0,18.69,18.75,18.68,18.72,77534.0
2024-06-28 11:25:00,18.72,18.73,18.7,18.73,36610.0,18.72,18.73,18.7,18.73,36610.0
2024-06-28 11:30:00,18.72,18.74,18.7,18.73,40531.0,18.72,18.74,18.7,18.73,40531.0
2024-06-28 11:35:00,18.73,18.76,18.7,18.76,215039.0,18.73,18.76,18.7,18.76,215039.0
2024-06-28 11:40:00,18.76,18.8,18.74,18.8,71060.0,18.76,18.8,18.74,18.8,71060.0
2024-06-28 11:45:00,18.8,18.84,18.79,18.84,61985.0,18.8,18.84,18.79,18.84,61985.0
2024-06-28 11:50:00,18.84,18.87,18.83,18.87,87029.0,18.84,18.87,18.83,18.87,87029.0
2024-06-28 11:55:00,18.87,18.88,18.86,18.88,47254.0,18.87,18.88,18.86,18.88,47254.0
2024-06-28 12:00:00,18.88,18.88,18.75,18.75,107592.0,18.88,18.88,18.75,18.75,107592.0
2024-06-28 12:05:00,18.76,18.76,18.67,18.69,50219.0,18.76,18.76,18.67,18.69,50219.0
2024-06-28 12:10:00,18.69,18.69,18.66,18.66,45512.0,18.69,18.69,18.66,18.66,45512.0
2024-06-28 12:15:00,18.66,18.68,18.62,18.68,83284.0,18.66,18.68,18.62,18.68,83284.0
2024-06-28 12:20:00,18.68,18.71,18.65,18.71,47812.0,18.68,18.71,18.65,18.71,47812.0
2024-06-28 12:25:00,18.7,18.73,18.69,18.71,44127.0,18.7,18.73,18.69,18.71,44127.0
2024-06-28 12:30:00,18.72,18.72,18.64,18.64,33934.0,18.72,18.72,18.64,18.64,33934.0
2024-06-28 12:35:00,18.64,18.64,18.59,18.59,77149.0,18.64,18.64,18.59,18.59,77149.0
2024-06-28 12:40:00,18.59,18.62,18.56,18.62,55423.0,18.59,18.62,18.56,18.62,55423.0
2024-06-28 12:45:00,18.62,18.67,18.6,18.66,54175.0,18.62,18.67,18.6,18.66,54175.0
2024-06-28 12:50:00,18.66,18.67,18.63,18.66,45973.0,18.66,18.67,18.63,18.66,45973.0
2024-06-28 12:55:00,18.66,18.68,18.62,18.63,45838.0,18.66,18.68,18.62,18.63,45838.0
2024-06-28 13:00:00,18.63,18.65,18.6,18.64,51410.0,18.63,18.65,18.6,18.64,51410.0
2024-06-28 13:05:00,18.65,18.71,18.65,18.71,71575.0,18.65,18.71,18.65,18.71,71575.0
2024-06-28 13:10:00,18.71,18.78,18.7,18.77,65630.0,18.71,18.78,18.7,18.77,65630.0
2024-06-28 13:15:00,18.77,18.8,18.76,18.78,65835.0,18.77,18.8,18.76,18.78,65835.0
2024-06-28 13:20:00,18.78,18.82,18.77,18.82,60406.0,18.78,18.82,18.77,18.82,60406.0
2024-06-28 13:25:00,18.82,18.82,18.78,18.79,89297.0,18.82,18.82,18.78,18.79,89297.0
2024-06-28 13:30:00,18.79,18.79,18.77,18.78,68691.0,18.79,18.79,18.77,18.78,68691.0
2024-06-28 13:35:00,18.78,18.84,18.77,18.82,57485.0,18.78,18.84,18.77,18.82,57485.0
2024-06-28 13:40:00,18.82,18.85,18.8,18.83,73903.0,18.82,18.85,18.8,18.83,73903.0
2024-06-28 13:45:00,18.83,18.84,18.81,18.82,67902.0,18.83,18.84,18.81,18.82,67902.0
2024-06-28 13:50:00,18.83,18.84,18.82,18.82,51410.0,18.83,18.84,18.82,18.82,51410.0
2024-06-28 13:55:00,18.82,18.84,18.81,18.83,59206.0,18.82,18.84,18.81,18.83,59206.0
2024-06-28 14:00:00,18.82,18.88,18.81,18.85,107462.0,18.82,18.88,18.81,18.85,107462.0
2024-06-28 14:05:00,18.84,18.87,18.82,18.87,84180.0,18.84,18.87,18.82,18.87,84180.0
2024-06-28 14:10:00,18.87,18.87,18.84,18.85,44155.0,18.87,18.87,18.84,18.85,44155.0
2024-06-28 14:15:00,18.85,18.86,18.84,18.85,47026.0,18.85,18.86,18.84,18.85,47026.0
2024-06-28 14:20:00,18.85,18.85,18.82,18.82,129881.0,18.85,18.85,18.82,18.82,129881.0
2024-06-28 14:25:00,18.83,18.86,18.82,18.82,89343.0,18.83,18.86,18.82,18.82,89343.0
2024-06-28 14:30:00,18.82,18.83,18.79,18.82,102673.0,18.82,18.83,18.79,18.82,102673.0
2024-06-28 14:35:00,18.82,18.82,18.8,18.82,39966.0,18.82,18.82,18.8,18.82,39966.0
2024-06-28 14:40:00,18.82,18.83,18.8,18.8,63649.0,18.82,18.83,18.8,18.8,63649.0
2024-06-28 14:45:00,18.8,18.82,18.79,18.82,54207.0,18.8,18.82,18.79,18.82,54207.0
2024-06-28 14:50:00,18.82,18.84,18.8,18.8,95743.0,18.82,18.84,18.8,18.8,95743.0
2024-06-28 14:55:00,18.8,18.81,18.79,18.8,72735.0,18.8,18.81,18.79,18.8,72735.0
2024-06-28 15:00:00,18.8,18.8,18.77,18.79,101783.0,18.8,18.8,18.77,18.79,101783.0
2024-06-28 15:05:00,18.79,18.81,18.77,18.78,94199.0,18.79,18.81,18.77,18.78,94199.0
2024-06-28 15:10:00,18.78,18.78,18.76,18.77,48597.0,18.78,18.78,18.76,18.77,48597.0
2024-06-28 15:15:00,18.77,18.77,18.72,18.73,128112.0,18.77,18.77,18.72,18.73,128112.0
2024-06-28 15:20:00,18.73,18.75,18.73,18.73,123367.0,18.73,18.75,18.73,18.73,123367.0
2024-06-28 15:25:00,18.73,18.77,18.73,18.76,109912.0,18.73,18.77,18.73,18.76,109912.0
2024-06-28 15:30:00,18.76,18.76,18.67,18.73,221009.0,18.76,18.76,18.67,18.73,221009.0
2024-06-28 15:35:00,18.73,18.75,18.72,18.73,110042.0,18.73,18.75,18.72,18.73,110042.0
2024-06-28 15:40:00,18.73,18.74,18.66,18.66,283170.0,18.73,18.74,18.66,18.66,283170.0
2024-06-28 15:45:00,18.66,18.68,18.62,18.64,249558.0,18.66,18.68,18.62,18.64,249558.0
2024-06-28 15:50:00,18.64,18.71,18.64,18.69,378196.0,18.64,18.71,18.64,18.69,378196.0
2024-06-28 15:55:00,18.69,18.81,18.68,18.8,1829267.0,18.69,18.81,18.68,18.8,1829267.0
2024-07-01 09:30:00,18.8,18.86,18.55,18.64,276311.0,18.8,18.86,18.55,18.64,276311.0
2024-07-01 09:35:00,18.64,18.66,18.34,18.36,340262.0,18.64,18.66,18.34,18.36,340262.0
2024-07-01 09:40:00,18.36,18.41,18.24,18.24,266140.0,18.36,18.41,18.24,18.24,266140.0
2024-07-01 09:45:00,18.24,18.27,18.17,18.17,284168.0,18.24,18.27,18.17,18.17,284168.0
2024-07-01 09:50:00,18.18,18.21,18.1,18.12,237714.0,18.18,18.21,18.1,18.12,237714.0
2024-07-01 09:55:00,18.12,18.19,18.1,18.11,206578.0,18.12,18.19,18.1,18.11,206578.0
2024-07-01 10:00:00,18.11,18.19,18.07,18.07,313323.0,18.11,18.19,18.07,18.07,313323.0
2024-07-01 10:05:00,18.07,18.13,18.04,18.05,175078.0,18.07,18.13,18.04,18.05,175078.0
2024-07-01 10:10:00,18.05,18.06,17.99,18.05,283673.0,18.05,18.06,17.99,18.05,283673.0
2024-07-01 10:15:00,18.05,18.06,17.93,18.01,235331.0,18.05,18.06,17.93,18.01,235331.0
2024-07-01 10:20:00,18.0,18.0,17.86,17.87,233571.0,18.0,18.0,17.86,17.87,233571.0
2024-07-01 10:25:00,17.87,17.91,17.83,17.85,237925.0,17.87,17.91,17.83,17.85,237925.0
2024-07-01 10:30:00,17.85,17.86,17.77,17.83,225769.0,17.85,17.86,17.77,17.83,225769.0
2024-07-01 10:35:00,17.82,17.89,17.8,17.85,237750.0,17.82,17.89,17.8,17.85,237750.0
2024-07-01 10:40:00,17.85,17.92,17.78,17.79,259567.0,17.85,17.92,17.78,17.79,259567.0
2024-07-01 10:45:00,17.79,17.79,17.72,17.73,100911.0,17.79,17.79,17.72,17.73,100911.0
2024-07-01 10:50:00,17.73,17.78,17.72,17.75,114678.0,17.73,17.78,17.72,17.75,114678.0
2024-07-01 10:55:00,17.75,17.78,17.74,17.75,103359.0,17.75,17.78,17.74,17.75,103359.0
2024-07-01 11:00:00,17.74,17.76,17.72,17.75,96294.0,17.74,17.76,17.72,17.75,96294.0
2024-07-01 11:05:00,17.75,17.77,17.71,17.73,111588.0,17.75,17.77,17.71,17.73,111588.0
2024-07-01 11:10:00,17.73,17.75,17.68,17.69,120234.0,17.73,17.75,17.68,17.69,120234.0
2024-07-01 11:15:00,17.7,17.7,17.61,17.63,130490.0,17.7,17.7,17.61,17.63,130490.0
2024-07-01 11:20:00,17.63,17.69,17.6,17.66,164304.0,17.63,17.69,17.6,17.66,164304.0
2024-07-01 11:25:00,17.67,17.69,17.63,17.66,184109.0,17.67,17.69,17.63,17.66,184109.0
2024-07-01 11:30:00,17.66,17.67,17.6,17.6,117137.0,17.66,17.67,17.6,17.6,117137.0
2024-07-01 11:35:00,17.61,17.66,17.59,17.64,167243.0,17.61,17.66,17.59,17.64,167243.0
2024-07-01 11:40:00,17.64,17.66,17.58,17.59,114760.0,17.64,17.66,17.58,17.59,114760.0
2024-07-01 11:45:00,17.59,17.61,17.56,17.61,93878.0,17.59,17.61,17.56,17.61,93878.0
2024-07-01 11:50:00,17.61,17.63,17.57,17.59,70653.0,17.61,17.63,17.57,17.59,70653.0
2024-07-01 11:55:00,17.59,17.61,17.56,17.57,114728.0,17.59,17.61,17.56,17.57,114728.0
2024-07-01 12:00:00,17.58,17.58,17.48,17.51,201780.0,17.58,17.58,17.48,17.51,201780.0
2024-07-01 12:05:00,17.51,17.6,17.5,17.58,125634.0,17.51,17.6,17.5,17.58,125634.0
2024-07-01 12:10:00,17.58,17.58,17.54,17.54,71352.0,17.58,17.58,17.54,17.54,71352.0
2024-07-01 12:15:00,17.54,17.54,17.51,17.53,99900.0,17.54,17.54,17.51,17.53,99900.0
2024-07-01 12:20:00,17.53,17.54,17.5,17.53,72504.0,17.53,17.54,17.5,17.53,72504.0
2024-07-01 12:25:00,17.53,17.56,17.52,17.56,134629.0,17.53,17.56,17.52,17.56,134629.0
2024-07-01 12:30:00,17.56,17.56,17.49,17.5,79747.0,17.56,17.56,17.49,17.5,79747.0
2024-07-01 12:35:00,17.5,17.51,17.47,17.51,137940.0,17.5,17.51,17.47,17.51,137940.0
2024-07-01 12:40:00,17.51,17.59,17.47,17.57,150273.0,17.51,17.59,17.47,17.57,150273.0
2024-07-01 12:45:00,17.57,17.58,17.54,17.56,124985.0,17.57,17.58,17.54,17.56,124985.0
2024-07-01 12:50:00,17.57,17.61,17.54,17.61,107025.0,17.57,17.61,17.54,17.61,107025.0
2024-07-01 12:55:00,17.61,17.69,17.6,17.68,142932.0,17.61,17.69,17.6,17.68,142932.0
2024-07-01 13:00:00,17.68,17.68,17.6,17.63,130162.0,17.68,17.68,17.6,17.63,130162.0
2024-07-01 13:05:00,17.63,17.68,17.62,17.68,75538.0,17.63,17.68,17.62,17.68,75538.0
2024-07-01 13:10:00,17.69,17.76,17.68,17.72,122168.0,17.69,17.76,17.68,17.72,122168.0
2024-07-01 13:15:00,17.72,17.74,17.67,17.68,95700.0,17.72,17.74,17.67,17.68,95700.0
2024-07-01 13:20:00,17.68,17.69,17.66,17.69,64562.0,17.68,17.69,17.66,17.69,64562.0
2024-07-01 13:25:00,17.68,17.68,17.64,17.66,60117.0,17.68,17.68,17.64,17.66,60117.0
2024-07-01 13:30:00,17.66,17.67,17.62,17.63,55496.0,17.66,17.67,17.62,17.63,55496.0
2024-07-01 13:35:00,17.62,17.63,17.59,17.6,48020.0,17.62,17.63,17.59,17.6,48020.0
2024-07-01 13:40:00,17.6,17.64,17.6,17.61,52150.0,17.6,17.64,17.6,17.61,52150.0
2024-07-01 13:45:00,17.62,17.62,17.58,17.6,51340.0,17.62,17.62,17.58,17.6,51340.0
2024-07-01 13:50:00,17.6,17.65,17.6,17.64,70547.0,17.6,17.65,17.6,17.64,70547.0
2024-07-01 13:55:00,17.63,17.66,17.63,17.64,61718.0,17.63,17.66,17.63,17.64,61718.0
2024-07-01 14:00:00,17.65,17.66,17.63,17.65,35280.0,17.65,17.66,17.63,17.65,35280.0
2024-07-01 14:05:00,17.64,17.69,17.64,17.69,51489.0,17.64,17.69,17.64,17.69,51489.0
2024-07-01 14:10:00,17.69,17.75,17.69,17.73,72219.0,17.69,17.75,17.69,17.73,72219.0
2024-07-01 14:15:00,17.73,17.75,17.73,17.73,49214.0,17.73,17.75,17.73,17.73,49214.0
2024-07-01 14:20:00,17.74,17.77,17.73,17.76,82846.0,17.74,17.77,17.73,17.76,82846.0
2024-07-01 14:25:00,17.76,17.8,17.74,17.77,76346.0,17.76,17.8,17.74,17.77,76346.0
2024-07-01 14:30:00,17.77,17.82,17.75,17.8,95799.0,17.77,17.82,17.75,17.8,95799.0
2024-07-01 14:35:00,17.8,17.85,17.79,17.84,137390.0,17.8,17.85,17.79,17.84,137390.0
2024-07-01 14:40:00,17.85,17.85,17.81,17.82,84489.0,17.85,17.85,17.81,17.82,84489.0
2024-07-01 14:45:00,17.82,17.82,17.77,17.79,52617.0,17.82,17.82,17.77,17.79,52617.0
2024-07-01 14:50:00,17.79,17.79,17.77,17.79,47051.0,17.79,17.79,17.77,17.79,47051.0
2024-07-01 14:55:00,17.79,17.82,17.77,17.8,53542.0,17.79,17.82,17.77,17.8,53542.0
2024-07-01 15:00:00,17.8,17.81,17.79,17.8,59437.0,17.8,17.81,17.79,17.8,59437.0
2024-07-01 15:05:00,17.81,17.83,17.79,17.82,93870.0,17.81,17.83,17.79,17.82,93870.0
2024-07-01 15:10:00,17.82,17.83,17.8,17.81,71999.0,17.82,17.83,17.8,17.81,71999.0
2024-07-01 15:15:00,17.81,17.85,17.8,17.84,79009.0,17.81,17.85,17.8,17.84,79009.0
2024-07-01 15:20:00,17.84,17.85,17.83,17.83,83186.0,17.84,17.85,17.83,17.83,83186.0
2024-07-01 15:25:00,17.83,17.83,17.74,17.74,253550.0,17.83,17.83,17.74,17.74,253550.0
2024-07-01 15:30:00,17.75,17.75,17.7,17.7,187027.0,17.75,17.75,17.7,17.7,187027.0
2024-07-01 15:35:00,17.7,17.71,17.64,17.69,222683.0,17.7,17.71,17.64,17.69,222683.0
2024-07-01 15:40:00,17.69,17.74,17.68,17.73,121806.0,17.69,17.74,17.68,17.73,121806.0
2024-07-01 15:45:00,17.73,17.76,17.73,17.73,216214.0,17.73,17.76,17.73,17.73,216214.0
2024-07-01 15:50:00,17.73,17.76,17.72,17.76,339114.0,17.73,17.76,17.72,17.76,339114.0
2024-07-01 15:55:00,17.76,17.77,17.67,17.69,858606.0,17.76,17.77,17.67,17.69,858606.0
2024-07-02 09:30:00,17.65,17.66,17.57,17.59,185173.0,17.65,17.66,17.57,17.59,185173.0
2024-07-02 09:35:00,17.59,17.72,17.57,17.7,139876.0,17.59,17.72,17.57,17.7,139876.0
2024-07-02 09:40:00,17.71,17.78,17.65,17.66,124652.0,17.71,17.78,17.65,17.66,124652.0
2024-07-02 09:45:00,17.65,17.76,17.64,17.7,118016.0,17.65,17.76,17.64,17.7,118016.0
2024-07-02 09:50:00,17.69,17.73,17.65,17.72,76971.0,17.69,17.73,17.65,17.72,76971.0
2024-07-02 09:55:00,17.72,17.77,17.7,17.71,107133.0,17.72,17.77,17.7,17.71,107133.0
2024-07-02 10:00:00,17.72,17.77,17.68,17.75,89532.0,17.72,17.77,17.68,17.75,89532.0
2024-07-02 10:05:00,17.76,17.83,17.74,17.83,106233.0,17.76,17.83,17.74,17.83,106233.0
2024-07-02 10:10:00,17.83,17.89,17.81,17.84,201520.0,17.83,17.89,17.81,17.84,201520.0
2024-07-02 10:15:00,17.83,17.85,17.72,17.82,199797.0,17.83,17.85,17.72,17.82,199797.0
2024-07-02 10:20:00,17.82,17.84,17.8,17.82,69654.0,17.82,17.84,17.8,17.82,69654.0
2024-07-02 10:25:00,17.82,17.88,17.82,17.86,101842.0,17.82,17.88,17.82,17.86,101842.0
2024-07-02 10:30:00,17.86,17.87,17.82,17.86,57953.0,17.86,17.87,17.82,17.86,57953.0
2024-07-02 10:35:00,17.85,17.86,17.81,17.83,57816.0,17.85,17.86,17.81,17.83,57816.0
2024-07-02 10:40:00,17.83,17.84,17.79,17.82,53650.0,17.83,17.84,17.79,17.82,53650.0
2024-07-02 10:45:00,17.82,17.82,17.76,17.76,54457.0,17.82,17.82,17.76,17.76,54457.0
2024-07-02 10:50:00,17.76,17.77,17.74,17.74,42045.0,17.76,17.77,17.74,17.74,42045.0
2024-07-02 10:55:00,17.74,17.74,17.71,17.71,51089.0,17.74,17.74,17.71,17.71,51089.0
2024-07-02 11:00:00,17.71,17.72,17.69,17.7,57811.0,17.71,17.72,17.69,17.7,57811.0
2024-07-02 11:05:00,17.7,17.71,17.66,17.69,68517.0,17.7,17.71,17.66,17.69,68517.0
2024-07-02 11:10:00,17.68,17.69,17.63,17.66,94841.0,17.68,17.69,17.63,17.66,94841.0
2024-07-02 11:15:00,17.66,17.69,17.65,17.66,45200.0,17.66,17.69,17.65,17.66,45200.0
2024-07-02 11:20:00,17.65,17.67,17.64,17.67,50114.0,17.65,17.67,17.64,17.67,50114.0
2024-07-02 11:25:00,17.66,17.67,17.66,17.66,24115.0,17.66,17.67,17.66,17.66,24115.0
2024-07-02 11:30:00,17.66,17.67,17.62,17.63,46326.0,17.66,17.67,17.62,17.63,46326.0
2024-07-02 11:35:00,17.63,17.63,17.56,17.56,100310.0,17.63,17.63,17.56,17.56,100310.0
2024-07-02 11:40:00,17.56,17.57,17.54,17.55,75612.0,17.56,17.57,17.54,17.55,75612.0
2024-07-02 11:45:00,17.55,17.55,17.51,17.52,61502.0,17.55,17.55,17.51,17.52,61502.0
2024-07-02 11:50:00,17.51,17.55,17.5,17.54,79943.0,17.51,17.55,17.5,17.54,79943.0
2024-07-02 11:55:00,17.53,17.55,17.5,17.5,70758.0,17.53,17.55,17.5,17.5,70758.0
2024-07-02 12:00:00,17.5,17.51,17.46,17.51,153427.0,17.5,17.51,17.46,17.51,153427.0
2024-07-02 12:05:00,17.51,17.54,17.51,17.54,43393.0,17.51,17.54,17.51,17.54,43393.0
2024-07-02 12:10:00,17.54,17.55,17.53,17.54,28351.0,17.54,17.55,17.53,17.54,28351.0
2024-07-02 12:15:00,17.54,17.55,17.53,17.55,41890.0,17.54,17.55,17.53,17.55,41890.0
2024-07-02 12:20:00,17.55,17.55,17.53,17.54,16298.0,17.55,17.55,17.53,17.54,16298.0
2024-07-02 12:25:00,17.53,17.54,17.52,17.53,54761.0,17.53,17.54,17.52,17.53,54761.0
2024-07-02 12:30:00,17.53,17.54,17.52,17.52,80974.0,17.53,17.54,17.52,17.52,80974.0
2024-07-02 12:35:00,17.52,17.53,17.52,17.52,19339.0,17.52,17.53,17.52,17.52,19339.0
2024-07-02 12:40:00,17.52,17.56,17.51,17.55,66994.0,17.52,17.56,17.51,17.55,66994.0
2024-07-02 12:45:00,17.55,17.6,17.55,17.57,51529.0,17.55,17.6,17.55,17.57,51529.0
2024-07-02 12:50:00,17.57,17.58,17.54,17.54,49666.0,17.57,17.58,17.54,17.54,49666.0
2024-07-02 12:55:00,17.55,17.55,17.54,17.55,14405.0,17.55,17.55,17.54,17.55,14405.0
2024-07-02 13:00:00,17.54,17.57,17.53,17.57,58730.0,17.54,17.57,17.53,17.57,58730.0
2024-07-02 13:05:00,17.57,17.58,17.56,17.57,27124.0,17.57,17.58,17.56,17.57,27124.0
2024-07-02 13:10:00,17.57,17.58,17.56,17.57,29914.0,17.57,17.58,17.56,17.57,29914.0
2024-07-02 13:15:00,17.58,17.58,17.53,17.54,34601.0,17.58,17.58,17.53,17.54,34601.0
2024-07-02 13:20:00,17.54,17.54,17.52,17.54,22491.0,17.54,17.54,17.52,17.54,22491.0
2024-07-02 13:25:00,17.54,17.55,17.53,17.55,37480.0,17.54,17.55,17.53,17.55,37480.0
2024-07-02 13:30:00,17.54,17.56,17.54,17.55,30133.0,17.54,17.56,17.54,17.55,30133.0
2024-07-02 13:35:00,17.54,17.55,17.52,17.52,39326.0,17.54,17.55,17.52,17.52,39326.0
2024-07-02 13:40:00,17.53,17.53,17.48,17.49,71161.0,17.53,17.53,17.48,17.49,71161.0
2024-07-02 13:45:00,17.5,17.52,17.49,17.51,51342.0,17.5,17.52,17.49,17.51,51342.0
2024-07-02 13:50:00,17.51,17.54,17.51,17.54,31967.0,17.51,17.54,17.51,17.54,31967.0
2024-07-02 13:55:00,17.54,17.56,17.53,17.55,45636.0,17.54,17.56,17.53,17.55,45636.0
2024-07-02 14:00:00,17.55,17.55,17.52,17.54,38336.0,17.55,17.55,17.52,17.54,38336.0
2024-07-02 14:05:00,17.54,17.55,17.53,17.55,34515.0,17.54,17.55,17.53,17.55,34515.0
2024-07-02 14:10:00,17.55,17.56,17.54,17.55,24070.0,17.55,17.56,17.54,17.55,24070.0
2024-07-02 14:15:00,17.55,17.58,17.53,17.55,60875.0,17.55,17.58,17.53,17.55,60875.0
2024-07-02 14:20:00,17.55,17.56,17.54,17.55,27712.0,17.55,17.56,17.54,17.55,27712.0
2024-07-02 14:25:00,17.55,17.58,17.55,17.57,30862.0,17.55,17.58,17.55,17.57,30862.0
2024-07-02 14:30:00,17.57,17.58,17.54,17.55,61713.0,17.57,17.58,17.54,17.55,61713.0
2024-07-02 14:35:00,17.55,17.56,17.51,17.53,56870.0,17.55,17.56,17.51,17.53,56870.0
2024-07-02 14:40:00,17.53,17.53,17.52,17.53,14427.0,17.53,17.53,17.52,17.53,14427.0
2024-07-02 14:45:00,17.53,17.55,17.52,17.55,38598.0,17.53,17.55,17.52,17.55,38598.0
2024-07-02 14:50:00,17.55,17.58,17.54,17.58,67086.0,17.55,17.58,17.54,17.58,67086.0
2024-07-02 14:55:00,17.57,17.62,17.56,17.6,112238.0,17.57,17.62,17.56,17.6,112238.0
2024-07-02 15:00:00,17.61,17.61,17.59,17.6,25307.0,17.61,17.61,17.59,17.6,25307.0
2024-07-02 15:05:00,17.6,17.6,17.58,17.59,35183.0,17.6,17.6,17.58,17.59,35183.0
2024-07-02 15:10:00,17.6,17.61,17.59,17.6,51599.0,17.6,17.61,17.59,17.6,51599.0
2024-07-02 15:15:00,17.61,17.62,17.6,17.62,56629.0,17.61,17.62,17.6,17.62,56629.0
2024-07-02 15:20:00,17.62,17.66,17.62,17.66,94138.0,17.62,17.66,17.62,17.66,94138.0
2024-07-02 15:25:00,17.66,17.66,17.62,17.63,132646.0,17.66,17.66,17.62,17.63,132646.0
2024-07-02 15:30:00,17.62,17.67,17.61,17.66,113508.0,17.62,17.67,17.61,17.66,113508.0
2024-07-02 15:35:00,17.65,17.66,17.62,17.64,115817.0,17.65,17.66,17.62,17.64,115817.0
2024-07-02 15:40:00,17.64,17.67,17.63,17.66,88694.0,17.64,17.67,17.63,17.66,88694.0
2024-07-02 15:45:00,17.66,17.68,17.66,17.66,114756.0,17.66,17.68,17.66,17.66,114756.0
2024-07-02 15:50:00,17.66,17.71,17.65,17.68,306329.0,17.66,17.71,17.65,17.68,306329.0
2024-07-02 15:55:00,17.69,17.69,17.6,17.62,597418.0,17.69,17.69,17.6,17.62,597418.0
2024-07-03 09:30:00,17.69,17.69,17.47,17.5,186373.0,17.69,17.69,17.47,17.5,186373.0
2024-07-03 09:35:00,17.5,17.58,17.47,17.57,93883.0,17.5,17.58,17.47,17.57,93883.0
2024-07-03 09:40:00,17.58,17.58,17.47,17.5,84893.0,17.58,17.58,17.47,17.5,84893.0
2024-07-03 09:45:00,17.49,17.51,17.46,17.47,71730.0,17.49,17.51,17.46,17.47,71730.0
2024-07-03 09:50:00,17.46,17.47,17.35,17.43,190237.0,17.46,17.47,17.35,17.43,190237.0
2024-07-03 09:55:00,17.43,17.47,17.42,17.44,83158.0,17.43,17.47,17.42,17.44,83158.0
2024-07-03 10:00:00,17.45,17.51,17.43,17.5,115484.0,17.45,17.51,17.43,17.5,115484.0
2024-07-03 10:05:00,17.5,17.54,17.49,17.51,67506.0,17.5,17.54,17.49,17.51,67506.0
2024-07-03 10:10:00,17.51,17.59,17.5,17.57,94994.0,17.51,17.59,17.5,17.57,94994.0
2024-07-03 10:15:00,17.57,17.61,17.56,17.6,84904.0,17.57,17.61,17.56,17.6,84904.0
2024-07-03 10:20:00,17.6,17.64,17.55,17.64,114354.0,17.6,17.64,17.55,17.64,114354.0
2024-07-03 10:25:00,17.64,17.66,17.62,17.66,59402.0,17.64,17.66,17.62,17.66,59402.0
2024-07-03 10:30:00,17.65,17.74,17.63,17.72,200816.0,17.65,17.74,17.63,17.72,200816.0
2024-07-03 10:35:00,17.72,17.73,17.67,17.69,131335.0,17.72,17.73,17.67,17.69,131335.0
2024-07-03 10:40:00,17.68,17.69,17.63,17.66,72383.0,17.68,17.69,17.63,17.66,72383.0
2024-07-03 10:45:00,17.65,17.66,17.63,17.65,55684.0,17.65,17.66,17.63,17.65,55684.0
2024-07-03 10:50:00,17.64,17.66,17.59,17.6,87779.0,17.64,17.66,17.59,17.6,87779.0
2024-07-03 10:55:00,17.59,17.6,17.54,17.55,77500.0,17.59,17.6,17.54,17.55,77500.0
2024-07-03 11:00:00,17.55,17.56,17.52,17.54,107095.0,17.55,17.56,17.52,17.54,107095.0
2024-07-03 11:05:00,17.53,17.54,17.5,17.53,59020.0,17.53,17.54,17.5,17.53,59020.0
2024-07-03 11:10:00,17.52,17.55,17.51,17.55,61574.0,17.52,17.55,17.51,17.55,61574.0
2024-07-03 11:15:00,17.55,17.55,17.52,17.53,49629.0,17.55,17.55,17.52,17.53,49629.0
2024-07-03 11:20:00,17.53,17.54,17.49,17.54,97266.0,17.53,17.54,17.49,17.54,97266.0
2024-07-03 11:25:00,17.54,17.56,17.52,17.55,90732.0,17.54,17.56,17.52,17.55,90732.0
2024-07-03 11:30:00,17.55,17.56,17.48,17.5,73138.0,17.55,17.56,17.48,17.5,73138.0
2024-07-03 11:35:00,17.5,17.5,17.45,17.46,66143.0,17.5,17.5,17.45,17.46,66143.0
2024-07-03 11:40:00,17.46,17.47,17.43,17.46,160980.0,17.46,17.47,17.43,17.46,160980.0
2024-07-03 11:45:00,17.47,17.48,17.46,17.46,49526.0,17.47,17.48,17.46,17.46,49526.0
2024-07-03 11:50:00,17.46,17.52,17.46,17.51,72447.0,17.46,17.52,17.46,17.51,72447.0
2024-07-03 11:55:00,17.52,17.53,17.51,17.52,65678.0,17.52,17.53,17.51,17.52,65678.0
2024-07-03 12:00:00,17.52,17.53,17.48,17.53,68499.0,17.52,17.53,17.48,17.53,68499.0
2024-07-03 12:05:00,17.53,17.53,17.5,17.51,55493.0,17.53,17.53,17.5,17.51,55493.0
2024-07-03 12:10:00,17.51,17.53,17.5,17.52,48964.0,17.51,17.53,17.5,17.52,48964.0
2024-07-03 12:15:00,17.52,17.52,17.49,17.51,60626.0,17.52,17.52,17.49,17.51,60626.0
2024-07-03 12:20:00,17.51,17.51,17.49,17.51,53753.0,17.51,17.51,17.49,17.51,53753.0
2024-07-03 12:25:00,17.51,17.54,17.5,17.53,49377.0,17.51,17.54,17.5,17.53,49377.0
2024-07-03 12:30:00,17.53,17.57,17.51,17.55,108047.0,17.53,17.57,17.51,17.55,108047.0
2024-07-03 12:35:00,17.54,17.59,17.54,17.57,100855.0,17.54,17.59,17.54,17.57,100855.0
2024-07-03 12:40:00,17.57,17.57,17.55,17.57,64903.0,17.57,17.57,17.55,17.57,64903.0
2024-07-03 12:45:00,17.57,17.6,17.54,17.6,173306.0,17.57,17.6,17.54,17.6,173306.0
2024-07-03 12:50:00,17.6,17.63,17.58,17.62,263363.0,17.6,17.63,17.58,17.62,263363.0
2024-07-03 12:55:00,17.61,17.62,17.54,17.55,571684.0,17.61,17.62,17.54,17.55,571684.0
2024-07-05 09:30:00,17.47,17.47,17.38,17.42,266756.0,17.47,17.47,17.38,17.42,266756.0
2024-07-05 09:35:00,17.42,17.45,17.37,17.44,115798.0,17.42,17.45,17.37,17.44,115798.0
2024-07-05 09:40:00,17.44,17.56,17.43,17.51,156802.0,17.44,17.56,17.43,17.51,156802.0
2024-07-05 09:45:00,17.51,17.51,17.44,17.44,62790.0,17.51,17.51,17.44,17.44,62790.0
2024-07-05 09:50:00,17.45,17.46,17.43,17.43,47511.0,17.45,17.46,17.43,17.43,47511.0
2024-07-05 09:55:00,17.43,17.43,17.35,17.36,109954.0,17.43,17.43,17.35,17.36,109954.0
2024-07-05 10:00:00,17.36,17.41,17.33,17.35,100187.0,17.36,17.41,17.33,17.35,100187.0
2024-07-05 10:05:00,17.36,17.38,17.3,17.38,118936.0,17.36,17.38,17.3,17.38,118936.0
2024-07-05 10:10:00,17.38,17.4,17.36,17.36,77906.0,17.38,17.4,17.36,17.36,77906.0
2024-07-05 10:15:00,17.36,17.37,17.28,17.28,85323.0,17.36,17.37,17.28,17.28,85323.0
2024-07-05 10:20:00,17.29,17.29,17.18,17.2,194459.0,17.29,17.29,17.18,17.2,194459.0
2024-07-05 10:25:00,17.19,17.25,17.16,17.24,186122.0,17.19,17.25,17.16,17.24,186122.0
2024-07-05 10:30:00,17.23,17.28,17.22,17.23,123491.0,17.23,17.28,17.22,17.23,123491.0
2024-07-05 10:35:00,17.23,17.28,17.22,17.26,72073.0,17.23,17.28,17.22,17.26,72073.0
2024-07-05 10:40:00,17.26,17.32,17.23,17.23,175745.0,17.26,17.32,17.23,17.23,175745.0
2024-07-05 10:45:00,17.24,17.35,17.22,17.32,101299.0,17.24,17.35,17.22,17.32,101299.0
2024-07-05 10:50:00,17.32,17.34,17.29,17.33,136743.0,17.32,17.34,17.29,17.33,136743.0
2024-07-05 10:55:00,17.32,17.34,17.29,17.3,56642.0,17.32,17.34,17.29,17.3,56642.0
2024-07-05 11:00:00,17.3,17.35,17.27,17.32,80196.0,17.3,17.35,17.27,17.32,80196.0
2024-07-05 11:05:00,17.33,17.38,17.33,17.38,59993.0,17.33,17.38,17.33,17.38,59993.0
2024-07-05 11:10:00,17.38,17.38,17.33,17.35,44594.0,17.38,17.38,17.33,17.35,44594.0
2024-07-05 11:15:00,17.34,17.35,17.26,17.26,62585.0,17.34,17.35,17.26,17.26,62585.0
2024-07-05 11:20:00,17.27,17.28,17.25,17.27,32815.0,17.27,17.28,17.25,17.27,32815.0
2024-07-05 11:25:00,17.27,17.31,17.26,17.3,65354.0,17.27,17.31,17.26,17.3,65354.0
2024-07-05 11:30:00,17.31,17.31,17.27,17.3,48360.0,17.31,17.31,17.27,17.3,48360.0
2024-07-05 11:35:00,17.29,17.3,17.27,17.27,55859.0,17.29,17.3,17.27,17.27,55859.0
2024-07-05 11:40:00,17.27,17.29,17.25,17.29,56353.0,17.27,17.29,17.25,17.29,56353.0
2024-07-05 11:45:00,17.29,17.29,17.27,17.29,47123.0,17.29,17.29,17.27,17.29,47123.0
2024-07-05 11:50:00,17.29,17.35,17.28,17.3,77142.0,17.29,17.35,17.28,17.3,77142.0
2024-07-05 11:55:00,17.3,17.32,17.27,17.28,48481.0,17.3,17.32,17.27,17.28,48481.0
2024-07-05 12:00:00,17.28,17.29,17.26,17.27,24923.0,17.28,17.29,17.26,17.27,24923.0
2024-07-05 12:05:00,17.27,17.31,17.26,17.29,38746.0,17.27,17.31,17.26,17.29,38746.0
2024-07-05 12:10:00,17.29,17.33,17.29,17.32,38448.0,17.29,17.33,17.29,17.32,38448.0
2024-07-05 12:15:00,17.32,17.35,17.32,17.32,33059.0,17.32,17.35,17.32,17.32,33059.0
2024-07-05 12:20:00,17.32,17.34,17.31,17.32,41008.0,17.32,17.34,17.31,17.32,41008.0
2024-07-05 12:25:00,17.31,17.32,17.27,17.28,49103.0,17.31,17.32,17.27,17.28,49103.0
2024-07-05 12:30:00,17.27,17.3,17.26,17.29,34911.0,17.27,17.3,17.26,17.29,34911.0
2024-07-05 12:35:00,17.28,17.39,17.28,17.37,93483.0,17.28,17.39,17.28,17.37,93483.0
2024-07-05 12:40:00,17.37,17.37,17.33,17.34,47724.0,17.37,17.37,17.33,17.34,47724.0
2024-07-05 12:45:00,17.35,17.36,17.33,17.36,74474.0,17.35,17.36,17.33,17.36,74474.0
2024-07-05 12:50:00,17.35,17.37,17.34,17.35,28021.0,17.35,17.37,17.34,17.35,28021.0
2024-07-05 12:55:00,17.35,17.4,17.33,17.39,80765.0,17.35,17.4,17.33,17.39,80765.0
2024-07-05 13:00:00,17.39,17.41,17.37,17.4,110313.0,17.39,17.41,17.37,17.4,110313.0
2024-07-05 13:05:00,17.41,17.42,17.35,17.39,142996.0,17.41,17.42,17.35,17.39,142996.0
2024-07-05 13:10:00,17.39,17.4,17.36,17.38,94814.0,17.39,17.4,17.36,17.38,94814.0
2024-07-05 13:15:00,17.38,17.44,17.37,17.44,48979.0,17.38,17.44,17.37,17.44,48979.0
2024-07-05 13:20:00,17.44,17.46,17.43,17.45,37969.0,17.44,17.46,17.43,17.45,37969.0
2024-07-05 13:25:00,17.45,17.47,17.44,17.46,52092.0,17.45,17.47,17.44,17.46,52092.0
2024-07-05 13:30:00,17.46,17.46,17.44,17.44,49864.0,17.46,17.46,17.44,17.44,49864.0
2024-07-05 13:35:00,17.44,17.48,17.43,17.48,52692.0,17.44,17.48,17.43,17.48,52692.0
2024-07-05 13:40:00,17.47,17.52,17.47,17.51,75669.0,17.47,17.52,17.47,17.51,75669.0
2024-07-05 13:45:00,17.52,17.53,17.5,17.51,59146.0,17.52,17.53,17.5,17.51,59146.0
2024-07-05 13:50:00,17.51,17.53,17.49,17.52,63614.0,17.51,17.53,17.49,17.52,63614.0
2024-07-05 13:55:00,17.52,17.53,17.51,17.52,34293.0,17.52,17.53,17.51,17.52,34293.0
2024-07-05 14:00:00,17.52,17.52,17.49,17.5,62755.0,17.52,17.52,17.49,17.5,62755.0
2024-07-05 14:05:00,17.5,17.52,17.49,17.51,39280.0,17.5,17.52,17.49,17.51,39280.0
2024-07-05 14:10:00,17.5,17.51,17.5,17.5,49707.0,17.5,17.51,17.5,17.5,49707.0
2024-07-05 14:15:00,17.5,17.53,17.5,17.51,40841.0,17.5,17.53,17.5,17.51,40841.0
2024-07-05 14:20:00,17.51,17.51,17.46,17.47,35331.0,17.51,17.51,17.46,17.47,35331.0
2024-07-05 14:25:00,17.47,17.52,17.47,17.51,75722.0,17.47,17.52,17.47,17.51,75722.0
2024-07-05 14:30:00,17.52,17.53,17.5,17.52,34799.0,17.52,17.53,17.5,17.52,34799.0
2024-07-05 14:35:00,17.52,17.52,17.48,17.51,46194.0,17.52,17.52,17.48,17.51,46194.0
2024-07-05 14:40:00,17.51,17.52,17.5,17.52,29064.0,17.51,17.52,17.5,17.52,29064.0
2024-07-05 14:45:00,17.52,17.53,17.51,17.52,31150.0,17.52,17.53,17.51,17.52,31150.0
2024-07-05 14:50:00,17.52,17.55,17.52,17.55,70555.0,17.52,17.55,17.52,17.55,70555.0
2024-07-05 14:55:00,17.55,17.55,17.52,17.53,66799.0,17.55,17.55,17.52,17.53,66799.0
2024-07-05 15:00:00,17.52,17.52,17.5,17.52,67152.0,17.52,17.52,17.5,17.52,67152.0
2024-07-05 15:05:00,17.51,17.54,17.5,17.53,114397.0,17.51,17.54,17.5,17.53,114397.0
2024-07-05 15:10:00,17.53,17.54,17.52,17.53,40718.0,17.53,17.54,17.52,17.53,40718.0
2024-07-05 15:15:00,17.52,17.55,17.51,17.55,78081.0,17.52,17.55,17.51,17.55,78081.0
2024-07-05 15:20:00,17.55,17.55,17.52,17.53,97259.0,17.55,17.55,17.52,17.53,97259.0
2024-07-05 15:25:00,17.53,17.54,17.5,17.5,52492.0,17.53,17.54,17.5,17.5,52492.0
2024-07-05 15:30:00,17.5,17.53,17.5,17.52,203295.0,17.5,17.53,17.5,17.52,203295.0
2024-07-05 15:35:00,17.53,17.54,17.51,17.53,145288.0,17.53,17.54,17.51,17.53,145288.0
2024-07-05 15:40:00,17.53,17.55,17.52,17.54,168385.0,17.53,17.55,17.52,17.54,168385.0
2024-07-05 15:45:00,17.55,17.56,17.52,17.53,196979.0,17.55,17.56,17.52,17.53,196979.0
2024-07-05 15:50:00,17.52,17.53,17.49,17.51,385519.0,17.52,17.53,17.49,17.51,385519.0
2024-07-05 15:55:00,17.51,17.53,17.48,17.48,994680.0,17.51,17.53,17.48,17.48,994680.0
2024-07-08 09:30:00,17.56,17.87,17.55,17.85,306236.0,17.56,17.87,17.55,17.85,306236.0
2024-07-08 09:35:00,17.85,18.03,17.84,17.94,365210.0,17.85,18.03,17.84,17.94,365210.0
2024-07-08 09:40:00,17.94,17.98,17.87,17.95,231238.0,17.94,17.98,17.87,17.95,231238.0
2024-07-08 09:45:00,17.96,18.06,17.9,18.05,265134.0,17.96,18.06,17.9,18.05,265134.0
2024-07-08 09:50:00,18.05,18.09,17.97,18.06,363329.0,18.05,18.09,17.97,18.06,363329.0
2024-07-08 09:55:00,18.06,18.18,18.05,18.13,227342.0,18.06,18.18,18.05,18.13,227342.0
2024-07-08 10:00:00,18.14,18.14,18.01,18.1,277698.0,18.14,18.14,18.01,18.1,277698.0
2024-07-08 10:05:00,18.09,18.14,18.07,18.1,211780.0,18.09,18.14,18.07,18.1,211780.0
2024-07-08 10:10:00,18.1,18.1,18.02,18.05,247900.0,18.1,18.1,18.02,18.05,247900.0
2024-07-08 10:15:00,18.05,18.11,18.01,18.05,290645.0,18.05,18.11,18.01,18.05,290645.0
2024-07-08 10:20:00,18.05,18.15,18.04,18.12,185794.0,18.05,18.15,18.04,18.12,185794.0
2024-07-08 10:25:00,18.12,18.12,18.0,18.01,201718.0,18.12,18.12,18.0,18.01,201718.0
2024-07-08 10:30:00,18.0,18.05,17.96,18.03,205281.0,18.0,18.05,17.96,18.03,205281.0
2024-07-08 10:35:00,18.03,18.13,18.0,18.13,145121.0,18.03,18.13,18.0,18.13,145121.0
2024-07-08 10:40:00,18.13,18.17,18.06,18.07,119399.0,18.13,18.17,18.06,18.07,119399.0
2024-07-08 10:45:00,18.06,18.14,18.06,18.14,111962.0,18.06,18.14,18.06,18.14,111962.0
2024-07-08 10:50:00,18.14,18.17,18.13,18.16,118429.0,18.14,18.17,18.13,18.16,118429.0
2024-07-08 10:55:00,18.16,18.17,18.11,18.16,100189.0,18.16,18.17,18.11,18.16,100189.0
2024-07-08 11:00:00,18.16,18.19,18.14,18.18,116667.0,18.16,18.19,18.14,18.18,116667.0
2024-07-08 11:05:00,18.19,18.22,18.15,18.18,217031.0,18.19,18.22,18.15,18.18,217031.0
2024-07-08 11:10:00,18.18,18.2,18.16,18.19,107439.0,18.18,18.2,18.16,18.19,107439.0
2024-07-08 11:15:00,18.19,18.24,18.17,18.19,106507.0,18.19,18.24,18.17,18.19,106507.0
2024-07-08 11:20:00,18.19,18.23,18.18,18.21,134481.0,18.19,18.23,18.18,18.21,134481.0
2024-07-08 11:25:00,18.21,18.24,18.17,18.19,215250.0,18.21,18.24,18.17,18.19,215250.0
2024-07-08 11:30:00,18.19,18.19,18.15,18.17,102868.0,18.19,18.19,18.15,18.17,102868.0
2024-07-08 11:35:00,18.16,18.18,18.14,18.16,92105.0,18.16,18.18,18.14,18.16,92105.0
2024-07-08 11:40:00,18.16,18.22,18.13,18.21,113723.0,18.16,18.22,18.13,18.21,113723.0
2024-07-08 11:45:00,18.21,18.24,18.2,18.2,79970.0,18.21,18.24,18.2,18.2,79970.0
2024-07-08 11:50:00,18.21,18.23,18.17,18.22,107250.0,18.21,18.23,18.17,18.22,107250.0
2024-07-08 11:55:00,18.22,18.27,18.22,18.25,134907.0,18.22,18.27,18.22,18.25,134907.0
2024-07-08 12:00:00,18.25,18.28,18.23,18.28,93930.0,18.25,18.28,18.23,18.28,93930.0
2024-07-08 12:05:00,18.27,18.3,18.26,18.28,94529.0,18.27,18.3,18.26,18.28,94529.0
2024-07-08 12:10:00,18.27,18.32,18.26,18.31,186433.0,18.27,18.32,18.26,18.31,186433.0
2024-07-08 12:15:00,18.32,18.33,18.24,18.25,136210.0,18.32,18.33,18.24,18.25,136210.0
2024-07-08 12:20:00,18.25,18.27,18.19,18.26,108845.0,18.25,18.27,18.19,18.26,108845.0
2024-07-08 12:25:00,18.26,18.31,18.25,18.3,81183.0,18.26,18.31,18.25,18.3,81183.0
2024-07-08 12:30:00,18.3,18.34,18.3,18.34,59627.0,18.3,18.34,18.3,18.34,59627.0
2024-07-08 12:35:00,18.34,18.34,18.3,18.3,125116.0,18.34,18.34,18.3,18.3,125116.0
2024-07-08 12:40:00,18.3,18.32,18.3,18.3,65755.0,18.3,18.32,18.3,18.3,65755.0
2024-07-08 12:45:00,18.3,18.32,18.29,18.3,91840.0,18.3,18.32,18.29,18.3,91840.0
2024-07-08 12:50:00,18.3,18.34,18.28,18.34,103159.0,18.3,18.34,18.28,18.34,103159.0
2024-07-08 12:55:00,18.34,18.35,18.32,18.35,89475.0,18.34,18.35,18.32,18.35,89475.0
2024-07-08 13:00:00,18.34,18.38,18.34,18.36,124117.0,18.34,18.38,18.34,18.36,124117.0
2024-07-08 13:05:00,18.36,18.36,18.28,18.3,82710.0,18.36,18.36,18.28,18.3,82710.0
2024-07-08 13:10:00,18.3,18.31,18.27,18.29,46784.0,18.3,18.31,18.27,18.29,46784.0
2024-07-08 13:15:00,18.28,18.29,18.25,18.28,84571.0,18.28,18.29,18.25,18.28,84571.0
2024-07-08 13:20:00,18.28,18.29,18.27,18.28,37959.0,18.28,18.29,18.27,18.28,37959.0
2024-07-08 13:25:00,18.28,18.31,18.27,18.31,54618.0,18.28,18.31,18.27,18.31,54618.0
2024-07-08 13:30:00,18.31,18.35,18.3,18.33,116144.0,18.31,18.35,18.3,18.33,116144.0
2024-07-08 13:35:00,18.34,18.36,18.32,18.34,75398.0,18.34,18.36,18.32,18.34,75398.0
2024-07-08 13:40:00,18.34,18.35,18.33,18.35,24945.0,18.34,18.35,18.33,18.35,24945.0
2024-07-08 13:45:00,18.35,18.37,18.33,18.37,95518.0,18.35,18.37,18.33,18.37,95518.0
2024-07-08 13:50:00,18.36,18.38,18.35,18.36,50606.0,18.36,18.38,18.35,18.36,50606.0
2024-07-08 13:55:00,18.35,18.37,18.35,18.37,53111.0,18.35,18.37,18.35,18.37,53111.0
2024-07-08 14:00:00,18.36,18.37,18.34,18.36,72361.0,18.36,18.37,18.34,18.36,72361.0
2024-07-08 14:05:00,18.35,18.37,18.32,18.36,53287.0,18.35,18.37,18.32,18.36,53287.0
2024-07-08 14:10:00,18.36,18.37,18.35,18.37,61351.0,18.36,18.37,18.35,18.37,61351.0
2024-07-08 14:15:00,18.37,18.37,18.34,18.35,43944.0,18.37,18.37,18.34,18.35,43944.0
2024-07-08 14:20:00,18.35,18.36,18.3,18.3,53368.0,18.35,18.36,18.3,18.3,53368.0
2024-07-08 14:25:00,18.3,18.31,18.3,18.3,45518.0,18.3,18.31,18.3,18.3,45518.0
2024-07-08 14:30:00,18.3,18.31,18.27,18.28,80832.0,18.3,18.31,18.27,18.28,80832.0
2024-07-08 14:35:00,18.27,18.31,18.27,18.31,85338.0,18.27,18.31,18.27,18.31,85338.0
2024-07-08 14:40:00,18.3,18.31,18.29,18.3,54528.0,18.3,18.31,18.29,18.3,54528.0
2024-07-08 14:45:00,18.3,18.3,18.28,18.28,64319.0,18.3,18.3,18.28,18.28,64319.0
2024-07-08 14:50:00,18.29,18.29,18.27,18.29,55796.0,18.29,18.29,18.27,18.29,55796.0
2024-07-08 14:55:00,18.28,18.3,18.25,18.25,86350.0,18.28,18.3,18.25,18.25,86350.0
2024-07-08 15:00:00,18.26,18.26,18.23,18.24,73568.0,18.26,18.26,18.23,18.24,73568.0
2024-07-08 15:05:00,18.23,18.24,18.2,18.2,84110.0,18.23,18.24,18.2,18.2,84110.0
2024-07-08 15:10:00,18.2,18.21,18.18,18.2,86923.0,18.2,18.21,18.18,18.2,86923.0
2024-07-08 15:15:00,18.2,18.2,18.17,18.18,119095.0,18.2,18.2,18.17,18.18,119095.0
2024-07-08 15:20:00,18.18,18.22,18.17,18.22,97357.0,18.18,18.22,18.17,18.22,97357.0
2024-07-08 15:25:00,18.22,18.25,18.2,18.25,113827.0,18.22,18.25,18.2,18.25,113827.0
2024-07-08 15:30:00,18.25,18.25,18.19,18.19,116721.0,18.25,18.25,18.19,18.19,116721.0
2024-07-08 15:35:00,18.2,18.21,18.17,18.19,151535.0,18.2,18.21,18.17,18.19,151535.0
2024-07-08 15:40:00,18.19,18.19,18.15,18.16,147449.0,18.19,18.19,18.15,18.16,147449.0
2024-07-08 15:45:00,18.16,18.18,18.13,18.14,190771.0,18.16,18.18,18.13,18.14,190771.0
2024-07-08 15:50:00,18.14,18.14,18.08,18.12,329969.0,18.14,18.14,18.08,18.12,329969.0
2024-07-08 15:55:00,18.12,18.14,18.08,18.14,723618.0,18.12,18.14,18.08,18.14,723618.0
2024-07-09 09:30:00,18.24,18.35,18.2,18.32,218324.0,18.24,18.35,18.2,18.32,218324.0
2024-07-09 09:35:00,18.3,18.35,18.28,18.29,69387.0,18.3,18.35,18.28,18.29,69387.0
2024-07-09 09:40:00,18.29,18.38,18.29,18.37,79019.0,18.29,18.38,18.29,18.37,79019.0
2024-07-09 09:45:00,18.36,18.43,18.34,18.37,116891.0,18.36,18.43,18.34,18.37,116891.0
2024-07-09 09:50:00,18.38,18.42,18.35,18.36,130522.0,18.38,18.42,18.35,18.36,130522.0
2024-07-09 09:55:00,18.36,18.42,18.35,18.37,89404.0,18.36,18.42,18.35,18.37,89404.0
2024-07-09 10:00:00,18.37,18.4,18.32,18.39,56688.0,18.37,18.4,18.32,18.39,56688.0
2024-07-09 10:05:00,18.38,18.41,18.34,18.41,88182.0,18.38,18.41,18.34,18.41,88182.0
2024-07-09 10:10:00,18.41,18.41,18.35,18.36,58615.0,18.41,18.41,18.35,18.36,58615.0
2024-07-09 10:15:00,18.36,18.39,18.3,18.3,119480.0,18.36,18.39,18.3,18.3,119480.0
2024-07-09 10:20:00,18.3,18.33,18.28,18.3,73867.0,18.3,18.33,18.28,18.3,73867.0
2024-07-09 10:25:00,18.3,18.33,18.29,18.3,113336.0,18.3,18.33,18.29,18.3,113336.0
2024-07-09 10:30:00,18.3,18.37,18.28,18.37,224132.0,18.3,18.37,18.28,18.37,224132.0
2024-07-09 10:35:00,18.37,18.37,18.31,18.35,98545.0,18.37,18.37,18.31,18.35,98545.0
2024-07-09 10:40:00,18.35,18.37,18.31,18.37,113782.0,18.35,18.37,18.31,18.37,113782.0
2024-07-09 10:45:00,18.37,18.37,18.35,18.36,55120.0,18.37,18.37,18.35,18.36,55120.0
2024-07-09 10:50:00,18.36,18.42,18.35,18.41,123734.0,18.36,18.42,18.35,18.41,123734.0
2024-07-09 10:55:00,18.42,18.44,18.4,18.42,132134.0,18.42,18.44,18.4,18.42,132134.0
2024-07-09 11:00:00,18.43,18.47,18.42,18.45,190444.0,18.43,18.47,18.42,18.45,190444.0
2024-07-09 11:05:00,18.45,18.45,18.39,18.39,122687.0,18.45,18.45,18.39,18.39,122687.0
2024-07-09 11:10:00,18.4,18.45,18.38,18.45,158208.0,18.4,18.45,18.38,18.45,158208.0
2024-07-09 11:15:00,18.45,18.45,18.42,18.45,82827.0,18.45,18.45,18.42,18.45,82827.0
2024-07-09 11:20:00,18.45,18.46,18.4,18.41,87096.0,18.45,18.46,18.4,18.41,87096.0
2024-07-09 11:25:00,18.41,18.41,18.33,18.35,98759.0,18.41,18.41,18.33,18.35,98759.0
2024-07-09 11:30:00,18.35,18.38,18.33,18.37,61496.0,18.35,18.38,18.33,18.37,61496.0
2024-07-09 11:35:00,18.37,18.37,18.29,18.3,89096.0,18.37,18.37,18.29,18.3,89096.0
2024-07-09 11:40:00,18.29,18.36,18.28,18.36,173117.0,18.29,18.36,18.28,18.36,173117.0
2024-07-09 11:45:00,18.36,18.39,18.35,18.39,77576.0,18.36,18.39,18.35,18.39,77576.0
2024-07-09 11:50:00,18.39,18.4,18.36,18.39,67703.0,18.39,18.4,18.36,18.39,67703.0
2024-07-09 11:55:00,18.4,18.43,18.39,18.41,78771.0,18.4,18.43,18.39,18.41,78771.0
2024-07-09 12:00:00,18.41,18.45,18.41,18.44,43598.0,18.41,18.45,18.41,18.44,43598.0
2024-07-09 12:05:00,18.44,18.44,18.41,18.44,43574.0,18.44,18.44,18.41,18.44,43574.0
2024-07-09 12:10:00,18.44,18.46,18.44,18.45,70376.0,18.44,18.46,18.44,18.45,70376.0
2024-07-09 12:15:00,18.45,18.48,18.44,18.46,49672.0,18.45,18.48,18.44,18.46,49672.0
2024-07-09 12:20:00,18.47,18.48,18.46,18.48,40800.0,18.47,18.48,18.46,18.48,40800.0
2024-07-09 12:25:00,18.48,18.49,18.46,18.49,65440.0,18.48,18.49,18.46,18.49,65440.0
2024-07-09 12:30:00,18.49,18.51,18.47,18.47,162697.0,18.49,18.51,18.47,18.47,162697.0
2024-07-09 12:35:00,18.47,18.51,18.45,18.51,62761.0,18.47,18.51,18.45,18.51,62761.0
2024-07-09 12:40:00,18.51,18.51,18.5,18.51,25410.0,18.51,18.51,18.5,18.51,25410.0
2024-07-09 12:45:00,18.51,18.57,18.5,18.57,108969.0,18.51,18.57,18.5,18.57,108969.0
2024-07-09 12:50:00,18.57,18.58,18.56,18.57,60553.0,18.57,18.58,18.56,18.57,60553.0
2024-07-09 12:55:00,18.57,18.59,18.55,18.59,110655.0,18.57,18.59,18.55,18.59,110655.0
2024-07-09 13:00:00,18.59,18.63,18.58,18.63,109342.0,18.59,18.63,18.58,18.63,109342.0
2024-07-09 13:05:00,18.63,18.66,18.61,18.66,102815.0,18.63,18.66,18.61,18.66,102815.0
2024-07-09 13:10:00,18.66,18.72,18.65,18.67,200380.0,18.66,18.72,18.65,18.67,200380.0
2024-07-09 13:15:00,18.67,18.67,18.58,18.59,206942.0,18.67,18.67,18.58,18.59,206942.0
2024-07-09 13:20:00,18.59,18.6,18.55,18.56,122103.0,18.59,18.6,18.55,18.56,122103.0
2024-07-09 13:25:00,18.55,18.6,18.55,18.58,71220.0,18.55,18.6,18.55,18.58,71220.0
2024-07-09 13:30:00,18.58,18.61,18.57,18.58,63282.0,18.58,18.61,18.57,18.58,63282.0
2024-07-09 13:35:00,18.58,18.62,18.57,18.6,58250.0,18.58,18.62,18.57,18.6,58250.0
2024-07-09 13:40:00,18.6,18.6,18.59,18.59,36292.0,18.6,18.6,18.59,18.59,36292.0
2024-07-09 13:45:00,18.59,18.62,18.59,18.6,74866.0,18.59,18.62,18.59,18.6,74866.0
2024-07-09 13:50:00,18.6,18.6,18.57,18.57,30653.0,18.6,18.6,18.57,18.57,30653.0
2024-07-09 13:55:00,18.57,18.58,18.55,18.55,39877.0,18.57,18.58,18.55,18.55,39877.0
2024-07-09 14:00:00,18.55,18.56,18.51,18.51,37397.0,18.55,18.56,18.51,18.51,37397.0
2024-07-09 14:05:00,18.51,18.56,18.5,18.56,46542.0,18.51,18.56,18.5,18.56,46542.0
2024-07-09 14:10:00,18.55,18.57,18.55,18.57,46436.0,18.55,18.57,18.55,18.57,46436.0
2024-07-09 14:15:00,18.57,18.57,18.55,18.55,15043.0,18.57,18.57,18.55,18.55,15043.0
2024-07-09 14:20:00,18.55,18.56,18.53,18.55,39839.0,18.55,18.56,18.53,18.55,39839.0
2024-07-09 14:25:00,18.55,18.58,18.53,18.54,51618.0,18.55,18.58,18.53,18.54,51618.0
2024-07-09 14:30:00,18.53,18.54,18.51,18.54,39132.0,18.53,18.54,18.51,18.54,39132.0
2024-07-09 14:35:00,18.54,18.56,18.52,18.56,88847.0,18.54,18.56,18.52,18.56,88847.0
2024-07-09 14:40:00,18.55,18.61,18.55,18.61,84156.0,18.55,18.61,18.55,18.61,84156.0
2024-07-09 14:45:00,18.61,18.62,18.57,18.59,163423.0,18.61,18.62,18.57,18.59,163423.0
2024-07-09 14:50:00,18.59,18.6,18.53,18.56,236796.0,18.59,18.6,18.53,18.56,236796.0
2024-07-09 14:55:00,18.55,18.59,18.55,18.58,45227.0,18.55,18.59,18.55,18.58,45227.0
2024-07-09 15:00:00,18.59,18.61,18.57,18.59,63543.0,18.59,18.61,18.57,18.59,63543.0
2024-07-09 15:05:00,18.58,18.61,18.58,18.6,63762.0,18.58,18.61,18.58,18.6,63762.0
2024-07-09 15:10:00,18.6,18.6,18.58,18.59,55080.0,18.6,18.6,18.58,18.59,55080.0
2024-07-09 15:15:00,18.59,18.61,18.58,18.61,109936.0,18.59,18.61,18.58,18.61,109936.0
2024-07-09 15:20:00,18.61,18.63,18.6,18.61,107624.0,18.61,18.63,18.6,18.61,107624.0
2024-07-09 15:25:00,18.61,18.61,18.57,18.57,47576.0,18.61,18.61,18.57,18.57,47576.0
2024-07-09 15:30:00,18.57,18.61,18.56,18.59,135359.0,18.57,18.61,18.56,18.59,135359.0
2024-07-09 15:35:00,18.59,18.65,18.58,18.65,223557.0,18.59,18.65,18.58,18.65,223557.0
2024-07-09 15:40:00,18.64,18.67,18.63,18.64,167722.0,18.64,18.67,18.63,18.64,167722.0
2024-07-09 15:45:00,18.64,18.68,18.63,18.66,282506.0,18.64,18.68,18.63,18.66,282506.0
2024-07-09 15:50:00,18.66,18.66,18.61,18.64,425126.0,18.66,18.66,18.61,18.64,425126.0
2024-07-09 15:55:00,18.64,18.68,18.61,18.66,995708.0,18.64,18.68,18.61,18.66,995708.0
2024-07-10 09:30:00,18.8,19.04,18.79,18.95,593836.0,18.8,19.04,18.79,18.95,593836.0
2024-07-10 09:35:00,18.96,18.99,18.88,18.89,202559.0,18.96,18.99,18.88,18.89,202559.0
2024-07-10 09:40:00,18.89,18.89,18.75,18.75,157998.0,18.89,18.89,18.75,18.75,157998.0
2024-07-10 09:45:00,18.76,18.86,18.75,18.81,128603.0,18.76,18.86,18.75,18.81,128603.0
2024-07-10 09:50:00,18.81,18.82,18.75,18.79,140684.0,18.81,18.82,18.75,18.79,140684.0
2024-07-10 09:55:00,18.78,18.8,18.72,18.77,154920.0,18.78,18.8,18.72,18.77,154920.0
2024-07-10 10:00:00,18.77,18.82,18.7,18.71,92554.0,18.77,18.82,18.7,18.71,92554.0
2024-07-10 10:05:00,18.71,18.74,18.66,18.7,121923.0,18.71,18.74,18.66,18.7,121923.0
2024-07-10 10:10:00,18.7,18.74,18.69,18.69,111671.0,18.7,18.74,18.69,18.69,111671.0
2024-07-10 10:15:00,18.7,18.7,18.6,18.61,183902.0,18.7,18.7,18.6,18.61,183902.0
2024-07-10 10:20:00,18.6,18.67,18.59,18.66,104920.0,18.6,18.67,18.59,18.66,104920.0
2024-07-10 10:25:00,18.66,18.67,18.63,18.65,58417.0,18.66,18.67,18.63,18.65,58417.0
2024-07-10 10:30:00,18.64,18.66,18.62,18.66,74900.0,18.64,18.66,18.62,18.66,74900.0
2024-07-10 10:35:00,18.66,18.7,18.63,18.68,71815.0,18.66,18.7,18.63,18.68,71815.0
2024-07-10 10:40:00,18.68,18.71,18.65,18.65,73265.0,18.68,18.71,18.65,18.65,73265.0
2024-07-10 10:45:00,18.65,18.71,18.65,18.69,91051.0,18.65,18.71,18.65,18.69,91051.0
2024-07-10 10:50:00,18.69,18.7,18.65,18.66,61691.0,18.69,18.7,18.65,18.66,61691.0
2024-07-10 10:55:00,18.66,18.72,18.63,18.72,67652.0,18.66,18.72,18.63,18.72,67652.0
2024-07-10 11:00:00,18.73,18.78,18.72,18.78,100323.0,18.73,18.78,18.72,18.78,100323.0
2024-07-10 11:05:00,18.77,18.78,18.7,18.75,60321.0,18.77,18.78,18.7,18.75,60321.0
2024-07-10 11:10:00,18.75,18.76,18.7,18.7,55534.0,18.75,18.76,18.7,18.7,55534.0
2024-07-10 11:15:00,18.7,18.76,18.68,18.75,73333.0,18.7,18.76,18.68,18.75,73333.0
2024-07-10 11:20:00,18.76,18.78,18.75,18.77,54431.0,18.76,18.78,18.75,18.77,54431.0
2024-07-10 11:25:00,18.76,18.79,18.76,18.76,37120.0,18.76,18.79,18.76,18.76,37120.0
2024-07-10 11:30:00,18.76,18.78,18.72,18.76,112405.0,18.76,18.78,18.72,18.76,112405.0
2024-07-10 11:35:00,18.76,18.8,18.75,18.79,50141.0,18.76,18.8,18.75,18.79,50141.0
2024-07-10 11:40:00,18.8,18.8,18.76,18.76,37257.0,18.8,18.8,18.76,18.76,37257.0
2024-07-10 11:45:00,18.77,18.77,18.73,18.75,22685.0,18.77,18.77,18.73,18.75,22685.0
2024-07-10 11:50:00,18.75,18.75,18.73,18.75,27461.0,18.75,18.75,18.73,18.75,27461.0
2024-07-10 11:55:00,18.75,18.78,18.74,18.78,27247.0,18.75,18.78,18.74,18.78,27247.0
2024-07-10 12:00:00,18.78,18.83,18.78,18.83,79374.0,18.78,18.83,18.78,18.83,79374.0
2024-07-10 12:05:00,18.83,18.85,18.82,18.85,109488.0,18.83,18.85,18.82,18.85,109488.0
2024-07-10 12:10:00,18.85,18.89,18.81,18.84,110156.0,18.85,18.89,18.81,18.84,110156.0
2024-07-10 12:15:00,18.85,18.9,18.85,18.87,57696.0,18.85,18.9,18.85,18.87,57696.0
2024-07-10 12:20:00,18.87,18.9,18.86,18.89,44528.0,18.87,18.9,18.86,18.89,44528.0
2024-07-10 12:25:00,18.89,18.9,18.84,18.86,51753.0,18.89,18.9,18.84,18.86,51753.0
2024-07-10 12:30:00,18.85,18.86,18.8,18.82,68146.0,18.85,18.86,18.8,18.82,68146.0
2024-07-10 12:35:00,18.81,18.82,18.8,18.82,20263.0,18.81,18.82,18.8,18.82,20263.0
2024-07-10 12:40:00,18.82,18.82,18.78,18.82,48458.0,18.82,18.82,18.78,18.82,48458.0
2024-07-10 12:45:00,18.82,18.83,18.8,18.81,39702.0,18.82,18.83,18.8,18.81,39702.0
2024-07-10 12:50:00,18.82,18.82,18.79,18.79,61114.0,18.82,18.82,18.79,18.79,61114.0
2024-07-10 12:55:00,18.79,18.83,18.79,18.82,61286.0,18.79,18.83,18.79,18.82,61286.0
2024-07-10 13:00:00,18.82,18.85,18.82,18.85,30411.0,18.82,18.85,18.82,18.85,30411.0
2024-07-10 13:05:00,18.86,18.87,18.85,18.86,28447.0,18.86,18.87,18.85,18.86,28447.0
2024-07-10 13:10:00,18.86,18.86,18.84,18.85,44019.0,18.86,18.86,18.84,18.85,44019.0
2024-07-10 13:15:00,18.85,18.86,18.84,18.86,20044.0,18.85,18.86,18.84,18.86,20044.0
2024-07-10 13:20:00,18.85,18.87,18.8,18.81,71936.0,18.85,18.87,18.8,18.81,71936.0
2024-07-10 13:25:00,18.81,18.82,18.8,18.8,26402.0,18.81,18.82,18.8,18.8,26402.0
2024-07-10 13:30:00,18.8,18.83,18.79,18.8,49499.0,18.8,18.83,18.79,18.8,49499.0
2024-07-10 13:35:00,18.8,18.81,18.78,18.79,41262.0,18.8,18.81,18.78,18.79,41262.0
2024-07-10 13:40:00,18.79,18.79,18.78,18.79,19151.0,18.79,18.79,18.78,18.79,19151.0
2024-07-10 13:45:00,18.78,18.79,18.75,18.78,58635.0,18.78,18.79,18.75,18.78,58635.0
2024-07-10 13:50:00,18.78,18.78,18.76,18.77,42162.0,18.78,18.78,18.76,18.77,42162.0
2024-07-10 13:55:00,18.77,18.82,18.76,18.79,113459.0,18.77,18.82,18.76,18.79,113459.0
2024-07-10 14:00:00,18.8,18.8,18.78,18.79,18759.0,18.8,18.8,18.78,18.79,18759.0
2024-07-10 14:05:00,18.79,18.79,18.76,18.79,37838.0,18.79,18.79,18.76,18.79,37838.0
2024-07-10 14:10:00,18.79,18.8,18.78,18.79,60829.0,18.79,18.8,18.78,18.79,60829.0
2024-07-10 14:15:00,18.79,18.79,18.76,18.76,127461.0,18.79,18.79,18.76,18.76,127461.0
2024-07-10 14:20:00,18.77,18.8,18.76,18.8,36662.0,18.77,18.8,18.76,18.8,36662.0
2024-07-10 14:25:00,18.8,18.82,18.78,18.81,78586.0,18.8,18.82,18.78,18.81,78586.0
2024-07-10 14:30:00,18.82,18.83,18.8,18.81,41889.0,18.82,18.83,18.8,18.81,41889.0
2024-07-10 14:35:00,18.81,18.81,18.8,18.81,10268.0,18.81,18.81,18.8,18.81,10268.0
2024-07-10 14:40:00,18.8,18.84,18.8,18.84,55797.0,18.8,18.84,18.8,18.84,55797.0
2024-07-10 14:45:00,18.84,18.85,18.83,18.84,72143.0,18.84,18.85,18.83,18.84,72143.0
2024-07-10 14:50:00,18.85,18.85,18.82,18.83,29134.0,18.85,18.85,18.82,18.83,29134.0
2024-07-10 14:55:00,18.83,18.84,18.81,18.83,55899.0,18.83,18.84,18.81,18.83,55899.0
2024-07-10 15:00:00,18.82,18.84,18.8,18.84,59884.0,18.82,18.84,18.8,18.84,59884.0
2024-07-10 15:05:00,18.84,18.85,18.83,18.84,23990.0,18.84,18.85,18.83,18.84,23990.0
2024-07-10 15:10:00,18.84,18.84,18.76,18.79,46102.0,18.84,18.84,18.76,18.79,46102.0
2024-07-10 15:15:00,18.79,18.8,18.77,18.79,33033.0,18.79,18.8,18.77,18.79,33033.0
2024-07-10 15:20:00,18.78,18.79,18.76,18.77,27196.0,18.78,18.79,18.76,18.77,27196.0
2024-07-10 15:25:00,18.76,18.76,18.72,18.73,71812.0,18.76,18.76,18.72,18.73,71812.0
2024-07-10 15:30:00,18.73,18.8,18.72,18.74,261456.0,18.73,18.8,18.72,18.74,261456.0
2024-07-10 15:35:00,18.73,18.75,18.7,18.72,74884.0,18.73,18.75,18.7,18.72,74884.0
2024-07-10 15:40:00,18.71,18.8,18.71,18.75,282247.0,18.71,18.8,18.71,18.75,282247.0
2024-07-10 15:45:00,18.75,18.81,18.7,18.74,416898.0,18.75,18.81,18.7,18.74,416898.0
2024-07-10 15:50:00,18.74,18.77,18.73,18.73,188173.0,18.74,18.77,18.73,18.73,188173.0
2024-07-10 15:55:00,18.73,18.76,18.72,18.75,618653.0,18.73,18.76,18.72,18.75,618653.0
2024-07-11 09:30:00,18.5,18.55,18.33,18.36,391441.0,18.5,18.55,18.33,18.36,391441.0
2024-07-11 09:35:00,18.36,18.39,18.1,18.18,468544.0,18.36,18.39,18.1,18.18,468544.0
2024-07-11 09:40:00,18.19,18.35,18.15,18.35,364967.0,18.19,18.35,18.15,18.35,364967.0
2024-07-11 09:45:00,18.34,18.44,18.32,18.4,239395.0,18.34,18.44,18.32,18.4,239395.0
2024-07-11 09:50:00,18.41,18.45,18.32,18.41,165621.0,18.41,18.45,18.32,18.41,165621.0
2024-07-11 09:55:00,18.41,18.45,18.39,18.41,85778.0,18.41,18.45,18.39,18.41,85778.0
2024-07-11 10:00:00,18.41,18.49,18.4,18.45,118847.0,18.41,18.49,18.4,18.45,118847.0
2024-07-11 10:05:00,18.46,18.51,18.43,18.48,129232.0,18.46,18.51,18.43,18.48,129232.0
2024-07-11 10:10:00,18.48,18.54,18.48,18.51,68856.0,18.48,18.54,18.48,18.51,68856.0
2024-07-11 10:15:00,18.51,18.55,18.47,18.52,112356.0,18.51,18.55,18.47,18.52,112356.0
2024-07-11 10:20:00,18.52,18.57,18.47,18.49,127624.0,18.52,18.57,18.47,18.49,127624.0
2024-07-11 10:25:00,18.49,18.57,18.48,18.57,82998.0,18.49,18.57,18.48,18.57,82998.0
2024-07-11 10:30:00,18.57,18.63,18.55,18.57,95552.0,18.57,18.63,18.55,18.57,95552.0
2024-07-11 10:35:00,18.56,18.61,18.54,18.61,98991.0,18.56,18.61,18.54,18.61,98991.0
2024-07-11 10:40:00,18.61,18.61,18.55,18.56,67749.0,18.61,18.61,18.55,18.56,67749.0
2024-07-11 10:45:00,18.55,18.6,18.53,18.6,79354.0,18.55,18.6,18.53,18.6,79354.0
2024-07-11 10:50:00,18.6,18.6,18.56,18.6,57200.0,18.6,18.6,18.56,18.6,57200.0
2024-07-11 10:55:00,18.6,18.6,18.55,18.55,52115.0,18.6,18.6,18.55,18.55,52115.0
2024-07-11 11:00:00,18.55,18.6,18.52,18.53,56130.0,18.55,18.6,18.52,18.53,56130.0
2024-07-11 11:05:00,18.52,18.57,18.52,18.57,45079.0,18.52,18.57,18.52,18.57,45079.0
2024-07-11 11:10:00,18.56,18.65,18.55,18.65,116331.0,18.56,18.65,18.55,18.65,116331.0
2024-07-11 11:15:00,18.64,18.7,18.61,18.69,55015.0,18.64,18.7,18.61,18.69,55015.0
2024-07-11 11:20:00,18.69,18.74,18.68,18.71,70414.0,18.69,18.74,18.68,18.71,70414.0
2024-07-11 11:25:00,18.72,18.72,18.66,18.68,80994.0,18.72,18.72,18.66,18.68,80994.0
2024-07-11 11:30:00,18.67,18.75,18.67,18.7,53565.0,18.67,18.75,18.67,18.7,53565.0
2024-07-11 11:35:00,18.7,18.79,18.69,18.78,58073.0,18.7,18.79,18.69,18.78,58073.0
2024-07-11 11:40:00,18.79,18.82,18.75,18.78,71614.0,18.79,18.82,18.75,18.78,71614.0
2024-07-11 11:45:00,18.78,18.8,18.71,18.71,66438.0,18.78,18.8,18.71,18.71,66438.0
2024-07-11 11:50:00,18.71,18.74,18.68,18.69,68653.0,18.71,18.74,18.68,18.69,68653.0
2024-07-11 11:55:00,18.68,18.71,18.67,18.7,47047.0,18.68,18.71,18.67,18.7,47047.0
2024-07-11 12:00:00,18.7,18.7,18.63,18.66,69688.0,18.7,18.7,18.63,18.66,69688.0
2024-07-11 12:05:00,18.66,18.68,18.64,18.68,46004.0,18.66,18.68,18.64,18.68,46004.0
2024-07-11 12:10:00,18.68,18.71,18.64,18.71,81458.0,18.68,18.71,18.64,18.71,81458.0
2024-07-11 12:15:00,18.71,18.73,18.7,18.73,105800.0,18.71,18.73,18.7,18.73,105800.0
2024-07-11 12:20:00,18.73,18.75,18.7,18.72,36953.0,18.73,18.75,18.7,18.72,36953.0
2024-07-11 12:25:00,18.72,18.72,18.69,18.71,27299.0,18.72,18.72,18.69,18.71,27299.0
2024-07-11 12:30:00,18.71,18.76,18.7,18.76,39908.0,18.71,18.76,18.7,18.76,39908.0
2024-07-11 12:35:00,18.77,18.78,18.72,18.73,56858.0,18.77,18.78,18.72,18.73,56858.0
2024-07-11 12:40:00,18.72,18.73,18.67,18.69,46643.0,18.72,18.73,18.67,18.69,46643.0
2024-07-11 12:45:00,18.69,18.72,18.67,18.71,119502.0,18.69,18.72,18.67,18.71,119502.0
2024-07-11 12:50:00,18.71,18.75,18.67,18.68,228659.0,18.71,18.75,18.67,18.68,228659.0
2024-07-11 12:55:00,18.68,18.72,18.68,18.7,28866.0,18.68,18.72,18.68,18.7,28866.0
2024-07-11 13:00:00,18.7,18.73,18.67,18.69,42382.0,18.7,18.73,18.67,18.69,42382.0
2024-07-11 13:05:00,18.69,18.74,18.67,18.73,22328.0,18.69,18.74,18.67,18.73,22328.0
2024-07-11 13:10:00,18.74,18.77,18.72,18.77,35282.0,18.74,18.77,18.72,18.77,35282.0
2024-07-11 13:15:00,18.77,18.79,18.75,18.78,56316.0,18.77,18.79,18.75,18.78,56316.0
2024-07-11 13:20:00,18.78,18.8,18.77,18.79,28219.0,18.78,18.8,18.77,18.79,28219.0
2024-07-11 13:25:00,18.79,18.84,18.78,18.83,95542.0,18.79,18.84,18.78,18.83,95542.0
2024-07-11 13:30:00,18.82,18.83,18.79,18.81,43123.0,18.82,18.83,18.79,18.81,43123.0
2024-07-11 13:35:00,18.82,18.85,18.82,18.83,22120.0,18.82,18.85,18.82,18.83,22120.0
2024-07-11 13:40:00,18.84,18.86,18.83,18.85,33222.0,18.84,18.86,18.83,18.85,33222.0
2024-07-11 13:45:00,18.85,18.85,18.79,18.79,31362.0,18.85,18.85,18.79,18.79,31362.0
2024-07-11 13:50:00,18.79,18.79,18.72,18.73,57534.0,18.79,18.79,18.72,18.73,57534.0
2024-07-11 13:55:00,18.73,18.77,18.71,18.71,51974.0,18.73,18.77,18.71,18.71,51974.0
2024-07-11 14:00:00,18.71,18.72,18.66,18.67,80417.0,18.71,18.72,18.66,18.67,80417.0
2024-07-11 14:05:00,18.68,18.69,18.64,18.66,62798.0,18.68,18.69,18.64,18.66,62798.0
2024-07-11 14:10:00,18.66,18.7,18.66,18.7,23161.0,18.66,18.7,18.66,18.7,23161.0
2024-07-11 14:15:00,18.69,18.72,18.69,18.71,48733.0,18.69,18.72,18.69,18.71,48733.0
2024-07-11 14:20:00,18.71,18.74,18.7,18.73,64138.0,18.71,18.74,18.7,18.73,64138.0
2024-07-11 14:25:00,18.73,18.75,18.72,18.73,63430.0,18.73,18.75,18.72,18.73,63430.0
2024-07-11 14:30:00,18.73,18.79,18.73,18.79,48902.0,18.73,18.79,18.73,18.79,48902.0
2024-07-11 14:35:00,18.78,18.79,18.77,18.78,26854.0,18.78,18.79,18.77,18.78,26854.0
2024-07-11 14:40:00,18.78,18.78,18.75,18.76,18157.0,18.78,18.78,18.75,18.76,18157.0
2024-07-11 14:45:00,18.76,18.84,18.76,18.83,84914.0,18.76,18.84,18.76,18.83,84914.0
2024-07-11 14:50:00,18.83,18.84,18.81,18.84,96490.0,18.83,18.84,18.81,18.84,96490.0
2024-07-11 14:55:00,18.84,18.84,18.8,18.81,60264.0,18.84,18.84,18.8,18.81,60264.0
2024-07-11 15:00:00,18.81,18.84,18.8,18.83,76810.0,18.81,18.84,18.8,18.83,76810.0
2024-07-11 15:05:00,18.83,18.84,18.8,18.81,94474.0,18.83,18.84,18.8,18.81,94474.0
2024-07-11 15:10:00,18.8,18.82,18.79,18.82,37466.0,18.8,18.82,18.79,18.82,37466.0
2024-07-11 15:15:00,18.82,18.95,18.82,18.91,340261.0,18.82,18.95,18.82,18.91,340261.0
2024-07-11 15:20:00,18.91,18.95,18.9,18.95,196871.0,18.91,18.95,18.9,18.95,196871.0
2024-07-11 15:25:00,18.95,18.96,18.93,18.94,266964.0,18.95,18.96,18.93,18.94,266964.0
2024-07-11 15:30:00,18.93,19.02,18.92,19.01,314595.0,18.93,19.02,18.92,19.01,314595.0
2024-07-11 15:35:00,19.01,19.04,19.0,19.04,170426.0,19.01,19.04,19.0,19.04,170426.0
2024-07-11 15:40:00,19.04,19.08,19.01,19.02,301083.0,19.04,19.08,19.01,19.02,301083.0
2024-07-11 15:45:00,19.02,19.07,18.99,19.0,320204.0,19.02,19.07,18.99,19.0,320204.0
2024-07-11 15:50:00,19.0,19.08,18.99,19.06,346666.0,19.0,19.08,18.99,19.06,346666.0
2024-07-11 15:55:00,19.05,19.14,19.04,19.12,938759.0,19.05,19.14,19.04,19.12,938759.0
2024-07-12 09:30:00,19.15,19.45,19.13,19.43,463192.0,19.15,19.45,19.13,19.43,463192.0
2024-07-12 09:35:00,19.44,19.54,19.37,19.42,443305.0,19.44,19.54,19.37,19.42,443305.0
2024-07-12 09:40:00,19.43,19.54,19.38,19.53,343085.0,19.43,19.54,19.38,19.53,343085.0
2024-07-12 09:45:00,19.52,19.53,19.34,19.42,208911.0,19.52,19.53,19.34,19.42,208911.0
2024-07-12 09:50:00,19.41,19.54,19.32,19.45,205530.0,19.41,19.54,19.32,19.45,205530.0
2024-07-12 09:55:00,19.46,19.54,19.42,19.5,101683.0,19.46,19.54,19.42,19.5,101683.0
2024-07-12 10:00:00,19.49,19.56,19.48,19.55,323561.0,19.49,19.56,19.48,19.55,323561.0
2024-07-12 10:05:00,19.55,19.62,19.53,19.59,200344.0,19.55,19.62,19.53,19.59,200344.0
2024-07-12 10:10:00,19.59,19.66,19.53,19.55,170798.0,19.59,19.66,19.53,19.55,170798.0
2024-07-12 10:15:00,19.55,19.6,19.54,19.57,303218.0,19.55,19.6,19.54,19.57,303218.0
2024-07-12 10:20:00,19.57,19.58,19.52,19.52,133570.0,19.57,19.58,19.52,19.52,133570.0
2024-07-12 10:25:00,19.52,19.56,19.49,19.5,103287.0,19.52,19.56,19.49,19.5,103287.0
2024-07-12 10:30:00,19.49,19.5,19.39,19.42,172638.0,19.49,19.5,19.39,19.42,172638.0
2024-07-12 10:35:00,19.42,19.53,19.41,19.48,138678.0,19.42,19.53,19.41,19.48,138678.0
2024-07-12 10:40:00,19.48,19.48,19.36,19.41,183683.0,19.48,19.48,19.36,19.41,183683.0
2024-07-12 10:45:00,19.4,19.42,19.38,19.4,67577.0,19.4,19.42,19.38,19.4,67577.0
2024-07-12 10:50:00,19.41,19.43,19.34,19.35,116630.0,19.41,19.43,19.34,19.35,116630.0
2024-07-12 10:55:00,19.36,19.4,19.34,19.37,91123.0,19.36,19.4,19.34,19.37,91123.0
2024-07-12 11:00:00,19.37,19.38,19.35,19.35,47835.0,19.37,19.38,19.35,19.35,47835.0
2024-07-12 11:05:00,19.36,19.4,19.33,19.36,68847.0,19.36,19.4,19.33,19.36,68847.0
2024-07-12 11:10:00,19.36,19.38,19.32,19.37,127769.0,19.36,19.38,19.32,19.37,127769.0
2024-07-12 11:15:00,19.37,19.38,19.34,19.35,55025.0,19.37,19.38,19.34,19.35,55025.0
2024-07-12 11:20:00,19.35,19.37,19.34,19.36,78116.0,19.35,19.37,19.34,19.36,78116.0
2024-07-12 11:25:00,19.36,19.4,19.31,19.31,51328.0,19.36,19.4,19.31,19.31,51328.0
2024-07-12 11:30:00,19.32,19.37,19.31,19.36,101635.0,19.32,19.37,19.31,19.36,101635.0
2024-07-12 11:35:00,19.36,19.42,19.34,19.41,71045.0,19.36,19.42,19.34,19.41,71045.0
2024-07-12 11:40:00,19.42,19.43,19.4,19.43,65215.0,19.42,19.43,19.4,19.43,65215.0
2024-07-12 11:45:00,19.43,19.48,19.41,19.46,69857.0,19.43,19.48,19.41,19.46,69857.0
2024-07-12 11:50:00,19.46,19.48,19.44,19.46,49728.0,19.46,19.48,19.44,19.46,49728.0
2024-07-12 11:55:00,19.46,19.51,19.44,19.48,131063.0,19.46,19.51,19.44,19.48,131063.0
2024-07-12 12:00:00,19.48,19.5,19.46,19.5,114497.0,19.48,19.5,19.46,19.5,114497.0
2024-07-12 12:05:00,19.5,19.5,19.43,19.46,72429.0,19.5,19.5,19.43,19.46,72429.0
2024-07-12 12:10:00,19.47,19.53,19.46,19.5,93163.0,19.47,19.53,19.46,19.5,93163.0
2024-07-12 12:15:00,19.49,19.5,19.46,19.5,44102.0,19.49,19.5,19.46,19.5,44102.0
2024-07-12 12:20:00,19.5,19.53,19.48,19.53,36169.0,19.5,19.53,19.48,19.53,36169.0
2024-07-12 12:25:00,19.53,19.55,19.52,19.55,59012.0,19.53,19.55,19.52,19.55,59012.0
2024-07-12 12:30:00,19.55,19.56,19.51,19.52,49163.0,19.55,19.56,19.51,19.52,49163.0
2024-07-12 12:35:00,19.52,19.52,19.49,19.52,24986.0,19.52,19.52,19.49,19.52,24986.0
2024-07-12 12:40:00,19.52,19.56,19.51,19.53,48812.0,19.52,19.56,19.51,19.53,48812.0
2024-07-12 12:45:00,19.54,19.58,19.52,19.54,81181.0,19.54,19.58,19.52,19.54,81181.0
2024-07-12 12:50:00,19.54,19.56,19.53,19.54,33437.0,19.54,19.56,19.53,19.54,33437.0
2024-07-12 12:55:00,19.54,19.59,19.53,19.57,39011.0,19.54,19.59,19.53,19.57,39011.0
2024-07-12 13:00:00,19.57,19.58,19.56,19.57,30666.0,19.57,19.58,19.56,19.57,30666.0
2024-07-12 13:05:00,19.56,19.57,19.52,19.55,66269.0,19.56,19.57,19.52,19.55,66269.0
2024-07-12 13:10:00,19.55,19.6,19.55,19.57,69482.0,19.55,19.6,19.55,19.57,69482.0
2024-07-12 13:15:00,19.57,19.58,19.54,19.57,35183.0,19.57,19.58,19.54,19.57,35183.0
2024-07-12 13:20:00,19.57,19.6,19.56,19.57,71773.0,19.57,19.6,19.56,19.57,71773.0
2024-07-12 13:25:00,19.57,19.6,19.56,19.6,83916.0,19.57,19.6,19.56,19.6,83916.0
2024-07-12 13:30:00,19.6,19.6,19.58,19.6,68303.0,19.6,19.6,19.58,19.6,68303.0
2024-07-12 13:35:00,19.6,19.6,19.56,19.57,72619.0,19.6,19.6,19.56,19.57,72619.0
2024-07-12 13:40:00,19.56,19.57,19.52,19.53,86334.0,19.56,19.57,19.52,19.53,86334.0
2024-07-12 13:45:00,19.53,19.59,19.52,19.59,89578.0,19.53,19.59,19.52,19.59,89578.0
2024-07-12 13:50:00,19.59,19.63,19.58,19.59,243463.0,19.59,19.63,19.58,19.59,243463.0
2024-07-12 13:55:00,19.59,19.6,19.56,19.58,114546.0,19.59,19.6,19.56,19.58,114546.0
2024-07-12 14:00:00,19.57,19.62,19.55,19.62,60374.0,19.57,19.62,19.55,19.62,60374.0
2024-07-12 14:05:00,19.61,19.63,19.6,19.6,89106.0,19.61,19.63,19.6,19.6,89106.0
2024-07-12 14:10:00,19.61,19.61,19.55,19.55,129841.0,19.61,19.61,19.55,19.55,129841.0
2024-07-12 14:15:00,19.55,19.58,19.55,19.57,29470.0,19.55,19.58,19.55,19.57,29470.0
2024-07-12 14:20:00,19.57,19.58,19.54,19.54,56316.0,19.57,19.58,19.54,19.54,56316.0
2024-07-12 14:25:00,19.55,19.55,19.52,19.55,48628.0,19.55,19.55,19.52,19.55,48628.0
2024-07-12 14:30:00,19.55,19.55,19.51,19.53,53916.0,19.55,19.55,19.51,19.53,53916.0
2024-07-12 14:35:00,19.54,19.55,19.52,19.54,53753.0,19.54,19.55,19.52,19.54,53753.0
2024-07-12 14:40:00,19.53,19.59,19.53,19.58,78727.0,19.53,19.59,19.53,19.58,78727.0
2024-07-12 14:45:00,19.59,19.59,19.56,19.57,56976.0,19.59,19.59,19.56,19.57,56976.0
2024-07-12 14:50:00,19.57,19.59,19.57,19.57,49084.0,19.57,19.59,19.57,19.57,49084.0
2024-07-12 14:55:00,19.57,19.59,19.57,19.57,40041.0,19.57,19.59,19.57,19.57,40041.0
2024-07-12 15:00:00,19.57,19.6,19.56,19.6,93899.0,19.57,19.6,19.56,19.6,93899.0
2024-07-12 15:05:00,19.6,19.61,19.55,19.55,81582.0,19.6,19.61,19.55,19.55,81582.0
2024-07-12 15:10:00,19.55,19.61,19.55,19.61,120395.0,19.55,19.61,19.55,19.61,120395.0
2024-07-12 15:15:00,19.61,19.63,19.6,19.61,106361.0,19.61,19.63,19.6,19.61,106361.0
2024-07-12 15:20:00,19.61,19.61,19.6,19.61,53999.0,19.61,19.61,19.6,19.61,53999.0
2024-07-12 15:25:00,19.61,19.61,19.57,19.59,92019.0,19.61,19.61,19.57,19.59,92019.0
2024-07-12 15:30:00,19.59,19.61,19.57,19.59,208872.0,19.59,19.61,19.57,19.59,208872.0
2024-07-12 15:35:00,19.59,19.6,19.55,19.55,125317.0,19.59,19.6,19.55,19.55,125317.0
2024-07-12 15:40:00,19.55,19.56,19.5,19.51,182644.0,19.55,19.56,19.5,19.51,182644.0
2024-07-12 15:45:00,19.51,19.51,19.46,19.5,320901.0,19.51,19.51,19.46,19.5,320901.0
2024-07-12 15:50:00,19.5,19.53,19.47,19.53,335556.0,19.5,19.53,19.47,19.53,335556.0
2024-07-12 15:55:00,19.52,19.56,19.51,19.54,654518.0,19.52,19.56,19.51,19.54,654518.0
2024-07-15 09:30:00,19.57,19.63,19.4,19.44,382479.0,19.57,19.63,19.4,19.44,382479.0
2024-07-15 09:35:00,19.44,19.44,19.28,19.39,202028.0,19.44,19.44,19.28,19.39,202028.0
2024-07-15 09:40:00,19.39,19.39,19.27,19.35,170517.0,19.39,19.39,19.27,19.35,170517.0
2024-07-15 09:45:00,19.35,19.42,19.32,19.36,166849.0,19.35,19.42,19.32,19.36,166849.0
2024-07-15 09:50:00,19.37,19.38,19.24,19.31,225488.0,19.37,19.38,19.24,19.31,225488.0
2024-07-15 09:55:00,19.31,19.31,19.18,19.19,139097.0,19.31,19.31,19.18,19.19,139097.0
2024-07-15 10:00:00,19.19,19.26,19.17,19.26,189265.0,19.19,19.26,19.17,19.26,189265.0
2024-07-15 10:05:00,19.25,19.28,19.21,19.28,134390.0,19.25,19.28,19.21,19.28,134390.0
2024-07-15 10:10:00,19.28,19.31,19.23,19.3,125057.0,19.28,19.31,19.23,19.3,125057.0
2024-07-15 10:15:00,19.3,19.3,19.18,19.2,126235.0,19.3,19.3,19.18,19.2,126235.0
2024-07-15 10:20:00,19.2,19.31,19.2,19.3,129934.0,19.2,19.31,19.2,19.3,129934.0
2024-07-15 10:25:00,19.3,19.31,19.22,19.24,62701.0,19.3,19.31,19.22,19.24,62701.0
2024-07-15 10:30:00,19.24,19.26,19.21,19.25,47616.0,19.24,19.26,19.21,19.25,47616.0
2024-07-15 10:35:00,19.25,19.25,19.2,19.24,55215.0,19.25,19.25,19.2,19.24,55215.0
2024-07-15 10:40:00,19.23,19.27,19.22,19.23,72237.0,19.23,19.27,19.22,19.23,72237.0
2024-07-15 10:45:00,19.23,19.27,19.23,19.27,59283.0,19.23,19.27,19.23,19.27,59283.0
2024-07-15 10:50:00,19.27,19.39,19.26,19.39,478563.0,19.27,19.39,19.26,19.39,478563.0
2024-07-15 10:55:00,19.39,19.41,19.36,19.39,96287.0,19.39,19.41,19.36,19.39,96287.0
2024-07-15 11:00:00,19.39,19.41,19.33,19.34,49342.0,19.39,19.41,19.33,19.34,49342.0
2024-07-15 11:05:00,19.34,19.34,19.25,19.29,66492.0,19.34,19.34,19.25,19.29,66492.0
2024-07-15 11:10:00,19.29,19.33,19.29,19.32,74303.0,19.29,19.33,19.29,19.32,74303.0
2024-07-15 11:15:00,19.32,19.33,19.25,19.28,61791.0,19.32,19.33,19.25,19.28,61791.0
2024-07-15 11:20:00,19.28,19.28,19.26,19.27,39195.0,19.28,19.28,19.26,19.27,39195.0
2024-07-15 11:25:00,19.27,19.29,19.25,19.29,48819.0,19.27,19.29,19.25,19.29,48819.0
2024-07-15 11:30:00,19.29,19.31,19.24,19.3,71557.0,19.29,19.31,19.24,19.3,71557.0
2024-07-15 11:35:00,19.29,19.29,19.26,19.28,63353.0,19.29,19.29,19.26,19.28,63353.0
2024-07-15 11:40:00,19.29,19.35,19.28,19.34,44110.0,19.29,19.35,19.28,19.34,44110.0
2024-07-15 11:45:00,19.34,19.35,19.32,19.32,38005.0,19.34,19.35,19.32,19.32,38005.0
2024-07-15 11:50:00,19.32,19.36,19.32,19.35,53568.0,19.32,19.36,19.32,19.35,53568.0
2024-07-15 11:55:00,19.35,19.38,19.34,19.37,72041.0,19.35,19.38,19.34,19.37,72041.0
2024-07-15 12:00:00,19.37,19.37,19.3,19.31,53514.0,19.37,19.37,19.3,19.31,53514.0
2024-07-15 12:05:00,19.32,19.38,19.27,19.37,44810.0,19.32,19.38,19.27,19.37,44810.0
2024-07-15 12:10:00,19.38,19.38,19.34,19.35,30668.0,19.38,19.38,19.34,19.35,30668.0
2024-07-15 12:15:00,19.35,19.35,19.3,19.32,40677.0,19.35,19.35,19.3,19.32,40677.0
2024-07-15 12:20:00,19.32,19.33,19.26,19.27,30814.0,19.32,19.33,19.26,19.27,30814.0
2024-07-15 12:25:00,19.26,19.27,19.24,19.27,35113.0,19.26,19.27,19.24,19.27,35113.0
2024-07-15 12:30:00,19.27,19.27,19.23,19.23,36239.0,19.27,19.27,19.23,19.23,36239.0
2024-07-15 12:35:00,19.23,19.25,19.23,19.23,25151.0,19.23,19.25,19.23,19.23,25151.0
2024-07-15 12:40:00,19.23,19.26,19.21,19.23,52843.0,19.23,19.26,19.21,19.23,52843.0
2024-07-15 12:45:00,19.23,19.24,19.2,19.21,31230.0,19.23,19.24,19.2,19.21,31230.0
2024-07-15 12:50:00,19.21,19.24,19.21,19.23,54556.0,19.21,19.24,19.21,19.23,54556.0
2024-07-15 12:55:00,19.23,19.25,19.23,19.25,37112.0,19.23,19.25,19.23,19.25,37112.0
2024-07-15 13:00:00,19.24,19.25,19.21,19.23,32849.0,19.24,19.25,19.21,19.23,32849.0
2024-07-15 13:05:00,19.23,19.26,19.22,19.26,25701.0,19.23,19.26,19.22,19.26,25701.0
2024-07-15 13:10:00,19.26,19.27,19.24,19.27,49503.0,19.26,19.27,19.24,19.27,49503.0
2024-07-15 13:15:00,19.27,19.3,19.26,19.3,27270.0,19.27,19.3,19.26,19.3,27270.0
2024-07-15 13:20:00,19.3,19.36,19.3,19.35,93770.0,19.3,19.36,19.3,19.35,93770.0
2024-07-15 13:25:00,19.35,19.36,19.31,19.31,68723.0,19.35,19.36,19.31,19.31,68723.0
2024-07-15 13:30:00,19.32,19.36,19.3,19.32,26803.0,19.32,19.36,19.3,19.32,26803.0
2024-07-15 13:35:00,19.31,19.34,19.3,19.34,24184.0,19.31,19.34,19.3,19.34,24184.0
2024-07-15 13:40:00,19.34,19.35,19.33,19.33,17715.0,19.34,19.35,19.33,19.33,17715.0
2024-07-15 13:45:00,19.34,19.34,19.31,19.32,24862.0,19.34,19.34,19.31,19.32,24862.0
2024-07-15 13:50:00,19.32,19.35,19.31,19.35,30000.0,19.32,19.35,19.31,19.35,30000.0
2024-07-15 13:55:00,19.35,19.37,19.34,19.35,81228.0,19.35,19.37,19.34,19.35,81228.0
2024-07-15 14:00:00,19.35,19.41,19.33,19.41,46428.0,19.35,19.41,19.33,19.41,46428.0
2024-07-15 14:05:00,19.41,19.43,19.4,19.41,50285.0,19.41,19.43,19.4,19.41,50285.0
2024-07-15 14:10:00,19.42,19.42,19.36,19.37,57658.0,19.42,19.42,19.36,19.37,57658.0
2024-07-15 14:15:00,19.37,19.38,19.35,19.36,19182.0,19.37,19.38,19.35,19.36,19182.0
2024-07-15 14:20:00,19.36,19.39,19.35,19.39,52607.0,19.36,19.39,19.35,19.39,52607.0
2024-07-15 14:25:00,19.39,19.42,19.38,19.4,53830.0,19.39,19.42,19.38,19.4,53830.0
2024-07-15 14:30:00,19.41,19.42,19.4,19.41,36218.0,19.41,19.42,19.4,19.41,36218.0
2024-07-15 14:35:00,19.42,19.44,19.41,19.41,42095.0,19.42,19.44,19.41,19.41,42095.0
2024-07-15 14:40:00,19.42,19.42,19.4,19.42,22846.0,19.42,19.42,19.4,19.42,22846.0
2024-07-15 14:45:00,19.42,19.43,19.39,19.39,51122.0,19.42,19.43,19.39,19.39,51122.0
2024-07-15 14:50:00,19.39,19.4,19.37,19.39,33814.0,19.39,19.4,19.37,19.39,33814.0
2024-07-15 14:55:00,19.39,19.4,19.37,19.39,37007.0,19.39,19.4,19.37,19.39,37007.0
2024-07-15 15:00:00,19.39,19.41,19.38,19.41,41503.0,19.39,19.41,19.38,19.41,41503.0
2024-07-15 15:05:00,19.41,19.42,19.4,19.41,31872.0,19.41,19.42,19.4,19.41,31872.0
2024-07-15 15:10:00,19.41,19.47,19.39,19.47,53985.0,19.41,19.47,19.39,19.47,53985.0
2024-07-15 15:15:00,19.46,19.52,19.45,19.52,101679.0,19.46,19.52,19.45,19.52,101679.0
2024-07-15 15:20:00,19.52,19.52,19.46,19.48,85514.0,19.52,19.52,19.46,19.48,85514.0
2024-07-15 15:25:00,19.48,19.51,19.46,19.5,97362.0,19.48,19.51,19.46,19.5,97362.0
2024-07-15 15:30:00,19.51,19.56,19.5,19.53,88373.0,19.51,19.56,19.5,19.53,88373.0
2024-07-15 15:35:00,19.53,19.61,19.51,19.59,131978.0,19.53,19.61,19.51,19.59,131978.0
2024-07-15 15:40:00,19.59,19.59,19.55,19.57,98947.0,19.59,19.59,19.55,19.57,98947.0
2024-07-15 15:45:00,19.57,19.58,19.52,19.54,143683.0,19.57,19.58,19.52,19.54,143683.0
2024-07-15 15:50:00,19.53,19.59,19.5,19.57,235072.0,19.53,19.59,19.5,19.57,235072.0
2024-07-15 15:55:00,19.57,19.59,19.56,19.59,529094.0,19.57,19.59,19.56,19.59,529094.0
2024-07-16 09:30:00,19.67,19.8,19.64,19.72,233985.0,19.67,19.8,19.64,19.72,233985.0
2024-07-16 09:35:00,19.75,19.85,19.72,19.73,166701.0,19.75,19.85,19.72,19.73,166701.0
2024-07-16 09:40:00,19.72,19.86,19.7,19.86,261277.0,19.72,19.86,19.7,19.86,261277.0
2024-07-16 09:45:00,19.86,19.91,19.8,19.89,171520.0,19.86,19.91,19.8,19.89,171520.0
2024-07-16 09:50:00,19.89,19.92,19.87,19.88,104403.0,19.89,19.92,19.87,19.88,104403.0
2024-07-16 09:55:00,19.89,19.94,19.84,19.94,134835.0,19.89,19.94,19.84,19.94,134835.0
2024-07-16 10:00:00,19.93,19.94,19.87,19.89,151954.0,19.93,19.94,19.87,19.89,151954.0
2024-07-16 10:05:00,19.89,19.9,19.79,19.8,148983.0,19.89,19.9,19.79,19.8,148983.0
2024-07-16 10:10:00,19.8,19.91,19.79,19.87,179978.0,19.8,19.91,19.79,19.87,179978.0
2024-07-16 10:15:00,19.86,19.94,19.85,19.93,135320.0,19.86,19.94,19.85,19.93,135320.0
2024-07-16 10:20:00,19.94,19.94,19.91,19.91,122572.0,19.94,19.94,19.91,19.91,122572.0
2024-07-16 10:25:00,19.91,19.92,19.85,19.87,72675.0,19.91,19.92,19.85,19.87,72675.0
2024-07-16 10:30:00,19.86,19.97,19.86,19.96,107795.0,19.86,19.97,19.86,19.96,107795.0
2024-07-16 10:35:00,19.96,20.06,19.96,20.03,637471.0,19.96,20.06,19.96,20.03,637471.0
2024-07-16 10:40:00,20.02,20.12,20.0,20.1,130480.0,20.02,20.12,20.0,20.1,130480.0
2024-07-16 10:45:00,20.1,20.16,20.05,20.15,176223.0,20.1,20.16,20.05,20.15,176223.0
2024-07-16 10:50:00,20.15,20.21,20.13,20.16,170479.0,20.15,20.21,20.13,20.16,170479.0
2024-07-16 10:55:00,20.16,20.16,20.07,20.07,102631.0,20.16,20.16,20.07,20.07,102631.0
2024-07-16 11:00:00,20.07,20.11,20.06,20.1,109490.0,20.07,20.11,20.06,20.1,109490.0
2024-07-16 11:05:00,20.1,20.11,20.06,20.07,58341.0,20.1,20.11,20.06,20.07,58341.0
2024-07-16 11:10:00,20.07,20.12,20.07,20.08,79056.0,20.07,20.12,20.07,20.08,79056.0
2024-07-16 11:15:00,20.09,20.13,20.08,20.11,103812.0,20.09,20.13,20.08,20.11,103812.0
2024-07-16 11:20:00,20.11,20.12,20.04,20.06,70052.0,20.11,20.12,20.04,20.06,70052.0
2024-07-16 11:25:00,20.06,20.16,20.05,20.15,207846.0,20.06,20.16,20.05,20.15,207846.0
2024-07-16 11:30:00,20.16,20.16,20.08,20.14,93447.0,20.16,20.16,20.08,20.14,93447.0
2024-07-16 11:35:00,20.13,20.19,20.12,20.18,101092.0,20.13,20.19,20.12,20.18,101092.0
2024-07-16 11:40:00,20.19,20.19,20.14,20.14,42694.0,20.19,20.19,20.14,20.14,42694.0
2024-07-16 11:45:00,20.14,20.16,20.12,20.16,48942.0,20.14,20.16,20.12,20.16,48942.0
2024-07-16 11:50:00,20.16,20.2,20.14,20.18,172074.0,20.16,20.2,20.14,20.18,172074.0
2024-07-16 11:55:00,20.19,20.26,20.16,20.23,188531.0,20.19,20.26,20.16,20.23,188531.0
2024-07-16 12:00:00,20.23,20.25,20.15,20.16,73680.0,20.23,20.25,20.15,20.16,73680.0
2024-07-16 12:05:00,20.16,20.24,20.13,20.23,89380.0,20.16,20.24,20.13,20.23,89380.0
2024-07-16 12:10:00,20.23,20.33,20.22,20.33,196888.0,20.23,20.33,20.22,20.33,196888.0
2024-07-16 12:15:00,20.33,20.38,20.31,20.32,194310.0,20.33,20.38,20.31,20.32,194310.0
2024-07-16 12:20:00,20.32,20.34,20.29,20.3,83423.0,20.32,20.34,20.29,20.3,83423.0
2024-07-16 12:25:00,20.29,20.3,20.24,20.25,111354.0,20.29,20.3,20.24,20.25,111354.0
2024-07-16 12:30:00,20.24,20.26,20.22,20.23,127824.0,20.24,20.26,20.22,20.23,127824.0
2024-07-16 12:35:00,20.22,20.3,20.22,20.3,86710.0,20.22,20.3,20.22,20.3,86710.0
2024-07-16 12:40:00,20.3,20.33,20.29,20.3,96834.0,20.3,20.33,20.29,20.3,96834.0
2024-07-16 12:45:00,20.3,20.31,20.26,20.27,39400.0,20.3,20.31,20.26,20.27,39400.0
2024-07-16 12:50:00,20.28,20.29,20.25,20.28,47736.0,20.28,20.29,20.25,20.28,47736.0
2024-07-16 12:55:00,20.29,20.31,20.27,20.29,62964.0,20.29,20.31,20.27,20.29,62964.0
2024-07-16 13:00:00,20.29,20.34,20.28,20.34,102139.0,20.29,20.34,20.28,20.34,102139.0
2024-07-16 13:05:00,20.34,20.35,20.32,20.34,66081.0,20.34,20.35,20.32,20.34,66081.0
2024-07-16 13:10:00,20.34,20.34,20.31,20.33,61634.0,20.34,20.34,20.31,20.33,61634.0
2024-07-16 13:15:00,20.34,20.35,20.31,20.33,38751.0,20.34,20.35,20.31,20.33,38751.0
2024-07-16 13:20:00,20.32,20.34,20.25,20.26,43515.0,20.32,20.34,20.25,20.26,43515.0
2024-07-16 13:25:00,20.26,20.28,20.25,20.28,38446.0,20.26,20.28,20.25,20.28,38446.0
2024-07-16 13:30:00,20.28,20.31,20.26,20.3,50148.0,20.28,20.31,20.26,20.3,50148.0
2024-07-16 13:35:00,20.3,20.32,20.28,20.3,23023.0,20.3,20.32,20.28,20.3,23023.0
2024-07-16 13:40:00,20.3,20.31,20.27,20.29,121904.0,20.3,20.31,20.27,20.29,121904.0
2024-07-16 13:45:00,20.3,20.3,20.24,20.26,76320.0,20.3,20.3,20.24,20.26,76320.0
2024-07-16 13:50:00,20.26,20.27,20.23,20.24,36940.0,20.26,20.27,20.23,20.24,36940.0
2024-07-16 13:55:00,20.23,20.23,20.18,20.19,44653.0,20.23,20.23,20.18,20.19,44653.0
2024-07-16 14:00:00,20.19,20.21,20.17,20.2,71035.0,20.19,20.21,20.17,20.2,71035.0
2024-07-16 14:05:00,20.2,20.21,20.18,20.19,86654.0,20.2,20.21,20.18,20.19,86654.0
2024-07-16 14:10:00,20.19,20.25,20.18,20.23,141072.0,20.19,20.25,20.18,20.23,141072.0
2024-07-16 14:15:00,20.23,20.23,20.2,20.23,32737.0,20.23,20.23,20.2,20.23,32737.0
2024-07-16 14:20:00,20.23,20.3,20.22,20.3,76181.0,20.23,20.3,20.22,20.3,76181.0
2024-07-16 14:25:00,20.29,20.32,20.29,20.3,53957.0,20.29,20.32,20.29,20.3,53957.0
2024-07-16 14:30:00,20.3,20.32,20.29,20.31,37121.0,20.3,20.32,20.29,20.31,37121.0
2024-07-16 14:35:00,20.3,20.33,20.29,20.32,69224.0,20.3,20.33,20.29,20.32,69224.0
2024-07-16 14:40:00,20.33,20.34,20.31,20.34,64465.0,20.33,20.34,20.31,20.34,64465.0
2024-07-16 14:45:00,20.33,20.34,20.3,20.32,74775.0,20.33,20.34,20.3,20.32,74775.0
2024-07-16 14:50:00,20.32,20.33,20.27,20.32,81462.0,20.32,20.33,20.27,20.32,81462.0
2024-07-16 14:55:00,20.32,20.35,20.32,20.35,45257.0,20.32,20.35,20.32,20.35,45257.0
2024-07-16 15:00:00,20.35,20.36,20.32,20.34,103366.0,20.35,20.36,20.32,20.34,103366.0
2024-07-16 15:05:00,20.34,20.34,20.32,20.32,56870.0,20.34,20.34,20.32,20.32,56870.0
2024-07-16 15:10:00,20.33,20.34,20.29,20.3,74798.0,20.33,20.34,20.29,20.3,74798.0
2024-07-16 15:15:00,20.3,20.3,20.26,20.28,74082.0,20.3,20.3,20.26,20.28,74082.0
2024-07-16 15:20:00,20.29,20.29,20.26,20.29,77114.0,20.29,20.29,20.26,20.29,77114.0
2024-07-16 15:25:00,20.29,20.35,20.27,20.35,67963.0,20.29,20.35,20.27,20.35,67963.0
2024-07-16 15:30:00,20.35,20.35,20.32,20.34,66569.0,20.35,20.35,20.32,20.34,66569.0
2024-07-16 15:35:00,20.35,20.35,20.31,20.32,113254.0,20.35,20.35,20.31,20.32,113254.0
2024-07-16 15:40:00,20.32,20.33,20.28,20.32,230831.0,20.32,20.33,20.28,20.32,230831.0
2024-07-16 15:45:00,20.32,20.33,20.26,20.32,288337.0,20.32,20.33,20.26,20.32,288337.0
2024-07-16 15:50:00,20.32,20.35,20.32,20.34,235915.0,20.32,20.35,20.32,20.34,235915.0
2024-07-16 15:55:00,20.33,20.38,20.32,20.37,679573.0,20.33,20.38,20.32,20.37,679573.0
2024-07-17 09:30:00,20.11,20.27,19.94,20.25,532162.0,20.11,20.27,19.94,20.25,532162.0
2024-07-17 09:35:00,20.25,20.25,20.0,20.09,413409.0,20.25,20.25,20.0,20.09,413409.0
2024-07-17 09:40:00,20.09,20.22,20.01,20.22,241548.0,20.09,20.22,20.01,20.22,241548.0
2024-07-17 09:45:00,20.23,20.3,20.15,20.17,108830.0,20.23,20.3,20.15,20.17,108830.0
2024-07-17 09:50:00,20.17,20.37,20.17,20.3,370991.0,20.17,20.37,20.17,20.3,370991.0
2024-07-17 09:55:00,20.31,20.32,20.11,20.14,162479.0,20.31,20.32,20.11,20.14,162479.0
2024-07-17 10:00:00,20.14,20.23,20.13,20.21,118286.0,20.14,20.23,20.13,20.21,118286.0
2024-07-17 10:05:00,20.21,20.27,20.14,20.14,101074.0,20.21,20.27,20.14,20.14,101074.0
2024-07-17 10:10:00,20.14,20.18,20.11,20.13,127649.0,20.14,20.18,20.11,20.13,127649.0
2024-07-17 10:15:00,20.12,20.17,20.09,20.14,138004.0,20.12,20.17,20.09,20.14,138004.0
2024-07-17 10:20:00,20.14,20.19,20.12,20.13,79972.0,20.14,20.19,20.12,20.13,79972.0
2024-07-17 10:25:00,20.12,20.14,20.05,20.05,81483.0,20.12,20.14,20.05,20.05,81483.0
2024-07-17 10:30:00,20.05,20.17,20.04,20.12,103254.0,20.05,20.17,20.04,20.12,103254.0
2024-07-17 10:35:00,20.12,20.12,20.0,20.02,135591.0,20.12,20.12,20.0,20.02,135591.0
2024-07-17 10:40:00,20.02,20.08,19.99,20.01,110365.0,20.02,20.08,19.99,20.01,110365.0
2024-07-17 10:45:00,20.02,20.04,19.99,20.01,80355.0,20.02,20.04,19.99,20.01,80355.0
2024-07-17 10:50:00,20.01,20.07,19.98,20.0,128799.0,20.01,20.07,19.98,20.0,128799.0
2024-07-17 10:55:00,19.99,20.03,19.99,20.02,67114.0,19.99,20.03,19.99,20.02,67114.0
2024-07-17 11:00:00,20.02,20.08,20.01,20.03,62821.0,20.02,20.08,20.01,20.03,62821.0
2024-07-17 11:05:00,20.03,20.08,20.0,20.07,47892.0,20.03,20.08,20.0,20.07,47892.0
2024-07-17 11:10:00,20.07,20.08,20.02,20.03,47292.0,20.07,20.08,20.02,20.03,47292.0
2024-07-17 11:15:00,20.04,20.06,20.0,20.01,76271.0,20.04,20.06,20.0,20.01,76271.0
2024-07-17 11:20:00,20.01,20.04,19.98,19.98,94147.0,20.01,20.04,19.98,19.98,94147.0
2024-07-17 11:25:00,19.98,20.02,19.97,20.0,55146.0,19.98,20.02,19.97,20.0,55146.0
2024-07-17 11:30:00,19.99,20.01,19.96,19.97,79129.0,19.99,20.01,19.96,19.97,79129.0
2024-07-17 11:35:00,19.98,20.0,19.96,19.98,85225.0,19.98,20.0,19.96,19.98,85225.0
2024-07-17 11:40:00,19.98,19.99,19.87,19.88,90794.0,19.98,19.99,19.87,19.88,90794.0
2024-07-17 11:45:00,19.88,19.88,19.84,19.86,58989.0,19.88,19.88,19.84,19.86,58989.0
2024-07-17 11:50:00,19.87,19.88,19.84,19.85,54184.0,19.87,19.88,19.84,19.85,54184.0
2024-07-17 11:55:00,19.86,19.87,19.84,19.85,48603.0,19.86,19.87,19.84,19.85,48603.0
2024-07-17 12:00:00,19.85,19.91,19.83,19.89,148556.0,19.85,19.91,19.83,19.89,148556.0
2024-07-17 12:05:00,19.89,19.91,19.8,19.81,73565.0,19.89,19.91,19.8,19.81,73565.0
2024-07-17 12:10:00,19.81,19.84,19.81,19.82,72938.0,19.81,19.84,19.81,19.82,72938.0
2024-07-17 12:15:00,19.82,19.83,19.78,19.79,76656.0,19.82,19.83,19.78,19.79,76656.0
2024-07-17 12:20:00,19.79,19.8,19.73,19.76,120485.0,19.79,19.8,19.73,19.76,120485.0
2024-07-17 12:25:00,19.76,19.78,19.74,19.77,48494.0,19.76,19.78,19.74,19.77,48494.0
2024-07-17 12:30:00,19.76,19.8,19.76,19.77,57626.0,19.76,19.8,19.76,19.77,57626.0
2024-07-17 12:35:00,19.77,19.78,19.69,19.7,66804.0,19.77,19.78,19.69,19.7,66804.0
2024-07-17 12:40:00,19.7,19.72,19.67,19.71,62016.0,19.7,19.72,19.67,19.71,62016.0
2024-07-17 12:45:00,19.71,19.75,19.71,19.73,46302.0,19.71,19.75,19.71,19.73,46302.0
2024-07-17 12:50:00,19.73,19.8,19.71,19.77,111119.0,19.73,19.8,19.71,19.77,111119.0
2024-07-17 12:55:00,19.77,19.83,19.76,19.82,64769.0,19.77,19.83,19.76,19.82,64769.0
2024-07-17 13:00:00,19.83,19.85,19.8,19.8,65401.0,19.83,19.85,19.8,19.8,65401.0
2024-07-17 13:05:00,19.8,19.81,19.77,19.78,61246.0,19.8,19.81,19.77,19.78,61246.0
2024-07-17 13:10:00,19.79,19.79,19.76,19.77,45411.0,19.79,19.79,19.76,19.77,45411.0
2024-07-17 13:15:00,19.78,19.8,19.75,19.77,46191.0,19.78,19.8,19.75,19.77,46191.0
2024-07-17 13:20:00,19.76,19.81,19.73,19.8,88475.0,19.76,19.81,19.73,19.8,88475.0
2024-07-17 13:25:00,19.79,19.82,19.75,19.75,61404.0,19.79,19.82,19.75,19.75,61404.0
2024-07-17 13:30:00,19.75,19.75,19.71,19.71,125371.0,19.75,19.75,19.71,19.71,125371.0
2024-07-17 13:35:00,19.71,19.74,19.7,19.73,121819.0,19.71,19.74,19.7,19.73,121819.0
2024-07-17 13:40:00,19.73,19.78,19.72,19.76,42219.0,19.73,19.78,19.72,19.76,42219.0
2024-07-17 13:45:00,19.76,19.77,19.75,19.76,75800.0,19.76,19.77,19.75,19.76,75800.0
2024-07-17 13:50:00,19.75,19.76,19.7,19.71,38969.0,19.75,19.76,19.7,19.71,38969.0
2024-07-17 13:55:00,19.71,19.79,19.7,19.76,56542.0,19.71,19.79,19.7,19.76,56542.0
2024-07-17 14:00:00,19.77,19.77,19.73,19.75,62690.0,19.77,19.77,19.73,19.75,62690.0
2024-07-17 14:05:00,19.75,19.79,19.73,19.77,61223.0,19.75,19.79,19.73,19.77,61223.0
2024-07-17 14:10:00,19.78,19.83,19.77,19.81,68761.0,19.78,19.83,19.77,19.81,68761.0
2024-07-17 14:15:00,19.8,19.83,19.79,19.82,54868.0,19.8,19.83,19.79,19.82,54868.0
2024-07-17 14:20:00,19.82,19.84,19.79,19.79,37618.0,19.82,19.84,19.79,19.79,37618.0
2024-07-17 14:25:00,19.8,19.82,19.77,19.77,98755.0,19.8,19.82,19.77,19.77,98755.0
2024-07-17 14:30:00,19.78,19.84,19.76,19.81,110897.0,19.78,19.84,19.76,19.81,110897.0
2024-07-17 14:35:00,19.81,19.85,19.8,19.83,50623.0,19.81,19.85,19.8,19.83,50623.0
2024-07-17 14:40:00,19.83,19.95,19.83,19.95,89005.0,19.83,19.95,19.83,19.95,89005.0
2024-07-17 14:45:00,19.95,19.98,19.91,19.95,96050.0,19.95,19.98,19.91,19.95,96050.0
2024-07-17 14:50:00,19.96,19.96,19.9,19.9,46280.0,19.96,19.96,19.9,19.9,46280.0
2024-07-17 14:55:00,19.9,19.98,19.88,19.98,124169.0,19.9,19.98,19.88,19.98,124169.0
2024-07-17 15:00:00,19.98,19.98,19.92,19.94,68556.0,19.98,19.98,19.92,19.94,68556.0
2024-07-17 15:05:00,19.94,19.97,19.91,19.96,96789.0,19.94,19.97,19.91,19.96,96789.0
2024-07-17 15:10:00,19.96,20.02,19.96,20.0,139854.0,19.96,20.02,19.96,20.0,139854.0
2024-07-17 15:15:00,20.0,20.06,19.93,19.93,150849.0,20.0,20.06,19.93,19.93,150849.0
2024-07-17 15:20:00,19.94,20.0,19.92,19.98,124532.0,19.94,20.0,19.92,19.98,124532.0
2024-07-17 15:25:00,19.99,20.0,19.97,19.98,58650.0,19.99,20.0,19.97,19.98,58650.0
2024-07-17 15:30:00,19.97,20.02,19.96,20.0,107332.0,19.97,20.02,19.96,20.0,107332.0
2024-07-17 15:35:00,20.0,20.02,19.95,19.98,151910.0,20.0,20.02,19.95,19.98,151910.0
2024-07-17 15:40:00,19.98,19.98,19.92,19.93,127787.0,19.98,19.98,19.92,19.93,127787.0
2024-07-17 15:45:00,19.93,19.93,19.91,19.92,151859.0,19.93,19.93,19.91,19.92,151859.0
2024-07-17 15:50:00,19.92,19.94,19.87,19.87,266036.0,19.92,19.94,19.87,19.87,266036.0
2024-07-17 15:55:00,19.88,19.89,19.85,19.86,610829.0,19.88,19.89,19.85,19.86,610829.0
2024-07-18 09:30:00,19.8,19.96,19.8,19.82,120325.0,19.8,19.96,19.8,19.82,120325.0
2024-07-18 09:35:00,19.82,19.97,19.81,19.87,73531.0,19.82,19.97,19.81,19.87,73531.0
2024-07-18 09:40:00,19.88,19.99,19.88,19.98,62478.0,19.88,19.99,19.88,19.98,62478.0
2024-07-18 09:45:00,19.98,20.04,19.97,20.03,76483.0,19.98,20.04,19.97,20.03,76483.0
2024-07-18 09:50:00,20.03,20.08,20.01,20.07,59573.0,20.03,20.08,20.01,20.07,59573.0
2024-07-18 09:55:00,20.07,20.14,20.06,20.14,99089.0,20.07,20.14,20.06,20.14,99089.0
2024-07-18 10:00:00,20.14,20.14,19.99,20.0,128800.0,20.14,20.14,19.99,20.0,128800.0
2024-07-18 10:05:00,20.01,20.07,20.0,20.06,55525.0,20.01,20.07,20.0,20.06,55525.0
2024-07-18 10:10:00,20.07,20.08,20.02,20.04,57708.0,20.07,20.08,20.02,20.04,57708.0
2024-07-18 10:15:00,20.04,20.07,19.97,19.98,97411.0,20.04,20.07,19.97,19.98,97411.0
2024-07-18 10:20:00,19.98,19.99,19.89,19.93,78331.0,19.98,19.99,19.89,19.93,78331.0
2024-07-18 10:25:00,19.92,19.93,19.89,19.93,65844.0,19.92,19.93,19.89,19.93,65844.0
2024-07-18 10:30:00,19.93,19.98,19.92,19.94,62665.0,19.93,19.98,19.92,19.94,62665.0
2024-07-18 10:35:00,19.94,20.01,19.92,19.97,71385.0,19.94,20.01,19.92,19.97,71385.0
2024-07-18 10:40:00,19.97,19.97,19.89,19.95,59299.0,19.97,19.97,19.89,19.95,59299.0
2024-07-18 10:45:00,19.95,19.96,19.86,19.88,53881.0,19.95,19.96,19.86,19.88,53881.0
2024-07-18 10:50:00,19.88,19.9,19.81,19.88,114050.0,19.88,19.9,19.81,19.88,114050.0
2024-07-18 10:55:00,19.87,19.88,19.81,19.84,34941.0,19.87,19.88,19.81,19.84,34941.0
2024-07-18 11:00:00,19.84,19.93,19.82,19.9,45749.0,19.84,19.93,19.82,19.9,45749.0
2024-07-18 11:05:00,19.9,19.95,19.9,19.94,29549.0,19.9,19.95,19.9,19.94,29549.0
2024-07-18 11:10:00,19.94,19.98,19.94,19.96,123574.0,19.94,19.98,19.94,19.96,123574.0
2024-07-18 11:15:00,19.96,19.96,19.92,19.94,100383.0,19.96,19.96,19.92,19.94,100383.0
2024-07-18 11:20:00,19.94,19.96,19.87,19.89,251912.0,19.94,19.96,19.87,19.89,251912.0
2024-07-18 11:25:00,19.89,19.93,19.88,19.91,98445.0,19.89,19.93,19.88,19.91,98445.0
2024-07-18 11:30:00,19.9,19.91,19.84,19.85,63605.0,19.9,19.91,19.84,19.85,63605.0
2024-07-18 11:35:00,19.84,19.91,19.84,19.89,53781.0,19.84,19.91,19.84,19.89,53781.0
2024-07-18 11:40:00,19.88,19.9,19.87,19.87,24478.0,19.88,19.9,19.87,19.87,24478.0
2024-07-18 11:45:00,19.88,19.9,19.85,19.87,43739.0,19.88,19.9,19.85,19.87,43739.0
2024-07-18 11:50:00,19.86,19.87,19.81,19.86,67880.0,19.86,19.87,19.81,19.86,67880.0
2024-07-18 11:55:00,19.86,19.86,19.81,19.82,165049.0,19.86,19.86,19.81,19.82,165049.0
2024-07-18 12:00:00,19.82,19.83,19.78,19.8,142536.0,19.82,19.83,19.78,19.8,142536.0
2024-07-18 12:05:00,19.81,19.85,19.78,19.84,80951.0,19.81,19.85,19.78,19.84,80951.0
2024-07-18 12:10:00,19.85,19.85,19.8,19.82,25623.0,19.85,19.85,19.8,19.82,25623.0
2024-07-18 12:15:00,19.82,19.84,19.8,19.82,51915.0,19.82,19.84,19.8,19.82,51915.0
2024-07-18 12:20:00,19.82,19.83,19.79,19.81,49017.0,19.82,19.83,19.79,19.81,49017.0
2024-07-18 12:25:00,19.81,19.83,19.8,19.82,28690.0,19.81,19.83,19.8,19.82,28690.0
2024-07-18 12:30:00,19.82,19.93,19.82,19.91,42983.0,19.82,19.93,19.82,19.91,42983.0
2024-07-18 12:35:00,19.91,20.01,19.91,19.97,92252.0,19.91,20.01,19.91,19.97,92252.0
2024-07-18 12:40:00,19.96,19.96,19.88,19.89,37200.0,19.96,19.96,19.88,19.89,37200.0
2024-07-18 12:45:00,19.89,19.94,19.86,19.93,26142.0,19.89,19.94,19.86,19.93,26142.0
2024-07-18 12:50:00,19.93,19.96,19.92,19.95,20285.0,19.93,19.96,19.92,19.95,20285.0
2024-07-18 12:55:00,19.95,19.99,19.94,19.96,43015.0,19.95,19.99,19.94,19.96,43015.0
2024-07-18 13:00:00,19.96,19.96,19.92,19.93,37317.0,19.96,19.96,19.92,19.93,37317.0
2024-07-18 13:05:00,19.93,19.93,19.89,19.92,29470.0,19.93,19.93,19.89,19.92,29470.0
2024-07-18 13:10:00,19.91,19.94,19.9,19.91,26492.0,19.91,19.94,19.9,19.91,26492.0
2024-07-18 13:15:00,19.92,19.94,19.89,19.9,39826.0,19.92,19.94,19.89,19.9,39826.0
2024-07-18 13:20:00,19.89,19.91,19.88,19.89,26934.0,19.89,19.91,19.88,19.89,26934.0
2024-07-18 13:25:00,19.89,19.89,19.86,19.88,30256.0,19.89,19.89,19.86,19.88,30256.0
2024-07-18 13:30:00,19.88,19.91,19.87,19.89,32294.0,19.88,19.91,19.87,19.89,32294.0
2024-07-18 13:35:00,19.89,19.9,19.86,19.87,28148.0,19.89,19.9,19.86,19.87,28148.0
2024-07-18 13:40:00,19.87,19.88,19.85,19.86,38433.0,19.87,19.88,19.85,19.86,38433.0
2024-07-18 13:45:00,19.86,19.86,19.84,19.86,67664.0,19.86,19.86,19.84,19.86,67664.0
2024-07-18 13:50:00,19.86,19.86,19.82,19.84,28044.0,19.86,19.86,19.82,19.84,28044.0
2024-07-18 13:55:00,19.84,19.84,19.81,19.84,22646.0,19.84,19.84,19.81,19.84,22646.0
2024-07-18 14:00:00,19.84,19.84,19.76,19.77,50562.0,19.84,19.84,19.76,19.77,50562.0
2024-07-18 14:05:00,19.77,19.78,19.73,19.76,54127.0,19.77,19.78,19.73,19.76,54127.0
2024-07-18 14:10:00,19.76,19.76,19.71,19.73,40632.0,19.76,19.76,19.71,19.73,40632.0
2024-07-18 14:15:00,19.73,19.74,19.66,19.67,77034.0,19.73,19.74,19.66,19.67,77034.0
2024-07-18 14:20:00,19.66,19.69,19.65,19.69,36960.0,19.66,19.69,19.65,19.69,36960.0
2024-07-18 14:25:00,19.69,19.69,19.6,19.6,34649.0,19.69,19.69,19.6,19.6,34649.0
2024-07-18 14:30:00,19.6,19.67,19.6,19.66,51495.0,19.6,19.67,19.6,19.66,51495.0
2024-07-18 14:35:00,19.66,19.68,19.64,19.64,58509.0,19.66,19.68,19.64,19.64,58509.0
2024-07-18 14:40:00,19.64,19.65,19.58,19.59,32797.0,19.64,19.65,19.58,19.59,32797.0
2024-07-18 14:45:00,19.58,19.59,19.57,19.59,32898.0,19.58,19.59,19.57,19.59,32898.0
2024-07-18 14:50:00,19.59,19.61,19.58,19.61,70096.0,19.59,19.61,19.58,19.61,70096.0
2024-07-18 14:55:00,19.61,19.61,19.54,19.59,94888.0,19.61,19.61,19.54,19.59,94888.0
2024-07-18 15:00:00,19.59,19.63,19.58,19.59,43622.0,19.59,19.63,19.58,19.59,43622.0
2024-07-18 15:05:00,19.59,19.62,19.58,19.62,48448.0,19.59,19.62,19.58,19.62,48448.0
2024-07-18 15:10:00,19.62,19.62,19.58,19.61,78709.0,19.62,19.62,19.58,19.61,78709.0
2024-07-18 15:15:00,19.61,19.63,19.57,19.57,113642.0,19.61,19.63,19.57,19.57,113642.0
2024-07-18 15:20:00,19.57,19.58,19.51,19.54,52031.0,19.57,19.58,19.51,19.54,52031.0
2024-07-18 15:25:00,19.55,19.58,19.49,19.5,115160.0,19.55,19.58,19.49,19.5,115160.0
2024-07-18 15:30:00,19.5,19.61,19.49,19.61,90165.0,19.5,19.61,19.49,19.61,90165.0
2024-07-18 15:35:00,19.61,19.63,19.58,19.61,111559.0,19.61,19.63,19.58,19.61,111559.0
2024-07-18 15:40:00,19.61,19.65,19.6,19.62,89172.0,19.61,19.65,19.6,19.62,89172.0
2024-07-18 15:45:00,19.62,19.68,19.6,19.67,202813.0,19.62,19.68,19.6,19.67,202813.0
2024-07-18 15:50:00,19.66,19.7,19.6,19.61,308870.0,19.66,19.7,19.6,19.61,308870.0
2024-07-18 15:55:00,19.61,19.67,19.6,19.62,787456.0,19.61,19.67,19.6,19.62,787456.0
2024-07-19 09:30:00,19.71,19.84,19.69,19.84,232497.0,19.71,19.84,19.69,19.84,232497.0
2024-07-19 09:35:00,19.83,19.88,19.77,19.88,90919.0,19.83,19.88,19.77,19.88,90919.0
2024-07-19 09:40:00,19.88,19.97,19.87,19.91,117697.0,19.88,19.97,19.87,19.91,117697.0
2024-07-19 09:45:00,19.91,20.02,19.87,19.95,184544.0,19.91,20.02,19.87,19.95,184544.0
2024-07-19 09:50:00,19.96,20.02,19.94,20.0,61546.0,19.96,20.02,19.94,20.0,61546.0
2024-07-19 09:55:00,20.01,20.07,19.99,20.05,89099.0,20.01,20.07,19.99,20.05,89099.0
2024-07-19 10:00:00,20.04,20.16,20.02,20.1,186839.0,20.04,20.16,20.02,20.1,186839.0
2024-07-19 10:05:00,20.1,20.12,20.05,20.05,66410.0,20.1,20.12,20.05,20.05,66410.0
2024-07-19 10:10:00,20.05,20.13,20.03,20.08,82887.0,20.05,20.13,20.03,20.08,82887.0
2024-07-19 10:15:00,20.09,20.09,20.03,20.06,49167.0,20.09,20.09,20.03,20.06,49167.0
2024-07-19 10:20:00,20.07,20.09,20.03,20.05,57664.0,20.07,20.09,20.03,20.05,57664.0
2024-07-19 10:25:00,20.06,20.09,19.99,20.01,143815.0,20.06,20.09,19.99,20.01,143815.0
2024-07-19 10:30:00,20.01,20.06,20.01,20.03,42003.0,20.01,20.06,20.01,20.03,42003.0
2024-07-19 10:35:00,20.03,20.06,20.0,20.0,66408.0,20.03,20.06,20.0,20.0,66408.0
2024-07-19 10:40:00,20.0,20.0,19.87,19.87,57979.0,20.0,20.0,19.87,19.87,57979.0
2024-07-19 10:45:00,19.88,19.94,19.87,19.91,102631.0,19.88,19.94,19.87,19.91,102631.0
2024-07-19 10:50:00,19.91,19.91,19.78,19.8,62851.0,19.91,19.91,19.78,19.8,62851.0
2024-07-19 10:55:00,19.8,19.87,19.79,19.86,70782.0,19.8,19.87,19.79,19.86,70782.0
2024-07-19 11:00:00,19.86,19.95,19.86,19.88,50956.0,19.86,19.95,19.86,19.88,50956.0
2024-07-19 11:05:00,19.88,19.9,19.83,19.84,35731.0,19.88,19.9,19.83,19.84,35731.0
2024-07-19 11:10:00,19.84,19.84,19.78,19.8,54751.0,19.84,19.84,19.78,19.8,54751.0
2024-07-19 11:15:00,19.79,19.81,19.77,19.79,37612.0,19.79,19.81,19.77,19.79,37612.0
2024-07-19 11:20:00,19.79,19.81,19.77,19.8,38896.0,19.79,19.81,19.77,19.8,38896.0
2024-07-19 11:25:00,19.8,19.8,19.74,19.74,37020.0,19.8,19.8,19.74,19.74,37020.0
2024-07-19 11:30:00,19.75,19.76,19.7,19.71,56109.0,19.75,19.76,19.7,19.71,56109.0
2024-07-19 11:35:00,19.73,19.73,19.69,19.7,50070.0,19.73,19.73,19.69,19.7,50070.0
2024-07-19 11:40:00,19.7,19.75,19.7,19.73,79254.0,19.7,19.75,19.7,19.73,79254.0
2024-07-19 11:45:00,19.73,19.78,19.73,19.77,34349.0,19.73,19.78,19.73,19.77,34349.0
2024-07-19 11:50:00,19.77,19.8,19.76,19.77,39270.0,19.77,19.8,19.76,19.77,39270.0
2024-07-19 11:55:00,19.78,19.78,19.76,19.78,34056.0,19.78,19.78,19.76,19.78,34056.0
2024-07-19 12:00:00,19.78,19.88,19.77,19.88,86355.0,19.78,19.88,19.77,19.88,86355.0
2024-07-19 12:05:00,19.87,19.87,19.83,19.86,35305.0,19.87,19.87,19.83,19.86,35305.0
2024-07-19 12:10:00,19.86,19.93,19.85,19.92,89163.0,19.86,19.93,19.85,19.92,89163.0
2024-07-19 12:15:00,19.93,19.95,19.87,19.87,56062.0,19.93,19.95,19.87,19.87,56062.0
2024-07-19 12:20:00,19.86,19.87,19.77,19.78,47505.0,19.86,19.87,19.77,19.78,47505.0
2024-07-19 12:25:00,19.77,19.8,19.77,19.79,34006.0,19.77,19.8,19.77,19.79,34006.0
2024-07-19 12:30:00,19.79,19.79,19.75,19.79,37619.0,19.79,19.79,19.75,19.79,37619.0
2024-07-19 12:35:00,19.79,19.85,19.78,19.84,35934.0,19.79,19.85,19.78,19.84,35934.0
2024-07-19 12:40:00,19.84,19.85,19.81,19.82,31540.0,19.84,19.85,19.81,19.82,31540.0
2024-07-19 12:45:00,19.82,19.86,19.8,19.8,35241.0,19.82,19.86,19.8,19.8,35241.0
2024-07-19 12:50:00,19.8,19.82,19.79,19.81,42849.0,19.8,19.82,19.79,19.81,42849.0
2024-07-19 12:55:00,19.8,19.86,19.8,19.82,34984.0,19.8,19.86,19.8,19.82,34984.0
2024-07-19 13:00:00,19.83,19.83,19.78,19.78,19316.0,19.83,19.83,19.78,19.78,19316.0
2024-07-19 13:05:00,19.78,19.8,19.76,19.8,73770.0,19.78,19.8,19.76,19.8,73770.0
2024-07-19 13:10:00,19.8,19.85,19.79,19.82,761959.0,19.8,19.85,19.79,19.82,761959.0
2024-07-19 13:15:00,19.82,19.86,19.8,19.81,39376.0,19.82,19.86,19.8,19.81,39376.0
2024-07-19 13:20:00,19.8,19.81,19.74,19.76,31898.0,19.8,19.81,19.74,19.76,31898.0
2024-07-19 13:25:00,19.76,19.78,19.75,19.75,21937.0,19.76,19.78,19.75,19.75,21937.0
2024-07-19 13:30:00,19.75,19.75,19.71,19.73,53172.0,19.75,19.75,19.71,19.73,53172.0
2024-07-19 13:35:00,19.73,19.77,19.73,19.76,158830.0,19.73,19.77,19.73,19.76,158830.0
2024-07-19 13:40:00,19.76,19.76,19.7,19.71,42131.0,19.76,19.76,19.7,19.71,42131.0
2024-07-19 13:45:00,19.71,19.76,19.71,19.75,46488.0,19.71,19.76,19.71,19.75,46488.0
2024-07-19 13:50:00,19.75,19.76,19.72,19.73,21082.0,19.75,19.76,19.72,19.73,21082.0
2024-07-19 13:55:00,19.73,19.76,19.73,19.74,46998.0,19.73,19.76,19.73,19.74,46998.0
2024-07-19 14:00:00,19.74,19.74,19.69,19.69,44782.0,19.74,19.74,19.69,19.69,44782.0
2024-07-19 14:05:00,19.7,19.71,19.68,19.69,30588.0,19.7,19.71,19.68,19.69,30588.0
2024-07-19 14:10:00,19.68,19.73,19.67,19.71,38277.0,19.68,19.73,19.67,19.71,38277.0
2024-07-19 14:15:00,19.71,19.72,19.7,19.7,25512.0,19.71,19.72,19.7,19.7,25512.0
2024-07-19 14:20:00,19.7,19.72,19.69,19.71,37982.0,19.7,19.72,19.69,19.71,37982.0
2024-07-19 14:25:00,19.71,19.73,19.7,19.71,61484.0,19.71,19.73,19.7,19.71,61484.0
2024-07-19 14:30:00,19.71,19.72,19.7,19.71,23251.0,19.71,19.72,19.7,19.71,23251.0
2024-07-19 14:35:00,19.72,19.74,19.72,19.73,39774.0,19.72,19.74,19.72,19.73,39774.0
2024-07-19 14:40:00,19.73,19.74,19.68,19.7,62080.0,19.73,19.74,19.68,19.7,62080.0
2024-07-19 14:45:00,19.7,19.75,19.69,19.75,97792.0,19.7,19.75,19.69,19.75,97792.0
2024-07-19 14:50:00,19.75,19.78,19.71,19.73,86074.0,19.75,19.78,19.71,19.73,86074.0
2024-07-19 14:55:00,19.73,19.75,19.73,19.73,50538.0,19.73,19.75,19.73,19.73,50538.0
2024-07-19 15:00:00,19.73,19.75,19.73,19.74,50505.0,19.73,19.75,19.73,19.74,50505.0
2024-07-19 15:05:00,19.75,19.76,19.73,19.75,102587.0,19.75,19.76,19.73,19.75,102587.0
2024-07-19 15:10:00,19.75,19.75,19.73,19.73,195689.0,19.75,19.75,19.73,19.73,195689.0
2024-07-19 15:15:00,19.74,19.74,19.69,19.71,110443.0,19.74,19.74,19.69,19.71,110443.0
2024-07-19 15:20:00,19.71,19.71,19.67,19.68,46407.0,19.71,19.71,19.67,19.68,46407.0
2024-07-19 15:25:00,19.69,19.71,19.67,19.7,100889.0,19.69,19.71,19.67,19.7,100889.0
2024-07-19 15:30:00,19.7,19.71,19.66,19.68,111341.0,19.7,19.71,19.66,19.68,111341.0
2024-07-19 15:35:00,19.68,19.74,19.65,19.73,109779.0,19.68,19.74,19.65,19.73,109779.0
2024-07-19 15:40:00,19.73,19.74,19.7,19.7,86599.0,19.73,19.74,19.7,19.7,86599.0
2024-07-19 15:45:00,19.7,19.71,19.68,19.7,150852.0,19.7,19.71,19.68,19.7,150852.0
2024-07-19 15:50:00,19.69,19.71,19.67,19.7,167705.0,19.69,19.71,19.67,19.7,167705.0
2024-07-19 15:55:00,19.7,19.71,19.66,19.67,999064.0,19.7,19.71,19.66,19.67,999064.0
2024-07-22 09:30:00,19.62,19.64,19.47,19.55,180647.0,19.62,19.64,19.47,19.55,180647.0
2024-07-22 09:35:00,19.55,19.61,19.54,19.57,74000.0,19.55,19.61,19.54,19.57,74000.0
2024-07-22 09:40:00,19.58,19.61,19.45,19.5,158016.0,19.58,19.61,19.45,19.5,158016.0
2024-07-22 09:45:00,19.51,19.51,19.39,19.42,134709.0,19.51,19.51,19.39,19.42,134709.0
2024-07-22 09:50:00,19.41,19.46,19.36,19.37,108325.0,19.41,19.46,19.36,19.37,108325.0
2024-07-22 09:55:00,19.36,19.42,19.33,19.35,161454.0,19.36,19.42,19.33,19.35,161454.0
2024-07-22 10:00:00,19.35,19.39,19.31,19.35,166512.0,19.35,19.39,19.31,19.35,166512.0
2024-07-22 10:05:00,19.34,19.48,19.34,19.47,89769.0,19.34,19.48,19.34,19.47,89769.0
2024-07-22 10:10:00,19.47,19.58,19.46,19.57,80724.0,19.47,19.58,19.46,19.57,80724.0
2024-07-22 10:15:00,19.57,19.58,19.5,19.57,80272.0,19.57,19.58,19.5,19.57,80272.0
2024-07-22 10:20:00,19.57,19.58,19.55,19.57,55159.0,19.57,19.58,19.55,19.57,55159.0
2024-07-22 10:25:00,19.57,19.59,19.54,19.56,100968.0,19.57,19.59,19.54,19.56,100968.0
2024-07-22 10:30:00,19.56,19.58,19.54,19.55,58255.0,19.56,19.58,19.54,19.55,58255.0
2024-07-22 10:35:00,19.55,19.65,19.55,19.63,64717.0,19.55,19.65,19.55,19.63,64717.0
2024-07-22 10:40:00,19.63,19.74,19.62,19.72,104248.0,19.63,19.74,19.62,19.72,104248.0
2024-07-22 10:45:00,19.72,19.76,19.66,19.67,83299.0,19.72,19.76,19.66,19.67,83299.0
2024-07-22 10:50:00,19.67,19.75,19.65,19.75,64859.0,19.67,19.75,19.65,19.75,64859.0
2024-07-22 10:55:00,19.75,19.79,19.74,19.79,60245.0,19.75,19.79,19.74,19.79,60245.0
2024-07-22 11:00:00,19.8,19.86,19.79,19.85,134114.0,19.8,19.86,19.79,19.85,134114.0
2024-07-22 11:05:00,19.86,19.87,19.81,19.81,72469.0,19.86,19.87,19.81,19.81,72469.0
2024-07-22 11:10:00,19.82,19.87,19.8,19.86,65684.0,19.82,19.87,19.8,19.86,65684.0
2024-07-22 11:15:00,19.86,19.9,19.85,19.88,70387.0,19.86,19.9,19.85,19.88,70387.0
2024-07-22 11:20:00,19.89,19.92,19.87,19.89,62162.0,19.89,19.92,19.87,19.89,62162.0
2024-07-22 11:25:00,19.89,19.92,19.83,19.84,54072.0,19.89,19.92,19.83,19.84,54072.0
2024-07-22 11:30:00,19.83,19.86,19.8,19.85,64429.0,19.83,19.86,19.8,19.85,64429.0
2024-07-22 11:35:00,19.86,19.87,19.83,19.84,41868.0,19.86,19.87,19.83,19.84,41868.0
2024-07-22 11:40:00,19.83,19.83,19.78,19.8,105660.0,19.83,19.83,19.78,19.8,105660.0
2024-07-22 11:45:00,19.81,19.85,19.8,19.85,44757.0,19.81,19.85,19.8,19.85,44757.0
2024-07-22 11:50:00,19.84,19.88,19.83,19.88,63858.0,19.84,19.88,19.83,19.88,63858.0
2024-07-22 11:55:00,19.87,19.88,19.83,19.83,36412.0,19.87,19.88,19.83,19.83,36412.0
2024-07-22 12:00:00,19.84,19.85,19.81,19.82,48542.0,19.84,19.85,19.81,19.82,48542.0
2024-07-22 12:05:00,19.82,19.87,19.81,19.86,37579.0,19.82,19.87,19.81,19.86,37579.0
2024-07-22 12:10:00,19.86,19.86,19.82,19.82,31954.0,19.86,19.86,19.82,19.82,31954.0
2024-07-22 12:15:00,19.82,19.85,19.82,19.84,23364.0,19.82,19.85,19.82,19.84,23364.0
2024-07-22 12:20:00,19.84,19.87,19.84,19.86,44999.0,19.84,19.87,19.84,19.86,44999.0
2024-07-22 12:25:00,19.86,19.87,19.84,19.86,57234.0,19.86,19.87,19.84,19.86,57234.0
2024-07-22 12:30:00,19.85,19.85,19.8,19.81,30762.0,19.85,19.85,19.8,19.81,30762.0
2024-07-22 12:35:00,19.81,19.88,19.8,19.87,50201.0,19.81,19.88,19.8,19.87,50201.0
2024-07-22 12:40:00,19.87,19.87,19.81,19.82,37935.0,19.87,19.87,19.81,19.82,37935.0
2024-07-22 12:45:00,19.82,19.84,19.8,19.83,52567.0,19.82,19.84,19.8,19.83,52567.0
2024-07-22 12:50:00,19.84,19.87,19.83,19.87,46462.0,19.84,19.87,19.83,19.87,46462.0
2024-07-22 12:55:00,19.87,19.93,19.86,19.93,38588.0,19.87,19.93,19.86,19.93,38588.0
2024-07-22 13:00:00,19.93,19.96,19.9,19.94,66858.0,19.93,19.96,19.9,19.94,66858.0
2024-07-22 13:05:00,19.93,19.95,19.92,19.94,49551.0,19.93,19.95,19.92,19.94,49551.0
2024-07-22 13:10:00,19.94,19.95,19.91,19.92,43329.0,19.94,19.95,19.91,19.92,43329.0
2024-07-22 13:15:00,19.93,19.93,19.91,19.92,39268.0,19.93,19.93,19.91,19.92,39268.0
2024-07-22 13:20:00,19.92,19.94,19.88,19.94,51398.0,19.92,19.94,19.88,19.94,51398.0
2024-07-22 13:25:00,19.94,19.94,19.92,19.94,35930.0,19.94,19.94,19.92,19.94,35930.0
2024-07-22 13:30:00,19.94,19.98,19.93,19.96,118989.0,19.94,19.98,19.93,19.96,118989.0
2024-07-22 13:35:00,19.96,20.0,19.94,20.0,67631.0,19.96,20.0,19.94,20.0,67631.0
2024-07-22 13:40:00,20.0,20.0,19.98,19.99,32556.0,20.0,20.0,19.98,19.99,32556.0
2024-07-22 13:45:00,19.99,19.99,19.96,19.99,50160.0,19.99,19.99,19.96,19.99,50160.0
2024-07-22 13:50:00,19.99,20.02,19.98,20.02,79598.0,19.99,20.02,19.98,20.02,79598.0
2024-07-22 13:55:00,20.02,20.04,20.0,20.01,81994.0,20.02,20.04,20.0,20.01,81994.0
2024-07-22 14:00:00,20.0,20.01,19.98,20.0,56078.0,20.0,20.01,19.98,20.0,56078.0
2024-07-22 14:05:00,19.99,20.02,19.98,20.0,61189.0,19.99,20.02,19.98,20.0,61189.0
2024-07-22 14:10:00,19.99,20.02,19.97,19.97,32762.0,19.99,20.02,19.97,19.97,32762.0
2024-07-22 14:15:00,19.98,19.99,19.95,19.96,48496.0,19.98,19.99,19.95,19.96,48496.0
2024-07-22 14:20:00,19.96,19.98,19.93,19.98,50547.0,19.96,19.98,19.93,19.98,50547.0
2024-07-22 14:25:00,19.98,19.98,19.91,19.92,65785.0,19.98,19.98,19.91,19.92,65785.0
2024-07-22 14:30:00,19.91,19.96,19.9,19.95,57312.0,19.91,19.96,19.9,19.95,57312.0
2024-07-22 14:35:00,19.96,19.96,19.93,19.94,43196.0,19.96,19.96,19.93,19.94,43196.0
2024-07-22 14:40:00,19.94,19.97,19.92,19.93,82326.0,19.94,19.97,19.92,19.93,82326.0
2024-07-22 14:45:00,19.93,19.93,19.9,19.91,37862.0,19.93,19.93,19.9,19.91,37862.0
2024-07-22 14:50:00,19.91,19.93,19.9,19.92,53864.0,19.91,19.93,19.9,19.92,53864.0
2024-07-22 14:55:00,19.92,19.94,19.91,19.92,72728.0,19.92,19.94,19.91,19.92,72728.0
2024-07-22 15:00:00,19.92,19.94,19.88,19.94,58996.0,19.92,19.94,19.88,19.94,58996.0
2024-07-22 15:05:00,19.94,19.95,19.92,19.95,38273.0,19.94,19.95,19.92,19.95,38273.0
2024-07-22 15:10:00,19.95,19.95,19.9,19.92,71629.0,19.95,19.95,19.9,19.92,71629.0
2024-07-22 15:15:00,19.91,19.92,19.89,19.92,70355.0,19.91,19.92,19.89,19.92,70355.0
2024-07-22 15:20:00,19.91,19.92,19.85,19.87,138262.0,19.91,19.92,19.85,19.87,138262.0
2024-07-22 15:25:00,19.87,19.87,19.85,19.86,49493.0,19.87,19.87,19.85,19.86,49493.0
2024-07-22 15:30:00,19.85,19.86,19.82,19.84,86361.0,19.85,19.86,19.82,19.84,86361.0
2024-07-22 15:35:00,19.84,19.84,19.82,19.83,101080.0,19.84,19.84,19.82,19.83,101080.0
2024-07-22 15:40:00,19.82,19.84,19.79,19.82,196872.0,19.82,19.84,19.79,19.82,196872.0
2024-07-22 15:45:00,19.83,19.87,19.82,19.82,155182.0,19.83,19.87,19.82,19.82,155182.0
2024-07-22 15:50:00,19.82,19.83,19.76,19.77,256217.0,19.82,19.83,19.76,19.77,256217.0
2024-07-22 15:55:00,19.77,19.78,19.72,19.72,773833.0,19.77,19.78,19.72,19.72,773833.0
2024-07-23 09:30:00,19.75,20.12,19.75,20.1,254316.0,19.75,20.12,19.75,20.1,254316.0
2024-07-23 09:35:00,20.12,20.12,19.98,20.09,121436.0,20.12,20.12,19.98,20.09,121436.0
2024-07-23 09:40:00,20.09,20.14,20.02,20.12,159942.0,20.09,20.14,20.02,20.12,159942.0
2024-07-23 09:45:00,20.1,20.13,20.02,20.11,126575.0,20.1,20.13,20.02,20.11,126575.0
2024-07-23 09:50:00,20.12,20.12,20.02,20.03,78435.0,20.12,20.12,20.02,20.03,78435.0
2024-07-23 09:55:00,20.03,20.19,20.02,20.17,168514.0,20.03,20.19,20.02,20.17,168514.0
2024-07-23 10:00:00,20.16,20.26,20.14,20.25,236405.0,20.16,20.26,20.14,20.25,236405.0
2024-07-23 10:05:00,20.26,20.35,20.21,20.21,212581.0,20.26,20.35,20.21,20.21,212581.0
2024-07-23 10:10:00,20.21,20.33,20.15,20.32,240261.0,20.21,20.33,20.15,20.32,240261.0
2024-07-23 10:15:00,20.33,20.41,20.33,20.39,260602.0,20.33,20.41,20.33,20.39,260602.0
2024-07-23 10:20:00,20.38,20.42,20.33,20.37,254101.0,20.38,20.42,20.33,20.37,254101.0
2024-07-23 10:25:00,20.38,20.4,20.31,20.39,158869.0,20.38,20.4,20.31,20.39,158869.0
2024-07-23 10:30:00,20.4,20.42,20.18,20.19,311396.0,20.4,20.42,20.18,20.19,311396.0
2024-07-23 10:35:00,20.18,20.27,20.17,20.22,133404.0,20.18,20.27,20.17,20.22,133404.0
2024-07-23 10:40:00,20.23,20.23,20.16,20.18,94048.0,20.23,20.23,20.16,20.18,94048.0
2024-07-23 10:45:00,20.18,20.19,20.13,20.14,116703.0,20.18,20.19,20.13,20.14,116703.0
2024-07-23 10:50:00,20.14,20.17,20.12,20.14,179068.0,20.14,20.17,20.12,20.14,179068.0
2024-07-23 10:55:00,20.14,20.19,20.12,20.18,147113.0,20.14,20.19,20.12,20.18,147113.0
2024-07-23 11:00:00,20.18,20.21,20.17,20.21,48643.0,20.18,20.21,20.17,20.21,48643.0
2024-07-23 11:05:00,20.21,20.31,20.19,20.31,235968.0,20.21,20.31,20.19,20.31,235968.0
2024-07-23 11:10:00,20.31,20.37,20.31,20.36,99080.0,20.31,20.37,20.31,20.36,99080.0
2024-07-23 11:15:00,20.36,20.37,20.29,20.33,123196.0,20.36,20.37,20.29,20.33,123196.0
2024-07-23 11:20:00,20.32,20.36,20.32,20.34,65274.0,20.32,20.36,20.32,20.34,65274.0
2024-07-23 11:25:00,20.33,20.36,20.33,20.33,52663.0,20.33,20.36,20.33,20.33,52663.0
2024-07-23 11:30:00,20.33,20.43,20.32,20.42,181444.0,20.33,20.43,20.32,20.42,181444.0
2024-07-23 11:35:00,20.43,20.53,20.42,20.5,418348.0,20.43,20.53,20.42,20.5,418348.0
2024-07-23 11:40:00,20.5,20.58,20.48,20.57,212376.0,20.5,20.58,20.48,20.57,212376.0
2024-07-23 11:45:00,20.57,20.57,20.5,20.54,101339.0,20.57,20.57,20.5,20.54,101339.0
2024-07-23 11:50:00,20.54,20.62,20.54,20.57,118689.0,20.54,20.62,20.54,20.57,118689.0
2024-07-23 11:55:00,20.56,20.62,20.56,20.6,87847.0,20.56,20.62,20.56,20.6,87847.0
2024-07-23 12:00:00,20.59,20.64,20.58,20.63,106235.0,20.59,20.64,20.58,20.63,106235.0
2024-07-23 12:05:00,20.63,20.65,20.6,20.6,106193.0,20.63,20.65,20.6,20.6,106193.0
2024-07-23 12:10:00,20.61,20.63,20.58,20.6,79760.0,20.61,20.63,20.58,20.6,79760.0
2024-07-23 12:15:00,20.6,20.63,20.59,20.62,109943.0,20.6,20.63,20.59,20.62,109943.0
2024-07-23 12:20:00,20.62,20.63,20.52,20.55,217842.0,20.62,20.63,20.52,20.55,217842.0
2024-07-23 12:25:00,20.55,20.59,20.52,20.56,167887.0,20.55,20.59,20.52,20.56,167887.0
2024-07-23 12:30:00,20.55,20.57,20.53,20.57,61200.0,20.55,20.57,20.53,20.57,61200.0
2024-07-23 12:35:00,20.57,20.58,20.55,20.57,45338.0,20.57,20.58,20.55,20.57,45338.0
2024-07-23 12:40:00,20.57,20.61,20.56,20.61,69424.0,20.57,20.61,20.56,20.61,69424.0
2024-07-23 12:45:00,20.61,20.62,20.59,20.61,60200.0,20.61,20.62,20.59,20.61,60200.0
2024-07-23 12:50:00,20.62,20.62,20.57,20.58,42412.0,20.62,20.62,20.57,20.58,42412.0
2024-07-23 12:55:00,20.58,20.6,20.58,20.6,44214.0,20.58,20.6,20.58,20.6,44214.0
2024-07-23 13:00:00,20.6,20.61,20.56,20.59,82538.0,20.6,20.61,20.56,20.59,82538.0
2024-07-23 13:05:00,20.59,20.62,20.57,20.61,73358.0,20.59,20.62,20.57,20.61,73358.0
2024-07-23 13:10:00,20.61,20.62,20.58,20.59,64458.0,20.61,20.62,20.58,20.59,64458.0
2024-07-23 13:15:00,20.59,20.59,20.5,20.5,112750.0,20.59,20.59,20.5,20.5,112750.0
2024-07-23 13:20:00,20.51,20.56,20.5,20.53,82439.0,20.51,20.56,20.5,20.53,82439.0
2024-07-23 13:25:00,20.53,20.59,20.52,20.57,98469.0,20.53,20.59,20.52,20.57,98469.0
2024-07-23 13:30:00,20.57,20.57,20.5,20.5,63685.0,20.57,20.57,20.5,20.5,63685.0
2024-07-23 13:35:00,20.49,20.51,20.47,20.5,61883.0,20.49,20.51,20.47,20.5,61883.0
2024-07-23 13:40:00,20.5,20.52,20.48,20.51,83587.0,20.5,20.52,20.48,20.51,83587.0
2024-07-23 13:45:00,20.5,20.57,20.5,20.55,75143.0,20.5,20.57,20.5,20.55,75143.0
2024-07-23 13:50:00,20.55,20.56,20.51,20.51,48304.0,20.55,20.56,20.51,20.51,48304.0
2024-07-23 13:55:00,20.52,20.55,20.52,20.53,40332.0,20.52,20.55,20.52,20.53,40332.0
2024-07-23 14:00:00,20.53,20.53,20.48,20.48,60805.0,20.53,20.53,20.48,20.48,60805.0
2024-07-23 14:05:00,20.48,20.49,20.44,20.45,47176.0,20.48,20.49,20.44,20.45,47176.0
2024-07-23 14:10:00,20.45,20.48,20.44,20.45,112828.0,20.45,20.48,20.44,20.45,112828.0
2024-07-23 14:15:00,20.45,20.46,20.44,20.46,36316.0,20.45,20.46,20.44,20.46,36316.0
2024-07-23 14:20:00,20.46,20.46,20.43,20.44,52033.0,20.46,20.46,20.43,20.44,52033.0
2024-07-23 14:25:00,20.44,20.44,20.4,20.43,56682.0,20.44,20.44,20.4,20.43,56682.0
2024-07-23 14:30:00,20.43,20.43,20.39,20.39,67613.0,20.43,20.43,20.39,20.39,67613.0
2024-07-23 14:35:00,20.39,20.42,20.39,20.42,55643.0,20.39,20.42,20.39,20.42,55643.0
2024-07-23 14:40:00,20.42,20.44,20.41,20.43,50184.0,20.42,20.44,20.41,20.43,50184.0
2024-07-23 14:45:00,20.43,20.48,20.42,20.45,52451.0,20.43,20.48,20.42,20.45,52451.0
2024-07-23 14:50:00,20.44,20.47,20.41,20.42,68047.0,20.44,20.47,20.41,20.42,68047.0
2024-07-23 14:55:00,20.42,20.44,20.41,20.43,79949.0,20.42,20.44,20.41,20.43,79949.0
2024-07-23 15:00:00,20.43,20.44,20.42,20.44,42890.0,20.43,20.44,20.42,20.44,42890.0
2024-07-23 15:05:00,20.44,20.46,20.43,20.44,45082.0,20.44,20.46,20.43,20.44,45082.0
2024-07-23 15:10:00,20.44,20.44,20.42,20.43,42478.0,20.44,20.44,20.42,20.43,42478.0
2024-07-23 15:15:00,20.43,20.44,20.41,20.44,45773.0,20.43,20.44,20.41,20.44,45773.0
2024-07-23 15:20:00,20.43,20.44,20.42,20.43,50440.0,20.43,20.44,20.42,20.43,50440.0
2024-07-23 15:25:00,20.43,20.44,20.41,20.42,59750.0,20.43,20.44,20.41,20.42,59750.0
2024-07-23 15:30:00,20.42,20.43,20.38,20.43,121271.0,20.42,20.43,20.38,20.43,121271.0
2024-07-23 15:35:00,20.43,20.43,20.33,20.34,129087.0,20.43,20.43,20.33,20.34,129087.0
2024-07-23 15:40:00,20.34,20.34,20.29,20.34,130540.0,20.34,20.34,20.29,20.34,130540.0
2024-07-23 15:45:00,20.34,20.34,20.28,20.3,153090.0,20.34,20.34,20.28,20.3,153090.0
2024-07-23 15:50:00,20.3,20.33,20.25,20.25,182158.0,20.3,20.33,20.25,20.25,182158.0
2024-07-23 15:55:00,20.26,20.32,20.24,20.31,700319.0,20.26,20.32,20.24,20.31,700319.0
2024-07-24 09:30:00,20.17,20.33,20.1,20.19,257914.0,20.17,20.33,20.1,20.19,257914.0
2024-07-24 09:35:00,20.2,20.21,20.11,20.16,120946.0,20.2,20.21,20.11,20.16,120946.0
2024-07-24 09:40:00,20.15,20.15,19.99,20.01,257384.0,20.15,20.15,19.99,20.01,257384.0
2024-07-24 09:45:00,20.02,20.13,19.97,20.0,160900.0,20.02,20.13,19.97,20.0,160900.0
2024-07-24 09:50:00,20.0,20.0,19.76,19.79,156542.0,20.0,20.0,19.76,19.79,156542.0
2024-07-24 09:55:00,19.78,19.82,19.77,19.79,194441.0,19.78,19.82,19.77,19.79,194441.0
2024-07-24 10:00:00,19.79,19.85,19.74,19.84,130464.0,19.79,19.85,19.74,19.84,130464.0
2024-07-24 10:05:00,19.84,19.88,19.81,19.86,119319.0,19.84,19.88,19.81,19.86,119319.0
2024-07-24 10:10:00,19.85,19.85,19.77,19.78,143697.0,19.85,19.85,19.77,19.78,143697.0
2024-07-24 10:15:00,19.78,19.82,19.75,19.82,99623.0,19.78,19.82,19.75,19.82,99623.0
2024-07-24 10:20:00,19.82,19.85,19.78,19.79,88479.0,19.82,19.85,19.78,19.79,88479.0
2024-07-24 10:25:00,19.79,19.84,19.78,19.84,81839.0,19.79,19.84,19.78,19.84,81839.0
2024-07-24 10:30:00,19.83,19.86,19.78,19.79,94395.0,19.83,19.86,19.78,19.79,94395.0
2024-07-24 10:35:00,19.79,19.86,19.78,19.8,99839.0,19.79,19.86,19.78,19.8,99839.0
2024-07-24 10:40:00,19.8,19.83,19.77,19.82,68995.0,19.8,19.83,19.77,19.82,68995.0
2024-07-24 10:45:00,19.82,19.89,19.79,19.89,79473.0,19.82,19.89,19.79,19.89,79473.0
2024-07-24 10:50:00,19.89,19.91,19.86,19.89,154610.0,19.89,19.91,19.86,19.89,154610.0
2024-07-24 10:55:00,19.89,19.96,19.87,19.96,189672.0,19.89,19.96,19.87,19.96,189672.0
2024-07-24 11:00:00,19.96,20.04,19.91,20.04,112890.0,19.96,20.04,19.91,20.04,112890.0
2024-07-24 11:05:00,20.03,20.03,19.91,19.96,107929.0,20.03,20.03,19.91,19.96,107929.0
2024-07-24 11:10:00,19.96,19.98,19.88,19.98,88915.0,19.96,19.98,19.88,19.98,88915.0
2024-07-24 11:15:00,19.98,20.02,19.97,19.98,122570.0,19.98,20.02,19.97,19.98,122570.0
2024-07-24 11:20:00,19.98,20.03,19.96,20.03,86811.0,19.98,20.03,19.96,20.03,86811.0
2024-07-24 11:25:00,20.04,20.05,19.96,20.0,53829.0,20.04,20.05,19.96,20.0,53829.0
2024-07-24 11:30:00,19.99,20.04,19.97,20.01,68691.0,19.99,20.04,19.97,20.01,68691.0
2024-07-24 11:35:00,20.0,20.0,19.93,19.98,48116.0,20.0,20.0,19.93,19.98,48116.0
2024-07-24 11:40:00,19.98,20.04,19.96,20.03,34371.0,19.98,20.04,19.96,20.03,34371.0
2024-07-24 11:45:00,20.03,20.04,19.96,20.03,116082.0,20.03,20.04,19.96,20.03,116082.0
2024-07-24 11:50:00,20.03,20.03,19.91,19.91,61408.0,20.03,20.03,19.91,19.91,61408.0
2024-07-24 11:55:00,19.9,19.92,19.86,19.88,86427.0,19.9,19.92,19.86,19.88,86427.0
2024-07-24 12:00:00,19.89,19.95,19.88,19.94,50786.0,19.89,19.95,19.88,19.94,50786.0
2024-07-24 12:05:00,19.93,19.94,19.87,19.88,37988.0,19.93,19.94,19.87,19.88,37988.0
2024-07-24 12:10:00,19.87,19.87,19.8,19.83,61968.0,19.87,19.87,19.8,19.83,61968.0
2024-07-24 12:15:00,19.83,19.88,19.82,19.86,65154.0,19.83,19.88,19.82,19.86,65154.0
2024-07-24 12:20:00,19.85,19.88,19.84,19.85,29470.0,19.85,19.88,19.84,19.85,29470.0
2024-07-24 12:25:00,19.84,19.84,19.8,19.82,49984.0,19.84,19.84,19.8,19.82,49984.0
2024-07-24 12:30:00,19.82,19.83,19.79,19.8,49717.0,19.82,19.83,19.79,19.8,49717.0
2024-07-24 12:35:00,19.8,19.81,19.77,19.78,69218.0,19.8,19.81,19.77,19.78,69218.0
2024-07-24 12:40:00,19.78,19.78,19.72,19.73,91922.0,19.78,19.78,19.72,19.73,91922.0
2024-07-24 12:45:00,19.73,19.76,19.71,19.75,59685.0,19.73,19.76,19.71,19.75,59685.0
2024-07-24 12:50:00,19.75,19.77,19.72,19.75,66507.0,19.75,19.77,19.72,19.75,66507.0
2024-07-24 12:55:00,19.75,19.75,19.71,19.71,40679.0,19.75,19.75,19.71,19.71,40679.0
2024-07-24 13:00:00,19.71,19.76,19.68,19.68,79407.0,19.71,19.76,19.68,19.68,79407.0
2024-07-24 13:05:00,19.69,19.72,19.69,19.71,36676.0,19.69,19.72,19.69,19.71,36676.0
2024-07-24 13:10:00,19.71,19.75,19.69,19.7,80704.0,19.71,19.75,19.69,19.7,80704.0
2024-07-24 13:15:00,19.7,19.73,19.68,19.69,48898.0,19.7,19.73,19.68,19.69,48898.0
2024-07-24 13:20:00,19.69,19.71,19.67,19.69,49173.0,19.69,19.71,19.67,19.69,49173.0
2024-07-24 13:25:00,19.69,19.69,19.65,19.66,25170.0,19.69,19.69,19.65,19.66,25170.0
2024-07-24 13:30:00,19.66,19.7,19.62,19.7,164872.0,19.66,19.7,19.62,19.7,164872.0
2024-07-24 13:35:00,19.7,19.74,19.67,19.68,65243.0,19.7,19.74,19.67,19.68,65243.0
2024-07-24 13:40:00,19.67,19.71,19.66,19.68,82663.0,19.67,19.71,19.66,19.68,82663.0
2024-07-24 13:45:00,19.68,19.69,19.66,19.68,54160.0,19.68,19.69,19.66,19.68,54160.0
2024-07-24 13:50:00,19.69,19.7,19.67,19.69,63357.0,19.69,19.7,19.67,19.69,63357.0
2024-07-24 13:55:00,19.69,19.74,19.68,19.74,46554.0,19.69,19.74,19.68,19.74,46554.0
2024-07-24 14:00:00,19.74,19.76,19.72,19.75,49514.0,19.74,19.76,19.72,19.75,49514.0
2024-07-24 14:05:00,19.75,19.76,19.71,19.72,52627.0,19.75,19.76,19.71,19.72,52627.0
2024-07-24 14:10:00,19.72,19.72,19.65,19.66,79089.0,19.72,19.72,19.65,19.66,79089.0
2024-07-24 14:15:00,19.66,19.67,19.62,19.64,305201.0,19.66,19.67,19.62,19.64,305201.0
2024-07-24 14:20:00,19.64,19.64,19.49,19.5,248172.0,19.64,19.64,19.49,19.5,248172.0
2024-07-24 14:25:00,19.51,19.51,19.44,19.45,54138.0,19.51,19.51,19.44,19.45,54138.0
2024-07-24 14:30:00,19.45,19.47,19.39,19.39,89004.0,19.45,19.47,19.39,19.39,89004.0
2024-07-24 14:35:00,19.38,19.38,19.31,19.32,167801.0,19.38,19.38,19.31,19.32,167801.0
2024-07-24 14:40:00,19.32,19.34,19.26,19.29,219403.0,19.32,19.34,19.26,19.29,219403.0
2024-07-24 14:45:00,19.28,19.31,19.25,19.27,187371.0,19.28,19.31,19.25,19.27,187371.0
2024-07-24 14:50:00,19.26,19.31,19.24,19.3,142841.0,19.26,19.31,19.24,19.3,142841.0
2024-07-24 14:55:00,19.3,19.32,19.27,19.32,69953.0,19.3,19.32,19.27,19.32,69953.0
2024-07-24 15:00:00,19.32,19.34,19.28,19.29,128143.0,19.32,19.34,19.28,19.29,128143.0
2024-07-24 15:05:00,19.29,19.38,19.28,19.37,138136.0,19.29,19.38,19.28,19.37,138136.0
2024-07-24 15:10:00,19.37,19.38,19.33,19.37,148512.0,19.37,19.38,19.33,19.37,148512.0
2024-07-24 15:15:00,19.37,19.39,19.32,19.36,114393.0,19.37,19.39,19.32,19.36,114393.0
2024-07-24 15:20:00,19.36,19.38,19.35,19.38,81575.0,19.36,19.38,19.35,19.38,81575.0
2024-07-24 15:25:00,19.38,19.38,19.34,19.36,125432.0,19.38,19.38,19.34,19.36,125432.0
2024-07-24 15:30:00,19.36,19.4,19.33,19.39,317382.0,19.36,19.4,19.33,19.39,317382.0
2024-07-24 15:35:00,19.4,19.47,19.4,19.45,125065.0,19.4,19.47,19.4,19.45,125065.0
2024-07-24 15:40:00,19.44,19.49,19.43,19.46,272442.0,19.44,19.49,19.43,19.46,272442.0
2024-07-24 15:45:00,19.46,19.46,19.41,19.41,357814.0,19.46,19.46,19.41,19.41,357814.0
2024-07-24 15:50:00,19.42,19.43,19.27,19.29,450930.0,19.42,19.43,19.27,19.29,450930.0
2024-07-24 15:55:00,19.29,19.29,19.19,19.23,986201.0,19.29,19.29,19.19,19.23,986201.0
2024-07-25 09:30:00,19.22,19.28,18.88,19.08,483895.0,19.22,19.28,18.88,19.08,483895.0
2024-07-25 09:35:00,19.07,19.07,18.54,18.61,610806.0,19.07,19.07,18.54,18.61,610806.0
2024-07-25 09:40:00,18.6,18.83,18.54,18.77,360777.0,18.6,18.83,18.54,18.77,360777.0
2024-07-25 09:45:00,18.77,18.89,18.63,18.87,262735.0,18.77,18.89,18.63,18.87,262735.0
2024-07-25 09:50:00,18.88,18.92,18.73,18.75,268552.0,18.88,18.92,18.73,18.75,268552.0
2024-07-25 09:55:00,18.75,18.77,18.52,18.56,311056.0,18.75,18.77,18.52,18.56,311056.0
2024-07-25 10:00:00,18.57,18.58,18.32,18.34,438215.0,18.57,18.58,18.32,18.34,438215.0
2024-07-25 10:05:00,18.34,18.45,18.3,18.35,279372.0,18.34,18.45,18.3,18.35,279372.0
2024-07-25 10:10:00,18.36,18.37,18.3,18.34,267514.0,18.36,18.37,18.3,18.34,267514.0
2024-07-25 10:15:00,18.33,18.44,18.26,18.38,245370.0,18.33,18.44,18.26,18.38,245370.0
2024-07-25 10:20:00,18.38,18.67,18.37,18.66,413152.0,18.38,18.67,18.37,18.66,413152.0
2024-07-25 10:25:00,18.67,18.75,18.6,18.69,248921.0,18.67,18.75,18.6,18.69,248921.0
2024-07-25 10:30:00,18.69,18.9,18.64,18.82,368441.0,18.69,18.9,18.64,18.82,368441.0
2024-07-25 10:35:00,18.81,18.91,18.75,18.78,170607.0,18.81,18.91,18.75,18.78,170607.0
2024-07-25 10:40:00,18.77,18.91,18.76,18.84,185155.0,18.77,18.91,18.76,18.84,185155.0
2024-07-25 10:45:00,18.84,18.93,18.84,18.93,158680.0,18.84,18.93,18.84,18.93,158680.0
2024-07-25 10:50:00,18.93,18.94,18.84,18.89,114827.0,18.93,18.94,18.84,18.89,114827.0
2024-07-25 10:55:00,18.9,19.0,18.86,19.0,121506.0,18.9,19.0,18.86,19.0,121506.0
2024-07-25 11:00:00,19.0,19.08,18.97,18.98,160826.0,19.0,19.08,18.97,18.98,160826.0
2024-07-25 11:05:00,18.98,19.05,18.97,18.99,109823.0,18.98,19.05,18.97,18.99,109823.0
2024-07-25 11:10:00,18.98,19.05,18.95,19.02,113404.0,18.98,19.05,18.95,19.02,113404.0
2024-07-25 11:15:00,19.01,19.07,18.97,18.97,117257.0,19.01,19.07,18.97,18.97,117257.0
2024-07-25 11:20:00,18.98,18.99,18.88,18.92,65793.0,18.98,18.99,18.88,18.92,65793.0
2024-07-25 11:25:00,18.91,18.97,18.87,18.97,62313.0,18.91,18.97,18.87,18.97,62313.0
2024-07-25 11:30:00,18.96,18.97,18.87,18.95,68470.0,18.96,18.97,18.87,18.95,68470.0
2024-07-25 11:35:00,18.96,19.01,18.94,19.01,128091.0,18.96,19.01,18.94,19.01,128091.0
2024-07-25 11:40:00,19.01,19.01,18.93,18.96,101212.0,19.01,19.01,18.93,18.96,101212.0
2024-07-25 11:45:00,18.96,18.97,18.9,18.91,70150.0,18.96,18.97,18.9,18.91,70150.0
2024-07-25 11:50:00,18.92,18.93,18.88,18.89,61302.0,18.92,18.93,18.88,18.89,61302.0
2024-07-25 11:55:00,18.89,18.89,18.8,18.81,58202.0,18.89,18.89,18.8,18.81,58202.0
2024-07-25 12:00:00,18.81,18.89,18.78,18.89,83015.0,18.81,18.89,18.78,18.89,83015.0
2024-07-25 12:05:00,18.89,18.89,18.83,18.87,54275.0,18.89,18.89,18.83,18.87,54275.0
2024-07-25 12:10:00,18.87,18.97,18.85,18.97,50163.0,18.87,18.97,18.85,18.97,50163.0
2024-07-25 12:15:00,18.96,18.99,18.93,18.99,40075.0,18.96,18.99,18.93,18.99,40075.0
2024-07-25 12:20:00,18.99,19.01,18.97,19.01,236582.0,18.99,19.01,18.97,19.01,236582.0
2024-07-25 12:25:00,19.01,19.04,18.99,19.03,91919.0,19.01,19.04,18.99,19.03,91919.0
2024-07-25 12:30:00,19.02,19.02,18.95,19.0,43601.0,19.02,19.02,18.95,19.0,43601.0
2024-07-25 12:35:00,19.0,19.01,18.96,18.97,43317.0,19.0,19.01,18.96,18.97,43317.0
2024-07-25 12:40:00,18.97,18.99,18.87,18.88,48319.0,18.97,18.99,18.87,18.88,48319.0
2024-07-25 12:45:00,18.87,18.92,18.87,18.91,44433.0,18.87,18.92,18.87,18.91,44433.0
2024-07-25 12:50:00,18.91,18.94,18.91,18.94,39433.0,18.91,18.94,18.91,18.94,39433.0
2024-07-25 12:55:00,18.94,19.01,18.91,18.97,291351.0,18.94,19.01,18.91,18.97,291351.0
2024-07-25 13:00:00,18.98,19.03,18.95,18.98,261127.0,18.98,19.03,18.95,18.98,261127.0
2024-07-25 13:05:00,18.97,18.97,18.89,18.89,84287.0,18.97,18.97,18.89,18.89,84287.0
2024-07-25 13:10:00,18.89,18.91,18.81,18.82,75855.0,18.89,18.91,18.81,18.82,75855.0
2024-07-25 13:15:00,18.81,18.82,18.73,18.75,82448.0,18.81,18.82,18.73,18.75,82448.0
2024-07-25 13:20:00,18.74,18.76,18.67,18.68,128465.0,18.74,18.76,18.67,18.68,128465.0
2024-07-25 13:25:00,18.69,18.74,18.67,18.71,55853.0,18.69,18.74,18.67,18.71,55853.0
2024-07-25 13:30:00,18.71,18.73,18.67,18.69,64544.0,18.71,18.73,18.67,18.69,64544.0
2024-07-25 13:35:00,18.69,18.69,18.63,18.64,91301.0,18.69,18.69,18.63,18.64,91301.0
2024-07-25 13:40:00,18.64,18.65,18.59,18.63,239891.0,18.64,18.65,18.59,18.63,239891.0
2024-07-25 13:45:00,18.64,18.64,18.59,18.59,45940.0,18.64,18.64,18.59,18.59,45940.0
2024-07-25 13:50:00,18.59,18.61,18.56,18.61,61187.0,18.59,18.61,18.56,18.61,61187.0
2024-07-25 13:55:00,18.6,18.62,18.55,18.62,92545.0,18.6,18.62,18.55,18.62,92545.0
2024-07-25 14:00:00,18.61,18.67,18.56,18.57,185423.0,18.61,18.67,18.56,18.57,185423.0
2024-07-25 14:05:00,18.57,18.61,18.55,18.57,48101.0,18.57,18.61,18.55,18.57,48101.0
2024-07-25 14:10:00,18.56,18.64,18.55,18.61,47153.0,18.56,18.64,18.55,18.61,47153.0
2024-07-25 14:15:00,18.61,18.65,18.58,18.63,78614.0,18.61,18.65,18.58,18.63,78614.0
2024-07-25 14:20:00,18.63,18.63,18.58,18.58,52803.0,18.63,18.63,18.58,18.58,52803.0
2024-07-25 14:25:00,18.59,18.61,18.56,18.57,44831.0,18.59,18.61,18.56,18.57,44831.0
2024-07-25 14:30:00,18.57,18.62,18.56,18.59,42419.0,18.57,18.62,18.56,18.59,42419.0
2024-07-25 14:35:00,18.59,18.62,18.57,18.6,56796.0,18.59,18.62,18.57,18.6,56796.0
2024-07-25 14:40:00,18.59,18.6,18.53,18.54,119739.0,18.59,18.6,18.53,18.54,119739.0
2024-07-25 14:45:00,18.54,18.54,18.48,18.48,114519.0,18.54,18.54,18.48,18.48,114519.0
2024-07-25 14:50:00,18.48,18.51,18.41,18.41,122730.0,18.48,18.51,18.41,18.41,122730.0
2024-07-25 14:55:00,18.41,18.45,18.41,18.42,48515.0,18.41,18.45,18.41,18.42,48515.0
2024-07-25 15:00:00,18.42,18.45,18.39,18.41,100930.0,18.42,18.45,18.39,18.41,100930.0
2024-07-25 15:05:00,18.41,18.45,18.38,18.45,95992.0,18.41,18.45,18.38,18.45,95992.0
2024-07-25 15:10:00,18.44,18.45,18.4,18.43,96881.0,18.44,18.45,18.4,18.43,96881.0
2024-07-25 15:15:00,18.43,18.5,18.42,18.46,88628.0,18.43,18.5,18.42,18.46,88628.0
2024-07-25 15:20:00,18.46,18.53,18.44,18.51,83219.0,18.46,18.53,18.44,18.51,83219.0
2024-07-25 15:25:00,18.51,18.59,18.51,18.57,78311.0,18.51,18.59,18.51,18.57,78311.0
2024-07-25 15:30:00,18.57,18.63,18.56,18.61,111768.0,18.57,18.63,18.56,18.61,111768.0
2024-07-25 15:35:00,18.61,18.62,18.54,18.57,145887.0,18.61,18.62,18.54,18.57,145887.0
2024-07-25 15:40:00,18.57,18.58,18.53,18.55,156180.0,18.57,18.58,18.53,18.55,156180.0
2024-07-25 15:45:00,18.54,18.55,18.47,18.51,272306.0,18.54,18.55,18.47,18.51,272306.0
2024-07-25 15:50:00,18.5,18.5,18.33,18.34,405359.0,18.5,18.5,18.33,18.34,405359.0
2024-07-25 15:55:00,18.33,18.38,18.32,18.36,776718.0,18.33,18.38,18.32,18.36,776718.0
2024-07-26 09:30:00,18.73,18.89,18.59,18.59,271892.0,18.73,18.89,18.59,18.59,271892.0
2024-07-26 09:35:00,18.6,18.75,18.56,18.66,127418.0,18.6,18.75,18.56,18.66,127418.0
2024-07-26 09:40:00,18.67,18.81,18.65,18.72,140659.0,18.67,18.81,18.65,18.72,140659.0
2024-07-26 09:45:00,18.71,18.77,18.58,18.6,180304.0,18.71,18.77,18.58,18.6,180304.0
2024-07-26 09:50:00,18.6,18.61,18.54,18.57,108136.0,18.6,18.61,18.54,18.57,108136.0
2024-07-26 09:55:00,18.58,18.71,18.57,18.64,119846.0,18.58,18.71,18.57,18.64,119846.0
2024-07-26 10:00:00,18.63,18.7,18.58,18.61,108516.0,18.63,18.7,18.58,18.61,108516.0
2024-07-26 10:05:00,18.61,18.64,18.43,18.43,136711.0,18.61,18.64,18.43,18.43,136711.0
2024-07-26 10:10:00,18.44,18.54,18.42,18.52,110896.0,18.44,18.54,18.42,18.52,110896.0
2024-07-26 10:15:00,18.51,18.54,18.49,18.53,125662.0,18.51,18.54,18.49,18.53,125662.0
2024-07-26 10:20:00,18.54,18.62,18.51,18.6,67420.0,18.54,18.62,18.51,18.6,67420.0
2024-07-26 10:25:00,18.6,18.66,18.57,18.64,73276.0,18.6,18.66,18.57,18.64,73276.0
2024-07-26 10:30:00,18.64,18.65,18.52,18.53,125351.0,18.64,18.65,18.52,18.53,125351.0
2024-07-26 10:35:00,18.53,18.59,18.52,18.57,40499.0,18.53,18.59,18.52,18.57,40499.0
2024-07-26 10:40:00,18.58,18.72,18.57,18.7,65635.0,18.58,18.72,18.57,18.7,65635.0
2024-07-26 10:45:00,18.71,18.73,18.66,18.72,158851.0,18.71,18.73,18.66,18.72,158851.0
2024-07-26 10:50:00,18.71,18.72,18.63,18.66,103404.0,18.71,18.72,18.63,18.66,103404.0
2024-07-26 10:55:00,18.66,18.73,18.66,18.71,62943.0,18.66,18.73,18.66,18.71,62943.0
2024-07-26 11:00:00,18.7,18.7,18.61,18.61,79313.0,18.7,18.7,18.61,18.61,79313.0
2024-07-26 11:05:00,18.61,18.64,18.59,18.6,50638.0,18.61,18.64,18.59,18.6,50638.0
2024-07-26 11:10:00,18.6,18.6,18.54,18.55,54528.0,18.6,18.6,18.54,18.55,54528.0
2024-07-26 11:15:00,18.55,18.56,18.51,18.54,30806.0,18.55,18.56,18.51,18.54,30806.0
2024-07-26 11:20:00,18.53,18.59,18.53,18.57,49980.0,18.53,18.59,18.53,18.57,49980.0
2024-07-26 11:25:00,18.57,18.59,18.5,18.52,63661.0,18.57,18.59,18.5,18.52,63661.0
2024-07-26 11:30:00,18.52,18.55,18.51,18.53,75790.0,18.52,18.55,18.51,18.53,75790.0
2024-07-26 11:35:00,18.53,18.6,18.52,18.6,35558.0,18.53,18.6,18.52,18.6,35558.0
2024-07-26 11:40:00,18.6,18.6,18.53,18.58,46830.0,18.6,18.6,18.53,18.58,46830.0
2024-07-26 11:45:00,18.58,18.59,18.52,18.55,50548.0,18.58,18.59,18.52,18.55,50548.0
2024-07-26 11:50:00,18.55,18.56,18.47,18.48,93946.0,18.55,18.56,18.47,18.48,93946.0
2024-07-26 11:55:00,18.48,18.58,18.48,18.55,59651.0,18.48,18.58,18.48,18.55,59651.0
2024-07-26 12:00:00,18.55,18.6,18.54,18.55,41517.0,18.55,18.6,18.54,18.55,41517.0
2024-07-26 12:05:00,18.55,18.59,18.53,18.57,33598.0,18.55,18.59,18.53,18.57,33598.0
2024-07-26 12:10:00,18.57,18.57,18.5,18.51,74054.0,18.57,18.57,18.5,18.51,74054.0
2024-07-26 12:15:00,18.51,18.54,18.49,18.5,41865.0,18.51,18.54,18.49,18.5,41865.0
2024-07-26 12:20:00,18.5,18.5,18.47,18.49,35167.0,18.5,18.5,18.47,18.49,35167.0
2024-07-26 12:25:00,18.5,18.51,18.48,18.5,58752.0,18.5,18.51,18.48,18.5,58752.0
2024-07-26 12:30:00,18.5,18.54,18.49,18.52,44417.0,18.5,18.54,18.49,18.52,44417.0
2024-07-26 12:35:00,18.52,18.52,18.47,18.48,76204.0,18.52,18.52,18.47,18.48,76204.0
2024-07-26 12:40:00,18.48,18.52,18.44,18.51,99327.0,18.48,18.52,18.44,18.51,99327.0
2024-07-26 12:45:00,18.51,18.51,18.49,18.49,44557.0,18.51,18.51,18.49,18.49,44557.0
2024-07-26 12:50:00,18.49,18.54,18.49,18.54,25259.0,18.49,18.54,18.49,18.54,25259.0
2024-07-26 12:55:00,18.54,18.54,18.51,18.54,24403.0,18.54,18.54,18.51,18.54,24403.0
2024-07-26 13:00:00,18.53,18.54,18.48,18.51,87979.0,18.53,18.54,18.48,18.51,87979.0
2024-07-26 13:05:00,18.51,18.54,18.48,18.49,54016.0,18.51,18.54,18.48,18.49,54016.0
2024-07-26 13:10:00,18.49,18.51,18.49,18.51,17534.0,18.49,18.51,18.49,18.51,17534.0
2024-07-26 13:15:00,18.51,18.52,18.5,18.51,18456.0,18.51,18.52,18.5,18.51,18456.0
2024-07-26 13:20:00,18.5,18.51,18.47,18.48,20014.0,18.5,18.51,18.47,18.48,20014.0
2024-07-26 13:25:00,18.48,18.49,18.48,18.48,32910.0,18.48,18.49,18.48,18.48,32910.0
2024-07-26 13:30:00,18.48,18.49,18.39,18.41,122260.0,18.48,18.49,18.39,18.41,122260.0
2024-07-26 13:35:00,18.41,18.41,18.32,18.32,88188.0,18.41,18.41,18.32,18.32,88188.0
2024-07-26 13:40:00,18.32,18.38,18.32,18.37,45472.0,18.32,18.38,18.32,18.37,45472.0
2024-07-26 13:45:00,18.37,18.42,18.35,18.37,37666.0,18.37,18.42,18.35,18.37,37666.0
2024-07-26 13:50:00,18.37,18.42,18.36,18.41,35054.0,18.37,18.42,18.36,18.41,35054.0
2024-07-26 13:55:00,18.42,18.47,18.41,18.47,34981.0,18.42,18.47,18.41,18.47,34981.0
2024-07-26 14:00:00,18.47,18.48,18.41,18.43,74352.0,18.47,18.48,18.41,18.43,74352.0
2024-07-26 14:05:00,18.42,18.44,18.4,18.42,19282.0,18.42,18.44,18.4,18.42,19282.0
2024-07-26 14:10:00,18.41,18.44,18.41,18.41,40247.0,18.41,18.44,18.41,18.41,40247.0
2024-07-26 14:15:00,18.41,18.42,18.37,18.37,64026.0,18.41,18.42,18.37,18.37,64026.0
2024-07-26 14:20:00,18.37,18.4,18.36,18.36,56594.0,18.37,18.4,18.36,18.36,56594.0
2024-07-26 14:25:00,18.36,18.41,18.36,18.36,34287.0,18.36,18.41,18.36,18.36,34287.0
2024-07-26 14:30:00,18.36,18.39,18.35,18.39,54151.0,18.36,18.39,18.35,18.39,54151.0
2024-07-26 14:35:00,18.39,18.41,18.38,18.41,23992.0,18.39,18.41,18.38,18.41,23992.0
2024-07-26 14:40:00,18.41,18.41,18.34,18.4,72786.0,18.41,18.41,18.34,18.4,72786.0
2024-07-26 14:45:00,18.39,18.4,18.36,18.38,33454.0,18.39,18.4,18.36,18.38,33454.0
2024-07-26 14:50:00,18.38,18.4,18.35,18.37,51754.0,18.38,18.4,18.35,18.37,51754.0
2024-07-26 14:55:00,18.36,18.39,18.36,18.37,20824.0,18.36,18.39,18.36,18.37,20824.0
2024-07-26 15:00:00,18.37,18.38,18.34,18.36,67094.0,18.37,18.38,18.34,18.36,67094.0
2024-07-26 15:05:00,18.36,18.41,18.35,18.4,63666.0,18.36,18.41,18.35,18.4,63666.0
2024-07-26 15:10:00,18.41,18.48,18.38,18.44,69758.0,18.41,18.48,18.38,18.44,69758.0
2024-07-26 15:15:00,18.44,18.48,18.42,18.47,62895.0,18.44,18.48,18.42,18.47,62895.0
2024-07-26 15:20:00,18.46,18.5,18.46,18.5,51328.0,18.46,18.5,18.46,18.5,51328.0
2024-07-26 15:25:00,18.5,18.52,18.48,18.48,69714.0,18.5,18.52,18.48,18.48,69714.0
2024-07-26 15:30:00,18.48,18.49,18.43,18.46,101316.0,18.48,18.49,18.43,18.46,101316.0
2024-07-26 15:35:00,18.46,18.47,18.43,18.46,70909.0,18.46,18.47,18.43,18.46,70909.0
2024-07-26 15:40:00,18.46,18.48,18.41,18.44,170525.0,18.46,18.48,18.41,18.44,170525.0
2024-07-26 15:45:00,18.44,18.5,18.42,18.49,120572.0,18.44,18.5,18.42,18.49,120572.0
2024-07-26 15:50:00,18.49,18.51,18.43,18.44,330433.0,18.49,18.51,18.43,18.44,330433.0
2024-07-26 15:55:00,18.44,18.48,18.42,18.48,470132.0,18.44,18.48,18.42,18.48,470132.0
2024-07-29 09:30:00,18.72,18.85,18.63,18.69,317892.0,18.72,18.85,18.63,18.69,317892.0
2024-07-29 09:35:00,18.69,18.72,18.55,18.68,159760.0,18.69,18.72,18.55,18.68,159760.0
2024-07-29 09:40:00,18.68,18.85,18.66,18.79,347151.0,18.68,18.85,18.66,18.79,347151.0
2024-07-29 09:45:00,18.79,18.82,18.74,18.76,338918.0,18.79,18.82,18.74,18.76,338918.0
2024-07-29 09:50:00,18.75,18.85,18.7,18.82,119663.0,18.75,18.85,18.7,18.82,119663.0
2024-07-29 09:55:00,18.82,18.87,18.77,18.83,71734.0,18.82,18.87,18.77,18.83,71734.0
2024-07-29 10:00:00,18.82,18.9,18.8,18.85,128658.0,18.82,18.9,18.8,18.85,128658.0
2024-07-29 10:05:00,18.85,18.86,18.71,18.71,190460.0,18.85,18.86,18.71,18.71,190460.0
2024-07-29 10:10:00,18.71,18.71,18.57,18.58,148066.0,18.71,18.71,18.57,18.58,148066.0
2024-07-29 10:15:00,18.58,18.65,18.57,18.61,77618.0,18.58,18.65,18.57,18.61,77618.0
2024-07-29 10:20:00,18.62,18.65,18.6,18.64,55975.0,18.62,18.65,18.6,18.64,55975.0
2024-07-29 10:25:00,18.64,18.65,18.58,18.59,56659.0,18.64,18.65,18.58,18.59,56659.0
2024-07-29 10:30:00,18.59,18.59,18.52,18.53,73962.0,18.59,18.59,18.52,18.53,73962.0
2024-07-29 10:35:00,18.52,18.56,18.52,18.55,45539.0,18.52,18.56,18.52,18.55,45539.0
2024-07-29 10:40:00,18.55,18.59,18.55,18.59,41702.0,18.55,18.59,18.55,18.59,41702.0
2024-07-29 10:45:00,18.59,18.6,18.55,18.55,44674.0,18.59,18.6,18.55,18.55,44674.0
2024-07-29 10:50:00,18.55,18.63,18.55,18.6,31795.0,18.55,18.63,18.55,18.6,31795.0
2024-07-29 10:55:00,18.61,18.62,18.57,18.59,31683.0,18.61,18.62,18.57,18.59,31683.0
2024-07-29 11:00:00,18.59,18.59,18.52,18.52,164153.0,18.59,18.59,18.52,18.52,164153.0
2024-07-29 11:05:00,18.53,18.53,18.41,18.41,95581.0,18.53,18.53,18.41,18.41,95581.0
2024-07-29 11:10:00,18.41,18.48,18.41,18.48,54621.0,18.41,18.48,18.41,18.48,54621.0
2024-07-29 11:15:00,18.47,18.49,18.44,18.44,66527.0,18.47,18.49,18.44,18.44,66527.0
2024-07-29 11:20:00,18.45,18.47,18.42,18.46,53216.0,18.45,18.47,18.42,18.46,53216.0
2024-07-29 11:25:00,18.45,18.5,18.44,18.47,33713.0,18.45,18.5,18.44,18.47,33713.0
2024-07-29 11:30:00,18.47,18.48,18.37,18.38,131039.0,18.47,18.48,18.37,18.38,131039.0
2024-07-29 11:35:00,18.38,18.42,18.37,18.41,80687.0,18.38,18.42,18.37,18.41,80687.0
2024-07-29 11:40:00,18.41,18.41,18.37,18.39,53571.0,18.41,18.41,18.37,18.39,53571.0
2024-07-29 11:45:00,18.39,18.48,18.39,18.47,50430.0,18.39,18.48,18.39,18.47,50430.0
2024-07-29 11:50:00,18.47,18.5,18.44,18.45,41334.0,18.47,18.5,18.44,18.45,41334.0
2024-07-29 11:55:00,18.45,18.47,18.44,18.44,26980.0,18.45,18.47,18.44,18.44,26980.0
2024-07-29 12:00:00,18.45,18.46,18.43,18.44,37892.0,18.45,18.46,18.43,18.44,37892.0
2024-07-29 12:05:00,18.44,18.5,18.43,18.46,41310.0,18.44,18.5,18.43,18.46,41310.0
2024-07-29 12:10:00,18.46,18.48,18.45,18.46,25527.0,18.46,18.48,18.45,18.46,25527.0
2024-07-29 12:15:00,18.46,18.49,18.45,18.47,26518.0,18.46,18.49,18.45,18.47,26518.0
2024-07-29 12:20:00,18.48,18.48,18.43,18.46,43323.0,18.48,18.48,18.43,18.46,43323.0
2024-07-29 12:25:00,18.46,18.47,18.44,18.46,34017.0,18.46,18.47,18.44,18.46,34017.0
2024-07-29 12:30:00,18.46,18.51,18.46,18.46,47134.0,18.46,18.51,18.46,18.46,47134.0
2024-07-29 12:35:00,18.46,18.48,18.46,18.48,22355.0,18.46,18.48,18.46,18.48,22355.0
2024-07-29 12:40:00,18.48,18.51,18.46,18.47,46167.0,18.48,18.51,18.46,18.47,46167.0
2024-07-29 12:45:00,18.46,18.48,18.45,18.46,24495.0,18.46,18.48,18.45,18.46,24495.0
2024-07-29 12:50:00,18.46,18.47,18.42,18.46,29946.0,18.46,18.47,18.42,18.46,29946.0
2024-07-29 12:55:00,18.47,18.47,18.42,18.44,25548.0,18.47,18.47,18.42,18.44,25548.0
2024-07-29 13:00:00,18.43,18.44,18.41,18.41,16724.0,18.43,18.44,18.41,18.41,16724.0
2024-07-29 13:05:00,18.41,18.42,18.39,18.41,36808.0,18.41,18.42,18.39,18.41,36808.0
2024-07-29 13:10:00,18.42,18.44,18.41,18.41,36784.0,18.42,18.44,18.41,18.41,36784.0
2024-07-29 13:15:00,18.42,18.44,18.39,18.44,25073.0,18.42,18.44,18.39,18.44,25073.0
2024-07-29 13:20:00,18.43,18.43,18.39,18.4,17546.0,18.43,18.43,18.39,18.4,17546.0
2024-07-29 13:25:00,18.4,18.4,18.37,18.38,46613.0,18.4,18.4,18.37,18.38,46613.0
2024-07-29 13:30:00,18.38,18.39,18.36,18.39,38306.0,18.38,18.39,18.36,18.39,38306.0
2024-07-29 13:35:00,18.39,18.41,18.36,18.41,38280.0,18.39,18.41,18.36,18.41,38280.0
2024-07-29 13:40:00,18.41,18.46,18.41,18.44,46563.0,18.41,18.46,18.41,18.44,46563.0
2024-07-29 13:45:00,18.44,18.45,18.4,18.4,67335.0,18.44,18.45,18.4,18.4,67335.0
2024-07-29 13:50:00,18.41,18.43,18.4,18.41,67409.0,18.41,18.43,18.4,18.41,67409.0
2024-07-29 13:55:00,18.41,18.42,18.4,18.42,18864.0,18.41,18.42,18.4,18.42,18864.0
2024-07-29 14:00:00,18.41,18.43,18.39,18.41,85284.0,18.41,18.43,18.39,18.41,85284.0
2024-07-29 14:05:00,18.41,18.45,18.41,18.45,54420.0,18.41,18.45,18.41,18.45,54420.0
2024-07-29 14:10:00,18.45,18.51,18.45,18.51,39996.0,18.45,18.51,18.45,18.51,39996.0
2024-07-29 14:15:00,18.51,18.56,18.48,18.54,58673.0,18.51,18.56,18.48,18.54,58673.0
2024-07-29 14:20:00,18.54,18.54,18.48,18.5,104987.0,18.54,18.54,18.48,18.5,104987.0
2024-07-29 14:25:00,18.5,18.51,18.49,18.51,38275.0,18.5,18.51,18.49,18.51,38275.0
2024-07-29 14:30:00,18.5,18.51,18.48,18.48,36290.0,18.5,18.51,18.48,18.48,36290.0
2024-07-29 14:35:00,18.48,18.49,18.45,18.45,42684.0,18.48,18.49,18.45,18.45,42684.0
2024-07-29 14:40:00,18.45,18.49,18.45,18.48,39486.0,18.45,18.49,18.45,18.48,39486.0
2024-07-29 14:45:00,18.47,18.48,18.46,18.48,57832.0,18.47,18.48,18.46,18.48,57832.0
2024-07-29 14:50:00,18.47,18.47,18.44,18.46,40670.0,18.47,18.47,18.44,18.46,40670.0
2024-07-29 14:55:00,18.46,18.48,18.45,18.48,49934.0,18.46,18.48,18.45,18.48,49934.0
2024-07-29 15:00:00,18.47,18.5,18.45,18.5,47796.0,18.47,18.5,18.45,18.5,47796.0
2024-07-29 15:05:00,18.5,18.5,18.48,18.49,36644.0,18.5,18.5,18.48,18.49,36644.0
2024-07-29 15:10:00,18.5,18.5,18.47,18.48,50253.0,18.5,18.5,18.47,18.48,50253.0
2024-07-29 15:15:00,18.48,18.48,18.46,18.47,29151.0,18.48,18.48,18.46,18.47,29151.0
2024-07-29 15:20:00,18.46,18.51,18.46,18.49,63027.0,18.46,18.51,18.46,18.49,63027.0
2024-07-29 15:25:00,18.49,18.52,18.48,18.51,60201.0,18.49,18.52,18.48,18.51,60201.0
2024-07-29 15:30:00,18.51,18.54,18.5,18.53,66543.0,18.51,18.54,18.5,18.53,66543.0
2024-07-29 15:35:00,18.53,18.57,18.52,18.55,116905.0,18.53,18.57,18.52,18.55,116905.0
2024-07-29 15:40:00,18.55,18.56,18.54,18.55,78416.0,18.55,18.56,18.54,18.55,78416.0
2024-07-29 15:45:00,18.54,18.56,18.53,18.54,108436.0,18.54,18.56,18.53,18.54,108436.0
2024-07-29 15:50:00,18.54,18.56,18.51,18.51,237935.0,18.54,18.56,18.51,18.51,237935.0
2024-07-29 15:55:00,18.52,18.56,18.5,18.55,603305.0,18.52,18.56,18.5,18.55,603305.0
2024-07-30 09:30:00,18.54,18.68,18.49,18.52,250909.0,18.54,18.68,18.49,18.52,250909.0
2024-07-30 09:35:00,18.52,18.63,18.49,18.57,159460.0,18.52,18.63,18.49,18.57,159460.0
2024-07-30 09:40:00,18.58,18.64,18.56,18.61,150163.0,18.58,18.64,18.56,18.61,150163.0
2024-07-30 09:45:00,18.59,18.69,18.55,18.63,107131.0,18.59,18.69,18.55,18.63,107131.0
2024-07-30 09:50:00,18.63,18.65,18.56,18.58,175704.0,18.63,18.65,18.56,18.58,175704.0
2024-07-30 09:55:00,18.59,18.61,18.55,18.57,95490.0,18.59,18.61,18.55,18.57,95490.0
2024-07-30 10:00:00,18.57,18.6,18.46,18.54,546233.0,18.57,18.6,18.46,18.54,546233.0
2024-07-30 10:05:00,18.55,18.57,18.52,18.54,71336.0,18.55,18.57,18.52,18.54,71336.0
2024-07-30 10:10:00,18.54,18.55,18.44,18.48,153438.0,18.54,18.55,18.44,18.48,153438.0
2024-07-30 10:15:00,18.48,18.51,18.47,18.51,64240.0,18.48,18.51,18.47,18.51,64240.0
2024-07-30 10:20:00,18.5,18.56,18.49,18.54,72216.0,18.5,18.56,18.49,18.54,72216.0
2024-07-30 10:25:00,18.54,18.6,18.53,18.6,67830.0,18.54,18.6,18.53,18.6,67830.0
2024-07-30 10:30:00,18.59,18.63,18.54,18.55,439980.0,18.59,18.63,18.54,18.55,439980.0
2024-07-30 10:35:00,18.55,18.58,18.51,18.56,95494.0,18.55,18.58,18.51,18.56,95494.0
2024-07-30 10:40:00,18.57,18.61,18.53,18.55,170422.0,18.57,18.61,18.53,18.55,170422.0
2024-07-30 10:45:00,18.55,18.63,18.54,18.57,116706.0,18.55,18.63,18.54,18.57,116706.0
2024-07-30 10:50:00,18.58,18.63,18.57,18.62,52649.0,18.58,18.63,18.57,18.62,52649.0
2024-07-30 10:55:00,18.62,18.63,18.57,18.58,85104.0,18.62,18.63,18.57,18.58,85104.0
2024-07-30 11:00:00,18.58,18.6,18.53,18.54,111000.0,18.58,18.6,18.53,18.54,111000.0
2024-07-30 11:05:00,18.54,18.58,18.52,18.54,125768.0,18.54,18.58,18.52,18.54,125768.0
2024-07-30 11:10:00,18.55,18.61,18.52,18.6,112297.0,18.55,18.61,18.52,18.6,112297.0
2024-07-30 11:15:00,18.6,18.61,18.56,18.6,107517.0,18.6,18.61,18.56,18.6,107517.0
2024-07-30 11:20:00,18.6,18.63,18.59,18.62,80188.0,18.6,18.63,18.59,18.62,80188.0
2024-07-30 11:25:00,18.62,18.65,18.6,18.61,124370.0,18.62,18.65,18.6,18.61,124370.0
2024-07-30 11:30:00,18.61,18.62,18.57,18.62,95047.0,18.61,18.62,18.57,18.62,95047.0
2024-07-30 11:35:00,18.61,18.63,18.56,18.56,99194.0,18.61,18.63,18.56,18.56,99194.0
2024-07-30 11:40:00,18.57,18.6,18.56,18.57,87076.0,18.57,18.6,18.56,18.57,87076.0
2024-07-30 11:45:00,18.57,18.69,18.56,18.68,124122.0,18.57,18.69,18.56,18.68,124122.0
2024-07-30 11:50:00,18.67,18.69,18.6,18.61,81765.0,18.67,18.69,18.6,18.61,81765.0
2024-07-30 11:55:00,18.61,18.63,18.56,18.57,94879.0,18.61,18.63,18.56,18.57,94879.0
2024-07-30 12:00:00,18.57,18.59,18.52,18.52,84007.0,18.57,18.59,18.52,18.52,84007.0
2024-07-30 12:05:00,18.52,18.57,18.51,18.56,116108.0,18.52,18.57,18.51,18.56,116108.0
2024-07-30 12:10:00,18.56,18.6,18.54,18.55,95845.0,18.56,18.6,18.54,18.55,95845.0
2024-07-30 12:15:00,18.55,18.57,18.54,18.57,63584.0,18.55,18.57,18.54,18.57,63584.0
2024-07-30 12:20:00,18.57,18.57,18.53,18.55,83593.0,18.57,18.57,18.53,18.55,83593.0
2024-07-30 12:25:00,18.55,18.59,18.55,18.58,74661.0,18.55,18.59,18.55,18.58,74661.0
2024-07-30 12:30:00,18.59,18.59,18.54,18.54,57691.0,18.59,18.59,18.54,18.54,57691.0
2024-07-30 12:35:00,18.55,18.59,18.53,18.57,55893.0,18.55,18.59,18.53,18.57,55893.0
2024-07-30 12:40:00,18.57,18.61,18.57,18.58,67441.0,18.57,18.61,18.57,18.58,67441.0
2024-07-30 12:45:00,18.58,18.58,18.54,18.55,71527.0,18.58,18.58,18.54,18.55,71527.0
2024-07-30 12:50:00,18.54,18.55,18.46,18.46,100302.0,18.54,18.55,18.46,18.46,100302.0
2024-07-30 12:55:00,18.46,18.49,18.44,18.47,106255.0,18.46,18.49,18.44,18.47,106255.0
2024-07-30 13:00:00,18.47,18.5,18.45,18.48,163075.0,18.47,18.5,18.45,18.48,163075.0
2024-07-30 13:05:00,18.48,18.56,18.46,18.55,117329.0,18.48,18.56,18.46,18.55,117329.0
2024-07-30 13:10:00,18.55,18.57,18.54,18.55,298171.0,18.55,18.57,18.54,18.55,298171.0
2024-07-30 13:15:00,18.54,18.59,18.52,18.59,122727.0,18.54,18.59,18.52,18.59,122727.0
2024-07-30 13:20:00,18.59,18.7,18.58,18.7,104937.0,18.59,18.7,18.58,18.7,104937.0
2024-07-30 13:25:00,18.7,18.71,18.61,18.67,135827.0,18.7,18.71,18.61,18.67,135827.0
2024-07-30 13:30:00,18.67,18.73,18.67,18.72,105425.0,18.67,18.73,18.67,18.72,105425.0
2024-07-30 13:35:00,18.71,18.75,18.7,18.73,79685.0,18.71,18.75,18.7,18.73,79685.0
2024-07-30 13:40:00,18.73,18.74,18.69,18.73,93458.0,18.73,18.74,18.69,18.73,93458.0
2024-07-30 13:45:00,18.73,18.75,18.65,18.7,87684.0,18.73,18.75,18.65,18.7,87684.0
2024-07-30 13:50:00,18.7,18.71,18.65,18.65,82454.0,18.7,18.71,18.65,18.65,82454.0
2024-07-30 13:55:00,18.66,18.68,18.63,18.66,78934.0,18.66,18.68,18.63,18.66,78934.0
2024-07-30 14:00:00,18.66,18.67,18.64,18.66,77113.0,18.66,18.67,18.64,18.66,77113.0
2024-07-30 14:05:00,18.66,18.73,18.66,18.68,120981.0,18.66,18.73,18.66,18.68,120981.0
2024-07-30 14:10:00,18.68,18.71,18.67,18.68,106658.0,18.68,18.71,18.67,18.68,106658.0
2024-07-30 14:15:00,18.68,18.7,18.66,18.67,71904.0,18.68,18.7,18.66,18.67,71904.0
2024-07-30 14:20:00,18.68,18.68,18.66,18.68,92326.0,18.68,18.68,18.66,18.68,92326.0
2024-07-30 14:25:00,18.68,18.68,18.6,18.62,270910.0,18.68,18.68,18.6,18.62,270910.0
2024-07-30 14:30:00,18.62,18.63,18.59,18.61,78371.0,18.62,18.63,18.59,18.61,78371.0
2024-07-30 14:35:00,18.61,18.65,18.6,18.64,70362.0,18.61,18.65,18.6,18.64,70362.0
2024-07-30 14:40:00,18.64,18.67,18.62,18.64,89640.0,18.64,18.67,18.62,18.64,89640.0
2024-07-30 14:45:00,18.64,18.65,18.6,18.61,98420.0,18.64,18.65,18.6,18.61,98420.0
2024-07-30 14:50:00,18.61,18.67,18.6,18.64,117768.0,18.61,18.67,18.6,18.64,117768.0
2024-07-30 14:55:00,18.64,18.66,18.63,18.66,91518.0,18.64,18.66,18.63,18.66,91518.0
2024-07-30 15:00:00,18.66,18.68,18.63,18.66,135499.0,18.66,18.68,18.63,18.66,135499.0
2024-07-30 15:05:00,18.66,18.66,18.61,18.63,141999.0,18.66,18.66,18.61,18.63,141999.0
2024-07-30 15:10:00,18.62,18.64,18.6,18.61,131953.0,18.62,18.64,18.6,18.61,131953.0
2024-07-30 15:15:00,18.62,18.65,18.61,18.65,140645.0,18.62,18.65,18.61,18.65,140645.0
2024-07-30 15:20:00,18.65,18.69,18.64,18.69,120292.0,18.65,18.69,18.64,18.69,120292.0
2024-07-30 15:25:00,18.69,18.71,18.66,18.7,209114.0,18.69,18.71,18.66,18.7,209114.0
2024-07-30 15:30:00,18.7,18.7,18.66,18.66,269932.0,18.7,18.7,18.66,18.66,269932.0
2024-07-30 15:35:00,18.66,18.69,18.64,18.68,198480.0,18.66,18.69,18.64,18.68,198480.0
2024-07-30 15:40:00,18.68,18.68,18.65,18.66,266648.0,18.68,18.68,18.65,18.66,266648.0
2024-07-30 15:45:00,18.67,18.67,18.59,18.63,440778.0,18.67,18.67,18.59,18.63,440778.0
2024-07-30 15:50:00,18.63,18.68,18.61,18.62,445262.0,18.63,18.68,18.61,18.62,445262.0
2024-07-30 15:55:00,18.61,18.65,18.54,18.57,945730.0,18.61,18.65,18.54,18.57,945730.0
2024-07-31 09:30:00,19.29,19.43,18.65,18.67,1047860.0,19.29,19.43,18.65,18.67,1047860.0
2024-07-31 09:35:00,18.73,19.33,18.62,19.32,771545.0,18.73,19.33,18.62,19.32,771545.0
2024-07-31 09:40:00,19.32,19.45,18.85,18.95,814774.0,19.32,19.45,18.85,18.95,814774.0
2024-07-31 09:45:00,18.97,18.97,18.76,18.83,353964.0,18.97,18.97,18.76,18.83,353964.0
2024-07-31 09:50:00,18.81,18.85,18.62,18.65,490135.0,18.81,18.85,18.62,18.65,490135.0
2024-07-31 09:55:00,18.64,18.64,18.31,18.31,922380.0,18.64,18.64,18.31,18.31,922380.0
2024-07-31 10:00:00,18.31,18.45,18.24,18.28,737258.0,18.31,18.45,18.24,18.28,737258.0
2024-07-31 10:05:00,18.27,18.37,18.22,18.35,386041.0,18.27,18.37,18.22,18.35,386041.0
2024-07-31 10:10:00,18.35,18.84,18.34,18.76,591400.0,18.35,18.84,18.34,18.76,591400.0
2024-07-31 10:15:00,18.76,18.9,18.6,18.82,387215.0,18.76,18.9,18.6,18.82,387215.0
2024-07-31 10:20:00,18.83,18.94,18.73,18.88,361641.0,18.83,18.94,18.73,18.88,361641.0
2024-07-31 10:25:00,18.89,18.9,18.77,18.85,252388.0,18.89,18.9,18.77,18.85,252388.0
2024-07-31 10:30:00,18.85,18.88,18.54,18.6,383996.0,18.85,18.88,18.54,18.6,383996.0
2024-07-31 10:35:00,18.59,18.71,18.48,18.6,186762.0,18.59,18.71,18.48,18.6,186762.0
2024-07-31 10:40:00,18.59,18.61,18.47,18.58,216768.0,18.59,18.61,18.47,18.58,216768.0
2024-07-31 10:45:00,18.59,18.61,18.49,18.51,177837.0,18.59,18.61,18.49,18.51,177837.0
2024-07-31 10:50:00,18.5,18.52,18.32,18.36,289875.0,18.5,18.52,18.32,18.36,289875.0
2024-07-31 10:55:00,18.36,18.44,18.32,18.39,252047.0,18.36,18.44,18.32,18.39,252047.0
2024-07-31 11:00:00,18.39,18.45,18.34,18.37,169297.0,18.39,18.45,18.34,18.37,169297.0
2024-07-31 11:05:00,18.37,18.4,18.33,18.33,175994.0,18.37,18.4,18.33,18.33,175994.0
2024-07-31 11:10:00,18.33,18.38,18.31,18.36,138573.0,18.33,18.38,18.31,18.36,138573.0
2024-07-31 11:15:00,18.36,18.38,18.31,18.36,128603.0,18.36,18.38,18.31,18.36,128603.0
2024-07-31 11:20:00,18.36,18.46,18.32,18.45,134072.0,18.36,18.46,18.32,18.45,134072.0
2024-07-31 11:25:00,18.44,18.45,18.34,18.36,101732.0,18.44,18.45,18.34,18.36,101732.0
2024-07-31 11:30:00,18.36,18.37,18.26,18.29,339916.0,18.36,18.37,18.26,18.29,339916.0
2024-07-31 11:35:00,18.29,18.3,18.25,18.28,202759.0,18.29,18.3,18.25,18.28,202759.0
2024-07-31 11:40:00,18.28,18.42,18.24,18.41,270348.0,18.28,18.42,18.24,18.41,270348.0
2024-07-31 11:45:00,18.41,18.41,18.29,18.33,156290.0,18.41,18.41,18.29,18.33,156290.0
2024-07-31 11:50:00,18.33,18.34,18.22,18.25,190158.0,18.33,18.34,18.22,18.25,190158.0
2024-07-31 11:55:00,18.25,18.28,18.22,18.26,130482.0,18.25,18.28,18.22,18.26,130482.0
2024-07-31 12:00:00,18.25,18.26,18.21,18.23,84086.0,18.25,18.26,18.21,18.23,84086.0
2024-07-31 12:05:00,18.23,18.48,18.22,18.47,202951.0,18.23,18.48,18.22,18.47,202951.0
2024-07-31 12:10:00,18.46,18.49,18.44,18.47,162274.0,18.46,18.49,18.44,18.47,162274.0
2024-07-31 12:15:00,18.46,18.48,18.39,18.41,78849.0,18.46,18.48,18.39,18.41,78849.0
2024-07-31 12:20:00,18.41,18.41,18.3,18.3,94728.0,18.41,18.41,18.3,18.3,94728.0
2024-07-31 12:25:00,18.3,18.32,18.26,18.27,85955.0,18.3,18.32,18.26,18.27,85955.0
2024-07-31 12:30:00,18.27,18.28,18.24,18.25,88276.0,18.27,18.28,18.24,18.25,88276.0
2024-07-31 12:35:00,18.25,18.3,18.22,18.3,151547.0,18.25,18.3,18.22,18.3,151547.0
2024-07-31 12:40:00,18.3,18.35,18.28,18.32,124146.0,18.3,18.35,18.28,18.32,124146.0
2024-07-31 12:45:00,18.31,18.32,18.27,18.29,118558.0,18.31,18.32,18.27,18.29,118558.0
2024-07-31 12:50:00,18.29,18.34,18.25,18.3,95927.0,18.29,18.34,18.25,18.3,95927.0
2024-07-31 12:55:00,18.3,18.35,18.29,18.3,91147.0,18.3,18.35,18.29,18.3,91147.0
2024-07-31 13:00:00,18.3,18.37,18.29,18.33,79609.0,18.3,18.37,18.29,18.33,79609.0
2024-07-31 13:05:00,18.34,18.35,18.28,18.3,109580.0,18.34,18.35,18.28,18.3,109580.0
2024-07-31 13:10:00,18.3,18.38,18.29,18.36,130979.0,18.3,18.38,18.29,18.36,130979.0
2024-07-31 13:15:00,18.36,18.39,18.33,18.36,84090.0,18.36,18.39,18.33,18.36,84090.0
2024-07-31 13:20:00,18.35,18.4,18.34,18.39,87024.0,18.35,18.4,18.34,18.39,87024.0
2024-07-31 13:25:00,18.39,18.44,18.35,18.39,190093.0,18.39,18.44,18.35,18.39,190093.0
2024-07-31 13:30:00,18.4,18.4,18.33,18.37,81347.0,18.4,18.4,18.33,18.37,81347.0
2024-07-31 13:35:00,18.37,18.41,18.36,18.37,52593.0,18.37,18.41,18.36,18.37,52593.0
2024-07-31 13:40:00,18.37,18.43,18.34,18.41,81576.0,18.37,18.43,18.34,18.41,81576.0
2024-07-31 13:45:00,18.41,18.43,18.39,18.43,66678.0,18.41,18.43,18.39,18.43,66678.0
2024-07-31 13:50:00,18.43,18.49,18.42,18.48,116410.0,18.43,18.49,18.42,18.48,116410.0
2024-07-31 13:55:00,18.48,18.52,18.47,18.52,111201.0,18.48,18.52,18.47,18.52,111201.0
2024-07-31 14:00:00,18.52,18.57,18.44,18.57,149936.0,18.52,18.57,18.44,18.57,149936.0
2024-07-31 14:05:00,18.57,18.59,18.53,18.54,130816.0,18.57,18.59,18.53,18.54,130816.0
2024-07-31 14:10:00,18.54,18.72,18.51,18.72,290476.0,18.54,18.72,18.51,18.72,290476.0
2024-07-31 14:15:00,18.72,18.75,18.66,18.67,145746.0,18.72,18.75,18.66,18.67,145746.0
2024-07-31 14:20:00,18.66,18.68,18.63,18.64,67002.0,18.66,18.68,18.63,18.64,67002.0
2024-07-31 14:25:00,18.63,18.64,18.55,18.55,83028.0,18.63,18.64,18.55,18.55,83028.0
2024-07-31 14:30:00,18.56,18.63,18.56,18.61,71928.0,18.56,18.63,18.56,18.61,71928.0
2024-07-31 14:35:00,18.6,18.62,18.53,18.61,110476.0,18.6,18.62,18.53,18.61,110476.0
2024-07-31 14:40:00,18.61,18.69,18.6,18.68,108391.0,18.61,18.69,18.6,18.68,108391.0
2024-07-31 14:45:00,18.68,18.75,18.62,18.75,65855.0,18.68,18.75,18.62,18.75,65855.0
2024-07-31 14:50:00,18.75,18.84,18.74,18.83,146037.0,18.75,18.84,18.74,18.83,146037.0
2024-07-31 14:55:00,18.83,18.94,18.82,18.94,122549.0,18.83,18.94,18.82,18.94,122549.0
2024-07-31 15:00:00,18.94,19.11,18.94,19.04,313868.0,18.94,19.11,18.94,19.04,313868.0
2024-07-31 15:05:00,19.04,19.05,18.82,18.82,255876.0,19.04,19.05,18.82,18.82,255876.0
2024-07-31 15:10:00,18.83,18.83,18.76,18.82,103857.0,18.83,18.83,18.76,18.82,103857.0
2024-07-31 15:15:00,18.82,18.84,18.72,18.73,122966.0,18.82,18.84,18.72,18.73,122966.0
2024-07-31 15:20:00,18.73,18.83,18.66,18.66,110168.0,18.73,18.83,18.66,18.66,110168.0
2024-07-31 15:25:00,18.66,18.68,18.57,18.57,171699.0,18.66,18.68,18.57,18.57,171699.0
2024-07-31 15:30:00,18.57,18.58,18.42,18.42,260785.0,18.57,18.58,18.42,18.42,260785.0
2024-07-31 15:35:00,18.42,18.55,18.41,18.45,254861.0,18.42,18.55,18.41,18.45,254861.0
2024-07-31 15:40:00,18.45,18.53,18.39,18.45,302633.0,18.45,18.53,18.39,18.45,302633.0
2024-07-31 15:45:00,18.45,18.51,18.4,18.51,359781.0,18.45,18.51,18.4,18.51,359781.0
2024-07-31 15:50:00,18.51,18.59,18.38,18.39,691329.0,18.51,18.59,18.38,18.39,691329.0
2024-07-31 15:55:00,18.39,18.45,18.37,18.43,1005428.0,18.39,18.45,18.37,18.43,1005428.0
2024-08-01 09:30:00,18.99,19.0,18.63,18.74,613515.0,18.99,19.0,18.63,18.74,613515.0
2024-08-01 09:35:00,18.74,18.78,18.61,18.66,250597.0,18.74,18.78,18.61,18.66,250597.0
2024-08-01 09:40:00,18.66,18.79,18.6,18.77,204949.0,18.66,18.79,18.6,18.77,204949.0
2024-08-01 09:45:00,18.76,18.82,18.63,18.64,425774.0,18.76,18.82,18.63,18.64,425774.0
2024-08-01 09:50:00,18.64,18.77,18.62,18.74,167727.0,18.64,18.77,18.62,18.74,167727.0
2024-08-01 09:55:00,18.73,18.73,18.51,18.55,159262.0,18.73,18.73,18.51,18.55,159262.0
2024-08-01 10:00:00,18.55,18.6,18.3,18.41,455133.0,18.55,18.6,18.3,18.41,455133.0
2024-08-01 10:05:00,18.41,18.42,18.2,18.27,479413.0,18.41,18.42,18.2,18.27,479413.0
2024-08-01 10:10:00,18.28,18.29,18.17,18.2,246131.0,18.28,18.29,18.17,18.2,246131.0
2024-08-01 10:15:00,18.19,18.19,18.09,18.12,247067.0,18.19,18.19,18.09,18.12,247067.0
2024-08-01 10:20:00,18.12,18.14,18.02,18.14,259488.0,18.12,18.14,18.02,18.14,259488.0
2024-08-01 10:25:00,18.14,18.19,18.09,18.14,152994.0,18.14,18.19,18.09,18.14,152994.0
2024-08-01 10:30:00,18.14,18.17,18.06,18.07,241953.0,18.14,18.17,18.06,18.07,241953.0
2024-08-01 10:35:00,18.06,18.11,18.0,18.03,346273.0,18.06,18.11,18.0,18.03,346273.0
2024-08-01 10:40:00,18.03,18.1,18.02,18.06,79715.0,18.03,18.1,18.02,18.06,79715.0
2024-08-01 10:45:00,18.06,18.08,17.97,17.99,206658.0,18.06,18.08,17.97,17.99,206658.0
2024-08-01 10:50:00,17.98,18.05,17.94,17.95,238438.0,17.98,18.05,17.94,17.95,238438.0
2024-08-01 10:55:00,17.95,18.0,17.92,17.98,126801.0,17.95,18.0,17.92,17.98,126801.0
2024-08-01 11:00:00,17.98,18.09,17.98,18.0,180141.0,17.98,18.09,17.98,18.0,180141.0
2024-08-01 11:05:00,18.0,18.0,17.9,17.95,207438.0,18.0,18.0,17.9,17.95,207438.0
2024-08-01 11:10:00,17.95,17.96,17.88,17.91,248728.0,17.95,17.96,17.88,17.91,248728.0
2024-08-01 11:15:00,17.92,17.96,17.91,17.93,88034.0,17.92,17.96,17.91,17.93,88034.0
2024-08-01 11:20:00,17.93,17.93,17.83,17.85,155304.0,17.93,17.93,17.83,17.85,155304.0
2024-08-01 11:25:00,17.85,17.9,17.84,17.88,200820.0,17.85,17.9,17.84,17.88,200820.0
2024-08-01 11:30:00,17.88,17.88,17.84,17.87,135589.0,17.88,17.88,17.84,17.87,135589.0
2024-08-01 11:35:00,17.87,17.93,17.84,17.85,188681.0,17.87,17.93,17.84,17.85,188681.0
2024-08-01 11:40:00,17.85,17.86,17.72,17.77,327726.0,17.85,17.86,17.72,17.77,327726.0
2024-08-01 11:45:00,17.77,17.83,17.73,17.73,291346.0,17.77,17.83,17.73,17.73,291346.0
2024-08-01 11:50:00,17.73,17.78,17.7,17.73,179815.0,17.73,17.78,17.7,17.73,179815.0
2024-08-01 11:55:00,17.73,17.77,17.72,17.72,114718.0,17.73,17.77,17.72,17.72,114718.0
2024-08-01 12:00:00,17.73,17.77,17.69,17.77,202700.0,17.73,17.77,17.69,17.77,202700.0
2024-08-01 12:05:00,17.77,17.8,17.73,17.75,146897.0,17.77,17.8,17.73,17.75,146897.0
2024-08-01 12:10:00,17.75,17.75,17.69,17.71,129712.0,17.75,17.75,17.69,17.71,129712.0
2024-08-01 12:15:00,17.72,17.76,17.66,17.69,164525.0,17.72,17.76,17.66,17.69,164525.0
2024-08-01 12:20:00,17.69,17.7,17.66,17.69,49267.0,17.69,17.7,17.66,17.69,49267.0
2024-08-01 12:25:00,17.68,17.69,17.63,17.66,86955.0,17.68,17.69,17.63,17.66,86955.0
2024-08-01 12:30:00,17.67,17.68,17.61,17.65,114985.0,17.67,17.68,17.61,17.65,114985.0
2024-08-01 12:35:00,17.64,17.65,17.56,17.57,119107.0,17.64,17.65,17.56,17.57,119107.0
2024-08-01 12:40:00,17.56,17.58,17.49,17.51,313123.0,17.56,17.58,17.49,17.51,313123.0
2024-08-01 12:45:00,17.51,17.53,17.46,17.5,408153.0,17.51,17.53,17.46,17.5,408153.0
2024-08-01 12:50:00,17.49,17.59,17.47,17.59,131370.0,17.49,17.59,17.47,17.59,131370.0
2024-08-01 12:55:00,17.58,17.59,17.51,17.52,188752.0,17.58,17.59,17.51,17.52,188752.0
2024-08-01 13:00:00,17.51,17.6,17.48,17.59,147277.0,17.51,17.6,17.48,17.59,147277.0
2024-08-01 13:05:00,17.59,17.61,17.54,17.6,91386.0,17.59,17.61,17.54,17.6,91386.0
2024-08-01 13:10:00,17.6,17.67,17.59,17.6,260227.0,17.6,17.67,17.59,17.6,260227.0
2024-08-01 13:15:00,17.61,17.66,17.59,17.59,112757.0,17.61,17.66,17.59,17.59,112757.0
2024-08-01 13:20:00,17.59,17.59,17.5,17.51,94239.0,17.59,17.59,17.5,17.51,94239.0
2024-08-01 13:25:00,17.5,17.52,17.45,17.46,116920.0,17.5,17.52,17.45,17.46,116920.0
2024-08-01 13:30:00,17.46,17.5,17.44,17.45,141372.0,17.46,17.5,17.44,17.45,141372.0
2024-08-01 13:35:00,17.45,17.48,17.42,17.47,99151.0,17.45,17.48,17.42,17.47,99151.0
2024-08-01 13:40:00,17.47,17.5,17.45,17.46,92780.0,17.47,17.5,17.45,17.46,92780.0
2024-08-01 13:45:00,17.46,17.5,17.45,17.46,80691.0,17.46,17.5,17.45,17.46,80691.0
2024-08-01 13:50:00,17.47,17.55,17.45,17.55,68754.0,17.47,17.55,17.45,17.55,68754.0
2024-08-01 13:55:00,17.54,17.6,17.52,17.57,135719.0,17.54,17.6,17.52,17.57,135719.0
2024-08-01 14:00:00,17.58,17.59,17.48,17.48,81303.0,17.58,17.59,17.48,17.48,81303.0
2024-08-01 14:05:00,17.48,17.54,17.48,17.48,100513.0,17.48,17.54,17.48,17.48,100513.0
2024-08-01 14:10:00,17.48,17.52,17.45,17.46,88828.0,17.48,17.52,17.45,17.46,88828.0
2024-08-01 14:15:00,17.46,17.49,17.43,17.45,153797.0,17.46,17.49,17.43,17.45,153797.0
2024-08-01 14:20:00,17.45,17.45,17.42,17.44,182898.0,17.45,17.45,17.42,17.44,182898.0
2024-08-01 14:25:00,17.43,17.47,17.4,17.45,133245.0,17.43,17.47,17.4,17.45,133245.0
2024-08-01 14:30:00,17.44,17.46,17.41,17.41,104026.0,17.44,17.46,17.41,17.41,104026.0
2024-08-01 14:35:00,17.41,17.48,17.41,17.47,88179.0,17.41,17.48,17.41,17.47,88179.0
2024-08-01 14:40:00,17.46,17.5,17.41,17.41,103168.0,17.46,17.5,17.41,17.41,103168.0
2024-08-01 14:45:00,17.41,17.42,17.35,17.35,160983.0,17.41,17.42,17.35,17.35,160983.0
2024-08-01 14:50:00,17.36,17.38,17.3,17.3,218516.0,17.36,17.38,17.3,17.3,218516.0
2024-08-01 14:55:00,17.3,17.34,17.29,17.3,235879.0,17.3,17.34,17.29,17.3,235879.0
2024-08-01 15:00:00,17.3,17.39,17.3,17.35,315453.0,17.3,17.39,17.3,17.35,315453.0
2024-08-01 15:05:00,17.35,17.36,17.31,17.36,118956.0,17.35,17.36,17.31,17.36,118956.0
2024-08-01 15:10:00,17.36,17.37,17.24,17.26,228335.0,17.36,17.37,17.24,17.26,228335.0
2024-08-01 15:15:00,17.26,17.27,17.18,17.18,199698.0,17.26,17.27,17.18,17.18,199698.0
2024-08-01 15:20:00,17.19,17.28,17.16,17.28,258966.0,17.19,17.28,17.16,17.28,258966.0
2024-08-01 15:25:00,17.28,17.31,17.21,17.26,278660.0,17.28,17.31,17.21,17.26,278660.0
2024-08-01 15:30:00,17.26,17.36,17.25,17.36,452578.0,17.26,17.36,17.25,17.36,452578.0
2024-08-01 15:35:00,17.36,17.38,17.31,17.35,330356.0,17.36,17.38,17.31,17.35,330356.0
2024-08-01 15:40:00,17.35,17.35,17.28,17.33,345272.0,17.35,17.35,17.28,17.33,345272.0
2024-08-01 15:45:00,17.32,17.42,17.32,17.41,674300.0,17.32,17.42,17.32,17.41,674300.0
2024-08-01 15:50:00,17.41,17.46,17.36,17.39,614665.0,17.41,17.46,17.36,17.39,614665.0
2024-08-01 15:55:00,17.39,17.4,17.32,17.34,1334789.0,17.39,17.4,17.32,17.34,1334789.0
2024-08-02 09:30:00,16.71,16.75,16.14,16.15,1102794.0,16.71,16.75,16.14,16.15,1102794.0
2024-08-02 09:35:00,16.15,16.42,15.97,16.41,938542.0,16.15,16.42,15.97,16.41,938542.0
2024-08-02 09:40:00,16.42,16.46,16.19,16.32,653944.0,16.42,16.46,16.19,16.32,653944.0
2024-08-02 09:45:00,16.31,16.36,16.12,16.17,477593.0,16.31,16.36,16.12,16.17,477593.0
2024-08-02 09:50:00,16.16,16.24,16.06,16.07,462124.0,16.16,16.24,16.06,16.07,462124.0
2024-08-02 09:55:00,16.07,16.14,16.01,16.06,409750.0,16.07,16.14,16.01,16.06,409750.0
2024-08-02 10:00:00,16.07,16.19,16.01,16.05,526435.0,16.07,16.19,16.01,16.05,526435.0
2024-08-02 10:05:00,16.06,16.06,15.86,15.89,489680.0,16.06,16.06,15.86,15.89,489680.0
2024-08-02 10:10:00,15.88,15.9,15.71,15.76,524794.0,15.88,15.9,15.71,15.76,524794.0
2024-08-02 10:15:00,15.76,15.79,15.67,15.7,517578.0,15.76,15.79,15.67,15.7,517578.0
2024-08-02 10:20:00,15.71,15.73,15.62,15.73,466678.0,15.71,15.73,15.62,15.73,466678.0
2024-08-02 10:25:00,15.73,15.76,15.68,15.71,266748.0,15.73,15.76,15.68,15.71,266748.0
2024-08-02 10:30:00,15.7,15.75,15.67,15.73,255991.0,15.7,15.75,15.67,15.73,255991.0
2024-08-02 10:35:00,15.73,15.73,15.65,15.65,192407.0,15.73,15.73,15.65,15.65,192407.0
2024-08-02 10:40:00,15.65,15.83,15.59,15.81,441299.0,15.65,15.83,15.59,15.81,441299.0
2024-08-02 10:45:00,15.81,15.81,15.74,15.77,253538.0,15.81,15.81,15.74,15.77,253538.0
2024-08-02 10:50:00,15.77,15.8,15.73,15.74,214893.0,15.77,15.8,15.73,15.74,214893.0
2024-08-02 10:55:00,15.74,15.76,15.69,15.73,234437.0,15.74,15.76,15.69,15.73,234437.0
2024-08-02 11:00:00,15.73,15.77,15.67,15.69,225292.0,15.73,15.77,15.67,15.69,225292.0
2024-08-02 11:05:00,15.69,15.69,15.59,15.62,384119.0,15.69,15.69,15.59,15.62,384119.0
2024-08-02 11:10:00,15.62,15.73,15.61,15.71,142118.0,15.62,15.73,15.61,15.71,142118.0
2024-08-02 11:15:00,15.71,15.76,15.68,15.69,238837.0,15.71,15.76,15.68,15.69,238837.0
2024-08-02 11:20:00,15.69,15.73,15.65,15.68,369936.0,15.69,15.73,15.65,15.68,369936.0
2024-08-02 11:25:00,15.68,15.68,15.6,15.66,220058.0,15.68,15.68,15.6,15.66,220058.0
2024-08-02 11:30:00,15.66,15.73,15.62,15.73,219914.0,15.66,15.73,15.62,15.73,219914.0
2024-08-02 11:35:00,15.73,15.85,15.71,15.78,293341.0,15.73,15.85,15.71,15.78,293341.0
2024-08-02 11:40:00,15.78,15.91,15.77,15.9,279079.0,15.78,15.91,15.77,15.9,279079.0
2024-08-02 11:45:00,15.89,15.97,15.85,15.86,251738.0,15.89,15.97,15.85,15.86,251738.0
2024-08-02 11:50:00,15.86,15.87,15.8,15.81,230989.0,15.86,15.87,15.8,15.81,230989.0
2024-08-02 11:55:00,15.8,15.86,15.78,15.79,343942.0,15.8,15.86,15.78,15.79,343942.0
2024-08-02 12:00:00,15.79,15.81,15.73,15.77,173257.0,15.79,15.81,15.73,15.77,173257.0
2024-08-02 12:05:00,15.77,15.78,15.71,15.76,153417.0,15.77,15.78,15.71,15.76,153417.0
2024-08-02 12:10:00,15.76,15.81,15.74,15.79,185170.0,15.76,15.81,15.74,15.79,185170.0
2024-08-02 12:15:00,15.79,15.85,15.78,15.84,131772.0,15.79,15.85,15.78,15.84,131772.0
2024-08-02 12:20:00,15.84,15.88,15.8,15.84,200676.0,15.84,15.88,15.8,15.84,200676.0
2024-08-02 12:25:00,15.84,15.88,15.8,15.82,181075.0,15.84,15.88,15.8,15.82,181075.0
2024-08-02 12:30:00,15.83,15.88,15.76,15.88,153520.0,15.83,15.88,15.76,15.88,153520.0
2024-08-02 12:35:00,15.88,15.89,15.85,15.87,129847.0,15.88,15.89,15.85,15.87,129847.0
2024-08-02 12:40:00,15.87,15.94,15.86,15.94,184182.0,15.87,15.94,15.86,15.94,184182.0
2024-08-02 12:45:00,15.94,16.01,15.93,15.98,284725.0,15.94,16.01,15.93,15.98,284725.0
2024-08-02 12:50:00,15.98,16.0,15.92,15.96,193215.0,15.98,16.0,15.92,15.96,193215.0
2024-08-02 12:55:00,15.96,15.98,15.9,15.95,98897.0,15.96,15.98,15.9,15.95,98897.0
2024-08-02 13:00:00,15.95,15.96,15.9,15.93,116646.0,15.95,15.96,15.9,15.93,116646.0
2024-08-02 13:05:00,15.93,15.96,15.91,15.94,84003.0,15.93,15.96,15.91,15.94,84003.0
2024-08-02 13:10:00,15.94,16.02,15.93,16.0,163414.0,15.94,16.02,15.93,16.0,163414.0
2024-08-02 13:15:00,16.0,16.07,15.99,16.03,153068.0,16.0,16.07,15.99,16.03,153068.0
2024-08-02 13:20:00,16.03,16.04,15.96,15.99,109799.0,16.03,16.04,15.96,15.99,109799.0
2024-08-02 13:25:00,15.99,16.03,15.98,16.0,123276.0,15.99,16.03,15.98,16.0,123276.0
2024-08-02 13:30:00,16.0,16.03,15.95,15.98,156363.0,16.0,16.03,15.95,15.98,156363.0
2024-08-02 13:35:00,15.98,15.99,15.96,15.98,72566.0,15.98,15.99,15.96,15.98,72566.0
2024-08-02 13:40:00,15.98,15.98,15.93,15.97,157227.0,15.98,15.98,15.93,15.97,157227.0
2024-08-02 13:45:00,15.97,16.05,15.96,16.03,123365.0,15.97,16.05,15.96,16.03,123365.0
2024-08-02 13:50:00,16.02,16.03,15.97,15.97,73837.0,16.02,16.03,15.97,15.97,73837.0
2024-08-02 13:55:00,15.98,16.03,15.97,15.99,84678.0,15.98,16.03,15.97,15.99,84678.0
2024-08-02 14:00:00,15.99,15.99,15.94,15.96,152628.0,15.99,15.99,15.94,15.96,152628.0
2024-08-02 14:05:00,15.96,15.98,15.92,15.93,134232.0,15.96,15.98,15.92,15.93,134232.0
2024-08-02 14:10:00,15.92,15.93,15.89,15.89,109386.0,15.92,15.93,15.89,15.89,109386.0
2024-08-02 14:15:00,15.9,15.9,15.87,15.89,140942.0,15.9,15.9,15.87,15.89,140942.0
2024-08-02 14:20:00,15.89,15.93,15.85,15.86,163915.0,15.89,15.93,15.85,15.86,163915.0
2024-08-02 14:25:00,15.86,15.89,15.85,15.89,163589.0,15.86,15.89,15.85,15.89,163589.0
2024-08-02 14:30:00,15.89,15.89,15.85,15.87,114520.0,15.89,15.89,15.85,15.87,114520.0
2024-08-02 14:35:00,15.86,15.87,15.8,15.81,154193.0,15.86,15.87,15.8,15.81,154193.0
2024-08-02 14:40:00,15.81,15.82,15.78,15.8,188058.0,15.81,15.82,15.78,15.8,188058.0
2024-08-02 14:45:00,15.81,15.81,15.74,15.75,140839.0,15.81,15.81,15.74,15.75,140839.0
2024-08-02 14:50:00,15.75,15.78,15.74,15.78,211094.0,15.75,15.78,15.74,15.78,211094.0
2024-08-02 14:55:00,15.78,15.8,15.76,15.78,108596.0,15.78,15.8,15.76,15.78,108596.0
2024-08-02 15:00:00,15.78,15.81,15.77,15.79,111594.0,15.78,15.81,15.77,15.79,111594.0
2024-08-02 15:05:00,15.79,15.82,15.76,15.79,128520.0,15.79,15.82,15.76,15.79,128520.0
2024-08-02 15:10:00,15.79,15.87,15.79,15.86,198858.0,15.79,15.87,15.79,15.86,198858.0
2024-08-02 15:15:00,15.86,15.95,15.85,15.92,236109.0,15.86,15.95,15.85,15.92,236109.0
2024-08-02 15:20:00,15.91,15.92,15.88,15.89,151445.0,15.91,15.92,15.88,15.89,151445.0
2024-08-02 15:25:00,15.89,15.92,15.87,15.91,186437.0,15.89,15.92,15.87,15.91,186437.0
2024-08-02 15:30:00,15.92,16.01,15.88,15.97,405353.0,15.92,16.01,15.88,15.97,405353.0
2024-08-02 15:35:00,15.97,15.98,15.89,15.9,230382.0,15.97,15.98,15.89,15.9,230382.0
2024-08-02 15:40:00,15.89,15.9,15.83,15.86,324339.0,15.89,15.9,15.83,15.86,324339.0
2024-08-02 15:45:00,15.86,15.89,15.85,15.86,346879.0,15.86,15.89,15.85,15.86,346879.0
2024-08-02 15:50:00,15.86,15.86,15.8,15.84,660969.0,15.86,15.86,15.8,15.84,660969.0
2024-08-02 15:55:00,15.83,15.94,15.83,15.93,1153748.0,15.83,15.94,15.83,15.93,1153748.0
2024-08-05 09:30:00,15.03,15.08,14.69,14.87,1168808.0,15.03,15.08,14.69,14.87,1168808.0
2024-08-05 09:35:00,14.89,15.04,14.86,15.03,525631.0,14.89,15.04,14.86,15.03,525631.0
2024-08-05 09:40:00,15.02,15.03,14.82,14.99,406753.0,15.02,15.03,14.82,14.99,406753.0
2024-08-05 09:45:00,14.99,15.24,14.96,15.23,433338.0,14.99,15.24,14.96,15.23,433338.0
2024-08-05 09:50:00,15.22,15.22,15.09,15.11,318987.0,15.22,15.22,15.09,15.11,318987.0
2024-08-05 09:55:00,15.1,15.15,15.06,15.07,344090.0,15.1,15.15,15.06,15.07,344090.0
2024-08-05 10:00:00,15.07,15.4,15.06,15.33,423691.0,15.07,15.4,15.06,15.33,423691.0
2024-08-05 10:05:00,15.33,15.42,15.19,15.26,561860.0,15.33,15.42,15.19,15.26,561860.0
2024-08-05 10:10:00,15.26,15.26,15.08,15.14,272919.0,15.26,15.26,15.08,15.14,272919.0
2024-08-05 10:15:00,15.15,15.22,15.11,15.22,233673.0,15.15,15.22,15.11,15.22,233673.0
2024-08-05 10:20:00,15.21,15.22,15.09,15.12,261203.0,15.21,15.22,15.09,15.12,261203.0
2024-08-05 10:25:00,15.13,15.17,15.06,15.07,264620.0,15.13,15.17,15.06,15.07,264620.0
2024-08-05 10:30:00,15.07,15.19,15.04,15.18,241881.0,15.07,15.19,15.04,15.18,241881.0
2024-08-05 10:35:00,15.18,15.21,15.09,15.12,168508.0,15.18,15.21,15.09,15.12,168508.0
2024-08-05 10:40:00,15.11,15.13,15.05,15.07,351125.0,15.11,15.13,15.05,15.07,351125.0
2024-08-05 10:45:00,15.06,15.08,14.98,15.0,199673.0,15.06,15.08,14.98,15.0,199673.0
2024-08-05 10:50:00,15.01,15.17,14.96,15.15,191414.0,15.01,15.17,14.96,15.15,191414.0
2024-08-05 10:55:00,15.16,15.16,15.0,15.01,116398.0,15.16,15.16,15.0,15.01,116398.0
2024-08-05 11:00:00,15.02,15.05,14.97,15.04,128610.0,15.02,15.05,14.97,15.04,128610.0
2024-08-05 11:05:00,15.04,15.12,15.01,15.12,223774.0,15.04,15.12,15.01,15.12,223774.0
2024-08-05 11:10:00,15.13,15.17,15.09,15.16,140031.0,15.13,15.17,15.09,15.16,140031.0
2024-08-05 11:15:00,15.15,15.22,15.14,15.21,112640.0,15.15,15.22,15.14,15.21,112640.0
2024-08-05 11:20:00,15.21,15.3,15.2,15.3,203614.0,15.21,15.3,15.2,15.3,203614.0
2024-08-05 11:25:00,15.3,15.33,15.24,15.25,168871.0,15.3,15.33,15.24,15.25,168871.0
2024-08-05 11:30:00,15.24,15.3,15.24,15.28,122414.0,15.24,15.3,15.24,15.28,122414.0
2024-08-05 11:35:00,15.28,15.44,15.28,15.4,155272.0,15.28,15.44,15.28,15.4,155272.0
2024-08-05 11:40:00,15.4,15.41,15.35,15.37,124504.0,15.4,15.41,15.35,15.37,124504.0
2024-08-05 11:45:00,15.37,15.45,15.36,15.42,156186.0,15.37,15.45,15.36,15.42,156186.0
2024-08-05 11:50:00,15.42,15.42,15.34,15.39,160356.0,15.42,15.42,15.34,15.39,160356.0
2024-08-05 11:55:00,15.38,15.47,15.34,15.46,184396.0,15.38,15.47,15.34,15.46,184396.0
2024-08-05 12:00:00,15.46,15.5,15.42,15.48,128753.0,15.46,15.5,15.42,15.48,128753.0
2024-08-05 12:05:00,15.49,15.49,15.41,15.48,136648.0,15.49,15.49,15.41,15.48,136648.0
2024-08-05 12:10:00,15.48,15.49,15.45,15.48,97045.0,15.48,15.49,15.45,15.48,97045.0
2024-08-05 12:15:00,15.48,15.54,15.46,15.54,132620.0,15.48,15.54,15.46,15.54,132620.0
2024-08-05 12:20:00,15.54,15.55,15.48,15.54,122819.0,15.54,15.55,15.48,15.54,122819.0
2024-08-05 12:25:00,15.55,15.66,15.53,15.63,134914.0,15.55,15.66,15.53,15.63,134914.0
2024-08-05 12:30:00,15.63,15.71,15.61,15.69,262113.0,15.63,15.71,15.61,15.69,262113.0
2024-08-05 12:35:00,15.68,15.69,15.56,15.57,139044.0,15.68,15.69,15.56,15.57,139044.0
2024-08-05 12:40:00,15.57,15.59,15.53,15.59,121270.0,15.57,15.59,15.53,15.59,121270.0
2024-08-05 12:45:00,15.58,15.58,15.53,15.54,110800.0,15.58,15.58,15.53,15.54,110800.0
2024-08-05 12:50:00,15.55,15.55,15.5,15.52,95167.0,15.55,15.55,15.5,15.52,95167.0
2024-08-05 12:55:00,15.52,15.55,15.49,15.54,155878.0,15.52,15.55,15.49,15.54,155878.0
2024-08-05 13:00:00,15.54,15.57,15.48,15.49,82377.0,15.54,15.57,15.48,15.49,82377.0
2024-08-05 13:05:00,15.49,15.51,15.44,15.5,103116.0,15.49,15.51,15.44,15.5,103116.0
2024-08-05 13:10:00,15.49,15.52,15.44,15.47,84613.0,15.49,15.52,15.44,15.47,84613.0
2024-08-05 13:15:00,15.48,15.54,15.47,15.53,65199.0,15.48,15.54,15.47,15.53,65199.0
2024-08-05 13:20:00,15.53,15.56,15.5,15.51,73287.0,15.53,15.56,15.5,15.51,73287.0
2024-08-05 13:25:00,15.51,15.59,15.5,15.54,97799.0,15.51,15.59,15.5,15.54,97799.0
2024-08-05 13:30:00,15.55,15.7,15.55,15.69,107465.0,15.55,15.7,15.55,15.69,107465.0
2024-08-05 13:35:00,15.69,15.7,15.62,15.64,132527.0,15.69,15.7,15.62,15.64,132527.0
2024-08-05 13:40:00,15.64,15.69,15.63,15.66,83830.0,15.64,15.69,15.63,15.66,83830.0
2024-08-05 13:45:00,15.66,15.68,15.64,15.66,70928.0,15.66,15.68,15.64,15.66,70928.0
2024-08-05 13:50:00,15.66,15.68,15.63,15.66,107986.0,15.66,15.68,15.63,15.66,107986.0
2024-08-05 13:55:00,15.66,15.66,15.58,15.63,71284.0,15.66,15.66,15.58,15.63,71284.0
2024-08-05 14:00:00,15.62,15.63,15.52,15.53,83058.0,15.62,15.63,15.52,15.53,83058.0
2024-08-05 14:05:00,15.53,15.53,15.47,15.47,79465.0,15.53,15.53,15.47,15.47,79465.0
2024-08-05 14:10:00,15.46,15.49,15.4,15.41,151431.0,15.46,15.49,15.4,15.41,151431.0
2024-08-05 14:15:00,15.4,15.41,15.36,15.39,159100.0,15.4,15.41,15.36,15.39,159100.0
2024-08-05 14:20:00,15.39,15.4,15.32,15.33,121471.0,15.39,15.4,15.32,15.33,121471.0
2024-08-05 14:25:00,15.33,15.37,15.32,15.35,144467.0,15.33,15.37,15.32,15.35,144467.0
2024-08-05 14:30:00,15.35,15.35,15.28,15.29,104589.0,15.35,15.35,15.28,15.29,104589.0
2024-08-05 14:35:00,15.29,15.33,15.27,15.31,116725.0,15.29,15.33,15.27,15.31,116725.0
2024-08-05 14:40:00,15.3,15.38,15.28,15.32,136023.0,15.3,15.38,15.28,15.32,136023.0
2024-08-05 14:45:00,15.32,15.32,15.25,15.27,117206.0,15.32,15.32,15.25,15.27,117206.0
2024-08-05 14:50:00,15.27,15.34,15.27,15.29,125636.0,15.27,15.34,15.27,15.29,125636.0
2024-08-05 14:55:00,15.29,15.29,15.18,15.18,189009.0,15.29,15.29,15.18,15.18,189009.0
2024-08-05 15:00:00,15.19,15.25,15.18,15.24,231206.0,15.19,15.25,15.18,15.24,231206.0
2024-08-05 15:05:00,15.23,15.25,15.2,15.24,98735.0,15.23,15.25,15.2,15.24,98735.0
2024-08-05 15:10:00,15.24,15.25,15.18,15.18,97045.0,15.24,15.25,15.18,15.18,97045.0
2024-08-05 15:15:00,15.18,15.19,15.15,15.17,221268.0,15.18,15.19,15.15,15.17,221268.0
2024-08-05 15:20:00,15.18,15.3,15.17,15.3,139655.0,15.18,15.3,15.17,15.3,139655.0
2024-08-05 15:25:00,15.29,15.33,15.25,15.33,149476.0,15.29,15.33,15.25,15.33,149476.0
2024-08-05 15:30:00,15.33,15.34,15.24,15.27,198941.0,15.33,15.34,15.24,15.27,198941.0
2024-08-05 15:35:00,15.27,15.29,15.26,15.29,184923.0,15.27,15.29,15.26,15.29,184923.0
2024-08-05 15:40:00,15.29,15.3,15.22,15.23,186527.0,15.29,15.3,15.22,15.23,186527.0
2024-08-05 15:45:00,15.23,15.23,15.18,15.19,288413.0,15.23,15.23,15.18,15.19,288413.0
2024-08-05 15:50:00,15.19,15.22,15.17,15.18,682507.0,15.19,15.22,15.17,15.18,682507.0
2024-08-05 15:55:00,15.18,15.33,15.18,15.33,1122869.0,15.18,15.33,15.18,15.33,1122869.0
2024-08-06 09:30:00,15.6,15.7,15.41,15.51,466780.0,15.6,15.7,15.41,15.51,466780.0
2024-08-06 09:35:00,15.51,15.6,15.41,15.54,244150.0,15.51,15.6,15.41,15.54,244150.0
2024-08-06 09:40:00,15.53,15.58,15.44,15.47,242986.0,15.53,15.58,15.44,15.47,242986.0
2024-08-06 09:45:00,15.48,15.67,15.44,15.66,246594.0,15.48,15.67,15.44,15.66,246594.0
2024-08-06 09:50:00,15.66,15.82,15.65,15.78,357000.0,15.66,15.82,15.65,15.78,357000.0
2024-08-06 09:55:00,15.79,15.85,15.68,15.78,347652.0,15.79,15.85,15.68,15.78,347652.0
2024-08-06 10:00:00,15.78,15.83,15.73,15.78,230406.0,15.78,15.83,15.73,15.78,230406.0
2024-08-06 10:05:00,15.79,15.86,15.76,15.85,239046.0,15.79,15.86,15.76,15.85,239046.0
2024-08-06 10:10:00,15.85,15.96,15.83,15.96,284834.0,15.85,15.96,15.83,15.96,284834.0
2024-08-06 10:15:00,15.96,15.98,15.84,15.9,166698.0,15.96,15.98,15.84,15.9,166698.0
2024-08-06 10:20:00,15.9,15.94,15.87,15.93,184048.0,15.9,15.94,15.87,15.93,184048.0
2024-08-06 10:25:00,15.92,15.97,15.88,15.88,231227.0,15.92,15.97,15.88,15.88,231227.0
2024-08-06 10:30:00,15.89,15.9,15.79,15.82,230797.0,15.89,15.9,15.79,15.82,230797.0
2024-08-06 10:35:00,15.82,15.88,15.81,15.85,137328.0,15.82,15.88,15.81,15.85,137328.0
2024-08-06 10:40:00,15.85,15.92,15.83,15.92,121953.0,15.85,15.92,15.83,15.92,121953.0
2024-08-06 10:45:00,15.91,15.96,15.88,15.92,158675.0,15.91,15.96,15.88,15.92,158675.0
2024-08-06 10:50:00,15.91,15.94,15.87,15.88,138164.0,15.91,15.94,15.87,15.88,138164.0
2024-08-06 10:55:00,15.88,15.88,15.81,15.85,127322.0,15.88,15.88,15.81,15.85,127322.0
2024-08-06 11:00:00,15.85,15.88,15.83,15.84,128734.0,15.85,15.88,15.83,15.84,128734.0
2024-08-06 11:05:00,15.83,15.87,15.81,15.83,120526.0,15.83,15.87,15.81,15.83,120526.0
2024-08-06 11:10:00,15.83,15.85,15.78,15.81,209226.0,15.83,15.85,15.78,15.81,209226.0
2024-08-06 11:15:00,15.82,15.84,15.76,15.78,149831.0,15.82,15.84,15.76,15.78,149831.0
2024-08-06 11:20:00,15.79,15.79,15.73,15.74,176389.0,15.79,15.79,15.73,15.74,176389.0
2024-08-06 11:25:00,15.73,15.74,15.58,15.6,269338.0,15.73,15.74,15.58,15.6,269338.0
2024-08-06 11:30:00,15.6,15.67,15.59,15.64,203695.0,15.6,15.67,15.59,15.64,203695.0
2024-08-06 11:35:00,15.65,15.65,15.59,15.61,151899.0,15.65,15.65,15.59,15.61,151899.0
2024-08-06 11:40:00,15.61,15.66,15.58,15.66,132652.0,15.61,15.66,15.58,15.66,132652.0
2024-08-06 11:45:00,15.66,15.69,15.61,15.69,101609.0,15.66,15.69,15.61,15.69,101609.0
2024-08-06 11:50:00,15.69,15.74,15.68,15.71,117698.0,15.69,15.74,15.68,15.71,117698.0
2024-08-06 11:55:00,15.71,15.77,15.7,15.73,150907.0,15.71,15.77,15.7,15.73,150907.0
2024-08-06 12:00:00,15.74,15.79,15.69,15.7,177718.0,15.74,15.79,15.69,15.7,177718.0
2024-08-06 12:05:00,15.69,15.72,15.67,15.7,95965.0,15.69,15.72,15.67,15.7,95965.0
2024-08-06 12:10:00,15.7,15.72,15.69,15.71,101294.0,15.7,15.72,15.69,15.71,101294.0
2024-08-06 12:15:00,15.71,15.75,15.69,15.7,82518.0,15.71,15.75,15.69,15.7,82518.0
2024-08-06 12:20:00,15.69,15.7,15.63,15.65,114443.0,15.69,15.7,15.63,15.65,114443.0
2024-08-06 12:25:00,15.64,15.66,15.57,15.63,249651.0,15.64,15.66,15.57,15.63,249651.0
2024-08-06 12:30:00,15.62,15.64,15.6,15.62,83218.0,15.62,15.64,15.6,15.62,83218.0
2024-08-06 12:35:00,15.62,15.63,15.55,15.57,106044.0,15.62,15.63,15.55,15.57,106044.0
2024-08-06 12:40:00,15.58,15.59,15.55,15.56,97490.0,15.58,15.59,15.55,15.56,97490.0
2024-08-06 12:45:00,15.56,15.63,15.55,15.57,126831.0,15.56,15.63,15.55,15.57,126831.0
2024-08-06 12:50:00,15.57,15.69,15.56,15.68,209922.0,15.57,15.69,15.56,15.68,209922.0
2024-08-06 12:55:00,15.68,15.73,15.64,15.73,156193.0,15.68,15.73,15.64,15.73,156193.0
2024-08-06 13:00:00,15.73,15.73,15.66,15.71,119782.0,15.73,15.73,15.66,15.71,119782.0
2024-08-06 13:05:00,15.7,15.72,15.67,15.68,85625.0,15.7,15.72,15.67,15.68,85625.0
2024-08-06 13:10:00,15.69,15.7,15.67,15.68,87285.0,15.69,15.7,15.67,15.68,87285.0
2024-08-06 13:15:00,15.68,15.7,15.66,15.67,66278.0,15.68,15.7,15.66,15.67,66278.0
2024-08-06 13:20:00,15.67,15.67,15.63,15.66,118938.0,15.67,15.67,15.63,15.66,118938.0
2024-08-06 13:25:00,15.66,15.66,15.6,15.61,160285.0,15.66,15.66,15.6,15.61,160285.0
2024-08-06 13:30:00,15.62,15.67,15.6,15.62,125639.0,15.62,15.67,15.6,15.62,125639.0
2024-08-06 13:35:00,15.62,15.63,15.6,15.62,183587.0,15.62,15.63,15.6,15.62,183587.0
2024-08-06 13:40:00,15.61,15.62,15.53,15.6,145591.0,15.61,15.62,15.53,15.6,145591.0
2024-08-06 13:45:00,15.6,15.74,15.59,15.74,370526.0,15.6,15.74,15.59,15.74,370526.0
2024-08-06 13:50:00,15.74,15.74,15.66,15.7,157931.0,15.74,15.74,15.66,15.7,157931.0
2024-08-06 13:55:00,15.7,15.76,15.7,15.72,166132.0,15.7,15.76,15.7,15.72,166132.0
2024-08-06 14:00:00,15.72,15.74,15.69,15.73,105100.0,15.72,15.74,15.69,15.73,105100.0
2024-08-06 14:05:00,15.73,15.77,15.72,15.75,168875.0,15.73,15.77,15.72,15.75,168875.0
2024-08-06 14:10:00,15.75,15.78,15.73,15.74,79509.0,15.75,15.78,15.73,15.74,79509.0
2024-08-06 14:15:00,15.74,15.8,15.73,15.76,90799.0,15.74,15.8,15.73,15.76,90799.0
2024-08-06 14:20:00,15.76,15.8,15.76,15.79,96081.0,15.76,15.8,15.76,15.79,96081.0
2024-08-06 14:25:00,15.79,15.83,15.77,15.83,88899.0,15.79,15.83,15.77,15.83,88899.0
2024-08-06 14:30:00,15.82,15.85,15.77,15.85,89389.0,15.82,15.85,15.77,15.85,89389.0
2024-08-06 14:35:00,15.84,15.88,15.83,15.84,104254.0,15.84,15.88,15.83,15.84,104254.0
2024-08-06 14:40:00,15.83,15.85,15.8,15.85,158953.0,15.83,15.85,15.8,15.85,158953.0
2024-08-06 14:45:00,15.85,15.9,15.84,15.88,82765.0,15.85,15.9,15.84,15.88,82765.0
2024-08-06 14:50:00,15.88,15.89,15.82,15.83,114076.0,15.88,15.89,15.82,15.83,114076.0
2024-08-06 14:55:00,15.83,15.84,15.72,15.72,215062.0,15.83,15.84,15.72,15.72,215062.0
2024-08-06 15:00:00,15.71,15.71,15.55,15.56,189616.0,15.71,15.71,15.55,15.56,189616.0
2024-08-06 15:05:00,15.56,15.59,15.51,15.56,157459.0,15.56,15.59,15.51,15.56,157459.0
2024-08-06 15:10:00,15.55,15.62,15.54,15.62,114898.0,15.55,15.62,15.54,15.62,114898.0
2024-08-06 15:15:00,15.61,15.62,15.59,15.61,171518.0,15.61,15.62,15.59,15.61,171518.0
2024-08-06 15:20:00,15.61,15.71,15.6,15.7,176732.0,15.61,15.71,15.6,15.7,176732.0
2024-08-06 15:25:00,15.7,15.72,15.62,15.64,126025.0,15.7,15.72,15.62,15.64,126025.0
2024-08-06 15:30:00,15.64,15.68,15.62,15.64,174613.0,15.64,15.68,15.62,15.64,174613.0
2024-08-06 15:35:00,15.63,15.67,15.61,15.62,279294.0,15.63,15.67,15.61,15.62,279294.0
2024-08-06 15:40:00,15.61,15.64,15.59,15.59,195911.0,15.61,15.64,15.59,15.59,195911.0
2024-08-06 15:45:00,15.59,15.61,15.57,15.59,311616.0,15.59,15.61,15.57,15.59,311616.0
2024-08-06 15:50:00,15.59,15.62,15.55,15.57,491587.0,15.59,15.62,15.55,15.57,491587.0
2024-08-06 15:55:00,15.57,15.57,15.47,15.5,1196935.0,15.57,15.57,15.47,15.5,1196935.0
2024-08-07 09:30:00,15.81,15.83,15.65,15.68,466274.0,15.81,15.83,15.65,15.68,466274.0
2024-08-07 09:35:00,15.69,15.82,15.65,15.77,228095.0,15.69,15.82,15.65,15.77,228095.0
2024-08-07 09:40:00,15.77,15.83,15.75,15.8,317157.0,15.77,15.83,15.75,15.8,317157.0
2024-08-07 09:45:00,15.8,15.86,15.77,15.83,597610.0,15.8,15.86,15.77,15.83,597610.0
2024-08-07 09:50:00,15.83,16.05,15.83,16.04,471955.0,15.83,16.05,15.83,16.04,471955.0
2024-08-07 09:55:00,16.04,16.06,15.98,16.0,265572.0,16.04,16.06,15.98,16.0,265572.0
2024-08-07 10:00:00,16.0,16.03,15.91,15.92,181587.0,16.0,16.03,15.91,15.92,181587.0
2024-08-07 10:05:00,15.91,15.92,15.85,15.91,162759.0,15.91,15.92,15.85,15.91,162759.0
2024-08-07 10:10:00,15.91,15.94,15.78,15.79,311993.0,15.91,15.94,15.78,15.79,311993.0
2024-08-07 10:15:00,15.79,15.81,15.72,15.74,268838.0,15.79,15.81,15.72,15.74,268838.0
2024-08-07 10:20:00,15.74,15.86,15.73,15.79,202023.0,15.74,15.86,15.73,15.79,202023.0
2024-08-07 10:25:00,15.8,15.82,15.69,15.7,267512.0,15.8,15.82,15.69,15.7,267512.0
2024-08-07 10:30:00,15.7,15.74,15.59,15.66,242311.0,15.7,15.74,15.59,15.66,242311.0
2024-08-07 10:35:00,15.67,15.78,15.65,15.77,436070.0,15.67,15.78,15.65,15.77,436070.0
2024-08-07 10:40:00,15.78,15.83,15.74,15.83,94848.0,15.78,15.83,15.74,15.83,94848.0
2024-08-07 10:45:00,15.84,15.93,15.83,15.87,189811.0,15.84,15.93,15.83,15.87,189811.0
2024-08-07 10:50:00,15.86,15.86,15.73,15.74,99109.0,15.86,15.86,15.73,15.74,99109.0
2024-08-07 10:55:00,15.74,15.76,15.72,15.75,90719.0,15.74,15.76,15.72,15.75,90719.0
2024-08-07 11:00:00,15.75,15.81,15.74,15.8,56497.0,15.75,15.81,15.74,15.8,56497.0
2024-08-07 11:05:00,15.8,15.8,15.74,15.77,34313.0,15.8,15.8,15.74,15.77,34313.0
2024-08-07 11:10:00,15.77,15.8,15.72,15.75,78620.0,15.77,15.8,15.72,15.75,78620.0
2024-08-07 11:15:00,15.75,15.76,15.68,15.7,84451.0,15.75,15.76,15.68,15.7,84451.0
2024-08-07 11:20:00,15.7,15.7,15.66,15.69,62026.0,15.7,15.7,15.66,15.69,62026.0
2024-08-07 11:25:00,15.69,15.7,15.62,15.64,53973.0,15.69,15.7,15.62,15.64,53973.0
2024-08-07 11:30:00,15.64,15.65,15.6,15.62,71767.0,15.64,15.65,15.6,15.62,71767.0
2024-08-07 11:35:00,15.62,15.7,15.61,15.61,100438.0,15.62,15.7,15.61,15.61,100438.0
2024-08-07 11:40:00,15.61,15.64,15.56,15.56,107299.0,15.61,15.64,15.56,15.56,107299.0
2024-08-07 11:45:00,15.56,15.57,15.47,15.5,121919.0,15.56,15.57,15.47,15.5,121919.0
2024-08-07 11:50:00,15.49,15.52,15.47,15.5,97436.0,15.49,15.52,15.47,15.5,97436.0
2024-08-07 11:55:00,15.51,15.52,15.47,15.51,126673.0,15.51,15.52,15.47,15.51,126673.0
2024-08-07 12:00:00,15.52,15.56,15.48,15.5,174603.0,15.52,15.56,15.48,15.5,174603.0
2024-08-07 12:05:00,15.5,15.52,15.46,15.48,82743.0,15.5,15.52,15.46,15.48,82743.0
2024-08-07 12:10:00,15.48,15.5,15.47,15.49,53679.0,15.48,15.5,15.47,15.49,53679.0
2024-08-07 12:15:00,15.49,15.51,15.45,15.49,100462.0,15.49,15.51,15.45,15.49,100462.0
2024-08-07 12:20:00,15.49,15.55,15.48,15.53,68856.0,15.49,15.55,15.48,15.53,68856.0
2024-08-07 12:25:00,15.53,15.54,15.5,15.53,50538.0,15.53,15.54,15.5,15.53,50538.0
2024-08-07 12:30:00,15.52,15.53,15.49,15.53,37893.0,15.52,15.53,15.49,15.53,37893.0
2024-08-07 12:35:00,15.53,15.54,15.48,15.49,33541.0,15.53,15.54,15.48,15.49,33541.0
2024-08-07 12:40:00,15.49,15.51,15.48,15.48,35448.0,15.49,15.51,15.48,15.48,35448.0
2024-08-07 12:45:00,15.48,15.49,15.44,15.45,42529.0,15.48,15.49,15.44,15.45,42529.0
2024-08-07 12:50:00,15.45,15.45,15.34,15.36,92100.0,15.45,15.45,15.34,15.36,92100.0
2024-08-07 12:55:00,15.35,15.39,15.33,15.36,111652.0,15.35,15.39,15.33,15.36,111652.0
2024-08-07 13:00:00,15.35,15.36,15.29,15.3,82117.0,15.35,15.36,15.29,15.3,82117.0
2024-08-07 13:05:00,15.31,15.31,15.25,15.26,49488.0,15.31,15.31,15.25,15.26,49488.0
2024-08-07 13:10:00,15.26,15.27,15.2,15.24,131278.0,15.26,15.27,15.2,15.24,131278.0
2024-08-07 13:15:00,15.23,15.23,15.14,15.18,99768.0,15.23,15.23,15.14,15.18,99768.0
2024-08-07 13:20:00,15.18,15.21,15.17,15.2,74862.0,15.18,15.21,15.17,15.2,74862.0
2024-08-07 13:25:00,15.21,15.24,15.15,15.16,64128.0,15.21,15.24,15.15,15.16,64128.0
2024-08-07 13:30:00,15.15,15.17,15.13,15.16,110313.0,15.15,15.17,15.13,15.16,110313.0
2024-08-07 13:35:00,15.16,15.22,15.15,15.17,87423.0,15.16,15.22,15.15,15.17,87423.0
2024-08-07 13:40:00,15.17,15.19,15.12,15.12,102607.0,15.17,15.19,15.12,15.12,102607.0
2024-08-07 13:45:00,15.13,15.19,15.09,15.1,97630.0,15.13,15.19,15.09,15.1,97630.0
2024-08-07 13:50:00,15.1,15.1,15.04,15.05,102422.0,15.1,15.1,15.04,15.05,102422.0
2024-08-07 13:55:00,15.05,15.05,14.97,15.02,233250.0,15.05,15.05,14.97,15.02,233250.0
2024-08-07 14:00:00,15.01,15.03,14.98,14.99,119159.0,15.01,15.03,14.98,14.99,119159.0
2024-08-07 14:05:00,14.99,15.0,14.95,14.96,58855.0,14.99,15.0,14.95,14.96,58855.0
2024-08-07 14:10:00,14.96,14.96,14.9,14.91,76588.0,14.96,14.96,14.9,14.91,76588.0
2024-08-07 14:15:00,14.91,14.98,14.9,14.98,130293.0,14.91,14.98,14.9,14.98,130293.0
2024-08-07 14:20:00,14.98,15.0,14.95,14.98,95269.0,14.98,15.0,14.95,14.98,95269.0
2024-08-07 14:25:00,14.97,15.0,14.96,14.96,89853.0,14.97,15.0,14.96,14.96,89853.0
2024-08-07 14:30:00,14.96,14.99,14.95,14.96,102624.0,14.96,14.99,14.95,14.96,102624.0
2024-08-07 14:35:00,14.96,14.99,14.95,14.97,63826.0,14.96,14.99,14.95,14.97,63826.0
2024-08-07 14:40:00,14.97,14.99,14.95,14.96,71470.0,14.97,14.99,14.95,14.96,71470.0
2024-08-07 14:45:00,14.96,14.96,14.9,14.92,120360.0,14.96,14.96,14.9,14.92,120360.0
2024-08-07 14:50:00,14.91,14.92,14.89,14.9,98680.0,14.91,14.92,14.89,14.9,98680.0
2024-08-07 14:55:00,14.91,14.93,14.89,14.91,81386.0,14.91,14.93,14.89,14.91,81386.0
2024-08-07 15:00:00,14.91,14.98,14.9,14.96,80931.0,14.91,14.98,14.9,14.96,80931.0
2024-08-07 15:05:00,14.97,14.99,14.94,14.95,90948.0,14.97,14.99,14.94,14.95,90948.0
2024-08-07 15:10:00,14.95,14.96,14.9,14.91,71833.0,14.95,14.96,14.9,14.91,71833.0
2024-08-07 15:15:00,14.91,14.96,14.9,14.95,119640.0,14.91,14.96,14.9,14.95,119640.0
2024-08-07 15:20:00,14.95,14.97,14.91,14.92,70931.0,14.95,14.97,14.91,14.92,70931.0
2024-08-07 15:25:00,14.92,14.92,14.89,14.92,142628.0,14.92,14.92,14.89,14.92,142628.0
2024-08-07 15:30:00,14.91,14.94,14.88,14.91,204334.0,14.91,14.94,14.88,14.91,204334.0
2024-08-07 15:35:00,14.91,14.96,14.9,14.93,177326.0,14.91,14.96,14.9,14.93,177326.0
2024-08-07 15:40:00,14.92,14.95,14.9,14.91,226379.0,14.92,14.95,14.9,14.91,226379.0
2024-08-07 15:45:00,14.92,14.92,14.89,14.92,423526.0,14.92,14.92,14.89,14.92,423526.0
2024-08-07 15:50:00,14.91,14.92,14.88,14.89,540000.0,14.91,14.92,14.88,14.89,540000.0
2024-08-07 15:55:00,14.88,14.9,14.84,14.87,1379290.0,14.88,14.9,14.84,14.87,1379290.0
2024-08-08 09:30:00,15.05,15.23,14.99,15.04,323123.0,15.05,15.23,14.99,15.04,323123.0
2024-08-08 09:35:00,15.04,15.11,15.02,15.05,210117.0,15.04,15.11,15.02,15.05,210117.0
2024-08-08 09:40:00,15.05,15.27,15.04,15.21,166454.0,15.05,15.27,15.04,15.21,166454.0
2024-08-08 09:45:00,15.22,15.41,15.22,15.26,201906.0,15.22,15.41,15.22,15.26,201906.0
2024-08-08 09:50:00,15.26,15.34,15.23,15.34,111149.0,15.26,15.34,15.23,15.34,111149.0
2024-08-08 09:55:00,15.34,15.36,15.25,15.33,203768.0,15.34,15.36,15.25,15.33,203768.0
2024-08-08 10:00:00,15.34,15.38,15.29,15.35,435025.0,15.34,15.38,15.29,15.35,435025.0
2024-08-08 10:05:00,15.35,15.35,15.19,15.23,296742.0,15.35,15.35,15.19,15.23,296742.0
2024-08-08 10:10:00,15.24,15.26,15.2,15.23,128499.0,15.24,15.26,15.2,15.23,128499.0
2024-08-08 10:15:00,15.23,15.3,15.21,15.29,95136.0,15.23,15.3,15.21,15.29,95136.0
2024-08-08 10:20:00,15.29,15.31,15.22,15.29,100455.0,15.29,15.31,15.22,15.29,100455.0
2024-08-08 10:25:00,15.29,15.35,15.28,15.32,99209.0,15.29,15.35,15.28,15.32,99209.0
2024-08-08 10:30:00,15.33,15.34,15.27,15.29,82575.0,15.33,15.34,15.27,15.29,82575.0
2024-08-08 10:35:00,15.29,15.32,15.26,15.29,87413.0,15.29,15.32,15.26,15.29,87413.0
2024-08-08 10:40:00,15.3,15.3,15.22,15.27,70466.0,15.3,15.3,15.22,15.27,70466.0
2024-08-08 10:45:00,15.26,15.31,15.25,15.29,44811.0,15.26,15.31,15.25,15.29,44811.0
2024-08-08 10:50:00,15.29,15.31,15.26,15.3,67245.0,15.29,15.31,15.26,15.3,67245.0
2024-08-08 10:55:00,15.29,15.33,15.28,15.32,44738.0,15.29,15.33,15.28,15.32,44738.0
2024-08-08 11:00:00,15.31,15.32,15.25,15.28,53831.0,15.31,15.32,15.25,15.28,53831.0
2024-08-08 11:05:00,15.27,15.3,15.22,15.26,83234.0,15.27,15.3,15.22,15.26,83234.0
2024-08-08 11:10:00,15.27,15.28,15.19,15.26,111564.0,15.27,15.28,15.19,15.26,111564.0
2024-08-08 11:15:00,15.26,15.28,15.24,15.27,32472.0,15.26,15.28,15.24,15.27,32472.0
2024-08-08 11:20:00,15.28,15.32,15.28,15.32,54780.0,15.28,15.32,15.28,15.32,54780.0
2024-08-08 11:25:00,15.32,15.37,15.31,15.37,69811.0,15.32,15.37,15.31,15.37,69811.0
2024-08-08 11:30:00,15.37,15.38,15.33,15.33,72973.0,15.37,15.38,15.33,15.33,72973.0
2024-08-08 11:35:00,15.33,15.36,15.32,15.36,88670.0,15.33,15.36,15.32,15.36,88670.0
2024-08-08 11:40:00,15.35,15.36,15.29,15.29,69646.0,15.35,15.36,15.29,15.29,69646.0
2024-08-08 11:45:00,15.29,15.31,15.26,15.26,100420.0,15.29,15.31,15.26,15.26,100420.0
2024-08-08 11:50:00,15.27,15.3,15.26,15.27,38909.0,15.27,15.3,15.26,15.27,38909.0
2024-08-08 11:55:00,15.27,15.3,15.26,15.27,46762.0,15.27,15.3,15.26,15.27,46762.0
2024-08-08 12:00:00,15.27,15.32,15.26,15.32,55337.0,15.27,15.32,15.26,15.32,55337.0
2024-08-08 12:05:00,15.32,15.35,15.31,15.32,74766.0,15.32,15.35,15.31,15.32,74766.0
2024-08-08 12:10:00,15.32,15.32,15.27,15.32,59242.0,15.32,15.32,15.27,15.32,59242.0
2024-08-08 12:15:00,15.31,15.32,15.3,15.31,35325.0,15.31,15.32,15.3,15.31,35325.0
2024-08-08 12:20:00,15.31,15.37,15.31,15.36,72831.0,15.31,15.37,15.31,15.36,72831.0
2024-08-08 12:25:00,15.36,15.38,15.34,15.35,97998.0,15.36,15.38,15.34,15.35,97998.0
2024-08-08 12:30:00,15.35,15.35,15.31,15.35,99454.0,15.35,15.35,15.31,15.35,99454.0
2024-08-08 12:35:00,15.34,15.37,15.33,15.35,65027.0,15.34,15.37,15.33,15.35,65027.0
2024-08-08 12:40:00,15.35,15.42,15.34,15.42,126579.0,15.35,15.42,15.34,15.42,126579.0
2024-08-08 12:45:00,15.42,15.47,15.41,15.46,106354.0,15.42,15.47,15.41,15.46,106354.0
2024-08-08 12:50:00,15.47,15.47,15.44,15.47,66420.0,15.47,15.47,15.44,15.47,66420.0
2024-08-08 12:55:00,15.46,15.47,15.36,15.38,87566.0,15.46,15.47,15.36,15.38,87566.0
2024-08-08 13:00:00,15.38,15.39,15.3,15.31,51572.0,15.38,15.39,15.3,15.31,51572.0
2024-08-08 13:05:00,15.32,15.34,15.29,15.34,55637.0,15.32,15.34,15.29,15.34,55637.0
2024-08-08 13:10:00,15.34,15.37,15.32,15.37,51343.0,15.34,15.37,15.32,15.37,51343.0
2024-08-08 13:15:00,15.36,15.42,15.35,15.41,61916.0,15.36,15.42,15.35,15.41,61916.0
2024-08-08 13:20:00,15.42,15.44,15.39,15.4,78967.0,15.42,15.44,15.39,15.4,78967.0
2024-08-08 13:25:00,15.4,15.44,15.39,15.43,30919.0,15.4,15.44,15.39,15.43,30919.0
2024-08-08 13:30:00,15.42,15.45,15.41,15.44,63169.0,15.42,15.45,15.41,15.44,63169.0
2024-08-08 13:35:00,15.43,15.48,15.43,15.46,146102.0,15.43,15.48,15.43,15.46,146102.0
2024-08-08 13:40:00,15.46,15.49,15.45,15.47,61606.0,15.46,15.49,15.45,15.47,61606.0
2024-08-08 13:45:00,15.46,15.49,15.46,15.46,35564.0,15.46,15.49,15.46,15.46,35564.0
2024-08-08 13:50:00,15.47,15.48,15.43,15.44,37414.0,15.47,15.48,15.43,15.44,37414.0
2024-08-08 13:55:00,15.43,15.44,15.38,15.4,65286.0,15.43,15.44,15.38,15.4,65286.0
2024-08-08 14:00:00,15.4,15.47,15.38,15.47,66880.0,15.4,15.47,15.38,15.47,66880.0
2024-08-08 14:05:00,15.47,15.47,15.41,15.42,34551.0,15.47,15.47,15.41,15.42,34551.0
2024-08-08 14:10:00,15.43,15.44,15.41,15.43,38892.0,15.43,15.44,15.41,15.43,38892.0
2024-08-08 14:15:00,15.43,15.5,15.42,15.49,63534.0,15.43,15.5,15.42,15.49,63534.0
2024-08-08 14:20:00,15.49,15.51,15.46,15.5,148201.0,15.49,15.51,15.46,15.5,148201.0
2024-08-08 14:25:00,15.5,15.51,15.44,15.49,59198.0,15.5,15.51,15.44,15.49,59198.0
2024-08-08 14:30:00,15.49,15.51,15.48,15.5,60808.0,15.49,15.51,15.48,15.5,60808.0
2024-08-08 14:35:00,15.49,15.49,15.46,15.47,47924.0,15.49,15.49,15.46,15.47,47924.0
2024-08-08 14:40:00,15.47,15.47,15.43,15.44,54097.0,15.47,15.47,15.43,15.44,54097.0
2024-08-08 14:45:00,15.45,15.46,15.43,15.44,58027.0,15.45,15.46,15.43,15.44,58027.0
2024-08-08 14:50:00,15.45,15.47,15.44,15.46,45009.0,15.45,15.47,15.44,15.46,45009.0
2024-08-08 14:55:00,15.46,15.47,15.43,15.43,63242.0,15.46,15.47,15.43,15.43,63242.0
2024-08-08 15:00:00,15.43,15.46,15.42,15.46,174483.0,15.43,15.46,15.42,15.46,174483.0
2024-08-08 15:05:00,15.45,15.56,15.44,15.55,75228.0,15.45,15.56,15.44,15.55,75228.0
2024-08-08 15:10:00,15.54,15.59,15.54,15.56,132701.0,15.54,15.59,15.54,15.56,132701.0
2024-08-08 15:15:00,15.55,15.57,15.54,15.56,66118.0,15.55,15.57,15.54,15.56,66118.0
2024-08-08 15:20:00,15.55,15.58,15.51,15.53,121535.0,15.55,15.58,15.51,15.53,121535.0
2024-08-08 15:25:00,15.53,15.56,15.5,15.51,113717.0,15.53,15.56,15.5,15.51,113717.0
2024-08-08 15:30:00,15.51,15.54,15.48,15.51,80666.0,15.51,15.54,15.48,15.51,80666.0
2024-08-08 15:35:00,15.52,15.53,15.48,15.51,135575.0,15.52,15.53,15.48,15.51,135575.0
2024-08-08 15:40:00,15.51,15.58,15.49,15.58,89095.0,15.51,15.58,15.49,15.58,89095.0
2024-08-08 15:45:00,15.58,15.58,15.54,15.56,186202.0,15.58,15.58,15.54,15.56,186202.0
2024-08-08 15:50:00,15.55,15.6,15.51,15.51,223648.0,15.55,15.6,15.51,15.51,223648.0
2024-08-08 15:55:00,15.51,15.55,15.5,15.53,805910.0,15.51,15.55,15.5,15.53,805910.0
2024-08-09 09:30:00,15.5,15.72,15.49,15.69,244362.0,15.5,15.72,15.49,15.69,244362.0
2024-08-09 09:35:00,15.69,15.74,15.65,15.71,167695.0,15.69,15.74,15.65,15.71,167695.0
2024-08-09 09:40:00,15.71,15.8,15.69,15.76,170116.0,15.71,15.8,15.69,15.76,170116.0
2024-08-09 09:45:00,15.76,15.78,15.57,15.62,321116.0,15.76,15.78,15.57,15.62,321116.0
2024-08-09 09:50:00,15.62,15.73,15.6,15.73,211603.0,15.62,15.73,15.6,15.73,211603.0
2024-08-09 09:55:00,15.73,15.76,15.64,15.71,185206.0,15.73,15.76,15.64,15.71,185206.0
2024-08-09 10:00:00,15.71,15.79,15.68,15.76,124863.0,15.71,15.79,15.68,15.76,124863.0
2024-08-09 10:05:00,15.75,15.75,15.55,15.55,277929.0,15.75,15.75,15.55,15.55,277929.0
2024-08-09 10:10:00,15.56,15.68,15.55,15.63,222050.0,15.56,15.68,15.55,15.63,222050.0
2024-08-09 10:15:00,15.63,15.64,15.49,15.5,182346.0,15.63,15.64,15.49,15.5,182346.0
2024-08-09 10:20:00,15.49,15.6,15.49,15.6,169835.0,15.49,15.6,15.49,15.6,169835.0
2024-08-09 10:25:00,15.6,15.65,15.55,15.65,109272.0,15.6,15.65,15.55,15.65,109272.0
2024-08-09 10:30:00,15.64,15.69,15.61,15.68,228413.0,15.64,15.69,15.61,15.68,228413.0
2024-08-09 10:35:00,15.68,15.73,15.66,15.71,140017.0,15.68,15.73,15.66,15.71,140017.0
2024-08-09 10:40:00,15.71,15.72,15.67,15.69,98104.0,15.71,15.72,15.67,15.69,98104.0
2024-08-09 10:45:00,15.69,15.73,15.69,15.73,102983.0,15.69,15.73,15.69,15.73,102983.0
2024-08-09 10:50:00,15.73,15.79,15.71,15.73,108356.0,15.73,15.79,15.71,15.73,108356.0
2024-08-09 10:55:00,15.73,15.79,15.71,15.72,163242.0,15.73,15.79,15.71,15.72,163242.0
2024-08-09 11:00:00,15.72,15.77,15.71,15.74,93993.0,15.72,15.77,15.71,15.74,93993.0
2024-08-09 11:05:00,15.74,15.75,15.66,15.67,306083.0,15.74,15.75,15.66,15.67,306083.0
2024-08-09 11:10:00,15.67,15.71,15.66,15.7,91681.0,15.67,15.71,15.66,15.7,91681.0
2024-08-09 11:15:00,15.7,15.71,15.68,15.7,83937.0,15.7,15.71,15.68,15.7,83937.0
2024-08-09 11:20:00,15.7,15.72,15.65,15.66,82362.0,15.7,15.72,15.65,15.66,82362.0
2024-08-09 11:25:00,15.65,15.68,15.64,15.66,130400.0,15.65,15.68,15.64,15.66,130400.0
2024-08-09 11:30:00,15.66,15.7,15.64,15.68,100527.0,15.66,15.7,15.64,15.68,100527.0
2024-08-09 11:35:00,15.68,15.68,15.64,15.67,74065.0,15.68,15.68,15.64,15.67,74065.0
2024-08-09 11:40:00,15.67,15.68,15.63,15.67,76084.0,15.67,15.68,15.63,15.67,76084.0
2024-08-09 11:45:00,15.67,15.69,15.66,15.68,77837.0,15.67,15.69,15.66,15.68,77837.0
2024-08-09 11:50:00,15.68,15.71,15.67,15.7,60340.0,15.68,15.71,15.67,15.7,60340.0
2024-08-09 11:55:00,15.69,15.72,15.66,15.66,108326.0,15.69,15.72,15.66,15.66,108326.0
2024-08-09 12:00:00,15.67,15.69,15.66,15.67,67618.0,15.67,15.69,15.66,15.67,67618.0
2024-08-09 12:05:00,15.67,15.72,15.64,15.7,117114.0,15.67,15.72,15.64,15.7,117114.0
2024-08-09 12:10:00,15.7,15.75,15.68,15.72,112764.0,15.7,15.75,15.68,15.72,112764.0
2024-08-09 12:15:00,15.72,15.75,15.68,15.7,71798.0,15.72,15.75,15.68,15.7,71798.0
2024-08-09 12:20:00,15.7,15.74,15.68,15.71,90456.0,15.7,15.74,15.68,15.71,90456.0
2024-08-09 12:25:00,15.71,15.73,15.7,15.72,65270.0,15.71,15.73,15.7,15.72,65270.0
2024-08-09 12:30:00,15.72,15.78,15.72,15.78,120913.0,15.72,15.78,15.72,15.78,120913.0
2024-08-09 12:35:00,15.78,15.82,15.77,15.81,177838.0,15.78,15.82,15.77,15.81,177838.0
2024-08-09 12:40:00,15.81,15.81,15.76,15.79,90681.0,15.81,15.81,15.76,15.79,90681.0
2024-08-09 12:45:00,15.78,15.79,15.72,15.78,100279.0,15.78,15.79,15.72,15.78,100279.0
2024-08-09 12:50:00,15.78,15.82,15.75,15.76,89130.0,15.78,15.82,15.75,15.76,89130.0
2024-08-09 12:55:00,15.77,15.83,15.76,15.83,64749.0,15.77,15.83,15.76,15.83,64749.0
2024-08-09 13:00:00,15.83,15.85,15.79,15.79,76630.0,15.83,15.85,15.79,15.79,76630.0
2024-08-09 13:05:00,15.79,15.8,15.77,15.78,65936.0,15.79,15.8,15.77,15.78,65936.0
2024-08-09 13:10:00,15.78,15.78,15.75,15.77,31687.0,15.78,15.78,15.75,15.77,31687.0
2024-08-09 13:15:00,15.77,15.8,15.76,15.79,67843.0,15.77,15.8,15.76,15.79,67843.0
2024-08-09 13:20:00,15.79,15.81,15.78,15.79,36504.0,15.79,15.81,15.78,15.79,36504.0
2024-08-09 13:25:00,15.79,15.81,15.78,15.79,52844.0,15.79,15.81,15.78,15.79,52844.0
2024-08-09 13:30:00,15.8,15.81,15.75,15.79,65743.0,15.8,15.81,15.75,15.79,65743.0
2024-08-09 13:35:00,15.79,15.81,15.77,15.79,61311.0,15.79,15.81,15.77,15.79,61311.0
2024-08-09 13:40:00,15.79,15.81,15.76,15.77,62328.0,15.79,15.81,15.76,15.77,62328.0
2024-08-09 13:45:00,15.77,15.79,15.75,15.78,54980.0,15.77,15.79,15.75,15.78,54980.0
2024-08-09 13:50:00,15.78,15.78,15.72,15.73,61650.0,15.78,15.78,15.72,15.73,61650.0
2024-08-09 13:55:00,15.73,15.73,15.69,15.69,38251.0,15.73,15.73,15.69,15.69,38251.0
2024-08-09 14:00:00,15.7,15.75,15.69,15.73,60432.0,15.7,15.75,15.69,15.73,60432.0
2024-08-09 14:05:00,15.73,15.77,15.72,15.76,83406.0,15.73,15.77,15.72,15.76,83406.0
2024-08-09 14:10:00,15.75,15.76,15.7,15.73,55069.0,15.75,15.76,15.7,15.73,55069.0
2024-08-09 14:15:00,15.73,15.76,15.7,15.75,61412.0,15.73,15.76,15.7,15.75,61412.0
2024-08-09 14:20:00,15.76,15.76,15.71,15.73,88470.0,15.76,15.76,15.71,15.73,88470.0
2024-08-09 14:25:00,15.73,15.74,15.7,15.73,67987.0,15.73,15.74,15.7,15.73,67987.0
2024-08-09 14:30:00,15.72,15.74,15.7,15.71,50442.0,15.72,15.74,15.7,15.71,50442.0
2024-08-09 14:35:00,15.71,15.74,15.69,15.74,44389.0,15.71,15.74,15.69,15.74,44389.0
2024-08-09 14:40:00,15.74,15.75,15.72,15.73,52382.0,15.74,15.75,15.72,15.73,52382.0
2024-08-09 14:45:00,15.73,15.77,15.73,15.77,68576.0,15.73,15.77,15.73,15.77,68576.0
2024-08-09 14:50:00,15.77,15.77,15.71,15.74,73138.0,15.77,15.77,15.71,15.74,73138.0
2024-08-09 14:55:00,15.74,15.75,15.71,15.73,44092.0,15.74,15.75,15.71,15.73,44092.0
2024-08-09 15:00:00,15.74,15.75,15.72,15.73,54593.0,15.74,15.75,15.72,15.73,54593.0
2024-08-09 15:05:00,15.73,15.75,15.71,15.74,50701.0,15.73,15.75,15.71,15.74,50701.0
2024-08-09 15:10:00,15.74,15.75,15.7,15.71,59946.0,15.74,15.75,15.7,15.71,59946.0
2024-08-09 15:15:00,15.72,15.75,15.7,15.74,84380.0,15.72,15.75,15.7,15.74,84380.0
2024-08-09 15:20:00,15.74,15.74,15.68,15.7,84717.0,15.74,15.74,15.68,15.7,84717.0
2024-08-09 15:25:00,15.7,15.76,15.69,15.73,78396.0,15.7,15.76,15.69,15.73,78396.0
2024-08-09 15:30:00,15.74,15.74,15.7,15.73,85738.0,15.74,15.74,15.7,15.73,85738.0
2024-08-09 15:35:00,15.73,15.75,15.66,15.67,152003.0,15.73,15.75,15.66,15.67,152003.0
2024-08-09 15:40:00,15.67,15.69,15.65,15.67,125268.0,15.67,15.69,15.65,15.67,125268.0
2024-08-09 15:45:00,15.66,15.69,15.66,15.68,107837.0,15.66,15.69,15.66,15.68,107837.0
2024-08-09 15:50:00,15.69,15.72,15.65,15.67,240799.0,15.69,15.72,15.65,15.67,240799.0
2024-08-09 15:55:00,15.67,15.76,15.66,15.73,652969.0,15.67,15.76,15.66,15.73,652969.0
2024-08-12 09:30:00,15.75,15.8,15.6,15.75,460596.0,15.75,15.8,15.6,15.75,460596.0
2024-08-12 09:35:00,15.75,15.76,15.5,15.51,262747.0,15.75,15.76,15.5,15.51,262747.0
2024-08-12 09:40:00,15.51,15.54,15.4,15.41,216397.0,15.51,15.54,15.4,15.41,216397.0
2024-08-12 09:45:00,15.41,15.51,15.41,15.45,165424.0,15.41,15.51,15.41,15.45,165424.0
2024-08-12 09:50:00,15.45,15.49,15.38,15.39,154526.0,15.45,15.49,15.38,15.39,154526.0
2024-08-12 09:55:00,15.39,15.39,15.29,15.31,145192.0,15.39,15.39,15.29,15.31,145192.0
2024-08-12 10:00:00,15.31,15.33,15.26,15.29,158330.0,15.31,15.33,15.26,15.29,158330.0
2024-08-12 10:05:00,15.28,15.34,15.25,15.32,132040.0,15.28,15.34,15.25,15.32,132040.0
2024-08-12 10:10:00,15.33,15.33,15.29,15.32,134562.0,15.33,15.33,15.29,15.32,134562.0
2024-08-12 10:15:00,15.31,15.33,15.29,15.33,188334.0,15.31,15.33,15.29,15.33,188334.0
2024-08-12 10:20:00,15.33,15.34,15.29,15.32,166267.0,15.33,15.34,15.29,15.32,166267.0
2024-08-12 10:25:00,15.32,15.34,15.27,15.29,239994.0,15.32,15.34,15.27,15.29,239994.0
2024-08-12 10:30:00,15.28,15.3,15.25,15.3,163910.0,15.28,15.3,15.25,15.3,163910.0
2024-08-12 10:35:00,15.29,15.35,15.29,15.32,138559.0,15.29,15.35,15.29,15.32,138559.0
2024-08-12 10:40:00,15.33,15.36,15.3,15.3,138343.0,15.33,15.36,15.3,15.3,138343.0
2024-08-12 10:45:00,15.31,15.32,15.27,15.3,149111.0,15.31,15.32,15.27,15.3,149111.0
2024-08-12 10:50:00,15.29,15.32,15.26,15.29,156237.0,15.29,15.32,15.26,15.29,156237.0
2024-08-12 10:55:00,15.29,15.31,15.22,15.29,173455.0,15.29,15.31,15.22,15.29,173455.0
2024-08-12 11:00:00,15.29,15.31,15.22,15.26,110768.0,15.29,15.31,15.22,15.26,110768.0
2024-08-12 11:05:00,15.26,15.32,15.25,15.27,253668.0,15.26,15.32,15.25,15.27,253668.0
2024-08-12 11:10:00,15.27,15.29,15.25,15.26,146567.0,15.27,15.29,15.25,15.26,146567.0
2024-08-12 11:15:00,15.26,15.27,15.22,15.24,101322.0,15.26,15.27,15.22,15.24,101322.0
2024-08-12 11:20:00,15.25,15.25,15.16,15.17,237173.0,15.25,15.25,15.16,15.17,237173.0
2024-08-12 11:25:00,15.17,15.24,15.15,15.23,172897.0,15.17,15.24,15.15,15.23,172897.0
2024-08-12 11:30:00,15.23,15.24,15.17,15.18,115397.0,15.23,15.24,15.17,15.18,115397.0
2024-08-12 11:35:00,15.17,15.19,15.16,15.17,94912.0,15.17,15.19,15.16,15.17,94912.0
2024-08-12 11:40:00,15.17,15.19,15.16,15.19,81632.0,15.17,15.19,15.16,15.19,81632.0
2024-08-12 11:45:00,15.19,15.2,15.16,15.19,132853.0,15.19,15.2,15.16,15.19,132853.0
2024-08-12 11:50:00,15.18,15.26,15.18,15.25,108781.0,15.18,15.26,15.18,15.25,108781.0
2024-08-12 11:55:00,15.25,15.26,15.21,15.26,127116.0,15.25,15.26,15.21,15.26,127116.0
2024-08-12 12:00:00,15.26,15.27,15.23,15.26,138066.0,15.26,15.27,15.23,15.26,138066.0
2024-08-12 12:05:00,15.25,15.28,15.23,15.28,117390.0,15.25,15.28,15.23,15.28,117390.0
2024-08-12 12:10:00,15.28,15.28,15.25,15.27,83130.0,15.28,15.28,15.25,15.27,83130.0
2024-08-12 12:15:00,15.28,15.3,15.25,15.29,97534.0,15.28,15.3,15.25,15.29,97534.0
2024-08-12 12:20:00,15.28,15.34,15.28,15.33,83702.0,15.28,15.34,15.28,15.33,83702.0
2024-08-12 12:25:00,15.32,15.34,15.31,15.33,78121.0,15.32,15.34,15.31,15.33,78121.0
2024-08-12 12:30:00,15.33,15.34,15.25,15.27,95548.0,15.33,15.34,15.25,15.27,95548.0
2024-08-12 12:35:00,15.27,15.3,15.25,15.29,113749.0,15.27,15.3,15.25,15.29,113749.0
2024-08-12 12:40:00,15.29,15.3,15.26,15.29,114486.0,15.29,15.3,15.26,15.29,114486.0
2024-08-12 12:45:00,15.29,15.34,15.29,15.31,114714.0,15.29,15.34,15.29,15.31,114714.0
2024-08-12 12:50:00,15.31,15.31,15.28,15.3,155928.0,15.31,15.31,15.28,15.3,155928.0
2024-08-12 12:55:00,15.31,15.31,15.26,15.27,150791.0,15.31,15.31,15.26,15.27,150791.0
2024-08-12 13:00:00,15.27,15.29,15.22,15.29,133151.0,15.27,15.29,15.22,15.29,133151.0
2024-08-12 13:05:00,15.29,15.35,15.27,15.34,141101.0,15.29,15.35,15.27,15.34,141101.0
2024-08-12 13:10:00,15.35,15.43,15.32,15.42,160549.0,15.35,15.43,15.32,15.42,160549.0
2024-08-12 13:15:00,15.43,15.49,15.39,15.49,174000.0,15.43,15.49,15.39,15.49,174000.0
2024-08-12 13:20:00,15.49,15.56,15.48,15.55,209934.0,15.49,15.56,15.48,15.55,209934.0
2024-08-12 13:25:00,15.55,15.55,15.48,15.52,157145.0,15.55,15.55,15.48,15.52,157145.0
2024-08-12 13:30:00,15.53,15.6,15.52,15.6,111738.0,15.53,15.6,15.52,15.6,111738.0
2024-08-12 13:35:00,15.6,15.61,15.57,15.59,116373.0,15.6,15.61,15.57,15.59,116373.0
2024-08-12 13:40:00,15.59,15.6,15.56,15.58,131039.0,15.59,15.6,15.56,15.58,131039.0
2024-08-12 13:45:00,15.58,15.65,15.56,15.62,161400.0,15.58,15.65,15.56,15.62,161400.0
2024-08-12 13:50:00,15.61,15.63,15.57,15.61,540912.0,15.61,15.63,15.57,15.61,540912.0
2024-08-12 13:55:00,15.61,15.67,15.61,15.62,271143.0,15.61,15.67,15.61,15.62,271143.0
2024-08-12 14:00:00,15.61,15.62,15.51,15.54,148867.0,15.61,15.62,15.51,15.54,148867.0
2024-08-12 14:05:00,15.54,15.55,15.46,15.47,74208.0,15.54,15.55,15.46,15.47,74208.0
2024-08-12 14:10:00,15.48,15.51,15.46,15.5,54169.0,15.48,15.51,15.46,15.5,54169.0
2024-08-12 14:15:00,15.5,15.5,15.43,15.44,85988.0,15.5,15.5,15.43,15.44,85988.0
2024-08-12 14:20:00,15.43,15.46,15.43,15.44,65731.0,15.43,15.46,15.43,15.44,65731.0
2024-08-12 14:25:00,15.44,15.45,15.43,15.45,48548.0,15.44,15.45,15.43,15.45,48548.0
2024-08-12 14:30:00,15.44,15.45,15.42,15.43,75442.0,15.44,15.45,15.42,15.43,75442.0
2024-08-12 14:35:00,15.43,15.43,15.4,15.42,101489.0,15.43,15.43,15.4,15.42,101489.0
2024-08-12 14:40:00,15.41,15.41,15.34,15.35,167223.0,15.41,15.41,15.34,15.35,167223.0
2024-08-12 14:45:00,15.35,15.37,15.33,15.36,116522.0,15.35,15.37,15.33,15.36,116522.0
2024-08-12 14:50:00,15.36,15.39,15.34,15.36,99241.0,15.36,15.39,15.34,15.36,99241.0
2024-08-12 14:55:00,15.36,15.39,15.35,15.37,78211.0,15.36,15.39,15.35,15.37,78211.0
2024-08-12 15:00:00,15.37,15.37,15.34,15.35,59055.0,15.37,15.37,15.34,15.35,59055.0
2024-08-12 15:05:00,15.35,15.41,15.34,15.39,83822.0,15.35,15.41,15.34,15.39,83822.0
2024-08-12 15:10:00,15.39,15.43,15.38,15.42,78596.0,15.39,15.43,15.38,15.42,78596.0
2024-08-12 15:15:00,15.42,15.44,15.39,15.39,99067.0,15.42,15.44,15.39,15.39,99067.0
2024-08-12 15:20:00,15.4,15.4,15.37,15.38,67166.0,15.4,15.4,15.37,15.38,67166.0
2024-08-12 15:25:00,15.37,15.4,15.37,15.39,104222.0,15.37,15.4,15.37,15.39,104222.0
2024-08-12 15:30:00,15.39,15.42,15.36,15.38,156129.0,15.39,15.42,15.36,15.38,156129.0
2024-08-12 15:35:00,15.38,15.44,15.37,15.43,165024.0,15.38,15.44,15.37,15.43,165024.0
2024-08-12 15:40:00,15.43,15.44,15.4,15.43,168784.0,15.43,15.44,15.4,15.43,168784.0
2024-08-12 15:45:00,15.43,15.47,15.42,15.44,259731.0,15.43,15.47,15.42,15.44,259731.0
2024-08-12 15:50:00,15.44,15.44,15.4,15.41,389138.0,15.44,15.44,15.4,15.41,389138.0
2024-08-12 15:55:00,15.41,15.41,15.33,15.37,1240627.0,15.41,15.41,15.33,15.37,1240627.0
2024-08-13 09:30:00,15.53,15.56,15.39,15.42,200648.0,15.53,15.56,15.39,15.42,200648.0
2024-08-13 09:35:00,15.43,15.47,15.36,15.41,117327.0,15.43,15.47,15.36,15.41,117327.0
2024-08-13 09:40:00,15.41,15.52,15.41,15.45,165309.0,15.41,15.52,15.41,15.45,165309.0
2024-08-13 09:45:00,15.46,15.53,15.46,15.48,117996.0,15.46,15.53,15.46,15.48,117996.0
2024-08-13 09:50:00,15.49,15.54,15.48,15.52,169829.0,15.49,15.54,15.48,15.52,169829.0
2024-08-13 09:55:00,15.53,15.53,15.43,15.46,93390.0,15.53,15.53,15.43,15.46,93390.0
2024-08-13 10:00:00,15.46,15.48,15.35,15.4,275597.0,15.46,15.48,15.35,15.4,275597.0
2024-08-13 10:05:00,15.39,15.44,15.35,15.42,145053.0,15.39,15.44,15.35,15.42,145053.0
2024-08-13 10:10:00,15.43,15.49,15.42,15.46,100281.0,15.43,15.49,15.42,15.46,100281.0
2024-08-13 10:15:00,15.46,15.5,15.44,15.46,105470.0,15.46,15.5,15.44,15.46,105470.0
2024-08-13 10:20:00,15.46,15.52,15.45,15.49,69342.0,15.46,15.52,15.45,15.49,69342.0
2024-08-13 10:25:00,15.49,15.5,15.4,15.4,320867.0,15.49,15.5,15.4,15.4,320867.0
2024-08-13 10:30:00,15.4,15.42,15.37,15.42,72904.0,15.4,15.42,15.37,15.42,72904.0
2024-08-13 10:35:00,15.42,15.44,15.38,15.43,86745.0,15.42,15.44,15.38,15.43,86745.0
2024-08-13 10:40:00,15.44,15.47,15.44,15.47,66871.0,15.44,15.47,15.44,15.47,66871.0
2024-08-13 10:45:00,15.47,15.52,15.43,15.49,136870.0,15.47,15.52,15.43,15.49,136870.0
2024-08-13 10:50:00,15.48,15.49,15.44,15.46,64460.0,15.48,15.49,15.44,15.46,64460.0
2024-08-13 10:55:00,15.46,15.49,15.43,15.45,218628.0,15.46,15.49,15.43,15.45,218628.0
2024-08-13 11:00:00,15.44,15.47,15.43,15.46,53587.0,15.44,15.47,15.43,15.46,53587.0
2024-08-13 11:05:00,15.46,15.48,15.43,15.46,57035.0,15.46,15.48,15.43,15.46,57035.0
2024-08-13 11:10:00,15.46,15.5,15.45,15.5,106434.0,15.46,15.5,15.45,15.5,106434.0
2024-08-13 11:15:00,15.5,15.5,15.43,15.44,46009.0,15.5,15.5,15.43,15.44,46009.0
2024-08-13 11:20:00,15.43,15.45,15.41,15.45,98003.0,15.43,15.45,15.41,15.45,98003.0
2024-08-13 11:25:00,15.45,15.45,15.4,15.4,81780.0,15.45,15.45,15.4,15.4,81780.0
2024-08-13 11:30:00,15.4,15.43,15.4,15.43,66701.0,15.4,15.43,15.4,15.43,66701.0
2024-08-13 11:35:00,15.43,15.47,15.42,15.46,30496.0,15.43,15.47,15.42,15.46,30496.0
2024-08-13 11:40:00,15.46,15.47,15.45,15.46,76610.0,15.46,15.47,15.45,15.46,76610.0
2024-08-13 11:45:00,15.46,15.53,15.46,15.52,106891.0,15.46,15.53,15.46,15.52,106891.0
2024-08-13 11:50:00,15.53,15.55,15.52,15.54,47209.0,15.53,15.55,15.52,15.54,47209.0
2024-08-13 11:55:00,15.54,15.55,15.5,15.52,50076.0,15.54,15.55,15.5,15.52,50076.0
2024-08-13 12:00:00,15.51,15.53,15.5,15.53,38473.0,15.51,15.53,15.5,15.53,38473.0
2024-08-13 12:05:00,15.53,15.58,15.52,15.58,61441.0,15.53,15.58,15.52,15.58,61441.0
2024-08-13 12:10:00,15.58,15.63,15.58,15.61,107709.0,15.58,15.63,15.58,15.61,107709.0
2024-08-13 12:15:00,15.62,15.65,15.61,15.64,72833.0,15.62,15.65,15.61,15.64,72833.0
2024-08-13 12:20:00,15.65,15.66,15.62,15.64,63252.0,15.65,15.66,15.62,15.64,63252.0
2024-08-13 12:25:00,15.64,15.64,15.61,15.63,79825.0,15.64,15.64,15.61,15.63,79825.0
2024-08-13 12:30:00,15.63,15.67,15.61,15.67,111591.0,15.63,15.67,15.61,15.67,111591.0
2024-08-13 12:35:00,15.67,15.68,15.65,15.68,43417.0,15.67,15.68,15.65,15.68,43417.0
2024-08-13 12:40:00,15.68,15.69,15.64,15.65,103189.0,15.68,15.69,15.64,15.65,103189.0
2024-08-13 12:45:00,15.65,15.68,15.62,15.68,60353.0,15.65,15.68,15.62,15.68,60353.0
2024-08-13 12:50:00,15.68,15.69,15.67,15.68,60165.0,15.68,15.69,15.67,15.68,60165.0
2024-08-13 12:55:00,15.69,15.71,15.66,15.69,57345.0,15.69,15.71,15.66,15.69,57345.0
2024-08-13 13:00:00,15.69,15.69,15.61,15.62,53510.0,15.69,15.69,15.61,15.62,53510.0
2024-08-13 13:05:00,15.61,15.62,15.58,15.59,33771.0,15.61,15.62,15.58,15.59,33771.0
2024-08-13 13:10:00,15.59,15.61,15.58,15.61,39891.0,15.59,15.61,15.58,15.61,39891.0
2024-08-13 13:15:00,15.61,15.64,15.6,15.64,52489.0,15.61,15.64,15.6,15.64,52489.0
2024-08-13 13:20:00,15.64,15.64,15.58,15.59,46087.0,15.64,15.64,15.58,15.59,46087.0
2024-08-13 13:25:00,15.59,15.62,15.58,15.61,44966.0,15.59,15.62,15.58,15.61,44966.0
2024-08-13 13:30:00,15.61,15.62,15.59,15.6,46542.0,15.61,15.62,15.59,15.6,46542.0
2024-08-13 13:35:00,15.6,15.61,15.57,15.61,71768.0,15.6,15.61,15.57,15.61,71768.0
2024-08-13 13:40:00,15.61,15.62,15.6,15.61,31231.0,15.61,15.62,15.6,15.61,31231.0
2024-08-13 13:45:00,15.61,15.63,15.56,15.59,132352.0,15.61,15.63,15.56,15.59,132352.0
2024-08-13 13:50:00,15.6,15.62,15.58,15.62,56969.0,15.6,15.62,15.58,15.62,56969.0
2024-08-13 13:55:00,15.62,15.63,15.6,15.62,48409.0,15.62,15.63,15.6,15.62,48409.0
2024-08-13 14:00:00,15.62,15.62,15.6,15.62,28259.0,15.62,15.62,15.6,15.62,28259.0
2024-08-13 14:05:00,15.62,15.62,15.61,15.62,26604.0,15.62,15.62,15.61,15.62,26604.0
2024-08-13 14:10:00,15.62,15.63,15.61,15.62,51747.0,15.62,15.63,15.61,15.62,51747.0
2024-08-13 14:15:00,15.62,15.65,15.59,15.62,70508.0,15.62,15.65,15.59,15.62,70508.0
2024-08-13 14:20:00,15.62,15.67,15.62,15.67,49843.0,15.62,15.67,15.62,15.67,49843.0
2024-08-13 14:25:00,15.67,15.7,15.66,15.69,57844.0,15.67,15.7,15.66,15.69,57844.0
2024-08-13 14:30:00,15.69,15.69,15.63,15.65,73615.0,15.69,15.69,15.63,15.65,73615.0
2024-08-13 14:35:00,15.65,15.67,15.64,15.67,32285.0,15.65,15.67,15.64,15.67,32285.0
2024-08-13 14:40:00,15.67,15.67,15.66,15.67,40215.0,15.67,15.67,15.66,15.67,40215.0
2024-08-13 14:45:00,15.67,15.67,15.63,15.65,54657.0,15.67,15.67,15.63,15.65,54657.0
2024-08-13 14:50:00,15.65,15.67,15.64,15.67,37380.0,15.65,15.67,15.64,15.67,37380.0
2024-08-13 14:55:00,15.67,15.67,15.63,15.65,34883.0,15.67,15.67,15.63,15.65,34883.0
2024-08-13 15:00:00,15.65,15.67,15.64,15.65,44247.0,15.65,15.67,15.64,15.65,44247.0
2024-08-13 15:05:00,15.66,15.66,15.61,15.63,133516.0,15.66,15.66,15.61,15.63,133516.0
2024-08-13 15:10:00,15.63,15.64,15.61,15.61,77715.0,15.63,15.64,15.61,15.61,77715.0
2024-08-13 15:15:00,15.62,15.62,15.59,15.59,77401.0,15.62,15.62,15.59,15.59,77401.0
2024-08-13 15:20:00,15.6,15.64,15.59,15.64,62538.0,15.6,15.64,15.59,15.64,62538.0
2024-08-13 15:25:00,15.64,15.65,15.62,15.64,51053.0,15.64,15.65,15.62,15.64,51053.0
2024-08-13 15:30:00,15.64,15.68,15.63,15.67,132214.0,15.64,15.68,15.63,15.67,132214.0
2024-08-13 15:35:00,15.67,15.68,15.65,15.67,75927.0,15.67,15.68,15.65,15.67,75927.0
2024-08-13 15:40:00,15.67,15.67,15.63,15.64,53993.0,15.67,15.67,15.63,15.64,53993.0
2024-08-13 15:45:00,15.64,15.64,15.59,15.63,160856.0,15.64,15.64,15.59,15.63,160856.0
2024-08-13 15:50:00,15.62,15.64,15.56,15.57,200712.0,15.62,15.64,15.56,15.57,200712.0
2024-08-13 15:55:00,15.56,15.6,15.56,15.57,602208.0,15.56,15.6,15.56,15.57,602208.0
2024-08-14 09:30:00,15.64,15.84,15.63,15.78,320049.0,15.64,15.84,15.63,15.78,320049.0
2024-08-14 09:35:00,15.78,15.9,15.76,15.89,161159.0,15.78,15.9,15.76,15.89,161159.0
2024-08-14 09:40:00,15.89,15.89,15.83,15.84,106566.0,15.89,15.89,15.83,15.84,106566.0
2024-08-14 09:45:00,15.84,15.89,15.83,15.84,90362.0,15.84,15.89,15.83,15.84,90362.0
2024-08-14 09:50:00,15.83,15.86,15.77,15.79,112538.0,15.83,15.86,15.77,15.79,112538.0
2024-08-14 09:55:00,15.79,15.83,15.76,15.78,88938.0,15.79,15.83,15.76,15.78,88938.0
2024-08-14 10:00:00,15.79,15.83,15.76,15.82,111397.0,15.79,15.83,15.76,15.82,111397.0
2024-08-14 10:05:00,15.82,15.83,15.57,15.59,203089.0,15.82,15.83,15.57,15.59,203089.0
2024-08-14 10:10:00,15.58,15.58,15.3,15.3,556871.0,15.58,15.58,15.3,15.3,556871.0
2024-08-14 10:15:00,15.3,15.32,15.19,15.26,334471.0,15.3,15.32,15.19,15.26,334471.0
2024-08-14 10:20:00,15.26,15.32,15.23,15.29,197724.0,15.26,15.32,15.23,15.29,197724.0
2024-08-14 10:25:00,15.29,15.3,15.19,15.23,373957.0,15.29,15.3,15.19,15.23,373957.0
2024-08-14 10:30:00,15.23,15.25,15.17,15.2,192567.0,15.23,15.25,15.17,15.2,192567.0
2024-08-14 10:35:00,15.2,15.3,15.19,15.3,110159.0,15.2,15.3,15.19,15.3,110159.0
2024-08-14 10:40:00,15.29,15.34,15.27,15.31,188147.0,15.29,15.34,15.27,15.31,188147.0
2024-08-14 10:45:00,15.31,15.34,15.27,15.3,204809.0,15.31,15.34,15.27,15.3,204809.0
2024-08-14 10:50:00,15.29,15.33,15.28,15.33,48106.0,15.29,15.33,15.28,15.33,48106.0
2024-08-14 10:55:00,15.33,15.42,15.32,15.38,148739.0,15.33,15.42,15.32,15.38,148739.0
2024-08-14 11:00:00,15.39,15.42,15.37,15.4,72350.0,15.39,15.42,15.37,15.4,72350.0
2024-08-14 11:05:00,15.4,15.4,15.35,15.37,76840.0,15.4,15.4,15.35,15.37,76840.0
2024-08-14 11:10:00,15.37,15.4,15.34,15.34,43076.0,15.37,15.4,15.34,15.34,43076.0
2024-08-14 11:15:00,15.35,15.36,15.32,15.34,73502.0,15.35,15.36,15.32,15.34,73502.0
2024-08-14 11:20:00,15.34,15.38,15.32,15.36,96217.0,15.34,15.38,15.32,15.36,96217.0
2024-08-14 11:25:00,15.36,15.37,15.33,15.35,51950.0,15.36,15.37,15.33,15.35,51950.0
2024-08-14 11:30:00,15.35,15.39,15.34,15.39,35737.0,15.35,15.39,15.34,15.39,35737.0
2024-08-14 11:35:00,15.38,15.44,15.38,15.43,120037.0,15.38,15.44,15.38,15.43,120037.0
2024-08-14 11:40:00,15.43,15.44,15.38,15.39,81987.0,15.43,15.44,15.38,15.39,81987.0
2024-08-14 11:45:00,15.39,15.5,15.38,15.46,95395.0,15.39,15.5,15.38,15.46,95395.0
2024-08-14 11:50:00,15.45,15.5,15.44,15.49,83615.0,15.45,15.5,15.44,15.49,83615.0
2024-08-14 11:55:00,15.5,15.53,15.48,15.52,82956.0,15.5,15.53,15.48,15.52,82956.0
2024-08-14 12:00:00,15.52,15.55,15.49,15.5,90768.0,15.52,15.55,15.49,15.5,90768.0
2024-08-14 12:05:00,15.51,15.52,15.49,15.51,43358.0,15.51,15.52,15.49,15.51,43358.0
2024-08-14 12:10:00,15.51,15.52,15.47,15.47,36482.0,15.51,15.52,15.47,15.47,36482.0
2024-08-14 12:15:00,15.47,15.48,15.43,15.45,34630.0,15.47,15.48,15.43,15.45,34630.0
2024-08-14 12:20:00,15.46,15.47,15.38,15.39,72591.0,15.46,15.47,15.38,15.39,72591.0
2024-08-14 12:25:00,15.39,15.39,15.35,15.37,71345.0,15.39,15.39,15.35,15.37,71345.0
2024-08-14 12:30:00,15.37,15.4,15.36,15.38,34139.0,15.37,15.4,15.36,15.38,34139.0
2024-08-14 12:35:00,15.38,15.4,15.37,15.4,39601.0,15.38,15.4,15.37,15.4,39601.0
2024-08-14 12:40:00,15.4,15.42,15.35,15.37,49930.0,15.4,15.42,15.35,15.37,49930.0
2024-08-14 12:45:00,15.37,15.38,15.35,15.38,29723.0,15.37,15.38,15.35,15.38,29723.0
2024-08-14 12:50:00,15.38,15.44,15.37,15.43,103203.0,15.38,15.44,15.37,15.43,103203.0
2024-08-14 12:55:00,15.43,15.46,15.41,15.42,66816.0,15.43,15.46,15.41,15.42,66816.0
2024-08-14 13:00:00,15.41,15.44,15.4,15.43,44136.0,15.41,15.44,15.4,15.43,44136.0
2024-08-14 13:05:00,15.43,15.47,15.43,15.44,44324.0,15.43,15.47,15.43,15.44,44324.0
2024-08-14 13:10:00,15.45,15.45,15.41,15.42,50670.0,15.45,15.45,15.41,15.42,50670.0
2024-08-14 13:15:00,15.42,15.45,15.42,15.44,30555.0,15.42,15.45,15.42,15.44,30555.0
2024-08-14 13:20:00,15.44,15.45,15.43,15.43,25496.0,15.44,15.45,15.43,15.43,25496.0
2024-08-14 13:25:00,15.44,15.44,15.39,15.4,33527.0,15.44,15.44,15.39,15.4,33527.0
2024-08-14 13:30:00,15.41,15.41,15.35,15.36,51961.0,15.41,15.41,15.35,15.36,51961.0
2024-08-14 13:35:00,15.37,15.39,15.36,15.38,33562.0,15.37,15.39,15.36,15.38,33562.0
2024-08-14 13:40:00,15.38,15.4,15.36,15.4,42849.0,15.38,15.4,15.36,15.4,42849.0
2024-08-14 13:45:00,15.4,15.43,15.39,15.43,34958.0,15.4,15.43,15.39,15.43,34958.0
2024-08-14 13:50:00,15.43,15.46,15.43,15.46,49287.0,15.43,15.46,15.43,15.46,49287.0
2024-08-14 13:55:00,15.46,15.51,15.44,15.5,100534.0,15.46,15.51,15.44,15.5,100534.0
2024-08-14 14:00:00,15.49,15.5,15.46,15.47,42184.0,15.49,15.5,15.46,15.47,42184.0
2024-08-14 14:05:00,15.48,15.48,15.45,15.46,32883.0,15.48,15.48,15.45,15.46,32883.0
2024-08-14 14:10:00,15.46,15.47,15.44,15.44,44368.0,15.46,15.47,15.44,15.44,44368.0
2024-08-14 14:15:00,15.45,15.48,15.44,15.45,36005.0,15.45,15.48,15.44,15.45,36005.0
2024-08-14 14:20:00,15.45,15.47,15.44,15.45,27593.0,15.45,15.47,15.44,15.45,27593.0
2024-08-14 14:25:00,15.46,15.48,15.45,15.48,39879.0,15.46,15.48,15.45,15.48,39879.0
2024-08-14 14:30:00,15.48,15.52,15.46,15.48,85522.0,15.48,15.52,15.46,15.48,85522.0
2024-08-14 14:35:00,15.48,15.5,15.46,15.49,56930.0,15.48,15.5,15.46,15.49,56930.0
2024-08-14 14:40:00,15.48,15.5,15.47,15.48,53561.0,15.48,15.5,15.47,15.48,53561.0
2024-08-14 14:45:00,15.48,15.49,15.47,15.47,24740.0,15.48,15.49,15.47,15.47,24740.0
2024-08-14 14:50:00,15.48,15.51,15.47,15.51,33936.0,15.48,15.51,15.47,15.51,33936.0
2024-08-14 14:55:00,15.51,15.57,15.5,15.56,100457.0,15.51,15.57,15.5,15.56,100457.0
2024-08-14 15:00:00,15.56,15.57,15.53,15.56,82650.0,15.56,15.57,15.53,15.56,82650.0
2024-08-14 15:05:00,15.56,15.58,15.52,15.53,82712.0,15.56,15.58,15.52,15.53,82712.0
2024-08-14 15:10:00,15.53,15.55,15.5,15.51,62669.0,15.53,15.55,15.5,15.51,62669.0
2024-08-14 15:15:00,15.51,15.52,15.49,15.49,37954.0,15.51,15.52,15.49,15.49,37954.0
2024-08-14 15:20:00,15.5,15.53,15.49,15.53,49081.0,15.5,15.53,15.49,15.53,49081.0
2024-08-14 15:25:00,15.53,15.54,15.5,15.51,43112.0,15.53,15.54,15.5,15.51,43112.0
2024-08-14 15:30:00,15.5,15.51,15.47,15.5,88548.0,15.5,15.51,15.47,15.5,88548.0
2024-08-14 15:35:00,15.49,15.5,15.46,15.48,82841.0,15.49,15.5,15.46,15.48,82841.0
2024-08-14 15:40:00,15.48,15.48,15.41,15.45,211636.0,15.48,15.48,15.41,15.45,211636.0
2024-08-14 15:45:00,15.45,15.47,15.44,15.46,151030.0,15.45,15.47,15.44,15.46,151030.0
2024-08-14 15:50:00,15.45,15.47,15.42,15.46,242999.0,15.45,15.47,15.42,15.46,242999.0
2024-08-14 15:55:00,15.46,15.48,15.42,15.42,548335.0,15.46,15.48,15.42,15.42,548335.0
2024-08-15 09:30:00,15.75,15.88,15.73,15.88,401141.0,15.75,15.88,15.73,15.88,401141.0
2024-08-15 09:35:00,15.88,15.93,15.83,15.88,243949.0,15.88,15.93,15.83,15.88,243949.0
2024-08-15 09:40:00,15.89,15.92,15.82,15.86,156864.0,15.89,15.92,15.82,15.86,156864.0
2024-08-15 09:45:00,15.86,15.9,15.8,15.87,118663.0,15.86,15.9,15.8,15.87,118663.0
2024-08-15 09:50:00,15.88,15.89,15.84,15.85,100765.0,15.88,15.89,15.84,15.85,100765.0
2024-08-15 09:55:00,15.86,15.91,15.84,15.88,100680.0,15.86,15.91,15.84,15.88,100680.0
2024-08-15 10:00:00,15.88,15.94,15.86,15.91,243567.0,15.88,15.94,15.86,15.91,243567.0
2024-08-15 10:05:00,15.91,15.98,15.89,15.98,200712.0,15.91,15.98,15.89,15.98,200712.0
2024-08-15 10:10:00,15.98,16.02,15.95,16.02,210289.0,15.98,16.02,15.95,16.02,210289.0
2024-08-15 10:15:00,16.01,16.05,15.97,16.0,206231.0,16.01,16.05,15.97,16.0,206231.0
2024-08-15 10:20:00,15.99,16.01,15.98,16.0,95607.0,15.99,16.01,15.98,16.0,95607.0
2024-08-15 10:25:00,16.0,16.05,15.97,16.02,124232.0,16.0,16.05,15.97,16.02,124232.0
2024-08-15 10:30:00,16.03,16.08,16.02,16.03,69856.0,16.03,16.08,16.02,16.03,69856.0
2024-08-15 10:35:00,16.03,16.05,15.94,16.0,169617.0,16.03,16.05,15.94,16.0,169617.0
2024-08-15 10:40:00,16.0,16.03,15.98,16.0,63295.0,16.0,16.03,15.98,16.0,63295.0
2024-08-15 10:45:00,16.0,16.06,15.99,16.04,176432.0,16.0,16.06,15.99,16.04,176432.0
2024-08-15 10:50:00,16.04,16.05,15.99,16.03,142644.0,16.04,16.05,15.99,16.03,142644.0
2024-08-15 10:55:00,16.03,16.03,15.99,16.0,63119.0,16.03,16.03,15.99,16.0,63119.0
2024-08-15 11:00:00,16.0,16.07,15.99,16.07,63530.0,16.0,16.07,15.99,16.07,63530.0
2024-08-15 11:05:00,16.07,16.08,16.05,16.05,89408.0,16.07,16.08,16.05,16.05,89408.0
2024-08-15 11:10:00,16.06,16.11,16.03,16.11,135381.0,16.06,16.11,16.03,16.11,135381.0
2024-08-15 11:15:00,16.11,16.12,16.06,16.07,127821.0,16.11,16.12,16.06,16.07,127821.0
2024-08-15 11:20:00,16.07,16.07,16.02,16.06,72204.0,16.07,16.07,16.02,16.06,72204.0
2024-08-15 11:25:00,16.05,16.1,16.04,16.05,137209.0,16.05,16.1,16.04,16.05,137209.0
2024-08-15 11:30:00,16.05,16.07,16.04,16.07,34033.0,16.05,16.07,16.04,16.07,34033.0
2024-08-15 11:35:00,16.07,16.07,16.03,16.05,87321.0,16.07,16.07,16.03,16.05,87321.0
2024-08-15 11:40:00,16.05,16.12,16.04,16.1,115397.0,16.05,16.12,16.04,16.1,115397.0
2024-08-15 11:45:00,16.1,16.13,16.09,16.13,84029.0,16.1,16.13,16.09,16.13,84029.0
2024-08-15 11:50:00,16.12,16.15,16.11,16.13,85137.0,16.12,16.15,16.11,16.13,85137.0
2024-08-15 11:55:00,16.13,16.15,16.1,16.12,284516.0,16.13,16.15,16.1,16.12,284516.0
2024-08-15 12:00:00,16.12,16.17,16.11,16.16,105277.0,16.12,16.17,16.11,16.16,105277.0
2024-08-15 12:05:00,16.16,16.17,16.12,16.15,71623.0,16.16,16.17,16.12,16.15,71623.0
2024-08-15 12:10:00,16.16,16.18,16.15,16.17,94914.0,16.16,16.18,16.15,16.17,94914.0
2024-08-15 12:15:00,16.18,16.22,16.17,16.2,149658.0,16.18,16.22,16.17,16.2,149658.0
2024-08-15 12:20:00,16.2,16.21,16.18,16.21,183470.0,16.2,16.21,16.18,16.21,183470.0
2024-08-15 12:25:00,16.21,16.24,16.2,16.23,80202.0,16.21,16.24,16.2,16.23,80202.0
2024-08-15 12:30:00,16.23,16.24,16.16,16.16,147850.0,16.23,16.24,16.16,16.16,147850.0
2024-08-15 12:35:00,16.16,16.21,16.15,16.21,87947.0,16.16,16.21,16.15,16.21,87947.0
2024-08-15 12:40:00,16.21,16.21,16.16,16.16,54971.0,16.21,16.21,16.16,16.16,54971.0
2024-08-15 12:45:00,16.16,16.18,16.12,16.13,104991.0,16.16,16.18,16.12,16.13,104991.0
2024-08-15 12:50:00,16.12,16.15,16.12,16.14,70610.0,16.12,16.15,16.12,16.14,70610.0
2024-08-15 12:55:00,16.14,16.14,16.1,16.13,82602.0,16.14,16.14,16.1,16.13,82602.0
2024-08-15 13:00:00,16.14,16.14,16.09,16.12,102983.0,16.14,16.14,16.09,16.12,102983.0
2024-08-15 13:05:00,16.11,16.12,16.09,16.1,28726.0,16.11,16.12,16.09,16.1,28726.0
2024-08-15 13:10:00,16.11,16.11,16.09,16.09,36657.0,16.11,16.11,16.09,16.09,36657.0
2024-08-15 13:15:00,16.1,16.13,16.07,16.12,78912.0,16.1,16.13,16.07,16.12,78912.0
2024-08-15 13:20:00,16.13,16.17,16.12,16.16,71385.0,16.13,16.17,16.12,16.16,71385.0
2024-08-15 13:25:00,16.16,16.17,16.15,16.16,37391.0,16.16,16.17,16.15,16.16,37391.0
2024-08-15 13:30:00,16.16,16.18,16.15,16.18,69822.0,16.16,16.18,16.15,16.18,69822.0
2024-08-15 13:35:00,16.18,16.2,16.17,16.19,36736.0,16.18,16.2,16.17,16.19,36736.0
2024-08-15 13:40:00,16.19,16.2,16.16,16.19,74279.0,16.19,16.2,16.16,16.19,74279.0
2024-08-15 13:45:00,16.19,16.22,16.17,16.19,63124.0,16.19,16.22,16.17,16.19,63124.0
2024-08-15 13:50:00,16.19,16.2,16.18,16.2,39847.0,16.19,16.2,16.18,16.2,39847.0
2024-08-15 13:55:00,16.2,16.21,16.17,16.18,73341.0,16.2,16.21,16.17,16.18,73341.0
2024-08-15 14:00:00,16.18,16.18,16.14,16.16,31513.0,16.18,16.18,16.14,16.16,31513.0
2024-08-15 14:05:00,16.16,16.17,16.12,16.14,49437.0,16.16,16.17,16.12,16.14,49437.0
2024-08-15 14:10:00,16.14,16.16,16.13,16.14,57756.0,16.14,16.16,16.13,16.14,57756.0
2024-08-15 14:15:00,16.14,16.15,16.09,16.14,111878.0,16.14,16.15,16.09,16.14,111878.0
2024-08-15 14:20:00,16.15,16.16,16.13,16.14,57473.0,16.15,16.16,16.13,16.14,57473.0
2024-08-15 14:25:00,16.14,16.17,16.14,16.16,44159.0,16.14,16.17,16.14,16.16,44159.0
2024-08-15 14:30:00,16.16,16.18,16.15,16.16,56855.0,16.16,16.18,16.15,16.16,56855.0
2024-08-15 14:35:00,16.16,16.18,16.15,16.16,85010.0,16.16,16.18,16.15,16.16,85010.0
2024-08-15 14:40:00,16.16,16.2,16.16,16.19,57125.0,16.16,16.2,16.16,16.19,57125.0
2024-08-15 14:45:00,16.19,16.22,16.18,16.21,101249.0,16.19,16.22,16.18,16.21,101249.0
2024-08-15 14:50:00,16.21,16.21,16.16,16.18,81973.0,16.21,16.21,16.16,16.18,81973.0
2024-08-15 14:55:00,16.19,16.22,16.18,16.22,50383.0,16.19,16.22,16.18,16.22,50383.0
2024-08-15 15:00:00,16.21,16.22,16.18,16.21,134737.0,16.21,16.22,16.18,16.21,134737.0
2024-08-15 15:05:00,16.21,16.23,16.2,16.23,82234.0,16.21,16.23,16.2,16.23,82234.0
2024-08-15 15:10:00,16.22,16.23,16.2,16.21,67717.0,16.22,16.23,16.2,16.21,67717.0
2024-08-15 15:15:00,16.21,16.25,16.2,16.25,103461.0,16.21,16.25,16.2,16.25,103461.0
2024-08-15 15:20:00,16.25,16.3,16.24,16.29,336222.0,16.25,16.3,16.24,16.29,336222.0
2024-08-15 15:25:00,16.29,16.29,16.25,16.27,144245.0,16.29,16.29,16.25,16.27,144245.0
2024-08-15 15:30:00,16.27,16.29,16.26,16.28,129242.0,16.27,16.29,16.26,16.28,129242.0
2024-08-15 15:35:00,16.28,16.32,16.27,16.32,142773.0,16.28,16.32,16.27,16.32,142773.0
2024-08-15 15:40:00,16.32,16.36,16.3,16.36,201346.0,16.32,16.36,16.3,16.36,201346.0
2024-08-15 15:45:00,16.36,16.36,16.25,16.27,238155.0,16.36,16.36,16.25,16.27,238155.0
2024-08-15 15:50:00,16.27,16.31,16.26,16.28,420670.0,16.27,16.31,16.26,16.28,420670.0
2024-08-15 15:55:00,16.28,16.33,16.28,16.31,810441.0,16.28,16.33,16.28,16.31,810441.0
2024-08-16 09:30:00,16.22,16.22,16.1,16.15,310144.0,16.22,16.22,16.1,16.15,310144.0
2024-08-16 09:35:00,16.15,16.15,15.93,15.96,272230.0,16.15,16.15,15.93,15.96,272230.0
2024-08-16 09:40:00,15.96,16.01,15.93,15.97,228232.0,15.96,16.01,15.93,15.97,228232.0
2024-08-16 09:45:00,15.97,16.0,15.87,15.89,117289.0,15.97,16.0,15.87,15.89,117289.0
2024-08-16 09:50:00,15.9,15.95,15.89,15.92,113087.0,15.9,15.95,15.89,15.92,113087.0
2024-08-16 09:55:00,15.91,16.01,15.91,15.98,168458.0,15.91,16.01,15.91,15.98,168458.0
2024-08-16 10:00:00,15.98,16.02,15.9,15.92,138842.0,15.98,16.02,15.9,15.92,138842.0
2024-08-16 10:05:00,15.92,15.99,15.9,15.91,128643.0,15.92,15.99,15.9,15.91,128643.0
2024-08-16 10:10:00,15.9,15.97,15.89,15.94,195773.0,15.9,15.97,15.89,15.94,195773.0
2024-08-16 10:15:00,15.94,16.0,15.91,16.0,173259.0,15.94,16.0,15.91,16.0,173259.0
2024-08-16 10:20:00,15.99,16.05,15.98,16.02,229936.0,15.99,16.05,15.98,16.02,229936.0
2024-08-16 10:25:00,16.03,16.08,16.02,16.06,179365.0,16.03,16.08,16.02,16.06,179365.0
2024-08-16 10:30:00,16.05,16.11,16.05,16.09,115843.0,16.05,16.11,16.05,16.09,115843.0
2024-08-16 10:35:00,16.08,16.11,16.08,16.09,107187.0,16.08,16.11,16.08,16.09,107187.0
2024-08-16 10:40:00,16.09,16.09,16.0,16.03,81440.0,16.09,16.09,16.0,16.03,81440.0
2024-08-16 10:45:00,16.03,16.03,15.98,16.0,79795.0,16.03,16.03,15.98,16.0,79795.0
2024-08-16 10:50:00,16.0,16.06,15.99,16.02,53558.0,16.0,16.06,15.99,16.02,53558.0
2024-08-16 10:55:00,16.02,16.03,15.95,15.96,219052.0,16.02,16.03,15.95,15.96,219052.0
2024-08-16 11:00:00,15.97,16.0,15.93,16.0,105604.0,15.97,16.0,15.93,16.0,105604.0
2024-08-16 11:05:00,15.99,16.04,15.97,16.03,41753.0,15.99,16.04,15.97,16.03,41753.0
2024-08-16 11:10:00,16.03,16.07,16.01,16.05,75115.0,16.03,16.07,16.01,16.05,75115.0
2024-08-16 11:15:00,16.06,16.06,15.99,15.99,63609.0,16.06,16.06,15.99,15.99,63609.0
2024-08-16 11:20:00,16.0,16.01,15.97,16.01,74622.0,16.0,16.01,15.97,16.01,74622.0
2024-08-16 11:25:00,16.0,16.05,16.0,16.03,30076.0,16.0,16.05,16.0,16.03,30076.0
2024-08-16 11:30:00,16.03,16.03,15.98,15.99,79352.0,16.03,16.03,15.98,15.99,79352.0
2024-08-16 11:35:00,16.0,16.0,15.97,15.98,136050.0,16.0,16.0,15.97,15.98,136050.0
2024-08-16 11:40:00,15.98,15.99,15.95,15.97,154882.0,15.98,15.99,15.95,15.97,154882.0
2024-08-16 11:45:00,15.97,15.99,15.96,15.98,88552.0,15.97,15.99,15.96,15.98,88552.0
2024-08-16 11:50:00,15.98,15.98,15.95,15.95,45928.0,15.98,15.98,15.95,15.95,45928.0
2024-08-16 11:55:00,15.95,15.96,15.9,15.91,122384.0,15.95,15.96,15.9,15.91,122384.0
2024-08-16 12:00:00,15.9,15.93,15.88,15.89,113566.0,15.9,15.93,15.88,15.89,113566.0
2024-08-16 12:05:00,15.89,15.92,15.88,15.92,88984.0,15.89,15.92,15.88,15.92,88984.0
2024-08-16 12:10:00,15.91,15.93,15.89,15.93,56892.0,15.91,15.93,15.89,15.93,56892.0
2024-08-16 12:15:00,15.93,15.98,15.92,15.94,67545.0,15.93,15.98,15.92,15.94,67545.0
2024-08-16 12:20:00,15.94,15.95,15.91,15.92,62736.0,15.94,15.95,15.91,15.92,62736.0
2024-08-16 12:25:00,15.91,15.94,15.9,15.94,104785.0,15.91,15.94,15.9,15.94,104785.0
2024-08-16 12:30:00,15.94,15.94,15.88,15.89,129985.0,15.94,15.94,15.88,15.89,129985.0
2024-08-16 12:35:00,15.89,15.92,15.88,15.92,89277.0,15.89,15.92,15.88,15.92,89277.0
2024-08-16 12:40:00,15.92,15.92,15.89,15.9,58860.0,15.92,15.92,15.89,15.9,58860.0
2024-08-16 12:45:00,15.9,15.95,15.88,15.95,79425.0,15.9,15.95,15.88,15.95,79425.0
2024-08-16 12:50:00,15.95,15.98,15.93,15.98,128154.0,15.95,15.98,15.93,15.98,128154.0
2024-08-16 12:55:00,15.98,16.01,15.96,15.97,56994.0,15.98,16.01,15.96,15.97,56994.0
2024-08-16 13:00:00,15.97,15.98,15.93,15.95,54566.0,15.97,15.98,15.93,15.95,54566.0
2024-08-16 13:05:00,15.95,15.99,15.94,15.96,62448.0,15.95,15.99,15.94,15.96,62448.0
2024-08-16 13:10:00,15.96,15.98,15.95,15.97,46572.0,15.96,15.98,15.95,15.97,46572.0
2024-08-16 13:15:00,15.97,16.0,15.95,15.97,80716.0,15.97,16.0,15.95,15.97,80716.0
2024-08-16 13:20:00,15.97,15.99,15.95,15.98,67714.0,15.97,15.99,15.95,15.98,67714.0
2024-08-16 13:25:00,15.98,15.98,15.95,15.96,60428.0,15.98,15.98,15.95,15.96,60428.0
2024-08-16 13:30:00,15.97,16.01,15.96,16.0,40478.0,15.97,16.01,15.96,16.0,40478.0
2024-08-16 13:35:00,16.0,16.03,15.99,16.02,70014.0,16.0,16.03,15.99,16.02,70014.0
2024-08-16 13:40:00,16.02,16.02,15.99,16.0,57608.0,16.02,16.02,15.99,16.0,57608.0
2024-08-16 13:45:00,16.0,16.02,16.0,16.0,68088.0,16.0,16.02,16.0,16.0,68088.0
2024-08-16 13:50:00,16.0,16.01,15.96,15.97,51868.0,16.0,16.01,15.96,15.97,51868.0
2024-08-16 13:55:00,15.97,16.0,15.96,15.99,55121.0,15.97,16.0,15.96,15.99,55121.0
2024-08-16 14:00:00,15.99,16.01,15.96,16.0,86181.0,15.99,16.01,15.96,16.0,86181.0
2024-08-16 14:05:00,15.99,16.0,15.95,15.96,65604.0,15.99,16.0,15.95,15.96,65604.0
2024-08-16 14:10:00,15.97,15.97,15.93,15.95,76992.0,15.97,15.97,15.93,15.95,76992.0
2024-08-16 14:15:00,15.95,15.97,15.94,15.97,43396.0,15.95,15.97,15.94,15.97,43396.0
2024-08-16 14:20:00,15.96,15.98,15.95,15.97,83665.0,15.96,15.98,15.95,15.97,83665.0
2024-08-16 14:25:00,15.97,15.97,15.95,15.97,67141.0,15.97,15.97,15.95,15.97,67141.0
2024-08-16 14:30:00,15.97,15.98,15.96,15.97,26519.0,15.97,15.98,15.96,15.97,26519.0
2024-08-16 14:35:00,15.97,16.0,15.96,16.0,39500.0,15.97,16.0,15.96,16.0,39500.0
2024-08-16 14:40:00,16.0,16.02,15.99,16.0,52253.0,16.0,16.02,15.99,16.0,52253.0
2024-08-16 14:45:00,16.0,16.04,16.0,16.02,54332.0,16.0,16.04,16.0,16.02,54332.0
2024-08-16 14:50:00,16.02,16.02,15.99,16.01,69619.0,16.02,16.02,15.99,16.01,69619.0
2024-08-16 14:55:00,16.01,16.05,16.01,16.05,94419.0,16.01,16.05,16.01,16.05,94419.0
2024-08-16 15:00:00,16.05,16.06,16.02,16.02,62714.0,16.05,16.06,16.02,16.02,62714.0
2024-08-16 15:05:00,16.03,16.03,16.0,16.02,58571.0,16.03,16.03,16.0,16.02,58571.0
2024-08-16 15:10:00,16.01,16.05,16.0,16.05,50804.0,16.01,16.05,16.0,16.05,50804.0
2024-08-16 15:15:00,16.05,16.06,16.03,16.03,75331.0,16.05,16.06,16.03,16.03,75331.0
2024-08-16 15:20:00,16.03,16.03,16.01,16.03,64029.0,16.03,16.03,16.01,16.03,64029.0
2024-08-16 15:25:00,16.03,16.04,16.0,16.02,115494.0,16.03,16.04,16.0,16.02,115494.0
2024-08-16 15:30:00,16.02,16.04,16.0,16.03,80087.0,16.02,16.04,16.0,16.03,80087.0
2024-08-16 15:35:00,16.03,16.06,16.02,16.05,117702.0,16.03,16.06,16.02,16.05,117702.0
2024-08-16 15:40:00,16.05,16.07,16.03,16.05,201253.0,16.05,16.07,16.03,16.05,201253.0
2024-08-16 15:45:00,16.05,16.06,16.0,16.04,155408.0,16.05,16.06,16.0,16.04,155408.0
2024-08-16 15:50:00,16.04,16.07,16.02,16.04,292737.0,16.04,16.07,16.02,16.04,292737.0
2024-08-16 15:55:00,16.04,16.1,16.02,16.09,630695.0,16.04,16.1,16.02,16.09,630695.0
2024-08-19 09:30:00,16.06,16.15,16.02,16.08,297006.0,16.06,16.15,16.02,16.08,297006.0
2024-08-19 09:35:00,16.09,16.14,16.08,16.13,103514.0,16.09,16.14,16.08,16.13,103514.0
2024-08-19 09:40:00,16.13,16.16,16.04,16.09,150701.0,16.13,16.16,16.04,16.09,150701.0
2024-08-19 09:45:00,16.09,16.09,16.03,16.04,68149.0,16.09,16.09,16.03,16.04,68149.0
2024-08-19 09:50:00,16.04,16.06,16.01,16.02,69798.0,16.04,16.06,16.01,16.02,69798.0
2024-08-19 09:55:00,16.01,16.02,15.96,15.96,165342.0,16.01,16.02,15.96,15.96,165342.0
2024-08-19 10:00:00,15.96,16.01,15.95,15.98,113826.0,15.96,16.01,15.95,15.98,113826.0
2024-08-19 10:05:00,15.97,16.01,15.97,15.99,112946.0,15.97,16.01,15.97,15.99,112946.0
2024-08-19 10:10:00,16.0,16.0,15.91,15.91,154966.0,16.0,16.0,15.91,15.91,154966.0
2024-08-19 10:15:00,15.92,15.95,15.9,15.93,135151.0,15.92,15.95,15.9,15.93,135151.0
2024-08-19 10:20:00,15.93,15.98,15.91,15.95,109307.0,15.93,15.98,15.91,15.95,109307.0
2024-08-19 10:25:00,15.94,15.95,15.92,15.92,74441.0,15.94,15.95,15.92,15.92,74441.0
2024-08-19 10:30:00,15.93,16.02,15.92,16.0,118750.0,15.93,16.02,15.92,16.0,118750.0
2024-08-19 10:35:00,16.0,16.01,15.96,15.96,82165.0,16.0,16.01,15.96,15.96,82165.0
2024-08-19 10:40:00,15.96,16.03,15.95,16.03,80767.0,15.96,16.03,15.95,16.03,80767.0
2024-08-19 10:45:00,16.03,16.05,16.01,16.02,72323.0,16.03,16.05,16.01,16.02,72323.0
2024-08-19 10:50:00,16.02,16.04,16.01,16.02,63969.0,16.02,16.04,16.01,16.02,63969.0
2024-08-19 10:55:00,16.03,16.03,15.97,16.01,105928.0,16.03,16.03,15.97,16.01,105928.0
2024-08-19 11:00:00,16.02,16.03,15.99,16.02,62887.0,16.02,16.03,15.99,16.02,62887.0
2024-08-19 11:05:00,16.01,16.01,15.99,16.0,48652.0,16.01,16.01,15.99,16.0,48652.0
2024-08-19 11:10:00,16.0,16.03,15.97,16.02,74813.0,16.0,16.03,15.97,16.02,74813.0
2024-08-19 11:15:00,16.02,16.05,16.0,16.05,95561.0,16.02,16.05,16.0,16.05,95561.0
2024-08-19 11:20:00,16.04,16.05,16.0,16.03,54255.0,16.04,16.05,16.0,16.03,54255.0
2024-08-19 11:25:00,16.03,16.05,16.0,16.0,81785.0,16.03,16.05,16.0,16.0,81785.0
2024-08-19 11:30:00,16.01,16.09,16.0,16.07,102979.0,16.01,16.09,16.0,16.07,102979.0
2024-08-19 11:35:00,16.07,16.08,16.03,16.04,95072.0,16.07,16.08,16.03,16.04,95072.0
2024-08-19 11:40:00,16.04,16.04,15.99,16.0,85756.0,16.04,16.04,15.99,16.0,85756.0
2024-08-19 11:45:00,16.0,16.0,15.97,15.98,76335.0,16.0,16.0,15.97,15.98,76335.0
2024-08-19 11:50:00,15.98,15.99,15.96,15.97,61676.0,15.98,15.99,15.96,15.97,61676.0
2024-08-19 11:55:00,15.97,16.0,15.91,15.92,114615.0,15.97,16.0,15.91,15.92,114615.0
2024-08-19 12:00:00,15.92,15.94,15.9,15.93,60754.0,15.92,15.94,15.9,15.93,60754.0
2024-08-19 12:05:00,15.93,15.95,15.92,15.95,85051.0,15.93,15.95,15.92,15.95,85051.0
2024-08-19 12:10:00,15.95,15.96,15.92,15.94,44127.0,15.95,15.96,15.92,15.94,44127.0
2024-08-19 12:15:00,15.94,15.94,15.91,15.91,71437.0,15.94,15.94,15.91,15.91,71437.0
2024-08-19 12:20:00,15.92,15.97,15.91,15.94,99242.0,15.92,15.97,15.91,15.94,99242.0
2024-08-19 12:25:00,15.93,15.98,15.93,15.96,74888.0,15.93,15.98,15.93,15.96,74888.0
2024-08-19 12:30:00,15.96,15.97,15.92,15.94,37182.0,15.96,15.97,15.92,15.94,37182.0
2024-08-19 12:35:00,15.94,15.97,15.92,15.96,94154.0,15.94,15.97,15.92,15.96,94154.0
2024-08-19 12:40:00,15.95,15.97,15.92,15.92,62843.0,15.95,15.97,15.92,15.92,62843.0
2024-08-19 12:45:00,15.93,15.95,15.91,15.92,103730.0,15.93,15.95,15.91,15.92,103730.0
2024-08-19 12:50:00,15.92,15.96,15.91,15.96,91890.0,15.92,15.96,15.91,15.96,91890.0
2024-08-19 12:55:00,15.95,15.95,15.91,15.93,84493.0,15.95,15.95,15.91,15.93,84493.0
2024-08-19 13:00:00,15.93,15.97,15.92,15.95,67789.0,15.93,15.97,15.92,15.95,67789.0
2024-08-19 13:05:00,15.96,15.98,15.94,15.98,50198.0,15.96,15.98,15.94,15.98,50198.0
2024-08-19 13:10:00,15.98,15.98,15.96,15.97,51778.0,15.98,15.98,15.96,15.97,51778.0
2024-08-19 13:15:00,15.98,15.99,15.95,15.98,58790.0,15.98,15.99,15.95,15.98,58790.0
2024-08-19 13:20:00,15.99,16.02,15.98,16.02,74748.0,15.99,16.02,15.98,16.02,74748.0
2024-08-19 13:25:00,16.02,16.04,15.99,16.03,86382.0,16.02,16.04,15.99,16.03,86382.0
2024-08-19 13:30:00,16.03,16.09,16.0,16.08,131818.0,16.03,16.09,16.0,16.08,131818.0
2024-08-19 13:35:00,16.09,16.12,16.08,16.11,133646.0,16.09,16.12,16.08,16.11,133646.0
2024-08-19 13:40:00,16.11,16.11,16.05,16.07,97031.0,16.11,16.11,16.05,16.07,97031.0
2024-08-19 13:45:00,16.07,16.09,16.05,16.08,98883.0,16.07,16.09,16.05,16.08,98883.0
2024-08-19 13:50:00,16.07,16.08,16.05,16.05,69125.0,16.07,16.08,16.05,16.05,69125.0
2024-08-19 13:55:00,16.05,16.09,16.04,16.07,64619.0,16.05,16.09,16.04,16.07,64619.0
2024-08-19 14:00:00,16.06,16.08,16.05,16.05,40427.0,16.06,16.08,16.05,16.05,40427.0
2024-08-19 14:05:00,16.05,16.06,16.02,16.04,72389.0,16.05,16.06,16.02,16.04,72389.0
2024-08-19 14:10:00,16.04,16.09,16.04,16.07,72932.0,16.04,16.09,16.04,16.07,72932.0
2024-08-19 14:15:00,16.07,16.08,16.06,16.07,65495.0,16.07,16.08,16.06,16.07,65495.0
2024-08-19 14:20:00,16.07,16.14,16.07,16.14,136907.0,16.07,16.14,16.07,16.14,136907.0
2024-08-19 14:25:00,16.14,16.14,16.11,16.13,80476.0,16.14,16.14,16.11,16.13,80476.0
2024-08-19 14:30:00,16.13,16.15,16.12,16.14,140153.0,16.13,16.15,16.12,16.14,140153.0
2024-08-19 14:35:00,16.15,16.18,16.13,16.18,99405.0,16.15,16.18,16.13,16.18,99405.0
2024-08-19 14:40:00,16.17,16.22,16.17,16.21,213230.0,16.17,16.22,16.17,16.21,213230.0
2024-08-19 14:45:00,16.21,16.24,16.2,16.21,147566.0,16.21,16.24,16.2,16.21,147566.0
2024-08-19 14:50:00,16.21,16.21,16.18,16.18,110174.0,16.21,16.21,16.18,16.18,110174.0
2024-08-19 14:55:00,16.19,16.19,16.15,16.16,85305.0,16.19,16.19,16.15,16.16,85305.0
2024-08-19 15:00:00,16.16,16.17,16.14,16.14,96834.0,16.16,16.17,16.14,16.14,96834.0
2024-08-19 15:05:00,16.14,16.15,16.12,16.12,62324.0,16.14,16.15,16.12,16.12,62324.0
2024-08-19 15:10:00,16.13,16.15,16.12,16.14,74310.0,16.13,16.15,16.12,16.14,74310.0
2024-08-19 15:15:00,16.14,16.15,16.13,16.14,60154.0,16.14,16.15,16.13,16.14,60154.0
2024-08-19 15:20:00,16.14,16.17,16.13,16.17,77503.0,16.14,16.17,16.13,16.17,77503.0
2024-08-19 15:25:00,16.16,16.17,16.13,16.14,84161.0,16.16,16.17,16.13,16.14,84161.0
2024-08-19 15:30:00,16.14,16.16,16.11,16.16,147340.0,16.14,16.16,16.11,16.16,147340.0
2024-08-19 15:35:00,16.16,16.16,16.11,16.14,150346.0,16.16,16.16,16.11,16.14,150346.0
2024-08-19 15:40:00,16.13,16.14,16.1,16.12,183270.0,16.13,16.14,16.1,16.12,183270.0
2024-08-19 15:45:00,16.12,16.12,16.07,16.09,218298.0,16.12,16.12,16.07,16.09,218298.0
2024-08-19 15:50:00,16.09,16.15,16.09,16.14,288000.0,16.09,16.15,16.09,16.14,288000.0
2024-08-19 15:55:00,16.14,16.16,16.1,16.14,890274.0,16.14,16.16,16.1,16.14,890274.0
2024-08-20 09:30:00,16.05,16.06,15.85,15.88,367873.0,16.05,16.06,15.85,15.88,367873.0
2024-08-20 09:35:00,15.88,15.97,15.87,15.92,115945.0,15.88,15.97,15.87,15.92,115945.0
2024-08-20 09:40:00,15.94,16.0,15.92,15.96,80450.0,15.94,16.0,15.92,15.96,80450.0
2024-08-20 09:45:00,15.96,16.0,15.95,15.99,66489.0,15.96,16.0,15.95,15.99,66489.0
2024-08-20 09:50:00,15.99,16.02,15.97,15.98,96660.0,15.99,16.02,15.97,15.98,96660.0
2024-08-20 09:55:00,15.99,16.05,15.98,16.01,90293.0,15.99,16.05,15.98,16.01,90293.0
2024-08-20 10:00:00,16.02,16.06,16.0,16.02,115789.0,16.02,16.06,16.0,16.02,115789.0
2024-08-20 10:05:00,16.02,16.05,16.01,16.02,67879.0,16.02,16.05,16.01,16.02,67879.0
2024-08-20 10:10:00,16.01,16.02,15.93,15.94,154175.0,16.01,16.02,15.93,15.94,154175.0
2024-08-20 10:15:00,15.94,15.94,15.9,15.91,152969.0,15.94,15.94,15.9,15.91,152969.0
2024-08-20 10:20:00,15.91,15.93,15.9,15.92,144945.0,15.91,15.93,15.9,15.92,144945.0
2024-08-20 10:25:00,15.92,15.92,15.89,15.91,110049.0,15.92,15.92,15.89,15.91,110049.0
2024-08-20 10:30:00,15.91,15.99,15.9,15.99,94717.0,15.91,15.99,15.9,15.99,94717.0
2024-08-20 10:35:00,15.99,15.99,15.91,15.92,62877.0,15.99,15.99,15.91,15.92,62877.0
2024-08-20 10:40:00,15.92,15.95,15.91,15.95,65458.0,15.92,15.95,15.91,15.95,65458.0
2024-08-20 10:45:00,15.94,16.02,15.94,16.01,145362.0,15.94,16.02,15.94,16.01,145362.0
2024-08-20 10:50:00,16.01,16.03,16.0,16.0,52983.0,16.01,16.03,16.0,16.0,52983.0
2024-08-20 10:55:00,16.01,16.01,15.96,15.96,52400.0,16.01,16.01,15.96,15.96,52400.0
2024-08-20 11:00:00,15.97,15.97,15.95,15.95,46408.0,15.97,15.97,15.95,15.95,46408.0
2024-08-20 11:05:00,15.96,15.99,15.95,15.99,51167.0,15.96,15.99,15.95,15.99,51167.0
2024-08-20 11:10:00,15.99,15.99,15.95,15.96,23703.0,15.99,15.99,15.95,15.96,23703.0
2024-08-20 11:15:00,15.96,16.0,15.95,15.98,61705.0,15.96,16.0,15.95,15.98,61705.0
2024-08-20 11:20:00,15.98,16.03,15.97,16.02,63085.0,15.98,16.03,15.97,16.02,63085.0
2024-08-20 11:25:00,16.02,16.03,15.98,15.99,24329.0,16.02,16.03,15.98,15.99,24329.0
2024-08-20 11:30:00,15.99,16.02,15.98,16.01,17029.0,15.99,16.02,15.98,16.01,17029.0
2024-08-20 11:35:00,16.0,16.04,15.99,16.03,31305.0,16.0,16.04,15.99,16.03,31305.0
2024-08-20 11:40:00,16.03,16.03,15.99,16.0,14114.0,16.03,16.03,15.99,16.0,14114.0
2024-08-20 11:45:00,16.0,16.01,15.98,15.98,26848.0,16.0,16.01,15.98,15.98,26848.0
2024-08-20 11:50:00,15.98,15.99,15.92,15.96,102879.0,15.98,15.99,15.92,15.96,102879.0
2024-08-20 11:55:00,15.96,15.98,15.94,15.98,49042.0,15.96,15.98,15.94,15.98,49042.0
2024-08-20 12:00:00,15.97,15.97,15.92,15.93,67964.0,15.97,15.97,15.92,15.93,67964.0
2024-08-20 12:05:00,15.94,15.97,15.93,15.97,83778.0,15.94,15.97,15.93,15.97,83778.0
2024-08-20 12:10:00,15.97,15.98,15.93,15.94,57188.0,15.97,15.98,15.93,15.94,57188.0
2024-08-20 12:15:00,15.93,15.94,15.9,15.91,91898.0,15.93,15.94,15.9,15.91,91898.0
2024-08-20 12:20:00,15.91,15.92,15.89,15.92,70787.0,15.91,15.92,15.89,15.92,70787.0
2024-08-20 12:25:00,15.92,15.93,15.91,15.92,58383.0,15.92,15.93,15.91,15.92,58383.0
2024-08-20 12:30:00,15.92,15.92,15.9,15.92,30639.0,15.92,15.92,15.9,15.92,30639.0
2024-08-20 12:35:00,15.92,15.92,15.91,15.91,26527.0,15.92,15.92,15.91,15.91,26527.0
2024-08-20 12:40:00,15.92,15.93,15.9,15.93,32606.0,15.92,15.93,15.9,15.93,32606.0
2024-08-20 12:45:00,15.93,15.93,15.91,15.92,31731.0,15.93,15.93,15.91,15.92,31731.0
2024-08-20 12:50:00,15.92,15.92,15.88,15.89,98560.0,15.92,15.92,15.88,15.89,98560.0
2024-08-20 12:55:00,15.89,15.9,15.87,15.88,87719.0,15.89,15.9,15.87,15.88,87719.0
2024-08-20 13:00:00,15.88,15.89,15.85,15.87,119295.0,15.88,15.89,15.85,15.87,119295.0
2024-08-20 13:05:00,15.88,15.92,15.87,15.92,48443.0,15.88,15.92,15.87,15.92,48443.0
2024-08-20 13:10:00,15.91,15.93,15.9,15.92,43768.0,15.91,15.93,15.9,15.92,43768.0
2024-08-20 13:15:00,15.92,15.93,15.91,15.92,31238.0,15.92,15.93,15.91,15.92,31238.0
2024-08-20 13:20:00,15.92,15.93,15.89,15.9,13815.0,15.92,15.93,15.89,15.9,13815.0
2024-08-20 13:25:00,15.9,15.91,15.89,15.9,21439.0,15.9,15.91,15.89,15.9,21439.0
2024-08-20 13:30:00,15.9,15.92,15.89,15.91,49534.0,15.9,15.92,15.89,15.91,49534.0
2024-08-20 13:35:00,15.91,15.91,15.88,15.89,49014.0,15.91,15.91,15.88,15.89,49014.0
2024-08-20 13:40:00,15.89,15.89,15.88,15.89,22459.0,15.89,15.89,15.88,15.89,22459.0
2024-08-20 13:45:00,15.89,15.9,15.88,15.9,25825.0,15.89,15.9,15.88,15.9,25825.0
2024-08-20 13:50:00,15.89,15.92,15.88,15.91,31415.0,15.89,15.92,15.88,15.91,31415.0
2024-08-20 13:55:00,15.91,15.92,15.89,15.9,40719.0,15.91,15.92,15.89,15.9,40719.0
2024-08-20 14:00:00,15.9,15.93,15.89,15.92,32338.0,15.9,15.93,15.89,15.92,32338.0
2024-08-20 14:05:00,15.92,15.93,15.91,15.93,17474.0,15.92,15.93,15.91,15.93,17474.0
2024-08-20 14:10:00,15.93,15.94,15.92,15.94,52469.0,15.93,15.94,15.92,15.94,52469.0
2024-08-20 14:15:00,15.94,15.95,15.93,15.95,42880.0,15.94,15.95,15.93,15.95,42880.0
2024-08-20 14:20:00,15.95,15.97,15.94,15.97,43062.0,15.95,15.97,15.94,15.97,43062.0
2024-08-20 14:25:00,15.97,15.97,15.94,15.95,42288.0,15.97,15.97,15.94,15.95,42288.0
2024-08-20 14:30:00,15.95,15.98,15.94,15.98,47150.0,15.95,15.98,15.94,15.98,47150.0
2024-08-20 14:35:00,15.98,15.98,15.95,15.96,14768.0,15.98,15.98,15.95,15.96,14768.0
2024-08-20 14:40:00,15.96,15.96,15.94,15.95,24324.0,15.96,15.96,15.94,15.95,24324.0
2024-08-20 14:45:00,15.95,15.96,15.93,15.96,40384.0,15.95,15.96,15.93,15.96,40384.0
2024-08-20 14:50:00,15.96,15.97,15.93,15.95,47062.0,15.96,15.97,15.93,15.95,47062.0
2024-08-20 14:55:00,15.95,15.97,15.94,15.95,37331.0,15.95,15.97,15.94,15.95,37331.0
2024-08-20 15:00:00,15.96,15.96,15.94,15.94,57289.0,15.96,15.96,15.94,15.94,57289.0
2024-08-20 15:05:00,15.95,15.95,15.93,15.94,28104.0,15.95,15.95,15.93,15.94,28104.0
2024-08-20 15:10:00,15.94,15.95,15.93,15.94,38482.0,15.94,15.95,15.93,15.94,38482.0
2024-08-20 15:15:00,15.94,15.94,15.93,15.94,29803.0,15.94,15.94,15.93,15.94,29803.0
2024-08-20 15:20:00,15.94,15.94,15.92,15.93,50311.0,15.94,15.94,15.92,15.93,50311.0
2024-08-20 15:25:00,15.93,15.93,15.9,15.91,84744.0,15.93,15.93,15.9,15.91,84744.0
2024-08-20 15:30:00,15.91,15.91,15.89,15.91,90191.0,15.91,15.91,15.89,15.91,90191.0
2024-08-20 15:35:00,15.91,15.93,15.9,15.91,146885.0,15.91,15.93,15.9,15.91,146885.0
2024-08-20 15:40:00,15.91,15.91,15.86,15.9,171097.0,15.91,15.91,15.86,15.9,171097.0
2024-08-20 15:45:00,15.9,15.95,15.89,15.94,192924.0,15.9,15.95,15.89,15.94,192924.0
2024-08-20 15:50:00,15.94,15.95,15.89,15.9,214275.0,15.94,15.95,15.89,15.9,214275.0
2024-08-20 15:55:00,15.89,15.93,15.88,15.91,885971.0,15.89,15.93,15.88,15.91,885971.0
2024-08-21 09:30:00,15.97,16.07,15.96,15.97,212842.0,15.97,16.07,15.96,15.97,212842.0
2024-08-21 09:35:00,15.97,16.06,15.96,16.03,101783.0,15.97,16.06,15.96,16.03,101783.0
2024-08-21 09:40:00,16.03,16.08,16.01,16.07,119480.0,16.03,16.08,16.01,16.07,119480.0
2024-08-21 09:45:00,16.07,16.09,16.04,16.08,99228.0,16.07,16.09,16.04,16.08,99228.0
2024-08-21 09:50:00,16.07,16.09,16.05,16.09,69907.0,16.07,16.09,16.05,16.09,69907.0
2024-08-21 09:55:00,16.09,16.18,16.08,16.13,245090.0,16.09,16.18,16.08,16.13,245090.0
2024-08-21 10:00:00,16.14,16.2,16.13,16.19,134591.0,16.14,16.2,16.13,16.19,134591.0
2024-08-21 10:05:00,16.19,16.2,16.13,16.18,94265.0,16.19,16.2,16.13,16.18,94265.0
2024-08-21 10:10:00,16.18,16.19,16.12,16.13,97251.0,16.18,16.19,16.12,16.13,97251.0
2024-08-21 10:15:00,16.13,16.18,16.11,16.18,95512.0,16.13,16.18,16.11,16.18,95512.0
2024-08-21 10:20:00,16.18,16.19,16.16,16.17,81613.0,16.18,16.19,16.16,16.17,81613.0
2024-08-21 10:25:00,16.18,16.18,16.11,16.16,45919.0,16.18,16.18,16.11,16.16,45919.0
2024-08-21 10:30:00,16.16,16.18,16.12,16.18,83065.0,16.16,16.18,16.12,16.18,83065.0
2024-08-21 10:35:00,16.17,16.22,16.16,16.19,124616.0,16.17,16.22,16.16,16.19,124616.0
2024-08-21 10:40:00,16.19,16.29,16.18,16.28,174696.0,16.19,16.29,16.18,16.28,174696.0
2024-08-21 10:45:00,16.28,16.28,16.18,16.19,84590.0,16.28,16.28,16.18,16.19,84590.0
2024-08-21 10:50:00,16.19,16.2,16.11,16.12,96177.0,16.19,16.2,16.11,16.12,96177.0
2024-08-21 10:55:00,16.12,16.17,16.11,16.16,65202.0,16.12,16.17,16.11,16.16,65202.0
2024-08-21 11:00:00,16.17,16.17,16.1,16.11,58445.0,16.17,16.17,16.1,16.11,58445.0
2024-08-21 11:05:00,16.11,16.13,16.1,16.13,42039.0,16.11,16.13,16.1,16.13,42039.0
2024-08-21 11:10:00,16.13,16.17,16.12,16.16,41138.0,16.13,16.17,16.12,16.16,41138.0
2024-08-21 11:15:00,16.16,16.17,16.15,16.16,32851.0,16.16,16.17,16.15,16.16,32851.0
2024-08-21 11:20:00,16.16,16.17,16.12,16.14,69783.0,16.16,16.17,16.12,16.14,69783.0
2024-08-21 11:25:00,16.14,16.18,16.14,16.16,73943.0,16.14,16.18,16.14,16.16,73943.0
2024-08-21 11:30:00,16.16,16.16,16.13,16.14,41513.0,16.16,16.16,16.13,16.14,41513.0
2024-08-21 11:35:00,16.14,16.16,16.12,16.13,34575.0,16.14,16.16,16.12,16.13,34575.0
2024-08-21 11:40:00,16.13,16.17,16.12,16.16,79359.0,16.13,16.17,16.12,16.16,79359.0
2024-08-21 11:45:00,16.16,16.18,16.12,16.13,76660.0,16.16,16.18,16.12,16.13,76660.0
2024-08-21 11:50:00,16.13,16.16,16.12,16.14,50497.0,16.13,16.16,16.12,16.14,50497.0
2024-08-21 11:55:00,16.14,16.15,16.1,16.1,56682.0,16.14,16.15,16.1,16.1,56682.0
2024-08-21 12:00:00,16.11,16.12,16.06,16.07,75304.0,16.11,16.12,16.06,16.07,75304.0
2024-08-21 12:05:00,16.07,16.11,16.06,16.11,51511.0,16.07,16.11,16.06,16.11,51511.0
2024-08-21 12:10:00,16.11,16.11,16.09,16.1,33581.0,16.11,16.11,16.09,16.1,33581.0
2024-08-21 12:15:00,16.09,16.14,16.09,16.13,64853.0,16.09,16.14,16.09,16.13,64853.0
2024-08-21 12:20:00,16.13,16.14,16.11,16.13,32181.0,16.13,16.14,16.11,16.13,32181.0
2024-08-21 12:25:00,16.13,16.15,16.12,16.13,37683.0,16.13,16.15,16.12,16.13,37683.0
2024-08-21 12:30:00,16.12,16.12,16.09,16.1,67730.0,16.12,16.12,16.09,16.1,67730.0
2024-08-21 12:35:00,16.11,16.12,16.09,16.1,48376.0,16.11,16.12,16.09,16.1,48376.0
2024-08-21 12:40:00,16.1,16.1,16.09,16.09,90521.0,16.1,16.1,16.09,16.09,90521.0
2024-08-21 12:45:00,16.1,16.1,16.07,16.07,35148.0,16.1,16.1,16.07,16.07,35148.0
2024-08-21 12:50:00,16.07,16.1,16.07,16.1,35546.0,16.07,16.1,16.07,16.1,35546.0
2024-08-21 12:55:00,16.1,16.13,16.09,16.12,128223.0,16.1,16.13,16.09,16.12,128223.0
2024-08-21 13:00:00,16.12,16.12,16.1,16.12,64511.0,16.12,16.12,16.1,16.12,64511.0
2024-08-21 13:05:00,16.11,16.13,16.1,16.13,67836.0,16.11,16.13,16.1,16.13,67836.0
2024-08-21 13:10:00,16.13,16.14,16.11,16.11,59848.0,16.13,16.14,16.11,16.11,59848.0
2024-08-21 13:15:00,16.12,16.12,16.08,16.11,45057.0,16.12,16.12,16.08,16.11,45057.0
2024-08-21 13:20:00,16.11,16.13,16.1,16.13,51392.0,16.11,16.13,16.1,16.13,51392.0
2024-08-21 13:25:00,16.13,16.16,16.12,16.14,99671.0,16.13,16.16,16.12,16.14,99671.0
2024-08-21 13:30:00,16.14,16.18,16.13,16.16,65209.0,16.14,16.18,16.13,16.16,65209.0
2024-08-21 13:35:00,16.16,16.18,16.13,16.17,65843.0,16.16,16.18,16.13,16.17,65843.0
2024-08-21 13:40:00,16.16,16.19,16.15,16.19,71844.0,16.16,16.19,16.15,16.19,71844.0
2024-08-21 13:45:00,16.19,16.2,16.17,16.18,62687.0,16.19,16.2,16.17,16.18,62687.0
2024-08-21 13:50:00,16.18,16.21,16.17,16.18,86075.0,16.18,16.21,16.17,16.18,86075.0
2024-08-21 13:55:00,16.18,16.2,16.17,16.17,25451.0,16.18,16.2,16.17,16.17,25451.0
2024-08-21 14:00:00,16.18,16.2,16.15,16.16,73885.0,16.18,16.2,16.15,16.16,73885.0
2024-08-21 14:05:00,16.16,16.16,16.13,16.14,70741.0,16.16,16.16,16.13,16.14,70741.0
2024-08-21 14:10:00,16.14,16.17,16.14,16.16,38835.0,16.14,16.17,16.14,16.16,38835.0
2024-08-21 14:15:00,16.16,16.19,16.15,16.18,46994.0,16.16,16.19,16.15,16.18,46994.0
2024-08-21 14:20:00,16.18,16.2,16.17,16.19,50850.0,16.18,16.2,16.17,16.19,50850.0
2024-08-21 14:25:00,16.19,16.22,16.19,16.21,94995.0,16.19,16.22,16.19,16.21,94995.0
2024-08-21 14:30:00,16.21,16.27,16.2,16.27,117595.0,16.21,16.27,16.2,16.27,117595.0
2024-08-21 14:35:00,16.27,16.28,16.22,16.23,158483.0,16.27,16.28,16.22,16.23,158483.0
2024-08-21 14:40:00,16.23,16.26,16.21,16.24,76125.0,16.23,16.26,16.21,16.24,76125.0
2024-08-21 14:45:00,16.25,16.26,16.23,16.25,124489.0,16.25,16.26,16.23,16.25,124489.0
2024-08-21 14:50:00,16.25,16.32,16.25,16.32,182618.0,16.25,16.32,16.25,16.32,182618.0
2024-08-21 14:55:00,16.32,16.34,16.3,16.3,136167.0,16.32,16.34,16.3,16.3,136167.0
2024-08-21 15:00:00,16.3,16.31,16.27,16.28,99511.0,16.3,16.31,16.27,16.28,99511.0
2024-08-21 15:05:00,16.27,16.33,16.26,16.32,126319.0,16.27,16.33,16.26,16.32,126319.0
2024-08-21 15:10:00,16.32,16.35,16.29,16.32,111237.0,16.32,16.35,16.29,16.32,111237.0
2024-08-21 15:15:00,16.31,16.36,16.31,16.34,164568.0,16.31,16.36,16.31,16.34,164568.0
2024-08-21 15:20:00,16.34,16.35,16.28,16.35,358082.0,16.34,16.35,16.28,16.35,358082.0
2024-08-21 15:25:00,16.34,16.4,16.33,16.39,167838.0,16.34,16.4,16.33,16.39,167838.0
2024-08-21 15:30:00,16.39,16.45,16.37,16.43,198726.0,16.39,16.45,16.37,16.43,198726.0
2024-08-21 15:35:00,16.43,16.43,16.42,16.43,103797.0,16.43,16.43,16.42,16.43,103797.0
2024-08-21 15:40:00,16.43,16.45,16.41,16.44,183352.0,16.43,16.45,16.41,16.44,183352.0
2024-08-21 15:45:00,16.44,16.45,16.43,16.44,185432.0,16.44,16.45,16.43,16.44,185432.0
2024-08-21 15:50:00,16.43,16.45,16.38,16.39,328209.0,16.43,16.45,16.38,16.39,328209.0
2024-08-21 15:55:00,16.39,16.46,16.39,16.45,1030178.0,16.39,16.46,16.39,16.45,1030178.0
2024-08-22 09:30:00,16.46,16.46,16.32,16.39,273338.0,16.46,16.46,16.32,16.39,273338.0
2024-08-22 09:35:00,16.39,16.41,16.35,16.39,90766.0,16.39,16.41,16.35,16.39,90766.0
2024-08-22 09:40:00,16.38,16.41,16.3,16.32,95068.0,16.38,16.41,16.3,16.32,95068.0
2024-08-22 09:45:00,16.33,16.36,16.08,16.09,395598.0,16.33,16.36,16.08,16.09,395598.0
2024-08-22 09:50:00,16.09,16.13,16.04,16.07,387597.0,16.09,16.13,16.04,16.07,387597.0
2024-08-22 09:55:00,16.07,16.22,16.05,16.21,340008.0,16.07,16.22,16.05,16.21,340008.0
2024-08-22 10:00:00,16.21,16.21,16.13,16.18,233141.0,16.21,16.21,16.13,16.18,233141.0
2024-08-22 10:05:00,16.18,16.31,16.17,16.29,206921.0,16.18,16.31,16.17,16.29,206921.0
2024-08-22 10:10:00,16.29,16.31,16.25,16.26,89229.0,16.29,16.31,16.25,16.26,89229.0
2024-08-22 10:15:00,16.26,16.26,16.19,16.21,213886.0,16.26,16.26,16.19,16.21,213886.0
2024-08-22 10:20:00,16.21,16.25,16.2,16.24,170629.0,16.21,16.25,16.2,16.24,170629.0
2024-08-22 10:25:00,16.25,16.3,16.24,16.29,87957.0,16.25,16.3,16.24,16.29,87957.0
2024-08-22 10:30:00,16.28,16.3,16.25,16.28,129482.0,16.28,16.3,16.25,16.28,129482.0
2024-08-22 10:35:00,16.28,16.34,16.27,16.33,140937.0,16.28,16.34,16.27,16.33,140937.0
2024-08-22 10:40:00,16.33,16.35,16.31,16.33,103025.0,16.33,16.35,16.31,16.33,103025.0
2024-08-22 10:45:00,16.33,16.34,16.29,16.31,209008.0,16.33,16.34,16.29,16.31,209008.0
2024-08-22 10:50:00,16.32,16.37,16.3,16.37,78480.0,16.32,16.37,16.3,16.37,78480.0
2024-08-22 10:55:00,16.37,16.39,16.35,16.37,82448.0,16.37,16.39,16.35,16.37,82448.0
2024-08-22 11:00:00,16.37,16.41,16.36,16.39,67385.0,16.37,16.41,16.36,16.39,67385.0
2024-08-22 11:05:00,16.39,16.41,16.37,16.38,33617.0,16.39,16.41,16.37,16.38,33617.0
2024-08-22 11:10:00,16.38,16.42,16.36,16.41,49873.0,16.38,16.42,16.36,16.41,49873.0
2024-08-22 11:15:00,16.41,16.44,16.39,16.39,47961.0,16.41,16.44,16.39,16.39,47961.0
2024-08-22 11:20:00,16.39,16.4,16.36,16.39,101633.0,16.39,16.4,16.36,16.39,101633.0
2024-08-22 11:25:00,16.4,16.45,16.4,16.43,79515.0,16.4,16.45,16.4,16.43,79515.0
2024-08-22 11:30:00,16.44,16.46,16.41,16.41,97007.0,16.44,16.46,16.41,16.41,97007.0
2024-08-22 11:35:00,16.42,16.45,16.41,16.42,61779.0,16.42,16.45,16.41,16.42,61779.0
2024-08-22 11:40:00,16.42,16.45,16.38,16.4,65389.0,16.42,16.45,16.38,16.4,65389.0
2024-08-22 11:45:00,16.39,16.43,16.38,16.39,58227.0,16.39,16.43,16.38,16.39,58227.0
2024-08-22 11:50:00,16.4,16.41,16.36,16.37,92903.0,16.4,16.41,16.36,16.37,92903.0
2024-08-22 11:55:00,16.37,16.42,16.36,16.4,72852.0,16.37,16.42,16.36,16.4,72852.0
2024-08-22 12:00:00,16.39,16.4,16.37,16.39,56049.0,16.39,16.4,16.37,16.39,56049.0
2024-08-22 12:05:00,16.39,16.41,16.36,16.39,58936.0,16.39,16.41,16.36,16.39,58936.0
2024-08-22 12:10:00,16.39,16.41,16.38,16.39,48646.0,16.39,16.41,16.38,16.39,48646.0
2024-08-22 12:15:00,16.38,16.41,16.38,16.39,56907.0,16.38,16.41,16.38,16.39,56907.0
2024-08-22 12:20:00,16.39,16.43,16.39,16.42,102212.0,16.39,16.43,16.39,16.42,102212.0
2024-08-22 12:25:00,16.41,16.44,16.4,16.4,73577.0,16.41,16.44,16.4,16.4,73577.0
2024-08-22 12:30:00,16.39,16.42,16.39,16.41,72813.0,16.39,16.42,16.39,16.41,72813.0
2024-08-22 12:35:00,16.41,16.44,16.41,16.43,49911.0,16.41,16.44,16.41,16.43,49911.0
2024-08-22 12:40:00,16.43,16.45,16.42,16.45,34708.0,16.43,16.45,16.42,16.45,34708.0
2024-08-22 12:45:00,16.45,16.45,16.42,16.45,68430.0,16.45,16.45,16.42,16.45,68430.0
2024-08-22 12:50:00,16.44,16.45,16.39,16.39,53168.0,16.44,16.45,16.39,16.39,53168.0
2024-08-22 12:55:00,16.39,16.45,16.39,16.44,88157.0,16.39,16.45,16.39,16.44,88157.0
2024-08-22 13:00:00,16.44,16.44,16.39,16.41,35529.0,16.44,16.44,16.39,16.41,35529.0
2024-08-22 13:05:00,16.41,16.43,16.39,16.43,49623.0,16.41,16.43,16.39,16.43,49623.0
2024-08-22 13:10:00,16.43,16.46,16.4,16.41,65234.0,16.43,16.46,16.4,16.41,65234.0
2024-08-22 13:15:00,16.41,16.43,16.39,16.43,37158.0,16.41,16.43,16.39,16.43,37158.0
2024-08-22 13:20:00,16.43,16.47,16.42,16.45,71123.0,16.43,16.47,16.42,16.45,71123.0
2024-08-22 13:25:00,16.44,16.46,16.43,16.46,62462.0,16.44,16.46,16.43,16.46,62462.0
2024-08-22 13:30:00,16.46,16.46,16.42,16.44,70691.0,16.46,16.46,16.42,16.44,70691.0
2024-08-22 13:35:00,16.44,16.47,16.42,16.45,48149.0,16.44,16.47,16.42,16.45,48149.0
2024-08-22 13:40:00,16.44,16.46,16.42,16.44,57432.0,16.44,16.46,16.42,16.44,57432.0
2024-08-22 13:45:00,16.44,16.46,16.4,16.41,56938.0,16.44,16.46,16.4,16.41,56938.0
2024-08-22 13:50:00,16.41,16.43,16.39,16.39,45544.0,16.41,16.43,16.39,16.39,45544.0
2024-08-22 13:55:00,16.4,16.42,16.39,16.39,57971.0,16.4,16.42,16.39,16.39,57971.0
2024-08-22 14:00:00,16.39,16.4,16.37,16.38,49286.0,16.39,16.4,16.37,16.38,49286.0
2024-08-22 14:05:00,16.38,16.38,16.33,16.36,102443.0,16.38,16.38,16.33,16.36,102443.0
2024-08-22 14:10:00,16.36,16.4,16.33,16.4,80132.0,16.36,16.4,16.33,16.4,80132.0
2024-08-22 14:15:00,16.4,16.44,16.4,16.44,55889.0,16.4,16.44,16.4,16.44,55889.0
2024-08-22 14:20:00,16.44,16.45,16.41,16.42,51391.0,16.44,16.45,16.41,16.42,51391.0
2024-08-22 14:25:00,16.41,16.44,16.4,16.44,58433.0,16.41,16.44,16.4,16.44,58433.0
2024-08-22 14:30:00,16.44,16.45,16.42,16.43,41825.0,16.44,16.45,16.42,16.43,41825.0
2024-08-22 14:35:00,16.42,16.44,16.42,16.43,33091.0,16.42,16.44,16.42,16.43,33091.0
2024-08-22 14:40:00,16.44,16.46,16.41,16.43,58467.0,16.44,16.46,16.41,16.43,58467.0
2024-08-22 14:45:00,16.43,16.45,16.42,16.43,33675.0,16.43,16.45,16.42,16.43,33675.0
2024-08-22 14:50:00,16.43,16.44,16.42,16.43,49671.0,16.43,16.44,16.42,16.43,49671.0
2024-08-22 14:55:00,16.43,16.43,16.39,16.39,48281.0,16.43,16.43,16.39,16.39,48281.0
2024-08-22 15:00:00,16.4,16.46,16.39,16.44,68618.0,16.4,16.46,16.39,16.44,68618.0
2024-08-22 15:05:00,16.43,16.44,16.41,16.42,62435.0,16.43,16.44,16.41,16.42,62435.0
2024-08-22 15:10:00,16.43,16.46,16.4,16.44,68647.0,16.43,16.46,16.4,16.44,68647.0
2024-08-22 15:15:00,16.44,16.44,16.41,16.43,68899.0,16.44,16.44,16.41,16.43,68899.0
2024-08-22 15:20:00,16.42,16.42,16.36,16.37,66426.0,16.42,16.42,16.36,16.37,66426.0
2024-08-22 15:25:00,16.37,16.38,16.32,16.34,127396.0,16.37,16.38,16.32,16.34,127396.0
2024-08-22 15:30:00,16.34,16.36,16.3,16.32,145090.0,16.34,16.36,16.3,16.32,145090.0
2024-08-22 15:35:00,16.32,16.34,16.29,16.3,186191.0,16.32,16.34,16.29,16.3,186191.0
2024-08-22 15:40:00,16.3,16.31,16.23,16.24,129549.0,16.3,16.31,16.23,16.24,129549.0
2024-08-22 15:45:00,16.23,16.27,16.22,16.27,177237.0,16.23,16.27,16.22,16.27,177237.0
2024-08-22 15:50:00,16.27,16.29,16.2,16.24,265174.0,16.27,16.29,16.2,16.24,265174.0
2024-08-22 15:55:00,16.24,16.27,16.22,16.27,617674.0,16.24,16.27,16.22,16.27,617674.0
2024-08-23 09:30:00,16.39,16.43,16.34,16.37,128532.0,16.39,16.43,16.34,16.37,128532.0
2024-08-23 09:35:00,16.36,16.39,16.34,16.37,24325.0,16.36,16.39,16.34,16.37,24325.0
2024-08-23 09:40:00,16.37,16.4,16.33,16.34,50355.0,16.37,16.4,16.33,16.34,50355.0
2024-08-23 09:45:00,16.35,16.41,16.34,16.39,52208.0,16.35,16.41,16.34,16.39,52208.0
2024-08-23 09:50:00,16.38,16.39,16.33,16.36,37730.0,16.38,16.39,16.33,16.36,37730.0
2024-08-23 09:55:00,16.35,16.38,16.34,16.37,18904.0,16.35,16.38,16.34,16.37,18904.0
2024-08-23 10:00:00,16.38,16.58,16.38,16.58,186499.0,16.38,16.58,16.38,16.58,186499.0
2024-08-23 10:05:00,16.57,16.65,16.53,16.63,217395.0,16.57,16.65,16.53,16.63,217395.0
2024-08-23 10:10:00,16.63,16.82,16.63,16.8,230087.0,16.63,16.82,16.63,16.8,230087.0
2024-08-23 10:15:00,16.8,16.83,16.66,16.76,242417.0,16.8,16.83,16.66,16.76,242417.0
2024-08-23 10:20:00,16.76,16.84,16.74,16.84,217087.0,16.76,16.84,16.74,16.84,217087.0
2024-08-23 10:25:00,16.83,16.87,16.79,16.87,255878.0,16.83,16.87,16.79,16.87,255878.0
2024-08-23 10:30:00,16.86,16.9,16.78,16.89,298948.0,16.86,16.9,16.78,16.89,298948.0
2024-08-23 10:35:00,16.89,16.91,16.84,16.87,262088.0,16.89,16.91,16.84,16.87,262088.0
2024-08-23 10:40:00,16.87,16.97,16.86,16.94,320902.0,16.87,16.97,16.86,16.94,320902.0
2024-08-23 10:45:00,16.95,16.96,16.85,16.88,257282.0,16.95,16.96,16.85,16.88,257282.0
2024-08-23 10:50:00,16.87,16.91,16.85,16.89,121274.0,16.87,16.91,16.85,16.89,121274.0
2024-08-23 10:55:00,16.89,16.94,16.87,16.93,258845.0,16.89,16.94,16.87,16.93,258845.0
2024-08-23 11:00:00,16.93,16.96,16.9,16.96,84686.0,16.93,16.96,16.9,16.96,84686.0
2024-08-23 11:05:00,16.95,17.01,16.93,17.0,217771.0,16.95,17.01,16.93,17.0,217771.0
2024-08-23 11:10:00,16.99,17.03,16.97,17.03,111695.0,16.99,17.03,16.97,17.03,111695.0
2024-08-23 11:15:00,17.03,17.09,17.01,17.09,259494.0,17.03,17.09,17.01,17.09,259494.0
2024-08-23 11:20:00,17.09,17.11,17.04,17.07,220064.0,17.09,17.11,17.04,17.07,220064.0
2024-08-23 11:25:00,17.07,17.13,17.04,17.13,201808.0,17.07,17.13,17.04,17.13,201808.0
2024-08-23 11:30:00,17.13,17.15,17.08,17.1,157395.0,17.13,17.15,17.08,17.1,157395.0
2024-08-23 11:35:00,17.1,17.12,17.06,17.07,144349.0,17.1,17.12,17.06,17.07,144349.0
2024-08-23 11:40:00,17.07,17.12,17.07,17.1,227814.0,17.07,17.12,17.07,17.1,227814.0
2024-08-23 11:45:00,17.11,17.11,17.03,17.07,160229.0,17.11,17.11,17.03,17.07,160229.0
2024-08-23 11:50:00,17.07,17.13,17.04,17.13,130979.0,17.07,17.13,17.04,17.13,130979.0
2024-08-23 11:55:00,17.14,17.17,17.09,17.14,112927.0,17.14,17.17,17.09,17.14,112927.0
2024-08-23 12:00:00,17.14,17.16,17.07,17.11,127358.0,17.14,17.16,17.07,17.11,127358.0
2024-08-23 12:05:00,17.11,17.13,17.09,17.12,147600.0,17.11,17.13,17.09,17.12,147600.0
2024-08-23 12:10:00,17.12,17.13,17.03,17.05,136241.0,17.12,17.13,17.03,17.05,136241.0
2024-08-23 12:15:00,17.05,17.08,17.01,17.06,95920.0,17.05,17.08,17.01,17.06,95920.0
2024-08-23 12:20:00,17.05,17.11,17.05,17.11,53751.0,17.05,17.11,17.05,17.11,53751.0
2024-08-23 12:25:00,17.11,17.15,17.06,17.11,254984.0,17.11,17.15,17.06,17.11,254984.0
2024-08-23 12:30:00,17.11,17.15,17.09,17.14,68785.0,17.11,17.15,17.09,17.14,68785.0
2024-08-23 12:35:00,17.14,17.18,17.13,17.16,102725.0,17.14,17.18,17.13,17.16,102725.0
2024-08-23 12:40:00,17.16,17.16,17.1,17.13,61795.0,17.16,17.16,17.1,17.13,61795.0
2024-08-23 12:45:00,17.13,17.14,17.08,17.1,44394.0,17.13,17.14,17.08,17.1,44394.0
2024-08-23 12:50:00,17.1,17.15,17.09,17.14,64295.0,17.1,17.15,17.09,17.14,64295.0
2024-08-23 12:55:00,17.14,17.17,17.13,17.15,81194.0,17.14,17.17,17.13,17.15,81194.0
2024-08-23 13:00:00,17.15,17.19,17.11,17.18,65226.0,17.15,17.19,17.11,17.18,65226.0
2024-08-23 13:05:00,17.18,17.22,17.18,17.21,82846.0,17.18,17.22,17.18,17.21,82846.0
2024-08-23 13:10:00,17.22,17.26,17.21,17.26,139894.0,17.22,17.26,17.21,17.26,139894.0
2024-08-23 13:15:00,17.26,17.31,17.25,17.31,120158.0,17.26,17.31,17.25,17.31,120158.0
2024-08-23 13:20:00,17.3,17.38,17.29,17.36,113167.0,17.3,17.38,17.29,17.36,113167.0
2024-08-23 13:25:00,17.36,17.37,17.34,17.36,120695.0,17.36,17.37,17.34,17.36,120695.0
2024-08-23 13:30:00,17.36,17.36,17.3,17.3,104372.0,17.36,17.36,17.3,17.3,104372.0
2024-08-23 13:35:00,17.3,17.33,17.29,17.32,102636.0,17.3,17.33,17.29,17.32,102636.0
2024-08-23 13:40:00,17.31,17.33,17.3,17.31,86352.0,17.31,17.33,17.3,17.31,86352.0
2024-08-23 13:45:00,17.3,17.34,17.28,17.32,80301.0,17.3,17.34,17.28,17.32,80301.0
2024-08-23 13:50:00,17.32,17.36,17.31,17.36,79871.0,17.32,17.36,17.31,17.36,79871.0
2024-08-23 13:55:00,17.36,17.38,17.34,17.36,227595.0,17.36,17.38,17.34,17.36,227595.0
2024-08-23 14:00:00,17.36,17.37,17.3,17.33,111297.0,17.36,17.37,17.3,17.33,111297.0
2024-08-23 14:05:00,17.34,17.34,17.28,17.32,75378.0,17.34,17.34,17.28,17.32,75378.0
2024-08-23 14:10:00,17.33,17.34,17.31,17.32,89422.0,17.33,17.34,17.31,17.32,89422.0
2024-08-23 14:15:00,17.31,17.38,17.31,17.38,92081.0,17.31,17.38,17.31,17.38,92081.0
2024-08-23 14:20:00,17.38,17.42,17.37,17.41,88348.0,17.38,17.42,17.37,17.41,88348.0
2024-08-23 14:25:00,17.41,17.42,17.37,17.39,123566.0,17.41,17.42,17.37,17.39,123566.0
2024-08-23 14:30:00,17.39,17.41,17.34,17.36,77886.0,17.39,17.41,17.34,17.36,77886.0
2024-08-23 14:35:00,17.36,17.4,17.33,17.39,89533.0,17.36,17.4,17.33,17.39,89533.0
2024-08-23 14:40:00,17.39,17.4,17.36,17.37,98421.0,17.39,17.4,17.36,17.37,98421.0
2024-08-23 14:45:00,17.37,17.39,17.33,17.38,99017.0,17.37,17.39,17.33,17.38,99017.0
2024-08-23 14:50:00,17.38,17.39,17.33,17.34,109418.0,17.38,17.39,17.33,17.34,109418.0
2024-08-23 14:55:00,17.35,17.38,17.34,17.37,105624.0,17.35,17.38,17.34,17.37,105624.0
2024-08-23 15:00:00,17.37,17.4,17.35,17.4,69654.0,17.37,17.4,17.35,17.4,69654.0
2024-08-23 15:05:00,17.4,17.41,17.38,17.41,106553.0,17.4,17.41,17.38,17.41,106553.0
2024-08-23 15:10:00,17.41,17.47,17.4,17.44,164161.0,17.41,17.47,17.4,17.44,164161.0
2024-08-23 15:15:00,17.44,17.47,17.43,17.45,130710.0,17.44,17.47,17.43,17.45,130710.0
2024-08-23 15:20:00,17.45,17.48,17.42,17.48,121006.0,17.45,17.48,17.42,17.48,121006.0
2024-08-23 15:25:00,17.47,17.49,17.44,17.46,164009.0,17.47,17.49,17.44,17.46,164009.0
2024-08-23 15:30:00,17.46,17.46,17.4,17.44,181786.0,17.46,17.46,17.4,17.44,181786.0
2024-08-23 15:35:00,17.44,17.46,17.41,17.43,201976.0,17.44,17.46,17.41,17.43,201976.0
2024-08-23 15:40:00,17.43,17.46,17.36,17.37,223731.0,17.43,17.46,17.36,17.37,223731.0
2024-08-23 15:45:00,17.37,17.42,17.32,17.35,318020.0,17.37,17.42,17.32,17.35,318020.0
2024-08-23 15:50:00,17.35,17.49,17.35,17.47,427520.0,17.35,17.49,17.35,17.47,427520.0
2024-08-23 15:55:00,17.47,17.53,17.47,17.51,1129194.0,17.47,17.53,17.47,17.51,1129194.0
2024-08-26 09:30:00,17.48,17.54,17.42,17.51,379038.0,17.48,17.54,17.42,17.51,379038.0
2024-08-26 09:35:00,17.51,17.51,17.35,17.37,176226.0,17.51,17.51,17.35,17.37,176226.0
2024-08-26 09:40:00,17.37,17.4,17.3,17.37,96044.0,17.37,17.4,17.3,17.37,96044.0
2024-08-26 09:45:00,17.38,17.41,17.36,17.41,75248.0,17.38,17.41,17.36,17.41,75248.0
2024-08-26 09:50:00,17.41,17.49,17.41,17.47,173721.0,17.41,17.49,17.41,17.47,173721.0
2024-08-26 09:55:00,17.48,17.5,17.45,17.48,69674.0,17.48,17.5,17.45,17.48,69674.0
2024-08-26 10:00:00,17.48,17.51,17.43,17.48,104039.0,17.48,17.51,17.43,17.48,104039.0
2024-08-26 10:05:00,17.48,17.51,17.44,17.48,58381.0,17.48,17.51,17.44,17.48,58381.0
2024-08-26 10:10:00,17.49,17.5,17.41,17.44,83059.0,17.49,17.5,17.41,17.44,83059.0
2024-08-26 10:15:00,17.43,17.43,17.34,17.36,91760.0,17.43,17.43,17.34,17.36,91760.0
2024-08-26 10:20:00,17.36,17.45,17.36,17.45,62434.0,17.36,17.45,17.36,17.45,62434.0
2024-08-26 10:25:00,17.45,17.52,17.44,17.48,78185.0,17.45,17.52,17.44,17.48,78185.0
2024-08-26 10:30:00,17.48,17.52,17.47,17.52,85712.0,17.48,17.52,17.47,17.52,85712.0
2024-08-26 10:35:00,17.52,17.52,17.47,17.48,45030.0,17.52,17.52,17.47,17.48,45030.0
2024-08-26 10:40:00,17.47,17.55,17.46,17.48,146325.0,17.47,17.55,17.46,17.48,146325.0
2024-08-26 10:45:00,17.48,17.53,17.48,17.51,51026.0,17.48,17.53,17.48,17.51,51026.0
2024-08-26 10:50:00,17.5,17.52,17.48,17.51,22861.0,17.5,17.52,17.48,17.51,22861.0
2024-08-26 10:55:00,17.51,17.52,17.46,17.46,54848.0,17.51,17.52,17.46,17.46,54848.0
2024-08-26 11:00:00,17.46,17.51,17.46,17.5,50201.0,17.46,17.51,17.46,17.5,50201.0
2024-08-26 11:05:00,17.51,17.51,17.47,17.47,80183.0,17.51,17.51,17.47,17.47,80183.0
2024-08-26 11:10:00,17.47,17.49,17.44,17.46,49255.0,17.47,17.49,17.44,17.46,49255.0
2024-08-26 11:15:00,17.46,17.47,17.43,17.43,37304.0,17.46,17.47,17.43,17.43,37304.0
2024-08-26 11:20:00,17.43,17.44,17.35,17.4,113715.0,17.43,17.44,17.35,17.4,113715.0
2024-08-26 11:25:00,17.39,17.4,17.36,17.39,49287.0,17.39,17.4,17.36,17.39,49287.0
2024-08-26 11:30:00,17.38,17.4,17.36,17.39,60633.0,17.38,17.4,17.36,17.39,60633.0
2024-08-26 11:35:00,17.39,17.39,17.37,17.39,45198.0,17.39,17.39,17.37,17.39,45198.0
2024-08-26 11:40:00,17.39,17.44,17.38,17.42,99744.0,17.39,17.44,17.38,17.42,99744.0
2024-08-26 11:45:00,17.41,17.44,17.38,17.41,67159.0,17.41,17.44,17.38,17.41,67159.0
2024-08-26 11:50:00,17.41,17.46,17.41,17.46,86579.0,17.41,17.46,17.41,17.46,86579.0
2024-08-26 11:55:00,17.46,17.49,17.45,17.46,39294.0,17.46,17.49,17.45,17.46,39294.0
2024-08-26 12:00:00,17.46,17.55,17.45,17.53,53630.0,17.46,17.55,17.45,17.53,53630.0
2024-08-26 12:05:00,17.53,17.54,17.5,17.53,50356.0,17.53,17.54,17.5,17.53,50356.0
2024-08-26 12:10:00,17.53,17.56,17.52,17.55,78206.0,17.53,17.56,17.52,17.55,78206.0
2024-08-26 12:15:00,17.54,17.58,17.54,17.55,57058.0,17.54,17.58,17.54,17.55,57058.0
2024-08-26 12:20:00,17.55,17.6,17.55,17.6,66443.0,17.55,17.6,17.55,17.6,66443.0
2024-08-26 12:25:00,17.6,17.61,17.58,17.59,72950.0,17.6,17.61,17.58,17.59,72950.0
2024-08-26 12:30:00,17.59,17.6,17.57,17.58,49701.0,17.59,17.6,17.57,17.58,49701.0
2024-08-26 12:35:00,17.57,17.62,17.57,17.62,40313.0,17.57,17.62,17.57,17.62,40313.0
2024-08-26 12:40:00,17.62,17.62,17.58,17.6,88728.0,17.62,17.62,17.58,17.6,88728.0
2024-08-26 12:45:00,17.6,17.62,17.58,17.59,63446.0,17.6,17.62,17.58,17.59,63446.0
2024-08-26 12:50:00,17.58,17.6,17.58,17.6,41089.0,17.58,17.6,17.58,17.6,41089.0
2024-08-26 12:55:00,17.6,17.62,17.58,17.62,33819.0,17.6,17.62,17.58,17.62,33819.0
2024-08-26 13:00:00,17.62,17.63,17.59,17.61,86111.0,17.62,17.63,17.59,17.61,86111.0
2024-08-26 13:05:00,17.61,17.61,17.55,17.58,41689.0,17.61,17.61,17.55,17.58,41689.0
2024-08-26 13:10:00,17.58,17.6,17.56,17.57,52606.0,17.58,17.6,17.56,17.57,52606.0
2024-08-26 13:15:00,17.57,17.59,17.53,17.54,62841.0,17.57,17.59,17.53,17.54,62841.0
2024-08-26 13:20:00,17.55,17.55,17.52,17.53,71273.0,17.55,17.55,17.52,17.53,71273.0
2024-08-26 13:25:00,17.52,17.53,17.49,17.5,52553.0,17.52,17.53,17.49,17.5,52553.0
2024-08-26 13:30:00,17.5,17.53,17.48,17.53,48675.0,17.5,17.53,17.48,17.53,48675.0
2024-08-26 13:35:00,17.52,17.53,17.47,17.48,44653.0,17.52,17.53,17.47,17.48,44653.0
2024-08-26 13:40:00,17.48,17.51,17.47,17.5,41613.0,17.48,17.51,17.47,17.5,41613.0
2024-08-26 13:45:00,17.51,17.51,17.47,17.48,39980.0,17.51,17.51,17.47,17.48,39980.0
2024-08-26 13:50:00,17.48,17.49,17.44,17.46,46131.0,17.48,17.49,17.44,17.46,46131.0
2024-08-26 13:55:00,17.46,17.46,17.42,17.43,49988.0,17.46,17.46,17.42,17.43,49988.0
2024-08-26 14:00:00,17.42,17.45,17.4,17.42,58280.0,17.42,17.45,17.4,17.42,58280.0
2024-08-26 14:05:00,17.43,17.43,17.41,17.41,32268.0,17.43,17.43,17.41,17.41,32268.0
2024-08-26 14:10:00,17.41,17.44,17.41,17.44,34819.0,17.41,17.44,17.41,17.44,34819.0
2024-08-26 14:15:00,17.44,17.47,17.43,17.47,57365.0,17.44,17.47,17.43,17.47,57365.0
2024-08-26 14:20:00,17.47,17.49,17.44,17.46,54672.0,17.47,17.49,17.44,17.46,54672.0
2024-08-26 14:25:00,17.46,17.5,17.45,17.5,44161.0,17.46,17.5,17.45,17.5,44161.0
2024-08-26 14:30:00,17.5,17.51,17.48,17.48,75931.0,17.5,17.51,17.48,17.48,75931.0
2024-08-26 14:35:00,17.48,17.49,17.46,17.48,72402.0,17.48,17.49,17.46,17.48,72402.0
2024-08-26 14:40:00,17.48,17.5,17.48,17.49,41212.0,17.48,17.5,17.48,17.49,41212.0
2024-08-26 14:45:00,17.49,17.5,17.44,17.46,43242.0,17.49,17.5,17.44,17.46,43242.0
2024-08-26 14:50:00,17.46,17.47,17.44,17.46,22554.0,17.46,17.47,17.44,17.46,22554.0
2024-08-26 14:55:00,17.46,17.5,17.45,17.5,68273.0,17.46,17.5,17.45,17.5,68273.0
2024-08-26 15:00:00,17.5,17.5,17.46,17.46,45625.0,17.5,17.5,17.46,17.46,45625.0
2024-08-26 15:05:00,17.46,17.47,17.43,17.45,76544.0,17.46,17.47,17.43,17.45,76544.0
2024-08-26 15:10:00,17.45,17.46,17.44,17.45,27351.0,17.45,17.46,17.44,17.45,27351.0
2024-08-26 15:15:00,17.45,17.46,17.42,17.45,60552.0,17.45,17.46,17.42,17.45,60552.0
2024-08-26 15:20:00,17.45,17.48,17.44,17.46,59991.0,17.45,17.48,17.44,17.46,59991.0
2024-08-26 15:25:00,17.46,17.46,17.43,17.44,61483.0,17.46,17.46,17.43,17.44,61483.0
2024-08-26 15:30:00,17.43,17.45,17.42,17.45,58449.0,17.43,17.45,17.42,17.45,58449.0
2024-08-26 15:35:00,17.45,17.45,17.41,17.41,60721.0,17.45,17.45,17.41,17.41,60721.0
2024-08-26 15:40:00,17.41,17.45,17.4,17.43,102995.0,17.41,17.45,17.4,17.43,102995.0
2024-08-26 15:45:00,17.43,17.47,17.41,17.45,124034.0,17.43,17.47,17.41,17.45,124034.0
2024-08-26 15:50:00,17.44,17.47,17.44,17.46,211860.0,17.44,17.47,17.44,17.46,211860.0
2024-08-26 15:55:00,17.46,17.5,17.44,17.45,621372.0,17.46,17.5,17.44,17.45,621372.0
2024-08-27 09:30:00,17.48,17.52,17.44,17.46,143879.0,17.48,17.52,17.44,17.46,143879.0
2024-08-27 09:35:00,17.46,17.49,17.42,17.45,66892.0,17.46,17.49,17.42,17.45,66892.0
2024-08-27 09:40:00,17.45,17.54,17.4,17.51,102826.0,17.45,17.54,17.4,17.51,102826.0
2024-08-27 09:45:00,17.51,17.56,17.47,17.52,90013.0,17.51,17.56,17.47,17.52,90013.0
2024-08-27 09:50:00,17.5,17.51,17.47,17.49,60293.0,17.5,17.51,17.47,17.49,60293.0
2024-08-27 09:55:00,17.48,17.48,17.44,17.47,46350.0,17.48,17.48,17.44,17.47,46350.0
2024-08-27 10:00:00,17.47,17.51,17.47,17.49,80593.0,17.47,17.51,17.47,17.49,80593.0
2024-08-27 10:05:00,17.49,17.55,17.48,17.51,189989.0,17.49,17.55,17.48,17.51,189989.0
2024-08-27 10:10:00,17.51,17.58,17.5,17.58,141049.0,17.51,17.58,17.5,17.58,141049.0
2024-08-27 10:15:00,17.57,17.68,17.57,17.68,167883.0,17.57,17.68,17.57,17.68,167883.0
2024-08-27 10:20:00,17.69,17.72,17.68,17.69,122148.0,17.69,17.72,17.68,17.69,122148.0
2024-08-27 10:25:00,17.69,17.7,17.64,17.66,94699.0,17.69,17.7,17.64,17.66,94699.0
2024-08-27 10:30:00,17.66,17.72,17.65,17.7,127400.0,17.66,17.72,17.65,17.7,127400.0
2024-08-27 10:35:00,17.71,17.76,17.69,17.76,128207.0,17.71,17.76,17.69,17.76,128207.0
2024-08-27 10:40:00,17.75,17.84,17.73,17.82,133185.0,17.75,17.84,17.73,17.82,133185.0
2024-08-27 10:45:00,17.82,17.83,17.77,17.82,82800.0,17.82,17.83,17.77,17.82,82800.0
2024-08-27 10:50:00,17.82,17.87,17.8,17.83,170645.0,17.82,17.87,17.8,17.83,170645.0
2024-08-27 10:55:00,17.84,17.9,17.83,17.9,96674.0,17.84,17.9,17.83,17.9,96674.0
2024-08-27 11:00:00,17.89,17.91,17.85,17.89,143220.0,17.89,17.91,17.85,17.89,143220.0
2024-08-27 11:05:00,17.89,17.89,17.84,17.85,93059.0,17.89,17.89,17.84,17.85,93059.0
2024-08-27 11:10:00,17.85,17.87,17.82,17.84,57632.0,17.85,17.87,17.82,17.84,57632.0
2024-08-27 11:15:00,17.84,17.84,17.81,17.83,58792.0,17.84,17.84,17.81,17.83,58792.0
2024-08-27 11:20:00,17.83,17.84,17.81,17.82,54567.0,17.83,17.84,17.81,17.82,54567.0
2024-08-27 11:25:00,17.82,17.85,17.8,17.85,82113.0,17.82,17.85,17.8,17.85,82113.0
2024-08-27 11:30:00,17.85,17.87,17.79,17.82,206551.0,17.85,17.87,17.79,17.82,206551.0
2024-08-27 11:35:00,17.82,17.83,17.79,17.8,35336.0,17.82,17.83,17.79,17.8,35336.0
2024-08-27 11:40:00,17.79,17.89,17.78,17.86,110820.0,17.79,17.89,17.78,17.86,110820.0
2024-08-27 11:45:00,17.86,17.92,17.86,17.89,79691.0,17.86,17.92,17.86,17.89,79691.0
2024-08-27 11:50:00,17.89,17.92,17.89,17.91,60805.0,17.89,17.92,17.89,17.91,60805.0
2024-08-27 11:55:00,17.91,17.99,17.9,17.98,90814.0,17.91,17.99,17.9,17.98,90814.0
2024-08-27 12:00:00,17.98,18.04,17.98,17.99,196172.0,17.98,18.04,17.98,17.99,196172.0
2024-08-27 12:05:00,18.0,18.02,17.99,18.01,104475.0,18.0,18.02,17.99,18.01,104475.0
2024-08-27 12:10:00,18.01,18.05,17.99,18.04,116281.0,18.01,18.05,17.99,18.04,116281.0
2024-08-27 12:15:00,18.04,18.09,18.04,18.08,132443.0,18.04,18.09,18.04,18.08,132443.0
2024-08-27 12:20:00,18.08,18.12,18.07,18.1,87784.0,18.08,18.12,18.07,18.1,87784.0
2024-08-27 12:25:00,18.11,18.15,18.11,18.12,101730.0,18.11,18.15,18.11,18.12,101730.0
2024-08-27 12:30:00,18.12,18.14,18.06,18.07,152634.0,18.12,18.14,18.06,18.07,152634.0
2024-08-27 12:35:00,18.07,18.12,18.06,18.09,90196.0,18.07,18.12,18.06,18.09,90196.0
2024-08-27 12:40:00,18.09,18.12,18.08,18.09,95582.0,18.09,18.12,18.08,18.09,95582.0
2024-08-27 12:45:00,18.09,18.12,18.07,18.08,169375.0,18.09,18.12,18.07,18.08,169375.0
2024-08-27 12:50:00,18.09,18.16,18.08,18.16,131579.0,18.09,18.16,18.08,18.16,131579.0
2024-08-27 12:55:00,18.15,18.17,18.1,18.11,120336.0,18.15,18.17,18.1,18.11,120336.0
2024-08-27 13:00:00,18.11,18.13,18.09,18.13,78641.0,18.11,18.13,18.09,18.13,78641.0
2024-08-27 13:05:00,18.13,18.13,18.08,18.1,62672.0,18.13,18.13,18.08,18.1,62672.0
2024-08-27 13:10:00,18.1,18.11,18.09,18.1,39701.0,18.1,18.11,18.09,18.1,39701.0
2024-08-27 13:15:00,18.1,18.12,18.08,18.1,94586.0,18.1,18.12,18.08,18.1,94586.0
2024-08-27 13:20:00,18.11,18.13,18.09,18.12,46779.0,18.11,18.13,18.09,18.12,46779.0
2024-08-27 13:25:00,18.12,18.19,18.11,18.18,132108.0,18.12,18.19,18.11,18.18,132108.0
2024-08-27 13:30:00,18.19,18.2,18.13,18.16,179111.0,18.19,18.2,18.13,18.16,179111.0
2024-08-27 13:35:00,18.16,18.2,18.14,18.2,99089.0,18.16,18.2,18.14,18.2,99089.0
2024-08-27 13:40:00,18.2,18.24,18.18,18.21,138697.0,18.2,18.24,18.18,18.21,138697.0
2024-08-27 13:45:00,18.2,18.26,18.19,18.26,118840.0,18.2,18.26,18.19,18.26,118840.0
2024-08-27 13:50:00,18.26,18.32,18.25,18.32,134971.0,18.26,18.32,18.25,18.32,134971.0
2024-08-27 13:55:00,18.32,18.32,18.26,18.29,167078.0,18.32,18.32,18.26,18.29,167078.0
2024-08-27 14:00:00,18.28,18.33,18.28,18.32,73310.0,18.28,18.33,18.28,18.32,73310.0
2024-08-27 14:05:00,18.33,18.36,18.32,18.33,101891.0,18.33,18.36,18.32,18.33,101891.0
2024-08-27 14:10:00,18.33,18.36,18.31,18.32,80824.0,18.33,18.36,18.31,18.32,80824.0
2024-08-27 14:15:00,18.32,18.32,18.28,18.3,114937.0,18.32,18.32,18.28,18.3,114937.0
2024-08-27 14:20:00,18.3,18.31,18.28,18.3,85931.0,18.3,18.31,18.28,18.3,85931.0
2024-08-27 14:25:00,18.3,18.32,18.29,18.3,85554.0,18.3,18.32,18.29,18.3,85554.0
2024-08-27 14:30:00,18.3,18.34,18.3,18.32,158318.0,18.3,18.34,18.3,18.32,158318.0
2024-08-27 14:35:00,18.32,18.36,18.32,18.36,60323.0,18.32,18.36,18.32,18.36,60323.0
2024-08-27 14:40:00,18.36,18.38,18.34,18.36,103228.0,18.36,18.38,18.34,18.36,103228.0
2024-08-27 14:45:00,18.36,18.37,18.32,18.33,130076.0,18.36,18.37,18.32,18.33,130076.0
2024-08-27 14:50:00,18.33,18.36,18.3,18.36,76154.0,18.33,18.36,18.3,18.36,76154.0
2024-08-27 14:55:00,18.36,18.37,18.34,18.36,64631.0,18.36,18.37,18.34,18.36,64631.0
2024-08-27 15:00:00,18.36,18.38,18.35,18.36,80147.0,18.36,18.38,18.35,18.36,80147.0
2024-08-27 15:05:00,18.37,18.38,18.33,18.36,93233.0,18.37,18.38,18.33,18.36,93233.0
2024-08-27 15:10:00,18.35,18.38,18.34,18.36,65342.0,18.35,18.38,18.34,18.36,65342.0
2024-08-27 15:15:00,18.36,18.36,18.31,18.32,76027.0,18.36,18.36,18.31,18.32,76027.0
2024-08-27 15:20:00,18.31,18.33,18.27,18.28,61469.0,18.31,18.33,18.27,18.28,61469.0
2024-08-27 15:25:00,18.28,18.29,18.22,18.23,155872.0,18.28,18.29,18.22,18.23,155872.0
2024-08-27 15:30:00,18.23,18.23,18.17,18.21,174344.0,18.23,18.23,18.17,18.21,174344.0
2024-08-27 15:35:00,18.21,18.24,18.2,18.23,140959.0,18.21,18.24,18.2,18.23,140959.0
2024-08-27 15:40:00,18.22,18.29,18.22,18.26,177718.0,18.22,18.29,18.22,18.26,177718.0
2024-08-27 15:45:00,18.25,18.25,18.12,18.14,295680.0,18.25,18.25,18.12,18.14,295680.0
2024-08-27 15:50:00,18.14,18.21,18.08,18.1,341036.0,18.14,18.21,18.08,18.1,341036.0
2024-08-27 15:55:00,18.1,18.12,18.07,18.07,864832.0,18.1,18.12,18.07,18.07,864832.0
2024-08-28 09:30:00,17.96,17.98,17.84,17.87,223428.0,17.96,17.98,17.84,17.87,223428.0
2024-08-28 09:35:00,17.87,17.88,17.78,17.8,133260.0,17.87,17.88,17.78,17.8,133260.0
2024-08-28 09:40:00,17.81,17.85,17.74,17.74,136812.0,17.81,17.85,17.74,17.74,136812.0
2024-08-28 09:45:00,17.75,17.78,17.72,17.76,148562.0,17.75,17.78,17.72,17.76,148562.0
2024-08-28 09:50:00,17.76,17.79,17.71,17.78,77285.0,17.76,17.79,17.71,17.78,77285.0
2024-08-28 09:55:00,17.79,17.81,17.74,17.74,82093.0,17.79,17.81,17.74,17.74,82093.0
2024-08-28 10:00:00,17.74,17.75,17.64,17.64,119626.0,17.74,17.75,17.64,17.64,119626.0
2024-08-28 10:05:00,17.64,17.67,17.6,17.6,283029.0,17.64,17.67,17.6,17.6,283029.0
2024-08-28 10:10:00,17.61,17.63,17.58,17.62,156043.0,17.61,17.63,17.58,17.62,156043.0
2024-08-28 10:15:00,17.62,17.68,17.61,17.68,272253.0,17.62,17.68,17.61,17.68,272253.0
2024-08-28 10:20:00,17.68,17.77,17.67,17.77,147389.0,17.68,17.77,17.67,17.77,147389.0
2024-08-28 10:25:00,17.77,17.8,17.73,17.76,125735.0,17.77,17.8,17.73,17.76,125735.0
2024-08-28 10:30:00,17.76,17.85,17.76,17.82,81085.0,17.76,17.85,17.76,17.82,81085.0
2024-08-28 10:35:00,17.82,17.84,17.8,17.8,66958.0,17.82,17.84,17.8,17.8,66958.0
2024-08-28 10:40:00,17.8,17.82,17.73,17.73,164983.0,17.8,17.82,17.73,17.73,164983.0
2024-08-28 10:45:00,17.73,17.74,17.65,17.68,118412.0,17.73,17.74,17.65,17.68,118412.0
2024-08-28 10:50:00,17.68,17.71,17.66,17.68,142459.0,17.68,17.71,17.66,17.68,142459.0
2024-08-28 10:55:00,17.68,17.72,17.65,17.7,80058.0,17.68,17.72,17.65,17.7,80058.0
2024-08-28 11:00:00,17.69,17.72,17.66,17.68,66077.0,17.69,17.72,17.66,17.68,66077.0
2024-08-28 11:05:00,17.68,17.68,17.6,17.64,143477.0,17.68,17.68,17.6,17.64,143477.0
2024-08-28 11:10:00,17.64,17.7,17.6,17.7,131239.0,17.64,17.7,17.6,17.7,131239.0
2024-08-28 11:15:00,17.7,17.73,17.63,17.64,65540.0,17.7,17.73,17.63,17.64,65540.0
2024-08-28 11:20:00,17.63,17.64,17.6,17.61,108696.0,17.63,17.64,17.6,17.61,108696.0
2024-08-28 11:25:00,17.61,17.66,17.6,17.64,113497.0,17.61,17.66,17.6,17.64,113497.0
2024-08-28 11:30:00,17.64,17.68,17.63,17.68,47026.0,17.64,17.68,17.63,17.68,47026.0
2024-08-28 11:35:00,17.68,17.78,17.65,17.78,175340.0,17.68,17.78,17.65,17.78,175340.0
2024-08-28 11:40:00,17.78,17.8,17.73,17.77,97021.0,17.78,17.8,17.73,17.77,97021.0
2024-08-28 11:45:00,17.77,17.78,17.71,17.73,153862.0,17.77,17.78,17.71,17.73,153862.0
2024-08-28 11:50:00,17.73,17.75,17.71,17.72,89871.0,17.73,17.75,17.71,17.72,89871.0
2024-08-28 11:55:00,17.71,17.82,17.7,17.8,105990.0,17.71,17.82,17.7,17.8,105990.0
2024-08-28 12:00:00,17.8,17.9,17.8,17.9,148833.0,17.8,17.9,17.8,17.9,148833.0
2024-08-28 12:05:00,17.89,17.91,17.82,17.82,106338.0,17.89,17.91,17.82,17.82,106338.0
2024-08-28 12:10:00,17.82,17.88,17.81,17.88,67400.0,17.82,17.88,17.81,17.88,67400.0
2024-08-28 12:15:00,17.88,17.89,17.84,17.88,64448.0,17.88,17.89,17.84,17.88,64448.0
2024-08-28 12:20:00,17.88,17.89,17.81,17.85,89172.0,17.88,17.89,17.81,17.85,89172.0
2024-08-28 12:25:00,17.85,17.89,17.84,17.86,103167.0,17.85,17.89,17.84,17.86,103167.0
2024-08-28 12:30:00,17.85,17.89,17.83,17.89,84837.0,17.85,17.89,17.83,17.89,84837.0
2024-08-28 12:35:00,17.88,17.91,17.87,17.89,39695.0,17.88,17.91,17.87,17.89,39695.0
2024-08-28 12:40:00,17.89,17.9,17.86,17.89,35969.0,17.89,17.9,17.86,17.89,35969.0
2024-08-28 12:45:00,17.89,17.92,17.88,17.91,31316.0,17.89,17.92,17.88,17.91,31316.0
2024-08-28 12:50:00,17.9,17.95,17.89,17.93,44568.0,17.9,17.95,17.89,17.93,44568.0
2024-08-28 12:55:00,17.93,17.94,17.92,17.93,27682.0,17.93,17.94,17.92,17.93,27682.0
2024-08-28 13:00:00,17.93,17.93,17.88,17.89,59781.0,17.93,17.93,17.88,17.89,59781.0
2024-08-28 13:05:00,17.89,17.91,17.88,17.91,29952.0,17.89,17.91,17.88,17.91,29952.0
2024-08-28 13:10:00,17.91,17.91,17.88,17.88,26058.0,17.91,17.91,17.88,17.88,26058.0
2024-08-28 13:15:00,17.88,17.91,17.87,17.91,33075.0,17.88,17.91,17.87,17.91,33075.0
2024-08-28 13:20:00,17.91,17.93,17.9,17.91,51736.0,17.91,17.93,17.9,17.91,51736.0
2024-08-28 13:25:00,17.91,17.93,17.91,17.93,21631.0,17.91,17.93,17.91,17.93,21631.0
2024-08-28 13:30:00,17.93,17.96,17.92,17.96,30638.0,17.93,17.96,17.92,17.96,30638.0
2024-08-28 13:35:00,17.96,17.96,17.92,17.93,27505.0,17.96,17.96,17.92,17.93,27505.0
2024-08-28 13:40:00,17.93,17.96,17.93,17.95,34328.0,17.93,17.96,17.93,17.95,34328.0
2024-08-28 13:45:00,17.96,17.96,17.91,17.93,44040.0,17.96,17.96,17.91,17.93,44040.0
2024-08-28 13:50:00,17.92,17.95,17.92,17.94,51464.0,17.92,17.95,17.92,17.94,51464.0
2024-08-28 13:55:00,17.94,17.94,17.84,17.85,119234.0,17.94,17.94,17.84,17.85,119234.0
2024-08-28 14:00:00,17.86,17.87,17.84,17.86,55299.0,17.86,17.87,17.84,17.86,55299.0
2024-08-28 14:05:00,17.86,17.91,17.85,17.91,65414.0,17.86,17.91,17.85,17.91,65414.0
2024-08-28 14:10:00,17.91,17.92,17.89,17.9,46744.0,17.91,17.92,17.89,17.9,46744.0
2024-08-28 14:15:00,17.89,17.9,17.81,17.82,93585.0,17.89,17.9,17.81,17.82,93585.0
2024-08-28 14:20:00,17.82,17.88,17.81,17.86,71141.0,17.82,17.88,17.81,17.86,71141.0
2024-08-28 14:25:00,17.86,17.89,17.85,17.87,30550.0,17.86,17.89,17.85,17.87,30550.0
2024-08-28 14:30:00,17.87,17.91,17.86,17.9,49127.0,17.87,17.91,17.86,17.9,49127.0
2024-08-28 14:35:00,17.89,17.93,17.89,17.93,29508.0,17.89,17.93,17.89,17.93,29508.0
2024-08-28 14:40:00,17.93,17.96,17.92,17.96,41109.0,17.93,17.96,17.92,17.96,41109.0
2024-08-28 14:45:00,17.96,17.98,17.95,17.98,50462.0,17.96,17.98,17.95,17.98,50462.0
2024-08-28 14:50:00,17.98,18.04,17.97,18.04,53032.0,17.98,18.04,17.97,18.04,53032.0
2024-08-28 14:55:00,18.04,18.1,18.03,18.09,73991.0,18.04,18.1,18.03,18.09,73991.0
2024-08-28 15:00:00,18.09,18.13,18.08,18.1,68005.0,18.09,18.13,18.08,18.1,68005.0
2024-08-28 15:05:00,18.1,18.1,18.02,18.03,74771.0,18.1,18.1,18.02,18.03,74771.0
2024-08-28 15:10:00,18.03,18.04,18.0,18.0,52072.0,18.03,18.04,18.0,18.0,52072.0
2024-08-28 15:15:00,18.01,18.06,18.0,18.05,38125.0,18.01,18.06,18.0,18.05,38125.0
2024-08-28 15:20:00,18.06,18.07,18.03,18.05,62447.0,18.06,18.07,18.03,18.05,62447.0
2024-08-28 15:25:00,18.05,18.09,18.04,18.08,44950.0,18.05,18.09,18.04,18.08,44950.0
2024-08-28 15:30:00,18.08,18.08,18.04,18.04,87483.0,18.08,18.08,18.04,18.04,87483.0
2024-08-28 15:35:00,18.04,18.06,18.03,18.04,94169.0,18.04,18.06,18.03,18.04,94169.0
2024-08-28 15:40:00,18.05,18.07,18.01,18.07,117792.0,18.05,18.07,18.01,18.07,117792.0
2024-08-28 15:45:00,18.07,18.09,18.04,18.05,108974.0,18.07,18.09,18.04,18.05,108974.0
2024-08-28 15:50:00,18.04,18.08,18.04,18.05,276090.0,18.04,18.08,18.04,18.05,276090.0
2024-08-28 15:55:00,18.05,18.06,17.98,18.0,568623.0,18.05,18.06,17.98,18.0,568623.0
2024-08-29 09:30:00,18.2,18.3,18.03,18.09,202346.0,18.2,18.3,18.03,18.09,202346.0
2024-08-29 09:35:00,18.07,18.12,17.98,18.03,226972.0,18.07,18.12,17.98,18.03,226972.0
2024-08-29 09:40:00,18.03,18.04,17.87,17.88,72491.0,18.03,18.04,17.87,17.88,72491.0
2024-08-29 09:45:00,17.88,17.88,17.8,17.8,90522.0,17.88,17.88,17.8,17.8,90522.0
2024-08-29 09:50:00,17.8,17.81,17.74,17.76,87275.0,17.8,17.81,17.74,17.76,87275.0
2024-08-29 09:55:00,17.77,17.81,17.75,17.77,98012.0,17.77,17.81,17.75,17.77,98012.0
2024-08-29 10:00:00,17.77,17.85,17.77,17.83,111739.0,17.77,17.85,17.77,17.83,111739.0
2024-08-29 10:05:00,17.84,17.94,17.83,17.91,132223.0,17.84,17.94,17.83,17.91,132223.0
2024-08-29 10:10:00,17.91,17.99,17.9,17.99,100598.0,17.91,17.99,17.9,17.99,100598.0
2024-08-29 10:15:00,17.99,18.05,17.93,18.03,190139.0,17.99,18.05,17.93,18.03,190139.0
2024-08-29 10:20:00,18.04,18.05,17.97,18.02,99878.0,18.04,18.05,17.97,18.02,99878.0
2024-08-29 10:25:00,18.02,18.08,18.0,18.07,61312.0,18.02,18.08,18.0,18.07,61312.0
2024-08-29 10:30:00,18.07,18.12,18.04,18.09,156938.0,18.07,18.12,18.04,18.09,156938.0
2024-08-29 10:35:00,18.1,18.11,18.01,18.01,42544.0,18.1,18.11,18.01,18.01,42544.0
2024-08-29 10:40:00,18.01,18.03,17.97,18.0,81128.0,18.01,18.03,17.97,18.0,81128.0
2024-08-29 10:45:00,18.0,18.0,17.93,17.95,59985.0,18.0,18.0,17.93,17.95,59985.0
2024-08-29 10:50:00,17.95,17.97,17.92,17.93,27668.0,17.95,17.97,17.92,17.93,27668.0
2024-08-29 10:55:00,17.93,17.93,17.86,17.89,55362.0,17.93,17.93,17.86,17.89,55362.0
2024-08-29 11:00:00,17.9,17.94,17.9,17.91,37652.0,17.9,17.94,17.9,17.91,37652.0
2024-08-29 11:05:00,17.91,17.91,17.86,17.87,39537.0,17.91,17.91,17.86,17.87,39537.0
2024-08-29 11:10:00,17.87,17.93,17.86,17.91,51986.0,17.87,17.93,17.86,17.91,51986.0
2024-08-29 11:15:00,17.9,17.91,17.87,17.88,33607.0,17.9,17.91,17.87,17.88,33607.0
2024-08-29 11:20:00,17.88,17.91,17.86,17.89,29918.0,17.88,17.91,17.86,17.89,29918.0
2024-08-29 11:25:00,17.89,17.94,17.88,17.93,31722.0,17.89,17.94,17.88,17.93,31722.0
2024-08-29 11:30:00,17.93,17.96,17.92,17.95,36110.0,17.93,17.96,17.92,17.95,36110.0
2024-08-29 11:35:00,17.94,17.94,17.91,17.94,32527.0,17.94,17.94,17.91,17.94,32527.0
2024-08-29 11:40:00,17.94,17.96,17.9,17.91,37695.0,17.94,17.96,17.9,17.91,37695.0
2024-08-29 11:45:00,17.91,17.95,17.9,17.95,33021.0,17.91,17.95,17.9,17.95,33021.0
2024-08-29 11:50:00,17.95,17.98,17.94,17.98,42198.0,17.95,17.98,17.94,17.98,42198.0
2024-08-29 11:55:00,17.98,17.98,17.93,17.95,20941.0,17.98,17.98,17.93,17.95,20941.0
2024-08-29 12:00:00,17.94,17.97,17.94,17.96,26435.0,17.94,17.97,17.94,17.96,26435.0
2024-08-29 12:05:00,17.97,18.0,17.97,18.0,34651.0,17.97,18.0,17.97,18.0,34651.0
2024-08-29 12:10:00,17.99,18.0,17.97,17.98,32877.0,17.99,18.0,17.97,17.98,32877.0
2024-08-29 12:15:00,17.99,18.01,17.98,18.0,30986.0,17.99,18.01,17.98,18.0,30986.0
2024-08-29 12:20:00,18.0,18.03,17.99,18.03,33228.0,18.0,18.03,17.99,18.03,33228.0
2024-08-29 12:25:00,18.03,18.05,18.01,18.05,36311.0,18.03,18.05,18.01,18.05,36311.0
2024-08-29 12:30:00,18.05,18.05,17.98,18.02,46615.0,18.05,18.05,17.98,18.02,46615.0
2024-08-29 12:35:00,18.02,18.04,18.01,18.02,27184.0,18.02,18.04,18.01,18.02,27184.0
2024-08-29 12:40:00,18.02,18.05,18.01,18.05,30157.0,18.02,18.05,18.01,18.05,30157.0
2024-08-29 12:45:00,18.05,18.05,18.02,18.03,52308.0,18.05,18.05,18.02,18.03,52308.0
2024-08-29 12:50:00,18.02,18.05,18.01,18.03,42923.0,18.02,18.05,18.01,18.03,42923.0
2024-08-29 12:55:00,18.03,18.05,18.02,18.05,37429.0,18.03,18.05,18.02,18.05,37429.0
2024-08-29 13:00:00,18.04,18.04,17.98,18.02,38336.0,18.04,18.04,17.98,18.02,38336.0
2024-08-29 13:05:00,18.02,18.05,18.0,18.01,31150.0,18.02,18.05,18.0,18.01,31150.0
2024-08-29 13:10:00,18.01,18.01,17.97,18.0,30622.0,18.01,18.01,17.97,18.0,30622.0
2024-08-29 13:15:00,18.0,18.01,17.99,18.01,21283.0,18.0,18.01,17.99,18.01,21283.0
2024-08-29 13:20:00,18.01,18.02,17.98,17.98,52348.0,18.01,18.02,17.98,17.98,52348.0
2024-08-29 13:25:00,17.98,18.01,17.98,18.0,70727.0,17.98,18.01,17.98,18.0,70727.0
2024-08-29 13:30:00,18.0,18.04,17.99,18.03,47506.0,18.0,18.04,17.99,18.03,47506.0
2024-08-29 13:35:00,18.03,18.04,18.01,18.02,31653.0,18.03,18.04,18.01,18.02,31653.0
2024-08-29 13:40:00,18.02,18.05,18.01,18.04,47480.0,18.02,18.05,18.01,18.04,47480.0
2024-08-29 13:45:00,18.04,18.09,18.03,18.08,94730.0,18.04,18.09,18.03,18.08,94730.0
2024-08-29 13:50:00,18.07,18.1,18.06,18.09,62797.0,18.07,18.1,18.06,18.09,62797.0
2024-08-29 13:55:00,18.09,18.1,18.07,18.1,53234.0,18.09,18.1,18.07,18.1,53234.0
2024-08-29 14:00:00,18.09,18.11,18.05,18.11,53199.0,18.09,18.11,18.05,18.11,53199.0
2024-08-29 14:05:00,18.11,18.11,18.09,18.1,36936.0,18.11,18.11,18.09,18.1,36936.0
2024-08-29 14:10:00,18.1,18.1,18.07,18.09,35533.0,18.1,18.1,18.07,18.09,35533.0
2024-08-29 14:15:00,18.09,18.09,18.06,18.07,47110.0,18.09,18.09,18.06,18.07,47110.0
2024-08-29 14:20:00,18.07,18.1,18.07,18.1,36527.0,18.07,18.1,18.07,18.1,36527.0
2024-08-29 14:25:00,18.1,18.1,18.0,18.03,49972.0,18.1,18.1,18.0,18.03,49972.0
2024-08-29 14:30:00,18.03,18.11,18.0,18.08,135383.0,18.03,18.11,18.0,18.08,135383.0
2024-08-29 14:35:00,18.07,18.09,17.99,18.01,86502.0,18.07,18.09,17.99,18.01,86502.0
2024-08-29 14:40:00,18.0,18.03,17.96,17.96,107734.0,18.0,18.03,17.96,17.96,107734.0
2024-08-29 14:45:00,17.97,17.99,17.92,17.96,76286.0,17.97,17.99,17.92,17.96,76286.0
2024-08-29 14:50:00,17.96,17.97,17.92,17.94,81979.0,17.96,17.97,17.92,17.94,81979.0
2024-08-29 14:55:00,17.94,17.98,17.93,17.96,59408.0,17.94,17.98,17.93,17.96,59408.0
2024-08-29 15:00:00,17.94,17.98,17.92,17.93,89467.0,17.94,17.98,17.92,17.93,89467.0
2024-08-29 15:05:00,17.93,17.97,17.91,17.95,87591.0,17.93,17.97,17.91,17.95,87591.0
2024-08-29 15:10:00,17.96,17.98,17.92,17.93,43081.0,17.96,17.98,17.92,17.93,43081.0
2024-08-29 15:15:00,17.93,18.0,17.93,17.98,80371.0,17.93,18.0,17.93,17.98,80371.0
2024-08-29 15:20:00,17.97,18.0,17.97,18.0,52051.0,17.97,18.0,17.97,18.0,52051.0
2024-08-29 15:25:00,18.0,18.04,17.99,18.02,91449.0,18.0,18.04,17.99,18.02,91449.0
2024-08-29 15:30:00,18.02,18.03,17.97,17.99,96634.0,18.02,18.03,17.97,17.99,96634.0
2024-08-29 15:35:00,17.98,18.01,17.96,17.96,105389.0,17.98,18.01,17.96,17.96,105389.0
2024-08-29 15:40:00,17.96,17.97,17.91,17.94,147501.0,17.96,17.97,17.91,17.94,147501.0
2024-08-29 15:45:00,17.94,17.98,17.92,17.94,209031.0,17.94,17.98,17.92,17.94,209031.0
2024-08-29 15:50:00,17.94,17.96,17.86,17.87,255329.0,17.94,17.96,17.86,17.87,255329.0
2024-08-29 15:55:00,17.87,17.89,17.83,17.86,598499.0,17.87,17.89,17.83,17.86,598499.0
2024-08-30 09:30:00,17.93,18.06,17.83,18.04,309423.0,17.93,18.06,17.83,18.04,309423.0
2024-08-30 09:35:00,18.03,18.06,18.0,18.0,70854.0,18.03,18.06,18.0,18.0,70854.0
2024-08-30 09:40:00,18.01,18.01,17.95,17.98,94190.0,18.01,18.01,17.95,17.98,94190.0
2024-08-30 09:45:00,18.0,18.06,17.96,17.98,149881.0,18.0,18.06,17.96,17.98,149881.0
2024-08-30 09:50:00,17.98,18.06,17.94,18.05,124553.0,17.98,18.06,17.94,18.05,124553.0
2024-08-30 09:55:00,18.04,18.06,18.0,18.06,86036.0,18.04,18.06,18.0,18.06,86036.0
2024-08-30 10:00:00,18.06,18.1,18.03,18.06,109256.0,18.06,18.1,18.03,18.06,109256.0
2024-08-30 10:05:00,18.07,18.07,18.02,18.05,53911.0,18.07,18.07,18.02,18.05,53911.0
2024-08-30 10:10:00,18.05,18.06,17.97,17.99,79931.0,18.05,18.06,17.97,17.99,79931.0
2024-08-30 10:15:00,17.98,17.99,17.92,17.95,177332.0,17.98,17.99,17.92,17.95,177332.0
2024-08-30 10:20:00,17.94,17.94,17.86,17.88,55812.0,17.94,17.94,17.86,17.88,55812.0
2024-08-30 10:25:00,17.89,17.94,17.88,17.93,106294.0,17.89,17.94,17.88,17.93,106294.0
2024-08-30 10:30:00,17.93,18.0,17.92,17.96,113028.0,17.93,18.0,17.92,17.96,113028.0
2024-08-30 10:35:00,17.96,18.0,17.95,18.0,49141.0,17.96,18.0,17.95,18.0,49141.0
2024-08-30 10:40:00,18.0,18.04,17.99,18.01,61980.0,18.0,18.04,17.99,18.01,61980.0
2024-08-30 10:45:00,18.0,18.05,18.0,18.03,51119.0,18.0,18.05,18.0,18.03,51119.0
2024-08-30 10:50:00,18.03,18.03,18.0,18.0,72398.0,18.03,18.03,18.0,18.0,72398.0
2024-08-30 10:55:00,18.01,18.01,17.91,17.95,114335.0,18.01,18.01,17.91,17.95,114335.0
2024-08-30 11:00:00,17.95,17.98,17.93,17.95,56577.0,17.95,17.98,17.93,17.95,56577.0
2024-08-30 11:05:00,17.95,17.95,17.9,17.9,40338.0,17.95,17.95,17.9,17.9,40338.0
2024-08-30 11:10:00,17.9,17.93,17.87,17.91,58579.0,17.9,17.93,17.87,17.91,58579.0
2024-08-30 11:15:00,17.91,17.91,17.84,17.87,42762.0,17.91,17.91,17.84,17.87,42762.0
2024-08-30 11:20:00,17.87,17.87,17.79,17.82,94711.0,17.87,17.87,17.79,17.82,94711.0
2024-08-30 11:25:00,17.82,17.82,17.76,17.8,116363.0,17.82,17.82,17.76,17.8,116363.0
2024-08-30 11:30:00,17.8,17.81,17.74,17.8,102842.0,17.8,17.81,17.74,17.8,102842.0
2024-08-30 11:35:00,17.8,17.8,17.74,17.76,53969.0,17.8,17.8,17.74,17.76,53969.0
2024-08-30 11:40:00,17.76,17.78,17.75,17.76,45346.0,17.76,17.78,17.75,17.76,45346.0
2024-08-30 11:45:00,17.77,17.79,17.76,17.78,53658.0,17.77,17.79,17.76,17.78,53658.0
2024-08-30 11:50:00,17.78,17.83,17.77,17.82,30714.0,17.78,17.83,17.77,17.82,30714.0
2024-08-30 11:55:00,17.82,17.85,17.81,17.83,111270.0,17.82,17.85,17.81,17.83,111270.0
2024-08-30 12:00:00,17.82,17.83,17.77,17.82,34204.0,17.82,17.83,17.77,17.82,34204.0
2024-08-30 12:05:00,17.82,17.84,17.81,17.82,22658.0,17.82,17.84,17.81,17.82,22658.0
2024-08-30 12:10:00,17.82,17.83,17.78,17.82,32393.0,17.82,17.83,17.78,17.82,32393.0
2024-08-30 12:15:00,17.82,17.82,17.79,17.8,23656.0,17.82,17.82,17.79,17.8,23656.0
2024-08-30 12:20:00,17.79,17.8,17.77,17.77,22088.0,17.79,17.8,17.77,17.77,22088.0
2024-08-30 12:25:00,17.77,17.78,17.67,17.67,89863.0,17.77,17.78,17.67,17.67,89863.0
2024-08-30 12:30:00,17.66,17.68,17.63,17.66,87851.0,17.66,17.68,17.63,17.66,87851.0
2024-08-30 12:35:00,17.66,17.69,17.61,17.62,139931.0,17.66,17.69,17.61,17.62,139931.0
2024-08-30 12:40:00,17.61,17.63,17.57,17.62,106440.0,17.61,17.63,17.57,17.62,106440.0
2024-08-30 12:45:00,17.61,17.63,17.57,17.63,36443.0,17.61,17.63,17.57,17.63,36443.0
2024-08-30 12:50:00,17.63,17.68,17.63,17.66,46027.0,17.63,17.68,17.63,17.66,46027.0
2024-08-30 12:55:00,17.66,17.7,17.66,17.69,41172.0,17.66,17.7,17.66,17.69,41172.0
2024-08-30 13:00:00,17.69,17.72,17.67,17.71,46364.0,17.69,17.72,17.67,17.71,46364.0
2024-08-30 13:05:00,17.71,17.71,17.65,17.67,23281.0,17.71,17.71,17.65,17.67,23281.0
2024-08-30 13:10:00,17.66,17.67,17.65,17.66,21306.0,17.66,17.67,17.65,17.66,21306.0
2024-08-30 13:15:00,17.66,17.68,17.62,17.63,25540.0,17.66,17.68,17.62,17.63,25540.0
2024-08-30 13:20:00,17.64,17.65,17.6,17.64,65560.0,17.64,17.65,17.6,17.64,65560.0
2024-08-30 13:25:00,17.64,17.65,17.63,17.63,27677.0,17.64,17.65,17.63,17.63,27677.0
2024-08-30 13:30:00,17.64,17.71,17.63,17.7,39861.0,17.64,17.71,17.63,17.7,39861.0
2024-08-30 13:35:00,17.71,17.73,17.68,17.7,41980.0,17.71,17.73,17.68,17.7,41980.0
2024-08-30 13:40:00,17.69,17.7,17.67,17.68,28830.0,17.69,17.7,17.67,17.68,28830.0
2024-08-30 13:45:00,17.68,17.71,17.67,17.69,43147.0,17.68,17.71,17.67,17.69,43147.0
2024-08-30 13:50:00,17.69,17.71,17.68,17.7,35197.0,17.69,17.71,17.68,17.7,35197.0
2024-08-30 13:55:00,17.71,17.71,17.68,17.7,61625.0,17.71,17.71,17.68,17.7,61625.0
2024-08-30 14:00:00,17.7,17.72,17.69,17.69,47203.0,17.7,17.72,17.69,17.69,47203.0
2024-08-30 14:05:00,17.69,17.7,17.67,17.69,75666.0,17.69,17.7,17.67,17.69,75666.0
2024-08-30 14:10:00,17.7,17.72,17.66,17.7,86975.0,17.7,17.72,17.66,17.7,86975.0
2024-08-30 14:15:00,17.7,17.72,17.7,17.71,35382.0,17.7,17.72,17.7,17.71,35382.0
2024-08-30 14:20:00,17.71,17.73,17.7,17.72,45341.0,17.71,17.73,17.7,17.72,45341.0
2024-08-30 14:25:00,17.72,17.74,17.7,17.71,82639.0,17.72,17.74,17.7,17.71,82639.0
2024-08-30 14:30:00,17.71,17.73,17.7,17.73,33951.0,17.71,17.73,17.7,17.73,33951.0
2024-08-30 14:35:00,17.73,17.81,17.72,17.8,171667.0,17.73,17.81,17.72,17.8,171667.0
2024-08-30 14:40:00,17.81,17.82,17.77,17.79,69238.0,17.81,17.82,17.77,17.79,69238.0
2024-08-30 14:45:00,17.79,17.79,17.73,17.75,25968.0,17.79,17.79,17.73,17.75,25968.0
2024-08-30 14:50:00,17.75,17.77,17.73,17.74,41692.0,17.75,17.77,17.73,17.74,41692.0
2024-08-30 14:55:00,17.73,17.74,17.72,17.73,45212.0,17.73,17.74,17.72,17.73,45212.0
2024-08-30 15:00:00,17.72,17.77,17.72,17.76,37930.0,17.72,17.77,17.72,17.76,37930.0
2024-08-30 15:05:00,17.76,17.78,17.75,17.77,49007.0,17.76,17.78,17.75,17.77,49007.0
2024-08-30 15:10:00,17.76,17.78,17.74,17.76,51092.0,17.76,17.78,17.74,17.76,51092.0
2024-08-30 15:15:00,17.76,17.77,17.73,17.77,45670.0,17.76,17.77,17.73,17.77,45670.0
2024-08-30 15:20:00,17.77,17.81,17.75,17.8,66784.0,17.77,17.81,17.75,17.8,66784.0
2024-08-30 15:25:00,17.8,17.83,17.79,17.82,40333.0,17.8,17.83,17.79,17.82,40333.0
2024-08-30 15:30:00,17.82,17.83,17.78,17.79,69599.0,17.82,17.83,17.78,17.79,69599.0
2024-08-30 15:35:00,17.78,17.81,17.78,17.81,73468.0,17.78,17.81,17.78,17.81,73468.0
2024-08-30 15:40:00,17.8,17.82,17.78,17.79,125507.0,17.8,17.82,17.78,17.79,125507.0
2024-08-30 15:45:00,17.79,17.8,17.78,17.8,117257.0,17.79,17.8,17.78,17.8,117257.0
2024-08-30 15:50:00,17.8,17.85,17.79,17.84,283245.0,17.8,17.85,17.79,17.84,283245.0
2024-08-30 15:55:00,17.84,17.91,17.83,17.88,613538.0,17.84,17.91,17.83,17.88,613538.0
2024-09-03 09:30:00,17.55,17.75,17.55,17.66,411927.0,17.55,17.75,17.55,17.66,411927.0
2024-09-03 09:35:00,17.67,17.7,17.59,17.68,152171.0,17.67,17.7,17.59,17.68,152171.0
2024-09-03 09:40:00,17.68,17.76,17.68,17.71,125086.0,17.68,17.76,17.68,17.71,125086.0
2024-09-03 09:45:00,17.7,17.72,17.65,17.71,44919.0,17.7,17.72,17.65,17.71,44919.0
2024-09-03 09:50:00,17.71,17.73,17.64,17.72,70593.0,17.71,17.73,17.64,17.72,70593.0
2024-09-03 09:55:00,17.72,17.81,17.7,17.8,78599.0,17.72,17.81,17.7,17.8,78599.0
2024-09-03 10:00:00,17.78,17.81,17.69,17.74,119594.0,17.78,17.81,17.69,17.74,119594.0
2024-09-03 10:05:00,17.74,17.77,17.7,17.75,78048.0,17.74,17.77,17.7,17.75,78048.0
2024-09-03 10:10:00,17.75,17.75,17.69,17.75,84567.0,17.75,17.75,17.69,17.75,84567.0
2024-09-03 10:15:00,17.75,17.82,17.73,17.77,110599.0,17.75,17.82,17.73,17.77,110599.0
2024-09-03 10:20:00,17.76,17.85,17.74,17.8,63154.0,17.76,17.85,17.74,17.8,63154.0
2024-09-03 10:25:00,17.79,17.84,17.78,17.8,50851.0,17.79,17.84,17.78,17.8,50851.0
2024-09-03 10:30:00,17.8,17.88,17.77,17.88,77240.0,17.8,17.88,17.77,17.88,77240.0
2024-09-03 10:35:00,17.88,17.88,17.81,17.85,126768.0,17.88,17.88,17.81,17.85,126768.0
2024-09-03 10:40:00,17.85,17.93,17.84,17.91,79967.0,17.85,17.93,17.84,17.91,79967.0
2024-09-03 10:45:00,17.91,17.93,17.86,17.88,87924.0,17.91,17.93,17.86,17.88,87924.0
2024-09-03 10:50:00,17.89,17.89,17.79,17.82,167611.0,17.89,17.89,17.79,17.82,167611.0
2024-09-03 10:55:00,17.82,17.86,17.78,17.82,124501.0,17.82,17.86,17.78,17.82,124501.0
2024-09-03 11:00:00,17.82,17.85,17.76,17.85,95794.0,17.82,17.85,17.76,17.85,95794.0
2024-09-03 11:05:00,17.85,17.91,17.82,17.85,82648.0,17.85,17.91,17.82,17.85,82648.0
2024-09-03 11:10:00,17.84,17.88,17.82,17.84,37442.0,17.84,17.88,17.82,17.84,37442.0
2024-09-03 11:15:00,17.85,17.87,17.81,17.82,19131.0,17.85,17.87,17.81,17.82,19131.0
2024-09-03 11:20:00,17.82,17.83,17.8,17.82,32558.0,17.82,17.83,17.8,17.82,32558.0
2024-09-03 11:25:00,17.82,17.88,17.82,17.88,33488.0,17.82,17.88,17.82,17.88,33488.0
2024-09-03 11:30:00,17.88,17.9,17.84,17.89,35363.0,17.88,17.9,17.84,17.89,35363.0
2024-09-03 11:35:00,17.89,17.94,17.88,17.89,105360.0,17.89,17.94,17.88,17.89,105360.0
2024-09-03 11:40:00,17.9,17.91,17.85,17.86,32177.0,17.9,17.91,17.85,17.86,32177.0
2024-09-03 11:45:00,17.86,17.88,17.84,17.86,49306.0,17.86,17.88,17.84,17.86,49306.0
2024-09-03 11:50:00,17.86,17.86,17.83,17.86,34324.0,17.86,17.86,17.83,17.86,34324.0
2024-09-03 11:55:00,17.87,17.89,17.85,17.88,67256.0,17.87,17.89,17.85,17.88,67256.0
2024-09-03 12:00:00,17.88,17.89,17.82,17.82,41266.0,17.88,17.89,17.82,17.82,41266.0
2024-09-03 12:05:00,17.82,17.89,17.82,17.89,84484.0,17.82,17.89,17.82,17.89,84484.0
2024-09-03 12:10:00,17.89,17.89,17.81,17.84,41136.0,17.89,17.89,17.81,17.84,41136.0
2024-09-03 12:15:00,17.83,17.84,17.81,17.82,35292.0,17.83,17.84,17.81,17.82,35292.0
2024-09-03 12:20:00,17.83,17.84,17.82,17.82,36524.0,17.83,17.84,17.82,17.82,36524.0
2024-09-03 12:25:00,17.82,17.83,17.76,17.78,66384.0,17.82,17.83,17.76,17.78,66384.0
2024-09-03 12:30:00,17.78,17.79,17.73,17.73,30846.0,17.78,17.79,17.73,17.73,30846.0
2024-09-03 12:35:00,17.73,17.77,17.71,17.76,98114.0,17.73,17.77,17.71,17.76,98114.0
2024-09-03 12:40:00,17.76,17.76,17.69,17.73,84473.0,17.76,17.76,17.69,17.73,84473.0
2024-09-03 12:45:00,17.73,17.74,17.69,17.71,25658.0,17.73,17.74,17.69,17.71,25658.0
2024-09-03 12:50:00,17.71,17.76,17.7,17.76,78028.0,17.71,17.76,17.7,17.76,78028.0
2024-09-03 12:55:00,17.76,17.77,17.73,17.75,37592.0,17.76,17.77,17.73,17.75,37592.0
2024-09-03 13:00:00,17.75,17.76,17.73,17.75,40181.0,17.75,17.76,17.73,17.75,40181.0
2024-09-03 13:05:00,17.75,17.79,17.73,17.79,72661.0,17.75,17.79,17.73,17.79,72661.0
2024-09-03 13:10:00,17.79,17.79,17.7,17.72,43722.0,17.79,17.79,17.7,17.72,43722.0
2024-09-03 13:15:00,17.71,17.74,17.71,17.72,27109.0,17.71,17.74,17.71,17.72,27109.0
2024-09-03 13:20:00,17.73,17.78,17.72,17.78,49903.0,17.73,17.78,17.72,17.78,49903.0
2024-09-03 13:25:00,17.78,17.78,17.66,17.66,43050.0,17.78,17.78,17.66,17.66,43050.0
2024-09-03 13:30:00,17.66,17.67,17.61,17.62,36038.0,17.66,17.67,17.61,17.62,36038.0
2024-09-03 13:35:00,17.62,17.68,17.61,17.66,48095.0,17.62,17.68,17.61,17.66,48095.0
2024-09-03 13:40:00,17.66,17.67,17.63,17.64,36161.0,17.66,17.67,17.63,17.64,36161.0
2024-09-03 13:45:00,17.64,17.7,17.64,17.68,40617.0,17.64,17.7,17.64,17.68,40617.0
2024-09-03 13:50:00,17.68,17.69,17.65,17.66,20028.0,17.68,17.69,17.65,17.66,20028.0
2024-09-03 13:55:00,17.66,17.67,17.62,17.63,23934.0,17.66,17.67,17.62,17.63,23934.0
2024-09-03 14:00:00,17.63,17.63,17.58,17.59,56342.0,17.63,17.63,17.58,17.59,56342.0
2024-09-03 14:05:00,17.59,17.6,17.57,17.6,68148.0,17.59,17.6,17.57,17.6,68148.0
2024-09-03 14:10:00,17.6,17.64,17.59,17.64,35931.0,17.6,17.64,17.59,17.64,35931.0
2024-09-03 14:15:00,17.64,17.65,17.59,17.61,65064.0,17.64,17.65,17.59,17.61,65064.0
2024-09-03 14:20:00,17.61,17.63,17.55,17.55,103201.0,17.61,17.63,17.55,17.55,103201.0
2024-09-03 14:25:00,17.55,17.6,17.55,17.6,97150.0,17.55,17.6,17.55,17.6,97150.0
2024-09-03 14:30:00,17.59,17.63,17.57,17.62,75362.0,17.59,17.63,17.57,17.62,75362.0
2024-09-03 14:35:00,17.62,17.62,17.57,17.59,30368.0,17.62,17.62,17.57,17.59,30368.0
2024-09-03 14:40:00,17.59,17.61,17.57,17.59,46870.0,17.59,17.61,17.57,17.59,46870.0
2024-09-03 14:45:00,17.59,17.59,17.56,17.59,52781.0,17.59,17.59,17.56,17.59,52781.0
2024-09-03 14:50:00,17.59,17.6,17.58,17.6,25111.0,17.59,17.6,17.58,17.6,25111.0
2024-09-03 14:55:00,17.6,17.6,17.56,17.56,74844.0,17.6,17.6,17.56,17.56,74844.0
2024-09-03 15:00:00,17.57,17.61,17.57,17.6,54556.0,17.57,17.61,17.57,17.6,54556.0
2024-09-03 15:05:00,17.6,17.61,17.58,17.59,47306.0,17.6,17.61,17.58,17.59,47306.0
2024-09-03 15:10:00,17.59,17.63,17.58,17.6,50472.0,17.59,17.63,17.58,17.6,50472.0
2024-09-03 15:15:00,17.59,17.61,17.58,17.6,58251.0,17.59,17.61,17.58,17.6,58251.0
2024-09-03 15:20:00,17.6,17.64,17.59,17.64,52573.0,17.6,17.64,17.59,17.64,52573.0
2024-09-03 15:25:00,17.64,17.65,17.62,17.64,61429.0,17.64,17.65,17.62,17.64,61429.0
2024-09-03 15:30:00,17.65,17.69,17.63,17.64,170349.0,17.65,17.69,17.63,17.64,170349.0
2024-09-03 15:35:00,17.63,17.64,17.58,17.59,88533.0,17.63,17.64,17.58,17.59,88533.0
2024-09-03 15:40:00,17.59,17.63,17.56,17.62,148003.0,17.59,17.63,17.56,17.62,148003.0
2024-09-03 15:45:00,17.62,17.63,17.58,17.61,165970.0,17.62,17.63,17.58,17.61,165970.0
2024-09-03 15:50:00,17.61,17.63,17.57,17.57,257387.0,17.61,17.63,17.57,17.57,257387.0
2024-09-03 15:55:00,17.57,17.66,17.57,17.62,829339.0,17.57,17.66,17.57,17.62,829339.0
2024-09-04 09:30:00,17.48,17.5,17.16,17.27,568404.0,17.48,17.5,17.16,17.27,568404.0
2024-09-04 09:35:00,17.27,17.46,17.26,17.37,117691.0,17.27,17.46,17.26,17.37,117691.0
2024-09-04 09:40:00,17.38,17.53,17.35,17.5,275755.0,17.38,17.53,17.35,17.5,275755.0
2024-09-04 09:45:00,17.5,17.54,17.42,17.45,100958.0,17.5,17.54,17.42,17.45,100958.0
2024-09-04 09:50:00,17.45,17.58,17.43,17.57,127261.0,17.45,17.58,17.43,17.57,127261.0
2024-09-04 09:55:00,17.57,17.61,17.51,17.57,84581.0,17.57,17.61,17.51,17.57,84581.0
2024-09-04 10:00:00,17.56,17.56,17.43,17.48,143333.0,17.56,17.56,17.43,17.48,143333.0
2024-09-04 10:05:00,17.47,17.6,17.45,17.59,79403.0,17.47,17.6,17.45,17.59,79403.0
2024-09-04 10:10:00,17.59,17.61,17.55,17.57,127075.0,17.59,17.61,17.55,17.57,127075.0
2024-09-04 10:15:00,17.57,17.64,17.57,17.62,99609.0,17.57,17.64,17.57,17.62,99609.0
2024-09-04 10:20:00,17.62,17.65,17.57,17.64,87507.0,17.62,17.65,17.57,17.64,87507.0
2024-09-04 10:25:00,17.64,17.67,17.59,17.67,158071.0,17.64,17.67,17.59,17.67,158071.0
2024-09-04 10:30:00,17.67,17.67,17.56,17.61,102118.0,17.67,17.67,17.56,17.61,102118.0
2024-09-04 10:35:00,17.61,17.67,17.59,17.64,99751.0,17.61,17.67,17.59,17.64,99751.0
2024-09-04 10:40:00,17.64,17.71,17.6,17.71,78432.0,17.64,17.71,17.6,17.71,78432.0
2024-09-04 10:45:00,17.71,17.73,17.65,17.69,71818.0,17.71,17.73,17.65,17.69,71818.0
2024-09-04 10:50:00,17.7,17.75,17.69,17.71,64318.0,17.7,17.75,17.69,17.71,64318.0
2024-09-04 10:55:00,17.72,17.75,17.69,17.71,106814.0,17.72,17.75,17.69,17.71,106814.0
2024-09-04 11:00:00,17.7,17.72,17.65,17.66,62618.0,17.7,17.72,17.65,17.66,62618.0
2024-09-04 11:05:00,17.65,17.69,17.62,17.63,64598.0,17.65,17.69,17.62,17.63,64598.0
2024-09-04 11:10:00,17.63,17.66,17.6,17.61,45499.0,17.63,17.66,17.6,17.61,45499.0
2024-09-04 11:15:00,17.61,17.61,17.53,17.55,76488.0,17.61,17.61,17.53,17.55,76488.0
2024-09-04 11:20:00,17.55,17.55,17.49,17.51,120178.0,17.55,17.55,17.49,17.51,120178.0
2024-09-04 11:25:00,17.5,17.51,17.47,17.5,79592.0,17.5,17.51,17.47,17.5,79592.0
2024-09-04 11:30:00,17.5,17.5,17.44,17.46,89153.0,17.5,17.5,17.44,17.46,89153.0
2024-09-04 11:35:00,17.45,17.45,17.4,17.43,83672.0,17.45,17.45,17.4,17.43,83672.0
2024-09-04 11:40:00,17.43,17.45,17.4,17.44,69853.0,17.43,17.45,17.4,17.44,69853.0
2024-09-04 11:45:00,17.44,17.47,17.39,17.39,65716.0,17.44,17.47,17.39,17.39,65716.0
2024-09-04 11:50:00,17.39,17.43,17.38,17.43,53204.0,17.39,17.43,17.38,17.43,53204.0
2024-09-04 11:55:00,17.42,17.43,17.38,17.41,62832.0,17.42,17.43,17.38,17.41,62832.0
2024-09-04 12:00:00,17.41,17.42,17.32,17.32,104683.0,17.41,17.42,17.32,17.32,104683.0
2024-09-04 12:05:00,17.32,17.34,17.28,17.32,142861.0,17.32,17.34,17.28,17.32,142861.0
2024-09-04 12:10:00,17.32,17.34,17.29,17.31,75604.0,17.32,17.34,17.29,17.31,75604.0
2024-09-04 12:15:00,17.31,17.41,17.31,17.36,97222.0,17.31,17.41,17.31,17.36,97222.0
2024-09-04 12:20:00,17.37,17.42,17.36,17.41,53967.0,17.37,17.42,17.36,17.41,53967.0
2024-09-04 12:25:00,17.4,17.44,17.39,17.4,59872.0,17.4,17.44,17.39,17.4,59872.0
2024-09-04 12:30:00,17.41,17.41,17.38,17.41,47254.0,17.41,17.41,17.38,17.41,47254.0
2024-09-04 12:35:00,17.41,17.46,17.4,17.43,168956.0,17.41,17.46,17.4,17.43,168956.0
2024-09-04 12:40:00,17.43,17.43,17.36,17.38,79036.0,17.43,17.43,17.36,17.38,79036.0
2024-09-04 12:45:00,17.38,17.4,17.35,17.38,64572.0,17.38,17.4,17.35,17.38,64572.0
2024-09-04 12:50:00,17.38,17.42,17.36,17.39,72471.0,17.38,17.42,17.36,17.39,72471.0
2024-09-04 12:55:00,17.39,17.4,17.36,17.37,36169.0,17.39,17.4,17.36,17.37,36169.0
2024-09-04 13:00:00,17.37,17.38,17.33,17.36,42514.0,17.37,17.38,17.33,17.36,42514.0
2024-09-04 13:05:00,17.35,17.38,17.34,17.36,42871.0,17.35,17.38,17.34,17.36,42871.0
2024-09-04 13:10:00,17.36,17.37,17.33,17.35,33842.0,17.36,17.37,17.33,17.35,33842.0
2024-09-04 13:15:00,17.34,17.36,17.32,17.36,31555.0,17.34,17.36,17.32,17.36,31555.0
2024-09-04 13:20:00,17.36,17.37,17.33,17.35,27607.0,17.36,17.37,17.33,17.35,27607.0
2024-09-04 13:25:00,17.34,17.35,17.32,17.32,54550.0,17.34,17.35,17.32,17.32,54550.0
2024-09-04 13:30:00,17.32,17.33,17.3,17.31,37074.0,17.32,17.33,17.3,17.31,37074.0
2024-09-04 13:35:00,17.31,17.33,17.3,17.32,62181.0,17.31,17.33,17.3,17.32,62181.0
2024-09-04 13:40:00,17.32,17.34,17.31,17.32,55707.0,17.32,17.34,17.31,17.32,55707.0
2024-09-04 13:45:00,17.32,17.34,17.31,17.32,45093.0,17.32,17.34,17.31,17.32,45093.0
2024-09-04 13:50:00,17.32,17.33,17.3,17.32,50261.0,17.32,17.33,17.3,17.32,50261.0
2024-09-04 13:55:00,17.32,17.32,17.27,17.27,87672.0,17.32,17.32,17.27,17.27,87672.0
2024-09-04 14:00:00,17.27,17.29,17.25,17.28,52761.0,17.27,17.29,17.25,17.28,52761.0
2024-09-04 14:05:00,17.28,17.3,17.27,17.29,37134.0,17.28,17.3,17.27,17.29,37134.0
2024-09-04 14:10:00,17.29,17.3,17.26,17.29,86541.0,17.29,17.3,17.26,17.29,86541.0
2024-09-04 14:15:00,17.3,17.31,17.27,17.27,34359.0,17.3,17.31,17.27,17.27,34359.0
2024-09-04 14:20:00,17.27,17.31,17.27,17.3,59457.0,17.27,17.31,17.27,17.3,59457.0
2024-09-04 14:25:00,17.3,17.32,17.3,17.3,40953.0,17.3,17.32,17.3,17.3,40953.0
2024-09-04 14:30:00,17.3,17.34,17.29,17.34,61457.0,17.3,17.34,17.29,17.34,61457.0
2024-09-04 14:35:00,17.32,17.35,17.3,17.3,82142.0,17.32,17.35,17.3,17.3,82142.0
2024-09-04 14:40:00,17.3,17.34,17.3,17.32,43338.0,17.3,17.34,17.3,17.32,43338.0
2024-09-04 14:45:00,17.32,17.34,17.3,17.32,34156.0,17.32,17.34,17.3,17.32,34156.0
2024-09-04 14:50:00,17.33,17.33,17.29,17.3,90490.0,17.33,17.33,17.29,17.3,90490.0
2024-09-04 14:55:00,17.29,17.29,17.24,17.26,84110.0,17.29,17.29,17.24,17.26,84110.0
2024-09-04 15:00:00,17.26,17.27,17.24,17.25,24879.0,17.26,17.27,17.24,17.25,24879.0
2024-09-04 15:05:00,17.24,17.25,17.21,17.25,74485.0,17.24,17.25,17.21,17.25,74485.0
2024-09-04 15:10:00,17.25,17.25,17.23,17.23,52740.0,17.25,17.25,17.23,17.23,52740.0
2024-09-04 15:15:00,17.23,17.28,17.23,17.25,100579.0,17.23,17.28,17.23,17.25,100579.0
2024-09-04 15:20:00,17.26,17.28,17.25,17.27,69469.0,17.26,17.28,17.25,17.27,69469.0
2024-09-04 15:25:00,17.27,17.3,17.25,17.28,131552.0,17.27,17.3,17.25,17.28,131552.0
2024-09-04 15:30:00,17.29,17.29,17.19,17.19,272500.0,17.29,17.29,17.19,17.19,272500.0
2024-09-04 15:35:00,17.2,17.22,17.15,17.21,207840.0,17.2,17.22,17.15,17.21,207840.0
2024-09-04 15:40:00,17.21,17.22,17.18,17.21,205940.0,17.21,17.22,17.18,17.21,205940.0
2024-09-04 15:45:00,17.21,17.29,17.2,17.29,252303.0,17.21,17.29,17.2,17.29,252303.0
2024-09-04 15:50:00,17.28,17.3,17.22,17.26,437632.0,17.28,17.3,17.22,17.26,437632.0
2024-09-04 15:55:00,17.25,17.3,17.24,17.3,863123.0,17.25,17.3,17.24,17.3,863123.0
2024-09-05 09:30:00,17.36,17.52,17.34,17.38,214812.0,17.36,17.52,17.34,17.38,214812.0
2024-09-05 09:35:00,17.38,17.5,17.37,17.44,169845.0,17.38,17.5,17.37,17.44,169845.0
2024-09-05 09:40:00,17.44,17.5,17.36,17.41,142406.0,17.44,17.5,17.36,17.41,142406.0
2024-09-05 09:45:00,17.41,17.45,17.34,17.37,86723.0,17.41,17.45,17.34,17.37,86723.0
2024-09-05 09:50:00,17.37,17.39,17.28,17.39,115147.0,17.37,17.39,17.28,17.39,115147.0
2024-09-05 09:55:00,17.39,17.44,17.38,17.42,73192.0,17.39,17.44,17.38,17.42,73192.0
2024-09-05 10:00:00,17.42,17.69,17.42,17.63,214992.0,17.42,17.69,17.42,17.63,214992.0
2024-09-05 10:05:00,17.63,17.65,17.57,17.59,89994.0,17.63,17.65,17.57,17.59,89994.0
2024-09-05 10:10:00,17.59,17.63,17.54,17.58,88118.0,17.59,17.63,17.54,17.58,88118.0
2024-09-05 10:15:00,17.59,17.59,17.44,17.45,171480.0,17.59,17.59,17.44,17.45,171480.0
2024-09-05 10:20:00,17.45,17.52,17.44,17.5,69382.0,17.45,17.52,17.44,17.5,69382.0
2024-09-05 10:25:00,17.49,17.5,17.44,17.46,43882.0,17.49,17.5,17.44,17.46,43882.0
2024-09-05 10:30:00,17.47,17.54,17.47,17.53,73252.0,17.47,17.54,17.47,17.53,73252.0
2024-09-05 10:35:00,17.53,17.53,17.49,17.51,42610.0,17.53,17.53,17.49,17.51,42610.0
2024-09-05 10:40:00,17.5,17.5,17.46,17.46,63096.0,17.5,17.5,17.46,17.46,63096.0
2024-09-05 10:45:00,17.47,17.5,17.4,17.41,87316.0,17.47,17.5,17.4,17.41,87316.0
2024-09-05 10:50:00,17.4,17.41,17.37,17.39,60756.0,17.4,17.41,17.37,17.39,60756.0
2024-09-05 10:55:00,17.39,17.41,17.28,17.29,217599.0,17.39,17.41,17.28,17.29,217599.0
2024-09-05 11:00:00,17.28,17.29,17.23,17.26,172920.0,17.28,17.29,17.23,17.26,172920.0
2024-09-05 11:05:00,17.26,17.36,17.25,17.32,215887.0,17.26,17.36,17.25,17.32,215887.0
2024-09-05 11:10:00,17.32,17.33,17.27,17.29,69340.0,17.32,17.33,17.27,17.29,69340.0
2024-09-05 11:15:00,17.29,17.36,17.28,17.36,60191.0,17.29,17.36,17.28,17.36,60191.0
2024-09-05 11:20:00,17.36,17.41,17.35,17.36,68783.0,17.36,17.41,17.35,17.36,68783.0
2024-09-05 11:25:00,17.36,17.36,17.31,17.35,66160.0,17.36,17.36,17.31,17.35,66160.0
2024-09-05 11:30:00,17.34,17.38,17.32,17.34,38572.0,17.34,17.38,17.32,17.34,38572.0
2024-09-05 11:35:00,17.34,17.41,17.33,17.39,35798.0,17.34,17.41,17.33,17.39,35798.0
2024-09-05 11:40:00,17.39,17.43,17.39,17.43,56238.0,17.39,17.43,17.39,17.43,56238.0
2024-09-05 11:45:00,17.43,17.47,17.42,17.46,61241.0,17.43,17.47,17.42,17.46,61241.0
2024-09-05 11:50:00,17.46,17.47,17.41,17.41,47681.0,17.46,17.47,17.41,17.41,47681.0
2024-09-05 11:55:00,17.41,17.42,17.39,17.41,86336.0,17.41,17.42,17.39,17.41,86336.0
2024-09-05 12:00:00,17.4,17.41,17.37,17.37,59754.0,17.4,17.41,17.37,17.37,59754.0
2024-09-05 12:05:00,17.36,17.37,17.34,17.35,26783.0,17.36,17.37,17.34,17.35,26783.0
2024-09-05 12:10:00,17.35,17.35,17.3,17.32,29032.0,17.35,17.35,17.3,17.32,29032.0
2024-09-05 12:15:00,17.32,17.32,17.21,17.23,247783.0,17.32,17.32,17.21,17.23,247783.0
2024-09-05 12:20:00,17.23,17.26,17.19,17.19,149921.0,17.23,17.26,17.19,17.19,149921.0
2024-09-05 12:25:00,17.2,17.26,17.19,17.23,126269.0,17.2,17.26,17.19,17.23,126269.0
2024-09-05 12:30:00,17.23,17.24,17.21,17.23,66926.0,17.23,17.24,17.21,17.23,66926.0
2024-09-05 12:35:00,17.24,17.26,17.22,17.24,54105.0,17.24,17.26,17.22,17.24,54105.0
2024-09-05 12:40:00,17.23,17.32,17.23,17.27,107829.0,17.23,17.32,17.23,17.27,107829.0
2024-09-05 12:45:00,17.27,17.27,17.23,17.23,17156.0,17.27,17.27,17.23,17.23,17156.0
2024-09-05 12:50:00,17.23,17.25,17.22,17.23,29089.0,17.23,17.25,17.22,17.23,29089.0
2024-09-05 12:55:00,17.22,17.25,17.21,17.23,45060.0,17.22,17.25,17.21,17.23,45060.0
2024-09-05 13:00:00,17.22,17.23,17.2,17.21,82978.0,17.22,17.23,17.2,17.21,82978.0
2024-09-05 13:05:00,17.21,17.21,17.15,17.18,116674.0,17.21,17.21,17.15,17.18,116674.0
2024-09-05 13:10:00,17.19,17.23,17.18,17.22,54120.0,17.19,17.23,17.18,17.22,54120.0
2024-09-05 13:15:00,17.21,17.22,17.2,17.21,23162.0,17.21,17.22,17.2,17.21,23162.0
2024-09-05 13:20:00,17.21,17.22,17.17,17.19,31205.0,17.21,17.22,17.17,17.19,31205.0
2024-09-05 13:25:00,17.18,17.19,17.15,17.16,30148.0,17.18,17.19,17.15,17.16,30148.0
2024-09-05 13:30:00,17.16,17.17,17.13,17.17,59606.0,17.16,17.17,17.13,17.17,59606.0
2024-09-05 13:35:00,17.18,17.19,17.17,17.18,46900.0,17.18,17.19,17.17,17.18,46900.0
2024-09-05 13:40:00,17.17,17.2,17.16,17.2,38245.0,17.17,17.2,17.16,17.2,38245.0
2024-09-05 13:45:00,17.2,17.24,17.19,17.23,39408.0,17.2,17.24,17.19,17.23,39408.0
2024-09-05 13:50:00,17.23,17.25,17.17,17.19,89718.0,17.23,17.25,17.17,17.19,89718.0
2024-09-05 13:55:00,17.19,17.26,17.19,17.26,27279.0,17.19,17.26,17.19,17.26,27279.0
2024-09-05 14:00:00,17.26,17.28,17.23,17.25,59359.0,17.26,17.28,17.23,17.25,59359.0
2024-09-05 14:05:00,17.25,17.25,17.21,17.23,25846.0,17.25,17.25,17.21,17.23,25846.0
2024-09-05 14:10:00,17.23,17.24,17.19,17.2,18926.0,17.23,17.24,17.19,17.2,18926.0
2024-09-05 14:15:00,17.2,17.21,17.17,17.19,36514.0,17.2,17.21,17.17,17.19,36514.0
2024-09-05 14:20:00,17.19,17.19,17.16,17.19,58235.0,17.19,17.19,17.16,17.19,58235.0
2024-09-05 14:25:00,17.18,17.18,17.15,17.16,34914.0,17.18,17.18,17.15,17.16,34914.0
2024-09-05 14:30:00,17.17,17.22,17.16,17.21,36090.0,17.17,17.22,17.16,17.21,36090.0
2024-09-05 14:35:00,17.21,17.21,17.16,17.16,45001.0,17.21,17.21,17.16,17.16,45001.0
2024-09-05 14:40:00,17.16,17.18,17.16,17.17,34642.0,17.16,17.18,17.16,17.17,34642.0
2024-09-05 14:45:00,17.18,17.2,17.17,17.2,32632.0,17.18,17.2,17.17,17.2,32632.0
2024-09-05 14:50:00,17.2,17.22,17.18,17.19,38062.0,17.2,17.22,17.18,17.19,38062.0
2024-09-05 14:55:00,17.18,17.19,17.15,17.15,28362.0,17.18,17.19,17.15,17.15,28362.0
2024-09-05 15:00:00,17.15,17.16,17.11,17.14,64147.0,17.15,17.16,17.11,17.14,64147.0
2024-09-05 15:05:00,17.14,17.14,17.11,17.12,72049.0,17.14,17.14,17.11,17.12,72049.0
2024-09-05 15:10:00,17.11,17.12,17.1,17.12,37521.0,17.11,17.12,17.1,17.12,37521.0
2024-09-05 15:15:00,17.12,17.12,17.08,17.09,92726.0,17.12,17.12,17.08,17.09,92726.0
2024-09-05 15:20:00,17.09,17.12,17.06,17.12,60497.0,17.09,17.12,17.06,17.12,60497.0
2024-09-05 15:25:00,17.11,17.15,17.1,17.14,52912.0,17.11,17.15,17.1,17.14,52912.0
2024-09-05 15:30:00,17.15,17.19,17.13,17.18,109497.0,17.15,17.19,17.13,17.18,109497.0
2024-09-05 15:35:00,17.18,17.18,17.13,17.14,80589.0,17.18,17.18,17.13,17.14,80589.0
2024-09-05 15:40:00,17.13,17.14,17.1,17.12,58632.0,17.13,17.14,17.1,17.12,58632.0
2024-09-05 15:45:00,17.12,17.13,17.1,17.12,69848.0,17.12,17.13,17.1,17.12,69848.0
2024-09-05 15:50:00,17.12,17.12,17.09,17.09,175289.0,17.12,17.12,17.09,17.09,175289.0
2024-09-05 15:55:00,17.1,17.12,17.09,17.12,485195.0,17.1,17.12,17.09,17.12,485195.0
2024-09-06 09:30:00,17.24,17.54,17.24,17.51,337113.0,17.24,17.54,17.24,17.51,337113.0
2024-09-06 09:35:00,17.52,17.57,17.47,17.51,259241.0,17.52,17.57,17.47,17.51,259241.0
2024-09-06 09:40:00,17.5,17.64,17.44,17.64,256659.0,17.5,17.64,17.44,17.64,256659.0
2024-09-06 09:45:00,17.64,17.75,17.62,17.68,287616.0,17.64,17.75,17.62,17.68,287616.0
2024-09-06 09:50:00,17.68,17.7,17.6,17.61,161680.0,17.68,17.7,17.6,17.61,161680.0
2024-09-06 09:55:00,17.61,17.71,17.6,17.69,444599.0,17.61,17.71,17.6,17.69,444599.0
2024-09-06 10:00:00,17.68,17.73,17.61,17.65,537438.0,17.68,17.73,17.61,17.65,537438.0
2024-09-06 10:05:00,17.65,17.77,17.63,17.75,365947.0,17.65,17.77,17.63,17.75,365947.0
2024-09-06 10:10:00,17.75,17.78,17.6,17.66,493322.0,17.75,17.78,17.6,17.66,493322.0
2024-09-06 10:15:00,17.66,17.68,17.53,17.59,161324.0,17.66,17.68,17.53,17.59,161324.0
2024-09-06 10:20:00,17.58,17.66,17.57,17.6,282070.0,17.58,17.66,17.57,17.6,282070.0
2024-09-06 10:25:00,17.6,17.6,17.43,17.44,318284.0,17.6,17.6,17.43,17.44,318284.0
2024-09-06 10:30:00,17.44,17.5,17.36,17.37,147725.0,17.44,17.5,17.36,17.37,147725.0
2024-09-06 10:35:00,17.37,17.37,17.25,17.25,122586.0,17.37,17.37,17.25,17.25,122586.0
2024-09-06 10:40:00,17.26,17.26,17.14,17.15,84347.0,17.26,17.26,17.14,17.15,84347.0
2024-09-06 10:45:00,17.14,17.22,17.12,17.19,108772.0,17.14,17.22,17.12,17.19,108772.0
2024-09-06 10:50:00,17.19,17.25,17.18,17.2,566842.0,17.19,17.25,17.18,17.2,566842.0
2024-09-06 10:55:00,17.19,17.2,17.12,17.16,89695.0,17.19,17.2,17.12,17.16,89695.0
2024-09-06 11:00:00,17.16,17.39,17.15,17.32,156374.0,17.16,17.39,17.15,17.32,156374.0
2024-09-06 11:05:00,17.31,17.33,17.25,17.3,331028.0,17.31,17.33,17.25,17.3,331028.0
2024-09-06 11:10:00,17.3,17.34,17.28,17.31,108839.0,17.3,17.34,17.28,17.31,108839.0
2024-09-06 11:15:00,17.31,17.32,17.17,17.21,359610.0,17.31,17.32,17.17,17.21,359610.0
2024-09-06 11:20:00,17.21,17.21,17.06,17.08,190244.0,17.21,17.21,17.06,17.08,190244.0
2024-09-06 11:25:00,17.08,17.15,17.05,17.08,139534.0,17.08,17.15,17.05,17.08,139534.0
2024-09-06 11:30:00,17.07,17.09,16.99,17.05,212482.0,17.07,17.09,16.99,17.05,212482.0
2024-09-06 11:35:00,17.05,17.06,16.97,17.0,209825.0,17.05,17.06,16.97,17.0,209825.0
2024-09-06 11:40:00,16.99,17.02,16.97,16.99,129373.0,16.99,17.02,16.97,16.99,129373.0
2024-09-06 11:45:00,16.99,16.99,16.93,16.95,87371.0,16.99,16.99,16.93,16.95,87371.0
2024-09-06 11:50:00,16.95,16.95,16.87,16.91,109723.0,16.95,16.95,16.87,16.91,109723.0
2024-09-06 11:55:00,16.91,16.97,16.88,16.9,172776.0,16.91,16.97,16.88,16.9,172776.0
2024-09-06 12:00:00,16.89,16.92,16.86,16.88,70594.0,16.89,16.92,16.86,16.88,70594.0
2024-09-06 12:05:00,16.87,16.9,16.85,16.87,77154.0,16.87,16.9,16.85,16.87,77154.0
2024-09-06 12:10:00,16.87,16.93,16.82,16.91,124063.0,16.87,16.93,16.82,16.91,124063.0
2024-09-06 12:15:00,16.91,16.91,16.83,16.84,73984.0,16.91,16.91,16.83,16.84,73984.0
2024-09-06 12:20:00,16.84,16.89,16.83,16.84,74944.0,16.84,16.89,16.83,16.84,74944.0
2024-09-06 12:25:00,16.84,16.86,16.78,16.78,112335.0,16.84,16.86,16.78,16.78,112335.0
2024-09-06 12:30:00,16.79,16.8,16.75,16.8,73270.0,16.79,16.8,16.75,16.8,73270.0
2024-09-06 12:35:00,16.79,16.81,16.71,16.71,64008.0,16.79,16.81,16.71,16.71,64008.0
2024-09-06 12:40:00,16.71,16.75,16.71,16.75,41211.0,16.71,16.75,16.71,16.75,41211.0
2024-09-06 12:45:00,16.75,16.81,16.74,16.74,205468.0,16.75,16.81,16.74,16.74,205468.0
2024-09-06 12:50:00,16.75,16.78,16.73,16.75,57705.0,16.75,16.78,16.73,16.75,57705.0
2024-09-06 12:55:00,16.75,16.78,16.73,16.76,54604.0,16.75,16.78,16.73,16.76,54604.0
2024-09-06 13:00:00,16.75,16.78,16.72,16.77,71624.0,16.75,16.78,16.72,16.77,71624.0
2024-09-06 13:05:00,16.77,16.84,16.76,16.84,181324.0,16.77,16.84,16.76,16.84,181324.0
2024-09-06 13:10:00,16.84,16.85,16.82,16.83,47913.0,16.84,16.85,16.82,16.83,47913.0
2024-09-06 13:15:00,16.82,16.85,16.8,16.82,90815.0,16.82,16.85,16.8,16.82,90815.0
2024-09-06 13:20:00,16.82,16.9,16.82,16.89,42807.0,16.82,16.9,16.82,16.89,42807.0
2024-09-06 13:25:00,16.89,16.9,16.85,16.86,56106.0,16.89,16.9,16.85,16.86,56106.0
2024-09-06 13:30:00,16.87,16.87,16.84,16.85,50234.0,16.87,16.87,16.84,16.85,50234.0
2024-09-06 13:35:00,16.85,16.86,16.82,16.85,28685.0,16.85,16.86,16.82,16.85,28685.0
2024-09-06 13:40:00,16.85,16.87,16.84,16.86,25481.0,16.85,16.87,16.84,16.86,25481.0
2024-09-06 13:45:00,16.86,16.88,16.85,16.87,38826.0,16.86,16.88,16.85,16.87,38826.0
2024-09-06 13:50:00,16.87,16.9,16.86,16.89,49229.0,16.87,16.9,16.86,16.89,49229.0
2024-09-06 13:55:00,16.89,16.92,16.87,16.89,56281.0,16.89,16.92,16.87,16.89,56281.0
2024-09-06 14:00:00,16.89,16.89,16.84,16.86,95380.0,16.89,16.89,16.84,16.86,95380.0
2024-09-06 14:05:00,16.86,16.86,16.82,16.85,40699.0,16.86,16.86,16.82,16.85,40699.0
2024-09-06 14:10:00,16.85,16.85,16.84,16.85,40751.0,16.85,16.85,16.84,16.85,40751.0
2024-09-06 14:15:00,16.85,16.99,16.83,16.98,328852.0,16.85,16.99,16.83,16.98,328852.0
2024-09-06 14:20:00,16.98,17.02,16.95,16.96,100132.0,16.98,17.02,16.95,16.96,100132.0
2024-09-06 14:25:00,16.96,17.0,16.96,16.98,103605.0,16.96,17.0,16.96,16.98,103605.0
2024-09-06 14:30:00,16.98,17.02,16.92,16.94,398764.0,16.98,17.02,16.92,16.94,398764.0
2024-09-06 14:35:00,16.94,16.95,16.9,16.93,124801.0,16.94,16.95,16.9,16.93,124801.0
2024-09-06 14:40:00,16.94,17.01,16.93,17.0,106821.0,16.94,17.01,16.93,17.0,106821.0
2024-09-06 14:45:00,17.0,17.03,16.97,17.01,247239.0,17.0,17.03,16.97,17.01,247239.0
2024-09-06 14:50:00,17.02,17.05,17.0,17.05,66476.0,17.02,17.05,17.0,17.05,66476.0
2024-09-06 14:55:00,17.05,17.05,17.03,17.03,71675.0,17.05,17.05,17.03,17.03,71675.0
2024-09-06 15:00:00,17.04,17.07,17.02,17.06,153069.0,17.04,17.07,17.02,17.06,153069.0
2024-09-06 15:05:00,17.05,17.08,17.05,17.07,178864.0,17.05,17.08,17.05,17.07,178864.0
2024-09-06 15:10:00,17.07,17.1,17.04,17.07,240180.0,17.07,17.1,17.04,17.07,240180.0
2024-09-06 15:15:00,17.07,17.1,17.06,17.07,69075.0,17.07,17.1,17.06,17.07,69075.0
2024-09-06 15:20:00,17.07,17.08,17.02,17.05,142778.0,17.07,17.08,17.02,17.05,142778.0
2024-09-06 15:25:00,17.05,17.1,17.04,17.09,94146.0,17.05,17.1,17.04,17.09,94146.0
2024-09-06 15:30:00,17.09,17.09,17.03,17.07,119838.0,17.09,17.09,17.03,17.07,119838.0
2024-09-06 15:35:00,17.07,17.08,17.0,17.01,142941.0,17.07,17.08,17.0,17.01,142941.0
2024-09-06 15:40:00,17.01,17.04,16.98,17.03,184557.0,17.01,17.04,16.98,17.03,184557.0
2024-09-06 15:45:00,17.03,17.06,17.0,17.04,198965.0,17.03,17.06,17.0,17.04,198965.0
2024-09-06 15:50:00,17.02,17.04,17.0,17.02,361305.0,17.02,17.04,17.0,17.02,361305.0
2024-09-06 15:55:00,17.02,17.02,16.93,16.96,919381.0,17.02,17.02,16.93,16.96,919381.0
2024-09-09 09:30:00,17.1,17.4,17.1,17.4,325136.0,17.1,17.4,17.1,17.4,325136.0
2024-09-09 09:35:00,17.4,17.47,17.35,17.46,212928.0,17.4,17.47,17.35,17.46,212928.0
2024-09-09 09:40:00,17.46,17.48,17.37,17.39,140569.0,17.46,17.48,17.37,17.39,140569.0
2024-09-09 09:45:00,17.4,17.54,17.4,17.51,382390.0,17.4,17.54,17.4,17.51,382390.0
2024-09-09 09:50:00,17.51,17.54,17.47,17.5,176122.0,17.51,17.54,17.47,17.5,176122.0
2024-09-09 09:55:00,17.49,17.52,17.46,17.46,179612.0,17.49,17.52,17.46,17.46,179612.0
2024-09-09 10:00:00,17.46,17.5,17.43,17.48,140119.0,17.46,17.5,17.43,17.48,140119.0
2024-09-09 10:05:00,17.48,17.57,17.48,17.55,203669.0,17.48,17.57,17.48,17.55,203669.0
2024-09-09 10:10:00,17.55,17.61,17.54,17.61,101972.0,17.55,17.61,17.54,17.61,101972.0
2024-09-09 10:15:00,17.61,17.73,17.6,17.71,176161.0,17.61,17.73,17.6,17.71,176161.0
2024-09-09 10:20:00,17.71,17.76,17.7,17.73,137290.0,17.71,17.76,17.7,17.73,137290.0
2024-09-09 10:25:00,17.73,17.83,17.71,17.79,292508.0,17.73,17.83,17.71,17.79,292508.0
2024-09-09 10:30:00,17.79,17.81,17.74,17.76,432591.0,17.79,17.81,17.74,17.76,432591.0
2024-09-09 10:35:00,17.75,17.75,17.58,17.61,295595.0,17.75,17.75,17.58,17.61,295595.0
2024-09-09 10:40:00,17.61,17.63,17.55,17.59,129799.0,17.61,17.63,17.55,17.59,129799.0
2024-09-09 10:45:00,17.6,17.6,17.52,17.56,130302.0,17.6,17.6,17.52,17.56,130302.0
2024-09-09 10:50:00,17.56,17.56,17.48,17.51,220777.0,17.56,17.56,17.48,17.51,220777.0
2024-09-09 10:55:00,17.51,17.55,17.36,17.38,210486.0,17.51,17.55,17.36,17.38,210486.0
2024-09-09 11:00:00,17.38,17.38,17.3,17.3,122657.0,17.38,17.38,17.3,17.3,122657.0
2024-09-09 11:05:00,17.3,17.36,17.24,17.34,127244.0,17.3,17.36,17.24,17.34,127244.0
2024-09-09 11:10:00,17.34,17.34,17.25,17.27,65831.0,17.34,17.34,17.25,17.27,65831.0
2024-09-09 11:15:00,17.27,17.34,17.26,17.34,65105.0,17.27,17.34,17.26,17.34,65105.0
2024-09-09 11:20:00,17.34,17.37,17.29,17.36,149064.0,17.34,17.37,17.29,17.36,149064.0
2024-09-09 11:25:00,17.36,17.43,17.34,17.42,171642.0,17.36,17.43,17.34,17.42,171642.0
2024-09-09 11:30:00,17.43,17.46,17.41,17.45,87710.0,17.43,17.46,17.41,17.45,87710.0
2024-09-09 11:35:00,17.46,17.47,17.42,17.45,94506.0,17.46,17.47,17.42,17.45,94506.0
2024-09-09 11:40:00,17.45,17.45,17.4,17.41,70513.0,17.45,17.45,17.4,17.41,70513.0
2024-09-09 11:45:00,17.42,17.5,17.41,17.46,152234.0,17.42,17.5,17.41,17.46,152234.0
2024-09-09 11:50:00,17.46,17.5,17.46,17.5,83432.0,17.46,17.5,17.46,17.5,83432.0
2024-09-09 11:55:00,17.5,17.54,17.47,17.48,61754.0,17.5,17.54,17.47,17.48,61754.0
2024-09-09 12:00:00,17.48,17.53,17.45,17.51,91888.0,17.48,17.53,17.45,17.51,91888.0
2024-09-09 12:05:00,17.51,17.53,17.49,17.51,31436.0,17.51,17.53,17.49,17.51,31436.0
2024-09-09 12:10:00,17.51,17.58,17.51,17.58,57559.0,17.51,17.58,17.51,17.58,57559.0
2024-09-09 12:15:00,17.57,17.61,17.57,17.61,76334.0,17.57,17.61,17.57,17.61,76334.0
2024-09-09 12:20:00,17.61,17.67,17.6,17.66,67200.0,17.61,17.67,17.6,17.66,67200.0
2024-09-09 12:25:00,17.66,17.69,17.62,17.63,77806.0,17.66,17.69,17.62,17.63,77806.0
2024-09-09 12:30:00,17.63,17.66,17.62,17.66,33589.0,17.63,17.66,17.62,17.66,33589.0
2024-09-09 12:35:00,17.66,17.68,17.63,17.64,65981.0,17.66,17.68,17.63,17.64,65981.0
2024-09-09 12:40:00,17.64,17.67,17.63,17.66,60874.0,17.64,17.67,17.63,17.66,60874.0
2024-09-09 12:45:00,17.66,17.66,17.62,17.62,138662.0,17.66,17.66,17.62,17.62,138662.0
2024-09-09 12:50:00,17.63,17.68,17.62,17.66,58759.0,17.63,17.68,17.62,17.66,58759.0
2024-09-09 12:55:00,17.66,17.68,17.65,17.66,43952.0,17.66,17.68,17.65,17.66,43952.0
2024-09-09 13:00:00,17.66,17.68,17.65,17.66,55463.0,17.66,17.68,17.65,17.66,55463.0
2024-09-09 13:05:00,17.66,17.66,17.62,17.66,68452.0,17.66,17.66,17.62,17.66,68452.0
2024-09-09 13:10:00,17.66,17.66,17.63,17.66,53826.0,17.66,17.66,17.63,17.66,53826.0
2024-09-09 13:15:00,17.66,17.67,17.63,17.64,88336.0,17.66,17.67,17.63,17.64,88336.0
2024-09-09 13:20:00,17.64,17.64,17.59,17.61,51046.0,17.64,17.64,17.59,17.61,51046.0
2024-09-09 13:25:00,17.61,17.62,17.56,17.57,78717.0,17.61,17.62,17.56,17.57,78717.0
2024-09-09 13:30:00,17.57,17.58,17.51,17.51,67081.0,17.57,17.58,17.51,17.51,67081.0
2024-09-09 13:35:00,17.52,17.58,17.51,17.57,51326.0,17.52,17.58,17.51,17.57,51326.0
2024-09-09 13:40:00,17.57,17.57,17.48,17.48,59273.0,17.57,17.57,17.48,17.48,59273.0
2024-09-09 13:45:00,17.48,17.51,17.46,17.51,94034.0,17.48,17.51,17.46,17.51,94034.0
2024-09-09 13:50:00,17.51,17.51,17.46,17.5,67370.0,17.51,17.51,17.46,17.5,67370.0
2024-09-09 13:55:00,17.5,17.51,17.44,17.44,55612.0,17.5,17.51,17.44,17.44,55612.0
2024-09-09 14:00:00,17.45,17.48,17.44,17.45,56586.0,17.45,17.48,17.44,17.45,56586.0
2024-09-09 14:05:00,17.45,17.46,17.42,17.43,69203.0,17.45,17.46,17.42,17.43,69203.0
2024-09-09 14:10:00,17.42,17.45,17.4,17.44,86321.0,17.42,17.45,17.4,17.44,86321.0
2024-09-09 14:15:00,17.44,17.48,17.43,17.48,65173.0,17.44,17.48,17.43,17.48,65173.0
2024-09-09 14:20:00,17.48,17.49,17.46,17.48,36293.0,17.48,17.49,17.46,17.48,36293.0
2024-09-09 14:25:00,17.48,17.5,17.46,17.46,57759.0,17.48,17.5,17.46,17.46,57759.0
2024-09-09 14:30:00,17.46,17.49,17.45,17.48,50590.0,17.46,17.49,17.45,17.48,50590.0
2024-09-09 14:35:00,17.49,17.5,17.4,17.41,89019.0,17.49,17.5,17.4,17.41,89019.0
2024-09-09 14:40:00,17.41,17.49,17.41,17.48,120267.0,17.41,17.49,17.41,17.48,120267.0
2024-09-09 14:45:00,17.49,17.5,17.46,17.48,48997.0,17.49,17.5,17.46,17.48,48997.0
2024-09-09 14:50:00,17.48,17.48,17.46,17.46,36244.0,17.48,17.48,17.46,17.46,36244.0
2024-09-09 14:55:00,17.46,17.5,17.46,17.48,53072.0,17.46,17.5,17.46,17.48,53072.0
2024-09-09 15:00:00,17.49,17.49,17.43,17.45,43636.0,17.49,17.49,17.43,17.45,43636.0
2024-09-09 15:05:00,17.45,17.49,17.44,17.48,30941.0,17.45,17.49,17.44,17.48,30941.0
2024-09-09 15:10:00,17.48,17.49,17.46,17.48,38183.0,17.48,17.49,17.46,17.48,38183.0
2024-09-09 15:15:00,17.48,17.51,17.48,17.5,104814.0,17.48,17.51,17.48,17.5,104814.0
2024-09-09 15:20:00,17.5,17.5,17.45,17.48,39966.0,17.5,17.5,17.45,17.48,39966.0
2024-09-09 15:25:00,17.48,17.58,17.48,17.57,136920.0,17.48,17.58,17.48,17.57,136920.0
2024-09-09 15:30:00,17.57,17.57,17.53,17.55,65324.0,17.57,17.57,17.53,17.55,65324.0
2024-09-09 15:35:00,17.55,17.55,17.51,17.53,66174.0,17.55,17.55,17.51,17.53,66174.0
2024-09-09 15:40:00,17.53,17.58,17.52,17.57,126513.0,17.53,17.58,17.52,17.57,126513.0
2024-09-09 15:45:00,17.57,17.57,17.53,17.55,116988.0,17.57,17.57,17.53,17.55,116988.0
2024-09-09 15:50:00,17.54,17.56,17.51,17.53,308753.0,17.54,17.56,17.51,17.53,308753.0
2024-09-09 15:55:00,17.53,17.53,17.48,17.51,918852.0,17.53,17.53,17.48,17.51,918852.0
2024-09-10 09:30:00,17.55,17.58,17.41,17.44,155001.0,17.55,17.58,17.41,17.44,155001.0
2024-09-10 09:35:00,17.43,17.47,17.35,17.37,101130.0,17.43,17.47,17.35,17.37,101130.0
2024-09-10 09:40:00,17.37,17.38,17.31,17.37,103635.0,17.37,17.38,17.31,17.37,103635.0
2024-09-10 09:45:00,17.35,17.36,17.24,17.24,100201.0,17.35,17.36,17.24,17.24,100201.0
2024-09-10 09:50:00,17.25,17.28,17.17,17.25,116090.0,17.25,17.28,17.17,17.25,116090.0
2024-09-10 09:55:00,17.25,17.26,17.14,17.14,109499.0,17.25,17.26,17.14,17.14,109499.0
2024-09-10 10:00:00,17.14,17.18,17.12,17.16,98544.0,17.14,17.18,17.12,17.16,98544.0
2024-09-10 10:05:00,17.16,17.16,17.01,17.02,163169.0,17.16,17.16,17.01,17.02,163169.0
2024-09-10 10:10:00,17.02,17.02,16.72,16.75,445014.0,17.02,17.02,16.72,16.75,445014.0
2024-09-10 10:15:00,16.76,16.91,16.73,16.89,475540.0,16.76,16.91,16.73,16.89,475540.0
2024-09-10 10:20:00,16.88,16.93,16.83,16.91,214754.0,16.88,16.93,16.83,16.91,214754.0
2024-09-10 10:25:00,16.9,17.02,16.9,17.0,303671.0,16.9,17.02,16.9,17.0,303671.0
2024-09-10 10:30:00,17.0,17.04,16.95,16.96,141792.0,17.0,17.04,16.95,16.96,141792.0
2024-09-10 10:35:00,16.97,17.07,16.96,17.07,75510.0,16.97,17.07,16.96,17.07,75510.0
2024-09-10 10:40:00,17.07,17.12,17.05,17.05,129937.0,17.07,17.12,17.05,17.05,129937.0
2024-09-10 10:45:00,17.05,17.2,17.05,17.19,108380.0,17.05,17.2,17.05,17.19,108380.0
2024-09-10 10:50:00,17.2,17.23,17.16,17.18,88079.0,17.2,17.23,17.16,17.18,88079.0
2024-09-10 10:55:00,17.17,17.18,17.14,17.14,39183.0,17.17,17.18,17.14,17.14,39183.0
2024-09-10 11:00:00,17.14,17.19,17.14,17.16,58099.0,17.14,17.19,17.14,17.16,58099.0
2024-09-10 11:05:00,17.16,17.25,17.14,17.25,129419.0,17.16,17.25,17.14,17.25,129419.0
2024-09-10 11:10:00,17.25,17.29,17.24,17.26,97989.0,17.25,17.29,17.24,17.26,97989.0
2024-09-10 11:15:00,17.26,17.31,17.25,17.29,57174.0,17.26,17.31,17.25,17.29,57174.0
2024-09-10 11:20:00,17.29,17.32,17.25,17.32,52854.0,17.29,17.32,17.25,17.32,52854.0
2024-09-10 11:25:00,17.32,17.34,17.25,17.26,133035.0,17.32,17.34,17.25,17.26,133035.0
2024-09-10 11:30:00,17.25,17.28,17.24,17.26,49132.0,17.25,17.28,17.24,17.26,49132.0
2024-09-10 11:35:00,17.26,17.29,17.23,17.23,60742.0,17.26,17.29,17.23,17.23,60742.0
2024-09-10 11:40:00,17.23,17.27,17.17,17.18,131470.0,17.23,17.27,17.17,17.18,131470.0
2024-09-10 11:45:00,17.18,17.22,17.17,17.2,114726.0,17.18,17.22,17.17,17.2,114726.0
2024-09-10 11:50:00,17.21,17.22,17.16,17.18,80991.0,17.21,17.22,17.16,17.18,80991.0
2024-09-10 11:55:00,17.19,17.24,17.17,17.18,94604.0,17.19,17.24,17.17,17.18,94604.0
2024-09-10 12:00:00,17.18,17.24,17.15,17.21,159761.0,17.18,17.24,17.15,17.21,159761.0
2024-09-10 12:05:00,17.21,17.26,17.2,17.25,83638.0,17.21,17.26,17.2,17.25,83638.0
2024-09-10 12:10:00,17.25,17.25,17.2,17.23,100881.0,17.25,17.25,17.2,17.23,100881.0
2024-09-10 12:15:00,17.23,17.27,17.22,17.27,64218.0,17.23,17.27,17.22,17.27,64218.0
2024-09-10 12:20:00,17.27,17.29,17.25,17.28,27137.0,17.27,17.29,17.25,17.28,27137.0
2024-09-10 12:25:00,17.29,17.3,17.27,17.29,47149.0,17.29,17.3,17.27,17.29,47149.0
2024-09-10 12:30:00,17.28,17.31,17.27,17.29,55884.0,17.28,17.31,17.27,17.29,55884.0
2024-09-10 12:35:00,17.29,17.31,17.27,17.3,35004.0,17.29,17.31,17.27,17.3,35004.0
2024-09-10 12:40:00,17.3,17.32,17.28,17.3,37860.0,17.3,17.32,17.28,17.3,37860.0
2024-09-10 12:45:00,17.3,17.32,17.28,17.32,38387.0,17.3,17.32,17.28,17.32,38387.0
2024-09-10 12:50:00,17.32,17.35,17.31,17.35,36359.0,17.32,17.35,17.31,17.35,36359.0
2024-09-10 12:55:00,17.35,17.36,17.33,17.35,91105.0,17.35,17.36,17.33,17.35,91105.0
2024-09-10 13:00:00,17.35,17.38,17.34,17.37,50033.0,17.35,17.38,17.34,17.37,50033.0
2024-09-10 13:05:00,17.38,17.45,17.37,17.42,219418.0,17.38,17.45,17.37,17.42,219418.0
2024-09-10 13:10:00,17.42,17.45,17.41,17.43,70257.0,17.42,17.45,17.41,17.43,70257.0
2024-09-10 13:15:00,17.43,17.45,17.42,17.44,37086.0,17.43,17.45,17.42,17.44,37086.0
2024-09-10 13:20:00,17.44,17.47,17.42,17.46,109633.0,17.44,17.47,17.42,17.46,109633.0
2024-09-10 13:25:00,17.46,17.49,17.46,17.46,78567.0,17.46,17.49,17.46,17.46,78567.0
2024-09-10 13:30:00,17.46,17.49,17.45,17.47,61506.0,17.46,17.49,17.45,17.47,61506.0
2024-09-10 13:35:00,17.46,17.5,17.46,17.49,65991.0,17.46,17.5,17.46,17.49,65991.0
2024-09-10 13:40:00,17.49,17.52,17.48,17.49,99230.0,17.49,17.52,17.48,17.49,99230.0
2024-09-10 13:45:00,17.49,17.51,17.46,17.48,129633.0,17.49,17.51,17.46,17.48,129633.0
2024-09-10 13:50:00,17.48,17.56,17.48,17.48,266901.0,17.48,17.56,17.48,17.48,266901.0
2024-09-10 13:55:00,17.48,17.52,17.43,17.51,192278.0,17.48,17.52,17.43,17.51,192278.0
2024-09-10 14:00:00,17.52,17.53,17.47,17.47,88064.0,17.52,17.53,17.47,17.47,88064.0
2024-09-10 14:05:00,17.47,17.5,17.44,17.44,125952.0,17.47,17.5,17.44,17.44,125952.0
2024-09-10 14:10:00,17.44,17.48,17.43,17.46,103613.0,17.44,17.48,17.43,17.46,103613.0
2024-09-10 14:15:00,17.46,17.5,17.46,17.49,27015.0,17.46,17.5,17.46,17.49,27015.0
2024-09-10 14:20:00,17.49,17.51,17.47,17.5,71551.0,17.49,17.51,17.47,17.5,71551.0
2024-09-10 14:25:00,17.5,17.55,17.49,17.54,73562.0,17.5,17.55,17.49,17.54,73562.0
2024-09-10 14:30:00,17.53,17.59,17.51,17.57,129776.0,17.53,17.59,17.51,17.57,129776.0
2024-09-10 14:35:00,17.57,17.62,17.56,17.59,109583.0,17.57,17.62,17.56,17.59,109583.0
2024-09-10 14:40:00,17.6,17.64,17.57,17.64,65662.0,17.6,17.64,17.57,17.64,65662.0
2024-09-10 14:45:00,17.64,17.67,17.63,17.66,56783.0,17.64,17.67,17.63,17.66,56783.0
2024-09-10 14:50:00,17.66,17.67,17.63,17.64,52083.0,17.66,17.67,17.63,17.64,52083.0
2024-09-10 14:55:00,17.63,17.64,17.6,17.63,72859.0,17.63,17.64,17.6,17.63,72859.0
2024-09-10 15:00:00,17.63,17.72,17.62,17.72,312259.0,17.63,17.72,17.62,17.72,312259.0
2024-09-10 15:05:00,17.73,17.73,17.67,17.69,207227.0,17.73,17.73,17.67,17.69,207227.0
2024-09-10 15:10:00,17.69,17.69,17.63,17.67,108132.0,17.69,17.69,17.63,17.67,108132.0
2024-09-10 15:15:00,17.67,17.7,17.66,17.7,135689.0,17.67,17.7,17.66,17.7,135689.0
2024-09-10 15:20:00,17.7,17.75,17.69,17.75,144765.0,17.7,17.75,17.69,17.75,144765.0
2024-09-10 15:25:00,17.75,17.77,17.74,17.75,109989.0,17.75,17.77,17.74,17.75,109989.0
2024-09-10 15:30:00,17.75,17.76,17.72,17.73,169247.0,17.75,17.76,17.72,17.73,169247.0
2024-09-10 15:35:00,17.73,17.73,17.67,17.73,186270.0,17.73,17.73,17.67,17.73,186270.0
2024-09-10 15:40:00,17.72,17.76,17.69,17.73,193362.0,17.72,17.76,17.69,17.73,193362.0
2024-09-10 15:45:00,17.73,17.76,17.7,17.73,203246.0,17.73,17.76,17.7,17.73,203246.0
2024-09-10 15:50:00,17.73,17.77,17.7,17.77,322967.0,17.73,17.77,17.7,17.77,322967.0
2024-09-10 15:55:00,17.77,17.81,17.74,17.77,1114927.0,17.77,17.81,17.74,17.77,1114927.0
2024-09-11 09:30:00,17.87,17.95,17.76,17.77,373490.0,17.87,17.95,17.76,17.77,373490.0
2024-09-11 09:35:00,17.78,17.81,17.73,17.77,244239.0,17.78,17.81,17.73,17.77,244239.0
2024-09-11 09:40:00,17.77,17.9,17.75,17.87,168404.0,17.77,17.9,17.75,17.87,168404.0
2024-09-11 09:45:00,17.86,17.95,17.83,17.91,164211.0,17.86,17.95,17.83,17.91,164211.0
2024-09-11 09:50:00,17.91,17.92,17.83,17.84,306783.0,17.91,17.92,17.83,17.84,306783.0
2024-09-11 09:55:00,17.85,17.89,17.81,17.84,144464.0,17.85,17.89,17.81,17.84,144464.0
2024-09-11 10:00:00,17.84,17.91,17.8,17.88,340458.0,17.84,17.91,17.8,17.88,340458.0
2024-09-11 10:05:00,17.88,17.94,17.84,17.92,132597.0,17.88,17.94,17.84,17.92,132597.0
2024-09-11 10:10:00,17.91,17.96,17.86,17.89,161954.0,17.91,17.96,17.86,17.89,161954.0
2024-09-11 10:15:00,17.89,17.93,17.87,17.89,106955.0,17.89,17.93,17.87,17.89,106955.0
2024-09-11 10:20:00,17.89,17.89,17.79,17.81,253269.0,17.89,17.89,17.79,17.81,253269.0
2024-09-11 10:25:00,17.82,17.87,17.77,17.8,157379.0,17.82,17.87,17.77,17.8,157379.0
2024-09-11 10:30:00,17.79,17.81,17.68,17.69,187176.0,17.79,17.81,17.68,17.69,187176.0
2024-09-11 10:35:00,17.69,17.75,17.67,17.75,136899.0,17.69,17.75,17.67,17.75,136899.0
2024-09-11 10:40:00,17.75,17.8,17.73,17.79,120980.0,17.75,17.8,17.73,17.79,120980.0
2024-09-11 10:45:00,17.78,17.79,17.72,17.73,70751.0,17.78,17.79,17.72,17.73,70751.0
2024-09-11 10:50:00,17.73,17.75,17.69,17.74,100361.0,17.73,17.75,17.69,17.74,100361.0
2024-09-11 10:55:00,17.74,17.79,17.71,17.79,45909.0,17.74,17.79,17.71,17.79,45909.0
2024-09-11 11:00:00,17.79,17.8,17.76,17.79,45312.0,17.79,17.8,17.76,17.79,45312.0
2024-09-11 11:05:00,17.79,17.84,17.78,17.79,54130.0,17.79,17.84,17.78,17.79,54130.0
2024-09-11 11:10:00,17.79,17.9,17.77,17.88,168981.0,17.79,17.9,17.77,17.88,168981.0
2024-09-11 11:15:00,17.88,17.9,17.83,17.86,72116.0,17.88,17.9,17.83,17.86,72116.0
2024-09-11 11:20:00,17.86,17.87,17.83,17.85,52272.0,17.86,17.87,17.83,17.85,52272.0
2024-09-11 11:25:00,17.85,17.92,17.84,17.89,94528.0,17.85,17.92,17.84,17.89,94528.0
2024-09-11 11:30:00,17.89,18.02,17.89,18.01,148927.0,17.89,18.02,17.89,18.01,148927.0
2024-09-11 11:35:00,18.01,18.16,18.0,18.14,301477.0,18.01,18.16,18.0,18.14,301477.0
2024-09-11 11:40:00,18.14,18.26,18.14,18.22,263138.0,18.14,18.26,18.14,18.22,263138.0
2024-09-11 11:45:00,18.23,18.26,18.15,18.15,106672.0,18.23,18.26,18.15,18.15,106672.0
2024-09-11 11:50:00,18.15,18.17,18.11,18.12,139690.0,18.15,18.17,18.11,18.12,139690.0
2024-09-11 11:55:00,18.12,18.12,18.03,18.1,90512.0,18.12,18.12,18.03,18.1,90512.0
2024-09-11 12:00:00,18.1,18.21,18.07,18.21,110678.0,18.1,18.21,18.07,18.21,110678.0
2024-09-11 12:05:00,18.21,18.24,18.13,18.13,67307.0,18.21,18.24,18.13,18.13,67307.0
2024-09-11 12:10:00,18.13,18.17,18.1,18.11,205395.0,18.13,18.17,18.1,18.11,205395.0
2024-09-11 12:15:00,18.12,18.14,18.09,18.14,47835.0,18.12,18.14,18.09,18.14,47835.0
2024-09-11 12:20:00,18.14,18.18,18.12,18.18,66660.0,18.14,18.18,18.12,18.18,66660.0
2024-09-11 12:25:00,18.18,18.2,18.17,18.2,69306.0,18.18,18.2,18.17,18.2,69306.0
2024-09-11 12:30:00,18.2,18.21,18.12,18.13,72310.0,18.2,18.21,18.12,18.13,72310.0
2024-09-11 12:35:00,18.12,18.2,18.12,18.19,71174.0,18.12,18.2,18.12,18.19,71174.0
2024-09-11 12:40:00,18.19,18.21,18.17,18.19,93199.0,18.19,18.21,18.17,18.19,93199.0
2024-09-11 12:45:00,18.2,18.21,18.17,18.18,133581.0,18.2,18.21,18.17,18.18,133581.0
2024-09-11 12:50:00,18.18,18.24,18.17,18.23,69162.0,18.18,18.24,18.17,18.23,69162.0
2024-09-11 12:55:00,18.23,18.28,18.2,18.26,368542.0,18.23,18.28,18.2,18.26,368542.0
2024-09-11 13:00:00,18.27,18.33,18.26,18.3,183483.0,18.27,18.33,18.26,18.3,183483.0
2024-09-11 13:05:00,18.3,18.4,18.3,18.36,207250.0,18.3,18.4,18.3,18.36,207250.0
2024-09-11 13:10:00,18.37,18.44,18.37,18.42,179339.0,18.37,18.44,18.37,18.42,179339.0
2024-09-11 13:15:00,18.43,18.55,18.41,18.55,286708.0,18.43,18.55,18.41,18.55,286708.0
2024-09-11 13:20:00,18.55,18.56,18.49,18.55,150595.0,18.55,18.56,18.49,18.55,150595.0
2024-09-11 13:25:00,18.56,18.6,18.54,18.57,187675.0,18.56,18.6,18.54,18.57,187675.0
2024-09-11 13:30:00,18.57,18.66,18.57,18.62,223118.0,18.57,18.66,18.57,18.62,223118.0
2024-09-11 13:35:00,18.61,18.65,18.6,18.61,135246.0,18.61,18.65,18.6,18.61,135246.0
2024-09-11 13:40:00,18.6,18.64,18.59,18.61,227718.0,18.6,18.64,18.59,18.61,227718.0
2024-09-11 13:45:00,18.62,18.69,18.6,18.65,135174.0,18.62,18.69,18.6,18.65,135174.0
2024-09-11 13:50:00,18.65,18.65,18.5,18.51,157498.0,18.65,18.65,18.5,18.51,157498.0
2024-09-11 13:55:00,18.52,18.6,18.51,18.6,201174.0,18.52,18.6,18.51,18.6,201174.0
2024-09-11 14:00:00,18.6,18.66,18.59,18.63,146508.0,18.6,18.66,18.59,18.63,146508.0
2024-09-11 14:05:00,18.63,18.66,18.6,18.6,146060.0,18.63,18.66,18.6,18.6,146060.0
2024-09-11 14:10:00,18.61,18.63,18.6,18.61,104855.0,18.61,18.63,18.6,18.61,104855.0
2024-09-11 14:15:00,18.61,18.62,18.57,18.62,73998.0,18.61,18.62,18.57,18.62,73998.0
2024-09-11 14:20:00,18.62,18.65,18.59,18.61,71025.0,18.62,18.65,18.59,18.61,71025.0
2024-09-11 14:25:00,18.62,18.66,18.59,18.64,93764.0,18.62,18.66,18.59,18.64,93764.0
2024-09-11 14:30:00,18.65,18.69,18.63,18.68,231635.0,18.65,18.69,18.63,18.68,231635.0
2024-09-11 14:35:00,18.68,18.71,18.65,18.7,85887.0,18.68,18.71,18.65,18.7,85887.0
2024-09-11 14:40:00,18.7,18.74,18.68,18.69,166251.0,18.7,18.74,18.68,18.69,166251.0
2024-09-11 14:45:00,18.69,18.71,18.63,18.7,82070.0,18.69,18.71,18.63,18.7,82070.0
2024-09-11 14:50:00,18.7,18.7,18.63,18.64,124716.0,18.7,18.7,18.63,18.64,124716.0
2024-09-11 14:55:00,18.64,18.67,18.64,18.66,72337.0,18.64,18.67,18.64,18.66,72337.0
2024-09-11 15:00:00,18.66,18.68,18.55,18.55,202969.0,18.66,18.68,18.55,18.55,202969.0
2024-09-11 15:05:00,18.56,18.61,18.55,18.6,140746.0,18.56,18.61,18.55,18.6,140746.0
2024-09-11 15:10:00,18.6,18.61,18.57,18.58,117251.0,18.6,18.61,18.57,18.58,117251.0
2024-09-11 15:15:00,18.58,18.61,18.57,18.59,95590.0,18.58,18.61,18.57,18.59,95590.0
2024-09-11 15:20:00,18.59,18.62,18.57,18.6,131496.0,18.59,18.62,18.57,18.6,131496.0
2024-09-11 15:25:00,18.6,18.64,18.59,18.64,147559.0,18.6,18.64,18.59,18.64,147559.0
2024-09-11 15:30:00,18.63,18.65,18.6,18.64,118377.0,18.63,18.65,18.6,18.64,118377.0
2024-09-11 15:35:00,18.64,18.68,18.63,18.66,188690.0,18.64,18.68,18.63,18.66,188690.0
2024-09-11 15:40:00,18.66,18.66,18.56,18.57,278144.0,18.66,18.66,18.56,18.57,278144.0
2024-09-11 15:45:00,18.57,18.61,18.55,18.61,254833.0,18.57,18.61,18.55,18.61,254833.0
2024-09-11 15:50:00,18.61,18.61,18.54,18.6,303927.0,18.61,18.61,18.54,18.6,303927.0
2024-09-11 15:55:00,18.6,18.72,18.58,18.7,1107626.0,18.6,18.72,18.58,18.7,1107626.0
2024-09-12 09:30:00,18.81,19.18,18.81,18.98,731980.0,18.81,19.18,18.81,18.98,731980.0
2024-09-12 09:35:00,18.97,19.0,18.83,18.89,197854.0,18.97,19.0,18.83,18.89,197854.0
2024-09-12 09:40:00,18.9,19.0,18.88,18.93,128961.0,18.9,19.0,18.88,18.93,128961.0
2024-09-12 09:45:00,18.92,18.94,18.7,18.73,202513.0,18.92,18.94,18.7,18.73,202513.0
2024-09-12 09:50:00,18.73,18.85,18.67,18.76,231508.0,18.73,18.85,18.67,18.76,231508.0
2024-09-12 09:55:00,18.75,18.75,18.68,18.7,119984.0,18.75,18.75,18.68,18.7,119984.0
2024-09-12 10:00:00,18.7,18.75,18.65,18.72,141382.0,18.7,18.75,18.65,18.72,141382.0
2024-09-12 10:05:00,18.72,18.78,18.71,18.76,98762.0,18.72,18.78,18.71,18.76,98762.0
2024-09-12 10:10:00,18.76,18.92,18.74,18.88,170570.0,18.76,18.92,18.74,18.88,170570.0
2024-09-12 10:15:00,18.88,18.97,18.87,18.96,198473.0,18.88,18.97,18.87,18.96,198473.0
2024-09-12 10:20:00,18.95,18.96,18.91,18.94,135261.0,18.95,18.96,18.91,18.94,135261.0
2024-09-12 10:25:00,18.94,19.03,18.91,19.01,217339.0,18.94,19.03,18.91,19.01,217339.0
2024-09-12 10:30:00,19.01,19.04,18.99,19.04,169672.0,19.01,19.04,18.99,19.04,169672.0
2024-09-12 10:35:00,19.04,19.14,19.0,19.14,170742.0,19.04,19.14,19.0,19.14,170742.0
2024-09-12 10:40:00,19.14,19.17,19.1,19.14,126213.0,19.14,19.17,19.1,19.14,126213.0
2024-09-12 10:45:00,19.14,19.15,19.08,19.08,124652.0,19.14,19.15,19.08,19.08,124652.0
2024-09-12 10:50:00,19.09,19.11,19.04,19.1,112658.0,19.09,19.11,19.04,19.1,112658.0
2024-09-12 10:55:00,19.1,19.16,19.05,19.06,153008.0,19.1,19.16,19.05,19.06,153008.0
2024-09-12 11:00:00,19.07,19.14,19.06,19.1,82728.0,19.07,19.14,19.06,19.1,82728.0
2024-09-12 11:05:00,19.09,19.11,19.03,19.07,86627.0,19.09,19.11,19.03,19.07,86627.0
2024-09-12 11:10:00,19.07,19.13,19.05,19.11,369167.0,19.07,19.13,19.05,19.11,369167.0
2024-09-12 11:15:00,19.11,19.14,19.07,19.11,70281.0,19.11,19.14,19.07,19.11,70281.0
2024-09-12 11:20:00,19.11,19.13,19.08,19.11,63821.0,19.11,19.13,19.08,19.11,63821.0
2024-09-12 11:25:00,19.1,19.1,19.02,19.07,123727.0,19.1,19.1,19.02,19.07,123727.0
2024-09-12 11:30:00,19.07,19.11,19.04,19.07,458245.0,19.07,19.11,19.04,19.07,458245.0
2024-09-12 11:35:00,19.07,19.09,19.01,19.04,343426.0,19.07,19.09,19.01,19.04,343426.0
2024-09-12 11:40:00,19.05,19.08,19.04,19.05,82056.0,19.05,19.08,19.04,19.05,82056.0
2024-09-12 11:45:00,19.05,19.08,19.02,19.05,82336.0,19.05,19.08,19.02,19.05,82336.0
2024-09-12 11:50:00,19.05,19.07,19.03,19.05,109386.0,19.05,19.07,19.03,19.05,109386.0
2024-09-12 11:55:00,19.05,19.1,19.05,19.09,85616.0,19.05,19.1,19.05,19.09,85616.0
2024-09-12 12:00:00,19.09,19.14,19.08,19.09,98958.0,19.09,19.14,19.08,19.09,98958.0
2024-09-12 12:05:00,19.08,19.09,19.01,19.03,67896.0,19.08,19.09,19.01,19.03,67896.0
2024-09-12 12:10:00,19.03,19.06,19.01,19.06,140979.0,19.03,19.06,19.01,19.06,140979.0
2024-09-12 12:15:00,19.05,19.08,19.02,19.04,71925.0,19.05,19.08,19.02,19.04,71925.0
2024-09-12 12:20:00,19.04,19.06,18.98,19.0,96598.0,19.04,19.06,18.98,19.0,96598.0
2024-09-12 12:25:00,19.01,19.02,18.94,18.96,109904.0,19.01,19.02,18.94,18.96,109904.0
2024-09-12 12:30:00,18.96,18.98,18.9,18.94,74871.0,18.96,18.98,18.9,18.94,74871.0
2024-09-12 12:35:00,18.94,18.94,18.91,18.91,88564.0,18.94,18.94,18.91,18.91,88564.0
2024-09-12 12:40:00,18.91,18.98,18.91,18.96,83678.0,18.91,18.98,18.91,18.96,83678.0
2024-09-12 12:45:00,18.96,18.99,18.95,18.99,58369.0,18.96,18.99,18.95,18.99,58369.0
2024-09-12 12:50:00,19.0,19.07,18.99,19.07,79744.0,19.0,19.07,18.99,19.07,79744.0
2024-09-12 12:55:00,19.07,19.08,19.05,19.06,52699.0,19.07,19.08,19.05,19.06,52699.0
2024-09-12 13:00:00,19.06,19.08,19.05,19.07,74601.0,19.06,19.08,19.05,19.07,74601.0
2024-09-12 13:05:00,19.07,19.08,19.03,19.05,80482.0,19.07,19.08,19.03,19.05,80482.0
2024-09-12 13:10:00,19.05,19.13,19.05,19.12,109144.0,19.05,19.13,19.05,19.12,109144.0
2024-09-12 13:15:00,19.13,19.14,19.09,19.11,60999.0,19.13,19.14,19.09,19.11,60999.0
2024-09-12 13:20:00,19.1,19.12,19.09,19.11,49524.0,19.1,19.12,19.09,19.11,49524.0
2024-09-12 13:25:00,19.12,19.12,19.08,19.1,82257.0,19.12,19.12,19.08,19.1,82257.0
2024-09-12 13:30:00,19.1,19.1,19.08,19.1,35915.0,19.1,19.1,19.08,19.1,35915.0
2024-09-12 13:35:00,19.1,19.12,19.08,19.12,61360.0,19.1,19.12,19.08,19.12,61360.0
2024-09-12 13:40:00,19.12,19.12,19.09,19.12,86943.0,19.12,19.12,19.09,19.12,86943.0
2024-09-12 13:45:00,19.12,19.14,19.11,19.14,48605.0,19.12,19.14,19.11,19.14,48605.0
2024-09-12 13:50:00,19.14,19.18,19.13,19.16,156274.0,19.14,19.18,19.13,19.16,156274.0
2024-09-12 13:55:00,19.16,19.19,19.14,19.18,100020.0,19.16,19.19,19.14,19.18,100020.0
2024-09-12 14:00:00,19.19,19.23,19.18,19.22,126833.0,19.19,19.23,19.18,19.22,126833.0
2024-09-12 14:05:00,19.23,19.23,19.17,19.2,114541.0,19.23,19.23,19.17,19.2,114541.0
2024-09-12 14:10:00,19.19,19.22,19.19,19.21,48827.0,19.19,19.22,19.19,19.21,48827.0
2024-09-12 14:15:00,19.21,19.21,19.19,19.2,77820.0,19.21,19.21,19.19,19.2,77820.0
2024-09-12 14:20:00,19.2,19.22,19.18,19.21,172352.0,19.2,19.22,19.18,19.21,172352.0
2024-09-12 14:25:00,19.21,19.22,19.19,19.2,44850.0,19.21,19.22,19.19,19.2,44850.0
2024-09-12 14:30:00,19.2,19.22,19.17,19.21,118510.0,19.2,19.22,19.17,19.21,118510.0
2024-09-12 14:35:00,19.21,19.23,19.2,19.21,93117.0,19.21,19.23,19.2,19.21,93117.0
2024-09-12 14:40:00,19.2,19.21,19.17,19.21,104840.0,19.2,19.21,19.17,19.21,104840.0
2024-09-12 14:45:00,19.21,19.25,19.19,19.22,383363.0,19.21,19.25,19.19,19.22,383363.0
2024-09-12 14:50:00,19.23,19.24,19.11,19.11,439289.0,19.23,19.24,19.11,19.11,439289.0
2024-09-12 14:55:00,19.11,19.13,19.07,19.11,143560.0,19.11,19.13,19.07,19.11,143560.0
2024-09-12 15:00:00,19.1,19.12,19.0,19.02,208438.0,19.1,19.12,19.0,19.02,208438.0
2024-09-12 15:05:00,19.02,19.06,18.98,18.99,398337.0,19.02,19.06,18.98,18.99,398337.0
2024-09-12 15:10:00,19.0,19.02,18.94,18.95,215339.0,19.0,19.02,18.94,18.95,215339.0
2024-09-12 15:15:00,18.96,18.96,18.89,18.93,284035.0,18.96,18.96,18.89,18.93,284035.0
2024-09-12 15:20:00,18.92,19.0,18.91,18.99,141975.0,18.92,19.0,18.91,18.99,141975.0
2024-09-12 15:25:00,19.0,19.0,18.92,18.95,285687.0,19.0,19.0,18.92,18.95,285687.0
2024-09-12 15:30:00,18.95,18.98,18.89,18.91,376907.0,18.95,18.98,18.89,18.91,376907.0
2024-09-12 15:35:00,18.91,18.97,18.9,18.96,134175.0,18.91,18.97,18.9,18.96,134175.0
2024-09-12 15:40:00,18.96,18.98,18.94,18.96,170309.0,18.96,18.98,18.94,18.96,170309.0
2024-09-12 15:45:00,18.96,19.0,18.92,18.96,299753.0,18.96,19.0,18.92,18.96,299753.0
2024-09-12 15:50:00,18.95,18.99,18.94,18.96,406285.0,18.95,18.99,18.94,18.96,406285.0
2024-09-12 15:55:00,18.96,19.05,18.96,19.04,985251.0,18.96,19.05,18.96,19.04,985251.0
2024-09-13 09:30:00,19.26,19.47,19.25,19.4,510078.0,19.26,19.47,19.25,19.4,510078.0
2024-09-13 09:35:00,19.42,19.53,19.39,19.48,414172.0,19.42,19.53,19.39,19.48,414172.0
2024-09-13 09:40:00,19.48,19.5,19.35,19.36,181362.0,19.48,19.5,19.35,19.36,181362.0
2024-09-13 09:45:00,19.36,19.42,19.36,19.4,173240.0,19.36,19.42,19.36,19.4,173240.0
2024-09-13 09:50:00,19.39,19.49,19.39,19.45,235543.0,19.39,19.49,19.39,19.45,235543.0
2024-09-13 09:55:00,19.45,19.46,19.4,19.43,196866.0,19.45,19.46,19.4,19.43,196866.0
2024-09-13 10:00:00,19.44,19.49,19.33,19.41,180879.0,19.44,19.49,19.33,19.41,180879.0
2024-09-13 10:05:00,19.41,19.44,19.36,19.39,115095.0,19.41,19.44,19.36,19.39,115095.0
2024-09-13 10:10:00,19.4,19.49,19.39,19.48,103806.0,19.4,19.49,19.39,19.48,103806.0
2024-09-13 10:15:00,19.48,19.53,19.47,19.49,282356.0,19.48,19.53,19.47,19.49,282356.0
2024-09-13 10:20:00,19.5,19.5,19.39,19.4,230637.0,19.5,19.5,19.39,19.4,230637.0
2024-09-13 10:25:00,19.41,19.41,19.32,19.35,186680.0,19.41,19.41,19.32,19.35,186680.0
2024-09-13 10:30:00,19.35,19.38,19.29,19.31,152940.0,19.35,19.38,19.29,19.31,152940.0
2024-09-13 10:35:00,19.31,19.36,19.29,19.33,174757.0,19.31,19.36,19.29,19.33,174757.0
2024-09-13 10:40:00,19.34,19.41,19.32,19.39,103970.0,19.34,19.41,19.32,19.39,103970.0
2024-09-13 10:45:00,19.4,19.4,19.27,19.32,122793.0,19.4,19.4,19.27,19.32,122793.0
2024-09-13 10:50:00,19.31,19.32,19.24,19.27,101705.0,19.31,19.32,19.24,19.27,101705.0
2024-09-13 10:55:00,19.28,19.32,19.25,19.31,120384.0,19.28,19.32,19.25,19.31,120384.0
2024-09-13 11:00:00,19.31,19.38,19.3,19.38,67486.0,19.31,19.38,19.3,19.38,67486.0
2024-09-13 11:05:00,19.38,19.38,19.31,19.32,121603.0,19.38,19.38,19.31,19.32,121603.0
2024-09-13 11:10:00,19.32,19.39,19.31,19.35,72532.0,19.32,19.39,19.31,19.35,72532.0
2024-09-13 11:15:00,19.35,19.36,19.33,19.34,55410.0,19.35,19.36,19.33,19.34,55410.0
2024-09-13 11:20:00,19.34,19.35,19.3,19.31,88782.0,19.34,19.35,19.3,19.31,88782.0
2024-09-13 11:25:00,19.32,19.35,19.28,19.28,92215.0,19.32,19.35,19.28,19.28,92215.0
2024-09-13 11:30:00,19.28,19.34,19.27,19.31,53629.0,19.28,19.34,19.27,19.31,53629.0
2024-09-13 11:35:00,19.31,19.34,19.3,19.33,52968.0,19.31,19.34,19.3,19.33,52968.0
2024-09-13 11:40:00,19.34,19.37,19.33,19.34,49882.0,19.34,19.37,19.33,19.34,49882.0
2024-09-13 11:45:00,19.35,19.36,19.32,19.34,82825.0,19.35,19.36,19.32,19.34,82825.0
2024-09-13 11:50:00,19.34,19.36,19.32,19.36,49543.0,19.34,19.36,19.32,19.36,49543.0
2024-09-13 11:55:00,19.36,19.37,19.31,19.31,50124.0,19.36,19.37,19.31,19.31,50124.0
2024-09-13 12:00:00,19.32,19.34,19.3,19.3,56855.0,19.32,19.34,19.3,19.3,56855.0
2024-09-13 12:05:00,19.3,19.32,19.28,19.3,81318.0,19.3,19.32,19.28,19.3,81318.0
2024-09-13 12:10:00,19.3,19.3,19.25,19.27,60625.0,19.3,19.3,19.25,19.27,60625.0
2024-09-13 12:15:00,19.27,19.29,19.25,19.29,41442.0,19.27,19.29,19.25,19.29,41442.0
2024-09-13 12:20:00,19.29,19.3,19.25,19.26,58675.0,19.29,19.3,19.25,19.26,58675.0
2024-09-13 12:25:00,19.26,19.28,19.23,19.24,54947.0,19.26,19.28,19.23,19.24,54947.0
2024-09-13 12:30:00,19.25,19.28,19.23,19.27,94245.0,19.25,19.28,19.23,19.27,94245.0
2024-09-13 12:35:00,19.27,19.3,19.26,19.3,43056.0,19.27,19.3,19.26,19.3,43056.0
2024-09-13 12:40:00,19.29,19.32,19.26,19.32,71808.0,19.29,19.32,19.26,19.32,71808.0
2024-09-13 12:45:00,19.32,19.33,19.29,19.33,35909.0,19.32,19.33,19.29,19.33,35909.0
2024-09-13 12:50:00,19.33,19.39,19.32,19.39,52111.0,19.33,19.39,19.32,19.39,52111.0
2024-09-13 12:55:00,19.39,19.4,19.36,19.37,92593.0,19.39,19.4,19.36,19.37,92593.0
2024-09-13 13:00:00,19.37,19.41,19.36,19.4,34546.0,19.37,19.41,19.36,19.4,34546.0
2024-09-13 13:05:00,19.41,19.42,19.39,19.39,29285.0,19.41,19.42,19.39,19.39,29285.0
2024-09-13 13:10:00,19.39,19.4,19.37,19.4,40434.0,19.39,19.4,19.37,19.4,40434.0
2024-09-13 13:15:00,19.4,19.42,19.4,19.42,42083.0,19.4,19.42,19.4,19.42,42083.0
2024-09-13 13:20:00,19.41,19.41,19.35,19.37,62679.0,19.41,19.41,19.35,19.37,62679.0
2024-09-13 13:25:00,19.37,19.41,19.31,19.36,129722.0,19.37,19.41,19.31,19.36,129722.0
2024-09-13 13:30:00,19.36,19.39,19.35,19.36,41183.0,19.36,19.39,19.35,19.36,41183.0
2024-09-13 13:35:00,19.36,19.36,19.33,19.35,46334.0,19.36,19.36,19.33,19.35,46334.0
2024-09-13 13:40:00,19.34,19.34,19.32,19.34,18890.0,19.34,19.34,19.32,19.34,18890.0
2024-09-13 13:45:00,19.33,19.36,19.32,19.34,32862.0,19.33,19.36,19.32,19.34,32862.0
2024-09-13 13:50:00,19.35,19.36,19.3,19.32,32686.0,19.35,19.36,19.3,19.32,32686.0
2024-09-13 13:55:00,19.32,19.32,19.29,19.3,55766.0,19.32,19.32,19.29,19.3,55766.0
2024-09-13 14:00:00,19.3,19.3,19.23,19.26,60729.0,19.3,19.3,19.23,19.26,60729.0
2024-09-13 14:05:00,19.25,19.29,19.24,19.28,80331.0,19.25,19.29,19.24,19.28,80331.0
2024-09-13 14:10:00,19.28,19.29,19.27,19.29,35062.0,19.28,19.29,19.27,19.29,35062.0
2024-09-13 14:15:00,19.29,19.31,19.25,19.31,60674.0,19.29,19.31,19.25,19.31,60674.0
2024-09-13 14:20:00,19.3,19.32,19.26,19.28,76295.0,19.3,19.32,19.26,19.28,76295.0
2024-09-13 14:25:00,19.28,19.32,19.26,19.31,52774.0,19.28,19.32,19.26,19.31,52774.0
2024-09-13 14:30:00,19.3,19.32,19.29,19.32,58990.0,19.3,19.32,19.29,19.32,58990.0
2024-09-13 14:35:00,19.32,19.33,19.28,19.3,49112.0,19.32,19.33,19.28,19.3,49112.0
2024-09-13 14:40:00,19.3,19.31,19.27,19.28,53411.0,19.3,19.31,19.27,19.28,53411.0
2024-09-13 14:45:00,19.28,19.3,19.26,19.27,61081.0,19.28,19.3,19.26,19.27,61081.0
2024-09-13 14:50:00,19.26,19.27,19.24,19.26,50776.0,19.26,19.27,19.24,19.26,50776.0
2024-09-13 14:55:00,19.26,19.26,19.21,19.25,117398.0,19.26,19.26,19.21,19.25,117398.0
2024-09-13 15:00:00,19.25,19.25,19.19,19.22,106765.0,19.25,19.25,19.19,19.22,106765.0
2024-09-13 15:05:00,19.21,19.25,19.21,19.23,111124.0,19.21,19.25,19.21,19.23,111124.0
2024-09-13 15:10:00,19.23,19.26,19.22,19.26,87381.0,19.23,19.26,19.22,19.26,87381.0
2024-09-13 15:15:00,19.26,19.26,19.23,19.26,76103.0,19.26,19.26,19.23,19.26,76103.0
2024-09-13 15:20:00,19.25,19.34,19.25,19.34,178249.0,19.25,19.34,19.25,19.34,178249.0
2024-09-13 15:25:00,19.34,19.34,19.29,19.32,94152.0,19.34,19.34,19.29,19.32,94152.0
2024-09-13 15:30:00,19.32,19.37,19.29,19.37,271441.0,19.32,19.37,19.29,19.37,271441.0
2024-09-13 15:35:00,19.38,19.38,19.3,19.3,109998.0,19.38,19.38,19.3,19.3,109998.0
2024-09-13 15:40:00,19.3,19.34,19.3,19.3,134807.0,19.3,19.34,19.3,19.3,134807.0
2024-09-13 15:45:00,19.3,19.32,19.28,19.3,134406.0,19.3,19.32,19.28,19.3,134406.0
2024-09-13 15:50:00,19.31,19.32,19.27,19.29,578982.0,19.31,19.32,19.27,19.29,578982.0
2024-09-13 15:55:00,19.29,19.34,19.26,19.33,968431.0,19.29,19.34,19.26,19.33,968431.0
2024-09-16 09:30:00,19.49,19.69,19.4,19.6,497662.0,19.49,19.69,19.4,19.6,497662.0
2024-09-16 09:35:00,19.59,19.65,19.54,19.65,352246.0,19.59,19.65,19.54,19.65,352246.0
2024-09-16 09:40:00,19.64,19.65,19.34,19.4,472210.0,19.64,19.65,19.34,19.4,472210.0
2024-09-16 09:45:00,19.39,19.45,19.35,19.42,156982.0,19.39,19.45,19.35,19.42,156982.0
2024-09-16 09:50:00,19.43,19.51,19.42,19.5,132184.0,19.43,19.51,19.42,19.5,132184.0
2024-09-16 09:55:00,19.51,19.56,19.49,19.51,321851.0,19.51,19.56,19.49,19.51,321851.0
2024-09-16 10:00:00,19.5,19.53,19.44,19.45,222196.0,19.5,19.53,19.44,19.45,222196.0
2024-09-16 10:05:00,19.45,19.54,19.43,19.47,148646.0,19.45,19.54,19.43,19.47,148646.0
2024-09-16 10:10:00,19.48,19.5,19.44,19.47,74290.0,19.48,19.5,19.44,19.47,74290.0
2024-09-16 10:15:00,19.48,19.48,19.43,19.45,134018.0,19.48,19.48,19.43,19.45,134018.0
2024-09-16 10:20:00,19.45,19.55,19.44,19.53,1352672.0,19.45,19.55,19.44,19.53,1352672.0
2024-09-16 10:25:00,19.53,19.55,19.46,19.48,92755.0,19.53,19.55,19.46,19.48,92755.0
2024-09-16 10:30:00,19.48,19.48,19.41,19.46,227486.0,19.48,19.48,19.41,19.46,227486.0
2024-09-16 10:35:00,19.47,19.52,19.45,19.48,686792.0,19.47,19.52,19.45,19.48,686792.0
2024-09-16 10:40:00,19.49,19.5,19.42,19.48,247315.0,19.49,19.5,19.42,19.48,247315.0
2024-09-16 10:45:00,19.49,19.5,19.41,19.45,677228.0,19.49,19.5,19.41,19.45,677228.0
2024-09-16 10:50:00,19.45,19.52,19.44,19.5,128594.0,19.45,19.52,19.44,19.5,128594.0
2024-09-16 10:55:00,19.5,19.54,19.49,19.51,95333.0,19.5,19.54,19.49,19.51,95333.0
2024-09-16 11:00:00,19.51,19.58,19.5,19.55,187183.0,19.51,19.58,19.5,19.55,187183.0
2024-09-16 11:05:00,19.55,19.63,19.52,19.6,252229.0,19.55,19.63,19.52,19.6,252229.0
2024-09-16 11:10:00,19.6,19.6,19.54,19.57,124919.0,19.6,19.6,19.54,19.57,124919.0
2024-09-16 11:15:00,19.57,19.59,19.54,19.58,639937.0,19.57,19.59,19.54,19.58,639937.0
2024-09-16 11:20:00,19.57,19.62,19.54,19.61,135945.0,19.57,19.62,19.54,19.61,135945.0
2024-09-16 11:25:00,19.6,19.62,19.55,19.55,130524.0,19.6,19.62,19.55,19.55,130524.0
2024-09-16 11:30:00,19.55,19.58,19.54,19.56,139948.0,19.55,19.58,19.54,19.56,139948.0
2024-09-16 11:35:00,19.56,19.61,19.55,19.57,65272.0,19.56,19.61,19.55,19.57,65272.0
2024-09-16 11:40:00,19.57,19.6,19.56,19.6,122634.0,19.57,19.6,19.56,19.6,122634.0
2024-09-16 11:45:00,19.6,19.61,19.59,19.61,61434.0,19.6,19.61,19.59,19.61,61434.0
2024-09-16 11:50:00,19.61,19.62,19.59,19.61,77948.0,19.61,19.62,19.59,19.61,77948.0
2024-09-16 11:55:00,19.62,19.62,19.59,19.61,74671.0,19.62,19.62,19.59,19.61,74671.0
2024-09-16 12:00:00,19.61,19.65,19.57,19.57,107456.0,19.61,19.65,19.57,19.57,107456.0
2024-09-16 12:05:00,19.58,19.61,19.57,19.59,61707.0,19.58,19.61,19.57,19.59,61707.0
2024-09-16 12:10:00,19.58,19.58,19.5,19.51,77606.0,19.58,19.58,19.5,19.51,77606.0
2024-09-16 12:15:00,19.52,19.59,19.51,19.57,98560.0,19.52,19.59,19.51,19.57,98560.0
2024-09-16 12:20:00,19.57,19.59,19.52,19.55,120943.0,19.57,19.59,19.52,19.55,120943.0
2024-09-16 12:25:00,19.55,19.6,19.55,19.58,122185.0,19.55,19.6,19.55,19.58,122185.0
2024-09-16 12:30:00,19.57,19.63,19.57,19.62,132880.0,19.57,19.63,19.57,19.62,132880.0
2024-09-16 12:35:00,19.62,19.63,19.58,19.6,70494.0,19.62,19.63,19.58,19.6,70494.0
2024-09-16 12:40:00,19.6,19.66,19.59,19.65,109174.0,19.6,19.66,19.59,19.65,109174.0
2024-09-16 12:45:00,19.66,19.72,19.65,19.72,133455.0,19.66,19.72,19.65,19.72,133455.0
2024-09-16 12:50:00,19.71,19.78,19.71,19.78,153327.0,19.71,19.78,19.71,19.78,153327.0
2024-09-16 12:55:00,19.77,19.86,19.77,19.82,178389.0,19.77,19.86,19.77,19.82,178389.0
2024-09-16 13:00:00,19.82,19.87,19.81,19.85,89543.0,19.82,19.87,19.81,19.85,89543.0
2024-09-16 13:05:00,19.85,19.88,19.84,19.87,85124.0,19.85,19.88,19.84,19.87,85124.0
2024-09-16 13:10:00,19.87,19.89,19.83,19.83,102670.0,19.87,19.89,19.83,19.83,102670.0
2024-09-16 13:15:00,19.83,19.85,19.81,19.82,86887.0,19.83,19.85,19.81,19.82,86887.0
2024-09-16 13:20:00,19.83,19.83,19.75,19.76,83969.0,19.83,19.83,19.75,19.76,83969.0
2024-09-16 13:25:00,19.77,19.77,19.67,19.72,172471.0,19.77,19.77,19.67,19.72,172471.0
2024-09-16 13:30:00,19.72,19.75,19.71,19.73,51470.0,19.72,19.75,19.71,19.73,51470.0
2024-09-16 13:35:00,19.73,19.74,19.67,19.74,602436.0,19.73,19.74,19.67,19.74,602436.0
2024-09-16 13:40:00,19.73,19.73,19.67,19.7,118202.0,19.73,19.73,19.67,19.7,118202.0
2024-09-16 13:45:00,19.7,19.71,19.67,19.69,55367.0,19.7,19.71,19.67,19.69,55367.0
2024-09-16 13:50:00,19.69,19.71,19.68,19.7,49900.0,19.69,19.71,19.68,19.7,49900.0
2024-09-16 13:55:00,19.7,19.7,19.68,19.7,48800.0,19.7,19.7,19.68,19.7,48800.0
2024-09-16 14:00:00,19.69,19.7,19.68,19.69,51767.0,19.69,19.7,19.68,19.69,51767.0
2024-09-16 14:05:00,19.69,19.7,19.68,19.7,50794.0,19.69,19.7,19.68,19.7,50794.0
2024-09-16 14:10:00,19.7,19.7,19.65,19.69,79557.0,19.7,19.7,19.65,19.69,79557.0
2024-09-16 14:15:00,19.69,19.7,19.68,19.69,72931.0,19.69,19.7,19.68,19.69,72931.0
2024-09-16 14:20:00,19.69,19.7,19.68,19.69,55698.0,19.69,19.7,19.68,19.69,55698.0
2024-09-16 14:25:00,19.69,19.71,19.68,19.7,84854.0,19.69,19.71,19.68,19.7,84854.0
2024-09-16 14:30:00,19.7,19.71,19.68,19.69,78798.0,19.7,19.71,19.68,19.69,78798.0
2024-09-16 14:35:00,19.69,19.7,19.68,19.69,50705.0,19.69,19.7,19.68,19.69,50705.0
2024-09-16 14:40:00,19.68,19.69,19.66,19.69,83481.0,19.68,19.69,19.66,19.69,83481.0
2024-09-16 14:45:00,19.69,19.7,19.66,19.7,109060.0,19.69,19.7,19.66,19.7,109060.0
2024-09-16 14:50:00,19.7,19.7,19.68,19.69,65216.0,19.7,19.7,19.68,19.69,65216.0
2024-09-16 14:55:00,19.69,19.71,19.67,19.7,116378.0,19.69,19.71,19.67,19.7,116378.0
2024-09-16 15:00:00,19.7,19.7,19.68,19.69,60797.0,19.7,19.7,19.68,19.69,60797.0
2024-09-16 15:05:00,19.69,19.71,19.67,19.69,158824.0,19.69,19.71,19.67,19.69,158824.0
2024-09-16 15:10:00,19.69,19.7,19.64,19.67,172903.0,19.69,19.7,19.64,19.67,172903.0
2024-09-16 15:15:00,19.66,19.74,19.66,19.73,237676.0,19.66,19.74,19.66,19.73,237676.0
2024-09-16 15:20:00,19.73,19.75,19.68,19.72,153311.0,19.73,19.75,19.68,19.72,153311.0
2024-09-16 15:25:00,19.73,19.78,19.72,19.78,168477.0,19.73,19.78,19.72,19.78,168477.0
2024-09-16 15:30:00,19.78,19.78,19.74,19.76,201369.0,19.78,19.78,19.74,19.76,201369.0
2024-09-16 15:35:00,19.76,19.78,19.74,19.77,169015.0,19.76,19.78,19.74,19.77,169015.0
2024-09-16 15:40:00,19.78,19.79,19.76,19.77,933530.0,19.78,19.79,19.76,19.77,933530.0
2024-09-16 15:45:00,19.77,19.81,19.75,19.8,316595.0,19.77,19.81,19.75,19.8,316595.0
2024-09-16 15:50:00,19.8,19.88,19.8,19.87,706718.0,19.8,19.88,19.8,19.87,706718.0
2024-09-16 15:55:00,19.87,19.9,19.8,19.86,4534201.0,19.87,19.9,19.8,19.86,4534201.0
2024-09-17 09:30:00,20.0,20.0,19.84,19.95,470217.0,20.0,20.0,19.84,19.95,470217.0
2024-09-17 09:35:00,19.96,20.02,19.91,19.94,332666.0,19.96,20.02,19.91,19.94,332666.0
2024-09-17 09:40:00,19.94,20.05,19.92,20.04,326466.0,19.94,20.05,19.92,20.04,326466.0
2024-09-17 09:45:00,20.05,20.17,20.05,20.13,224146.0,20.05,20.17,20.05,20.13,224146.0
2024-09-17 09:50:00,20.14,20.14,19.98,20.0,470115.0,20.14,20.14,19.98,20.0,470115.0
2024-09-17 09:55:00,20.01,20.05,19.95,19.95,157716.0,20.01,20.05,19.95,19.95,157716.0
2024-09-17 10:00:00,19.96,20.02,19.91,19.97,183949.0,19.96,20.02,19.91,19.97,183949.0
2024-09-17 10:05:00,19.96,20.05,19.96,20.04,716853.0,19.96,20.05,19.96,20.04,716853.0
2024-09-17 10:10:00,20.03,20.07,20.0,20.01,88215.0,20.03,20.07,20.0,20.01,88215.0
2024-09-17 10:15:00,20.01,20.08,19.99,20.02,90251.0,20.01,20.08,19.99,20.02,90251.0
2024-09-17 10:20:00,20.03,20.08,20.02,20.07,94265.0,20.03,20.08,20.02,20.07,94265.0
2024-09-17 10:25:00,20.08,20.09,20.03,20.05,83744.0,20.08,20.09,20.03,20.05,83744.0
2024-09-17 10:30:00,20.04,20.06,19.97,20.01,172291.0,20.04,20.06,19.97,20.01,172291.0
2024-09-17 10:35:00,20.01,20.02,19.98,19.99,73589.0,20.01,20.02,19.98,19.99,73589.0
2024-09-17 10:40:00,19.98,20.01,19.94,20.01,159661.0,19.98,20.01,19.94,20.01,159661.0
2024-09-17 10:45:00,20.0,20.04,20.0,20.03,109423.0,20.0,20.04,20.0,20.03,109423.0
2024-09-17 10:50:00,20.04,20.05,20.0,20.01,114061.0,20.04,20.05,20.0,20.01,114061.0
2024-09-17 10:55:00,20.01,20.03,19.99,20.01,112076.0,20.01,20.03,19.99,20.01,112076.0
2024-09-17 11:00:00,20.02,20.08,20.0,20.04,100630.0,20.02,20.08,20.0,20.04,100630.0
2024-09-17 11:05:00,20.05,20.07,20.01,20.02,146399.0,20.05,20.07,20.01,20.02,146399.0
2024-09-17 11:10:00,20.02,20.07,20.01,20.04,105493.0,20.02,20.07,20.01,20.04,105493.0
2024-09-17 11:15:00,20.04,20.07,20.02,20.05,76442.0,20.04,20.07,20.02,20.05,76442.0
2024-09-17 11:20:00,20.05,20.05,19.98,20.0,81057.0,20.05,20.05,19.98,20.0,81057.0
2024-09-17 11:25:00,20.0,20.02,19.99,20.0,75392.0,20.0,20.02,19.99,20.0,75392.0
2024-09-17 11:30:00,20.0,20.04,19.99,20.01,100101.0,20.0,20.04,19.99,20.01,100101.0
2024-09-17 11:35:00,20.01,20.02,19.99,20.0,69654.0,20.01,20.02,19.99,20.0,69654.0
2024-09-17 11:40:00,20.0,20.01,19.99,20.01,113715.0,20.0,20.01,19.99,20.01,113715.0
2024-09-17 11:45:00,20.01,20.02,19.98,20.0,637940.0,20.01,20.02,19.98,20.0,637940.0
2024-09-17 11:50:00,20.0,20.02,19.99,20.0,90655.0,20.0,20.02,19.99,20.0,90655.0
2024-09-17 11:55:00,20.0,20.0,19.96,19.98,104416.0,20.0,20.0,19.96,19.98,104416.0
2024-09-17 12:00:00,19.97,20.02,19.97,19.99,73155.0,19.97,20.02,19.97,19.99,73155.0
2024-09-17 12:05:00,20.0,20.08,19.99,20.05,101852.0,20.0,20.08,19.99,20.05,101852.0
2024-09-17 12:10:00,20.05,20.09,20.03,20.04,156847.0,20.05,20.09,20.03,20.04,156847.0
2024-09-17 12:15:00,20.04,20.04,19.99,20.01,108424.0,20.04,20.04,19.99,20.01,108424.0
2024-09-17 12:20:00,20.01,20.03,19.99,20.03,50887.0,20.01,20.03,19.99,20.03,50887.0
2024-09-17 12:25:00,20.03,20.07,20.02,20.07,144503.0,20.03,20.07,20.02,20.07,144503.0
2024-09-17 12:30:00,20.06,20.1,20.03,20.04,243438.0,20.06,20.1,20.03,20.04,243438.0
2024-09-17 12:35:00,20.04,20.07,20.01,20.04,124375.0,20.04,20.07,20.01,20.04,124375.0
2024-09-17 12:40:00,20.03,20.07,20.02,20.06,312198.0,20.03,20.07,20.02,20.06,312198.0
2024-09-17 12:45:00,20.05,20.06,19.97,19.99,201610.0,20.05,20.06,19.97,19.99,201610.0
2024-09-17 12:50:00,19.98,20.05,19.95,20.05,76297.0,19.98,20.05,19.95,20.05,76297.0
2024-09-17 12:55:00,20.05,20.08,19.99,20.0,122241.0,20.05,20.08,19.99,20.0,122241.0
2024-09-17 13:00:00,20.0,20.04,19.99,20.0,68370.0,20.0,20.04,19.99,20.0,68370.0
2024-09-17 13:05:00,19.99,20.03,19.98,19.98,58775.0,19.99,20.03,19.98,19.98,58775.0
2024-09-17 13:10:00,19.99,20.0,19.91,19.94,94102.0,19.99,20.0,19.91,19.94,94102.0
2024-09-17 13:15:00,19.94,20.02,19.9,20.02,619929.0,19.94,20.02,19.9,20.02,619929.0
2024-09-17 13:20:00,20.02,20.05,19.98,20.02,99678.0,20.02,20.05,19.98,20.02,99678.0
2024-09-17 13:25:00,20.01,20.02,19.98,19.98,58176.0,20.01,20.02,19.98,19.98,58176.0
2024-09-17 13:30:00,19.98,20.01,19.95,19.96,71614.0,19.98,20.01,19.95,19.96,71614.0
2024-09-17 13:35:00,19.96,19.97,19.95,19.97,29265.0,19.96,19.97,19.95,19.97,29265.0
2024-09-17 13:40:00,19.97,20.01,19.94,19.98,252728.0,19.97,20.01,19.94,19.98,252728.0
2024-09-17 13:45:00,19.97,20.0,19.95,20.0,176041.0,19.97,20.0,19.95,20.0,176041.0
2024-09-17 13:50:00,19.99,20.01,19.98,19.98,117753.0,19.99,20.01,19.98,19.98,117753.0
2024-09-17 13:55:00,19.98,20.01,19.97,19.98,126565.0,19.98,20.01,19.97,19.98,126565.0
2024-09-17 14:00:00,19.97,20.06,19.96,20.03,791992.0,19.97,20.06,19.96,20.03,791992.0
2024-09-17 14:05:00,20.02,20.04,19.98,20.03,122545.0,20.02,20.04,19.98,20.03,122545.0
2024-09-17 14:10:00,20.03,20.03,19.96,19.97,187096.0,20.03,20.03,19.96,19.97,187096.0
2024-09-17 14:15:00,19.96,19.98,19.93,19.95,127676.0,19.96,19.98,19.93,19.95,127676.0
2024-09-17 14:20:00,19.96,20.02,19.94,20.01,115214.0,19.96,20.02,19.94,20.01,115214.0
2024-09-17 14:25:00,20.02,20.02,20.0,20.02,382392.0,20.02,20.02,20.0,20.02,382392.0
2024-09-17 14:30:00,20.02,20.08,19.99,20.01,397961.0,20.02,20.08,19.99,20.01,397961.0
2024-09-17 14:35:00,20.01,20.02,19.97,20.0,149777.0,20.01,20.02,19.97,20.0,149777.0
2024-09-17 14:40:00,20.0,20.01,19.97,19.99,132879.0,20.0,20.01,19.97,19.99,132879.0
2024-09-17 14:45:00,20.0,20.0,19.94,20.0,606421.0,20.0,20.0,19.94,20.0,606421.0
2024-09-17 14:50:00,20.0,20.03,19.99,20.02,175497.0,20.0,20.03,19.99,20.02,175497.0
2024-09-17 14:55:00,20.03,20.03,19.98,19.98,127932.0,20.03,20.03,19.98,19.98,127932.0
2024-09-17 15:00:00,19.98,20.01,19.97,20.0,77310.0,19.98,20.01,19.97,20.0,77310.0
2024-09-17 15:05:00,20.0,20.01,19.95,19.99,525371.0,20.0,20.01,19.95,19.99,525371.0
2024-09-17 15:10:00,20.0,20.01,19.96,19.99,1328452.0,20.0,20.01,19.96,19.99,1328452.0
2024-09-17 15:15:00,19.99,20.0,19.85,19.86,2510244.0,19.99,20.0,19.85,19.86,2510244.0
2024-09-17 15:20:00,19.86,19.87,19.82,19.85,170148.0,19.86,19.87,19.82,19.85,170148.0
2024-09-17 15:25:00,19.85,19.87,19.75,19.77,198987.0,19.85,19.87,19.75,19.77,198987.0
2024-09-17 15:30:00,19.76,19.8,19.71,19.71,258328.0,19.76,19.8,19.71,19.71,258328.0
2024-09-17 15:35:00,19.71,19.72,19.64,19.65,292865.0,19.71,19.72,19.64,19.65,292865.0
2024-09-17 15:40:00,19.65,19.67,19.56,19.59,339009.0,19.65,19.67,19.56,19.59,339009.0
2024-09-17 15:45:00,19.59,19.75,19.58,19.66,455517.0,19.59,19.75,19.58,19.66,455517.0
2024-09-17 15:50:00,19.66,19.72,19.62,19.71,407114.0,19.66,19.72,19.62,19.71,407114.0
2024-09-17 15:55:00,19.71,19.82,19.71,19.77,1244971.0,19.71,19.82,19.71,19.77,1244971.0
2024-09-18 09:30:00,19.96,20.08,19.91,20.04,413849.0,19.96,20.08,19.91,20.04,413849.0
2024-09-18 09:35:00,20.03,20.2,20.01,20.07,440155.0,20.03,20.2,20.01,20.07,440155.0
2024-09-18 09:40:00,20.07,20.28,20.06,20.26,976719.0,20.07,20.28,20.06,20.26,976719.0
2024-09-18 09:45:00,20.26,20.32,20.17,20.21,390515.0,20.26,20.32,20.17,20.21,390515.0
2024-09-18 09:50:00,20.22,20.27,20.08,20.11,387631.0,20.22,20.27,20.08,20.11,387631.0
2024-09-18 09:55:00,20.12,20.12,20.03,20.08,195409.0,20.12,20.12,20.03,20.08,195409.0
2024-09-18 10:00:00,20.08,20.08,19.98,20.02,136500.0,20.08,20.08,19.98,20.02,136500.0
2024-09-18 10:05:00,20.02,20.04,19.98,20.04,95410.0,20.02,20.04,19.98,20.04,95410.0
2024-09-18 10:10:00,20.04,20.11,20.02,20.09,150748.0,20.04,20.11,20.02,20.09,150748.0
2024-09-18 10:15:00,20.09,20.15,20.04,20.05,73818.0,20.09,20.15,20.04,20.05,73818.0
2024-09-18 10:20:00,20.05,20.09,20.01,20.04,131545.0,20.05,20.09,20.01,20.04,131545.0
2024-09-18 10:25:00,20.03,20.03,19.95,19.97,324318.0,20.03,20.03,19.95,19.97,324318.0
2024-09-18 10:30:00,19.97,19.97,19.88,19.89,207041.0,19.97,19.97,19.88,19.89,207041.0
2024-09-18 10:35:00,19.89,19.9,19.82,19.84,142320.0,19.89,19.9,19.82,19.84,142320.0
2024-09-18 10:40:00,19.84,19.9,19.83,19.86,137397.0,19.84,19.9,19.83,19.86,137397.0
2024-09-18 10:45:00,19.85,19.89,19.84,19.89,69945.0,19.85,19.89,19.84,19.89,69945.0
2024-09-18 10:50:00,19.89,19.97,19.88,19.94,123837.0,19.89,19.97,19.88,19.94,123837.0
2024-09-18 10:55:00,19.94,19.94,19.9,19.94,58430.0,19.94,19.94,19.9,19.94,58430.0
2024-09-18 11:00:00,19.94,19.96,19.92,19.94,39607.0,19.94,19.96,19.92,19.94,39607.0
2024-09-18 11:05:00,19.94,20.03,19.93,20.02,121725.0,19.94,20.03,19.93,20.02,121725.0
2024-09-18 11:10:00,20.02,20.03,19.99,19.99,112520.0,20.02,20.03,19.99,19.99,112520.0
2024-09-18 11:15:00,20.0,20.02,19.96,19.96,49518.0,20.0,20.02,19.96,19.96,49518.0
2024-09-18 11:20:00,19.97,19.97,19.93,19.95,46021.0,19.97,19.97,19.93,19.95,46021.0
2024-09-18 11:25:00,19.95,19.98,19.94,19.97,39575.0,19.95,19.98,19.94,19.97,39575.0
2024-09-18 11:30:00,19.97,19.97,19.94,19.95,49685.0,19.97,19.97,19.94,19.95,49685.0
2024-09-18 11:35:00,19.95,19.99,19.94,19.98,51691.0,19.95,19.99,19.94,19.98,51691.0
2024-09-18 11:40:00,19.97,19.99,19.94,19.98,83929.0,19.97,19.99,19.94,19.98,83929.0
2024-09-18 11:45:00,19.98,20.01,19.96,19.98,136760.0,19.98,20.01,19.96,19.98,136760.0
2024-09-18 11:50:00,19.98,20.01,19.96,19.99,51171.0,19.98,20.01,19.96,19.99,51171.0
2024-09-18 11:55:00,19.98,19.99,19.96,19.98,44288.0,19.98,19.99,19.96,19.98,44288.0
2024-09-18 12:00:00,19.98,20.0,19.97,19.98,72020.0,19.98,20.0,19.97,19.98,72020.0
2024-09-18 12:05:00,19.99,20.06,19.98,20.05,71130.0,19.99,20.06,19.98,20.05,71130.0
2024-09-18 12:10:00,20.05,20.07,20.0,20.04,244201.0,20.05,20.07,20.0,20.04,244201.0
2024-09-18 12:15:00,20.03,20.06,20.02,20.05,33275.0,20.03,20.06,20.02,20.05,33275.0
2024-09-18 12:20:00,20.05,20.05,20.01,20.02,56028.0,20.05,20.05,20.01,20.02,56028.0
2024-09-18 12:25:00,20.02,20.04,20.0,20.02,61344.0,20.02,20.04,20.0,20.02,61344.0
2024-09-18 12:30:00,20.01,20.03,20.0,20.02,35784.0,20.01,20.03,20.0,20.02,35784.0
2024-09-18 12:35:00,20.02,20.03,20.01,20.02,23630.0,20.02,20.03,20.01,20.02,23630.0
2024-09-18 12:40:00,20.02,20.03,19.99,20.0,47489.0,20.02,20.03,19.99,20.0,47489.0
2024-09-18 12:45:00,20.0,20.02,19.99,20.0,50023.0,20.0,20.02,19.99,20.0,50023.0
2024-09-18 12:50:00,20.0,20.0,19.97,19.99,39625.0,20.0,20.0,19.97,19.99,39625.0
2024-09-18 12:55:00,19.99,20.0,19.94,19.95,28251.0,19.99,20.0,19.94,19.95,28251.0
2024-09-18 13:00:00,19.95,19.95,19.9,19.91,46908.0,19.95,19.95,19.9,19.91,46908.0
2024-09-18 13:05:00,19.9,19.93,19.89,19.93,49964.0,19.9,19.93,19.89,19.93,49964.0
2024-09-18 13:10:00,19.93,19.94,19.9,19.92,34990.0,19.93,19.94,19.9,19.92,34990.0
2024-09-18 13:15:00,19.92,19.92,19.89,19.9,40068.0,19.92,19.92,19.89,19.9,40068.0
2024-09-18 13:20:00,19.9,19.9,19.85,19.85,44180.0,19.9,19.9,19.85,19.85,44180.0
2024-09-18 13:25:00,19.85,19.86,19.8,19.81,111234.0,19.85,19.86,19.8,19.81,111234.0
2024-09-18 13:30:00,19.81,19.84,19.81,19.84,92886.0,19.81,19.84,19.81,19.84,92886.0
2024-09-18 13:35:00,19.84,19.86,19.77,19.79,79367.0,19.84,19.86,19.77,19.79,79367.0
2024-09-18 13:40:00,19.79,19.83,19.77,19.83,74497.0,19.79,19.83,19.77,19.83,74497.0
2024-09-18 13:45:00,19.83,19.87,19.81,19.82,77556.0,19.83,19.87,19.81,19.82,77556.0
2024-09-18 13:50:00,19.81,19.85,19.78,19.79,78584.0,19.81,19.85,19.78,19.79,78584.0
2024-09-18 13:55:00,19.79,19.8,19.76,19.77,146962.0,19.79,19.8,19.76,19.77,146962.0
2024-09-18 14:00:00,19.76,20.2,19.71,20.09,662030.0,19.76,20.2,19.71,20.09,662030.0
2024-09-18 14:05:00,20.11,20.11,19.92,20.02,330788.0,20.11,20.11,19.92,20.02,330788.0
2024-09-18 14:10:00,20.02,20.02,19.88,19.97,196873.0,20.02,20.02,19.88,19.97,196873.0
2024-09-18 14:15:00,19.96,20.13,19.95,20.09,335215.0,19.96,20.13,19.95,20.09,335215.0
2024-09-18 14:20:00,20.08,20.15,20.03,20.14,141383.0,20.08,20.15,20.03,20.14,141383.0
2024-09-18 14:25:00,20.14,20.3,20.13,20.29,490353.0,20.14,20.3,20.13,20.29,490353.0
2024-09-18 14:30:00,20.29,20.41,20.26,20.4,519175.0,20.29,20.41,20.26,20.4,519175.0
2024-09-18 14:35:00,20.4,20.45,20.23,20.4,512146.0,20.4,20.45,20.23,20.4,512146.0
2024-09-18 14:40:00,20.4,20.4,20.05,20.09,375192.0,20.4,20.4,20.05,20.09,375192.0
2024-09-18 14:45:00,20.08,20.21,19.99,20.14,232768.0,20.08,20.21,19.99,20.14,232768.0
2024-09-18 14:50:00,20.13,20.23,20.13,20.18,106414.0,20.13,20.23,20.13,20.18,106414.0
2024-09-18 14:55:00,20.18,20.21,19.96,20.0,140761.0,20.18,20.21,19.96,20.0,140761.0
2024-09-18 15:00:00,19.99,19.99,19.84,19.87,163124.0,19.99,19.99,19.84,19.87,163124.0
2024-09-18 15:05:00,19.87,19.87,19.77,19.83,236252.0,19.87,19.87,19.77,19.83,236252.0
2024-09-18 15:10:00,19.84,20.01,19.8,20.0,105215.0,19.84,20.01,19.8,20.0,105215.0
2024-09-18 15:15:00,19.99,20.01,19.94,19.98,104886.0,19.99,20.01,19.94,19.98,104886.0
2024-09-18 15:20:00,19.98,19.98,19.79,19.96,151408.0,19.98,19.98,19.79,19.96,151408.0
2024-09-18 15:25:00,19.96,20.04,19.94,19.99,106576.0,19.96,20.04,19.94,19.99,106576.0
2024-09-18 15:30:00,20.0,20.04,19.9,19.92,160690.0,20.0,20.04,19.9,19.92,160690.0
2024-09-18 15:35:00,19.91,19.96,19.89,19.93,215047.0,19.91,19.96,19.89,19.93,215047.0
2024-09-18 15:40:00,19.93,19.94,19.84,19.85,143991.0,19.93,19.94,19.84,19.85,143991.0
2024-09-18 15:45:00,19.84,19.91,19.82,19.85,208694.0,19.84,19.91,19.82,19.85,208694.0
2024-09-18 15:50:00,19.85,19.91,19.83,19.87,331964.0,19.85,19.91,19.83,19.87,331964.0
2024-09-18 15:55:00,19.88,19.9,19.83,19.84,605151.0,19.88,19.9,19.83,19.84,605151.0
2024-09-19 09:30:00,20.4,20.54,20.18,20.22,621076.0,20.4,20.54,20.18,20.22,621076.0
2024-09-19 09:35:00,20.22,20.24,20.15,20.15,235913.0,20.22,20.24,20.15,20.15,235913.0
2024-09-19 09:40:00,20.16,20.19,19.94,19.95,330375.0,20.16,20.19,19.94,19.95,330375.0
2024-09-19 09:45:00,19.95,20.03,19.9,20.0,239989.0,19.95,20.03,19.9,20.0,239989.0
2024-09-19 09:50:00,19.99,20.02,19.95,20.0,138235.0,19.99,20.02,19.95,20.0,138235.0
2024-09-19 09:55:00,20.0,20.15,20.0,20.1,204997.0,20.0,20.15,20.0,20.1,204997.0
2024-09-19 10:00:00,20.1,20.13,19.99,20.11,123507.0,20.1,20.13,19.99,20.11,123507.0
2024-09-19 10:05:00,20.11,20.15,20.06,20.09,209166.0,20.11,20.15,20.06,20.09,209166.0
2024-09-19 10:10:00,20.09,20.18,20.08,20.15,92892.0,20.09,20.18,20.08,20.15,92892.0
2024-09-19 10:15:00,20.15,20.2,20.13,20.19,171894.0,20.15,20.2,20.13,20.19,171894.0
2024-09-19 10:20:00,20.19,20.2,20.07,20.1,189616.0,20.19,20.2,20.07,20.1,189616.0
2024-09-19 10:25:00,20.1,20.14,20.08,20.14,176208.0,20.1,20.14,20.08,20.14,176208.0
2024-09-19 10:30:00,20.14,20.2,20.13,20.19,135718.0,20.14,20.2,20.13,20.19,135718.0
2024-09-19 10:35:00,20.2,20.24,20.19,20.23,196568.0,20.2,20.24,20.19,20.23,196568.0
2024-09-19 10:40:00,20.23,20.23,20.13,20.14,124759.0,20.23,20.23,20.13,20.14,124759.0
2024-09-19 10:45:00,20.14,20.15,20.07,20.1,105353.0,20.14,20.15,20.07,20.1,105353.0
2024-09-19 10:50:00,20.1,20.13,20.03,20.03,133335.0,20.1,20.13,20.03,20.03,133335.0
2024-09-19 10:55:00,20.03,20.09,20.02,20.05,98695.0,20.03,20.09,20.02,20.05,98695.0
2024-09-19 11:00:00,20.05,20.18,20.03,20.15,150741.0,20.05,20.18,20.03,20.15,150741.0
2024-09-19 11:05:00,20.15,20.15,20.09,20.11,106053.0,20.15,20.15,20.09,20.11,106053.0
2024-09-19 11:10:00,20.11,20.15,20.08,20.08,71449.0,20.11,20.15,20.08,20.08,71449.0
2024-09-19 11:15:00,20.09,20.12,20.06,20.08,98696.0,20.09,20.12,20.06,20.08,98696.0
2024-09-19 11:20:00,20.08,20.09,20.05,20.07,74822.0,20.08,20.09,20.05,20.07,74822.0
2024-09-19 11:25:00,20.07,20.08,20.02,20.05,83034.0,20.07,20.08,20.02,20.05,83034.0
2024-09-19 11:30:00,20.05,20.06,20.02,20.03,84029.0,20.05,20.06,20.02,20.03,84029.0
2024-09-19 11:35:00,20.03,20.06,20.0,20.04,100661.0,20.03,20.06,20.0,20.04,100661.0
2024-09-19 11:40:00,20.05,20.07,20.04,20.04,62674.0,20.05,20.07,20.04,20.04,62674.0
2024-09-19 11:45:00,20.04,20.06,20.0,20.05,99619.0,20.04,20.06,20.0,20.05,99619.0
2024-09-19 11:50:00,20.05,20.06,20.03,20.05,60867.0,20.05,20.06,20.03,20.05,60867.0
2024-09-19 11:55:00,20.05,20.08,20.04,20.07,97921.0,20.05,20.08,20.04,20.07,97921.0
2024-09-19 12:00:00,20.06,20.07,20.04,20.07,50735.0,20.06,20.07,20.04,20.07,50735.0
2024-09-19 12:05:00,20.06,20.08,20.04,20.07,69603.0,20.06,20.08,20.04,20.07,69603.0
2024-09-19 12:10:00,20.06,20.06,20.0,20.01,65853.0,20.06,20.06,20.0,20.01,65853.0
2024-09-19 12:15:00,20.02,20.06,20.0,20.03,71891.0,20.02,20.06,20.0,20.03,71891.0
2024-09-19 12:20:00,20.04,20.08,20.02,20.05,66810.0,20.04,20.08,20.02,20.05,66810.0
2024-09-19 12:25:00,20.04,20.08,20.04,20.07,59681.0,20.04,20.08,20.04,20.07,59681.0
2024-09-19 12:30:00,20.07,20.08,20.04,20.05,36788.0,20.07,20.08,20.04,20.05,36788.0
2024-09-19 12:35:00,20.05,20.08,20.04,20.07,35239.0,20.05,20.08,20.04,20.07,35239.0
2024-09-19 12:40:00,20.07,20.09,20.06,20.08,57410.0,20.07,20.09,20.06,20.08,57410.0
2024-09-19 12:45:00,20.09,20.12,20.08,20.1,73536.0,20.09,20.12,20.08,20.1,73536.0
2024-09-19 12:50:00,20.1,20.1,20.07,20.09,52490.0,20.1,20.1,20.07,20.09,52490.0
2024-09-19 12:55:00,20.09,20.14,20.07,20.12,71120.0,20.09,20.14,20.07,20.12,71120.0
2024-09-19 13:00:00,20.12,20.15,20.1,20.12,78603.0,20.12,20.15,20.1,20.12,78603.0
2024-09-19 13:05:00,20.13,20.13,20.08,20.1,86220.0,20.13,20.13,20.08,20.1,86220.0
2024-09-19 13:10:00,20.1,20.12,20.08,20.11,48983.0,20.1,20.12,20.08,20.11,48983.0
2024-09-19 13:15:00,20.1,20.13,20.09,20.11,63081.0,20.1,20.13,20.09,20.11,63081.0
2024-09-19 13:20:00,20.11,20.13,20.1,20.13,44557.0,20.11,20.13,20.1,20.13,44557.0
2024-09-19 13:25:00,20.13,20.16,20.13,20.15,103934.0,20.13,20.16,20.13,20.15,103934.0
2024-09-19 13:30:00,20.16,20.21,20.15,20.21,104487.0,20.16,20.21,20.15,20.21,104487.0
2024-09-19 13:35:00,20.21,20.24,20.18,20.24,92927.0,20.21,20.24,20.18,20.24,92927.0
2024-09-19 13:40:00,20.23,20.24,20.21,20.22,43573.0,20.23,20.24,20.21,20.22,43573.0
2024-09-19 13:45:00,20.23,20.25,20.2,20.21,73348.0,20.23,20.25,20.2,20.21,73348.0
2024-09-19 13:50:00,20.21,20.25,20.2,20.24,67757.0,20.21,20.25,20.2,20.24,67757.0
2024-09-19 13:55:00,20.25,20.25,20.22,20.23,52523.0,20.25,20.25,20.22,20.23,52523.0
2024-09-19 14:00:00,20.23,20.24,20.21,20.23,59697.0,20.23,20.24,20.21,20.23,59697.0
2024-09-19 14:05:00,20.23,20.23,20.2,20.21,50986.0,20.23,20.23,20.2,20.21,50986.0
2024-09-19 14:10:00,20.2,20.23,20.18,20.21,47233.0,20.2,20.23,20.18,20.21,47233.0
2024-09-19 14:15:00,20.21,20.22,20.15,20.16,127551.0,20.21,20.22,20.15,20.16,127551.0
2024-09-19 14:20:00,20.16,20.2,20.14,20.19,70546.0,20.16,20.2,20.14,20.19,70546.0
2024-09-19 14:25:00,20.19,20.22,20.17,20.21,91607.0,20.19,20.22,20.17,20.21,91607.0
2024-09-19 14:30:00,20.21,20.23,20.18,20.19,50388.0,20.21,20.23,20.18,20.19,50388.0
2024-09-19 14:35:00,20.18,20.18,20.14,20.18,103201.0,20.18,20.18,20.14,20.18,103201.0
2024-09-19 14:40:00,20.17,20.19,20.16,20.17,49600.0,20.17,20.19,20.16,20.17,49600.0
2024-09-19 14:45:00,20.18,20.18,20.13,20.14,50532.0,20.18,20.18,20.13,20.14,50532.0
2024-09-19 14:50:00,20.13,20.14,20.09,20.13,98636.0,20.13,20.14,20.09,20.13,98636.0
2024-09-19 14:55:00,20.12,20.16,20.12,20.14,96814.0,20.12,20.16,20.12,20.14,96814.0
2024-09-19 15:00:00,20.14,20.15,20.09,20.13,90698.0,20.14,20.15,20.09,20.13,90698.0
2024-09-19 15:05:00,20.12,20.15,20.09,20.12,75608.0,20.12,20.15,20.09,20.12,75608.0
2024-09-19 15:10:00,20.13,20.14,20.11,20.14,65754.0,20.13,20.14,20.11,20.14,65754.0
2024-09-19 15:15:00,20.13,20.15,20.09,20.12,89591.0,20.13,20.15,20.09,20.12,89591.0
2024-09-19 15:20:00,20.11,20.13,20.08,20.13,86618.0,20.11,20.13,20.08,20.13,86618.0
2024-09-19 15:25:00,20.12,20.14,20.11,20.14,82061.0,20.12,20.14,20.11,20.14,82061.0
2024-09-19 15:30:00,20.13,20.14,20.08,20.09,216475.0,20.13,20.14,20.08,20.09,216475.0
2024-09-19 15:35:00,20.1,20.1,20.06,20.09,185169.0,20.1,20.1,20.06,20.09,185169.0
2024-09-19 15:40:00,20.09,20.11,20.06,20.07,125158.0,20.09,20.11,20.06,20.07,125158.0
2024-09-19 15:45:00,20.07,20.15,20.06,20.14,160078.0,20.07,20.15,20.06,20.14,160078.0
2024-09-19 15:50:00,20.14,20.21,20.11,20.21,368722.0,20.14,20.21,20.11,20.21,368722.0
2024-09-19 15:55:00,20.21,20.26,20.2,20.22,972441.0,20.21,20.26,20.2,20.22,972441.0
2024-09-20 09:30:00,20.11,20.28,20.11,20.12,624236.0,20.11,20.28,20.11,20.12,624236.0
2024-09-20 09:35:00,20.12,20.22,20.1,20.22,154398.0,20.12,20.22,20.1,20.22,154398.0
2024-09-20 09:40:00,20.21,20.27,20.2,20.26,127842.0,20.21,20.27,20.2,20.26,127842.0
2024-09-20 09:45:00,20.26,20.35,20.24,20.35,200526.0,20.26,20.35,20.24,20.35,200526.0
2024-09-20 09:50:00,20.34,20.49,20.32,20.46,283596.0,20.34,20.49,20.32,20.46,283596.0
2024-09-20 09:55:00,20.46,20.59,20.45,20.56,398397.0,20.46,20.59,20.45,20.56,398397.0
2024-09-20 10:00:00,20.55,20.61,20.55,20.6,243274.0,20.55,20.61,20.55,20.6,243274.0
2024-09-20 10:05:00,20.6,20.63,20.52,20.58,185044.0,20.6,20.63,20.52,20.58,185044.0
2024-09-20 10:10:00,20.57,20.61,20.53,20.57,135830.0,20.57,20.61,20.53,20.57,135830.0
2024-09-20 10:15:00,20.57,20.62,20.53,20.54,135520.0,20.57,20.62,20.53,20.54,135520.0
2024-09-20 10:20:00,20.55,20.55,20.49,20.53,155353.0,20.55,20.55,20.49,20.53,155353.0
2024-09-20 10:25:00,20.53,20.67,20.53,20.66,224526.0,20.53,20.67,20.53,20.66,224526.0
2024-09-20 10:30:00,20.65,20.66,20.6,20.64,163153.0,20.65,20.66,20.6,20.64,163153.0
2024-09-20 10:35:00,20.64,20.64,20.58,20.6,122123.0,20.64,20.64,20.58,20.6,122123.0
2024-09-20 10:40:00,20.59,20.61,20.53,20.55,125575.0,20.59,20.61,20.53,20.55,125575.0
2024-09-20 10:45:00,20.55,20.59,20.55,20.57,83943.0,20.55,20.59,20.55,20.57,83943.0
2024-09-20 10:50:00,20.56,20.61,20.55,20.61,94641.0,20.56,20.61,20.55,20.61,94641.0
2024-09-20 10:55:00,20.61,20.63,20.56,20.59,120159.0,20.61,20.63,20.56,20.59,120159.0
2024-09-20 11:00:00,20.58,20.59,20.48,20.48,138207.0,20.58,20.59,20.48,20.48,138207.0
2024-09-20 11:05:00,20.49,20.52,20.46,20.49,142427.0,20.49,20.52,20.46,20.49,142427.0
2024-09-20 11:10:00,20.5,20.52,20.47,20.47,92442.0,20.5,20.52,20.47,20.47,92442.0
2024-09-20 11:15:00,20.48,20.5,20.46,20.48,112325.0,20.48,20.5,20.46,20.48,112325.0
2024-09-20 11:20:00,20.49,20.51,20.45,20.5,96011.0,20.49,20.51,20.45,20.5,96011.0
2024-09-20 11:25:00,20.5,20.56,20.47,20.54,60287.0,20.5,20.56,20.47,20.54,60287.0
2024-09-20 11:30:00,20.55,20.56,20.5,20.55,91482.0,20.55,20.56,20.5,20.55,91482.0
2024-09-20 11:35:00,20.55,20.59,20.54,20.57,100506.0,20.55,20.59,20.54,20.57,100506.0
2024-09-20 11:40:00,20.57,20.67,20.57,20.67,142373.0,20.57,20.67,20.57,20.67,142373.0
2024-09-20 11:45:00,20.67,20.69,20.64,20.68,96151.0,20.67,20.69,20.64,20.68,96151.0
2024-09-20 11:50:00,20.68,20.72,20.67,20.71,161637.0,20.68,20.72,20.67,20.71,161637.0
2024-09-20 11:55:00,20.71,20.75,20.7,20.7,101309.0,20.71,20.75,20.7,20.7,101309.0
2024-09-20 12:00:00,20.71,20.76,20.68,20.75,111612.0,20.71,20.76,20.68,20.75,111612.0
2024-09-20 12:05:00,20.74,20.76,20.73,20.73,79379.0,20.74,20.76,20.73,20.73,79379.0
2024-09-20 12:10:00,20.74,20.78,20.74,20.78,118341.0,20.74,20.78,20.74,20.78,118341.0
2024-09-20 12:15:00,20.78,20.78,20.75,20.77,70729.0,20.78,20.78,20.75,20.77,70729.0
2024-09-20 12:20:00,20.77,20.86,20.76,20.86,181071.0,20.77,20.86,20.76,20.86,181071.0
2024-09-20 12:25:00,20.87,20.87,20.83,20.84,108630.0,20.87,20.87,20.83,20.84,108630.0
2024-09-20 12:30:00,20.83,20.84,20.75,20.76,118098.0,20.83,20.84,20.75,20.76,118098.0
2024-09-20 12:35:00,20.76,20.82,20.74,20.78,101433.0,20.76,20.82,20.74,20.78,101433.0
2024-09-20 12:40:00,20.78,20.81,20.77,20.77,68069.0,20.78,20.81,20.77,20.77,68069.0
2024-09-20 12:45:00,20.77,20.79,20.76,20.79,51033.0,20.77,20.79,20.76,20.79,51033.0
2024-09-20 12:50:00,20.79,20.79,20.72,20.73,77196.0,20.79,20.79,20.72,20.73,77196.0
2024-09-20 12:55:00,20.72,20.73,20.68,20.7,94581.0,20.72,20.73,20.68,20.7,94581.0
2024-09-20 13:00:00,20.7,20.7,20.65,20.66,110117.0,20.7,20.7,20.65,20.66,110117.0
2024-09-20 13:05:00,20.66,20.67,20.59,20.6,108004.0,20.66,20.67,20.59,20.6,108004.0
2024-09-20 13:10:00,20.6,20.65,20.59,20.65,64934.0,20.6,20.65,20.59,20.65,64934.0
2024-09-20 13:15:00,20.65,20.71,20.64,20.7,102337.0,20.65,20.71,20.64,20.7,102337.0
2024-09-20 13:20:00,20.71,20.73,20.69,20.72,81844.0,20.71,20.73,20.69,20.72,81844.0
2024-09-20 13:25:00,20.72,20.73,20.68,20.71,92260.0,20.72,20.73,20.68,20.71,92260.0
2024-09-20 13:30:00,20.71,20.73,20.69,20.71,41305.0,20.71,20.73,20.69,20.71,41305.0
2024-09-20 13:35:00,20.71,20.72,20.65,20.67,67614.0,20.71,20.72,20.65,20.67,67614.0
2024-09-20 13:40:00,20.66,20.69,20.64,20.68,74191.0,20.66,20.69,20.64,20.68,74191.0
2024-09-20 13:45:00,20.68,20.69,20.67,20.69,30953.0,20.68,20.69,20.67,20.69,30953.0
2024-09-20 13:50:00,20.68,20.7,20.68,20.69,67102.0,20.68,20.7,20.68,20.69,67102.0
2024-09-20 13:55:00,20.68,20.69,20.67,20.69,59096.0,20.68,20.69,20.67,20.69,59096.0
2024-09-20 14:00:00,20.69,20.71,20.62,20.64,119940.0,20.69,20.71,20.62,20.64,119940.0
2024-09-20 14:05:00,20.64,20.68,20.61,20.66,60159.0,20.64,20.68,20.61,20.66,60159.0
2024-09-20 14:10:00,20.66,20.71,20.63,20.71,81022.0,20.66,20.71,20.63,20.71,81022.0
2024-09-20 14:15:00,20.71,20.73,20.68,20.73,98705.0,20.71,20.73,20.68,20.73,98705.0
2024-09-20 14:20:00,20.72,20.73,20.69,20.73,73905.0,20.72,20.73,20.69,20.73,73905.0
2024-09-20 14:25:00,20.73,20.73,20.7,20.71,35176.0,20.73,20.73,20.7,20.71,35176.0
2024-09-20 14:30:00,20.71,20.74,20.7,20.71,46039.0,20.71,20.74,20.7,20.71,46039.0
2024-09-20 14:35:00,20.7,20.76,20.7,20.75,89510.0,20.7,20.76,20.7,20.75,89510.0
2024-09-20 14:40:00,20.75,20.75,20.71,20.71,74249.0,20.75,20.75,20.71,20.71,74249.0
2024-09-20 14:45:00,20.71,20.73,20.68,20.71,75407.0,20.71,20.73,20.68,20.71,75407.0
2024-09-20 14:50:00,20.71,20.77,20.7,20.76,207297.0,20.71,20.77,20.7,20.76,207297.0
2024-09-20 14:55:00,20.76,20.77,20.73,20.73,56806.0,20.76,20.77,20.73,20.73,56806.0
2024-09-20 15:00:00,20.73,20.77,20.71,20.75,59598.0,20.73,20.77,20.71,20.75,59598.0
2024-09-20 15:05:00,20.75,20.77,20.73,20.76,64882.0,20.75,20.77,20.73,20.76,64882.0
2024-09-20 15:10:00,20.76,20.8,20.74,20.8,139347.0,20.76,20.8,20.74,20.8,139347.0
2024-09-20 15:15:00,20.8,20.85,20.78,20.85,143173.0,20.8,20.85,20.78,20.85,143173.0
2024-09-20 15:20:00,20.85,20.88,20.84,20.85,115442.0,20.85,20.88,20.84,20.85,115442.0
2024-09-20 15:25:00,20.85,20.87,20.84,20.86,104775.0,20.85,20.87,20.84,20.86,104775.0
2024-09-20 15:30:00,20.86,20.89,20.82,20.88,232498.0,20.86,20.89,20.82,20.88,232498.0
2024-09-20 15:35:00,20.88,20.93,20.83,20.89,189611.0,20.88,20.93,20.83,20.89,189611.0
2024-09-20 15:40:00,20.9,20.94,20.87,20.9,187170.0,20.9,20.94,20.87,20.9,187170.0
2024-09-20 15:45:00,20.9,20.9,20.78,20.8,269350.0,20.9,20.9,20.78,20.8,269350.0
2024-09-20 15:50:00,20.8,20.91,20.8,20.87,356821.0,20.8,20.91,20.8,20.87,356821.0
2024-09-20 15:55:00,20.88,20.92,20.85,20.9,998159.0,20.88,20.92,20.85,20.9,998159.0
2024-09-23 09:30:00,20.96,20.99,20.71,20.8,471549.0,20.96,20.99,20.71,20.8,471549.0
2024-09-23 09:35:00,20.8,20.95,20.78,20.89,193762.0,20.8,20.95,20.78,20.89,193762.0
2024-09-23 09:40:00,20.89,20.92,20.76,20.79,122606.0,20.89,20.92,20.76,20.79,122606.0
2024-09-23 09:45:00,20.79,20.83,20.69,20.75,293104.0,20.79,20.83,20.69,20.75,293104.0
2024-09-23 09:50:00,20.75,20.82,20.72,20.79,158710.0,20.75,20.82,20.72,20.79,158710.0
2024-09-23 09:55:00,20.79,20.87,20.77,20.8,173796.0,20.79,20.87,20.77,20.8,173796.0
2024-09-23 10:00:00,20.8,20.87,20.77,20.8,130736.0,20.8,20.87,20.77,20.8,130736.0
2024-09-23 10:05:00,20.79,20.89,20.77,20.88,133855.0,20.79,20.89,20.77,20.88,133855.0
2024-09-23 10:10:00,20.88,20.94,20.86,20.94,147111.0,20.88,20.94,20.86,20.94,147111.0
2024-09-23 10:15:00,20.94,21.02,20.92,20.92,551261.0,20.94,21.02,20.92,20.92,551261.0
2024-09-23 10:20:00,20.92,21.02,20.92,21.0,242654.0,20.92,21.02,20.92,21.0,242654.0
2024-09-23 10:25:00,21.0,21.03,20.94,20.98,179885.0,21.0,21.03,20.94,20.98,179885.0
2024-09-23 10:30:00,20.98,21.05,20.96,21.03,140640.0,20.98,21.05,20.96,21.03,140640.0
2024-09-23 10:35:00,21.04,21.1,21.02,21.05,127811.0,21.04,21.1,21.02,21.05,127811.0
2024-09-23 10:40:00,21.05,21.12,21.03,21.11,280748.0,21.05,21.12,21.03,21.11,280748.0
2024-09-23 10:45:00,21.11,21.12,21.06,21.07,104576.0,21.11,21.12,21.06,21.07,104576.0
2024-09-23 10:50:00,21.07,21.09,21.03,21.07,58019.0,21.07,21.09,21.03,21.07,58019.0
2024-09-23 10:55:00,21.06,21.06,21.0,21.02,64303.0,21.06,21.06,21.0,21.02,64303.0
2024-09-23 11:00:00,21.02,21.02,20.91,20.93,187226.0,21.02,21.02,20.91,20.93,187226.0
2024-09-23 11:05:00,20.94,21.0,20.92,21.0,153663.0,20.94,21.0,20.92,21.0,153663.0
2024-09-23 11:10:00,21.0,21.01,20.98,20.98,55640.0,21.0,21.01,20.98,20.98,55640.0
2024-09-23 11:15:00,20.98,21.0,20.91,20.93,68194.0,20.98,21.0,20.91,20.93,68194.0
2024-09-23 11:20:00,20.94,20.96,20.91,20.95,93402.0,20.94,20.96,20.91,20.95,93402.0
2024-09-23 11:25:00,20.95,20.96,20.92,20.95,53559.0,20.95,20.96,20.92,20.95,53559.0
2024-09-23 11:30:00,20.95,20.95,20.9,20.94,62686.0,20.95,20.95,20.9,20.94,62686.0
2024-09-23 11:35:00,20.94,20.96,20.93,20.96,34513.0,20.94,20.96,20.93,20.96,34513.0
2024-09-23 11:40:00,20.96,21.01,20.96,20.98,67901.0,20.96,21.01,20.96,20.98,67901.0
2024-09-23 11:45:00,20.98,21.06,20.98,21.04,97028.0,20.98,21.06,20.98,21.04,97028.0
2024-09-23 11:50:00,21.05,21.05,21.0,21.01,89332.0,21.05,21.05,21.0,21.01,89332.0
2024-09-23 11:55:00,21.01,21.08,21.0,21.07,51471.0,21.01,21.08,21.0,21.07,51471.0
2024-09-23 12:00:00,21.07,21.08,21.04,21.07,45944.0,21.07,21.08,21.04,21.07,45944.0
2024-09-23 12:05:00,21.06,21.07,21.0,21.03,46803.0,21.06,21.07,21.0,21.03,46803.0
2024-09-23 12:10:00,21.03,21.03,20.91,20.92,119138.0,21.03,21.03,20.91,20.92,119138.0
2024-09-23 12:15:00,20.91,20.92,20.85,20.92,139718.0,20.91,20.92,20.85,20.92,139718.0
2024-09-23 12:20:00,20.92,20.93,20.89,20.89,87265.0,20.92,20.93,20.89,20.89,87265.0
2024-09-23 12:25:00,20.89,20.9,20.85,20.87,47523.0,20.89,20.9,20.85,20.87,47523.0
2024-09-23 12:30:00,20.88,20.91,20.83,20.91,100375.0,20.88,20.91,20.83,20.91,100375.0
2024-09-23 12:35:00,20.91,20.93,20.87,20.91,41716.0,20.91,20.93,20.87,20.91,41716.0
2024-09-23 12:40:00,20.91,20.95,20.89,20.93,63045.0,20.91,20.95,20.89,20.93,63045.0
2024-09-23 12:45:00,20.93,20.95,20.9,20.94,84936.0,20.93,20.95,20.9,20.94,84936.0
2024-09-23 12:50:00,20.94,20.95,20.91,20.94,46827.0,20.94,20.95,20.91,20.94,46827.0
2024-09-23 12:55:00,20.94,20.95,20.93,20.94,58378.0,20.94,20.95,20.93,20.94,58378.0
2024-09-23 13:00:00,20.94,20.94,20.91,20.94,65184.0,20.94,20.94,20.91,20.94,65184.0
2024-09-23 13:05:00,20.94,20.95,20.92,20.95,55197.0,20.94,20.95,20.92,20.95,55197.0
2024-09-23 13:10:00,20.94,20.95,20.93,20.93,134484.0,20.94,20.95,20.93,20.93,134484.0
2024-09-23 13:15:00,20.93,20.97,20.91,20.96,60912.0,20.93,20.97,20.91,20.96,60912.0
2024-09-23 13:20:00,20.96,21.0,20.95,21.0,84593.0,20.96,21.0,20.95,21.0,84593.0
2024-09-23 13:25:00,21.0,21.06,20.99,21.05,65544.0,21.0,21.06,20.99,21.05,65544.0
2024-09-23 13:30:00,21.05,21.08,21.04,21.08,56866.0,21.05,21.08,21.04,21.08,56866.0
2024-09-23 13:35:00,21.08,21.09,21.02,21.05,65339.0,21.08,21.09,21.02,21.05,65339.0
2024-09-23 13:40:00,21.05,21.06,21.01,21.02,50915.0,21.05,21.06,21.01,21.02,50915.0
2024-09-23 13:45:00,21.01,21.05,21.0,21.03,61502.0,21.01,21.05,21.0,21.03,61502.0
2024-09-23 13:50:00,21.03,21.04,21.02,21.04,43884.0,21.03,21.04,21.02,21.04,43884.0
2024-09-23 13:55:00,21.04,21.08,21.03,21.06,41627.0,21.04,21.08,21.03,21.06,41627.0
2024-09-23 14:00:00,21.06,21.07,21.04,21.05,48079.0,21.06,21.07,21.04,21.05,48079.0
2024-09-23 14:05:00,21.06,21.07,21.04,21.07,56641.0,21.06,21.07,21.04,21.07,56641.0
2024-09-23 14:10:00,21.07,21.07,21.05,21.05,38515.0,21.07,21.07,21.05,21.05,38515.0
2024-09-23 14:15:00,21.05,21.06,21.02,21.04,48984.0,21.05,21.06,21.02,21.04,48984.0
2024-09-23 14:20:00,21.05,21.05,21.01,21.04,74030.0,21.05,21.05,21.01,21.04,74030.0
2024-09-23 14:25:00,21.03,21.04,20.99,21.0,44617.0,21.03,21.04,20.99,21.0,44617.0
2024-09-23 14:30:00,21.0,21.02,20.99,21.01,33867.0,21.0,21.02,20.99,21.01,33867.0
2024-09-23 14:35:00,21.01,21.02,20.98,21.02,73243.0,21.01,21.02,20.98,21.02,73243.0
2024-09-23 14:40:00,21.02,21.03,21.0,21.01,50313.0,21.02,21.03,21.0,21.01,50313.0
2024-09-23 14:45:00,21.01,21.02,20.99,21.0,45110.0,21.01,21.02,20.99,21.0,45110.0
2024-09-23 14:50:00,21.01,21.01,20.98,20.99,32954.0,21.01,21.01,20.98,20.99,32954.0
2024-09-23 14:55:00,20.99,21.01,20.97,21.01,57683.0,20.99,21.01,20.97,21.01,57683.0
2024-09-23 15:00:00,21.01,21.01,20.97,21.0,65614.0,21.01,21.01,20.97,21.0,65614.0
2024-09-23 15:05:00,21.0,21.02,20.98,20.99,95313.0,21.0,21.02,20.98,20.99,95313.0
2024-09-23 15:10:00,20.99,21.05,20.99,21.01,85806.0,20.99,21.05,20.99,21.01,85806.0
2024-09-23 15:15:00,21.01,21.05,21.0,21.04,46632.0,21.01,21.05,21.0,21.04,46632.0
2024-09-23 15:20:00,21.05,21.07,21.03,21.07,68025.0,21.05,21.07,21.03,21.07,68025.0
2024-09-23 15:25:00,21.06,21.09,21.05,21.09,163743.0,21.06,21.09,21.05,21.09,163743.0
2024-09-23 15:30:00,21.09,21.09,21.04,21.07,106676.0,21.09,21.09,21.04,21.07,106676.0
2024-09-23 15:35:00,21.07,21.08,21.04,21.05,106025.0,21.07,21.08,21.04,21.05,106025.0
2024-09-23 15:40:00,21.05,21.06,21.02,21.04,126844.0,21.05,21.06,21.02,21.04,126844.0
2024-09-23 15:45:00,21.04,21.08,21.03,21.07,207748.0,21.04,21.08,21.03,21.07,207748.0
2024-09-23 15:50:00,21.07,21.08,21.03,21.04,332713.0,21.07,21.08,21.03,21.04,332713.0
2024-09-23 15:55:00,21.03,21.05,20.98,20.99,840816.0,21.03,21.05,20.98,20.99,840816.0
2024-09-24 09:30:00,21.1,21.1,20.94,21.0,257519.0,21.1,21.1,20.94,21.0,257519.0
2024-09-24 09:35:00,20.99,21.1,20.99,21.07,119884.0,20.99,21.1,20.99,21.07,119884.0
2024-09-24 09:40:00,21.07,21.08,20.97,21.0,132666.0,21.07,21.08,20.97,21.0,132666.0
2024-09-24 09:45:00,21.0,21.05,20.97,21.02,198996.0,21.0,21.05,20.97,21.02,198996.0
2024-09-24 09:50:00,21.01,21.05,20.9,20.91,148515.0,21.01,21.05,20.9,20.91,148515.0
2024-09-24 09:55:00,20.91,20.92,20.81,20.84,217754.0,20.91,20.92,20.81,20.84,217754.0
2024-09-24 10:00:00,20.83,20.83,20.68,20.76,305520.0,20.83,20.83,20.68,20.76,305520.0
2024-09-24 10:05:00,20.76,20.79,20.73,20.78,146524.0,20.76,20.79,20.73,20.78,146524.0
2024-09-24 10:10:00,20.78,20.82,20.76,20.8,116954.0,20.78,20.82,20.76,20.8,116954.0
2024-09-24 10:15:00,20.79,20.86,20.79,20.85,112891.0,20.79,20.86,20.79,20.85,112891.0
2024-09-24 10:20:00,20.85,20.85,20.78,20.85,107128.0,20.85,20.85,20.78,20.85,107128.0
2024-09-24 10:25:00,20.85,20.89,20.83,20.89,125674.0,20.85,20.89,20.83,20.89,125674.0
2024-09-24 10:30:00,20.89,20.91,20.84,20.85,95422.0,20.89,20.91,20.84,20.85,95422.0
2024-09-24 10:35:00,20.85,20.85,20.79,20.8,84624.0,20.85,20.85,20.79,20.8,84624.0
2024-09-24 10:40:00,20.79,20.82,20.78,20.8,107459.0,20.79,20.82,20.78,20.8,107459.0
2024-09-24 10:45:00,20.8,20.86,20.79,20.86,95396.0,20.8,20.86,20.79,20.86,95396.0
2024-09-24 10:50:00,20.86,20.9,20.86,20.89,190401.0,20.86,20.9,20.86,20.89,190401.0
2024-09-24 10:55:00,20.89,20.95,20.89,20.94,141043.0,20.89,20.95,20.89,20.94,141043.0
2024-09-24 11:00:00,20.94,20.94,20.87,20.88,99721.0,20.94,20.94,20.87,20.88,99721.0
2024-09-24 11:05:00,20.88,20.88,20.82,20.84,184968.0,20.88,20.88,20.82,20.84,184968.0
2024-09-24 11:10:00,20.83,20.85,20.8,20.81,81206.0,20.83,20.85,20.8,20.81,81206.0
2024-09-24 11:15:00,20.8,20.81,20.75,20.78,152675.0,20.8,20.81,20.75,20.78,152675.0
2024-09-24 11:20:00,20.78,20.81,20.77,20.79,114023.0,20.78,20.81,20.77,20.79,114023.0
2024-09-24 11:25:00,20.78,20.81,20.75,20.76,93371.0,20.78,20.81,20.75,20.76,93371.0
2024-09-24 11:30:00,20.76,20.8,20.75,20.78,66368.0,20.76,20.8,20.75,20.78,66368.0
2024-09-24 11:35:00,20.79,20.79,20.74,20.78,86507.0,20.79,20.79,20.74,20.78,86507.0
2024-09-24 11:40:00,20.77,20.78,20.68,20.68,123130.0,20.77,20.78,20.68,20.68,123130.0
2024-09-24 11:45:00,20.68,20.72,20.67,20.69,108889.0,20.68,20.72,20.67,20.69,108889.0
2024-09-24 11:50:00,20.69,20.72,20.67,20.7,74232.0,20.69,20.72,20.67,20.7,74232.0
2024-09-24 11:55:00,20.7,20.71,20.61,20.62,205139.0,20.7,20.71,20.61,20.62,205139.0
2024-09-24 12:00:00,20.62,20.64,20.6,20.61,139472.0,20.62,20.64,20.6,20.61,139472.0
2024-09-24 12:05:00,20.61,20.61,20.54,20.54,206365.0,20.61,20.61,20.54,20.54,206365.0
2024-09-24 12:10:00,20.54,20.62,20.52,20.59,120100.0,20.54,20.62,20.52,20.59,120100.0
2024-09-24 12:15:00,20.59,20.65,20.58,20.64,135237.0,20.59,20.65,20.58,20.64,135237.0
2024-09-24 12:20:00,20.63,20.7,20.6,20.68,83961.0,20.63,20.7,20.6,20.68,83961.0
2024-09-24 12:25:00,20.68,20.72,20.64,20.71,64112.0,20.68,20.72,20.64,20.71,64112.0
2024-09-24 12:30:00,20.71,20.75,20.71,20.71,69660.0,20.71,20.75,20.71,20.71,69660.0
2024-09-24 12:35:00,20.71,20.76,20.7,20.74,78016.0,20.71,20.76,20.7,20.74,78016.0
2024-09-24 12:40:00,20.74,20.8,20.73,20.8,33846.0,20.74,20.8,20.73,20.8,33846.0
2024-09-24 12:45:00,20.8,20.84,20.78,20.79,84999.0,20.8,20.84,20.78,20.79,84999.0
2024-09-24 12:50:00,20.79,20.82,20.77,20.79,50645.0,20.79,20.82,20.77,20.79,50645.0
2024-09-24 12:55:00,20.79,20.8,20.75,20.79,50345.0,20.79,20.8,20.75,20.79,50345.0
2024-09-24 13:00:00,20.79,20.81,20.78,20.8,29413.0,20.79,20.81,20.78,20.8,29413.0
2024-09-24 13:05:00,20.8,20.8,20.78,20.79,28925.0,20.8,20.8,20.78,20.79,28925.0
2024-09-24 13:10:00,20.8,20.86,20.78,20.86,92843.0,20.8,20.86,20.78,20.86,92843.0
2024-09-24 13:15:00,20.86,20.87,20.82,20.82,47790.0,20.86,20.87,20.82,20.82,47790.0
2024-09-24 13:20:00,20.82,20.86,20.81,20.84,57615.0,20.82,20.86,20.81,20.84,57615.0
2024-09-24 13:25:00,20.84,20.85,20.83,20.84,42497.0,20.84,20.85,20.83,20.84,42497.0
2024-09-24 13:30:00,20.84,20.85,20.82,20.85,35578.0,20.84,20.85,20.82,20.85,35578.0
2024-09-24 13:35:00,20.85,20.85,20.81,20.82,24805.0,20.85,20.85,20.81,20.82,24805.0
2024-09-24 13:40:00,20.82,20.82,20.8,20.82,24172.0,20.82,20.82,20.8,20.82,24172.0
2024-09-24 13:45:00,20.81,20.82,20.78,20.8,37615.0,20.81,20.82,20.78,20.8,37615.0
2024-09-24 13:50:00,20.8,20.87,20.8,20.85,70872.0,20.8,20.87,20.8,20.85,70872.0
2024-09-24 13:55:00,20.85,20.85,20.81,20.82,32673.0,20.85,20.85,20.81,20.82,32673.0
2024-09-24 14:00:00,20.82,20.85,20.81,20.84,30950.0,20.82,20.85,20.81,20.84,30950.0
2024-09-24 14:05:00,20.84,20.85,20.82,20.84,34532.0,20.84,20.85,20.82,20.84,34532.0
2024-09-24 14:10:00,20.84,20.9,20.83,20.89,73508.0,20.84,20.9,20.83,20.89,73508.0
2024-09-24 14:15:00,20.89,20.94,20.88,20.93,60696.0,20.89,20.94,20.88,20.93,60696.0
2024-09-24 14:20:00,20.93,20.94,20.9,20.94,55396.0,20.93,20.94,20.9,20.94,55396.0
2024-09-24 14:25:00,20.94,20.95,20.92,20.94,42772.0,20.94,20.95,20.92,20.94,42772.0
2024-09-24 14:30:00,20.94,20.95,20.9,20.95,48715.0,20.94,20.95,20.9,20.95,48715.0
2024-09-24 14:35:00,20.95,20.97,20.94,20.95,99078.0,20.95,20.97,20.94,20.95,99078.0
2024-09-24 14:40:00,20.96,20.98,20.94,20.98,27242.0,20.96,20.98,20.94,20.98,27242.0
2024-09-24 14:45:00,20.98,21.01,20.97,21.0,257438.0,20.98,21.01,20.97,21.0,257438.0
2024-09-24 14:50:00,21.0,21.05,20.99,21.05,71347.0,21.0,21.05,20.99,21.05,71347.0
2024-09-24 14:55:00,21.04,21.05,21.0,21.01,67911.0,21.04,21.05,21.0,21.01,67911.0
2024-09-24 15:00:00,21.01,21.06,21.0,21.03,72189.0,21.01,21.06,21.0,21.03,72189.0
2024-09-24 15:05:00,21.03,21.03,21.0,21.0,52061.0,21.03,21.03,21.0,21.0,52061.0
2024-09-24 15:10:00,21.01,21.03,20.99,21.03,53301.0,21.01,21.03,20.99,21.03,53301.0
2024-09-24 15:15:00,21.03,21.03,21.0,21.01,57532.0,21.03,21.03,21.0,21.01,57532.0
2024-09-24 15:20:00,21.01,21.03,21.0,21.02,66070.0,21.01,21.03,21.0,21.02,66070.0
2024-09-24 15:25:00,21.02,21.02,20.98,20.99,74824.0,21.02,21.02,20.98,20.99,74824.0
2024-09-24 15:30:00,20.98,21.01,20.98,21.0,105730.0,20.98,21.01,20.98,21.0,105730.0
2024-09-24 15:35:00,20.99,20.99,20.92,20.93,125297.0,20.99,20.99,20.92,20.93,125297.0
2024-09-24 15:40:00,20.93,20.97,20.92,20.95,90650.0,20.93,20.97,20.92,20.95,90650.0
2024-09-24 15:45:00,20.94,20.99,20.93,20.98,149973.0,20.94,20.99,20.93,20.98,149973.0
2024-09-24 15:50:00,20.98,21.02,20.96,20.98,346533.0,20.98,21.02,20.96,20.98,346533.0
2024-09-24 15:55:00,20.97,20.99,20.94,20.97,650118.0,20.97,20.99,20.94,20.97,650118.0
2024-09-25 09:30:00,20.87,20.88,20.75,20.85,196226.0,20.87,20.88,20.75,20.85,196226.0
2024-09-25 09:35:00,20.84,20.87,20.78,20.78,71253.0,20.84,20.87,20.78,20.78,71253.0
2024-09-25 09:40:00,20.79,20.8,20.68,20.69,155549.0,20.79,20.8,20.68,20.69,155549.0
2024-09-25 09:45:00,20.7,20.74,20.61,20.62,194685.0,20.7,20.74,20.61,20.62,194685.0
2024-09-25 09:50:00,20.62,20.65,20.57,20.6,241746.0,20.62,20.65,20.57,20.6,241746.0
2024-09-25 09:55:00,20.6,20.66,20.59,20.64,191071.0,20.6,20.66,20.59,20.64,191071.0
2024-09-25 10:00:00,20.64,20.69,20.57,20.6,155954.0,20.64,20.69,20.57,20.6,155954.0
2024-09-25 10:05:00,20.59,20.7,20.58,20.68,106300.0,20.59,20.7,20.58,20.68,106300.0
2024-09-25 10:10:00,20.67,20.69,20.62,20.63,83128.0,20.67,20.69,20.62,20.63,83128.0
2024-09-25 10:15:00,20.62,20.62,20.51,20.52,161559.0,20.62,20.62,20.51,20.52,161559.0
2024-09-25 10:20:00,20.51,20.55,20.49,20.52,182993.0,20.51,20.55,20.49,20.52,182993.0
2024-09-25 10:25:00,20.51,20.53,20.47,20.52,81367.0,20.51,20.53,20.47,20.52,81367.0
2024-09-25 10:30:00,20.51,20.66,20.5,20.64,103941.0,20.51,20.66,20.5,20.64,103941.0
2024-09-25 10:35:00,20.65,20.72,20.63,20.68,140017.0,20.65,20.72,20.63,20.68,140017.0
2024-09-25 10:40:00,20.67,20.72,20.64,20.68,94326.0,20.67,20.72,20.64,20.68,94326.0
2024-09-25 10:45:00,20.67,20.68,20.6,20.61,82301.0,20.67,20.68,20.6,20.61,82301.0
2024-09-25 10:50:00,20.6,20.68,20.59,20.68,84732.0,20.6,20.68,20.59,20.68,84732.0
2024-09-25 10:55:00,20.67,20.68,20.59,20.6,35391.0,20.67,20.68,20.59,20.6,35391.0
2024-09-25 11:00:00,20.6,20.61,20.51,20.54,115654.0,20.6,20.61,20.51,20.54,115654.0
2024-09-25 11:05:00,20.54,20.59,20.51,20.59,107469.0,20.54,20.59,20.51,20.59,107469.0
2024-09-25 11:10:00,20.59,20.59,20.53,20.54,83681.0,20.59,20.59,20.53,20.54,83681.0
2024-09-25 11:15:00,20.53,20.54,20.49,20.53,127138.0,20.53,20.54,20.49,20.53,127138.0
2024-09-25 11:20:00,20.53,20.53,20.48,20.48,92685.0,20.53,20.53,20.48,20.48,92685.0
2024-09-25 11:25:00,20.48,20.49,20.43,20.45,84781.0,20.48,20.49,20.43,20.45,84781.0
2024-09-25 11:30:00,20.44,20.45,20.4,20.42,137094.0,20.44,20.45,20.4,20.42,137094.0
2024-09-25 11:35:00,20.42,20.48,20.42,20.46,83433.0,20.42,20.48,20.42,20.46,83433.0
2024-09-25 11:40:00,20.46,20.47,20.43,20.46,85298.0,20.46,20.47,20.43,20.46,85298.0
2024-09-25 11:45:00,20.46,20.52,20.45,20.52,136615.0,20.46,20.52,20.45,20.52,136615.0
2024-09-25 11:50:00,20.51,20.54,20.47,20.48,69097.0,20.51,20.54,20.47,20.48,69097.0
2024-09-25 11:55:00,20.48,20.49,20.44,20.45,84226.0,20.48,20.49,20.44,20.45,84226.0
2024-09-25 12:00:00,20.45,20.47,20.44,20.46,50941.0,20.45,20.47,20.44,20.46,50941.0
2024-09-25 12:05:00,20.47,20.5,20.45,20.49,53043.0,20.47,20.5,20.45,20.49,53043.0
2024-09-25 12:10:00,20.49,20.5,20.46,20.46,38795.0,20.49,20.5,20.46,20.46,38795.0
2024-09-25 12:15:00,20.47,20.5,20.44,20.48,64971.0,20.47,20.5,20.44,20.48,64971.0
2024-09-25 12:20:00,20.49,20.5,20.42,20.46,62344.0,20.49,20.5,20.42,20.46,62344.0
2024-09-25 12:25:00,20.45,20.47,20.42,20.44,67025.0,20.45,20.47,20.42,20.44,67025.0
2024-09-25 12:30:00,20.44,20.44,20.39,20.42,68519.0,20.44,20.44,20.39,20.42,68519.0
2024-09-25 12:35:00,20.42,20.42,20.37,20.41,195256.0,20.42,20.42,20.37,20.41,195256.0
2024-09-25 12:40:00,20.41,20.45,20.4,20.43,85702.0,20.41,20.45,20.4,20.43,85702.0
2024-09-25 12:45:00,20.42,20.44,20.39,20.4,88475.0,20.42,20.44,20.39,20.4,88475.0
2024-09-25 12:50:00,20.4,20.41,20.39,20.41,53910.0,20.4,20.41,20.39,20.41,53910.0
2024-09-25 12:55:00,20.41,20.44,20.37,20.38,83254.0,20.41,20.44,20.37,20.38,83254.0
2024-09-25 13:00:00,20.39,20.41,20.36,20.39,49035.0,20.39,20.41,20.36,20.39,49035.0
2024-09-25 13:05:00,20.39,20.41,20.36,20.36,79323.0,20.39,20.41,20.36,20.36,79323.0
2024-09-25 13:10:00,20.37,20.38,20.34,20.37,76028.0,20.37,20.38,20.34,20.37,76028.0
2024-09-25 13:15:00,20.37,20.4,20.35,20.39,47378.0,20.37,20.4,20.35,20.39,47378.0
2024-09-25 13:20:00,20.39,20.43,20.38,20.42,79518.0,20.39,20.43,20.38,20.42,79518.0
2024-09-25 13:25:00,20.42,20.43,20.38,20.39,48802.0,20.42,20.43,20.38,20.39,48802.0
2024-09-25 13:30:00,20.39,20.41,20.37,20.39,41008.0,20.39,20.41,20.37,20.39,41008.0
2024-09-25 13:35:00,20.39,20.43,20.35,20.39,85326.0,20.39,20.43,20.35,20.39,85326.0
2024-09-25 13:40:00,20.39,20.4,20.36,20.4,64344.0,20.39,20.4,20.36,20.4,64344.0
2024-09-25 13:45:00,20.4,20.4,20.34,20.36,66979.0,20.4,20.4,20.34,20.36,66979.0
2024-09-25 13:50:00,20.36,20.41,20.35,20.41,39731.0,20.36,20.41,20.35,20.41,39731.0
2024-09-25 13:55:00,20.41,20.42,20.39,20.41,61537.0,20.41,20.42,20.39,20.41,61537.0
2024-09-25 14:00:00,20.41,20.41,20.37,20.39,95843.0,20.41,20.41,20.37,20.39,95843.0
2024-09-25 14:05:00,20.39,20.4,20.33,20.36,50323.0,20.39,20.4,20.33,20.36,50323.0
2024-09-25 14:10:00,20.36,20.37,20.34,20.35,53006.0,20.36,20.37,20.34,20.35,53006.0
2024-09-25 14:15:00,20.34,20.37,20.33,20.36,77089.0,20.34,20.37,20.33,20.36,77089.0
2024-09-25 14:20:00,20.36,20.37,20.34,20.35,51190.0,20.36,20.37,20.34,20.35,51190.0
2024-09-25 14:25:00,20.35,20.42,20.34,20.42,129518.0,20.35,20.42,20.34,20.42,129518.0
2024-09-25 14:30:00,20.41,20.42,20.36,20.36,87770.0,20.41,20.42,20.36,20.36,87770.0
2024-09-25 14:35:00,20.37,20.39,20.35,20.36,110478.0,20.37,20.39,20.35,20.36,110478.0
2024-09-25 14:40:00,20.36,20.37,20.32,20.36,129822.0,20.36,20.37,20.32,20.36,129822.0
2024-09-25 14:45:00,20.36,20.37,20.34,20.35,73932.0,20.36,20.37,20.34,20.35,73932.0
2024-09-25 14:50:00,20.36,20.37,20.33,20.35,73839.0,20.36,20.37,20.33,20.35,73839.0
2024-09-25 14:55:00,20.34,20.35,20.3,20.35,107293.0,20.34,20.35,20.3,20.35,107293.0
2024-09-25 15:00:00,20.34,20.35,20.3,20.3,172181.0,20.34,20.35,20.3,20.3,172181.0
2024-09-25 15:05:00,20.3,20.31,20.26,20.27,157290.0,20.3,20.31,20.26,20.27,157290.0
2024-09-25 15:10:00,20.27,20.28,20.26,20.28,54283.0,20.27,20.28,20.26,20.28,54283.0
2024-09-25 15:15:00,20.28,20.3,20.25,20.27,147482.0,20.28,20.3,20.25,20.27,147482.0
2024-09-25 15:20:00,20.27,20.27,20.21,20.25,131671.0,20.27,20.27,20.21,20.25,131671.0
2024-09-25 15:25:00,20.25,20.25,20.19,20.23,139639.0,20.25,20.25,20.19,20.23,139639.0
2024-09-25 15:30:00,20.22,20.22,20.18,20.19,167087.0,20.22,20.22,20.18,20.19,167087.0
2024-09-25 15:35:00,20.2,20.2,20.19,20.2,72866.0,20.2,20.2,20.19,20.2,72866.0
2024-09-25 15:40:00,20.2,20.2,20.16,20.17,174968.0,20.2,20.2,20.16,20.17,174968.0
2024-09-25 15:45:00,20.17,20.22,20.16,20.21,134691.0,20.17,20.22,20.16,20.21,134691.0
2024-09-25 15:50:00,20.21,20.22,20.2,20.21,255984.0,20.21,20.22,20.2,20.21,255984.0
2024-09-25 15:55:00,20.21,20.23,20.17,20.2,904920.0,20.21,20.23,20.17,20.2,904920.0
2024-09-26 09:30:00,20.63,20.96,20.6,20.95,744436.0,20.63,20.96,20.6,20.95,744436.0
2024-09-26 09:35:00,20.95,21.23,20.94,21.11,853592.0,20.95,21.23,20.94,21.11,853592.0
2024-09-26 09:40:00,21.09,21.19,20.98,21.05,478786.0,21.09,21.19,20.98,21.05,478786.0
2024-09-26 09:45:00,21.05,21.21,21.04,21.19,549639.0,21.05,21.21,21.04,21.19,549639.0
2024-09-26 09:50:00,21.18,21.32,21.17,21.27,439288.0,21.18,21.32,21.17,21.27,439288.0
2024-09-26 09:55:00,21.27,21.38,21.23,21.32,351758.0,21.27,21.38,21.23,21.32,351758.0
2024-09-26 10:00:00,21.34,21.49,21.33,21.41,482225.0,21.34,21.49,21.33,21.41,482225.0
2024-09-26 10:05:00,21.41,21.46,21.35,21.41,598171.0,21.41,21.46,21.35,21.41,598171.0
2024-09-26 10:10:00,21.42,21.58,21.41,21.52,528863.0,21.42,21.58,21.41,21.52,528863.0
2024-09-26 10:15:00,21.52,21.57,21.49,21.56,184873.0,21.52,21.57,21.49,21.56,184873.0
2024-09-26 10:20:00,21.56,21.57,21.44,21.49,182293.0,21.56,21.57,21.44,21.49,182293.0
2024-09-26 10:25:00,21.5,21.51,21.32,21.37,305046.0,21.5,21.51,21.32,21.37,305046.0
2024-09-26 10:30:00,21.37,21.37,21.14,21.2,594753.0,21.37,21.37,21.14,21.2,594753.0
2024-09-26 10:35:00,21.2,21.24,21.13,21.22,229366.0,21.2,21.24,21.13,21.22,229366.0
2024-09-26 10:40:00,21.22,21.24,21.12,21.16,207858.0,21.22,21.24,21.12,21.16,207858.0
2024-09-26 10:45:00,21.15,21.23,21.08,21.09,206684.0,21.15,21.23,21.08,21.09,206684.0
2024-09-26 10:50:00,21.09,21.17,21.04,21.06,218650.0,21.09,21.17,21.04,21.06,218650.0
2024-09-26 10:55:00,21.05,21.06,20.92,20.99,339427.0,21.05,21.06,20.92,20.99,339427.0
2024-09-26 11:00:00,20.98,21.17,20.97,21.14,220785.0,20.98,21.17,20.97,21.14,220785.0
2024-09-26 11:05:00,21.14,21.23,21.12,21.14,181667.0,21.14,21.23,21.12,21.14,181667.0
2024-09-26 11:10:00,21.16,21.21,21.09,21.11,100512.0,21.16,21.21,21.09,21.11,100512.0
2024-09-26 11:15:00,21.12,21.16,21.09,21.14,97375.0,21.12,21.16,21.09,21.14,97375.0
2024-09-26 11:20:00,21.13,21.2,21.13,21.19,113698.0,21.13,21.2,21.13,21.19,113698.0
2024-09-26 11:25:00,21.19,21.22,21.17,21.2,70733.0,21.19,21.22,21.17,21.2,70733.0
2024-09-26 11:30:00,21.2,21.22,21.13,21.14,107338.0,21.2,21.22,21.13,21.14,107338.0
2024-09-26 11:35:00,21.13,21.19,21.11,21.18,112440.0,21.13,21.19,21.11,21.18,112440.0
2024-09-26 11:40:00,21.18,21.21,21.15,21.18,57647.0,21.18,21.21,21.15,21.18,57647.0
2024-09-26 11:45:00,21.19,21.22,21.17,21.17,35780.0,21.19,21.22,21.17,21.17,35780.0
2024-09-26 11:50:00,21.17,21.24,21.16,21.24,72689.0,21.17,21.24,21.16,21.24,72689.0
2024-09-26 11:55:00,21.24,21.3,21.23,21.27,88319.0,21.24,21.3,21.23,21.27,88319.0
2024-09-26 12:00:00,21.28,21.29,21.24,21.26,34180.0,21.28,21.29,21.24,21.26,34180.0
2024-09-26 12:05:00,21.26,21.32,21.25,21.27,77509.0,21.26,21.32,21.25,21.27,77509.0
2024-09-26 12:10:00,21.28,21.29,21.25,21.26,46135.0,21.28,21.29,21.25,21.26,46135.0
2024-09-26 12:15:00,21.27,21.27,21.23,21.26,21982.0,21.27,21.27,21.23,21.26,21982.0
2024-09-26 12:20:00,21.27,21.29,21.25,21.29,37771.0,21.27,21.29,21.25,21.29,37771.0
2024-09-26 12:25:00,21.29,21.3,21.19,21.2,63867.0,21.29,21.3,21.19,21.2,63867.0
2024-09-26 12:30:00,21.2,21.25,21.19,21.23,77444.0,21.2,21.25,21.19,21.23,77444.0
2024-09-26 12:35:00,21.22,21.24,21.22,21.22,35800.0,21.22,21.24,21.22,21.22,35800.0
2024-09-26 12:40:00,21.23,21.23,21.18,21.2,34893.0,21.23,21.23,21.18,21.2,34893.0
2024-09-26 12:45:00,21.2,21.24,21.19,21.23,44732.0,21.2,21.24,21.19,21.23,44732.0
2024-09-26 12:50:00,21.23,21.24,21.2,21.23,38886.0,21.23,21.24,21.2,21.23,38886.0
2024-09-26 12:55:00,21.24,21.24,21.19,21.23,33049.0,21.24,21.24,21.19,21.23,33049.0
2024-09-26 13:00:00,21.22,21.27,21.19,21.27,55050.0,21.22,21.27,21.19,21.27,55050.0
2024-09-26 13:05:00,21.27,21.3,21.26,21.28,39041.0,21.27,21.3,21.26,21.28,39041.0
2024-09-26 13:10:00,21.29,21.3,21.26,21.27,41695.0,21.29,21.3,21.26,21.27,41695.0
2024-09-26 13:15:00,21.27,21.28,21.19,21.2,75243.0,21.27,21.28,21.19,21.2,75243.0
2024-09-26 13:20:00,21.21,21.22,21.11,21.12,240035.0,21.21,21.22,21.11,21.12,240035.0
2024-09-26 13:25:00,21.12,21.22,21.1,21.21,82612.0,21.12,21.22,21.1,21.21,82612.0
2024-09-26 13:30:00,21.21,21.23,21.18,21.2,80421.0,21.21,21.23,21.18,21.2,80421.0
2024-09-26 13:35:00,21.2,21.21,21.11,21.13,127070.0,21.2,21.21,21.11,21.13,127070.0
2024-09-26 13:40:00,21.13,21.14,21.08,21.09,70644.0,21.13,21.14,21.08,21.09,70644.0
2024-09-26 13:45:00,21.09,21.19,21.08,21.17,71682.0,21.09,21.19,21.08,21.17,71682.0
2024-09-26 13:50:00,21.17,21.21,21.16,21.21,175117.0,21.17,21.21,21.16,21.21,175117.0
2024-09-26 13:55:00,21.21,21.22,21.18,21.21,79530.0,21.21,21.22,21.18,21.21,79530.0
2024-09-26 14:00:00,21.21,21.25,21.2,21.21,130775.0,21.21,21.25,21.2,21.21,130775.0
2024-09-26 14:05:00,21.21,21.26,21.2,21.21,60574.0,21.21,21.26,21.2,21.21,60574.0
2024-09-26 14:10:00,21.2,21.24,21.19,21.2,56072.0,21.2,21.24,21.19,21.2,56072.0
2024-09-26 14:15:00,21.2,21.23,21.16,21.17,180738.0,21.2,21.23,21.16,21.17,180738.0
2024-09-26 14:20:00,21.16,21.2,21.13,21.17,75862.0,21.16,21.2,21.13,21.17,75862.0
2024-09-26 14:25:00,21.17,21.19,21.16,21.17,43871.0,21.17,21.19,21.16,21.17,43871.0
2024-09-26 14:30:00,21.17,21.19,21.16,21.18,29672.0,21.17,21.19,21.16,21.18,29672.0
2024-09-26 14:35:00,21.17,21.21,21.17,21.2,82053.0,21.17,21.21,21.17,21.2,82053.0
2024-09-26 14:40:00,21.2,21.21,21.17,21.19,93718.0,21.2,21.21,21.17,21.19,93718.0
2024-09-26 14:45:00,21.18,21.19,21.16,21.18,31169.0,21.18,21.19,21.16,21.18,31169.0
2024-09-26 14:50:00,21.17,21.21,21.15,21.21,69356.0,21.17,21.21,21.15,21.21,69356.0
2024-09-26 14:55:00,21.21,21.22,21.15,21.16,78225.0,21.21,21.22,21.15,21.16,78225.0
2024-09-26 15:00:00,21.15,21.19,21.14,21.19,62255.0,21.15,21.19,21.14,21.19,62255.0
2024-09-26 15:05:00,21.19,21.19,21.1,21.12,47781.0,21.19,21.19,21.1,21.12,47781.0
2024-09-26 15:10:00,21.12,21.13,21.11,21.13,32040.0,21.12,21.13,21.11,21.13,32040.0
2024-09-26 15:15:00,21.13,21.16,21.11,21.16,85553.0,21.13,21.16,21.11,21.16,85553.0
2024-09-26 15:20:00,21.15,21.18,21.07,21.07,84162.0,21.15,21.18,21.07,21.07,84162.0
2024-09-26 15:25:00,21.07,21.08,21.01,21.03,98487.0,21.07,21.08,21.01,21.03,98487.0
2024-09-26 15:30:00,21.03,21.07,21.0,21.05,144682.0,21.03,21.07,21.0,21.05,144682.0
2024-09-26 15:35:00,21.04,21.07,21.03,21.04,117506.0,21.04,21.07,21.03,21.04,117506.0
2024-09-26 15:40:00,21.04,21.05,21.01,21.03,102959.0,21.04,21.05,21.01,21.03,102959.0
2024-09-26 15:45:00,21.03,21.03,20.99,21.0,125284.0,21.03,21.03,20.99,21.0,125284.0
2024-09-26 15:50:00,21.0,21.03,20.99,21.03,165797.0,21.0,21.03,20.99,21.03,165797.0
2024-09-26 15:55:00,21.02,21.11,21.02,21.08,1035671.0,21.02,21.11,21.02,21.08,1035671.0
2024-09-27 09:30:00,21.24,21.24,20.92,20.94,346466.0,21.24,21.24,20.92,20.94,346466.0
2024-09-27 09:35:00,20.94,21.02,20.81,20.9,189267.0,20.94,21.02,20.81,20.9,189267.0
2024-09-27 09:40:00,20.89,20.91,20.81,20.82,130601.0,20.89,20.91,20.81,20.82,130601.0
2024-09-27 09:45:00,20.82,20.87,20.75,20.84,287917.0,20.82,20.87,20.75,20.84,287917.0
2024-09-27 09:50:00,20.84,21.0,20.82,20.99,111998.0,20.84,21.0,20.82,20.99,111998.0
2024-09-27 09:55:00,21.0,21.07,20.95,21.07,155715.0,21.0,21.07,20.95,21.07,155715.0
2024-09-27 10:00:00,21.06,21.15,20.99,21.06,258055.0,21.06,21.15,20.99,21.06,258055.0
2024-09-27 10:05:00,21.07,21.15,21.05,21.14,117939.0,21.07,21.15,21.05,21.14,117939.0
2024-09-27 10:10:00,21.13,21.15,21.04,21.06,118634.0,21.13,21.15,21.04,21.06,118634.0
2024-09-27 10:15:00,21.05,21.07,20.95,20.97,92742.0,21.05,21.07,20.95,20.97,92742.0
2024-09-27 10:20:00,20.96,21.05,20.95,21.02,118903.0,20.96,21.05,20.95,21.02,118903.0
2024-09-27 10:25:00,21.02,21.07,20.96,20.98,85730.0,21.02,21.07,20.96,20.98,85730.0
2024-09-27 10:30:00,20.98,21.05,20.94,20.98,153133.0,20.98,21.05,20.94,20.98,153133.0
2024-09-27 10:35:00,20.98,21.06,20.98,21.01,62623.0,20.98,21.06,20.98,21.01,62623.0
2024-09-27 10:40:00,21.01,21.1,21.0,21.09,115501.0,21.01,21.1,21.0,21.09,115501.0
2024-09-27 10:45:00,21.09,21.1,20.97,20.98,157213.0,21.09,21.1,20.97,20.98,157213.0
2024-09-27 10:50:00,20.99,21.02,20.95,20.96,36367.0,20.99,21.02,20.95,20.96,36367.0
2024-09-27 10:55:00,20.96,20.98,20.92,20.93,148221.0,20.96,20.98,20.92,20.93,148221.0
2024-09-27 11:00:00,20.93,20.97,20.91,20.96,67679.0,20.93,20.97,20.91,20.96,67679.0
2024-09-27 11:05:00,20.96,21.02,20.95,21.02,60539.0,20.96,21.02,20.95,21.02,60539.0
2024-09-27 11:10:00,21.02,21.04,20.98,21.0,98182.0,21.02,21.04,20.98,21.0,98182.0
2024-09-27 11:15:00,21.0,21.04,21.0,21.02,79592.0,21.0,21.04,21.0,21.02,79592.0
2024-09-27 11:20:00,21.02,21.04,21.0,21.03,69544.0,21.02,21.04,21.0,21.03,69544.0
2024-09-27 11:25:00,21.03,21.12,21.01,21.08,180028.0,21.03,21.12,21.01,21.08,180028.0
2024-09-27 11:30:00,21.09,21.17,21.08,21.16,132980.0,21.09,21.17,21.08,21.16,132980.0
2024-09-27 11:35:00,21.14,21.15,21.08,21.11,55490.0,21.14,21.15,21.08,21.11,55490.0
2024-09-27 11:40:00,21.11,21.16,21.1,21.14,38256.0,21.11,21.16,21.1,21.14,38256.0
2024-09-27 11:45:00,21.14,21.17,21.05,21.07,185841.0,21.14,21.17,21.05,21.07,185841.0
2024-09-27 11:50:00,21.07,21.08,21.03,21.05,150639.0,21.07,21.08,21.03,21.05,150639.0
2024-09-27 11:55:00,21.05,21.08,21.01,21.02,52790.0,21.05,21.08,21.01,21.02,52790.0
2024-09-27 12:00:00,21.01,21.05,21.0,21.02,23107.0,21.01,21.05,21.0,21.02,23107.0
2024-09-27 12:05:00,21.01,21.06,21.0,21.02,28493.0,21.01,21.06,21.0,21.02,28493.0
2024-09-27 12:10:00,21.01,21.03,20.99,21.03,44216.0,21.01,21.03,20.99,21.03,44216.0
2024-09-27 12:15:00,21.03,21.06,21.02,21.05,27427.0,21.03,21.06,21.02,21.05,27427.0
2024-09-27 12:20:00,21.05,21.09,21.04,21.06,51097.0,21.05,21.09,21.04,21.06,51097.0
2024-09-27 12:25:00,21.07,21.08,21.03,21.04,40100.0,21.07,21.08,21.03,21.04,40100.0
2024-09-27 12:30:00,21.04,21.06,21.0,21.01,30135.0,21.04,21.06,21.0,21.01,30135.0
2024-09-27 12:35:00,21.01,21.02,20.98,21.01,60820.0,21.01,21.02,20.98,21.01,60820.0
2024-09-27 12:40:00,21.01,21.05,20.99,21.02,59263.0,21.01,21.05,20.99,21.02,59263.0
2024-09-27 12:45:00,21.02,21.02,20.99,21.01,21493.0,21.02,21.02,20.99,21.01,21493.0
2024-09-27 12:50:00,21.02,21.06,21.01,21.05,28724.0,21.02,21.06,21.01,21.05,28724.0
2024-09-27 12:55:00,21.05,21.08,21.04,21.05,27504.0,21.05,21.08,21.04,21.05,27504.0
2024-09-27 13:00:00,21.05,21.12,21.04,21.12,53654.0,21.05,21.12,21.04,21.12,53654.0
2024-09-27 13:05:00,21.12,21.13,21.01,21.03,341093.0,21.12,21.13,21.01,21.03,341093.0
2024-09-27 13:10:00,21.02,21.04,21.0,21.0,65291.0,21.02,21.04,21.0,21.0,65291.0
2024-09-27 13:15:00,21.0,21.01,20.95,21.0,59012.0,21.0,21.01,20.95,21.0,59012.0
2024-09-27 13:20:00,21.0,21.0,20.96,20.98,39381.0,21.0,21.0,20.96,20.98,39381.0
2024-09-27 13:25:00,20.98,21.01,20.95,21.01,35582.0,20.98,21.01,20.95,21.01,35582.0
2024-09-27 13:30:00,21.01,21.12,21.0,21.11,78430.0,21.01,21.12,21.0,21.11,78430.0
2024-09-27 13:35:00,21.11,21.13,21.09,21.11,77325.0,21.11,21.13,21.09,21.11,77325.0
2024-09-27 13:40:00,21.11,21.12,21.05,21.1,254808.0,21.11,21.12,21.05,21.1,254808.0
2024-09-27 13:45:00,21.1,21.13,21.09,21.12,34595.0,21.1,21.13,21.09,21.12,34595.0
2024-09-27 13:50:00,21.11,21.13,21.1,21.11,44387.0,21.11,21.13,21.1,21.11,44387.0
2024-09-27 13:55:00,21.12,21.13,21.09,21.12,157335.0,21.12,21.13,21.09,21.12,157335.0
2024-09-27 14:00:00,21.12,21.13,21.06,21.06,58845.0,21.12,21.13,21.06,21.06,58845.0
2024-09-27 14:05:00,21.06,21.07,20.99,20.99,67876.0,21.06,21.07,20.99,20.99,67876.0
2024-09-27 14:10:00,21.0,21.01,20.98,20.98,88582.0,21.0,21.01,20.98,20.98,88582.0
2024-09-27 14:15:00,20.98,21.03,20.98,21.01,50667.0,20.98,21.03,20.98,21.01,50667.0
2024-09-27 14:20:00,21.01,21.03,20.97,20.99,37227.0,21.01,21.03,20.97,20.99,37227.0
2024-09-27 14:25:00,20.98,21.0,20.9,20.91,97689.0,20.98,21.0,20.9,20.91,97689.0
2024-09-27 14:30:00,20.91,20.93,20.87,20.92,90189.0,20.91,20.93,20.87,20.92,90189.0
2024-09-27 14:35:00,20.92,20.95,20.89,20.93,177421.0,20.92,20.95,20.89,20.93,177421.0
2024-09-27 14:40:00,20.93,20.98,20.93,20.96,45524.0,20.93,20.98,20.93,20.96,45524.0
2024-09-27 14:45:00,20.97,20.99,20.92,20.93,40182.0,20.97,20.99,20.92,20.93,40182.0
2024-09-27 14:50:00,20.93,20.96,20.92,20.94,24460.0,20.93,20.96,20.92,20.94,24460.0
2024-09-27 14:55:00,20.94,20.99,20.93,20.99,27769.0,20.94,20.99,20.93,20.99,27769.0
2024-09-27 15:00:00,20.98,20.99,20.95,20.98,76419.0,20.98,20.99,20.95,20.98,76419.0
2024-09-27 15:05:00,20.98,21.0,20.95,20.96,54513.0,20.98,21.0,20.95,20.96,54513.0
2024-09-27 15:10:00,20.95,20.96,20.92,20.94,47665.0,20.95,20.96,20.92,20.94,47665.0
2024-09-27 15:15:00,20.93,20.98,20.92,20.98,89393.0,20.93,20.98,20.92,20.98,89393.0
2024-09-27 15:20:00,20.98,21.07,20.97,21.05,241842.0,20.98,21.07,20.97,21.05,241842.0
2024-09-27 15:25:00,21.05,21.11,21.05,21.1,194481.0,21.05,21.11,21.05,21.1,194481.0
2024-09-27 15:30:00,21.09,21.1,21.0,21.04,118792.0,21.09,21.1,21.0,21.04,118792.0
2024-09-27 15:35:00,21.04,21.06,21.0,21.05,162726.0,21.04,21.06,21.0,21.05,162726.0
2024-09-27 15:40:00,21.05,21.08,21.04,21.07,125159.0,21.05,21.08,21.04,21.07,125159.0
2024-09-27 15:45:00,21.07,21.08,21.03,21.05,218910.0,21.07,21.08,21.03,21.05,218910.0
2024-09-27 15:50:00,21.05,21.1,21.0,21.01,341033.0,21.05,21.1,21.0,21.01,341033.0
2024-09-27 15:55:00,21.01,21.05,20.94,20.95,660647.0,21.01,21.05,20.94,20.95,660647.0
2024-09-30 09:30:00,21.03,21.29,20.19,20.4,815638.0,21.03,21.29,20.19,20.4,815638.0
2024-09-30 09:35:00,20.38,20.57,20.27,20.54,252317.0,20.38,20.57,20.27,20.54,252317.0
2024-09-30 09:40:00,20.54,20.57,20.34,20.5,137195.0,20.54,20.57,20.34,20.5,137195.0
2024-09-30 09:45:00,20.51,20.69,20.46,20.68,103765.0,20.51,20.69,20.46,20.68,103765.0
2024-09-30 09:50:00,20.68,20.74,20.54,20.56,114387.0,20.68,20.74,20.54,20.56,114387.0
2024-09-30 09:55:00,20.57,20.65,20.45,20.52,101094.0,20.57,20.65,20.45,20.52,101094.0
2024-09-30 10:00:00,20.53,20.6,20.41,20.42,95639.0,20.53,20.6,20.41,20.42,95639.0
2024-09-30 10:05:00,20.42,20.5,20.33,20.38,233758.0,20.42,20.5,20.33,20.38,233758.0
2024-09-30 10:10:00,20.37,20.39,20.31,20.31,140126.0,20.37,20.39,20.31,20.31,140126.0
2024-09-30 10:15:00,20.3,20.34,20.18,20.34,276581.0,20.3,20.34,20.18,20.34,276581.0
2024-09-30 10:20:00,20.34,20.49,20.33,20.49,131896.0,20.34,20.49,20.33,20.49,131896.0
2024-09-30 10:25:00,20.47,20.55,20.46,20.46,93748.0,20.47,20.55,20.46,20.46,93748.0
2024-09-30 10:30:00,20.47,20.74,20.47,20.74,136457.0,20.47,20.74,20.47,20.74,136457.0
2024-09-30 10:35:00,20.75,20.87,20.72,20.81,350478.0,20.75,20.87,20.72,20.81,350478.0
2024-09-30 10:40:00,20.81,20.83,20.63,20.64,162317.0,20.81,20.83,20.63,20.64,162317.0
2024-09-30 10:45:00,20.64,20.67,20.58,20.59,78183.0,20.64,20.67,20.58,20.59,78183.0
2024-09-30 10:50:00,20.59,20.63,20.41,20.46,158093.0,20.59,20.63,20.41,20.46,158093.0
2024-09-30 10:55:00,20.46,20.51,20.42,20.48,173638.0,20.46,20.51,20.42,20.48,173638.0
2024-09-30 11:00:00,20.48,20.51,20.4,20.5,97636.0,20.48,20.51,20.4,20.5,97636.0
2024-09-30 11:05:00,20.5,20.58,20.47,20.56,71856.0,20.5,20.58,20.47,20.56,71856.0
2024-09-30 11:10:00,20.56,20.6,20.51,20.58,70820.0,20.56,20.6,20.51,20.58,70820.0
2024-09-30 11:15:00,20.57,20.58,20.49,20.53,62937.0,20.57,20.58,20.49,20.53,62937.0
2024-09-30 11:20:00,20.53,20.54,20.46,20.52,161118.0,20.53,20.54,20.46,20.52,161118.0
2024-09-30 11:25:00,20.52,20.65,20.5,20.61,141557.0,20.52,20.65,20.5,20.61,141557.0
2024-09-30 11:30:00,20.61,20.61,20.44,20.45,103418.0,20.61,20.61,20.44,20.45,103418.0
2024-09-30 11:35:00,20.46,20.48,20.35,20.36,152809.0,20.46,20.48,20.35,20.36,152809.0
2024-09-30 11:40:00,20.36,20.44,20.34,20.41,154000.0,20.36,20.44,20.34,20.41,154000.0
2024-09-30 11:45:00,20.4,20.41,20.37,20.41,59611.0,20.4,20.41,20.37,20.41,59611.0
2024-09-30 11:50:00,20.41,20.42,20.37,20.39,72180.0,20.41,20.42,20.37,20.39,72180.0
2024-09-30 11:55:00,20.4,20.46,20.39,20.41,43744.0,20.4,20.46,20.39,20.41,43744.0
2024-09-30 12:00:00,20.41,20.45,20.39,20.43,39397.0,20.41,20.45,20.39,20.43,39397.0
2024-09-30 12:05:00,20.43,20.45,20.37,20.39,99667.0,20.43,20.45,20.37,20.39,99667.0
2024-09-30 12:10:00,20.39,20.44,20.38,20.44,77308.0,20.39,20.44,20.38,20.44,77308.0
2024-09-30 12:15:00,20.45,20.49,20.44,20.47,60697.0,20.45,20.49,20.44,20.47,60697.0
2024-09-30 12:20:00,20.46,20.47,20.43,20.47,34386.0,20.46,20.47,20.43,20.47,34386.0
2024-09-30 12:25:00,20.46,20.47,20.41,20.41,62358.0,20.46,20.47,20.41,20.41,62358.0
2024-09-30 12:30:00,20.4,20.43,20.38,20.42,41986.0,20.4,20.43,20.38,20.42,41986.0
2024-09-30 12:35:00,20.42,20.42,20.34,20.34,60610.0,20.42,20.42,20.34,20.34,60610.0
2024-09-30 12:40:00,20.34,20.35,20.3,20.32,53281.0,20.34,20.35,20.3,20.32,53281.0
2024-09-30 12:45:00,20.32,20.34,20.29,20.3,46076.0,20.32,20.34,20.29,20.3,46076.0
2024-09-30 12:50:00,20.3,20.32,20.28,20.29,74161.0,20.3,20.32,20.28,20.29,74161.0
2024-09-30 12:55:00,20.29,20.34,20.28,20.34,46872.0,20.29,20.34,20.28,20.34,46872.0
2024-09-30 13:00:00,20.34,20.39,20.32,20.35,49010.0,20.34,20.39,20.32,20.35,49010.0
2024-09-30 13:05:00,20.35,20.39,20.34,20.36,62098.0,20.35,20.39,20.34,20.36,62098.0
2024-09-30 13:10:00,20.36,20.38,20.33,20.37,54313.0,20.36,20.38,20.33,20.37,54313.0
2024-09-30 13:15:00,20.37,20.41,20.35,20.38,34607.0,20.37,20.41,20.35,20.38,34607.0
2024-09-30 13:20:00,20.39,20.44,20.38,20.42,40252.0,20.39,20.44,20.38,20.42,40252.0
2024-09-30 13:25:00,20.42,20.45,20.41,20.44,46552.0,20.42,20.45,20.41,20.44,46552.0
2024-09-30 13:30:00,20.43,20.45,20.42,20.43,33428.0,20.43,20.45,20.42,20.43,33428.0
2024-09-30 13:35:00,20.43,20.45,20.41,20.42,35603.0,20.43,20.45,20.41,20.42,35603.0
2024-09-30 13:40:00,20.43,20.43,20.37,20.41,54110.0,20.43,20.43,20.37,20.41,54110.0
2024-09-30 13:45:00,20.41,20.41,20.37,20.4,35989.0,20.41,20.41,20.37,20.4,35989.0
2024-09-30 13:50:00,20.4,20.45,20.39,20.43,37315.0,20.4,20.45,20.39,20.43,37315.0
2024-09-30 13:55:00,20.43,20.45,20.39,20.43,52045.0,20.43,20.45,20.39,20.43,52045.0
2024-09-30 14:00:00,20.42,20.45,20.37,20.44,91409.0,20.42,20.45,20.37,20.44,91409.0
2024-09-30 14:05:00,20.44,20.44,20.38,20.43,53291.0,20.44,20.44,20.38,20.43,53291.0
2024-09-30 14:10:00,20.42,20.42,20.36,20.37,61446.0,20.42,20.42,20.36,20.37,61446.0
2024-09-30 14:15:00,20.37,20.39,20.33,20.34,64744.0,20.37,20.39,20.33,20.34,64744.0
2024-09-30 14:20:00,20.33,20.33,20.26,20.29,90989.0,20.33,20.33,20.26,20.29,90989.0
2024-09-30 14:25:00,20.29,20.41,20.29,20.38,90266.0,20.29,20.41,20.29,20.38,90266.0
2024-09-30 14:30:00,20.38,20.39,20.31,20.36,63121.0,20.38,20.39,20.31,20.36,63121.0
2024-09-30 14:35:00,20.37,20.45,20.36,20.43,89835.0,20.37,20.45,20.36,20.43,89835.0
2024-09-30 14:40:00,20.44,20.5,20.43,20.48,73003.0,20.44,20.5,20.43,20.48,73003.0
2024-09-30 14:45:00,20.48,20.53,20.47,20.51,63209.0,20.48,20.53,20.47,20.51,63209.0
2024-09-30 14:50:00,20.51,20.53,20.49,20.51,43997.0,20.51,20.53,20.49,20.51,43997.0
2024-09-30 14:55:00,20.5,20.5,20.41,20.42,68383.0,20.5,20.5,20.41,20.42,68383.0
2024-09-30 15:00:00,20.41,20.41,20.36,20.39,126038.0,20.41,20.41,20.36,20.39,126038.0
2024-09-30 15:05:00,20.39,20.4,20.35,20.38,61223.0,20.39,20.4,20.35,20.38,61223.0
2024-09-30 15:10:00,20.38,20.41,20.34,20.41,97071.0,20.38,20.41,20.34,20.41,97071.0
2024-09-30 15:15:00,20.41,20.44,20.38,20.44,72825.0,20.41,20.44,20.38,20.44,72825.0
2024-09-30 15:20:00,20.44,20.45,20.41,20.44,78467.0,20.44,20.45,20.41,20.44,78467.0
2024-09-30 15:25:00,20.44,20.45,20.39,20.4,214125.0,20.44,20.45,20.39,20.4,214125.0
2024-09-30 15:30:00,20.4,20.4,20.32,20.32,140219.0,20.4,20.4,20.32,20.32,140219.0
2024-09-30 15:35:00,20.32,20.39,20.29,20.38,176145.0,20.32,20.39,20.29,20.38,176145.0
2024-09-30 15:40:00,20.38,20.44,20.36,20.41,145562.0,20.38,20.44,20.36,20.41,145562.0
2024-09-30 15:45:00,20.42,20.53,20.41,20.48,263874.0,20.42,20.53,20.41,20.48,263874.0
2024-09-30 15:50:00,20.49,20.54,20.48,20.49,316041.0,20.49,20.54,20.48,20.49,316041.0
2024-09-30 15:55:00,20.48,20.52,20.48,20.51,985088.0,20.48,20.52,20.48,20.51,985088.0
2024-10-01 09:30:00,20.5,20.54,20.42,20.45,222050.0,20.5,20.54,20.42,20.45,222050.0
2024-10-01 09:35:00,20.44,20.45,20.07,20.11,347894.0,20.44,20.45,20.07,20.11,347894.0
2024-10-01 09:40:00,20.11,20.14,19.97,20.02,440237.0,20.11,20.14,19.97,20.02,440237.0
2024-10-01 09:45:00,20.0,20.05,19.89,19.95,460500.0,20.0,20.05,19.89,19.95,460500.0
2024-10-01 09:50:00,19.95,19.97,19.85,19.85,315903.0,19.95,19.97,19.85,19.85,315903.0
2024-10-01 09:55:00,19.86,19.96,19.85,19.88,288620.0,19.86,19.96,19.85,19.88,288620.0
2024-10-01 10:00:00,19.88,19.95,19.79,19.84,221832.0,19.88,19.95,19.79,19.84,221832.0
2024-10-01 10:05:00,19.84,19.84,19.69,19.69,199209.0,19.84,19.84,19.69,19.69,199209.0
2024-10-01 10:10:00,19.7,19.78,19.64,19.7,303038.0,19.7,19.78,19.64,19.7,303038.0
2024-10-01 10:15:00,19.69,19.79,19.67,19.78,95655.0,19.69,19.79,19.67,19.78,95655.0
2024-10-01 10:20:00,19.77,19.88,19.77,19.82,142412.0,19.77,19.88,19.77,19.82,142412.0
2024-10-01 10:25:00,19.82,19.91,19.77,19.79,123252.0,19.82,19.91,19.77,19.79,123252.0
2024-10-01 10:30:00,19.79,19.79,19.71,19.77,139146.0,19.79,19.79,19.71,19.77,139146.0
2024-10-01 10:35:00,19.76,19.83,19.72,19.81,102465.0,19.76,19.83,19.72,19.81,102465.0
2024-10-01 10:40:00,19.8,19.86,19.79,19.84,80915.0,19.8,19.86,19.79,19.84,80915.0
2024-10-01 10:45:00,19.84,19.9,19.83,19.9,106488.0,19.84,19.9,19.83,19.9,106488.0
2024-10-01 10:50:00,19.89,19.92,19.87,19.92,51207.0,19.89,19.92,19.87,19.92,51207.0
2024-10-01 10:55:00,19.92,20.01,19.91,20.01,118285.0,19.92,20.01,19.91,20.01,118285.0
2024-10-01 11:00:00,20.01,20.09,20.0,20.05,122854.0,20.01,20.09,20.0,20.05,122854.0
2024-10-01 11:05:00,20.05,20.06,19.92,19.95,112908.0,20.05,20.06,19.92,19.95,112908.0
2024-10-01 11:10:00,19.94,19.98,19.92,19.93,64340.0,19.94,19.98,19.92,19.93,64340.0
2024-10-01 11:15:00,19.93,20.03,19.91,20.03,55372.0,19.93,20.03,19.91,20.03,55372.0
2024-10-01 11:20:00,20.03,20.1,20.02,20.05,63417.0,20.03,20.1,20.02,20.05,63417.0
2024-10-01 11:25:00,20.05,20.13,20.03,20.13,76190.0,20.05,20.13,20.03,20.13,76190.0
2024-10-01 11:30:00,20.12,20.15,20.1,20.1,57952.0,20.12,20.15,20.1,20.1,57952.0
2024-10-01 11:35:00,20.1,20.14,20.07,20.13,42418.0,20.1,20.14,20.07,20.13,42418.0
2024-10-01 11:40:00,20.13,20.22,20.11,20.16,91425.0,20.13,20.22,20.11,20.16,91425.0
2024-10-01 11:45:00,20.15,20.19,20.13,20.17,67553.0,20.15,20.19,20.13,20.17,67553.0
2024-10-01 11:50:00,20.17,20.19,20.15,20.17,40046.0,20.17,20.19,20.15,20.17,40046.0
2024-10-01 11:55:00,20.16,20.16,20.07,20.07,105901.0,20.16,20.16,20.07,20.07,105901.0
2024-10-01 12:00:00,20.07,20.09,20.03,20.05,65806.0,20.07,20.09,20.03,20.05,65806.0
2024-10-01 12:05:00,20.05,20.06,20.0,20.01,92977.0,20.05,20.06,20.0,20.01,92977.0
2024-10-01 12:10:00,20.01,20.04,19.99,20.01,57886.0,20.01,20.04,19.99,20.01,57886.0
2024-10-01 12:15:00,20.01,20.04,20.01,20.03,30228.0,20.01,20.04,20.01,20.03,30228.0
2024-10-01 12:20:00,20.03,20.04,19.99,20.0,54011.0,20.03,20.04,19.99,20.0,54011.0
2024-10-01 12:25:00,20.01,20.06,20.0,20.05,45714.0,20.01,20.06,20.0,20.05,45714.0
2024-10-01 12:30:00,20.05,20.06,19.97,20.03,80030.0,20.05,20.06,19.97,20.03,80030.0
2024-10-01 12:35:00,20.03,20.05,19.97,19.98,18559.0,20.03,20.05,19.97,19.98,18559.0
2024-10-01 12:40:00,19.98,20.0,19.94,19.95,52694.0,19.98,20.0,19.94,19.95,52694.0
2024-10-01 12:45:00,19.95,19.96,19.86,19.89,155905.0,19.95,19.96,19.86,19.89,155905.0
2024-10-01 12:50:00,19.89,19.97,19.89,19.94,104101.0,19.89,19.97,19.89,19.94,104101.0
2024-10-01 12:55:00,19.93,19.96,19.88,19.93,84222.0,19.93,19.96,19.88,19.93,84222.0
2024-10-01 13:00:00,19.93,19.93,19.83,19.84,104084.0,19.93,19.93,19.83,19.84,104084.0
2024-10-01 13:05:00,19.84,19.84,19.77,19.79,101926.0,19.84,19.84,19.77,19.79,101926.0
2024-10-01 13:10:00,19.79,19.8,19.73,19.77,110588.0,19.79,19.8,19.73,19.77,110588.0
2024-10-01 13:15:00,19.78,19.79,19.67,19.68,98511.0,19.78,19.79,19.67,19.68,98511.0
2024-10-01 13:20:00,19.68,19.71,19.63,19.67,198867.0,19.68,19.71,19.63,19.67,198867.0
2024-10-01 13:25:00,19.66,19.67,19.59,19.61,317596.0,19.66,19.67,19.59,19.61,317596.0
2024-10-01 13:30:00,19.61,19.76,19.59,19.75,372800.0,19.61,19.76,19.59,19.75,372800.0
2024-10-01 13:35:00,19.74,19.77,19.69,19.72,135199.0,19.74,19.77,19.69,19.72,135199.0
2024-10-01 13:40:00,19.73,19.87,19.68,19.8,202099.0,19.73,19.87,19.68,19.8,202099.0
2024-10-01 13:45:00,19.8,19.9,19.79,19.8,311204.0,19.8,19.9,19.79,19.8,311204.0
2024-10-01 13:50:00,19.8,19.83,19.78,19.82,85922.0,19.8,19.83,19.78,19.82,85922.0
2024-10-01 13:55:00,19.82,19.93,19.82,19.89,165775.0,19.82,19.93,19.82,19.89,165775.0
2024-10-01 14:00:00,19.9,19.97,19.89,19.96,137775.0,19.9,19.97,19.89,19.96,137775.0
2024-10-01 14:05:00,19.97,20.04,19.96,20.04,160122.0,19.97,20.04,19.96,20.04,160122.0
2024-10-01 14:10:00,20.03,20.15,20.03,20.14,192981.0,20.03,20.15,20.03,20.14,192981.0
2024-10-01 14:15:00,20.14,20.18,20.12,20.17,174046.0,20.14,20.18,20.12,20.17,174046.0
2024-10-01 14:20:00,20.17,20.17,20.04,20.05,169397.0,20.17,20.17,20.04,20.05,169397.0
2024-10-01 14:25:00,20.05,20.11,20.04,20.11,74166.0,20.05,20.11,20.04,20.11,74166.0
2024-10-01 14:30:00,20.1,20.14,20.1,20.11,86776.0,20.1,20.14,20.1,20.11,86776.0
2024-10-01 14:35:00,20.11,20.12,20.06,20.07,54639.0,20.11,20.12,20.06,20.07,54639.0
2024-10-01 14:40:00,20.07,20.13,20.07,20.09,113901.0,20.07,20.13,20.07,20.09,113901.0
2024-10-01 14:45:00,20.1,20.13,20.09,20.12,65238.0,20.1,20.13,20.09,20.12,65238.0
2024-10-01 14:50:00,20.12,20.13,20.04,20.05,105980.0,20.12,20.13,20.04,20.05,105980.0
2024-10-01 14:55:00,20.05,20.08,20.03,20.06,96073.0,20.05,20.08,20.03,20.06,96073.0
2024-10-01 15:00:00,20.07,20.08,20.03,20.07,54936.0,20.07,20.08,20.03,20.07,54936.0
2024-10-01 15:05:00,20.07,20.08,20.02,20.05,91423.0,20.07,20.08,20.02,20.05,91423.0
2024-10-01 15:10:00,20.05,20.05,19.96,19.98,87024.0,20.05,20.05,19.96,19.98,87024.0
2024-10-01 15:15:00,19.98,19.99,19.93,19.96,76342.0,19.98,19.99,19.93,19.96,76342.0
2024-10-01 15:20:00,19.96,19.99,19.95,19.98,64488.0,19.96,19.99,19.95,19.98,64488.0
2024-10-01 15:25:00,19.98,20.0,19.97,19.97,89241.0,19.98,20.0,19.97,19.97,89241.0
2024-10-01 15:30:00,19.97,19.98,19.93,19.93,93372.0,19.97,19.98,19.93,19.93,93372.0
2024-10-01 15:35:00,19.93,19.96,19.9,19.93,136092.0,19.93,19.96,19.9,19.93,136092.0
2024-10-01 15:40:00,19.94,19.95,19.91,19.91,96426.0,19.94,19.95,19.91,19.91,96426.0
2024-10-01 15:45:00,19.92,19.92,19.87,19.9,203828.0,19.92,19.92,19.87,19.9,203828.0
2024-10-01 15:50:00,19.91,19.91,19.87,19.89,346498.0,19.91,19.91,19.87,19.89,346498.0
2024-10-01 15:55:00,19.89,19.93,19.84,19.93,903715.0,19.89,19.93,19.84,19.93,903715.0
2024-10-02 09:30:00,19.5,19.58,19.35,19.51,670814.0,19.5,19.58,19.35,19.51,670814.0
2024-10-02 09:35:00,19.51,19.61,19.46,19.55,139687.0,19.51,19.61,19.46,19.55,139687.0
2024-10-02 09:40:00,19.57,19.6,19.53,19.57,118778.0,19.57,19.6,19.53,19.57,118778.0
2024-10-02 09:45:00,19.57,19.67,19.47,19.66,151871.0,19.57,19.67,19.47,19.66,151871.0
2024-10-02 09:50:00,19.67,19.79,19.66,19.75,110197.0,19.67,19.79,19.66,19.75,110197.0
2024-10-02 09:55:00,19.76,19.8,19.71,19.76,143007.0,19.76,19.8,19.71,19.76,143007.0
2024-10-02 10:00:00,19.76,19.9,19.76,19.84,125456.0,19.76,19.9,19.76,19.84,125456.0
2024-10-02 10:05:00,19.85,19.9,19.8,19.82,91882.0,19.85,19.9,19.8,19.82,91882.0
2024-10-02 10:10:00,19.82,19.9,19.8,19.84,65920.0,19.82,19.9,19.8,19.84,65920.0
2024-10-02 10:15:00,19.84,19.85,19.79,19.85,71953.0,19.84,19.85,19.79,19.85,71953.0
2024-10-02 10:20:00,19.85,19.89,19.82,19.82,96683.0,19.85,19.89,19.82,19.82,96683.0
2024-10-02 10:25:00,19.82,19.82,19.76,19.8,76680.0,19.82,19.82,19.76,19.8,76680.0
2024-10-02 10:30:00,19.8,19.84,19.78,19.8,58593.0,19.8,19.84,19.78,19.8,58593.0
2024-10-02 10:35:00,19.8,19.86,19.79,19.83,57958.0,19.8,19.86,19.79,19.83,57958.0
2024-10-02 10:40:00,19.82,19.85,19.79,19.82,47002.0,19.82,19.85,19.79,19.82,47002.0
2024-10-02 10:45:00,19.82,19.87,19.8,19.87,40106.0,19.82,19.87,19.8,19.87,40106.0
2024-10-02 10:50:00,19.87,19.88,19.76,19.77,77487.0,19.87,19.88,19.76,19.77,77487.0
2024-10-02 10:55:00,19.77,19.8,19.74,19.75,111693.0,19.77,19.8,19.74,19.75,111693.0
2024-10-02 11:00:00,19.75,19.83,19.74,19.83,51835.0,19.75,19.83,19.74,19.83,51835.0
2024-10-02 11:05:00,19.83,19.86,19.73,19.77,57965.0,19.83,19.86,19.73,19.77,57965.0
2024-10-02 11:10:00,19.77,19.8,19.75,19.78,47601.0,19.77,19.8,19.75,19.78,47601.0
2024-10-02 11:15:00,19.78,19.82,19.77,19.82,34364.0,19.78,19.82,19.77,19.82,34364.0
2024-10-02 11:20:00,19.82,19.88,19.81,19.85,81270.0,19.82,19.88,19.81,19.85,81270.0
2024-10-02 11:25:00,19.84,19.92,19.82,19.92,81469.0,19.84,19.92,19.82,19.92,81469.0
2024-10-02 11:30:00,19.92,19.97,19.91,19.92,57022.0,19.92,19.97,19.91,19.92,57022.0
2024-10-02 11:35:00,19.92,19.93,19.89,19.92,64679.0,19.92,19.93,19.89,19.92,64679.0
2024-10-02 11:40:00,19.92,19.97,19.9,19.95,49453.0,19.92,19.97,19.9,19.95,49453.0
2024-10-02 11:45:00,19.96,19.96,19.88,19.95,39086.0,19.96,19.96,19.88,19.95,39086.0
2024-10-02 11:50:00,19.95,19.99,19.93,19.94,62095.0,19.95,19.99,19.93,19.94,62095.0
2024-10-02 11:55:00,19.95,19.95,19.91,19.92,28468.0,19.95,19.95,19.91,19.92,28468.0
2024-10-02 12:00:00,19.92,19.95,19.9,19.92,41625.0,19.92,19.95,19.9,19.92,41625.0
2024-10-02 12:05:00,19.92,19.97,19.91,19.94,39170.0,19.92,19.97,19.91,19.94,39170.0
2024-10-02 12:10:00,19.94,19.96,19.93,19.96,27507.0,19.94,19.96,19.93,19.96,27507.0
2024-10-02 12:15:00,19.96,19.97,19.92,19.94,43173.0,19.96,19.97,19.92,19.94,43173.0
2024-10-02 12:20:00,19.94,19.94,19.89,19.94,32860.0,19.94,19.94,19.89,19.94,32860.0
2024-10-02 12:25:00,19.94,19.97,19.93,19.96,39632.0,19.94,19.97,19.93,19.96,39632.0
2024-10-02 12:30:00,19.96,19.97,19.92,19.96,37244.0,19.96,19.97,19.92,19.96,37244.0
2024-10-02 12:35:00,19.96,19.99,19.95,19.96,36282.0,19.96,19.99,19.95,19.96,36282.0
2024-10-02 12:40:00,19.97,19.97,19.91,19.92,52114.0,19.97,19.97,19.91,19.92,52114.0
2024-10-02 12:45:00,19.93,19.94,19.89,19.92,47035.0,19.93,19.94,19.89,19.92,47035.0
2024-10-02 12:50:00,19.92,19.94,19.91,19.93,47973.0,19.92,19.94,19.91,19.93,47973.0
2024-10-02 12:55:00,19.93,19.96,19.91,19.91,52391.0,19.93,19.96,19.91,19.91,52391.0
2024-10-02 13:00:00,19.91,19.94,19.87,19.88,34073.0,19.91,19.94,19.87,19.88,34073.0
2024-10-02 13:05:00,19.88,19.91,19.87,19.89,29418.0,19.88,19.91,19.87,19.89,29418.0
2024-10-02 13:10:00,19.89,19.9,19.84,19.88,74999.0,19.89,19.9,19.84,19.88,74999.0
2024-10-02 13:15:00,19.88,19.88,19.86,19.87,28532.0,19.88,19.88,19.86,19.87,28532.0
2024-10-02 13:20:00,19.88,19.91,19.86,19.89,46834.0,19.88,19.91,19.86,19.89,46834.0
2024-10-02 13:25:00,19.89,19.94,19.88,19.93,63158.0,19.89,19.94,19.88,19.93,63158.0
2024-10-02 13:30:00,19.93,19.94,19.89,19.92,81767.0,19.93,19.94,19.89,19.92,81767.0
2024-10-02 13:35:00,19.91,19.95,19.89,19.93,74156.0,19.91,19.95,19.89,19.93,74156.0
2024-10-02 13:40:00,19.94,19.96,19.93,19.95,49001.0,19.94,19.96,19.93,19.95,49001.0
2024-10-02 13:45:00,19.95,19.98,19.93,19.96,133879.0,19.95,19.98,19.93,19.96,133879.0
2024-10-02 13:50:00,19.96,19.98,19.96,19.98,40230.0,19.96,19.98,19.96,19.98,40230.0
2024-10-02 13:55:00,19.98,20.0,19.97,19.98,66987.0,19.98,20.0,19.97,19.98,66987.0
2024-10-02 14:00:00,19.98,20.0,19.97,20.0,31754.0,19.98,20.0,19.97,20.0,31754.0
2024-10-02 14:05:00,20.0,20.0,19.91,19.94,76272.0,20.0,20.0,19.91,19.94,76272.0
2024-10-02 14:10:00,19.94,19.94,19.89,19.9,66252.0,19.94,19.94,19.89,19.9,66252.0
2024-10-02 14:15:00,19.89,19.95,19.89,19.93,51592.0,19.89,19.95,19.89,19.93,51592.0
2024-10-02 14:20:00,19.93,19.94,19.92,19.93,57893.0,19.93,19.94,19.92,19.93,57893.0
2024-10-02 14:25:00,19.93,19.93,19.84,19.91,70509.0,19.93,19.93,19.84,19.91,70509.0
2024-10-02 14:30:00,19.91,19.93,19.9,19.93,41430.0,19.91,19.93,19.9,19.93,41430.0
2024-10-02 14:35:00,19.93,19.93,19.9,19.91,29018.0,19.93,19.93,19.9,19.91,29018.0
2024-10-02 14:40:00,19.91,19.96,19.9,19.96,56598.0,19.91,19.96,19.9,19.96,56598.0
2024-10-02 14:45:00,19.96,19.97,19.94,19.95,37510.0,19.96,19.97,19.94,19.95,37510.0
2024-10-02 14:50:00,19.95,19.95,19.92,19.93,45883.0,19.95,19.95,19.92,19.93,45883.0
2024-10-02 14:55:00,19.93,19.96,19.91,19.95,77551.0,19.93,19.96,19.91,19.95,77551.0
2024-10-02 15:00:00,19.94,19.97,19.94,19.96,73421.0,19.94,19.97,19.94,19.96,73421.0
2024-10-02 15:05:00,19.96,19.99,19.91,19.92,77992.0,19.96,19.99,19.91,19.92,77992.0
2024-10-02 15:10:00,19.92,19.92,19.88,19.88,58884.0,19.92,19.92,19.88,19.88,58884.0
2024-10-02 15:15:00,19.88,19.89,19.82,19.82,107973.0,19.88,19.89,19.82,19.82,107973.0
2024-10-02 15:20:00,19.82,19.87,19.82,19.85,121675.0,19.82,19.87,19.82,19.85,121675.0
2024-10-02 15:25:00,19.85,19.86,19.84,19.85,93124.0,19.85,19.86,19.84,19.85,93124.0
2024-10-02 15:30:00,19.85,19.86,19.81,19.84,107076.0,19.85,19.86,19.81,19.84,107076.0
2024-10-02 15:35:00,19.84,19.91,19.83,19.88,108869.0,19.84,19.91,19.83,19.88,108869.0
2024-10-02 15:40:00,19.88,19.91,19.87,19.91,94125.0,19.88,19.91,19.87,19.91,94125.0
2024-10-02 15:45:00,19.91,19.91,19.88,19.89,77925.0,19.91,19.91,19.88,19.89,77925.0
2024-10-02 15:50:00,19.88,19.89,19.84,19.85,243612.0,19.88,19.89,19.84,19.85,243612.0
2024-10-02 15:55:00,19.85,19.9,19.84,19.87,591676.0,19.85,19.9,19.84,19.87,591676.0
2024-10-03 09:30:00,19.63,19.7,19.61,19.7,113750.0,19.63,19.7,19.61,19.7,113750.0
2024-10-03 09:35:00,19.71,19.91,19.71,19.84,101502.0,19.71,19.91,19.71,19.84,101502.0
2024-10-03 09:40:00,19.84,19.87,19.79,19.84,67021.0,19.84,19.87,19.79,19.84,67021.0
2024-10-03 09:45:00,19.83,19.85,19.67,19.7,86168.0,19.83,19.85,19.67,19.7,86168.0
2024-10-03 09:50:00,19.7,19.74,19.66,19.71,45458.0,19.7,19.74,19.66,19.71,45458.0
2024-10-03 09:55:00,19.71,19.78,19.7,19.77,43189.0,19.71,19.78,19.7,19.77,43189.0
2024-10-03 10:00:00,19.78,19.92,19.78,19.84,119893.0,19.78,19.92,19.78,19.84,119893.0
2024-10-03 10:05:00,19.84,19.88,19.79,19.85,77880.0,19.84,19.88,19.79,19.85,77880.0
2024-10-03 10:10:00,19.86,19.92,19.63,19.69,329114.0,19.86,19.92,19.63,19.69,329114.0
2024-10-03 10:15:00,19.68,19.81,19.67,19.73,125135.0,19.68,19.81,19.67,19.73,125135.0
2024-10-03 10:20:00,19.73,19.76,19.61,19.64,75813.0,19.73,19.76,19.61,19.64,75813.0
2024-10-03 10:25:00,19.63,19.65,19.58,19.62,60427.0,19.63,19.65,19.58,19.62,60427.0
2024-10-03 10:30:00,19.61,19.69,19.6,19.67,53406.0,19.61,19.69,19.6,19.67,53406.0
2024-10-03 10:35:00,19.67,19.67,19.55,19.58,60746.0,19.67,19.67,19.55,19.58,60746.0
2024-10-03 10:40:00,19.58,19.58,19.46,19.51,137699.0,19.58,19.58,19.46,19.51,137699.0
2024-10-03 10:45:00,19.5,19.6,19.47,19.54,89479.0,19.5,19.6,19.47,19.54,89479.0
2024-10-03 10:50:00,19.55,19.57,19.53,19.54,42526.0,19.55,19.57,19.53,19.54,42526.0
2024-10-03 10:55:00,19.54,19.54,19.43,19.46,245068.0,19.54,19.54,19.43,19.46,245068.0
2024-10-03 11:00:00,19.46,19.53,19.46,19.48,68099.0,19.46,19.53,19.46,19.48,68099.0
2024-10-03 11:05:00,19.49,19.53,19.48,19.53,32860.0,19.49,19.53,19.48,19.53,32860.0
2024-10-03 11:10:00,19.53,19.54,19.47,19.48,78384.0,19.53,19.54,19.47,19.48,78384.0
2024-10-03 11:15:00,19.48,19.55,19.46,19.54,86955.0,19.48,19.55,19.46,19.54,86955.0
2024-10-03 11:20:00,19.55,19.6,19.5,19.58,100881.0,19.55,19.6,19.5,19.58,100881.0
2024-10-03 11:25:00,19.57,19.58,19.53,19.58,58070.0,19.57,19.58,19.53,19.58,58070.0
2024-10-03 11:30:00,19.58,19.65,19.56,19.61,46825.0,19.58,19.65,19.56,19.61,46825.0
2024-10-03 11:35:00,19.6,19.64,19.59,19.6,20553.0,19.6,19.64,19.59,19.6,20553.0
2024-10-03 11:40:00,19.6,19.63,19.59,19.62,25418.0,19.6,19.63,19.59,19.62,25418.0
2024-10-03 11:45:00,19.62,19.63,19.57,19.57,24858.0,19.62,19.63,19.57,19.57,24858.0
2024-10-03 11:50:00,19.57,19.62,19.57,19.62,22110.0,19.57,19.62,19.57,19.62,22110.0
2024-10-03 11:55:00,19.62,19.62,19.59,19.6,19016.0,19.62,19.62,19.59,19.6,19016.0
2024-10-03 12:00:00,19.61,19.61,19.55,19.57,48318.0,19.61,19.61,19.55,19.57,48318.0
2024-10-03 12:05:00,19.57,19.6,19.55,19.58,25580.0,19.57,19.6,19.55,19.58,25580.0
2024-10-03 12:10:00,19.59,19.6,19.54,19.55,33915.0,19.59,19.6,19.54,19.55,33915.0
2024-10-03 12:15:00,19.54,19.57,19.52,19.56,36117.0,19.54,19.57,19.52,19.56,36117.0
2024-10-03 12:20:00,19.55,19.57,19.54,19.57,36054.0,19.55,19.57,19.54,19.57,36054.0
2024-10-03 12:25:00,19.56,19.58,19.52,19.53,29754.0,19.56,19.58,19.52,19.53,29754.0
2024-10-03 12:30:00,19.53,19.54,19.51,19.52,27428.0,19.53,19.54,19.51,19.52,27428.0
2024-10-03 12:35:00,19.52,19.56,19.52,19.53,20799.0,19.52,19.56,19.52,19.53,20799.0
2024-10-03 12:40:00,19.53,19.53,19.48,19.5,34565.0,19.53,19.53,19.48,19.5,34565.0
2024-10-03 12:45:00,19.49,19.51,19.46,19.49,42677.0,19.49,19.51,19.46,19.49,42677.0
2024-10-03 12:50:00,19.49,19.49,19.44,19.45,73177.0,19.49,19.49,19.44,19.45,73177.0
2024-10-03 12:55:00,19.45,19.49,19.44,19.46,40127.0,19.45,19.49,19.44,19.46,40127.0
2024-10-03 13:00:00,19.46,19.46,19.41,19.43,37700.0,19.46,19.46,19.41,19.43,37700.0
2024-10-03 13:05:00,19.43,19.47,19.42,19.46,31114.0,19.43,19.47,19.42,19.46,31114.0
2024-10-03 13:10:00,19.47,19.5,19.46,19.5,15746.0,19.47,19.5,19.46,19.5,15746.0
2024-10-03 13:15:00,19.5,19.51,19.48,19.5,30268.0,19.5,19.51,19.48,19.5,30268.0
2024-10-03 13:20:00,19.5,19.56,19.49,19.52,56082.0,19.5,19.56,19.49,19.52,56082.0
2024-10-03 13:25:00,19.52,19.61,19.51,19.54,91273.0,19.52,19.61,19.51,19.54,91273.0
2024-10-03 13:30:00,19.54,19.57,19.52,19.57,45151.0,19.54,19.57,19.52,19.57,45151.0
2024-10-03 13:35:00,19.57,19.58,19.53,19.54,18823.0,19.57,19.58,19.53,19.54,18823.0
2024-10-03 13:40:00,19.53,19.55,19.5,19.54,24657.0,19.53,19.55,19.5,19.54,24657.0
2024-10-03 13:45:00,19.54,19.58,19.53,19.57,19344.0,19.54,19.58,19.53,19.57,19344.0
2024-10-03 13:50:00,19.56,19.58,19.55,19.57,14578.0,19.56,19.58,19.55,19.57,14578.0
2024-10-03 13:55:00,19.57,19.59,19.56,19.57,50008.0,19.57,19.59,19.56,19.57,50008.0
2024-10-03 14:00:00,19.58,19.58,19.54,19.54,28234.0,19.58,19.58,19.54,19.54,28234.0
2024-10-03 14:05:00,19.55,19.58,19.55,19.57,20428.0,19.55,19.58,19.55,19.57,20428.0
2024-10-03 14:10:00,19.57,19.58,19.56,19.57,42833.0,19.57,19.58,19.56,19.57,42833.0
2024-10-03 14:15:00,19.57,19.57,19.53,19.55,24096.0,19.57,19.57,19.53,19.55,24096.0
2024-10-03 14:20:00,19.55,19.59,19.5,19.55,88744.0,19.55,19.59,19.5,19.55,88744.0
2024-10-03 14:25:00,19.55,19.57,19.33,19.34,555024.0,19.55,19.57,19.33,19.34,555024.0
2024-10-03 14:30:00,19.34,19.35,19.28,19.35,203843.0,19.34,19.35,19.28,19.35,203843.0
2024-10-03 14:35:00,19.35,19.39,19.34,19.38,110446.0,19.35,19.39,19.34,19.38,110446.0
2024-10-03 14:40:00,19.38,19.4,19.36,19.38,93262.0,19.38,19.4,19.36,19.38,93262.0
2024-10-03 14:45:00,19.37,19.38,19.34,19.38,90134.0,19.37,19.38,19.34,19.38,90134.0
2024-10-03 14:50:00,19.38,19.42,19.35,19.42,63353.0,19.38,19.42,19.35,19.42,63353.0
2024-10-03 14:55:00,19.42,19.44,19.37,19.38,87303.0,19.42,19.44,19.37,19.38,87303.0
2024-10-03 15:00:00,19.37,19.38,19.3,19.34,124421.0,19.37,19.38,19.3,19.34,124421.0
2024-10-03 15:05:00,19.33,19.34,19.29,19.32,144339.0,19.33,19.34,19.29,19.32,144339.0
2024-10-03 15:10:00,19.32,19.37,19.29,19.36,143155.0,19.32,19.37,19.29,19.36,143155.0
2024-10-03 15:15:00,19.36,19.36,19.3,19.33,145834.0,19.36,19.36,19.3,19.33,145834.0
2024-10-03 15:20:00,19.32,19.34,19.31,19.34,60254.0,19.32,19.34,19.31,19.34,60254.0
2024-10-03 15:25:00,19.34,19.36,19.3,19.35,230668.0,19.34,19.36,19.3,19.35,230668.0
2024-10-03 15:30:00,19.34,19.35,19.3,19.32,112652.0,19.34,19.35,19.3,19.32,112652.0
2024-10-03 15:35:00,19.32,19.35,19.3,19.35,122458.0,19.32,19.35,19.3,19.35,122458.0
2024-10-03 15:40:00,19.35,19.36,19.32,19.36,196339.0,19.35,19.36,19.32,19.36,196339.0
2024-10-03 15:45:00,19.36,19.38,19.33,19.34,206739.0,19.36,19.38,19.33,19.34,206739.0
2024-10-03 15:50:00,19.34,19.36,19.3,19.35,419017.0,19.34,19.36,19.3,19.35,419017.0
2024-10-03 15:55:00,19.35,19.45,19.33,19.45,1013119.0,19.35,19.45,19.33,19.45,1013119.0
2024-10-04 09:30:00,20.13,20.31,19.95,20.17,538510.0,20.13,20.31,19.95,20.17,538510.0
2024-10-04 09:35:00,20.17,20.26,20.08,20.23,638575.0,20.17,20.26,20.08,20.23,638575.0
2024-10-04 09:40:00,20.22,20.44,20.2,20.43,344299.0,20.22,20.44,20.2,20.43,344299.0
2024-10-04 09:45:00,20.42,20.58,20.38,20.55,418886.0,20.42,20.58,20.38,20.55,418886.0
2024-10-04 09:50:00,20.54,20.63,20.48,20.51,326516.0,20.54,20.63,20.48,20.51,326516.0
2024-10-04 09:55:00,20.51,20.57,20.4,20.46,252673.0,20.51,20.57,20.4,20.46,252673.0
2024-10-04 10:00:00,20.47,20.54,20.4,20.54,238393.0,20.47,20.54,20.4,20.54,238393.0
2024-10-04 10:05:00,20.54,20.55,20.33,20.37,224554.0,20.54,20.55,20.33,20.37,224554.0
2024-10-04 10:10:00,20.38,20.51,20.34,20.48,174203.0,20.38,20.51,20.34,20.48,174203.0
2024-10-04 10:15:00,20.48,20.55,20.47,20.54,140558.0,20.48,20.55,20.47,20.54,140558.0
2024-10-04 10:20:00,20.54,20.57,20.43,20.51,287596.0,20.54,20.57,20.43,20.51,287596.0
2024-10-04 10:25:00,20.51,20.6,20.5,20.54,190502.0,20.51,20.6,20.5,20.54,190502.0
2024-10-04 10:30:00,20.53,20.58,20.42,20.48,206875.0,20.53,20.58,20.42,20.48,206875.0
2024-10-04 10:35:00,20.47,20.49,20.3,20.31,99748.0,20.47,20.49,20.3,20.31,99748.0
2024-10-04 10:40:00,20.32,20.43,20.31,20.42,110101.0,20.32,20.43,20.31,20.42,110101.0
2024-10-04 10:45:00,20.43,20.45,20.36,20.44,133405.0,20.43,20.45,20.36,20.44,133405.0
2024-10-04 10:50:00,20.44,20.5,20.44,20.5,81805.0,20.44,20.5,20.44,20.5,81805.0
2024-10-04 10:55:00,20.49,20.58,20.47,20.56,94234.0,20.49,20.58,20.47,20.56,94234.0
2024-10-04 11:00:00,20.56,20.62,20.52,20.57,150455.0,20.56,20.62,20.52,20.57,150455.0
2024-10-04 11:05:00,20.57,20.61,20.51,20.52,63298.0,20.57,20.61,20.51,20.52,63298.0
2024-10-04 11:10:00,20.52,20.54,20.49,20.53,77850.0,20.52,20.54,20.49,20.53,77850.0
2024-10-04 11:15:00,20.52,20.57,20.48,20.48,71911.0,20.52,20.57,20.48,20.48,71911.0
2024-10-04 11:20:00,20.48,20.49,20.4,20.45,77403.0,20.48,20.49,20.4,20.45,77403.0
2024-10-04 11:25:00,20.45,20.45,20.39,20.41,60499.0,20.45,20.45,20.39,20.41,60499.0
2024-10-04 11:30:00,20.41,20.41,20.31,20.32,102771.0,20.41,20.41,20.31,20.32,102771.0
2024-10-04 11:35:00,20.32,20.33,20.25,20.25,93381.0,20.32,20.33,20.25,20.25,93381.0
2024-10-04 11:40:00,20.26,20.3,20.22,20.23,77967.0,20.26,20.3,20.22,20.23,77967.0
2024-10-04 11:45:00,20.23,20.25,20.17,20.17,99607.0,20.23,20.25,20.17,20.17,99607.0
2024-10-04 11:50:00,20.18,20.26,20.17,20.22,155796.0,20.18,20.26,20.17,20.22,155796.0
2024-10-04 11:55:00,20.22,20.26,20.18,20.23,121985.0,20.22,20.26,20.18,20.23,121985.0
2024-10-04 12:00:00,20.23,20.25,20.18,20.18,60184.0,20.23,20.25,20.18,20.18,60184.0
2024-10-04 12:05:00,20.19,20.24,20.17,20.17,45695.0,20.19,20.24,20.17,20.17,45695.0
2024-10-04 12:10:00,20.18,20.25,20.16,20.18,92627.0,20.18,20.25,20.16,20.18,92627.0
2024-10-04 12:15:00,20.18,20.21,20.17,20.19,59966.0,20.18,20.21,20.17,20.19,59966.0
2024-10-04 12:20:00,20.2,20.23,20.18,20.2,72216.0,20.2,20.23,20.18,20.2,72216.0
2024-10-04 12:25:00,20.2,20.23,20.19,20.2,32886.0,20.2,20.23,20.19,20.2,32886.0
2024-10-04 12:30:00,20.2,20.21,20.17,20.21,52289.0,20.2,20.21,20.17,20.21,52289.0
2024-10-04 12:35:00,20.21,20.28,20.2,20.25,73013.0,20.21,20.28,20.2,20.25,73013.0
2024-10-04 12:40:00,20.25,20.26,20.19,20.2,40933.0,20.25,20.26,20.19,20.2,40933.0
2024-10-04 12:45:00,20.2,20.2,20.14,20.14,33679.0,20.2,20.2,20.14,20.14,33679.0
2024-10-04 12:50:00,20.15,20.16,20.11,20.13,35390.0,20.15,20.16,20.11,20.13,35390.0
2024-10-04 12:55:00,20.13,20.16,20.11,20.11,45117.0,20.13,20.16,20.11,20.11,45117.0
2024-10-04 13:00:00,20.11,20.15,20.1,20.13,40288.0,20.11,20.15,20.1,20.13,40288.0
2024-10-04 13:05:00,20.12,20.14,20.11,20.12,34193.0,20.12,20.14,20.11,20.12,34193.0
2024-10-04 13:10:00,20.11,20.16,20.1,20.15,38296.0,20.11,20.16,20.1,20.15,38296.0
2024-10-04 13:15:00,20.15,20.18,20.13,20.14,43012.0,20.15,20.18,20.13,20.14,43012.0
2024-10-04 13:20:00,20.13,20.17,20.12,20.14,40322.0,20.13,20.17,20.12,20.14,40322.0
2024-10-04 13:25:00,20.14,20.14,20.1,20.1,41306.0,20.14,20.14,20.1,20.1,41306.0
2024-10-04 13:30:00,20.11,20.15,20.1,20.13,41441.0,20.11,20.15,20.1,20.13,41441.0
2024-10-04 13:35:00,20.13,20.13,20.05,20.09,59098.0,20.13,20.13,20.05,20.09,59098.0
2024-10-04 13:40:00,20.09,20.15,20.08,20.14,42260.0,20.09,20.15,20.08,20.14,42260.0
2024-10-04 13:45:00,20.14,20.15,20.09,20.1,34298.0,20.14,20.15,20.09,20.1,34298.0
2024-10-04 13:50:00,20.1,20.1,20.04,20.05,41068.0,20.1,20.1,20.04,20.05,41068.0
2024-10-04 13:55:00,20.04,20.06,20.02,20.03,34176.0,20.04,20.06,20.02,20.03,34176.0
2024-10-04 14:00:00,20.04,20.08,20.03,20.05,47489.0,20.04,20.08,20.03,20.05,47489.0
2024-10-04 14:05:00,20.05,20.06,20.04,20.05,26403.0,20.05,20.06,20.04,20.05,26403.0
2024-10-04 14:10:00,20.05,20.08,20.04,20.07,33253.0,20.05,20.08,20.04,20.07,33253.0
2024-10-04 14:15:00,20.07,20.13,20.06,20.09,53288.0,20.07,20.13,20.06,20.09,53288.0
2024-10-04 14:20:00,20.09,20.1,20.08,20.1,36817.0,20.09,20.1,20.08,20.1,36817.0
2024-10-04 14:25:00,20.1,20.11,20.09,20.11,30039.0,20.1,20.11,20.09,20.11,30039.0
2024-10-04 14:30:00,20.11,20.14,20.09,20.14,46540.0,20.11,20.14,20.09,20.14,46540.0
2024-10-04 14:35:00,20.14,20.14,20.11,20.14,32195.0,20.14,20.14,20.11,20.14,32195.0
2024-10-04 14:40:00,20.14,20.15,20.12,20.14,32860.0,20.14,20.15,20.12,20.14,32860.0
2024-10-04 14:45:00,20.14,20.19,20.12,20.18,61836.0,20.14,20.19,20.12,20.18,61836.0
2024-10-04 14:50:00,20.19,20.23,20.17,20.19,69706.0,20.19,20.23,20.17,20.19,69706.0
2024-10-04 14:55:00,20.19,20.2,20.16,20.17,48561.0,20.19,20.2,20.16,20.17,48561.0
2024-10-04 15:00:00,20.17,20.19,20.14,20.14,79334.0,20.17,20.19,20.14,20.14,79334.0
2024-10-04 15:05:00,20.14,20.19,20.14,20.19,40205.0,20.14,20.19,20.14,20.19,40205.0
2024-10-04 15:10:00,20.19,20.19,20.16,20.19,46192.0,20.19,20.19,20.16,20.19,46192.0
2024-10-04 15:15:00,20.19,20.25,20.19,20.25,62906.0,20.19,20.25,20.19,20.25,62906.0
2024-10-04 15:20:00,20.25,20.33,20.24,20.3,115304.0,20.25,20.33,20.24,20.3,115304.0
2024-10-04 15:25:00,20.31,20.33,20.29,20.32,70030.0,20.31,20.33,20.29,20.32,70030.0
2024-10-04 15:30:00,20.32,20.33,20.28,20.3,113080.0,20.32,20.33,20.28,20.3,113080.0
2024-10-04 15:35:00,20.3,20.35,20.27,20.35,113659.0,20.3,20.35,20.27,20.35,113659.0
2024-10-04 15:40:00,20.35,20.36,20.3,20.33,107961.0,20.35,20.36,20.3,20.33,107961.0
2024-10-04 15:45:00,20.33,20.34,20.27,20.29,258297.0,20.33,20.34,20.27,20.29,258297.0
2024-10-04 15:50:00,20.29,20.33,20.28,20.32,252410.0,20.29,20.33,20.28,20.32,252410.0
2024-10-04 15:55:00,20.32,20.39,20.31,20.39,721223.0,20.32,20.39,20.31,20.39,721223.0
2024-10-07 09:30:00,20.15,20.22,20.03,20.17,220839.0,20.15,20.22,20.03,20.17,220839.0
2024-10-07 09:35:00,20.17,20.26,20.13,20.22,85959.0,20.17,20.26,20.13,20.22,85959.0
2024-10-07 09:40:00,20.22,20.28,20.2,20.27,85964.0,20.22,20.28,20.2,20.27,85964.0
2024-10-07 09:45:00,20.26,20.37,20.24,20.34,59534.0,20.26,20.37,20.24,20.34,59534.0
2024-10-07 09:50:00,20.34,20.42,20.33,20.41,115679.0,20.34,20.42,20.33,20.41,115679.0
2024-10-07 09:55:00,20.41,20.41,20.3,20.32,59305.0,20.41,20.41,20.3,20.32,59305.0
2024-10-07 10:00:00,20.32,20.42,20.3,20.39,69566.0,20.32,20.42,20.3,20.39,69566.0
2024-10-07 10:05:00,20.4,20.48,20.37,20.48,100262.0,20.4,20.48,20.37,20.48,100262.0
2024-10-07 10:10:00,20.48,20.61,20.47,20.59,280292.0,20.48,20.61,20.47,20.59,280292.0
2024-10-07 10:15:00,20.58,20.62,20.55,20.57,143948.0,20.58,20.62,20.55,20.57,143948.0
2024-10-07 10:20:00,20.57,20.62,20.52,20.53,115033.0,20.57,20.62,20.52,20.53,115033.0
2024-10-07 10:25:00,20.52,20.53,20.42,20.44,78743.0,20.52,20.53,20.42,20.44,78743.0
2024-10-07 10:30:00,20.43,20.47,20.42,20.43,37172.0,20.43,20.47,20.42,20.43,37172.0
2024-10-07 10:35:00,20.43,20.45,20.37,20.39,109055.0,20.43,20.45,20.37,20.39,109055.0
2024-10-07 10:40:00,20.38,20.38,20.25,20.26,196473.0,20.38,20.38,20.25,20.26,196473.0
2024-10-07 10:45:00,20.27,20.36,20.27,20.33,98390.0,20.27,20.36,20.27,20.33,98390.0
2024-10-07 10:50:00,20.33,20.37,20.3,20.35,56759.0,20.33,20.37,20.3,20.35,56759.0
2024-10-07 10:55:00,20.35,20.36,20.3,20.3,35542.0,20.35,20.36,20.3,20.3,35542.0
2024-10-07 11:00:00,20.3,20.32,20.26,20.3,43963.0,20.3,20.32,20.26,20.3,43963.0
2024-10-07 11:05:00,20.31,20.34,20.27,20.34,38191.0,20.31,20.34,20.27,20.34,38191.0
2024-10-07 11:10:00,20.34,20.4,20.33,20.39,47136.0,20.34,20.4,20.33,20.39,47136.0
2024-10-07 11:15:00,20.39,20.49,20.39,20.48,63024.0,20.39,20.49,20.39,20.48,63024.0
2024-10-07 11:20:00,20.48,20.51,20.46,20.5,59138.0,20.48,20.51,20.46,20.5,59138.0
2024-10-07 11:25:00,20.5,20.54,20.49,20.52,60769.0,20.5,20.54,20.49,20.52,60769.0
2024-10-07 11:30:00,20.52,20.53,20.43,20.46,49081.0,20.52,20.53,20.43,20.46,49081.0
2024-10-07 11:35:00,20.46,20.47,20.39,20.4,46320.0,20.46,20.47,20.39,20.4,46320.0
2024-10-07 11:40:00,20.4,20.47,20.4,20.45,66008.0,20.4,20.47,20.4,20.45,66008.0
2024-10-07 11:45:00,20.45,20.47,20.43,20.45,54346.0,20.45,20.47,20.43,20.45,54346.0
2024-10-07 11:50:00,20.45,20.48,20.41,20.47,182729.0,20.45,20.48,20.41,20.47,182729.0
2024-10-07 11:55:00,20.47,20.48,20.38,20.4,96763.0,20.47,20.48,20.38,20.4,96763.0
2024-10-07 12:00:00,20.41,20.41,20.37,20.39,32523.0,20.41,20.41,20.37,20.39,32523.0
2024-10-07 12:05:00,20.39,20.4,20.38,20.4,44564.0,20.39,20.4,20.38,20.4,44564.0
2024-10-07 12:10:00,20.39,20.41,20.37,20.39,45457.0,20.39,20.41,20.37,20.39,45457.0
2024-10-07 12:15:00,20.39,20.4,20.34,20.35,38846.0,20.39,20.4,20.34,20.35,38846.0
2024-10-07 12:20:00,20.35,20.39,20.34,20.36,43597.0,20.35,20.39,20.34,20.36,43597.0
2024-10-07 12:25:00,20.37,20.39,20.35,20.39,26281.0,20.37,20.39,20.35,20.39,26281.0
2024-10-07 12:30:00,20.39,20.39,20.34,20.35,60235.0,20.39,20.39,20.34,20.35,60235.0
2024-10-07 12:35:00,20.36,20.41,20.34,20.39,52724.0,20.36,20.41,20.34,20.39,52724.0
2024-10-07 12:40:00,20.39,20.4,20.35,20.36,35966.0,20.39,20.4,20.35,20.36,35966.0
2024-10-07 12:45:00,20.36,20.36,20.28,20.3,119988.0,20.36,20.36,20.28,20.3,119988.0
2024-10-07 12:50:00,20.3,20.32,20.26,20.29,138858.0,20.3,20.32,20.26,20.29,138858.0
2024-10-07 12:55:00,20.29,20.31,20.28,20.29,32320.0,20.29,20.31,20.28,20.29,32320.0
2024-10-07 13:00:00,20.29,20.3,20.23,20.23,42587.0,20.29,20.3,20.23,20.23,42587.0
2024-10-07 13:05:00,20.23,20.24,20.19,20.21,72900.0,20.23,20.24,20.19,20.21,72900.0
2024-10-07 13:10:00,20.21,20.24,20.19,20.2,84871.0,20.21,20.24,20.19,20.2,84871.0
2024-10-07 13:15:00,20.21,20.22,20.18,20.2,69583.0,20.21,20.22,20.18,20.2,69583.0
2024-10-07 13:20:00,20.2,20.2,20.12,20.19,88361.0,20.2,20.2,20.12,20.19,88361.0
2024-10-07 13:25:00,20.19,20.19,20.15,20.16,32177.0,20.19,20.19,20.15,20.16,32177.0
2024-10-07 13:30:00,20.16,20.16,20.11,20.11,35047.0,20.16,20.16,20.11,20.11,35047.0
2024-10-07 13:35:00,20.12,20.13,20.1,20.13,50664.0,20.12,20.13,20.1,20.13,50664.0
2024-10-07 13:40:00,20.13,20.15,20.11,20.14,54552.0,20.13,20.15,20.11,20.14,54552.0
2024-10-07 13:45:00,20.14,20.15,20.11,20.11,38613.0,20.14,20.15,20.11,20.11,38613.0
2024-10-07 13:50:00,20.11,20.13,20.09,20.11,70432.0,20.11,20.13,20.09,20.11,70432.0
2024-10-07 13:55:00,20.11,20.15,20.1,20.14,38398.0,20.11,20.15,20.1,20.14,38398.0
2024-10-07 14:00:00,20.15,20.18,20.12,20.12,53584.0,20.15,20.18,20.12,20.12,53584.0
2024-10-07 14:05:00,20.12,20.16,20.12,20.15,37702.0,20.12,20.16,20.12,20.15,37702.0
2024-10-07 14:10:00,20.14,20.17,20.13,20.15,34285.0,20.14,20.17,20.13,20.15,34285.0
2024-10-07 14:15:00,20.15,20.16,20.13,20.14,19164.0,20.15,20.16,20.13,20.14,19164.0
2024-10-07 14:20:00,20.13,20.18,20.13,20.17,27946.0,20.13,20.18,20.13,20.17,27946.0
2024-10-07 14:25:00,20.17,20.17,20.11,20.13,57781.0,20.17,20.17,20.11,20.13,57781.0
2024-10-07 14:30:00,20.13,20.14,20.02,20.12,117653.0,20.13,20.14,20.02,20.12,117653.0
2024-10-07 14:35:00,20.11,20.12,20.07,20.07,35104.0,20.11,20.12,20.07,20.07,35104.0
2024-10-07 14:40:00,20.07,20.1,20.02,20.03,53237.0,20.07,20.1,20.02,20.03,53237.0
2024-10-07 14:45:00,20.02,20.03,19.93,19.96,127297.0,20.02,20.03,19.93,19.96,127297.0
2024-10-07 14:50:00,19.95,19.98,19.92,19.96,60480.0,19.95,19.98,19.92,19.96,60480.0
2024-10-07 14:55:00,19.96,19.98,19.94,19.95,32800.0,19.96,19.98,19.94,19.95,32800.0
2024-10-07 15:00:00,19.96,20.0,19.95,19.98,39373.0,19.96,20.0,19.95,19.98,39373.0
2024-10-07 15:05:00,19.98,20.06,19.98,20.05,49146.0,19.98,20.06,19.98,20.05,49146.0
2024-10-07 15:10:00,20.06,20.1,20.04,20.1,50424.0,20.06,20.1,20.04,20.1,50424.0
2024-10-07 15:15:00,20.1,20.11,20.09,20.11,23683.0,20.1,20.11,20.09,20.11,23683.0
2024-10-07 15:20:00,20.11,20.13,20.09,20.12,92286.0,20.11,20.13,20.09,20.12,92286.0
2024-10-07 15:25:00,20.12,20.12,20.06,20.09,70194.0,20.12,20.12,20.06,20.09,70194.0
2024-10-07 15:30:00,20.09,20.1,20.05,20.07,115039.0,20.09,20.1,20.05,20.07,115039.0
2024-10-07 15:35:00,20.07,20.07,20.0,20.05,89169.0,20.07,20.07,20.0,20.05,89169.0
2024-10-07 15:40:00,20.05,20.08,20.02,20.07,64963.0,20.05,20.08,20.02,20.07,64963.0
2024-10-07 15:45:00,20.07,20.1,20.06,20.1,95976.0,20.07,20.1,20.06,20.1,95976.0
2024-10-07 15:50:00,20.1,20.13,20.08,20.13,271402.0,20.1,20.13,20.08,20.13,271402.0
2024-10-07 15:55:00,20.13,20.13,20.06,20.09,599116.0,20.13,20.13,20.06,20.09,599116.0
2024-10-08 09:30:00,20.21,20.38,20.16,20.36,244731.0,20.21,20.38,20.16,20.36,244731.0
2024-10-08 09:35:00,20.36,20.56,20.31,20.53,390625.0,20.36,20.56,20.31,20.53,390625.0
2024-10-08 09:40:00,20.52,20.56,20.41,20.45,257229.0,20.52,20.56,20.41,20.45,257229.0
2024-10-08 09:45:00,20.45,20.68,20.39,20.64,297472.0,20.45,20.68,20.39,20.64,297472.0
2024-10-08 09:50:00,20.64,20.82,20.6,20.82,325318.0,20.64,20.82,20.6,20.82,325318.0
2024-10-08 09:55:00,20.82,20.85,20.69,20.72,450504.0,20.82,20.85,20.69,20.72,450504.0
2024-10-08 10:00:00,20.72,20.97,20.71,20.96,325328.0,20.72,20.97,20.71,20.96,325328.0
2024-10-08 10:05:00,20.96,21.13,20.91,20.96,883334.0,20.96,21.13,20.91,20.96,883334.0
2024-10-08 10:10:00,20.96,20.97,20.74,20.76,286283.0,20.96,20.97,20.74,20.76,286283.0
2024-10-08 10:15:00,20.76,20.82,20.74,20.8,199488.0,20.76,20.82,20.74,20.8,199488.0
2024-10-08 10:20:00,20.81,20.86,20.78,20.79,83117.0,20.81,20.86,20.78,20.79,83117.0
2024-10-08 10:25:00,20.79,20.91,20.78,20.86,97508.0,20.79,20.91,20.78,20.86,97508.0
2024-10-08 10:30:00,20.86,20.9,20.8,20.82,115225.0,20.86,20.9,20.8,20.82,115225.0
2024-10-08 10:35:00,20.82,20.83,20.7,20.73,84845.0,20.82,20.83,20.7,20.73,84845.0
2024-10-08 10:40:00,20.73,20.84,20.68,20.79,228120.0,20.73,20.84,20.68,20.79,228120.0
2024-10-08 10:45:00,20.79,20.85,20.73,20.81,107412.0,20.79,20.85,20.73,20.81,107412.0
2024-10-08 10:50:00,20.82,20.87,20.77,20.87,90583.0,20.82,20.87,20.77,20.87,90583.0
2024-10-08 10:55:00,20.87,20.88,20.76,20.78,71934.0,20.87,20.88,20.76,20.78,71934.0
2024-10-08 11:00:00,20.77,20.81,20.75,20.77,75539.0,20.77,20.81,20.75,20.77,75539.0
2024-10-08 11:05:00,20.76,20.76,20.71,20.75,51385.0,20.76,20.76,20.71,20.75,51385.0
2024-10-08 11:10:00,20.74,20.77,20.7,20.77,71301.0,20.74,20.77,20.7,20.77,71301.0
2024-10-08 11:15:00,20.76,20.77,20.7,20.74,54802.0,20.76,20.77,20.7,20.74,54802.0
2024-10-08 11:20:00,20.75,20.81,20.75,20.8,52298.0,20.75,20.81,20.75,20.8,52298.0
2024-10-08 11:25:00,20.8,20.84,20.79,20.83,44607.0,20.8,20.84,20.79,20.83,44607.0
2024-10-08 11:30:00,20.82,20.83,20.76,20.79,39374.0,20.82,20.83,20.76,20.79,39374.0
2024-10-08 11:35:00,20.79,20.85,20.78,20.85,49000.0,20.79,20.85,20.78,20.85,49000.0
2024-10-08 11:40:00,20.85,20.92,20.84,20.91,75997.0,20.85,20.92,20.84,20.91,75997.0
2024-10-08 11:45:00,20.91,20.97,20.9,20.94,57886.0,20.91,20.97,20.9,20.94,57886.0
2024-10-08 11:50:00,20.93,20.96,20.92,20.96,57196.0,20.93,20.96,20.92,20.96,57196.0
2024-10-08 11:55:00,20.95,20.95,20.91,20.94,67662.0,20.95,20.95,20.91,20.94,67662.0
2024-10-08 12:00:00,20.94,20.96,20.87,20.93,99362.0,20.94,20.96,20.87,20.93,99362.0
2024-10-08 12:05:00,20.93,20.96,20.88,20.9,113284.0,20.93,20.96,20.88,20.9,113284.0
2024-10-08 12:10:00,20.9,20.93,20.84,20.85,75272.0,20.9,20.93,20.84,20.85,75272.0
2024-10-08 12:15:00,20.86,20.9,20.85,20.88,46169.0,20.86,20.9,20.85,20.88,46169.0
2024-10-08 12:20:00,20.88,20.88,20.78,20.79,57365.0,20.88,20.88,20.78,20.79,57365.0
2024-10-08 12:25:00,20.79,20.85,20.78,20.79,65258.0,20.79,20.85,20.78,20.79,65258.0
2024-10-08 12:30:00,20.78,20.8,20.76,20.78,46712.0,20.78,20.8,20.76,20.78,46712.0
2024-10-08 12:35:00,20.78,20.8,20.74,20.8,54662.0,20.78,20.8,20.74,20.8,54662.0
2024-10-08 12:40:00,20.79,20.83,20.79,20.82,58455.0,20.79,20.83,20.79,20.82,58455.0
2024-10-08 12:45:00,20.82,20.84,20.81,20.82,37066.0,20.82,20.84,20.81,20.82,37066.0
2024-10-08 12:50:00,20.82,20.87,20.81,20.85,50010.0,20.82,20.87,20.81,20.85,50010.0
2024-10-08 12:55:00,20.85,20.89,20.84,20.87,39914.0,20.85,20.89,20.84,20.87,39914.0
2024-10-08 13:00:00,20.87,20.88,20.81,20.82,32265.0,20.87,20.88,20.81,20.82,32265.0
2024-10-08 13:05:00,20.82,20.82,20.7,20.71,44716.0,20.82,20.82,20.7,20.71,44716.0
2024-10-08 13:10:00,20.71,20.73,20.68,20.71,117624.0,20.71,20.73,20.68,20.71,117624.0
2024-10-08 13:15:00,20.71,20.72,20.67,20.7,51123.0,20.71,20.72,20.67,20.7,51123.0
2024-10-08 13:20:00,20.69,20.74,20.69,20.73,30428.0,20.69,20.74,20.69,20.73,30428.0
2024-10-08 13:25:00,20.73,20.73,20.7,20.71,35555.0,20.73,20.73,20.7,20.71,35555.0
2024-10-08 13:30:00,20.71,20.73,20.67,20.7,42086.0,20.71,20.73,20.67,20.7,42086.0
2024-10-08 13:35:00,20.7,20.71,20.68,20.71,39173.0,20.7,20.71,20.68,20.71,39173.0
2024-10-08 13:40:00,20.72,20.74,20.71,20.72,44998.0,20.72,20.74,20.71,20.72,44998.0
2024-10-08 13:45:00,20.73,20.73,20.68,20.71,39076.0,20.73,20.73,20.68,20.71,39076.0
2024-10-08 13:50:00,20.71,20.75,20.69,20.73,36462.0,20.71,20.75,20.69,20.73,36462.0
2024-10-08 13:55:00,20.72,20.85,20.72,20.84,401471.0,20.72,20.85,20.72,20.84,401471.0
2024-10-08 14:00:00,20.84,20.84,20.76,20.77,62026.0,20.84,20.84,20.76,20.77,62026.0
2024-10-08 14:05:00,20.77,20.77,20.71,20.72,64564.0,20.77,20.77,20.71,20.72,64564.0
2024-10-08 14:10:00,20.73,20.75,20.72,20.73,58002.0,20.73,20.75,20.72,20.73,58002.0
2024-10-08 14:15:00,20.73,20.74,20.7,20.71,57753.0,20.73,20.74,20.7,20.71,57753.0
2024-10-08 14:20:00,20.71,20.72,20.65,20.67,62120.0,20.71,20.72,20.65,20.67,62120.0
2024-10-08 14:25:00,20.67,20.67,20.62,20.63,47021.0,20.67,20.67,20.62,20.63,47021.0
2024-10-08 14:30:00,20.63,20.64,20.6,20.61,67066.0,20.63,20.64,20.6,20.61,67066.0
2024-10-08 14:35:00,20.61,20.67,20.6,20.66,72026.0,20.61,20.67,20.6,20.66,72026.0
2024-10-08 14:40:00,20.67,20.68,20.64,20.64,43325.0,20.67,20.68,20.64,20.64,43325.0
2024-10-08 14:45:00,20.64,20.67,20.62,20.67,49379.0,20.64,20.67,20.62,20.67,49379.0
2024-10-08 14:50:00,20.66,20.68,20.66,20.67,37696.0,20.66,20.68,20.66,20.67,37696.0
2024-10-08 14:55:00,20.68,20.69,20.66,20.69,28844.0,20.68,20.69,20.66,20.69,28844.0
2024-10-08 15:00:00,20.69,20.73,20.67,20.71,41511.0,20.69,20.73,20.67,20.71,41511.0
2024-10-08 15:05:00,20.7,20.7,20.66,20.68,37813.0,20.7,20.7,20.66,20.68,37813.0
2024-10-08 15:10:00,20.68,20.7,20.67,20.7,30548.0,20.68,20.7,20.67,20.7,30548.0
2024-10-08 15:15:00,20.7,20.7,20.68,20.69,28088.0,20.7,20.7,20.68,20.69,28088.0
2024-10-08 15:20:00,20.7,20.71,20.68,20.69,43101.0,20.7,20.71,20.68,20.69,43101.0
2024-10-08 15:25:00,20.69,20.7,20.66,20.69,68791.0,20.69,20.7,20.66,20.69,68791.0
2024-10-08 15:30:00,20.68,20.69,20.65,20.66,63126.0,20.68,20.69,20.65,20.66,63126.0
2024-10-08 15:35:00,20.66,20.66,20.63,20.64,75525.0,20.66,20.66,20.63,20.64,75525.0
2024-10-08 15:40:00,20.64,20.66,20.62,20.64,90260.0,20.64,20.66,20.62,20.64,90260.0
2024-10-08 15:45:00,20.64,20.68,20.62,20.67,94870.0,20.64,20.68,20.62,20.67,94870.0
2024-10-08 15:50:00,20.67,20.71,20.65,20.7,215135.0,20.67,20.71,20.65,20.7,215135.0
2024-10-08 15:55:00,20.71,20.81,20.7,20.8,959599.0,20.71,20.81,20.7,20.8,959599.0
2024-10-09 09:30:00,21.6,22.1,21.51,22.06,1866708.0,21.6,22.1,21.51,22.06,1866708.0
2024-10-09 09:35:00,22.07,22.19,21.84,22.12,850895.0,22.07,22.19,21.84,22.12,850895.0
2024-10-09 09:40:00,22.12,22.27,21.97,22.1,669446.0,22.12,22.27,21.97,22.1,669446.0
2024-10-09 09:45:00,22.11,22.3,22.09,22.2,545138.0,22.11,22.3,22.09,22.2,545138.0
2024-10-09 09:50:00,22.2,22.36,22.18,22.32,748400.0,22.2,22.36,22.18,22.32,748400.0
2024-10-09 09:55:00,22.31,22.36,22.21,22.34,399802.0,22.31,22.36,22.21,22.34,399802.0
2024-10-09 10:00:00,22.34,22.58,22.33,22.48,983754.0,22.34,22.58,22.33,22.48,983754.0
2024-10-09 10:05:00,22.48,22.49,22.39,22.45,506272.0,22.48,22.49,22.39,22.45,506272.0
2024-10-09 10:10:00,22.45,22.58,22.43,22.49,757858.0,22.45,22.58,22.43,22.49,757858.0
2024-10-09 10:15:00,22.49,22.56,22.39,22.54,690200.0,22.49,22.56,22.39,22.54,690200.0
2024-10-09 10:20:00,22.53,22.57,22.45,22.51,278250.0,22.53,22.57,22.45,22.51,278250.0
2024-10-09 10:25:00,22.5,22.51,22.39,22.49,251858.0,22.5,22.51,22.39,22.49,251858.0
2024-10-09 10:30:00,22.48,22.48,22.3,22.33,261104.0,22.48,22.48,22.3,22.33,261104.0
2024-10-09 10:35:00,22.33,22.45,22.28,22.45,309973.0,22.33,22.45,22.28,22.45,309973.0
2024-10-09 10:40:00,22.44,22.51,22.43,22.45,267649.0,22.44,22.51,22.43,22.45,267649.0
2024-10-09 10:45:00,22.45,22.5,22.43,22.46,212386.0,22.45,22.5,22.43,22.46,212386.0
2024-10-09 10:50:00,22.46,22.51,22.43,22.46,245576.0,22.46,22.51,22.43,22.46,245576.0
2024-10-09 10:55:00,22.45,22.51,22.42,22.48,194524.0,22.45,22.51,22.42,22.48,194524.0
2024-10-09 11:00:00,22.48,22.49,22.4,22.42,243062.0,22.48,22.49,22.4,22.42,243062.0
2024-10-09 11:05:00,22.42,22.67,22.38,22.62,692552.0,22.42,22.67,22.38,22.62,692552.0
2024-10-09 11:10:00,22.63,22.79,22.62,22.75,557807.0,22.63,22.79,22.62,22.75,557807.0
2024-10-09 11:15:00,22.75,22.84,22.71,22.71,454882.0,22.75,22.84,22.71,22.71,454882.0
2024-10-09 11:20:00,22.71,22.82,22.68,22.8,276909.0,22.71,22.82,22.68,22.8,276909.0
2024-10-09 11:25:00,22.8,22.92,22.79,22.83,466416.0,22.8,22.92,22.79,22.83,466416.0
2024-10-09 11:30:00,22.83,22.89,22.81,22.84,268252.0,22.83,22.89,22.81,22.84,268252.0
2024-10-09 11:35:00,22.83,22.95,22.83,22.9,458331.0,22.83,22.95,22.83,22.9,458331.0
2024-10-09 11:40:00,22.9,22.95,22.86,22.86,327256.0,22.9,22.95,22.86,22.86,327256.0
2024-10-09 11:45:00,22.86,22.94,22.82,22.85,273782.0,22.86,22.94,22.82,22.85,273782.0
2024-10-09 11:50:00,22.86,22.98,22.84,22.98,178253.0,22.86,22.98,22.84,22.98,178253.0
2024-10-09 11:55:00,22.97,22.99,22.9,22.94,324295.0,22.97,22.99,22.9,22.94,324295.0
2024-10-09 12:00:00,22.94,23.13,22.9,23.06,610496.0,22.94,23.13,22.9,23.06,610496.0
2024-10-09 12:05:00,23.06,23.1,23.02,23.06,240603.0,23.06,23.1,23.02,23.06,240603.0
2024-10-09 12:10:00,23.05,23.06,22.86,22.87,235406.0,23.05,23.06,22.86,22.87,235406.0
2024-10-09 12:15:00,22.87,22.88,22.78,22.81,248530.0,22.87,22.88,22.78,22.81,248530.0
2024-10-09 12:20:00,22.82,23.03,22.8,23.01,262007.0,22.82,23.03,22.8,23.01,262007.0
2024-10-09 12:25:00,23.01,23.06,22.92,22.99,222597.0,23.01,23.06,22.92,22.99,222597.0
2024-10-09 12:30:00,22.98,22.99,22.85,22.87,154727.0,22.98,22.99,22.85,22.87,154727.0
2024-10-09 12:35:00,22.87,22.96,22.81,22.93,179572.0,22.87,22.96,22.81,22.93,179572.0
2024-10-09 12:40:00,22.94,23.06,22.93,23.05,230017.0,22.94,23.06,22.93,23.05,230017.0
2024-10-09 12:45:00,23.05,23.1,23.02,23.08,165862.0,23.05,23.1,23.02,23.08,165862.0
2024-10-09 12:50:00,23.09,23.09,23.01,23.02,155423.0,23.09,23.09,23.01,23.02,155423.0
2024-10-09 12:55:00,23.02,23.03,22.99,23.01,120542.0,23.02,23.03,22.99,23.01,120542.0
2024-10-09 13:00:00,23.0,23.03,22.96,22.97,153820.0,23.0,23.03,22.96,22.97,153820.0
2024-10-09 13:05:00,22.97,23.03,22.95,23.0,105514.0,22.97,23.03,22.95,23.0,105514.0
2024-10-09 13:10:00,23.01,23.02,22.96,22.96,98201.0,23.01,23.02,22.96,22.96,98201.0
2024-10-09 13:15:00,22.96,22.98,22.9,22.95,144720.0,22.96,22.98,22.9,22.95,144720.0
2024-10-09 13:20:00,22.95,23.03,22.94,23.01,121867.0,22.95,23.03,22.94,23.01,121867.0
2024-10-09 13:25:00,23.02,23.06,22.99,22.99,180212.0,23.02,23.06,22.99,22.99,180212.0
2024-10-09 13:30:00,23.0,23.01,22.95,22.96,110928.0,23.0,23.01,22.95,22.96,110928.0
2024-10-09 13:35:00,22.96,22.97,22.93,22.95,138357.0,22.96,22.97,22.93,22.95,138357.0
2024-10-09 13:40:00,22.96,23.01,22.93,23.01,120725.0,22.96,23.01,22.93,23.01,120725.0
2024-10-09 13:45:00,23.0,23.03,22.98,23.01,89542.0,23.0,23.03,22.98,23.01,89542.0
2024-10-09 13:50:00,23.01,23.01,22.9,23.01,155083.0,23.01,23.01,22.9,23.01,155083.0
2024-10-09 13:55:00,23.01,23.06,23.0,23.04,93945.0,23.01,23.06,23.0,23.04,93945.0
2024-10-09 14:00:00,23.04,23.04,23.0,23.01,97878.0,23.04,23.04,23.0,23.01,97878.0
2024-10-09 14:05:00,23.01,23.01,22.99,23.0,66656.0,23.01,23.01,22.99,23.0,66656.0
2024-10-09 14:10:00,23.01,23.02,22.96,23.02,220970.0,23.01,23.02,22.96,23.02,220970.0
2024-10-09 14:15:00,23.02,23.02,22.96,23.01,71957.0,23.02,23.02,22.96,23.01,71957.0
2024-10-09 14:20:00,23.0,23.01,22.94,22.98,104586.0,23.0,23.01,22.94,22.98,104586.0
2024-10-09 14:25:00,22.98,23.01,22.97,22.99,89061.0,22.98,23.01,22.97,22.99,89061.0
2024-10-09 14:30:00,22.99,23.0,22.92,22.94,131092.0,22.99,23.0,22.92,22.94,131092.0
2024-10-09 14:35:00,22.94,22.98,22.93,22.96,104035.0,22.94,22.98,22.93,22.96,104035.0
2024-10-09 14:40:00,22.96,22.98,22.92,22.98,101959.0,22.96,22.98,22.92,22.98,101959.0
2024-10-09 14:45:00,22.98,22.99,22.92,22.96,132889.0,22.98,22.99,22.92,22.96,132889.0
2024-10-09 14:50:00,22.96,22.98,22.86,22.87,224868.0,22.96,22.98,22.86,22.87,224868.0
2024-10-09 14:55:00,22.87,22.87,22.75,22.76,243496.0,22.87,22.87,22.75,22.76,243496.0
2024-10-09 15:00:00,22.76,22.94,22.75,22.88,272639.0,22.76,22.94,22.75,22.88,272639.0
2024-10-09 15:05:00,22.88,22.91,22.8,22.86,326510.0,22.88,22.91,22.8,22.86,326510.0
2024-10-09 15:10:00,22.86,22.91,22.85,22.9,203028.0,22.86,22.91,22.85,22.9,203028.0
2024-10-09 15:15:00,22.9,22.99,22.89,22.98,190285.0,22.9,22.99,22.89,22.98,190285.0
2024-10-09 15:20:00,22.98,23.0,22.96,22.99,151560.0,22.98,23.0,22.96,22.99,151560.0
2024-10-09 15:25:00,22.99,23.01,22.97,23.01,177271.0,22.99,23.01,22.97,23.01,177271.0
2024-10-09 15:30:00,23.01,23.02,22.94,22.94,227703.0,23.01,23.02,22.94,22.94,227703.0
2024-10-09 15:35:00,22.95,22.99,22.91,22.98,159884.0,22.95,22.99,22.91,22.98,159884.0
2024-10-09 15:40:00,22.98,23.0,22.95,22.96,340324.0,22.98,23.0,22.95,22.96,340324.0
2024-10-09 15:45:00,22.96,22.99,22.95,22.95,407846.0,22.96,22.99,22.95,22.95,407846.0
2024-10-09 15:50:00,22.96,23.07,22.96,23.04,665699.0,22.96,23.07,22.96,23.04,665699.0
2024-10-09 15:55:00,23.04,23.11,23.02,23.07,1612514.0,23.04,23.11,23.02,23.07,1612514.0
2024-10-10 09:30:00,22.94,23.17,22.8,23.08,791429.0,22.94,23.17,22.8,23.08,791429.0
2024-10-10 09:35:00,23.1,23.1,22.82,22.95,317639.0,23.1,23.1,22.82,22.95,317639.0
2024-10-10 09:40:00,22.95,23.08,22.92,23.03,159341.0,22.95,23.08,22.92,23.03,159341.0
2024-10-10 09:45:00,23.02,23.05,22.84,22.96,172447.0,23.02,23.05,22.84,22.96,172447.0
2024-10-10 09:50:00,22.98,23.11,22.94,23.03,293542.0,22.98,23.11,22.94,23.03,293542.0
2024-10-10 09:55:00,23.02,23.21,23.02,23.17,320077.0,23.02,23.21,23.02,23.17,320077.0
2024-10-10 10:00:00,23.18,23.25,23.12,23.13,303452.0,23.18,23.25,23.12,23.13,303452.0
2024-10-10 10:05:00,23.12,23.25,23.11,23.25,189705.0,23.12,23.25,23.11,23.25,189705.0
2024-10-10 10:10:00,23.25,23.26,23.13,23.16,219699.0,23.25,23.26,23.13,23.16,219699.0
2024-10-10 10:15:00,23.16,23.18,23.09,23.11,100279.0,23.16,23.18,23.09,23.11,100279.0
2024-10-10 10:20:00,23.12,23.12,23.03,23.09,153478.0,23.12,23.12,23.03,23.09,153478.0
2024-10-10 10:25:00,23.09,23.13,23.06,23.08,141876.0,23.09,23.13,23.06,23.08,141876.0
2024-10-10 10:30:00,23.07,23.09,22.92,22.93,163762.0,23.07,23.09,22.92,22.93,163762.0
2024-10-10 10:35:00,22.95,22.96,22.88,22.93,215203.0,22.95,22.96,22.88,22.93,215203.0
2024-10-10 10:40:00,22.92,22.94,22.88,22.88,82241.0,22.92,22.94,22.88,22.88,82241.0
2024-10-10 10:45:00,22.88,22.94,22.84,22.91,114248.0,22.88,22.94,22.84,22.91,114248.0
2024-10-10 10:50:00,22.91,22.96,22.86,22.95,96785.0,22.91,22.96,22.86,22.95,96785.0
2024-10-10 10:55:00,22.94,23.01,22.92,22.99,158668.0,22.94,23.01,22.92,22.99,158668.0
2024-10-10 11:00:00,22.99,23.09,22.98,23.07,154352.0,22.99,23.09,22.98,23.07,154352.0
2024-10-10 11:05:00,23.07,23.19,23.07,23.13,136777.0,23.07,23.19,23.07,23.13,136777.0
2024-10-10 11:10:00,23.13,23.16,23.11,23.15,91563.0,23.13,23.16,23.11,23.15,91563.0
2024-10-10 11:15:00,23.15,23.18,23.14,23.18,58055.0,23.15,23.18,23.14,23.18,58055.0
2024-10-10 11:20:00,23.18,23.2,23.11,23.19,159921.0,23.18,23.2,23.11,23.19,159921.0
2024-10-10 11:25:00,23.19,23.25,23.18,23.22,223900.0,23.19,23.25,23.18,23.22,223900.0
2024-10-10 11:30:00,23.21,23.26,23.18,23.22,227547.0,23.21,23.26,23.18,23.22,227547.0
2024-10-10 11:35:00,23.22,23.26,23.21,23.25,131952.0,23.22,23.26,23.21,23.25,131952.0
2024-10-10 11:40:00,23.24,23.35,23.24,23.29,191235.0,23.24,23.35,23.24,23.29,191235.0
2024-10-10 11:45:00,23.28,23.29,23.24,23.28,301196.0,23.28,23.29,23.24,23.28,301196.0
2024-10-10 11:50:00,23.28,23.35,23.26,23.33,99588.0,23.28,23.35,23.26,23.33,99588.0
2024-10-10 11:55:00,23.33,23.37,23.25,23.26,194867.0,23.33,23.37,23.25,23.26,194867.0
2024-10-10 12:00:00,23.25,23.26,23.17,23.2,104608.0,23.25,23.26,23.17,23.2,104608.0
2024-10-10 12:05:00,23.19,23.21,23.14,23.18,95095.0,23.19,23.21,23.14,23.18,95095.0
2024-10-10 12:10:00,23.17,23.25,23.15,23.23,229485.0,23.17,23.25,23.15,23.23,229485.0
2024-10-10 12:15:00,23.24,23.29,23.2,23.27,79862.0,23.24,23.29,23.2,23.27,79862.0
2024-10-10 12:20:00,23.28,23.28,23.22,23.23,86771.0,23.28,23.28,23.22,23.23,86771.0
2024-10-10 12:25:00,23.23,23.24,23.22,23.23,25495.0,23.23,23.24,23.22,23.23,25495.0
2024-10-10 12:30:00,23.23,23.27,23.19,23.25,80204.0,23.23,23.27,23.19,23.25,80204.0
2024-10-10 12:35:00,23.24,23.24,23.19,23.21,63385.0,23.24,23.24,23.19,23.21,63385.0
2024-10-10 12:40:00,23.21,23.23,23.17,23.18,89363.0,23.21,23.23,23.17,23.18,89363.0
2024-10-10 12:45:00,23.17,23.2,23.14,23.16,39280.0,23.17,23.2,23.14,23.16,39280.0
2024-10-10 12:50:00,23.15,23.21,23.15,23.18,51598.0,23.15,23.21,23.15,23.18,51598.0
2024-10-10 12:55:00,23.18,23.25,23.13,23.23,77802.0,23.18,23.25,23.13,23.23,77802.0
2024-10-10 13:00:00,23.23,23.3,23.18,23.18,208627.0,23.23,23.3,23.18,23.18,208627.0
2024-10-10 13:05:00,23.19,23.2,23.07,23.11,142256.0,23.19,23.2,23.07,23.11,142256.0
2024-10-10 13:10:00,23.11,23.14,23.08,23.11,69368.0,23.11,23.14,23.08,23.11,69368.0
2024-10-10 13:15:00,23.12,23.16,23.11,23.14,79561.0,23.12,23.16,23.11,23.14,79561.0
2024-10-10 13:20:00,23.15,23.18,23.13,23.16,54776.0,23.15,23.18,23.13,23.16,54776.0
2024-10-10 13:25:00,23.15,23.2,23.14,23.16,50552.0,23.15,23.2,23.14,23.16,50552.0
2024-10-10 13:30:00,23.15,23.18,23.13,23.17,68339.0,23.15,23.18,23.13,23.17,68339.0
2024-10-10 13:35:00,23.17,23.18,23.07,23.08,152170.0,23.17,23.18,23.07,23.08,152170.0
2024-10-10 13:40:00,23.08,23.12,23.07,23.11,37197.0,23.08,23.12,23.07,23.11,37197.0
2024-10-10 13:45:00,23.11,23.11,23.04,23.05,37487.0,23.11,23.11,23.04,23.05,37487.0
2024-10-10 13:50:00,23.05,23.07,22.98,23.01,144351.0,23.05,23.07,22.98,23.01,144351.0
2024-10-10 13:55:00,23.02,23.04,23.0,23.03,65476.0,23.02,23.04,23.0,23.03,65476.0
2024-10-10 14:00:00,23.03,23.05,22.98,23.01,59321.0,23.03,23.05,22.98,23.01,59321.0
2024-10-10 14:05:00,23.01,23.01,22.95,22.96,70362.0,23.01,23.01,22.95,22.96,70362.0
2024-10-10 14:10:00,22.96,22.98,22.91,22.91,137412.0,22.96,22.98,22.91,22.91,137412.0
2024-10-10 14:15:00,22.91,22.92,22.84,22.86,217913.0,22.91,22.92,22.84,22.86,217913.0
2024-10-10 14:20:00,22.87,22.87,22.82,22.85,147847.0,22.87,22.87,22.82,22.85,147847.0
2024-10-10 14:25:00,22.85,22.92,22.84,22.89,164384.0,22.85,22.92,22.84,22.89,164384.0
2024-10-10 14:30:00,22.89,22.9,22.82,22.89,145287.0,22.89,22.9,22.82,22.89,145287.0
2024-10-10 14:35:00,22.89,22.95,22.87,22.92,133703.0,22.89,22.95,22.87,22.92,133703.0
2024-10-10 14:40:00,22.92,22.93,22.88,22.93,93245.0,22.92,22.93,22.88,22.93,93245.0
2024-10-10 14:45:00,22.93,22.98,22.88,22.97,105953.0,22.93,22.98,22.88,22.97,105953.0
2024-10-10 14:50:00,22.97,22.99,22.93,22.94,109295.0,22.97,22.99,22.93,22.94,109295.0
2024-10-10 14:55:00,22.95,22.95,22.9,22.92,81723.0,22.95,22.95,22.9,22.92,81723.0
2024-10-10 15:00:00,22.92,22.95,22.82,22.83,205757.0,22.92,22.95,22.82,22.83,205757.0
2024-10-10 15:05:00,22.83,22.86,22.81,22.83,156442.0,22.83,22.86,22.81,22.83,156442.0
2024-10-10 15:10:00,22.84,22.88,22.82,22.88,97530.0,22.84,22.88,22.82,22.88,97530.0
2024-10-10 15:15:00,22.88,22.96,22.87,22.94,148365.0,22.88,22.96,22.87,22.94,148365.0
2024-10-10 15:20:00,22.94,22.96,22.92,22.92,118272.0,22.94,22.96,22.92,22.92,118272.0
2024-10-10 15:25:00,22.93,22.93,22.88,22.88,143261.0,22.93,22.93,22.88,22.88,143261.0
2024-10-10 15:30:00,22.89,22.94,22.86,22.92,228706.0,22.89,22.94,22.86,22.92,228706.0
2024-10-10 15:35:00,22.92,22.94,22.88,22.91,99486.0,22.92,22.94,22.88,22.91,99486.0
2024-10-10 15:40:00,22.9,22.94,22.9,22.91,110988.0,22.9,22.94,22.9,22.91,110988.0
2024-10-10 15:45:00,22.91,23.05,22.9,23.03,328314.0,22.91,23.05,22.9,23.03,328314.0
2024-10-10 15:50:00,23.02,23.11,23.01,23.1,376764.0,23.02,23.11,23.01,23.1,376764.0
2024-10-10 15:55:00,23.09,23.11,23.02,23.03,1175773.0,23.09,23.11,23.02,23.03,1175773.0
2024-10-11 09:30:00,23.16,23.47,23.13,23.23,600025.0,23.16,23.47,23.13,23.23,600025.0
2024-10-11 09:35:00,23.24,23.49,23.2,23.46,281448.0,23.24,23.49,23.2,23.46,281448.0
2024-10-11 09:40:00,23.43,23.49,23.37,23.43,223845.0,23.43,23.49,23.37,23.43,223845.0
2024-10-11 09:45:00,23.43,23.44,23.3,23.37,158070.0,23.43,23.44,23.3,23.37,158070.0
2024-10-11 09:50:00,23.36,23.4,23.27,23.39,152564.0,23.36,23.4,23.27,23.39,152564.0
2024-10-11 09:55:00,23.39,23.4,23.31,23.4,92071.0,23.39,23.4,23.31,23.4,92071.0
2024-10-11 10:00:00,23.39,23.51,23.37,23.48,255962.0,23.39,23.51,23.37,23.48,255962.0
2024-10-11 10:05:00,23.48,23.58,23.46,23.56,212823.0,23.48,23.58,23.46,23.56,212823.0
2024-10-11 10:10:00,23.55,23.57,23.46,23.48,130714.0,23.55,23.57,23.46,23.48,130714.0
2024-10-11 10:15:00,23.48,23.53,23.47,23.51,95781.0,23.48,23.53,23.47,23.51,95781.0
2024-10-11 10:20:00,23.51,23.52,23.39,23.46,132738.0,23.51,23.52,23.39,23.46,132738.0
2024-10-11 10:25:00,23.46,23.58,23.45,23.46,178036.0,23.46,23.58,23.45,23.46,178036.0
2024-10-11 10:30:00,23.46,23.49,23.44,23.45,95558.0,23.46,23.49,23.44,23.45,95558.0
2024-10-11 10:35:00,23.46,23.58,23.45,23.55,286689.0,23.46,23.58,23.45,23.55,286689.0
2024-10-11 10:40:00,23.56,23.63,23.55,23.62,191986.0,23.56,23.63,23.55,23.62,191986.0
2024-10-11 10:45:00,23.63,23.71,23.59,23.68,211572.0,23.63,23.71,23.59,23.68,211572.0
2024-10-11 10:50:00,23.69,23.78,23.67,23.74,276944.0,23.69,23.78,23.67,23.74,276944.0
2024-10-11 10:55:00,23.75,23.77,23.71,23.72,86651.0,23.75,23.77,23.71,23.72,86651.0
2024-10-11 11:00:00,23.73,23.73,23.65,23.69,172153.0,23.73,23.73,23.65,23.69,172153.0
2024-10-11 11:05:00,23.7,23.74,23.66,23.7,87962.0,23.7,23.74,23.66,23.7,87962.0
2024-10-11 11:10:00,23.7,23.8,23.69,23.76,144508.0,23.7,23.8,23.69,23.76,144508.0
2024-10-11 11:15:00,23.77,23.78,23.73,23.77,88290.0,23.77,23.78,23.73,23.77,88290.0
2024-10-11 11:20:00,23.77,23.82,23.77,23.8,172118.0,23.77,23.82,23.77,23.8,172118.0
2024-10-11 11:25:00,23.79,23.8,23.68,23.7,152088.0,23.79,23.8,23.68,23.7,152088.0
2024-10-11 11:30:00,23.69,23.75,23.69,23.7,114726.0,23.69,23.75,23.69,23.7,114726.0
2024-10-11 11:35:00,23.7,23.77,23.69,23.73,69064.0,23.7,23.77,23.69,23.73,69064.0
2024-10-11 11:40:00,23.73,23.73,23.67,23.71,140493.0,23.73,23.73,23.67,23.71,140493.0
2024-10-11 11:45:00,23.71,23.72,23.64,23.68,139351.0,23.71,23.72,23.64,23.68,139351.0
2024-10-11 11:50:00,23.68,23.68,23.57,23.59,183429.0,23.68,23.68,23.57,23.59,183429.0
2024-10-11 11:55:00,23.59,23.59,23.48,23.49,132818.0,23.59,23.59,23.48,23.49,132818.0
2024-10-11 12:00:00,23.5,23.5,23.39,23.43,211679.0,23.5,23.5,23.39,23.43,211679.0
2024-10-11 12:05:00,23.42,23.47,23.39,23.39,95516.0,23.42,23.47,23.39,23.39,95516.0
2024-10-11 12:10:00,23.4,23.4,23.36,23.37,99533.0,23.4,23.4,23.36,23.37,99533.0
2024-10-11 12:15:00,23.38,23.42,23.34,23.38,113301.0,23.38,23.42,23.34,23.38,113301.0
2024-10-11 12:20:00,23.38,23.43,23.35,23.42,152328.0,23.38,23.43,23.35,23.42,152328.0
2024-10-11 12:25:00,23.43,23.5,23.41,23.44,51093.0,23.43,23.5,23.41,23.44,51093.0
2024-10-11 12:30:00,23.44,23.44,23.39,23.41,38952.0,23.44,23.44,23.39,23.41,38952.0
2024-10-11 12:35:00,23.42,23.43,23.4,23.4,28171.0,23.42,23.43,23.4,23.4,28171.0
2024-10-11 12:40:00,23.4,23.42,23.39,23.39,32558.0,23.4,23.42,23.39,23.39,32558.0
2024-10-11 12:45:00,23.39,23.44,23.39,23.43,123713.0,23.39,23.44,23.39,23.43,123713.0
2024-10-11 12:50:00,23.43,23.44,23.38,23.39,31911.0,23.43,23.44,23.38,23.39,31911.0
2024-10-11 12:55:00,23.38,23.44,23.37,23.43,172841.0,23.38,23.44,23.37,23.43,172841.0
2024-10-11 13:00:00,23.43,23.51,23.42,23.49,87730.0,23.43,23.51,23.42,23.49,87730.0
2024-10-11 13:05:00,23.48,23.49,23.45,23.48,62502.0,23.48,23.49,23.45,23.48,62502.0
2024-10-11 13:10:00,23.48,23.54,23.48,23.54,80648.0,23.48,23.54,23.48,23.54,80648.0
2024-10-11 13:15:00,23.54,23.58,23.51,23.54,79730.0,23.54,23.58,23.51,23.54,79730.0
2024-10-11 13:20:00,23.54,23.57,23.5,23.57,50840.0,23.54,23.57,23.5,23.57,50840.0
2024-10-11 13:25:00,23.57,23.58,23.53,23.55,56716.0,23.57,23.58,23.53,23.55,56716.0
2024-10-11 13:30:00,23.55,23.59,23.54,23.57,71204.0,23.55,23.59,23.54,23.57,71204.0
2024-10-11 13:35:00,23.57,23.57,23.51,23.54,52708.0,23.57,23.57,23.51,23.54,52708.0
2024-10-11 13:40:00,23.54,23.55,23.5,23.51,50444.0,23.54,23.55,23.5,23.51,50444.0
2024-10-11 13:45:00,23.51,23.56,23.5,23.54,41546.0,23.51,23.56,23.5,23.54,41546.0
2024-10-11 13:50:00,23.53,23.54,23.49,23.49,33947.0,23.53,23.54,23.49,23.49,33947.0
2024-10-11 13:55:00,23.49,23.57,23.48,23.53,82781.0,23.49,23.57,23.48,23.53,82781.0
2024-10-11 14:00:00,23.53,23.54,23.49,23.51,63869.0,23.53,23.54,23.49,23.51,63869.0
2024-10-11 14:05:00,23.51,23.51,23.44,23.48,101351.0,23.51,23.51,23.44,23.48,101351.0
2024-10-11 14:10:00,23.48,23.5,23.42,23.43,57880.0,23.48,23.5,23.42,23.43,57880.0
2024-10-11 14:15:00,23.43,23.47,23.41,23.44,66660.0,23.43,23.47,23.41,23.44,66660.0
2024-10-11 14:20:00,23.44,23.44,23.4,23.42,79902.0,23.44,23.44,23.4,23.42,79902.0
2024-10-11 14:25:00,23.42,23.43,23.39,23.42,78524.0,23.42,23.43,23.39,23.42,78524.0
2024-10-11 14:30:00,23.42,23.45,23.41,23.42,33790.0,23.42,23.45,23.41,23.42,33790.0
2024-10-11 14:35:00,23.42,23.43,23.31,23.36,84397.0,23.42,23.43,23.31,23.36,84397.0
2024-10-11 14:40:00,23.36,23.37,23.33,23.36,34618.0,23.36,23.37,23.33,23.36,34618.0
2024-10-11 14:45:00,23.36,23.41,23.35,23.39,47915.0,23.36,23.41,23.35,23.39,47915.0
2024-10-11 14:50:00,23.4,23.41,23.37,23.39,46197.0,23.4,23.41,23.37,23.39,46197.0
2024-10-11 14:55:00,23.39,23.39,23.36,23.39,33432.0,23.39,23.39,23.36,23.39,33432.0
2024-10-11 15:00:00,23.39,23.39,23.3,23.3,116773.0,23.39,23.39,23.3,23.3,116773.0
2024-10-11 15:05:00,23.3,23.39,23.3,23.37,62942.0,23.3,23.39,23.3,23.37,62942.0
2024-10-11 15:10:00,23.37,23.37,23.33,23.35,48880.0,23.37,23.37,23.33,23.35,48880.0
2024-10-11 15:15:00,23.35,23.38,23.35,23.36,65325.0,23.35,23.38,23.35,23.36,65325.0
2024-10-11 15:20:00,23.37,23.39,23.35,23.39,67225.0,23.37,23.39,23.35,23.39,67225.0
2024-10-11 15:25:00,23.39,23.42,23.38,23.39,89106.0,23.39,23.42,23.38,23.39,89106.0
2024-10-11 15:30:00,23.39,23.42,23.36,23.39,128084.0,23.39,23.42,23.36,23.39,128084.0
2024-10-11 15:35:00,23.39,23.4,23.33,23.39,153748.0,23.39,23.4,23.33,23.39,153748.0
2024-10-11 15:40:00,23.39,23.45,23.38,23.4,195633.0,23.39,23.45,23.38,23.4,195633.0
2024-10-11 15:45:00,23.41,23.47,23.39,23.46,250726.0,23.41,23.47,23.39,23.46,250726.0
2024-10-11 15:50:00,23.47,23.48,23.41,23.43,313154.0,23.47,23.48,23.41,23.43,313154.0
2024-10-11 15:55:00,23.43,23.45,23.38,23.38,786247.0,23.43,23.45,23.38,23.38,786247.0
2024-10-14 09:30:00,23.39,23.43,22.97,23.01,383068.0,23.39,23.43,22.97,23.01,383068.0
2024-10-14 09:35:00,23.01,23.04,22.83,22.89,205676.0,23.01,23.04,22.83,22.89,205676.0
2024-10-14 09:40:00,22.89,23.03,22.86,23.03,228778.0,22.89,23.03,22.86,23.03,228778.0
2024-10-14 09:45:00,23.02,23.05,22.95,23.0,131239.0,23.02,23.05,22.95,23.0,131239.0
2024-10-14 09:50:00,23.0,23.01,22.89,22.9,88783.0,23.0,23.01,22.89,22.9,88783.0
2024-10-14 09:55:00,22.91,23.01,22.89,22.97,97347.0,22.91,23.01,22.89,22.97,97347.0
2024-10-14 10:00:00,22.98,23.05,22.93,22.94,113231.0,22.98,23.05,22.93,22.94,113231.0
2024-10-14 10:05:00,22.95,22.95,22.86,22.9,162786.0,22.95,22.95,22.86,22.9,162786.0
2024-10-14 10:10:00,22.89,22.92,22.83,22.85,109073.0,22.89,22.92,22.83,22.85,109073.0
2024-10-14 10:15:00,22.85,22.88,22.79,22.8,169706.0,22.85,22.88,22.79,22.8,169706.0
2024-10-14 10:20:00,22.8,22.88,22.76,22.86,127153.0,22.8,22.88,22.76,22.86,127153.0
2024-10-14 10:25:00,22.86,23.0,22.84,22.96,221895.0,22.86,23.0,22.84,22.96,221895.0
2024-10-14 10:30:00,22.96,23.04,22.94,23.02,192877.0,22.96,23.04,22.94,23.02,192877.0
2024-10-14 10:35:00,23.01,23.05,22.97,23.03,109791.0,23.01,23.05,22.97,23.03,109791.0
2024-10-14 10:40:00,23.03,23.03,22.95,23.0,64724.0,23.03,23.03,22.95,23.0,64724.0
2024-10-14 10:45:00,23.0,23.12,22.99,23.09,97056.0,23.0,23.12,22.99,23.09,97056.0
2024-10-14 10:50:00,23.09,23.11,23.02,23.06,132569.0,23.09,23.11,23.02,23.06,132569.0
2024-10-14 10:55:00,23.06,23.12,23.04,23.11,55301.0,23.06,23.12,23.04,23.11,55301.0
2024-10-14 11:00:00,23.11,23.11,23.06,23.09,42161.0,23.11,23.11,23.06,23.09,42161.0
2024-10-14 11:05:00,23.09,23.2,23.08,23.19,59765.0,23.09,23.2,23.08,23.19,59765.0
2024-10-14 11:10:00,23.2,23.25,23.19,23.22,61145.0,23.2,23.25,23.19,23.22,61145.0
2024-10-14 11:15:00,23.22,23.28,23.21,23.26,61688.0,23.22,23.28,23.21,23.26,61688.0
2024-10-14 11:20:00,23.26,23.27,23.19,23.2,56049.0,23.26,23.27,23.19,23.2,56049.0
2024-10-14 11:25:00,23.2,23.22,23.16,23.18,47141.0,23.2,23.22,23.16,23.18,47141.0
2024-10-14 11:30:00,23.18,23.26,23.15,23.26,45137.0,23.18,23.26,23.15,23.26,45137.0
2024-10-14 11:35:00,23.26,23.3,23.23,23.27,71431.0,23.26,23.3,23.23,23.27,71431.0
2024-10-14 11:40:00,23.28,23.3,23.22,23.3,55601.0,23.28,23.3,23.22,23.3,55601.0
2024-10-14 11:45:00,23.3,23.3,23.25,23.26,34621.0,23.3,23.3,23.25,23.26,34621.0
2024-10-14 11:50:00,23.26,23.26,23.22,23.23,43567.0,23.26,23.26,23.22,23.23,43567.0
2024-10-14 11:55:00,23.23,23.27,23.23,23.26,37588.0,23.23,23.27,23.23,23.26,37588.0
2024-10-14 12:00:00,23.26,23.3,23.25,23.3,37060.0,23.26,23.3,23.25,23.3,37060.0
2024-10-14 12:05:00,23.3,23.3,23.25,23.28,144628.0,23.3,23.3,23.25,23.28,144628.0
2024-10-14 12:10:00,23.28,23.32,23.27,23.31,34662.0,23.28,23.32,23.27,23.31,34662.0
2024-10-14 12:15:00,23.31,23.33,23.28,23.3,40501.0,23.31,23.33,23.28,23.3,40501.0
2024-10-14 12:20:00,23.3,23.38,23.29,23.38,112335.0,23.3,23.38,23.29,23.38,112335.0
2024-10-14 12:25:00,23.38,23.4,23.32,23.33,112256.0,23.38,23.4,23.32,23.33,112256.0
2024-10-14 12:30:00,23.33,23.38,23.31,23.36,136625.0,23.33,23.38,23.31,23.36,136625.0
2024-10-14 12:35:00,23.36,23.42,23.35,23.41,50415.0,23.36,23.42,23.35,23.41,50415.0
2024-10-14 12:40:00,23.42,23.43,23.38,23.39,40525.0,23.42,23.43,23.38,23.39,40525.0
2024-10-14 12:45:00,23.39,23.44,23.39,23.42,49992.0,23.39,23.44,23.39,23.42,49992.0
2024-10-14 12:50:00,23.42,23.44,23.38,23.39,72739.0,23.42,23.44,23.38,23.39,72739.0
2024-10-14 12:55:00,23.39,23.44,23.38,23.41,48135.0,23.39,23.44,23.38,23.41,48135.0
2024-10-14 13:00:00,23.42,23.44,23.4,23.41,41952.0,23.42,23.44,23.4,23.41,41952.0
2024-10-14 13:05:00,23.41,23.43,23.4,23.42,38361.0,23.41,23.43,23.4,23.42,38361.0
2024-10-14 13:10:00,23.42,23.45,23.4,23.43,100210.0,23.42,23.45,23.4,23.43,100210.0
2024-10-14 13:15:00,23.44,23.44,23.36,23.39,56818.0,23.44,23.44,23.36,23.39,56818.0
2024-10-14 13:20:00,23.39,23.41,23.34,23.35,70311.0,23.39,23.41,23.34,23.35,70311.0
2024-10-14 13:25:00,23.35,23.37,23.34,23.36,28726.0,23.35,23.37,23.34,23.36,28726.0
2024-10-14 13:30:00,23.36,23.4,23.35,23.39,49419.0,23.36,23.4,23.35,23.39,49419.0
2024-10-14 13:35:00,23.39,23.41,23.38,23.4,43744.0,23.39,23.41,23.38,23.4,43744.0
2024-10-14 13:40:00,23.4,23.41,23.36,23.36,27953.0,23.4,23.41,23.36,23.36,27953.0
2024-10-14 13:45:00,23.37,23.39,23.35,23.36,32516.0,23.37,23.39,23.35,23.36,32516.0
2024-10-14 13:50:00,23.36,23.4,23.35,23.4,27747.0,23.36,23.4,23.35,23.4,27747.0
2024-10-14 13:55:00,23.39,23.41,23.38,23.39,37774.0,23.39,23.41,23.38,23.39,37774.0
2024-10-14 14:00:00,23.4,23.4,23.36,23.38,42618.0,23.4,23.4,23.36,23.38,42618.0
2024-10-14 14:05:00,23.38,23.43,23.36,23.43,59862.0,23.38,23.43,23.36,23.43,59862.0
2024-10-14 14:10:00,23.43,23.43,23.41,23.43,30010.0,23.43,23.43,23.41,23.43,30010.0
2024-10-14 14:15:00,23.43,23.44,23.39,23.39,39042.0,23.43,23.44,23.39,23.39,39042.0
2024-10-14 14:20:00,23.39,23.39,23.35,23.38,45653.0,23.39,23.39,23.35,23.38,45653.0
2024-10-14 14:25:00,23.38,23.43,23.37,23.43,37417.0,23.38,23.43,23.37,23.43,37417.0
2024-10-14 14:30:00,23.42,23.45,23.4,23.44,87291.0,23.42,23.45,23.4,23.44,87291.0
2024-10-14 14:35:00,23.44,23.46,23.43,23.45,49251.0,23.44,23.46,23.43,23.45,49251.0
2024-10-14 14:40:00,23.44,23.47,23.43,23.46,61640.0,23.44,23.47,23.43,23.46,61640.0
2024-10-14 14:45:00,23.47,23.49,23.45,23.46,72167.0,23.47,23.49,23.45,23.46,72167.0
2024-10-14 14:50:00,23.46,23.47,23.44,23.46,33254.0,23.46,23.47,23.44,23.46,33254.0
2024-10-14 14:55:00,23.46,23.47,23.45,23.46,57705.0,23.46,23.47,23.45,23.46,57705.0
2024-10-14 15:00:00,23.46,23.46,23.4,23.43,108353.0,23.46,23.46,23.4,23.43,108353.0
2024-10-14 15:05:00,23.43,23.44,23.41,23.44,62049.0,23.43,23.44,23.41,23.44,62049.0
2024-10-14 15:10:00,23.43,23.45,23.42,23.44,92603.0,23.43,23.45,23.42,23.44,92603.0
2024-10-14 15:15:00,23.44,23.44,23.39,23.41,83857.0,23.44,23.44,23.39,23.41,83857.0
2024-10-14 15:20:00,23.4,23.42,23.39,23.42,48677.0,23.4,23.42,23.39,23.42,48677.0
2024-10-14 15:25:00,23.41,23.42,23.38,23.4,57383.0,23.41,23.42,23.38,23.4,57383.0
2024-10-14 15:30:00,23.39,23.41,23.38,23.39,88784.0,23.39,23.41,23.38,23.39,88784.0
2024-10-14 15:35:00,23.39,23.45,23.38,23.45,105673.0,23.39,23.45,23.38,23.45,105673.0
2024-10-14 15:40:00,23.45,23.46,23.42,23.44,101125.0,23.45,23.46,23.42,23.44,101125.0
2024-10-14 15:45:00,23.44,23.45,23.41,23.44,165404.0,23.44,23.45,23.41,23.44,165404.0
2024-10-14 15:50:00,23.43,23.45,23.39,23.44,340378.0,23.43,23.45,23.39,23.44,340378.0
2024-10-14 15:55:00,23.44,23.44,23.33,23.36,891162.0,23.44,23.44,23.33,23.36,891162.0
2024-10-15 09:30:00,23.89,24.58,23.89,24.23,1245246.0,23.89,24.58,23.89,24.23,1245246.0
2024-10-15 09:35:00,24.22,24.39,24.17,24.26,549515.0,24.22,24.39,24.17,24.26,549515.0
2024-10-15 09:40:00,24.26,24.4,24.21,24.36,369311.0,24.26,24.4,24.21,24.36,369311.0
2024-10-15 09:45:00,24.37,24.44,24.3,24.39,269476.0,24.37,24.44,24.3,24.39,269476.0
2024-10-15 09:50:00,24.38,24.4,24.16,24.23,208901.0,24.38,24.4,24.16,24.23,208901.0
2024-10-15 09:55:00,24.23,24.27,24.04,24.17,178758.0,24.23,24.27,24.04,24.17,178758.0
2024-10-15 10:00:00,24.17,24.28,24.13,24.14,177868.0,24.17,24.28,24.13,24.14,177868.0
2024-10-15 10:05:00,24.14,24.4,24.12,24.38,224639.0,24.14,24.4,24.12,24.38,224639.0
2024-10-15 10:10:00,24.38,24.4,24.28,24.29,175749.0,24.38,24.4,24.28,24.29,175749.0
2024-10-15 10:15:00,24.29,24.37,24.22,24.27,222309.0,24.29,24.37,24.22,24.27,222309.0
2024-10-15 10:20:00,24.26,24.32,24.21,24.25,208478.0,24.26,24.32,24.21,24.25,208478.0
2024-10-15 10:25:00,24.24,24.35,24.21,24.34,152927.0,24.24,24.35,24.21,24.34,152927.0
2024-10-15 10:30:00,24.33,24.33,24.12,24.18,184936.0,24.33,24.33,24.12,24.18,184936.0
2024-10-15 10:35:00,24.18,24.21,24.06,24.09,233545.0,24.18,24.21,24.06,24.09,233545.0
2024-10-15 10:40:00,24.09,24.27,24.0,24.26,195587.0,24.09,24.27,24.0,24.26,195587.0
2024-10-15 10:45:00,24.25,24.5,24.24,24.47,398218.0,24.25,24.5,24.24,24.47,398218.0
2024-10-15 10:50:00,24.47,24.55,24.4,24.54,223948.0,24.47,24.55,24.4,24.54,223948.0
2024-10-15 10:55:00,24.55,24.58,24.45,24.49,127815.0,24.55,24.58,24.45,24.49,127815.0
2024-10-15 11:00:00,24.48,24.6,24.47,24.59,169569.0,24.48,24.6,24.47,24.59,169569.0
2024-10-15 11:05:00,24.6,24.6,24.48,24.49,286958.0,24.6,24.6,24.48,24.49,286958.0
2024-10-15 11:10:00,24.5,24.55,24.36,24.36,131811.0,24.5,24.55,24.36,24.36,131811.0
2024-10-15 11:15:00,24.39,24.43,24.37,24.43,76722.0,24.39,24.43,24.37,24.43,76722.0
2024-10-15 11:20:00,24.43,24.43,24.37,24.41,86920.0,24.43,24.43,24.37,24.41,86920.0
2024-10-15 11:25:00,24.41,24.43,24.35,24.38,107280.0,24.41,24.43,24.35,24.38,107280.0
2024-10-15 11:30:00,24.37,24.42,24.35,24.4,111472.0,24.37,24.42,24.35,24.4,111472.0
2024-10-15 11:35:00,24.39,24.4,24.34,24.39,59648.0,24.39,24.4,24.34,24.39,59648.0
2024-10-15 11:40:00,24.39,24.48,24.37,24.46,53896.0,24.39,24.48,24.37,24.46,53896.0
2024-10-15 11:45:00,24.46,24.49,24.4,24.43,91862.0,24.46,24.49,24.4,24.43,91862.0
2024-10-15 11:50:00,24.44,24.48,24.42,24.48,36005.0,24.44,24.48,24.42,24.48,36005.0
2024-10-15 11:55:00,24.48,24.53,24.46,24.48,167322.0,24.48,24.53,24.46,24.48,167322.0
2024-10-15 12:00:00,24.48,24.53,24.48,24.51,76535.0,24.48,24.53,24.48,24.51,76535.0
2024-10-15 12:05:00,24.5,24.58,24.5,24.54,96958.0,24.5,24.58,24.5,24.54,96958.0
2024-10-15 12:10:00,24.54,24.67,24.53,24.67,193020.0,24.54,24.67,24.53,24.67,193020.0
2024-10-15 12:15:00,24.68,24.68,24.6,24.6,114357.0,24.68,24.68,24.6,24.6,114357.0
2024-10-15 12:20:00,24.6,24.63,24.58,24.6,147001.0,24.6,24.63,24.58,24.6,147001.0
2024-10-15 12:25:00,24.6,24.66,24.58,24.66,65826.0,24.6,24.66,24.58,24.66,65826.0
2024-10-15 12:30:00,24.66,24.75,24.65,24.75,99630.0,24.66,24.75,24.65,24.75,99630.0
2024-10-15 12:35:00,24.74,24.77,24.63,24.65,372453.0,24.74,24.77,24.63,24.65,372453.0
2024-10-15 12:40:00,24.66,24.67,24.56,24.6,92534.0,24.66,24.67,24.56,24.6,92534.0
2024-10-15 12:45:00,24.61,24.64,24.6,24.63,70369.0,24.61,24.64,24.6,24.63,70369.0
2024-10-15 12:50:00,24.62,24.66,24.58,24.63,68131.0,24.62,24.66,24.58,24.63,68131.0
2024-10-15 12:55:00,24.63,24.65,24.57,24.57,70071.0,24.63,24.65,24.57,24.57,70071.0
2024-10-15 13:00:00,24.57,24.63,24.56,24.57,67947.0,24.57,24.63,24.56,24.57,67947.0
2024-10-15 13:05:00,24.57,24.59,24.44,24.47,93823.0,24.57,24.59,24.44,24.47,93823.0
2024-10-15 13:10:00,24.46,24.5,24.41,24.5,118877.0,24.46,24.5,24.41,24.5,118877.0
2024-10-15 13:15:00,24.5,24.53,24.45,24.47,47928.0,24.5,24.53,24.45,24.47,47928.0
2024-10-15 13:20:00,24.47,24.48,24.42,24.43,33699.0,24.47,24.48,24.42,24.43,33699.0
2024-10-15 13:25:00,24.44,24.45,24.41,24.45,38289.0,24.44,24.45,24.41,24.45,38289.0
2024-10-15 13:30:00,24.45,24.5,24.43,24.46,73101.0,24.45,24.5,24.43,24.46,73101.0
2024-10-15 13:35:00,24.46,24.46,24.4,24.42,48744.0,24.46,24.46,24.4,24.42,48744.0
2024-10-15 13:40:00,24.42,24.46,24.4,24.41,84645.0,24.42,24.46,24.4,24.41,84645.0
2024-10-15 13:45:00,24.42,24.46,24.41,24.44,33628.0,24.42,24.46,24.41,24.44,33628.0
2024-10-15 13:50:00,24.44,24.51,24.43,24.51,53196.0,24.44,24.51,24.43,24.51,53196.0
2024-10-15 13:55:00,24.5,24.5,24.46,24.49,45689.0,24.5,24.5,24.46,24.49,45689.0
2024-10-15 14:00:00,24.49,24.53,24.45,24.5,50452.0,24.49,24.53,24.45,24.5,50452.0
2024-10-15 14:05:00,24.5,24.5,24.43,24.44,52736.0,24.5,24.5,24.43,24.44,52736.0
2024-10-15 14:10:00,24.44,24.47,24.41,24.41,45047.0,24.44,24.47,24.41,24.41,45047.0
2024-10-15 14:15:00,24.41,24.41,24.33,24.34,106934.0,24.41,24.41,24.33,24.34,106934.0
2024-10-15 14:20:00,24.35,24.39,24.35,24.38,50878.0,24.35,24.39,24.35,24.38,50878.0
2024-10-15 14:25:00,24.38,24.39,24.34,24.38,81441.0,24.38,24.39,24.34,24.38,81441.0
2024-10-15 14:30:00,24.39,24.45,24.39,24.44,37036.0,24.39,24.45,24.39,24.44,37036.0
2024-10-15 14:35:00,24.45,24.47,24.42,24.46,52766.0,24.45,24.47,24.42,24.46,52766.0
2024-10-15 14:40:00,24.45,24.48,24.43,24.47,53113.0,24.45,24.48,24.43,24.47,53113.0
2024-10-15 14:45:00,24.48,24.5,24.46,24.46,98095.0,24.48,24.5,24.46,24.46,98095.0
2024-10-15 14:50:00,24.48,24.53,24.46,24.5,49805.0,24.48,24.53,24.46,24.5,49805.0
2024-10-15 14:55:00,24.49,24.56,24.49,24.54,113812.0,24.49,24.56,24.49,24.54,113812.0
2024-10-15 15:00:00,24.54,24.56,24.49,24.5,100382.0,24.54,24.56,24.49,24.5,100382.0
2024-10-15 15:05:00,24.5,24.5,24.43,24.46,73451.0,24.5,24.5,24.43,24.46,73451.0
2024-10-15 15:10:00,24.46,24.48,24.39,24.41,65375.0,24.46,24.48,24.39,24.41,65375.0
2024-10-15 15:15:00,24.42,24.44,24.37,24.44,84004.0,24.42,24.44,24.37,24.44,84004.0
2024-10-15 15:20:00,24.44,24.44,24.33,24.37,109908.0,24.44,24.44,24.33,24.37,109908.0
2024-10-15 15:25:00,24.38,24.44,24.35,24.43,89238.0,24.38,24.44,24.35,24.43,89238.0
2024-10-15 15:30:00,24.43,24.47,24.38,24.39,146244.0,24.43,24.47,24.38,24.39,146244.0
2024-10-15 15:35:00,24.4,24.43,24.34,24.41,135487.0,24.4,24.43,24.34,24.41,135487.0
2024-10-15 15:40:00,24.42,24.44,24.34,24.36,109281.0,24.42,24.44,24.34,24.36,109281.0
2024-10-15 15:45:00,24.36,24.37,24.32,24.33,169433.0,24.36,24.37,24.32,24.33,169433.0
2024-10-15 15:50:00,24.34,24.38,24.3,24.37,213878.0,24.34,24.38,24.3,24.37,213878.0
2024-10-15 15:55:00,24.37,24.39,24.28,24.3,845515.0,24.37,24.39,24.28,24.3,845515.0
2024-10-16 09:30:00,24.46,24.47,24.15,24.43,372308.0,24.46,24.47,24.15,24.43,372308.0
2024-10-16 09:35:00,24.45,24.46,24.28,24.29,115898.0,24.45,24.46,24.28,24.29,115898.0
2024-10-16 09:40:00,24.29,24.39,24.26,24.26,125563.0,24.29,24.39,24.26,24.26,125563.0
2024-10-16 09:45:00,24.27,24.3,24.14,24.21,179049.0,24.27,24.3,24.14,24.21,179049.0
2024-10-16 09:50:00,24.2,24.23,24.14,24.15,274656.0,24.2,24.23,24.14,24.15,274656.0
2024-10-16 09:55:00,24.16,24.27,24.15,24.26,128198.0,24.16,24.27,24.15,24.26,128198.0
2024-10-16 10:00:00,24.25,24.34,24.21,24.25,96148.0,24.25,24.34,24.21,24.25,96148.0
2024-10-16 10:05:00,24.25,24.29,24.17,24.22,116771.0,24.25,24.29,24.17,24.22,116771.0
2024-10-16 10:10:00,24.22,24.31,24.21,24.23,94320.0,24.22,24.31,24.21,24.23,94320.0
2024-10-16 10:15:00,24.23,24.31,24.21,24.24,71297.0,24.23,24.31,24.21,24.24,71297.0
2024-10-16 10:20:00,24.24,24.27,24.21,24.22,55197.0,24.24,24.27,24.21,24.22,55197.0
2024-10-16 10:25:00,24.22,24.36,24.2,24.3,106363.0,24.22,24.36,24.2,24.3,106363.0
2024-10-16 10:30:00,24.3,24.44,24.29,24.4,90689.0,24.3,24.44,24.29,24.4,90689.0
2024-10-16 10:35:00,24.4,24.41,24.31,24.36,60194.0,24.4,24.41,24.31,24.36,60194.0
2024-10-16 10:40:00,24.37,24.45,24.33,24.43,70592.0,24.37,24.45,24.33,24.43,70592.0
2024-10-16 10:45:00,24.43,24.53,24.42,24.5,129830.0,24.43,24.53,24.42,24.5,129830.0
2024-10-16 10:50:00,24.51,24.59,24.5,24.56,115455.0,24.51,24.59,24.5,24.56,115455.0
2024-10-16 10:55:00,24.55,24.57,24.51,24.57,69461.0,24.55,24.57,24.51,24.57,69461.0
2024-10-16 11:00:00,24.57,24.61,24.56,24.6,141091.0,24.57,24.61,24.56,24.6,141091.0
2024-10-16 11:05:00,24.59,24.66,24.56,24.62,69746.0,24.59,24.66,24.56,24.62,69746.0
2024-10-16 11:10:00,24.62,24.69,24.58,24.68,155148.0,24.62,24.69,24.58,24.68,155148.0
2024-10-16 11:15:00,24.68,24.72,24.66,24.7,114955.0,24.68,24.72,24.66,24.7,114955.0
2024-10-16 11:20:00,24.7,24.7,24.6,24.64,96461.0,24.7,24.7,24.6,24.64,96461.0
2024-10-16 11:25:00,24.63,24.64,24.56,24.61,176012.0,24.63,24.64,24.56,24.61,176012.0
2024-10-16 11:30:00,24.6,24.65,24.57,24.58,76225.0,24.6,24.65,24.57,24.58,76225.0
2024-10-16 11:35:00,24.57,24.58,24.49,24.51,94383.0,24.57,24.58,24.49,24.51,94383.0
2024-10-16 11:40:00,24.51,24.53,24.49,24.5,52342.0,24.51,24.53,24.49,24.5,52342.0
2024-10-16 11:45:00,24.5,24.51,24.48,24.51,70020.0,24.5,24.51,24.48,24.51,70020.0
2024-10-16 11:50:00,24.52,24.53,24.47,24.51,28156.0,24.52,24.53,24.47,24.51,28156.0
2024-10-16 11:55:00,24.51,24.59,24.5,24.59,78010.0,24.51,24.59,24.5,24.59,78010.0
2024-10-16 12:00:00,24.59,24.64,24.58,24.62,49689.0,24.59,24.64,24.58,24.62,49689.0
2024-10-16 12:05:00,24.63,24.65,24.59,24.64,66247.0,24.63,24.65,24.59,24.64,66247.0
2024-10-16 12:10:00,24.64,24.72,24.64,24.7,68306.0,24.64,24.72,24.64,24.7,68306.0
2024-10-16 12:15:00,24.7,24.71,24.62,24.62,80365.0,24.7,24.71,24.62,24.62,80365.0
2024-10-16 12:20:00,24.62,24.7,24.62,24.69,49239.0,24.62,24.7,24.62,24.69,49239.0
2024-10-16 12:25:00,24.68,24.69,24.63,24.67,42534.0,24.68,24.69,24.63,24.67,42534.0
2024-10-16 12:30:00,24.67,24.67,24.63,24.66,44135.0,24.67,24.67,24.63,24.66,44135.0
2024-10-16 12:35:00,24.66,24.77,24.63,24.74,203956.0,24.66,24.77,24.63,24.74,203956.0
2024-10-16 12:40:00,24.74,24.75,24.68,24.69,46577.0,24.74,24.75,24.68,24.69,46577.0
2024-10-16 12:45:00,24.68,24.7,24.67,24.68,25884.0,24.68,24.7,24.67,24.68,25884.0
2024-10-16 12:50:00,24.68,24.69,24.66,24.67,18812.0,24.68,24.69,24.66,24.67,18812.0
2024-10-16 12:55:00,24.67,24.67,24.64,24.66,35967.0,24.67,24.67,24.64,24.66,35967.0
2024-10-16 13:00:00,24.66,24.7,24.64,24.68,34694.0,24.66,24.7,24.64,24.68,34694.0
2024-10-16 13:05:00,24.68,24.68,24.62,24.62,26686.0,24.68,24.68,24.62,24.62,26686.0
2024-10-16 13:10:00,24.63,24.69,24.63,24.67,41397.0,24.63,24.69,24.63,24.67,41397.0
2024-10-16 13:15:00,24.66,24.67,24.65,24.66,43048.0,24.66,24.67,24.65,24.66,43048.0
2024-10-16 13:20:00,24.66,24.7,24.65,24.66,40185.0,24.66,24.7,24.65,24.66,40185.0
2024-10-16 13:25:00,24.67,24.7,24.66,24.67,36622.0,24.67,24.7,24.66,24.67,36622.0
2024-10-16 13:30:00,24.68,24.71,24.66,24.71,51152.0,24.68,24.71,24.66,24.71,51152.0
2024-10-16 13:35:00,24.71,24.72,24.7,24.72,31531.0,24.71,24.72,24.7,24.72,31531.0
2024-10-16 13:40:00,24.71,24.73,24.71,24.72,31356.0,24.71,24.73,24.71,24.72,31356.0
2024-10-16 13:45:00,24.72,24.75,24.71,24.74,44960.0,24.72,24.75,24.71,24.74,44960.0
2024-10-16 13:50:00,24.73,24.77,24.73,24.76,57932.0,24.73,24.77,24.73,24.76,57932.0
2024-10-16 13:55:00,24.75,24.78,24.72,24.73,97351.0,24.75,24.78,24.72,24.73,97351.0
2024-10-16 14:00:00,24.73,24.73,24.69,24.72,58155.0,24.73,24.73,24.69,24.72,58155.0
2024-10-16 14:05:00,24.71,24.76,24.69,24.75,83804.0,24.71,24.76,24.69,24.75,83804.0
2024-10-16 14:10:00,24.74,24.77,24.73,24.77,40148.0,24.74,24.77,24.73,24.77,40148.0
2024-10-16 14:15:00,24.77,24.77,24.72,24.75,39680.0,24.77,24.77,24.72,24.75,39680.0
2024-10-16 14:20:00,24.75,24.79,24.73,24.79,86057.0,24.75,24.79,24.73,24.79,86057.0
2024-10-16 14:25:00,24.79,24.79,24.76,24.79,82667.0,24.79,24.79,24.76,24.79,82667.0
2024-10-16 14:30:00,24.79,24.8,24.76,24.78,45392.0,24.79,24.8,24.76,24.78,45392.0
2024-10-16 14:35:00,24.77,24.78,24.71,24.75,36087.0,24.77,24.78,24.71,24.75,36087.0
2024-10-16 14:40:00,24.75,24.75,24.68,24.69,207442.0,24.75,24.75,24.68,24.69,207442.0
2024-10-16 14:45:00,24.69,24.7,24.64,24.64,86367.0,24.69,24.7,24.64,24.64,86367.0
2024-10-16 14:50:00,24.64,24.65,24.55,24.55,153378.0,24.64,24.65,24.55,24.55,153378.0
2024-10-16 14:55:00,24.55,24.56,24.53,24.55,73505.0,24.55,24.56,24.53,24.55,73505.0
2024-10-16 15:00:00,24.56,24.56,24.51,24.54,76175.0,24.56,24.56,24.51,24.54,76175.0
2024-10-16 15:05:00,24.54,24.56,24.48,24.48,121975.0,24.54,24.56,24.48,24.48,121975.0
2024-10-16 15:10:00,24.49,24.53,24.47,24.48,90797.0,24.49,24.53,24.47,24.48,90797.0
2024-10-16 15:15:00,24.49,24.49,24.44,24.46,43489.0,24.49,24.49,24.44,24.46,43489.0
2024-10-16 15:20:00,24.46,24.46,24.39,24.41,68307.0,24.46,24.46,24.39,24.41,68307.0
2024-10-16 15:25:00,24.4,24.44,24.4,24.43,70228.0,24.4,24.44,24.4,24.43,70228.0
2024-10-16 15:30:00,24.43,24.47,24.4,24.46,108252.0,24.43,24.47,24.4,24.46,108252.0
2024-10-16 15:35:00,24.46,24.5,24.46,24.48,63954.0,24.46,24.5,24.46,24.48,63954.0
2024-10-16 15:40:00,24.49,24.54,24.49,24.54,75899.0,24.49,24.54,24.49,24.54,75899.0
2024-10-16 15:45:00,24.54,24.57,24.51,24.55,182546.0,24.54,24.57,24.51,24.55,182546.0
2024-10-16 15:50:00,24.55,24.55,24.49,24.52,277732.0,24.55,24.55,24.49,24.52,277732.0
2024-10-16 15:55:00,24.52,24.58,24.5,24.55,630296.0,24.52,24.58,24.5,24.55,630296.0
2024-10-17 09:30:00,24.53,24.64,24.2,24.24,532668.0,24.53,24.64,24.2,24.24,532668.0
2024-10-17 09:35:00,24.23,24.32,24.2,24.27,146157.0,24.23,24.32,24.2,24.27,146157.0
2024-10-17 09:40:00,24.26,24.47,24.2,24.4,239908.0,24.26,24.47,24.2,24.4,239908.0
2024-10-17 09:45:00,24.39,24.46,24.35,24.39,103819.0,24.39,24.46,24.35,24.39,103819.0
2024-10-17 09:50:00,24.38,24.53,24.36,24.53,263870.0,24.38,24.53,24.36,24.53,263870.0
2024-10-17 09:55:00,24.52,24.62,24.5,24.53,169168.0,24.52,24.62,24.5,24.53,169168.0
2024-10-17 10:00:00,24.53,24.54,24.33,24.44,203388.0,24.53,24.54,24.33,24.44,203388.0
2024-10-17 10:05:00,24.45,24.48,24.39,24.41,102129.0,24.45,24.48,24.39,24.41,102129.0
2024-10-17 10:10:00,24.41,24.47,24.38,24.41,83716.0,24.41,24.47,24.38,24.41,83716.0
2024-10-17 10:15:00,24.4,24.41,24.28,24.36,121785.0,24.4,24.41,24.28,24.36,121785.0
2024-10-17 10:20:00,24.36,24.51,24.36,24.5,76564.0,24.36,24.51,24.36,24.5,76564.0
2024-10-17 10:25:00,24.5,24.5,24.34,24.38,53940.0,24.5,24.5,24.34,24.38,53940.0
2024-10-17 10:30:00,24.38,24.39,24.26,24.3,132823.0,24.38,24.39,24.26,24.3,132823.0
2024-10-17 10:35:00,24.3,24.39,24.26,24.38,106019.0,24.3,24.39,24.26,24.38,106019.0
2024-10-17 10:40:00,24.39,24.4,24.27,24.29,79328.0,24.39,24.4,24.27,24.29,79328.0
2024-10-17 10:45:00,24.3,24.33,24.29,24.3,39744.0,24.3,24.33,24.29,24.3,39744.0
2024-10-17 10:50:00,24.3,24.31,24.27,24.3,37947.0,24.3,24.31,24.27,24.3,37947.0
2024-10-17 10:55:00,24.31,24.31,24.21,24.21,54392.0,24.31,24.31,24.21,24.21,54392.0
2024-10-17 11:00:00,24.21,24.22,24.16,24.17,100445.0,24.21,24.22,24.16,24.17,100445.0
2024-10-17 11:05:00,24.16,24.19,24.13,24.19,109726.0,24.16,24.19,24.13,24.19,109726.0
2024-10-17 11:10:00,24.19,24.2,24.09,24.13,100390.0,24.19,24.2,24.09,24.13,100390.0
2024-10-17 11:15:00,24.14,24.26,24.1,24.26,90377.0,24.14,24.26,24.1,24.26,90377.0
2024-10-17 11:20:00,24.26,24.34,24.25,24.34,63867.0,24.26,24.34,24.25,24.34,63867.0
2024-10-17 11:25:00,24.34,24.37,24.32,24.32,48739.0,24.34,24.37,24.32,24.32,48739.0
2024-10-17 11:30:00,24.33,24.34,24.29,24.33,52752.0,24.33,24.34,24.29,24.33,52752.0
2024-10-17 11:35:00,24.33,24.34,24.28,24.29,36156.0,24.33,24.34,24.28,24.29,36156.0
2024-10-17 11:40:00,24.29,24.3,24.26,24.28,42420.0,24.29,24.3,24.26,24.28,42420.0
2024-10-17 11:45:00,24.28,24.29,24.21,24.25,69143.0,24.28,24.29,24.21,24.25,69143.0
2024-10-17 11:50:00,24.24,24.26,24.22,24.25,14542.0,24.24,24.26,24.22,24.25,14542.0
2024-10-17 11:55:00,24.25,24.25,24.19,24.23,29884.0,24.25,24.25,24.19,24.23,29884.0
2024-10-17 12:00:00,24.23,24.24,24.17,24.21,36630.0,24.23,24.24,24.17,24.21,36630.0
2024-10-17 12:05:00,24.22,24.24,24.18,24.2,32170.0,24.22,24.24,24.18,24.2,32170.0
2024-10-17 12:10:00,24.2,24.21,24.11,24.16,136319.0,24.2,24.21,24.11,24.16,136319.0
2024-10-17 12:15:00,24.16,24.19,24.15,24.19,58191.0,24.16,24.19,24.15,24.19,58191.0
2024-10-17 12:20:00,24.19,24.2,24.16,24.19,53972.0,24.19,24.2,24.16,24.19,53972.0
2024-10-17 12:25:00,24.19,24.21,24.18,24.19,42211.0,24.19,24.21,24.18,24.19,42211.0
2024-10-17 12:30:00,24.2,24.2,24.16,24.17,46016.0,24.2,24.2,24.16,24.17,46016.0
2024-10-17 12:35:00,24.16,24.2,24.14,24.2,53138.0,24.16,24.2,24.14,24.2,53138.0
2024-10-17 12:40:00,24.2,24.22,24.17,24.18,40980.0,24.2,24.22,24.17,24.18,40980.0
2024-10-17 12:45:00,24.17,24.18,24.15,24.16,35045.0,24.17,24.18,24.15,24.16,35045.0
2024-10-17 12:50:00,24.16,24.18,24.16,24.16,19703.0,24.16,24.18,24.16,24.16,19703.0
2024-10-17 12:55:00,24.17,24.21,24.16,24.18,55851.0,24.17,24.21,24.16,24.18,55851.0
2024-10-17 13:00:00,24.18,24.19,24.1,24.13,68918.0,24.18,24.19,24.1,24.13,68918.0
2024-10-17 13:05:00,24.13,24.2,24.13,24.15,88658.0,24.13,24.2,24.13,24.15,88658.0
2024-10-17 13:10:00,24.16,24.17,24.14,24.16,30010.0,24.16,24.17,24.14,24.16,30010.0
2024-10-17 13:15:00,24.16,24.17,24.13,24.16,55243.0,24.16,24.17,24.13,24.16,55243.0
2024-10-17 13:20:00,24.17,24.22,24.16,24.22,58809.0,24.17,24.22,24.16,24.22,58809.0
2024-10-17 13:25:00,24.22,24.23,24.21,24.22,48444.0,24.22,24.23,24.21,24.22,48444.0
2024-10-17 13:30:00,24.22,24.25,24.19,24.25,31017.0,24.22,24.25,24.19,24.25,31017.0
2024-10-17 13:35:00,24.25,24.26,24.2,24.23,62712.0,24.25,24.26,24.2,24.23,62712.0
2024-10-17 13:40:00,24.23,24.23,24.16,24.18,115935.0,24.23,24.23,24.16,24.18,115935.0
2024-10-17 13:45:00,24.18,24.2,24.17,24.2,39775.0,24.18,24.2,24.17,24.2,39775.0
2024-10-17 13:50:00,24.2,24.2,24.17,24.2,21730.0,24.2,24.2,24.17,24.2,21730.0
2024-10-17 13:55:00,24.2,24.21,24.18,24.19,20749.0,24.2,24.21,24.18,24.19,20749.0
2024-10-17 14:00:00,24.19,24.21,24.14,24.14,64765.0,24.19,24.21,24.14,24.14,64765.0
2024-10-17 14:05:00,24.14,24.14,24.08,24.09,46173.0,24.14,24.14,24.08,24.09,46173.0
2024-10-17 14:10:00,24.09,24.1,24.06,24.07,55112.0,24.09,24.1,24.06,24.07,55112.0
2024-10-17 14:15:00,24.08,24.09,24.04,24.07,49892.0,24.08,24.09,24.04,24.07,49892.0
2024-10-17 14:20:00,24.07,24.11,24.06,24.09,58652.0,24.07,24.11,24.06,24.09,58652.0
2024-10-17 14:25:00,24.09,24.15,24.08,24.11,65734.0,24.09,24.15,24.08,24.11,65734.0
2024-10-17 14:30:00,24.12,24.16,24.1,24.15,33711.0,24.12,24.16,24.1,24.15,33711.0
2024-10-17 14:35:00,24.15,24.16,24.13,24.16,36897.0,24.15,24.16,24.13,24.16,36897.0
2024-10-17 14:40:00,24.17,24.19,24.16,24.19,41424.0,24.17,24.19,24.16,24.19,41424.0
2024-10-17 14:45:00,24.19,24.2,24.16,24.17,25716.0,24.19,24.2,24.16,24.17,25716.0
2024-10-17 14:50:00,24.17,24.18,24.15,24.16,21887.0,24.17,24.18,24.15,24.16,21887.0
2024-10-17 14:55:00,24.16,24.18,24.16,24.18,18018.0,24.16,24.18,24.16,24.18,18018.0
2024-10-17 15:00:00,24.18,24.19,24.14,24.17,29160.0,24.18,24.19,24.14,24.17,29160.0
2024-10-17 15:05:00,24.17,24.17,24.09,24.11,60218.0,24.17,24.17,24.09,24.11,60218.0
2024-10-17 15:10:00,24.11,24.12,24.06,24.07,62764.0,24.11,24.12,24.06,24.07,62764.0
2024-10-17 15:15:00,24.06,24.09,24.06,24.07,40957.0,24.06,24.09,24.06,24.07,40957.0
2024-10-17 15:20:00,24.07,24.08,23.99,24.05,214563.0,24.07,24.08,23.99,24.05,214563.0
2024-10-17 15:25:00,24.04,24.05,23.98,24.02,141359.0,24.04,24.05,23.98,24.02,141359.0
2024-10-17 15:30:00,24.02,24.02,23.94,23.96,101870.0,24.02,24.02,23.94,23.96,101870.0
2024-10-17 15:35:00,23.96,23.96,23.88,23.94,191463.0,23.96,23.96,23.88,23.94,191463.0
2024-10-17 15:40:00,23.94,23.95,23.88,23.9,130664.0,23.94,23.95,23.88,23.9,130664.0
2024-10-17 15:45:00,23.9,23.98,23.87,23.98,188300.0,23.9,23.98,23.87,23.98,188300.0
2024-10-17 15:50:00,23.97,24.01,23.94,24.01,220612.0,23.97,24.01,23.94,24.01,220612.0
2024-10-17 15:55:00,24.01,24.11,23.99,24.11,740945.0,24.01,24.11,23.99,24.11,740945.0
2024-10-18 09:30:00,24.11,24.12,23.7,23.8,429170.0,24.11,24.12,23.7,23.8,429170.0
2024-10-18 09:35:00,23.81,23.88,23.78,23.83,164387.0,23.81,23.88,23.78,23.83,164387.0
2024-10-18 09:40:00,23.83,23.85,23.72,23.81,106333.0,23.83,23.85,23.72,23.81,106333.0
2024-10-18 09:45:00,23.82,23.86,23.73,23.75,116871.0,23.82,23.86,23.73,23.75,116871.0
2024-10-18 09:50:00,23.75,23.79,23.73,23.74,60045.0,23.75,23.79,23.73,23.74,60045.0
2024-10-18 09:55:00,23.75,23.84,23.73,23.82,61193.0,23.75,23.84,23.73,23.82,61193.0
2024-10-18 10:00:00,23.82,23.88,23.77,23.87,96402.0,23.82,23.88,23.77,23.87,96402.0
2024-10-18 10:05:00,23.88,23.88,23.78,23.8,62981.0,23.88,23.88,23.78,23.8,62981.0
2024-10-18 10:10:00,23.8,23.82,23.76,23.82,105872.0,23.8,23.82,23.76,23.82,105872.0
2024-10-18 10:15:00,23.82,23.9,23.8,23.89,70385.0,23.82,23.9,23.8,23.89,70385.0
2024-10-18 10:20:00,23.88,23.92,23.86,23.89,118396.0,23.88,23.92,23.86,23.89,118396.0
2024-10-18 10:25:00,23.88,23.9,23.84,23.9,50950.0,23.88,23.9,23.84,23.9,50950.0
2024-10-18 10:30:00,23.91,23.97,23.89,23.97,45926.0,23.91,23.97,23.89,23.97,45926.0
2024-10-18 10:35:00,23.96,23.97,23.9,23.93,59361.0,23.96,23.97,23.9,23.93,59361.0
2024-10-18 10:40:00,23.94,23.96,23.9,23.93,74374.0,23.94,23.96,23.9,23.93,74374.0
2024-10-18 10:45:00,23.92,23.92,23.88,23.89,31532.0,23.92,23.92,23.88,23.89,31532.0
2024-10-18 10:50:00,23.88,23.89,23.82,23.86,44393.0,23.88,23.89,23.82,23.86,44393.0
2024-10-18 10:55:00,23.85,23.85,23.81,23.82,31959.0,23.85,23.85,23.81,23.82,31959.0
2024-10-18 11:00:00,23.82,23.89,23.82,23.88,47881.0,23.82,23.89,23.82,23.88,47881.0
2024-10-18 11:05:00,23.87,23.9,23.85,23.88,46838.0,23.87,23.9,23.85,23.88,46838.0
2024-10-18 11:10:00,23.88,23.93,23.86,23.92,148575.0,23.88,23.93,23.86,23.92,148575.0
2024-10-18 11:15:00,23.93,23.94,23.88,23.91,34159.0,23.93,23.94,23.88,23.91,34159.0
2024-10-18 11:20:00,23.91,23.92,23.81,23.83,43116.0,23.91,23.92,23.81,23.83,43116.0
2024-10-18 11:25:00,23.83,23.93,23.81,23.91,68663.0,23.83,23.93,23.81,23.91,68663.0
2024-10-18 11:30:00,23.91,23.94,23.91,23.94,54373.0,23.91,23.94,23.91,23.94,54373.0
2024-10-18 11:35:00,23.93,23.95,23.9,23.93,39928.0,23.93,23.95,23.9,23.93,39928.0
2024-10-18 11:40:00,23.93,23.93,23.86,23.87,60937.0,23.93,23.93,23.86,23.87,60937.0
2024-10-18 11:45:00,23.88,23.91,23.86,23.89,48497.0,23.88,23.91,23.86,23.89,48497.0
2024-10-18 11:50:00,23.89,23.9,23.85,23.86,33094.0,23.89,23.9,23.85,23.86,33094.0
2024-10-18 11:55:00,23.85,23.9,23.85,23.87,37812.0,23.85,23.9,23.85,23.87,37812.0
2024-10-18 12:00:00,23.86,23.9,23.86,23.89,24791.0,23.86,23.9,23.86,23.89,24791.0
2024-10-18 12:05:00,23.89,23.91,23.86,23.87,24467.0,23.89,23.91,23.86,23.87,24467.0
2024-10-18 12:10:00,23.87,23.87,23.83,23.84,40069.0,23.87,23.87,23.83,23.84,40069.0
2024-10-18 12:15:00,23.84,23.88,23.84,23.88,21876.0,23.84,23.88,23.84,23.88,21876.0
2024-10-18 12:20:00,23.88,23.91,23.86,23.89,30978.0,23.88,23.91,23.86,23.89,30978.0
2024-10-18 12:25:00,23.89,23.9,23.87,23.88,17495.0,23.89,23.9,23.87,23.88,17495.0
2024-10-18 12:30:00,23.87,23.93,23.87,23.92,31564.0,23.87,23.93,23.87,23.92,31564.0
2024-10-18 12:35:00,23.92,23.93,23.9,23.91,44445.0,23.92,23.93,23.9,23.91,44445.0
2024-10-18 12:40:00,23.92,23.92,23.9,23.91,16486.0,23.92,23.92,23.9,23.91,16486.0
2024-10-18 12:45:00,23.91,23.93,23.9,23.93,17320.0,23.91,23.93,23.9,23.93,17320.0
2024-10-18 12:50:00,23.93,23.93,23.89,23.89,31473.0,23.93,23.93,23.89,23.89,31473.0
2024-10-18 12:55:00,23.9,23.92,23.84,23.86,37516.0,23.9,23.92,23.84,23.86,37516.0
2024-10-18 13:00:00,23.85,23.88,23.84,23.85,15276.0,23.85,23.88,23.84,23.85,15276.0
2024-10-18 13:05:00,23.85,23.85,23.79,23.83,54938.0,23.85,23.85,23.79,23.83,54938.0
2024-10-18 13:10:00,23.82,23.84,23.79,23.8,56854.0,23.82,23.84,23.79,23.8,56854.0
2024-10-18 13:15:00,23.8,23.81,23.77,23.79,29914.0,23.8,23.81,23.77,23.79,29914.0
2024-10-18 13:20:00,23.79,23.81,23.78,23.79,30104.0,23.79,23.81,23.78,23.79,30104.0
2024-10-18 13:25:00,23.8,23.8,23.78,23.79,11762.0,23.8,23.8,23.78,23.79,11762.0
2024-10-18 13:30:00,23.78,23.82,23.78,23.82,44176.0,23.78,23.82,23.78,23.82,44176.0
2024-10-18 13:35:00,23.81,23.82,23.79,23.8,29133.0,23.81,23.82,23.79,23.8,29133.0
2024-10-18 13:40:00,23.8,23.81,23.77,23.8,37314.0,23.8,23.81,23.77,23.8,37314.0
2024-10-18 13:45:00,23.81,23.81,23.79,23.8,21666.0,23.81,23.81,23.79,23.8,21666.0
2024-10-18 13:50:00,23.8,23.81,23.78,23.79,25690.0,23.8,23.81,23.78,23.79,25690.0
2024-10-18 13:55:00,23.8,23.82,23.78,23.79,19620.0,23.8,23.82,23.78,23.79,19620.0
2024-10-18 14:00:00,23.78,23.79,23.72,23.77,50831.0,23.78,23.79,23.72,23.77,50831.0
2024-10-18 14:05:00,23.77,23.78,23.68,23.7,77758.0,23.77,23.78,23.68,23.7,77758.0
2024-10-18 14:10:00,23.71,23.73,23.7,23.73,22865.0,23.71,23.73,23.7,23.73,22865.0
2024-10-18 14:15:00,23.73,23.76,23.71,23.76,40069.0,23.73,23.76,23.71,23.76,40069.0
2024-10-18 14:20:00,23.75,23.75,23.73,23.75,18437.0,23.75,23.75,23.73,23.75,18437.0
2024-10-18 14:25:00,23.75,23.75,23.73,23.74,27272.0,23.75,23.75,23.73,23.74,27272.0
2024-10-18 14:30:00,23.73,23.76,23.73,23.74,37067.0,23.73,23.76,23.73,23.74,37067.0
2024-10-18 14:35:00,23.75,23.77,23.74,23.77,41526.0,23.75,23.77,23.74,23.77,41526.0
2024-10-18 14:40:00,23.76,23.79,23.75,23.75,51551.0,23.76,23.79,23.75,23.75,51551.0
2024-10-18 14:45:00,23.76,23.78,23.75,23.78,20707.0,23.76,23.78,23.75,23.78,20707.0
2024-10-18 14:50:00,23.77,23.79,23.77,23.79,10691.0,23.77,23.79,23.77,23.79,10691.0
2024-10-18 14:55:00,23.79,23.82,23.77,23.78,42235.0,23.79,23.82,23.77,23.78,42235.0
2024-10-18 15:00:00,23.77,23.77,23.74,23.76,39813.0,23.77,23.77,23.74,23.76,39813.0
2024-10-18 15:05:00,23.76,23.8,23.75,23.8,39374.0,23.76,23.8,23.75,23.8,39374.0
2024-10-18 15:10:00,23.8,23.81,23.78,23.8,24854.0,23.8,23.81,23.78,23.8,24854.0
2024-10-18 15:15:00,23.8,23.8,23.76,23.77,40545.0,23.8,23.8,23.76,23.77,40545.0
2024-10-18 15:20:00,23.77,23.77,23.74,23.74,50509.0,23.77,23.77,23.74,23.74,50509.0
2024-10-18 15:25:00,23.75,23.76,23.74,23.75,54518.0,23.75,23.76,23.74,23.75,54518.0
2024-10-18 15:30:00,23.74,23.76,23.72,23.73,53857.0,23.74,23.76,23.72,23.73,53857.0
2024-10-18 15:35:00,23.74,23.78,23.73,23.76,41197.0,23.74,23.78,23.73,23.76,41197.0
2024-10-18 15:40:00,23.76,23.8,23.75,23.79,54128.0,23.76,23.8,23.75,23.79,54128.0
2024-10-18 15:45:00,23.79,23.81,23.75,23.78,166205.0,23.79,23.81,23.75,23.78,166205.0
2024-10-18 15:50:00,23.77,23.8,23.76,23.8,146896.0,23.77,23.8,23.76,23.8,146896.0
2024-10-18 15:55:00,23.8,23.85,23.79,23.82,552072.0,23.8,23.85,23.79,23.82,552072.0
2024-10-21 09:30:00,23.63,23.69,23.57,23.58,241105.0,23.63,23.69,23.57,23.58,241105.0
2024-10-21 09:35:00,23.59,23.61,23.39,23.47,225721.0,23.59,23.61,23.39,23.47,225721.0
2024-10-21 09:40:00,23.47,23.51,23.4,23.44,183951.0,23.47,23.51,23.4,23.44,183951.0
2024-10-21 09:45:00,23.44,23.58,23.43,23.58,93978.0,23.44,23.58,23.43,23.58,93978.0
2024-10-21 09:50:00,23.57,23.63,23.53,23.6,112156.0,23.57,23.63,23.53,23.6,112156.0
2024-10-21 09:55:00,23.6,23.63,23.57,23.61,70167.0,23.6,23.63,23.57,23.61,70167.0
2024-10-21 10:00:00,23.62,23.71,23.59,23.66,121451.0,23.62,23.71,23.59,23.66,121451.0
2024-10-21 10:05:00,23.66,23.69,23.57,23.61,56513.0,23.66,23.69,23.57,23.61,56513.0
2024-10-21 10:10:00,23.61,23.7,23.58,23.7,62580.0,23.61,23.7,23.58,23.7,62580.0
2024-10-21 10:15:00,23.69,23.73,23.66,23.68,64786.0,23.69,23.73,23.66,23.68,64786.0
2024-10-21 10:20:00,23.69,23.7,23.64,23.66,34510.0,23.69,23.7,23.64,23.66,34510.0
2024-10-21 10:25:00,23.66,23.67,23.62,23.64,67693.0,23.66,23.67,23.62,23.64,67693.0
2024-10-21 10:30:00,23.64,23.7,23.64,23.68,54228.0,23.64,23.7,23.64,23.68,54228.0
2024-10-21 10:35:00,23.69,23.72,23.66,23.7,55588.0,23.69,23.72,23.66,23.7,55588.0
2024-10-21 10:40:00,23.7,23.7,23.65,23.66,66036.0,23.7,23.7,23.65,23.66,66036.0
2024-10-21 10:45:00,23.66,23.7,23.58,23.69,103338.0,23.66,23.7,23.58,23.69,103338.0
2024-10-21 10:50:00,23.69,23.71,23.65,23.71,89788.0,23.69,23.71,23.65,23.71,89788.0
2024-10-21 10:55:00,23.71,23.71,23.64,23.64,94568.0,23.71,23.71,23.64,23.64,94568.0
2024-10-21 11:00:00,23.64,23.65,23.56,23.58,44333.0,23.64,23.65,23.56,23.58,44333.0
2024-10-21 11:05:00,23.58,23.59,23.52,23.53,64383.0,23.58,23.59,23.52,23.53,64383.0
2024-10-21 11:10:00,23.52,23.6,23.52,23.59,61213.0,23.52,23.6,23.52,23.59,61213.0
2024-10-21 11:15:00,23.58,23.59,23.56,23.58,36958.0,23.58,23.59,23.56,23.58,36958.0
2024-10-21 11:20:00,23.58,23.61,23.56,23.59,49382.0,23.58,23.61,23.56,23.59,49382.0
2024-10-21 11:25:00,23.6,23.61,23.57,23.58,47098.0,23.6,23.61,23.57,23.58,47098.0
2024-10-21 11:30:00,23.58,23.61,23.56,23.61,68175.0,23.58,23.61,23.56,23.61,68175.0
2024-10-21 11:35:00,23.61,23.7,23.61,23.69,60101.0,23.61,23.7,23.61,23.69,60101.0
2024-10-21 11:40:00,23.7,23.75,23.69,23.74,44377.0,23.7,23.75,23.69,23.74,44377.0
2024-10-21 11:45:00,23.73,23.75,23.71,23.73,71958.0,23.73,23.75,23.71,23.73,71958.0
2024-10-21 11:50:00,23.73,23.8,23.73,23.79,111402.0,23.73,23.8,23.73,23.79,111402.0
2024-10-21 11:55:00,23.79,23.86,23.78,23.84,104190.0,23.79,23.86,23.78,23.84,104190.0
2024-10-21 12:00:00,23.84,23.84,23.78,23.79,68243.0,23.84,23.84,23.78,23.79,68243.0
2024-10-21 12:05:00,23.79,23.82,23.77,23.79,55246.0,23.79,23.82,23.77,23.79,55246.0
2024-10-21 12:10:00,23.79,23.8,23.77,23.79,54455.0,23.79,23.8,23.77,23.79,54455.0
2024-10-21 12:15:00,23.79,23.79,23.75,23.76,61182.0,23.79,23.79,23.75,23.76,61182.0
2024-10-21 12:20:00,23.76,23.76,23.68,23.68,64562.0,23.76,23.76,23.68,23.68,64562.0
2024-10-21 12:25:00,23.69,23.7,23.67,23.69,56708.0,23.69,23.7,23.67,23.69,56708.0
2024-10-21 12:30:00,23.69,23.7,23.66,23.69,52158.0,23.69,23.7,23.66,23.69,52158.0
2024-10-21 12:35:00,23.69,23.69,23.62,23.63,45000.0,23.69,23.69,23.62,23.63,45000.0
2024-10-21 12:40:00,23.64,23.66,23.63,23.64,22146.0,23.64,23.66,23.63,23.64,22146.0
2024-10-21 12:45:00,23.64,23.65,23.61,23.63,28069.0,23.64,23.65,23.61,23.63,28069.0
2024-10-21 12:50:00,23.63,23.68,23.62,23.66,57291.0,23.63,23.68,23.62,23.66,57291.0
2024-10-21 12:55:00,23.66,23.68,23.65,23.68,21649.0,23.66,23.68,23.65,23.68,21649.0
2024-10-21 13:00:00,23.68,23.69,23.66,23.68,32816.0,23.68,23.69,23.66,23.68,32816.0
2024-10-21 13:05:00,23.68,23.74,23.67,23.71,36820.0,23.68,23.74,23.67,23.71,36820.0
2024-10-21 13:10:00,23.71,23.72,23.68,23.71,26377.0,23.71,23.72,23.68,23.71,26377.0
2024-10-21 13:15:00,23.71,23.75,23.69,23.7,104207.0,23.71,23.75,23.69,23.7,104207.0
2024-10-21 13:20:00,23.7,23.72,23.68,23.71,41678.0,23.7,23.72,23.68,23.71,41678.0
2024-10-21 13:25:00,23.71,23.73,23.7,23.72,44234.0,23.71,23.73,23.7,23.72,44234.0
2024-10-21 13:30:00,23.73,23.75,23.71,23.75,46429.0,23.73,23.75,23.71,23.75,46429.0
2024-10-21 13:35:00,23.75,23.76,23.73,23.73,32298.0,23.75,23.76,23.73,23.73,32298.0
2024-10-21 13:40:00,23.73,23.74,23.7,23.72,38428.0,23.73,23.74,23.7,23.72,38428.0
2024-10-21 13:45:00,23.71,23.72,23.67,23.68,37212.0,23.71,23.72,23.67,23.68,37212.0
2024-10-21 13:50:00,23.69,23.72,23.68,23.71,39775.0,23.69,23.72,23.68,23.71,39775.0
2024-10-21 13:55:00,23.71,23.71,23.67,23.68,65055.0,23.71,23.71,23.67,23.68,65055.0
2024-10-21 14:00:00,23.69,23.69,23.66,23.67,30176.0,23.69,23.69,23.66,23.67,30176.0
2024-10-21 14:05:00,23.68,23.7,23.64,23.65,56982.0,23.68,23.7,23.64,23.65,56982.0
2024-10-21 14:10:00,23.66,23.69,23.65,23.69,34276.0,23.66,23.69,23.65,23.69,34276.0
2024-10-21 14:15:00,23.69,23.7,23.66,23.68,42186.0,23.69,23.7,23.66,23.68,42186.0
2024-10-21 14:20:00,23.68,23.69,23.65,23.69,40282.0,23.68,23.69,23.65,23.69,40282.0
2024-10-21 14:25:00,23.68,23.73,23.67,23.71,42972.0,23.68,23.73,23.67,23.71,42972.0
2024-10-21 14:30:00,23.72,23.72,23.68,23.7,32973.0,23.72,23.72,23.68,23.7,32973.0
2024-10-21 14:35:00,23.7,23.71,23.68,23.7,32576.0,23.7,23.71,23.68,23.7,32576.0
2024-10-21 14:40:00,23.7,23.7,23.6,23.61,93587.0,23.7,23.7,23.6,23.61,93587.0
2024-10-21 14:45:00,23.61,23.66,23.6,23.66,79365.0,23.61,23.66,23.6,23.66,79365.0
2024-10-21 14:50:00,23.66,23.68,23.65,23.66,50819.0,23.66,23.68,23.65,23.66,50819.0
2024-10-21 14:55:00,23.66,23.68,23.65,23.68,59965.0,23.66,23.68,23.65,23.68,59965.0
2024-10-21 15:00:00,23.68,23.71,23.68,23.68,46235.0,23.68,23.71,23.68,23.68,46235.0
2024-10-21 15:05:00,23.68,23.7,23.68,23.69,41220.0,23.68,23.7,23.68,23.69,41220.0
2024-10-21 15:10:00,23.68,23.72,23.68,23.72,36138.0,23.68,23.72,23.68,23.72,36138.0
2024-10-21 15:15:00,23.72,23.74,23.72,23.73,36382.0,23.72,23.74,23.72,23.73,36382.0
2024-10-21 15:20:00,23.74,23.74,23.7,23.73,67726.0,23.74,23.74,23.7,23.73,67726.0
2024-10-21 15:25:00,23.73,23.75,23.72,23.75,73483.0,23.73,23.75,23.72,23.75,73483.0
2024-10-21 15:30:00,23.75,23.76,23.73,23.74,91901.0,23.75,23.76,23.73,23.74,91901.0
2024-10-21 15:35:00,23.75,23.78,23.73,23.73,77065.0,23.75,23.78,23.73,23.73,77065.0
2024-10-21 15:40:00,23.73,23.75,23.72,23.75,66242.0,23.73,23.75,23.72,23.75,66242.0
2024-10-21 15:45:00,23.75,23.75,23.69,23.73,117325.0,23.75,23.75,23.69,23.73,117325.0
2024-10-21 15:50:00,23.73,23.73,23.7,23.71,182592.0,23.73,23.73,23.7,23.71,182592.0
2024-10-21 15:55:00,23.71,23.74,23.66,23.73,673781.0,23.71,23.74,23.66,23.73,673781.0
2024-10-22 09:30:00,23.71,23.81,23.52,23.55,234296.0,23.71,23.81,23.52,23.55,234296.0
2024-10-22 09:35:00,23.54,23.56,23.33,23.36,172989.0,23.54,23.56,23.33,23.36,172989.0
2024-10-22 09:40:00,23.36,23.41,23.22,23.28,243064.0,23.36,23.41,23.22,23.28,243064.0
2024-10-22 09:45:00,23.29,23.41,23.28,23.39,119902.0,23.29,23.41,23.28,23.39,119902.0
2024-10-22 09:50:00,23.39,23.4,23.25,23.29,109742.0,23.39,23.4,23.25,23.29,109742.0
2024-10-22 09:55:00,23.28,23.38,23.23,23.37,104382.0,23.28,23.38,23.23,23.37,104382.0
2024-10-22 10:00:00,23.37,23.47,23.35,23.39,107845.0,23.37,23.47,23.35,23.39,107845.0
2024-10-22 10:05:00,23.39,23.52,23.36,23.45,101355.0,23.39,23.52,23.36,23.45,101355.0
2024-10-22 10:10:00,23.46,23.47,23.4,23.42,61948.0,23.46,23.47,23.4,23.42,61948.0
2024-10-22 10:15:00,23.42,23.48,23.42,23.45,45691.0,23.42,23.48,23.42,23.45,45691.0
2024-10-22 10:20:00,23.45,23.45,23.4,23.42,57952.0,23.45,23.45,23.4,23.42,57952.0
2024-10-22 10:25:00,23.42,23.44,23.39,23.4,64666.0,23.42,23.44,23.39,23.4,64666.0
2024-10-22 10:30:00,23.39,23.47,23.39,23.47,100837.0,23.39,23.47,23.39,23.47,100837.0
2024-10-22 10:35:00,23.46,23.51,23.46,23.51,30788.0,23.46,23.51,23.46,23.51,30788.0
2024-10-22 10:40:00,23.51,23.52,23.47,23.51,39579.0,23.51,23.52,23.47,23.51,39579.0
2024-10-22 10:45:00,23.51,23.55,23.49,23.54,36355.0,23.51,23.55,23.49,23.54,36355.0
2024-10-22 10:50:00,23.55,23.58,23.52,23.58,42496.0,23.55,23.58,23.52,23.58,42496.0
2024-10-22 10:55:00,23.58,23.63,23.57,23.63,38968.0,23.58,23.63,23.57,23.63,38968.0
2024-10-22 11:00:00,23.63,23.69,23.6,23.65,70060.0,23.63,23.69,23.6,23.65,70060.0
2024-10-22 11:05:00,23.66,23.67,23.64,23.64,57861.0,23.66,23.67,23.64,23.64,57861.0
2024-10-22 11:10:00,23.64,23.66,23.61,23.64,33523.0,23.64,23.66,23.61,23.64,33523.0
2024-10-22 11:15:00,23.65,23.68,23.63,23.64,24760.0,23.65,23.68,23.63,23.64,24760.0
2024-10-22 11:20:00,23.64,23.66,23.58,23.59,51735.0,23.64,23.66,23.58,23.59,51735.0
2024-10-22 11:25:00,23.6,23.63,23.58,23.61,45643.0,23.6,23.63,23.58,23.61,45643.0
2024-10-22 11:30:00,23.61,23.63,23.6,23.63,24258.0,23.61,23.63,23.6,23.63,24258.0
2024-10-22 11:35:00,23.64,23.67,23.62,23.67,20491.0,23.64,23.67,23.62,23.67,20491.0
2024-10-22 11:40:00,23.67,23.71,23.67,23.7,108790.0,23.67,23.71,23.67,23.7,108790.0
2024-10-22 11:45:00,23.7,23.74,23.68,23.74,38495.0,23.7,23.74,23.68,23.74,38495.0
2024-10-22 11:50:00,23.73,23.77,23.72,23.77,37419.0,23.73,23.77,23.72,23.77,37419.0
2024-10-22 11:55:00,23.77,23.78,23.71,23.71,61342.0,23.77,23.78,23.71,23.71,61342.0
2024-10-22 12:00:00,23.71,23.76,23.69,23.76,38259.0,23.71,23.76,23.69,23.76,38259.0
2024-10-22 12:05:00,23.76,23.79,23.71,23.79,65495.0,23.76,23.79,23.71,23.79,65495.0
2024-10-22 12:10:00,23.79,23.81,23.78,23.79,63498.0,23.79,23.81,23.78,23.79,63498.0
2024-10-22 12:15:00,23.79,23.81,23.76,23.78,74763.0,23.79,23.81,23.76,23.78,74763.0
2024-10-22 12:20:00,23.79,23.79,23.73,23.77,72069.0,23.79,23.79,23.73,23.77,72069.0
2024-10-22 12:25:00,23.77,23.78,23.74,23.78,55891.0,23.77,23.78,23.74,23.78,55891.0
2024-10-22 12:30:00,23.78,23.8,23.77,23.78,32880.0,23.78,23.8,23.77,23.78,32880.0
2024-10-22 12:35:00,23.78,23.81,23.75,23.8,55730.0,23.78,23.81,23.75,23.8,55730.0
2024-10-22 12:40:00,23.81,23.84,23.79,23.83,46111.0,23.81,23.84,23.79,23.83,46111.0
2024-10-22 12:45:00,23.84,23.91,23.83,23.9,200912.0,23.84,23.91,23.83,23.9,200912.0
2024-10-22 12:50:00,23.91,23.98,23.9,23.96,141284.0,23.91,23.98,23.9,23.96,141284.0
2024-10-22 12:55:00,23.97,23.98,23.88,23.91,74001.0,23.97,23.98,23.88,23.91,74001.0
2024-10-22 13:00:00,23.92,23.92,23.89,23.89,28058.0,23.92,23.92,23.89,23.89,28058.0
2024-10-22 13:05:00,23.89,23.93,23.88,23.92,28362.0,23.89,23.93,23.88,23.92,28362.0
2024-10-22 13:10:00,23.91,23.93,23.9,23.92,34221.0,23.91,23.93,23.9,23.92,34221.0
2024-10-22 13:15:00,23.92,23.93,23.9,23.91,33561.0,23.92,23.93,23.9,23.91,33561.0
2024-10-22 13:20:00,23.92,23.94,23.92,23.94,17326.0,23.92,23.94,23.92,23.94,17326.0
2024-10-22 13:25:00,23.94,23.94,23.92,23.93,26472.0,23.94,23.94,23.92,23.93,26472.0
2024-10-22 13:30:00,23.93,23.95,23.91,23.93,51636.0,23.93,23.95,23.91,23.93,51636.0
2024-10-22 13:35:00,23.93,24.01,23.93,23.98,161961.0,23.93,24.01,23.93,23.98,161961.0
2024-10-22 13:40:00,23.99,24.06,23.98,24.05,57135.0,23.99,24.06,23.98,24.05,57135.0
2024-10-22 13:45:00,24.05,24.06,24.02,24.04,58449.0,24.05,24.06,24.02,24.04,58449.0
2024-10-22 13:50:00,24.03,24.06,24.02,24.03,26828.0,24.03,24.06,24.02,24.03,26828.0
2024-10-22 13:55:00,24.03,24.05,24.02,24.03,70894.0,24.03,24.05,24.02,24.03,70894.0
2024-10-22 14:00:00,24.04,24.06,24.02,24.04,55109.0,24.04,24.06,24.02,24.04,55109.0
2024-10-22 14:05:00,24.04,24.05,23.96,24.0,62142.0,24.04,24.05,23.96,24.0,62142.0
2024-10-22 14:10:00,24.0,24.01,23.98,24.01,41060.0,24.0,24.01,23.98,24.01,41060.0
2024-10-22 14:15:00,24.01,24.05,24.0,24.03,40337.0,24.01,24.05,24.0,24.03,40337.0
2024-10-22 14:20:00,24.03,24.03,23.99,24.01,21540.0,24.03,24.03,23.99,24.01,21540.0
2024-10-22 14:25:00,24.02,24.03,24.01,24.03,27077.0,24.02,24.03,24.01,24.03,27077.0
2024-10-22 14:30:00,24.03,24.03,24.0,24.02,35740.0,24.03,24.03,24.0,24.02,35740.0
2024-10-22 14:35:00,24.02,24.07,24.01,24.05,39551.0,24.02,24.07,24.01,24.05,39551.0
2024-10-22 14:40:00,24.05,24.06,24.02,24.03,26700.0,24.05,24.06,24.02,24.03,26700.0
2024-10-22 14:45:00,24.04,24.05,24.02,24.03,34864.0,24.04,24.05,24.02,24.03,34864.0
2024-10-22 14:50:00,24.02,24.03,23.97,23.98,38791.0,24.02,24.03,23.97,23.98,38791.0
2024-10-22 14:55:00,23.97,23.98,23.93,23.95,49228.0,23.97,23.98,23.93,23.95,49228.0
2024-10-22 15:00:00,23.95,23.96,23.9,23.93,45693.0,23.95,23.96,23.9,23.93,45693.0
2024-10-22 15:05:00,23.93,23.95,23.91,23.92,36866.0,23.93,23.95,23.91,23.92,36866.0
2024-10-22 15:10:00,23.93,23.94,23.92,23.93,47137.0,23.93,23.94,23.92,23.93,47137.0
2024-10-22 15:15:00,23.93,23.96,23.92,23.95,32023.0,23.93,23.96,23.92,23.95,32023.0
2024-10-22 15:20:00,23.96,23.96,23.92,23.95,42758.0,23.96,23.96,23.92,23.95,42758.0
2024-10-22 15:25:00,23.95,23.95,23.91,23.92,67678.0,23.95,23.95,23.91,23.92,67678.0
2024-10-22 15:30:00,23.92,23.97,23.91,23.96,37011.0,23.92,23.97,23.91,23.96,37011.0
2024-10-22 15:35:00,23.97,23.98,23.94,23.95,48147.0,23.97,23.98,23.94,23.95,48147.0
2024-10-22 15:40:00,23.95,23.99,23.95,23.98,69275.0,23.95,23.99,23.95,23.98,69275.0
2024-10-22 15:45:00,23.98,24.0,23.96,23.98,91337.0,23.98,24.0,23.96,23.98,91337.0
2024-10-22 15:50:00,23.97,23.97,23.93,23.96,174281.0,23.97,23.97,23.93,23.96,174281.0
2024-10-22 15:55:00,23.96,23.97,23.9,23.92,378059.0,23.96,23.97,23.9,23.92,378059.0
2024-10-23 09:30:00,23.54,23.72,23.49,23.69,227465.0,23.54,23.72,23.49,23.69,227465.0
2024-10-23 09:35:00,23.69,23.75,23.65,23.7,90656.0,23.69,23.75,23.65,23.7,90656.0
2024-10-23 09:40:00,23.71,23.78,23.65,23.76,72205.0,23.71,23.78,23.65,23.76,72205.0
2024-10-23 09:45:00,23.75,23.8,23.71,23.74,52569.0,23.75,23.8,23.71,23.74,52569.0
2024-10-23 09:50:00,23.75,23.77,23.68,23.77,45244.0,23.75,23.77,23.68,23.77,45244.0
2024-10-23 09:55:00,23.76,23.76,23.69,23.71,63149.0,23.76,23.76,23.69,23.71,63149.0
2024-10-23 10:00:00,23.7,23.75,23.65,23.68,93295.0,23.7,23.75,23.65,23.68,93295.0
2024-10-23 10:05:00,23.68,23.69,23.58,23.63,116425.0,23.68,23.69,23.58,23.63,116425.0
2024-10-23 10:10:00,23.63,23.64,23.59,23.61,48017.0,23.63,23.64,23.59,23.61,48017.0
2024-10-23 10:15:00,23.61,23.62,23.55,23.59,86462.0,23.61,23.62,23.55,23.59,86462.0
2024-10-23 10:20:00,23.58,23.65,23.56,23.64,79575.0,23.58,23.65,23.56,23.64,79575.0
2024-10-23 10:25:00,23.64,23.68,23.61,23.67,93997.0,23.64,23.68,23.61,23.67,93997.0
2024-10-23 10:30:00,23.67,23.73,23.64,23.73,52117.0,23.67,23.73,23.64,23.73,52117.0
2024-10-23 10:35:00,23.73,23.77,23.72,23.75,46018.0,23.73,23.77,23.72,23.75,46018.0
2024-10-23 10:40:00,23.74,23.75,23.69,23.7,28579.0,23.74,23.75,23.69,23.7,28579.0
2024-10-23 10:45:00,23.7,23.72,23.67,23.68,28039.0,23.7,23.72,23.67,23.68,28039.0
2024-10-23 10:50:00,23.67,23.68,23.57,23.58,57029.0,23.67,23.68,23.57,23.58,57029.0
2024-10-23 10:55:00,23.57,23.57,23.53,23.55,50951.0,23.57,23.57,23.53,23.55,50951.0
2024-10-23 11:00:00,23.55,23.59,23.54,23.59,45052.0,23.55,23.59,23.54,23.59,45052.0
2024-10-23 11:05:00,23.58,23.59,23.55,23.57,71236.0,23.58,23.59,23.55,23.57,71236.0
2024-10-23 11:10:00,23.57,23.58,23.51,23.55,78352.0,23.57,23.58,23.51,23.55,78352.0
2024-10-23 11:15:00,23.55,23.62,23.55,23.61,56425.0,23.55,23.62,23.55,23.61,56425.0
2024-10-23 11:20:00,23.61,23.71,23.61,23.67,199928.0,23.61,23.71,23.61,23.67,199928.0
2024-10-23 11:25:00,23.68,23.68,23.61,23.61,32753.0,23.68,23.68,23.61,23.61,32753.0
2024-10-23 11:30:00,23.6,23.66,23.59,23.66,40120.0,23.6,23.66,23.59,23.66,40120.0
2024-10-23 11:35:00,23.66,23.69,23.66,23.69,12854.0,23.66,23.69,23.66,23.69,12854.0
2024-10-23 11:40:00,23.69,23.75,23.68,23.75,53173.0,23.69,23.75,23.68,23.75,53173.0
2024-10-23 11:45:00,23.74,23.75,23.69,23.71,28775.0,23.74,23.75,23.69,23.71,28775.0
2024-10-23 11:50:00,23.71,23.73,23.69,23.7,28873.0,23.71,23.73,23.69,23.7,28873.0
2024-10-23 11:55:00,23.7,23.75,23.69,23.73,15557.0,23.7,23.75,23.69,23.73,15557.0
2024-10-23 12:00:00,23.72,23.73,23.6,23.63,44415.0,23.72,23.73,23.6,23.63,44415.0
2024-10-23 12:05:00,23.63,23.63,23.6,23.62,21608.0,23.63,23.63,23.6,23.62,21608.0
2024-10-23 12:10:00,23.63,23.64,23.59,23.64,67111.0,23.63,23.64,23.59,23.64,67111.0
2024-10-23 12:15:00,23.63,23.64,23.61,23.63,23515.0,23.63,23.64,23.61,23.63,23515.0
2024-10-23 12:20:00,23.63,23.64,23.58,23.61,24400.0,23.63,23.64,23.58,23.61,24400.0
2024-10-23 12:25:00,23.61,23.62,23.58,23.59,38737.0,23.61,23.62,23.58,23.59,38737.0
2024-10-23 12:30:00,23.58,23.59,23.52,23.54,69429.0,23.58,23.59,23.52,23.54,69429.0
2024-10-23 12:35:00,23.54,23.56,23.5,23.5,67433.0,23.54,23.56,23.5,23.5,67433.0
2024-10-23 12:40:00,23.51,23.52,23.5,23.51,51152.0,23.51,23.52,23.5,23.51,51152.0
2024-10-23 12:45:00,23.52,23.55,23.52,23.55,22925.0,23.52,23.55,23.52,23.55,22925.0
2024-10-23 12:50:00,23.55,23.55,23.49,23.5,31444.0,23.55,23.55,23.49,23.5,31444.0
2024-10-23 12:55:00,23.51,23.53,23.5,23.51,45337.0,23.51,23.53,23.5,23.51,45337.0
2024-10-23 13:00:00,23.51,23.51,23.45,23.45,41393.0,23.51,23.51,23.45,23.45,41393.0
2024-10-23 13:05:00,23.46,23.47,23.44,23.46,35874.0,23.46,23.47,23.44,23.46,35874.0
2024-10-23 13:10:00,23.45,23.46,23.37,23.39,61559.0,23.45,23.46,23.37,23.39,61559.0
2024-10-23 13:15:00,23.39,23.4,23.37,23.38,30433.0,23.39,23.4,23.37,23.38,30433.0
2024-10-23 13:20:00,23.38,23.41,23.36,23.39,52080.0,23.38,23.41,23.36,23.39,52080.0
2024-10-23 13:25:00,23.39,23.44,23.38,23.43,54294.0,23.39,23.44,23.38,23.43,54294.0
2024-10-23 13:30:00,23.43,23.43,23.39,23.41,29895.0,23.43,23.43,23.39,23.41,29895.0
2024-10-23 13:35:00,23.4,23.42,23.39,23.4,17942.0,23.4,23.42,23.39,23.4,17942.0
2024-10-23 13:40:00,23.41,23.43,23.39,23.41,31337.0,23.41,23.43,23.39,23.41,31337.0
2024-10-23 13:45:00,23.4,23.42,23.39,23.4,10979.0,23.4,23.42,23.39,23.4,10979.0
2024-10-23 13:50:00,23.41,23.41,23.38,23.39,30405.0,23.41,23.41,23.38,23.39,30405.0
2024-10-23 13:55:00,23.39,23.4,23.35,23.36,26953.0,23.39,23.4,23.35,23.36,26953.0
2024-10-23 14:00:00,23.36,23.36,23.3,23.3,54820.0,23.36,23.36,23.3,23.3,54820.0
2024-10-23 14:05:00,23.3,23.3,23.28,23.3,65596.0,23.3,23.3,23.28,23.3,65596.0
2024-10-23 14:10:00,23.3,23.31,23.28,23.3,49685.0,23.3,23.31,23.28,23.3,49685.0
2024-10-23 14:15:00,23.3,23.3,23.24,23.28,73146.0,23.3,23.3,23.24,23.28,73146.0
2024-10-23 14:20:00,23.28,23.31,23.27,23.3,63758.0,23.28,23.31,23.27,23.3,63758.0
2024-10-23 14:25:00,23.3,23.33,23.28,23.3,48616.0,23.3,23.33,23.28,23.3,48616.0
2024-10-23 14:30:00,23.3,23.37,23.29,23.37,72176.0,23.3,23.37,23.29,23.37,72176.0
2024-10-23 14:35:00,23.37,23.4,23.36,23.39,29088.0,23.37,23.4,23.36,23.39,29088.0
2024-10-23 14:40:00,23.39,23.42,23.38,23.41,30305.0,23.39,23.42,23.38,23.41,30305.0
2024-10-23 14:45:00,23.41,23.42,23.39,23.39,46839.0,23.41,23.42,23.39,23.39,46839.0
2024-10-23 14:50:00,23.39,23.41,23.37,23.38,30142.0,23.39,23.41,23.37,23.38,30142.0
2024-10-23 14:55:00,23.38,23.41,23.38,23.41,35229.0,23.38,23.41,23.38,23.41,35229.0
2024-10-23 15:00:00,23.41,23.42,23.39,23.41,22343.0,23.41,23.42,23.39,23.41,22343.0
2024-10-23 15:05:00,23.41,23.42,23.39,23.41,26738.0,23.41,23.42,23.39,23.41,26738.0
2024-10-23 15:10:00,23.41,23.41,23.37,23.38,21840.0,23.41,23.41,23.37,23.38,21840.0
2024-10-23 15:15:00,23.39,23.39,23.36,23.38,36116.0,23.39,23.39,23.36,23.38,36116.0
2024-10-23 15:20:00,23.38,23.38,23.33,23.35,48557.0,23.38,23.38,23.33,23.35,48557.0
2024-10-23 15:25:00,23.35,23.36,23.33,23.34,39318.0,23.35,23.36,23.33,23.34,39318.0
2024-10-23 15:30:00,23.34,23.35,23.31,23.32,42310.0,23.34,23.35,23.31,23.32,42310.0
2024-10-23 15:35:00,23.32,23.36,23.31,23.36,28551.0,23.32,23.36,23.31,23.36,28551.0
2024-10-23 15:40:00,23.36,23.39,23.35,23.38,62637.0,23.36,23.39,23.35,23.38,62637.0
2024-10-23 15:45:00,23.38,23.38,23.36,23.37,88196.0,23.38,23.38,23.36,23.37,88196.0
2024-10-23 15:50:00,23.37,23.42,23.35,23.39,202915.0,23.37,23.42,23.35,23.39,202915.0
2024-10-23 15:55:00,23.39,23.43,23.37,23.38,375974.0,23.39,23.43,23.37,23.38,375974.0
2024-10-24 09:30:00,23.48,23.53,23.3,23.37,204442.0,23.48,23.53,23.3,23.37,204442.0
2024-10-24 09:35:00,23.38,23.47,23.28,23.46,125899.0,23.38,23.47,23.28,23.46,125899.0
2024-10-24 09:40:00,23.46,23.48,23.35,23.36,168876.0,23.46,23.48,23.35,23.36,168876.0
2024-10-24 09:45:00,23.35,23.42,23.24,23.41,198888.0,23.35,23.42,23.24,23.41,198888.0
2024-10-24 09:50:00,23.4,23.51,23.36,23.51,77407.0,23.4,23.51,23.36,23.51,77407.0
2024-10-24 09:55:00,23.52,23.55,23.48,23.49,118897.0,23.52,23.55,23.48,23.49,118897.0
2024-10-24 10:00:00,23.5,23.51,23.33,23.34,212343.0,23.5,23.51,23.33,23.34,212343.0
2024-10-24 10:05:00,23.35,23.36,23.24,23.26,103688.0,23.35,23.36,23.24,23.26,103688.0
2024-10-24 10:10:00,23.26,23.28,23.14,23.16,105773.0,23.26,23.28,23.14,23.16,105773.0
2024-10-24 10:15:00,23.17,23.27,23.16,23.25,130715.0,23.17,23.27,23.16,23.25,130715.0
2024-10-24 10:20:00,23.26,23.32,23.25,23.31,50398.0,23.26,23.32,23.25,23.31,50398.0
2024-10-24 10:25:00,23.31,23.35,23.31,23.33,37660.0,23.31,23.35,23.31,23.33,37660.0
2024-10-24 10:30:00,23.32,23.33,23.28,23.32,34448.0,23.32,23.33,23.28,23.32,34448.0
2024-10-24 10:35:00,23.32,23.32,23.22,23.24,28856.0,23.32,23.32,23.22,23.24,28856.0
2024-10-24 10:40:00,23.24,23.3,23.2,23.23,34640.0,23.24,23.3,23.2,23.23,34640.0
2024-10-24 10:45:00,23.22,23.23,23.14,23.18,73726.0,23.22,23.23,23.14,23.18,73726.0
2024-10-24 10:50:00,23.18,23.2,23.13,23.14,44195.0,23.18,23.2,23.13,23.14,44195.0
2024-10-24 10:55:00,23.14,23.18,23.13,23.16,40079.0,23.14,23.18,23.13,23.16,40079.0
2024-10-24 11:00:00,23.16,23.16,23.04,23.04,125096.0,23.16,23.16,23.04,23.04,125096.0
2024-10-24 11:05:00,23.03,23.06,23.02,23.04,111166.0,23.03,23.06,23.02,23.04,111166.0
2024-10-24 11:10:00,23.04,23.06,22.97,23.03,170878.0,23.04,23.06,22.97,23.03,170878.0
2024-10-24 11:15:00,23.04,23.09,23.03,23.07,80501.0,23.04,23.09,23.03,23.07,80501.0
2024-10-24 11:20:00,23.06,23.07,22.99,23.04,66777.0,23.06,23.07,22.99,23.04,66777.0
2024-10-24 11:25:00,23.03,23.07,23.02,23.05,57439.0,23.03,23.07,23.02,23.05,57439.0
2024-10-24 11:30:00,23.04,23.11,23.03,23.09,47505.0,23.04,23.11,23.03,23.09,47505.0
2024-10-24 11:35:00,23.09,23.11,23.08,23.08,27557.0,23.09,23.11,23.08,23.08,27557.0
2024-10-24 11:40:00,23.08,23.08,22.98,23.02,103538.0,23.08,23.08,22.98,23.02,103538.0
2024-10-24 11:45:00,23.02,23.03,22.93,22.94,47170.0,23.02,23.03,22.93,22.94,47170.0
2024-10-24 11:50:00,22.94,22.99,22.93,22.98,38331.0,22.94,22.99,22.93,22.98,38331.0
2024-10-24 11:55:00,22.99,23.0,22.95,22.96,35125.0,22.99,23.0,22.95,22.96,35125.0
2024-10-24 12:00:00,22.96,22.97,22.93,22.94,49497.0,22.96,22.97,22.93,22.94,49497.0
2024-10-24 12:05:00,22.94,22.95,22.9,22.91,52932.0,22.94,22.95,22.9,22.91,52932.0
2024-10-24 12:10:00,22.92,22.92,22.86,22.91,73125.0,22.92,22.92,22.86,22.91,73125.0
2024-10-24 12:15:00,22.9,22.91,22.85,22.91,60716.0,22.9,22.91,22.85,22.91,60716.0
2024-10-24 12:20:00,22.91,22.92,22.88,22.91,30710.0,22.91,22.92,22.88,22.91,30710.0
2024-10-24 12:25:00,22.91,22.95,22.88,22.95,41873.0,22.91,22.95,22.88,22.95,41873.0
2024-10-24 12:30:00,22.95,22.97,22.94,22.96,22932.0,22.95,22.97,22.94,22.96,22932.0
2024-10-24 12:35:00,22.96,22.98,22.91,22.97,100399.0,22.96,22.98,22.91,22.97,100399.0
2024-10-24 12:40:00,22.98,23.02,22.97,23.01,35986.0,22.98,23.02,22.97,23.01,35986.0
2024-10-24 12:45:00,23.0,23.03,22.99,23.02,42868.0,23.0,23.03,22.99,23.02,42868.0
2024-10-24 12:50:00,23.02,23.07,23.0,23.06,33894.0,23.02,23.07,23.0,23.06,33894.0
2024-10-24 12:55:00,23.07,23.09,23.05,23.07,29535.0,23.07,23.09,23.05,23.07,29535.0
2024-10-24 13:00:00,23.07,23.12,23.06,23.11,39537.0,23.07,23.12,23.06,23.11,39537.0
2024-10-24 13:05:00,23.11,23.12,23.08,23.1,51391.0,23.11,23.12,23.08,23.1,51391.0
2024-10-24 13:10:00,23.1,23.19,23.09,23.19,102138.0,23.1,23.19,23.09,23.19,102138.0
2024-10-24 13:15:00,23.19,23.19,23.13,23.19,51943.0,23.19,23.19,23.13,23.19,51943.0
2024-10-24 13:20:00,23.19,23.19,23.14,23.14,21832.0,23.19,23.19,23.14,23.14,21832.0
2024-10-24 13:25:00,23.14,23.19,23.12,23.18,41582.0,23.14,23.19,23.12,23.18,41582.0
2024-10-24 13:30:00,23.17,23.19,23.15,23.16,23053.0,23.17,23.19,23.15,23.16,23053.0
2024-10-24 13:35:00,23.17,23.19,23.16,23.19,23481.0,23.17,23.19,23.16,23.19,23481.0
2024-10-24 13:40:00,23.18,23.2,23.16,23.2,53091.0,23.18,23.2,23.16,23.2,53091.0
2024-10-24 13:45:00,23.19,23.19,23.15,23.17,23651.0,23.19,23.19,23.15,23.17,23651.0
2024-10-24 13:50:00,23.17,23.2,23.17,23.19,6810.0,23.17,23.2,23.17,23.19,6810.0
2024-10-24 13:55:00,23.2,23.21,23.17,23.17,25909.0,23.2,23.21,23.17,23.17,25909.0
2024-10-24 14:00:00,23.17,23.17,23.12,23.13,37637.0,23.17,23.17,23.12,23.13,37637.0
2024-10-24 14:05:00,23.13,23.15,23.12,23.12,16197.0,23.13,23.15,23.12,23.12,16197.0
2024-10-24 14:10:00,23.13,23.15,23.11,23.14,29105.0,23.13,23.15,23.11,23.14,29105.0
2024-10-24 14:15:00,23.14,23.17,23.13,23.17,9916.0,23.14,23.17,23.13,23.17,9916.0
2024-10-24 14:20:00,23.17,23.2,23.15,23.19,20177.0,23.17,23.2,23.15,23.19,20177.0
2024-10-24 14:25:00,23.18,23.2,23.15,23.18,26640.0,23.18,23.2,23.15,23.18,26640.0
2024-10-24 14:30:00,23.18,23.18,23.12,23.13,13491.0,23.18,23.18,23.12,23.13,13491.0
2024-10-24 14:35:00,23.13,23.15,23.12,23.13,16546.0,23.13,23.15,23.12,23.13,16546.0
2024-10-24 14:40:00,23.13,23.15,23.11,23.15,24497.0,23.13,23.15,23.11,23.15,24497.0
2024-10-24 14:45:00,23.15,23.18,23.14,23.17,34025.0,23.15,23.18,23.14,23.17,34025.0
2024-10-24 14:50:00,23.18,23.21,23.17,23.18,26088.0,23.18,23.21,23.17,23.18,26088.0
2024-10-24 14:55:00,23.17,23.19,23.16,23.17,17866.0,23.17,23.19,23.16,23.17,17866.0
2024-10-24 15:00:00,23.17,23.17,23.09,23.11,69094.0,23.17,23.17,23.09,23.11,69094.0
2024-10-24 15:05:00,23.11,23.15,23.09,23.14,44119.0,23.11,23.15,23.09,23.14,44119.0
2024-10-24 15:10:00,23.14,23.19,23.14,23.16,34032.0,23.14,23.19,23.14,23.16,34032.0
2024-10-24 15:15:00,23.15,23.18,23.15,23.16,21640.0,23.15,23.18,23.15,23.16,21640.0
2024-10-24 15:20:00,23.15,23.19,23.15,23.18,51810.0,23.15,23.19,23.15,23.18,51810.0
2024-10-24 15:25:00,23.18,23.2,23.17,23.18,37905.0,23.18,23.2,23.17,23.18,37905.0
2024-10-24 15:30:00,23.18,23.22,23.15,23.21,96399.0,23.18,23.22,23.15,23.21,96399.0
2024-10-24 15:35:00,23.21,23.23,23.2,23.22,62910.0,23.21,23.23,23.2,23.22,62910.0
2024-10-24 15:40:00,23.23,23.24,23.19,23.23,88394.0,23.23,23.24,23.19,23.23,88394.0
2024-10-24 15:45:00,23.23,23.26,23.22,23.25,65188.0,23.23,23.26,23.22,23.25,65188.0
2024-10-24 15:50:00,23.25,23.26,23.22,23.25,144362.0,23.25,23.26,23.22,23.25,144362.0
2024-10-24 15:55:00,23.26,23.28,23.2,23.21,315034.0,23.26,23.28,23.2,23.21,315034.0
2024-10-25 09:30:00,23.37,23.42,22.93,22.98,199526.0,23.37,23.42,22.93,22.98,199526.0
2024-10-25 09:35:00,23.0,23.07,22.91,22.93,112495.0,23.0,23.07,22.91,22.93,112495.0
2024-10-25 09:40:00,22.94,22.98,22.88,22.98,105759.0,22.94,22.98,22.88,22.98,105759.0
2024-10-25 09:45:00,22.97,23.19,22.96,23.15,104131.0,22.97,23.19,22.96,23.15,104131.0
2024-10-25 09:50:00,23.14,23.15,23.05,23.06,76332.0,23.14,23.15,23.05,23.06,76332.0
2024-10-25 09:55:00,23.07,23.13,23.05,23.11,41173.0,23.07,23.13,23.05,23.11,41173.0
2024-10-25 10:00:00,23.12,23.14,23.07,23.12,51035.0,23.12,23.14,23.07,23.12,51035.0
2024-10-25 10:05:00,23.12,23.15,23.09,23.11,50353.0,23.12,23.15,23.09,23.11,50353.0
2024-10-25 10:10:00,23.11,23.16,23.1,23.14,60849.0,23.11,23.16,23.1,23.14,60849.0
2024-10-25 10:15:00,23.14,23.14,23.07,23.12,67295.0,23.14,23.14,23.07,23.12,67295.0
2024-10-25 10:20:00,23.13,23.3,23.13,23.26,89019.0,23.13,23.3,23.13,23.26,89019.0
2024-10-25 10:25:00,23.26,23.3,23.25,23.26,64108.0,23.26,23.3,23.25,23.26,64108.0
2024-10-25 10:30:00,23.26,23.29,23.24,23.28,70072.0,23.26,23.29,23.24,23.28,70072.0
2024-10-25 10:35:00,23.28,23.29,23.19,23.2,69982.0,23.28,23.29,23.19,23.2,69982.0
2024-10-25 10:40:00,23.2,23.21,23.13,23.14,58808.0,23.2,23.21,23.13,23.14,58808.0
2024-10-25 10:45:00,23.14,23.18,23.11,23.18,46155.0,23.14,23.18,23.11,23.18,46155.0
2024-10-25 10:50:00,23.18,23.23,23.17,23.23,29990.0,23.18,23.23,23.17,23.23,29990.0
2024-10-25 10:55:00,23.23,23.25,23.2,23.22,31574.0,23.23,23.25,23.2,23.22,31574.0
2024-10-25 11:00:00,23.23,23.24,23.18,23.19,16177.0,23.23,23.24,23.18,23.19,16177.0
2024-10-25 11:05:00,23.18,23.19,23.16,23.17,30228.0,23.18,23.19,23.16,23.17,30228.0
2024-10-25 11:10:00,23.18,23.22,23.16,23.19,65179.0,23.18,23.22,23.16,23.19,65179.0
2024-10-25 11:15:00,23.2,23.22,23.18,23.2,42986.0,23.2,23.22,23.18,23.2,42986.0
2024-10-25 11:20:00,23.2,23.2,23.14,23.15,18973.0,23.2,23.2,23.14,23.15,18973.0
2024-10-25 11:25:00,23.14,23.17,23.11,23.12,43693.0,23.14,23.17,23.11,23.12,43693.0
2024-10-25 11:30:00,23.13,23.16,23.12,23.14,53880.0,23.13,23.16,23.12,23.14,53880.0
2024-10-25 11:35:00,23.14,23.14,23.1,23.12,12633.0,23.14,23.14,23.1,23.12,12633.0
2024-10-25 11:40:00,23.11,23.12,23.09,23.11,24710.0,23.11,23.12,23.09,23.11,24710.0
2024-10-25 11:45:00,23.11,23.17,23.1,23.17,23391.0,23.11,23.17,23.1,23.17,23391.0
2024-10-25 11:50:00,23.16,23.16,23.13,23.14,9767.0,23.16,23.16,23.13,23.14,9767.0
2024-10-25 11:55:00,23.14,23.16,23.1,23.13,32387.0,23.14,23.16,23.1,23.13,32387.0
2024-10-25 12:00:00,23.13,23.16,23.11,23.15,36116.0,23.13,23.16,23.11,23.15,36116.0
2024-10-25 12:05:00,23.15,23.19,23.13,23.19,35052.0,23.15,23.19,23.13,23.19,35052.0
2024-10-25 12:10:00,23.19,23.22,23.18,23.21,30529.0,23.19,23.22,23.18,23.21,30529.0
2024-10-25 12:15:00,23.2,23.2,23.18,23.19,22931.0,23.2,23.2,23.18,23.19,22931.0
2024-10-25 12:20:00,23.2,23.25,23.16,23.23,48621.0,23.2,23.25,23.16,23.23,48621.0
2024-10-25 12:25:00,23.23,23.26,23.22,23.26,24177.0,23.23,23.26,23.22,23.26,24177.0
2024-10-25 12:30:00,23.26,23.26,23.22,23.25,40978.0,23.26,23.26,23.22,23.25,40978.0
2024-10-25 12:35:00,23.24,23.25,23.21,23.21,23156.0,23.24,23.25,23.21,23.21,23156.0
2024-10-25 12:40:00,23.21,23.23,23.2,23.22,20211.0,23.21,23.23,23.2,23.22,20211.0
2024-10-25 12:45:00,23.21,23.21,23.19,23.2,17625.0,23.21,23.21,23.19,23.2,17625.0
2024-10-25 12:50:00,23.2,23.21,23.18,23.18,27125.0,23.2,23.21,23.18,23.18,27125.0
2024-10-25 12:55:00,23.19,23.19,23.16,23.18,13146.0,23.19,23.19,23.16,23.18,13146.0
2024-10-25 13:00:00,23.18,23.24,23.18,23.23,32268.0,23.18,23.24,23.18,23.23,32268.0
2024-10-25 13:05:00,23.23,23.25,23.21,23.22,29025.0,23.23,23.25,23.21,23.22,29025.0
2024-10-25 13:10:00,23.23,23.23,23.19,23.2,23259.0,23.23,23.23,23.19,23.2,23259.0
2024-10-25 13:15:00,23.19,23.2,23.16,23.17,24191.0,23.19,23.2,23.16,23.17,24191.0
2024-10-25 13:20:00,23.16,23.2,23.14,23.19,68177.0,23.16,23.2,23.14,23.19,68177.0
2024-10-25 13:25:00,23.19,23.2,23.18,23.19,21327.0,23.19,23.2,23.18,23.19,21327.0
2024-10-25 13:30:00,23.19,23.23,23.18,23.21,18677.0,23.19,23.23,23.18,23.21,18677.0
2024-10-25 13:35:00,23.21,23.25,23.19,23.25,26425.0,23.21,23.25,23.19,23.25,26425.0
2024-10-25 13:40:00,23.24,23.25,23.15,23.15,63982.0,23.24,23.25,23.15,23.15,63982.0
2024-10-25 13:45:00,23.16,23.25,23.15,23.24,54573.0,23.16,23.25,23.15,23.24,54573.0
2024-10-25 13:50:00,23.24,23.26,23.23,23.25,40231.0,23.24,23.26,23.23,23.25,40231.0
2024-10-25 13:55:00,23.25,23.25,23.14,23.15,30995.0,23.25,23.25,23.14,23.15,30995.0
2024-10-25 14:00:00,23.14,23.15,23.06,23.13,63652.0,23.14,23.15,23.06,23.13,63652.0
2024-10-25 14:05:00,23.13,23.13,23.08,23.1,52346.0,23.13,23.13,23.08,23.1,52346.0
2024-10-25 14:10:00,23.09,23.13,23.06,23.13,21832.0,23.09,23.13,23.06,23.13,21832.0
2024-10-25 14:15:00,23.13,23.15,23.1,23.14,20130.0,23.13,23.15,23.1,23.14,20130.0
2024-10-25 14:20:00,23.14,23.15,23.12,23.13,24424.0,23.14,23.15,23.12,23.13,24424.0
2024-10-25 14:25:00,23.13,23.18,23.12,23.17,41052.0,23.13,23.18,23.12,23.17,41052.0
2024-10-25 14:30:00,23.16,23.18,23.14,23.18,25991.0,23.16,23.18,23.14,23.18,25991.0
2024-10-25 14:35:00,23.18,23.21,23.17,23.21,19897.0,23.18,23.21,23.17,23.21,19897.0
2024-10-25 14:40:00,23.21,23.22,23.19,23.21,23403.0,23.21,23.22,23.19,23.21,23403.0
2024-10-25 14:45:00,23.21,23.23,23.2,23.21,35617.0,23.21,23.23,23.2,23.21,35617.0
2024-10-25 14:50:00,23.2,23.22,23.19,23.21,12801.0,23.2,23.22,23.19,23.21,12801.0
2024-10-25 14:55:00,23.21,23.22,23.18,23.21,44807.0,23.21,23.22,23.18,23.21,44807.0
2024-10-25 15:00:00,23.21,23.24,23.19,23.21,64020.0,23.21,23.24,23.19,23.21,64020.0
2024-10-25 15:05:00,23.2,23.22,23.17,23.19,18894.0,23.2,23.22,23.17,23.19,18894.0
2024-10-25 15:10:00,23.18,23.19,23.14,23.16,29642.0,23.18,23.19,23.14,23.16,29642.0
2024-10-25 15:15:00,23.16,23.19,23.15,23.16,40714.0,23.16,23.19,23.15,23.16,40714.0
2024-10-25 15:20:00,23.16,23.19,23.15,23.18,39553.0,23.16,23.19,23.15,23.18,39553.0
2024-10-25 15:25:00,23.18,23.22,23.18,23.21,54526.0,23.18,23.22,23.18,23.21,54526.0
2024-10-25 15:30:00,23.21,23.22,23.13,23.14,72460.0,23.21,23.22,23.13,23.14,72460.0
2024-10-25 15:35:00,23.14,23.19,23.13,23.17,82823.0,23.14,23.19,23.13,23.17,82823.0
2024-10-25 15:40:00,23.17,23.2,23.15,23.2,59004.0,23.17,23.2,23.15,23.2,59004.0
2024-10-25 15:45:00,23.2,23.2,23.14,23.16,91652.0,23.2,23.2,23.14,23.16,91652.0
2024-10-25 15:50:00,23.16,23.17,23.13,23.17,141965.0,23.16,23.17,23.13,23.17,141965.0
2024-10-25 15:55:00,23.17,23.18,23.11,23.16,508050.0,23.17,23.18,23.11,23.16,508050.0
2024-10-28 09:30:00,24.46,24.73,24.1,24.12,943378.0,24.46,24.73,24.1,24.12,943378.0
2024-10-28 09:35:00,24.1,24.23,23.94,24.03,569274.0,24.1,24.23,23.94,24.03,569274.0
2024-10-28 09:40:00,24.01,24.08,23.92,24.0,245127.0,24.01,24.08,23.92,24.0,245127.0
2024-10-28 09:45:00,24.0,24.04,23.85,23.96,189625.0,24.0,24.04,23.85,23.96,189625.0
2024-10-28 09:50:00,23.95,24.1,23.89,24.07,261318.0,23.95,24.1,23.89,24.07,261318.0
2024-10-28 09:55:00,24.07,24.08,23.99,24.01,142759.0,24.07,24.08,23.99,24.01,142759.0
2024-10-28 10:00:00,24.01,24.06,23.93,24.05,190230.0,24.01,24.06,23.93,24.05,190230.0
2024-10-28 10:05:00,24.05,24.18,24.01,24.08,138706.0,24.05,24.18,24.01,24.08,138706.0
2024-10-28 10:10:00,24.08,24.12,23.94,23.98,210674.0,24.08,24.12,23.94,23.98,210674.0
2024-10-28 10:15:00,23.98,24.0,23.82,23.82,126204.0,23.98,24.0,23.82,23.82,126204.0
2024-10-28 10:20:00,23.82,23.91,23.81,23.87,67607.0,23.82,23.91,23.81,23.87,67607.0
2024-10-28 10:25:00,23.87,23.91,23.75,23.76,108067.0,23.87,23.91,23.75,23.76,108067.0
2024-10-28 10:30:00,23.75,23.86,23.7,23.74,175541.0,23.75,23.86,23.7,23.74,175541.0
2024-10-28 10:35:00,23.75,23.75,23.68,23.71,116292.0,23.75,23.75,23.68,23.71,116292.0
2024-10-28 10:40:00,23.71,23.85,23.71,23.85,75758.0,23.71,23.85,23.71,23.85,75758.0
2024-10-28 10:45:00,23.85,23.92,23.84,23.89,186013.0,23.85,23.92,23.84,23.89,186013.0
2024-10-28 10:50:00,23.89,23.9,23.82,23.85,66201.0,23.89,23.9,23.82,23.85,66201.0
2024-10-28 10:55:00,23.85,23.95,23.82,23.92,95442.0,23.85,23.95,23.82,23.92,95442.0
2024-10-28 11:00:00,23.92,23.92,23.84,23.85,65508.0,23.92,23.92,23.84,23.85,65508.0
2024-10-28 11:05:00,23.84,23.9,23.83,23.84,148058.0,23.84,23.9,23.83,23.84,148058.0
2024-10-28 11:10:00,23.84,23.88,23.81,23.87,96917.0,23.84,23.88,23.81,23.87,96917.0
2024-10-28 11:15:00,23.87,23.89,23.79,23.81,56061.0,23.87,23.89,23.79,23.81,56061.0
2024-10-28 11:20:00,23.8,23.81,23.74,23.75,49440.0,23.8,23.81,23.74,23.75,49440.0
2024-10-28 11:25:00,23.75,23.78,23.74,23.74,43740.0,23.75,23.78,23.74,23.74,43740.0
2024-10-28 11:30:00,23.74,23.76,23.7,23.71,70544.0,23.74,23.76,23.7,23.71,70544.0
2024-10-28 11:35:00,23.71,23.73,23.68,23.69,63069.0,23.71,23.73,23.68,23.69,63069.0
2024-10-28 11:40:00,23.7,23.83,23.67,23.83,208722.0,23.7,23.83,23.67,23.83,208722.0
2024-10-28 11:45:00,23.83,23.84,23.75,23.76,84282.0,23.83,23.84,23.75,23.76,84282.0
2024-10-28 11:50:00,23.77,23.79,23.7,23.7,55622.0,23.77,23.79,23.7,23.7,55622.0
2024-10-28 11:55:00,23.7,23.72,23.68,23.71,71824.0,23.7,23.72,23.68,23.71,71824.0
2024-10-28 12:00:00,23.71,23.79,23.69,23.78,90127.0,23.71,23.79,23.69,23.78,90127.0
2024-10-28 12:05:00,23.78,23.83,23.76,23.83,58975.0,23.78,23.83,23.76,23.83,58975.0
2024-10-28 12:10:00,23.83,23.86,23.81,23.86,42439.0,23.83,23.86,23.81,23.86,42439.0
2024-10-28 12:15:00,23.86,23.86,23.8,23.83,45687.0,23.86,23.86,23.8,23.83,45687.0
2024-10-28 12:20:00,23.83,23.85,23.8,23.85,40213.0,23.83,23.85,23.8,23.85,40213.0
2024-10-28 12:25:00,23.84,23.89,23.83,23.89,39472.0,23.84,23.89,23.83,23.89,39472.0
2024-10-28 12:30:00,23.89,23.9,23.84,23.87,74261.0,23.89,23.9,23.84,23.87,74261.0
2024-10-28 12:35:00,23.88,23.89,23.85,23.86,65767.0,23.88,23.89,23.85,23.86,65767.0
2024-10-28 12:40:00,23.86,23.91,23.85,23.89,66301.0,23.86,23.91,23.85,23.89,66301.0
2024-10-28 12:45:00,23.89,23.9,23.78,23.82,104106.0,23.89,23.9,23.78,23.82,104106.0
2024-10-28 12:50:00,23.82,23.83,23.78,23.8,71812.0,23.82,23.83,23.78,23.8,71812.0
2024-10-28 12:55:00,23.8,23.83,23.8,23.83,40023.0,23.8,23.83,23.8,23.83,40023.0
2024-10-28 13:00:00,23.83,23.89,23.82,23.86,41467.0,23.83,23.89,23.82,23.86,41467.0
2024-10-28 13:05:00,23.86,23.87,23.84,23.87,36010.0,23.86,23.87,23.84,23.87,36010.0
2024-10-28 13:10:00,23.88,23.9,23.86,23.87,81114.0,23.88,23.9,23.86,23.87,81114.0
2024-10-28 13:15:00,23.87,23.91,23.86,23.9,38436.0,23.87,23.91,23.86,23.9,38436.0
2024-10-28 13:20:00,23.9,23.93,23.89,23.92,56438.0,23.9,23.93,23.89,23.92,56438.0
2024-10-28 13:25:00,23.92,23.93,23.9,23.92,84477.0,23.92,23.93,23.9,23.92,84477.0
2024-10-28 13:30:00,23.92,23.92,23.87,23.89,54838.0,23.92,23.92,23.87,23.89,54838.0
2024-10-28 13:35:00,23.89,23.91,23.85,23.91,47652.0,23.89,23.91,23.85,23.91,47652.0
2024-10-28 13:40:00,23.91,23.93,23.9,23.92,31324.0,23.91,23.93,23.9,23.92,31324.0
2024-10-28 13:45:00,23.92,23.93,23.88,23.89,33138.0,23.92,23.93,23.88,23.89,33138.0
2024-10-28 13:50:00,23.89,23.91,23.85,23.91,53638.0,23.89,23.91,23.85,23.91,53638.0
2024-10-28 13:55:00,23.91,23.92,23.88,23.9,40473.0,23.91,23.92,23.88,23.9,40473.0
2024-10-28 14:00:00,23.9,23.9,23.81,23.82,70599.0,23.9,23.9,23.81,23.82,70599.0
2024-10-28 14:05:00,23.82,23.87,23.81,23.85,76523.0,23.82,23.87,23.81,23.85,76523.0
2024-10-28 14:10:00,23.86,23.88,23.84,23.88,51087.0,23.86,23.88,23.84,23.88,51087.0
2024-10-28 14:15:00,23.87,23.87,23.84,23.85,47013.0,23.87,23.87,23.84,23.85,47013.0
2024-10-28 14:20:00,23.86,23.87,23.84,23.85,37931.0,23.86,23.87,23.84,23.85,37931.0
2024-10-28 14:25:00,23.85,23.89,23.84,23.89,54273.0,23.85,23.89,23.84,23.89,54273.0
2024-10-28 14:30:00,23.89,23.9,23.87,23.88,52826.0,23.89,23.9,23.87,23.88,52826.0
2024-10-28 14:35:00,23.87,23.91,23.86,23.91,70551.0,23.87,23.91,23.86,23.91,70551.0
2024-10-28 14:40:00,23.91,23.92,23.86,23.86,72691.0,23.91,23.92,23.86,23.86,72691.0
2024-10-28 14:45:00,23.87,23.9,23.86,23.89,51447.0,23.87,23.9,23.86,23.89,51447.0
2024-10-28 14:50:00,23.89,23.95,23.88,23.93,65860.0,23.89,23.95,23.88,23.93,65860.0
2024-10-28 14:55:00,23.92,23.92,23.84,23.84,101927.0,23.92,23.92,23.84,23.84,101927.0
2024-10-28 15:00:00,23.84,23.89,23.82,23.88,70556.0,23.84,23.89,23.82,23.88,70556.0
2024-10-28 15:05:00,23.87,23.9,23.86,23.87,47504.0,23.87,23.9,23.86,23.87,47504.0
2024-10-28 15:10:00,23.87,23.9,23.87,23.89,46756.0,23.87,23.9,23.87,23.89,46756.0
2024-10-28 15:15:00,23.89,23.92,23.88,23.89,70727.0,23.89,23.92,23.88,23.89,70727.0
2024-10-28 15:20:00,23.89,23.94,23.89,23.94,44323.0,23.89,23.94,23.89,23.94,44323.0
2024-10-28 15:25:00,23.95,23.98,23.94,23.96,49270.0,23.95,23.98,23.94,23.96,49270.0
2024-10-28 15:30:00,23.96,23.97,23.93,23.94,53854.0,23.96,23.97,23.93,23.94,53854.0
2024-10-28 15:35:00,23.94,23.97,23.92,23.94,75958.0,23.94,23.97,23.92,23.94,75958.0
2024-10-28 15:40:00,23.94,23.95,23.89,23.92,100130.0,23.94,23.95,23.89,23.92,100130.0
2024-10-28 15:45:00,23.93,23.94,23.9,23.9,89497.0,23.93,23.94,23.9,23.9,89497.0
2024-10-28 15:50:00,23.91,23.93,23.84,23.86,275346.0,23.91,23.93,23.84,23.86,275346.0
2024-10-28 15:55:00,23.87,23.87,23.78,23.8,771166.0,23.87,23.87,23.78,23.8,771166.0
2024-10-29 09:30:00,23.42,23.79,23.35,23.68,471050.0,23.42,23.79,23.35,23.68,471050.0
2024-10-29 09:35:00,23.67,23.83,23.63,23.73,197509.0,23.67,23.83,23.63,23.73,197509.0
2024-10-29 09:40:00,23.72,23.75,23.6,23.7,133661.0,23.72,23.75,23.6,23.7,133661.0
2024-10-29 09:45:00,23.69,23.76,23.61,23.65,116148.0,23.69,23.76,23.61,23.65,116148.0
2024-10-29 09:50:00,23.66,23.76,23.66,23.73,141782.0,23.66,23.76,23.66,23.73,141782.0
2024-10-29 09:55:00,23.73,23.84,23.73,23.81,95637.0,23.73,23.84,23.73,23.81,95637.0
2024-10-29 10:00:00,23.81,23.83,23.69,23.74,181278.0,23.81,23.83,23.69,23.74,181278.0
2024-10-29 10:05:00,23.73,23.85,23.66,23.7,174634.0,23.73,23.85,23.66,23.7,174634.0
2024-10-29 10:10:00,23.7,23.77,23.67,23.71,141186.0,23.7,23.77,23.67,23.71,141186.0
2024-10-29 10:15:00,23.71,23.72,23.62,23.64,130623.0,23.71,23.72,23.62,23.64,130623.0
2024-10-29 10:20:00,23.63,23.73,23.6,23.73,115621.0,23.63,23.73,23.6,23.73,115621.0
2024-10-29 10:25:00,23.72,23.74,23.62,23.69,97284.0,23.72,23.74,23.62,23.69,97284.0
2024-10-29 10:30:00,23.69,23.81,23.68,23.74,119557.0,23.69,23.81,23.68,23.74,119557.0
2024-10-29 10:35:00,23.73,23.82,23.7,23.79,97513.0,23.73,23.82,23.7,23.79,97513.0
2024-10-29 10:40:00,23.79,23.82,23.71,23.73,50038.0,23.79,23.82,23.71,23.73,50038.0
2024-10-29 10:45:00,23.73,23.82,23.71,23.82,65972.0,23.73,23.82,23.71,23.82,65972.0
2024-10-29 10:50:00,23.82,23.85,23.8,23.84,84711.0,23.82,23.85,23.8,23.84,84711.0
2024-10-29 10:55:00,23.83,23.85,23.75,23.78,108086.0,23.83,23.85,23.75,23.78,108086.0
2024-10-29 11:00:00,23.79,23.91,23.76,23.88,116727.0,23.79,23.91,23.76,23.88,116727.0
2024-10-29 11:05:00,23.88,23.99,23.88,23.98,106501.0,23.88,23.99,23.88,23.98,106501.0
2024-10-29 11:10:00,23.98,24.21,23.97,24.14,331861.0,23.98,24.21,23.97,24.14,331861.0
2024-10-29 11:15:00,24.13,24.43,24.12,24.42,545991.0,24.13,24.43,24.12,24.42,545991.0
2024-10-29 11:20:00,24.43,24.44,24.35,24.39,281223.0,24.43,24.44,24.35,24.39,281223.0
2024-10-29 11:25:00,24.4,24.47,24.36,24.45,297577.0,24.4,24.47,24.36,24.45,297577.0
2024-10-29 11:30:00,24.45,24.47,24.29,24.3,223610.0,24.45,24.47,24.29,24.3,223610.0
2024-10-29 11:35:00,24.3,24.32,24.24,24.3,218938.0,24.3,24.32,24.24,24.3,218938.0
2024-10-29 11:40:00,24.3,24.37,24.29,24.35,143863.0,24.3,24.37,24.29,24.35,143863.0
2024-10-29 11:45:00,24.35,24.35,24.26,24.31,118700.0,24.35,24.35,24.26,24.31,118700.0
2024-10-29 11:50:00,24.31,24.34,24.26,24.31,91831.0,24.31,24.34,24.26,24.31,91831.0
2024-10-29 11:55:00,24.3,24.35,24.3,24.32,122610.0,24.3,24.35,24.3,24.32,122610.0
2024-10-29 12:00:00,24.32,24.33,24.28,24.29,76833.0,24.32,24.33,24.28,24.29,76833.0
2024-10-29 12:05:00,24.28,24.36,24.28,24.34,96980.0,24.28,24.36,24.28,24.34,96980.0
2024-10-29 12:10:00,24.34,24.35,24.22,24.29,108014.0,24.34,24.35,24.22,24.29,108014.0
2024-10-29 12:15:00,24.29,24.3,24.23,24.23,75018.0,24.29,24.3,24.23,24.23,75018.0
2024-10-29 12:20:00,24.24,24.33,24.24,24.31,75166.0,24.24,24.33,24.24,24.31,75166.0
2024-10-29 12:25:00,24.31,24.4,24.31,24.35,125785.0,24.31,24.4,24.31,24.35,125785.0
2024-10-29 12:30:00,24.36,24.38,24.32,24.35,105726.0,24.36,24.38,24.32,24.35,105726.0
2024-10-29 12:35:00,24.35,24.39,24.32,24.38,115350.0,24.35,24.39,24.32,24.38,115350.0
2024-10-29 12:40:00,24.37,24.41,24.32,24.39,107743.0,24.37,24.41,24.32,24.39,107743.0
2024-10-29 12:45:00,24.39,24.4,24.28,24.35,130733.0,24.39,24.4,24.28,24.35,130733.0
2024-10-29 12:50:00,24.36,24.4,24.33,24.36,139971.0,24.36,24.4,24.33,24.36,139971.0
2024-10-29 12:55:00,24.37,24.39,24.29,24.32,87880.0,24.37,24.39,24.29,24.32,87880.0
2024-10-29 13:00:00,24.31,24.32,24.27,24.28,103359.0,24.31,24.32,24.27,24.28,103359.0
2024-10-29 13:05:00,24.28,24.29,24.21,24.21,80366.0,24.28,24.29,24.21,24.21,80366.0
2024-10-29 13:10:00,24.22,24.22,24.17,24.19,105433.0,24.22,24.22,24.17,24.19,105433.0
2024-10-29 13:15:00,24.19,24.24,24.17,24.21,114570.0,24.19,24.24,24.17,24.21,114570.0
2024-10-29 13:20:00,24.21,24.21,24.14,24.2,76457.0,24.21,24.21,24.14,24.2,76457.0
2024-10-29 13:25:00,24.2,24.26,24.16,24.25,94379.0,24.2,24.26,24.16,24.25,94379.0
2024-10-29 13:30:00,24.25,24.28,24.23,24.25,78948.0,24.25,24.28,24.23,24.25,78948.0
2024-10-29 13:35:00,24.25,24.26,24.22,24.23,51199.0,24.25,24.26,24.22,24.23,51199.0
2024-10-29 13:40:00,24.23,24.24,24.19,24.21,43080.0,24.23,24.24,24.19,24.21,43080.0
2024-10-29 13:45:00,24.21,24.21,24.12,24.14,46355.0,24.21,24.21,24.12,24.14,46355.0
2024-10-29 13:50:00,24.14,24.15,24.09,24.13,51631.0,24.14,24.15,24.09,24.13,51631.0
2024-10-29 13:55:00,24.13,24.15,24.11,24.15,56161.0,24.13,24.15,24.11,24.15,56161.0
2024-10-29 14:00:00,24.14,24.17,24.13,24.17,30902.0,24.14,24.17,24.13,24.17,30902.0
2024-10-29 14:05:00,24.17,24.2,24.16,24.16,62176.0,24.17,24.2,24.16,24.16,62176.0
2024-10-29 14:10:00,24.16,24.16,24.13,24.14,62381.0,24.16,24.16,24.13,24.14,62381.0
2024-10-29 14:15:00,24.14,24.15,24.12,24.13,25494.0,24.14,24.15,24.12,24.13,25494.0
2024-10-29 14:20:00,24.13,24.13,24.08,24.09,64965.0,24.13,24.13,24.08,24.09,64965.0
2024-10-29 14:25:00,24.09,24.13,24.08,24.12,54827.0,24.09,24.13,24.08,24.12,54827.0
2024-10-29 14:30:00,24.13,24.17,24.11,24.14,116033.0,24.13,24.17,24.11,24.14,116033.0
2024-10-29 14:35:00,24.14,24.15,24.1,24.11,47289.0,24.14,24.15,24.1,24.11,47289.0
2024-10-29 14:40:00,24.11,24.14,24.09,24.13,55720.0,24.11,24.14,24.09,24.13,55720.0
2024-10-29 14:45:00,24.13,24.13,24.09,24.11,58367.0,24.13,24.13,24.09,24.11,58367.0
2024-10-29 14:50:00,24.11,24.11,24.05,24.09,64703.0,24.11,24.11,24.05,24.09,64703.0
2024-10-29 14:55:00,24.09,24.15,24.06,24.14,71496.0,24.09,24.15,24.06,24.14,71496.0
2024-10-29 15:00:00,24.14,24.16,24.11,24.16,65072.0,24.14,24.16,24.11,24.16,65072.0
2024-10-29 15:05:00,24.16,24.17,24.12,24.13,83817.0,24.16,24.17,24.12,24.13,83817.0
2024-10-29 15:10:00,24.13,24.14,24.09,24.14,102568.0,24.13,24.14,24.09,24.14,102568.0
2024-10-29 15:15:00,24.14,24.15,24.11,24.12,89607.0,24.14,24.15,24.11,24.12,89607.0
2024-10-29 15:20:00,24.12,24.15,24.11,24.14,41116.0,24.12,24.15,24.11,24.14,41116.0
2024-10-29 15:25:00,24.14,24.18,24.13,24.16,128229.0,24.14,24.18,24.13,24.16,128229.0
2024-10-29 15:30:00,24.16,24.16,24.11,24.14,102432.0,24.16,24.16,24.11,24.14,102432.0
2024-10-29 15:35:00,24.14,24.18,24.12,24.17,95907.0,24.14,24.18,24.12,24.17,95907.0
2024-10-29 15:40:00,24.17,24.18,24.14,24.17,80645.0,24.17,24.18,24.14,24.17,80645.0
2024-10-29 15:45:00,24.17,24.18,24.15,24.17,132320.0,24.17,24.18,24.15,24.17,132320.0
2024-10-29 15:50:00,24.16,24.17,24.11,24.12,262481.0,24.16,24.17,24.11,24.12,262481.0
2024-10-29 15:55:00,24.12,24.16,24.09,24.11,623838.0,24.12,24.16,24.09,24.11,623838.0
2024-10-30 09:30:00,23.9,24.01,23.65,23.73,264457.0,23.9,24.01,23.65,23.73,264457.0
2024-10-30 09:35:00,23.73,23.89,23.51,23.67,301580.0,23.73,23.89,23.51,23.67,301580.0
2024-10-30 09:40:00,23.66,23.73,23.59,23.7,271947.0,23.66,23.73,23.59,23.7,271947.0
2024-10-30 09:45:00,23.7,23.71,23.62,23.69,108308.0,23.7,23.71,23.62,23.69,108308.0
2024-10-30 09:50:00,23.7,23.83,23.69,23.79,79032.0,23.7,23.83,23.69,23.79,79032.0
2024-10-30 09:55:00,23.79,23.86,23.78,23.8,96718.0,23.79,23.86,23.78,23.8,96718.0
2024-10-30 10:00:00,23.81,23.91,23.79,23.9,158523.0,23.81,23.91,23.79,23.9,158523.0
2024-10-30 10:05:00,23.89,23.92,23.84,23.9,115456.0,23.89,23.92,23.84,23.9,115456.0
2024-10-30 10:10:00,23.89,24.0,23.87,23.98,156821.0,23.89,24.0,23.87,23.98,156821.0
2024-10-30 10:15:00,23.98,24.0,23.92,23.98,123217.0,23.98,24.0,23.92,23.98,123217.0
2024-10-30 10:20:00,23.97,23.98,23.85,23.89,153174.0,23.97,23.98,23.85,23.89,153174.0
2024-10-30 10:25:00,23.89,24.0,23.82,23.96,143635.0,23.89,24.0,23.82,23.96,143635.0
2024-10-30 10:30:00,23.96,23.98,23.91,23.96,84566.0,23.96,23.98,23.91,23.96,84566.0
2024-10-30 10:35:00,23.96,23.99,23.92,23.94,223850.0,23.96,23.99,23.92,23.94,223850.0
2024-10-30 10:40:00,23.94,24.0,23.93,23.96,85328.0,23.94,24.0,23.93,23.96,85328.0
2024-10-30 10:45:00,23.96,24.01,23.94,24.01,78523.0,23.96,24.01,23.94,24.01,78523.0
2024-10-30 10:50:00,24.0,24.01,23.95,23.98,71479.0,24.0,24.01,23.95,23.98,71479.0
2024-10-30 10:55:00,23.98,24.01,23.95,23.96,60986.0,23.98,24.01,23.95,23.96,60986.0
2024-10-30 11:00:00,23.96,23.98,23.91,23.94,61292.0,23.96,23.98,23.91,23.94,61292.0
2024-10-30 11:05:00,23.94,23.97,23.9,23.95,63925.0,23.94,23.97,23.9,23.95,63925.0
2024-10-30 11:10:00,23.96,23.99,23.93,23.96,53357.0,23.96,23.99,23.93,23.96,53357.0
2024-10-30 11:15:00,23.96,23.98,23.92,23.94,57616.0,23.96,23.98,23.92,23.94,57616.0
2024-10-30 11:20:00,23.93,23.97,23.91,23.96,37021.0,23.93,23.97,23.91,23.96,37021.0
2024-10-30 11:25:00,23.96,23.99,23.94,23.96,69792.0,23.96,23.99,23.94,23.96,69792.0
2024-10-30 11:30:00,23.96,23.98,23.94,23.96,54057.0,23.96,23.98,23.94,23.96,54057.0
2024-10-30 11:35:00,23.96,24.06,23.96,24.04,104702.0,23.96,24.06,23.96,24.04,104702.0
2024-10-30 11:40:00,24.04,24.05,24.01,24.04,80877.0,24.04,24.05,24.01,24.04,80877.0
2024-10-30 11:45:00,24.05,24.08,24.03,24.05,79340.0,24.05,24.08,24.03,24.05,79340.0
2024-10-30 11:50:00,24.04,24.09,24.04,24.06,57661.0,24.04,24.09,24.04,24.06,57661.0
2024-10-30 11:55:00,24.06,24.06,24.04,24.05,25930.0,24.06,24.06,24.04,24.05,25930.0
2024-10-30 12:00:00,24.04,24.06,24.01,24.03,49369.0,24.04,24.06,24.01,24.03,49369.0
2024-10-30 12:05:00,24.03,24.04,24.0,24.01,28784.0,24.03,24.04,24.0,24.01,28784.0
2024-10-30 12:10:00,24.01,24.05,24.0,24.03,93525.0,24.01,24.05,24.0,24.03,93525.0
2024-10-30 12:15:00,24.03,24.07,24.02,24.06,65759.0,24.03,24.07,24.02,24.06,65759.0
2024-10-30 12:20:00,24.05,24.08,24.04,24.05,43051.0,24.05,24.08,24.04,24.05,43051.0
2024-10-30 12:25:00,24.05,24.09,24.04,24.07,55842.0,24.05,24.09,24.04,24.07,55842.0
2024-10-30 12:30:00,24.07,24.14,24.05,24.14,69849.0,24.07,24.14,24.05,24.14,69849.0
2024-10-30 12:35:00,24.14,24.14,24.09,24.1,47703.0,24.14,24.14,24.09,24.1,47703.0
2024-10-30 12:40:00,24.1,24.11,24.06,24.07,85567.0,24.1,24.11,24.06,24.07,85567.0
2024-10-30 12:45:00,24.07,24.08,24.05,24.08,27718.0,24.07,24.08,24.05,24.08,27718.0
2024-10-30 12:50:00,24.08,24.1,24.07,24.07,54548.0,24.08,24.1,24.07,24.07,54548.0
2024-10-30 12:55:00,24.07,24.1,24.02,24.03,77314.0,24.07,24.1,24.02,24.03,77314.0
2024-10-30 13:00:00,24.02,24.04,24.01,24.03,28441.0,24.02,24.04,24.01,24.03,28441.0
2024-10-30 13:05:00,24.03,24.03,23.99,24.0,69958.0,24.03,24.03,23.99,24.0,69958.0
2024-10-30 13:10:00,24.0,24.08,24.0,24.08,103704.0,24.0,24.08,24.0,24.08,103704.0
2024-10-30 13:15:00,24.08,24.11,24.07,24.09,75121.0,24.08,24.11,24.07,24.09,75121.0
2024-10-30 13:20:00,24.09,24.14,24.08,24.14,77544.0,24.09,24.14,24.08,24.14,77544.0
2024-10-30 13:25:00,24.14,24.15,24.08,24.1,58989.0,24.14,24.15,24.08,24.1,58989.0
2024-10-30 13:30:00,24.09,24.1,24.02,24.04,106627.0,24.09,24.1,24.02,24.04,106627.0
2024-10-30 13:35:00,24.04,24.08,24.02,24.05,83300.0,24.04,24.08,24.02,24.05,83300.0
2024-10-30 13:40:00,24.05,24.09,24.03,24.09,80978.0,24.05,24.09,24.03,24.09,80978.0
2024-10-30 13:45:00,24.08,24.1,24.04,24.07,97841.0,24.08,24.1,24.04,24.07,97841.0
2024-10-30 13:50:00,24.08,24.1,24.06,24.1,54118.0,24.08,24.1,24.06,24.1,54118.0
2024-10-30 13:55:00,24.1,24.13,24.09,24.09,67981.0,24.1,24.13,24.09,24.09,67981.0
2024-10-30 14:00:00,24.1,24.11,24.08,24.11,60009.0,24.1,24.11,24.08,24.11,60009.0
2024-10-30 14:05:00,24.1,24.13,24.1,24.11,70260.0,24.1,24.13,24.1,24.11,70260.0
2024-10-30 14:10:00,24.12,24.15,24.11,24.14,64571.0,24.12,24.15,24.11,24.14,64571.0
2024-10-30 14:15:00,24.14,24.15,24.11,24.14,79747.0,24.14,24.15,24.11,24.14,79747.0
2024-10-30 14:20:00,24.14,24.17,24.12,24.14,104760.0,24.14,24.17,24.12,24.14,104760.0
2024-10-30 14:25:00,24.14,24.14,24.11,24.13,38078.0,24.14,24.14,24.11,24.13,38078.0
2024-10-30 14:30:00,24.14,24.16,24.12,24.12,123690.0,24.14,24.16,24.12,24.12,123690.0
2024-10-30 14:35:00,24.13,24.13,24.07,24.08,80129.0,24.13,24.13,24.07,24.08,80129.0
2024-10-30 14:40:00,24.09,24.11,24.07,24.1,92357.0,24.09,24.11,24.07,24.1,92357.0
2024-10-30 14:45:00,24.1,24.13,24.08,24.12,118010.0,24.1,24.13,24.08,24.12,118010.0
2024-10-30 14:50:00,24.12,24.12,24.09,24.1,103863.0,24.12,24.12,24.09,24.1,103863.0
2024-10-30 14:55:00,24.1,24.11,24.08,24.1,112318.0,24.1,24.11,24.08,24.1,112318.0
2024-10-30 15:00:00,24.1,24.11,24.04,24.05,90478.0,24.1,24.11,24.04,24.05,90478.0
2024-10-30 15:05:00,24.06,24.09,24.02,24.07,191728.0,24.06,24.09,24.02,24.07,191728.0
2024-10-30 15:10:00,24.07,24.07,24.05,24.05,50376.0,24.07,24.07,24.05,24.05,50376.0
2024-10-30 15:15:00,24.05,24.07,24.05,24.05,90443.0,24.05,24.07,24.05,24.05,90443.0
2024-10-30 15:20:00,24.05,24.06,24.0,24.05,99367.0,24.05,24.06,24.0,24.05,99367.0
2024-10-30 15:25:00,24.05,24.05,24.03,24.05,73318.0,24.05,24.05,24.03,24.05,73318.0
2024-10-30 15:30:00,24.05,24.07,24.01,24.04,185872.0,24.05,24.07,24.01,24.04,185872.0
2024-10-30 15:35:00,24.03,24.08,23.98,23.98,304369.0,24.03,24.08,23.98,23.98,304369.0
2024-10-30 15:40:00,23.98,24.04,23.98,24.0,167356.0,23.98,24.04,23.98,24.0,167356.0
2024-10-30 15:45:00,24.0,24.0,23.94,23.94,313026.0,24.0,24.0,23.94,23.94,313026.0
2024-10-30 15:50:00,23.95,23.97,23.93,23.95,495918.0,23.95,23.97,23.93,23.95,495918.0
2024-10-30 15:55:00,23.95,23.95,23.82,23.85,1257562.0,23.95,23.95,23.82,23.85,1257562.0
2024-10-31 09:30:00,25.27,26.34,25.12,26.33,2666871.0,25.27,26.34,25.12,26.33,2666871.0
2024-10-31 09:35:00,26.33,26.48,26.12,26.32,1388678.0,26.33,26.48,26.12,26.32,1388678.0
2024-10-31 09:40:00,26.32,26.73,26.2,26.36,1203804.0,26.32,26.73,26.2,26.36,1203804.0
2024-10-31 09:45:00,26.36,26.6,26.04,26.1,743296.0,26.36,26.6,26.04,26.1,743296.0
2024-10-31 09:50:00,26.11,26.16,25.75,26.02,615907.0,26.11,26.16,25.75,26.02,615907.0
2024-10-31 09:55:00,26.02,26.12,25.98,26.07,358556.0,26.02,26.12,25.98,26.07,358556.0
2024-10-31 10:00:00,26.08,26.1,25.7,25.79,421739.0,26.08,26.1,25.7,25.79,421739.0
2024-10-31 10:05:00,25.78,25.84,25.64,25.82,485277.0,25.78,25.84,25.64,25.82,485277.0
2024-10-31 10:10:00,25.83,25.91,25.68,25.73,314617.0,25.83,25.91,25.68,25.73,314617.0
2024-10-31 10:15:00,25.73,26.0,25.72,25.89,376844.0,25.73,26.0,25.72,25.89,376844.0
2024-10-31 10:20:00,25.9,26.09,25.88,26.02,453677.0,25.9,26.09,25.88,26.02,453677.0
2024-10-31 10:25:00,26.01,26.05,25.57,25.7,338800.0,26.01,26.05,25.57,25.7,338800.0
2024-10-31 10:30:00,25.7,25.97,25.68,25.69,222997.0,25.7,25.97,25.68,25.69,222997.0
2024-10-31 10:35:00,25.69,25.91,25.69,25.82,176743.0,25.69,25.91,25.69,25.82,176743.0
2024-10-31 10:40:00,25.82,25.87,25.7,25.75,206579.0,25.82,25.87,25.7,25.75,206579.0
2024-10-31 10:45:00,25.75,25.86,25.73,25.8,180189.0,25.75,25.86,25.73,25.8,180189.0
2024-10-31 10:50:00,25.81,25.82,25.7,25.72,180190.0,25.81,25.82,25.7,25.72,180190.0
2024-10-31 10:55:00,25.71,25.74,25.61,25.71,324330.0,25.71,25.74,25.61,25.71,324330.0
2024-10-31 11:00:00,25.7,25.78,25.66,25.76,146025.0,25.7,25.78,25.66,25.76,146025.0
2024-10-31 11:05:00,25.76,25.81,25.73,25.79,215552.0,25.76,25.81,25.73,25.79,215552.0
2024-10-31 11:10:00,25.79,25.86,25.74,25.82,131617.0,25.79,25.86,25.74,25.82,131617.0
2024-10-31 11:15:00,25.82,25.93,25.79,25.93,163385.0,25.82,25.93,25.79,25.93,163385.0
2024-10-31 11:20:00,25.92,26.31,25.9,26.27,492430.0,25.92,26.31,25.9,26.27,492430.0
2024-10-31 11:25:00,26.27,26.44,26.19,26.42,514707.0,26.27,26.44,26.19,26.42,514707.0
2024-10-31 11:30:00,26.42,26.47,26.34,26.42,346672.0,26.42,26.47,26.34,26.42,346672.0
2024-10-31 11:35:00,26.42,26.53,26.42,26.46,341336.0,26.42,26.53,26.42,26.46,341336.0
2024-10-31 11:40:00,26.46,26.47,26.37,26.39,223319.0,26.46,26.47,26.37,26.39,223319.0
2024-10-31 11:45:00,26.39,26.44,26.34,26.35,243898.0,26.39,26.44,26.34,26.35,243898.0
2024-10-31 11:50:00,26.35,26.35,26.13,26.13,305429.0,26.35,26.35,26.13,26.13,305429.0
2024-10-31 11:55:00,26.14,26.19,26.05,26.12,206861.0,26.14,26.19,26.05,26.12,206861.0
2024-10-31 12:00:00,26.12,26.21,26.08,26.09,155613.0,26.12,26.21,26.08,26.09,155613.0
2024-10-31 12:05:00,26.08,26.2,26.02,26.03,180654.0,26.08,26.2,26.02,26.03,180654.0
2024-10-31 12:10:00,26.03,26.11,25.97,26.1,103384.0,26.03,26.11,25.97,26.1,103384.0
2024-10-31 12:15:00,26.1,26.1,26.02,26.07,199038.0,26.1,26.1,26.02,26.07,199038.0
2024-10-31 12:20:00,26.07,26.29,25.99,26.24,270909.0,26.07,26.29,25.99,26.24,270909.0
2024-10-31 12:25:00,26.23,26.28,26.07,26.21,507340.0,26.23,26.28,26.07,26.21,507340.0
2024-10-31 12:30:00,26.21,26.28,26.07,26.2,158916.0,26.21,26.28,26.07,26.2,158916.0
2024-10-31 12:35:00,26.19,26.25,26.13,26.18,110432.0,26.19,26.25,26.13,26.18,110432.0
2024-10-31 12:40:00,26.18,26.21,26.12,26.16,108313.0,26.18,26.21,26.12,26.16,108313.0
2024-10-31 12:45:00,26.16,26.25,26.15,26.19,150062.0,26.16,26.25,26.15,26.19,150062.0
2024-10-31 12:50:00,26.2,26.22,26.06,26.09,94950.0,26.2,26.22,26.06,26.09,94950.0
2024-10-31 12:55:00,26.09,26.13,26.03,26.11,109299.0,26.09,26.13,26.03,26.11,109299.0
2024-10-31 13:00:00,26.11,26.23,26.11,26.14,122827.0,26.11,26.23,26.11,26.14,122827.0
2024-10-31 13:05:00,26.15,26.18,26.03,26.09,106802.0,26.15,26.18,26.03,26.09,106802.0
2024-10-31 13:10:00,26.09,26.11,25.86,25.87,197599.0,26.09,26.11,25.86,25.87,197599.0
2024-10-31 13:15:00,25.87,25.93,25.84,25.91,117049.0,25.87,25.93,25.84,25.91,117049.0
2024-10-31 13:20:00,25.92,25.98,25.89,25.94,112432.0,25.92,25.98,25.89,25.94,112432.0
2024-10-31 13:25:00,25.93,25.96,25.81,25.84,226886.0,25.93,25.96,25.81,25.84,226886.0
2024-10-31 13:30:00,25.84,25.84,25.75,25.76,166649.0,25.84,25.84,25.75,25.76,166649.0
2024-10-31 13:35:00,25.75,25.75,25.68,25.73,154872.0,25.75,25.75,25.68,25.73,154872.0
2024-10-31 13:40:00,25.73,25.76,25.7,25.74,93853.0,25.73,25.76,25.7,25.74,93853.0
2024-10-31 13:45:00,25.74,25.83,25.71,25.83,166494.0,25.74,25.83,25.71,25.83,166494.0
2024-10-31 13:50:00,25.82,25.83,25.75,25.76,67627.0,25.82,25.83,25.75,25.76,67627.0
2024-10-31 13:55:00,25.76,25.79,25.71,25.75,105015.0,25.76,25.79,25.71,25.75,105015.0
2024-10-31 14:00:00,25.75,25.8,25.64,25.66,246313.0,25.75,25.8,25.64,25.66,246313.0
2024-10-31 14:05:00,25.66,25.69,25.58,25.65,440605.0,25.66,25.69,25.58,25.65,440605.0
2024-10-31 14:10:00,25.64,25.73,25.6,25.7,109396.0,25.64,25.73,25.6,25.7,109396.0
2024-10-31 14:15:00,25.7,25.74,25.67,25.7,71927.0,25.7,25.74,25.67,25.7,71927.0
2024-10-31 14:20:00,25.7,25.78,25.63,25.64,132249.0,25.7,25.78,25.63,25.64,132249.0
2024-10-31 14:25:00,25.65,25.71,25.53,25.71,429644.0,25.65,25.71,25.53,25.71,429644.0
2024-10-31 14:30:00,25.71,25.72,25.55,25.58,194270.0,25.71,25.72,25.55,25.58,194270.0
2024-10-31 14:35:00,25.59,25.64,25.51,25.55,145991.0,25.59,25.64,25.51,25.55,145991.0
2024-10-31 14:40:00,25.56,25.56,25.48,25.51,122219.0,25.56,25.56,25.48,25.51,122219.0
2024-10-31 14:45:00,25.5,25.56,25.44,25.44,132435.0,25.5,25.56,25.44,25.44,132435.0
2024-10-31 14:50:00,25.44,25.47,25.38,25.46,379467.0,25.44,25.47,25.38,25.46,379467.0
2024-10-31 14:55:00,25.46,25.56,25.44,25.55,152229.0,25.46,25.56,25.44,25.55,152229.0
2024-10-31 15:00:00,25.55,25.58,25.48,25.5,157793.0,25.55,25.58,25.48,25.5,157793.0
2024-10-31 15:05:00,25.5,25.51,25.35,25.42,232742.0,25.5,25.51,25.35,25.42,232742.0
2024-10-31 15:10:00,25.42,25.44,25.34,25.35,218254.0,25.42,25.44,25.34,25.35,218254.0
2024-10-31 15:15:00,25.35,25.39,25.31,25.33,139359.0,25.35,25.39,25.31,25.33,139359.0
2024-10-31 15:20:00,25.33,25.36,25.27,25.33,210503.0,25.33,25.36,25.27,25.33,210503.0
2024-10-31 15:25:00,25.33,25.38,25.29,25.32,229752.0,25.33,25.38,25.29,25.32,229752.0
2024-10-31 15:30:00,25.32,25.33,25.22,25.29,204840.0,25.32,25.33,25.22,25.29,204840.0
2024-10-31 15:35:00,25.3,25.3,25.18,25.25,382550.0,25.3,25.3,25.18,25.25,382550.0
2024-10-31 15:40:00,25.25,25.29,25.23,25.29,232350.0,25.25,25.29,25.23,25.29,232350.0
2024-10-31 15:45:00,25.29,25.43,25.28,25.43,269647.0,25.29,25.43,25.28,25.43,269647.0
2024-10-31 15:50:00,25.43,25.55,25.38,25.39,608102.0,25.43,25.55,25.38,25.39,608102.0
2024-10-31 15:55:00,25.39,25.4,25.28,25.33,1056272.0,25.39,25.4,25.28,25.33,1056272.0
2024-11-01 09:30:00,25.25,25.27,24.82,24.93,548764.0,25.25,25.27,24.82,24.93,548764.0
2024-11-01 09:35:00,24.94,25.02,24.78,25.02,331848.0,24.94,25.02,24.78,25.02,331848.0
2024-11-01 09:40:00,25.03,25.03,24.72,24.75,353803.0,25.03,25.03,24.72,24.75,353803.0
2024-11-01 09:45:00,24.75,24.86,24.7,24.86,270270.0,24.75,24.86,24.7,24.86,270270.0
2024-11-01 09:50:00,24.86,25.03,24.78,25.01,220299.0,24.86,25.03,24.78,25.01,220299.0
2024-11-01 09:55:00,25.0,25.03,24.82,24.91,213973.0,25.0,25.03,24.82,24.91,213973.0
2024-11-01 10:00:00,24.91,24.97,24.8,24.92,199521.0,24.91,24.97,24.8,24.92,199521.0
2024-11-01 10:05:00,24.91,25.11,24.91,25.07,154722.0,24.91,25.11,24.91,25.07,154722.0
2024-11-01 10:10:00,25.07,25.1,25.02,25.07,223026.0,25.07,25.1,25.02,25.07,223026.0
2024-11-01 10:15:00,25.06,25.08,24.9,24.92,254173.0,25.06,25.08,24.9,24.92,254173.0
2024-11-01 10:20:00,24.92,25.09,24.89,25.08,136359.0,24.92,25.09,24.89,25.08,136359.0
2024-11-01 10:25:00,25.08,25.23,25.06,25.18,186496.0,25.08,25.23,25.06,25.18,186496.0
2024-11-01 10:30:00,25.17,25.22,25.07,25.08,97731.0,25.17,25.22,25.07,25.08,97731.0
2024-11-01 10:35:00,25.09,25.1,25.03,25.09,112228.0,25.09,25.1,25.03,25.09,112228.0
2024-11-01 10:40:00,25.09,25.13,25.06,25.11,117938.0,25.09,25.13,25.06,25.11,117938.0
2024-11-01 10:45:00,25.11,25.2,25.08,25.19,114363.0,25.11,25.2,25.08,25.19,114363.0
2024-11-01 10:50:00,25.2,25.22,25.11,25.14,97591.0,25.2,25.22,25.11,25.14,97591.0
2024-11-01 10:55:00,25.15,25.23,25.13,25.19,95334.0,25.15,25.23,25.13,25.19,95334.0
2024-11-01 11:00:00,25.19,25.19,25.04,25.07,119021.0,25.19,25.19,25.04,25.07,119021.0
2024-11-01 11:05:00,25.07,25.07,24.96,24.99,122381.0,25.07,25.07,24.96,24.99,122381.0
2024-11-01 11:10:00,25.0,25.04,24.97,25.01,64070.0,25.0,25.04,24.97,25.01,64070.0
2024-11-01 11:15:00,25.01,25.08,24.98,25.01,90710.0,25.01,25.08,24.98,25.01,90710.0
2024-11-01 11:20:00,25.01,25.01,24.9,24.93,212653.0,25.01,25.01,24.9,24.93,212653.0
2024-11-01 11:25:00,24.93,24.97,24.88,24.9,83410.0,24.93,24.97,24.88,24.9,83410.0
2024-11-01 11:30:00,24.91,24.91,24.85,24.86,69996.0,24.91,24.91,24.85,24.86,69996.0
2024-11-01 11:35:00,24.87,24.9,24.75,24.77,103281.0,24.87,24.9,24.75,24.77,103281.0
2024-11-01 11:40:00,24.77,24.87,24.68,24.85,192348.0,24.77,24.87,24.68,24.85,192348.0
2024-11-01 11:45:00,24.85,24.85,24.74,24.82,153621.0,24.85,24.85,24.74,24.82,153621.0
2024-11-01 11:50:00,24.82,24.85,24.76,24.79,112424.0,24.82,24.85,24.76,24.79,112424.0
2024-11-01 11:55:00,24.79,24.82,24.76,24.76,59829.0,24.79,24.82,24.76,24.76,59829.0
2024-11-01 12:00:00,24.77,24.89,24.77,24.85,65751.0,24.77,24.89,24.77,24.85,65751.0
2024-11-01 12:05:00,24.85,24.88,24.81,24.88,50560.0,24.85,24.88,24.81,24.88,50560.0
2024-11-01 12:10:00,24.88,24.89,24.8,24.8,101080.0,24.88,24.89,24.8,24.8,101080.0
2024-11-01 12:15:00,24.8,24.91,24.8,24.91,63390.0,24.8,24.91,24.8,24.91,63390.0
2024-11-01 12:20:00,24.91,24.98,24.89,24.93,62125.0,24.91,24.98,24.89,24.93,62125.0
2024-11-01 12:25:00,24.93,24.93,24.84,24.87,63235.0,24.93,24.93,24.84,24.87,63235.0
2024-11-01 12:30:00,24.87,24.9,24.85,24.87,70016.0,24.87,24.9,24.85,24.87,70016.0
2024-11-01 12:35:00,24.87,24.88,24.85,24.87,53332.0,24.87,24.88,24.85,24.87,53332.0
2024-11-01 12:40:00,24.86,24.91,24.83,24.84,53642.0,24.86,24.91,24.83,24.84,53642.0
2024-11-01 12:45:00,24.83,24.89,24.82,24.83,77244.0,24.83,24.89,24.82,24.83,77244.0
2024-11-01 12:50:00,24.84,24.84,24.76,24.76,58811.0,24.84,24.84,24.76,24.76,58811.0
2024-11-01 12:55:00,24.76,24.84,24.76,24.79,90735.0,24.76,24.84,24.76,24.79,90735.0
2024-11-01 13:00:00,24.8,24.85,24.8,24.82,33118.0,24.8,24.85,24.8,24.82,33118.0
2024-11-01 13:05:00,24.82,24.84,24.79,24.8,51132.0,24.82,24.84,24.79,24.8,51132.0
2024-11-01 13:10:00,24.8,24.85,24.78,24.83,30306.0,24.8,24.85,24.78,24.83,30306.0
2024-11-01 13:15:00,24.84,24.88,24.83,24.88,24979.0,24.84,24.88,24.83,24.88,24979.0
2024-11-01 13:20:00,24.88,24.91,24.86,24.87,39629.0,24.88,24.91,24.86,24.87,39629.0
2024-11-01 13:25:00,24.86,24.88,24.85,24.87,43366.0,24.86,24.88,24.85,24.87,43366.0
2024-11-01 13:30:00,24.87,24.89,24.83,24.84,48370.0,24.87,24.89,24.83,24.84,48370.0
2024-11-01 13:35:00,24.83,24.9,24.83,24.86,44128.0,24.83,24.9,24.83,24.86,44128.0
2024-11-01 13:40:00,24.85,24.88,24.85,24.87,20912.0,24.85,24.88,24.85,24.87,20912.0
2024-11-01 13:45:00,24.87,24.89,24.8,24.8,50837.0,24.87,24.89,24.8,24.8,50837.0
2024-11-01 13:50:00,24.8,24.84,24.79,24.83,42806.0,24.8,24.84,24.79,24.83,42806.0
2024-11-01 13:55:00,24.83,24.85,24.82,24.83,26684.0,24.83,24.85,24.82,24.83,26684.0
2024-11-01 14:00:00,24.84,24.86,24.76,24.77,64494.0,24.84,24.86,24.76,24.77,64494.0
2024-11-01 14:05:00,24.77,24.78,24.72,24.75,41033.0,24.77,24.78,24.72,24.75,41033.0
2024-11-01 14:10:00,24.74,24.78,24.74,24.78,50344.0,24.74,24.78,24.74,24.78,50344.0
2024-11-01 14:15:00,24.78,24.8,24.75,24.77,58446.0,24.78,24.8,24.75,24.77,58446.0
2024-11-01 14:20:00,24.76,24.79,24.69,24.77,99626.0,24.76,24.79,24.69,24.77,99626.0
2024-11-01 14:25:00,24.77,24.77,24.69,24.7,43990.0,24.77,24.77,24.69,24.7,43990.0
2024-11-01 14:30:00,24.7,24.78,24.69,24.75,49470.0,24.7,24.78,24.69,24.75,49470.0
2024-11-01 14:35:00,24.75,24.76,24.72,24.73,144675.0,24.75,24.76,24.72,24.73,144675.0
2024-11-01 14:40:00,24.73,24.75,24.71,24.73,32492.0,24.73,24.75,24.71,24.73,32492.0
2024-11-01 14:45:00,24.73,24.76,24.72,24.75,90714.0,24.73,24.76,24.72,24.75,90714.0
2024-11-01 14:50:00,24.75,24.85,24.74,24.83,86989.0,24.75,24.85,24.74,24.83,86989.0
2024-11-01 14:55:00,24.83,24.85,24.81,24.82,47429.0,24.83,24.85,24.81,24.82,47429.0
2024-11-01 15:00:00,24.82,24.83,24.74,24.78,55556.0,24.82,24.83,24.74,24.78,55556.0
2024-11-01 15:05:00,24.78,24.8,24.75,24.8,65972.0,24.78,24.8,24.75,24.8,65972.0
2024-11-01 15:10:00,24.8,24.85,24.79,24.84,78241.0,24.8,24.85,24.79,24.84,78241.0
2024-11-01 15:15:00,24.84,24.86,24.81,24.83,75194.0,24.84,24.86,24.81,24.83,75194.0
2024-11-01 15:20:00,24.83,24.84,24.82,24.84,46881.0,24.83,24.84,24.82,24.84,46881.0
2024-11-01 15:25:00,24.84,24.9,24.83,24.87,90446.0,24.84,24.9,24.83,24.87,90446.0
2024-11-01 15:30:00,24.86,24.86,24.8,24.84,126067.0,24.86,24.86,24.8,24.84,126067.0
2024-11-01 15:35:00,24.83,24.84,24.76,24.77,90436.0,24.83,24.84,24.76,24.77,90436.0
2024-11-01 15:40:00,24.77,24.83,24.76,24.8,98952.0,24.77,24.83,24.76,24.8,98952.0
2024-11-01 15:45:00,24.8,24.84,24.78,24.78,133132.0,24.8,24.84,24.78,24.78,133132.0
2024-11-01 15:50:00,24.78,24.78,24.71,24.77,270269.0,24.78,24.78,24.71,24.77,270269.0
2024-11-01 15:55:00,24.76,24.91,24.75,24.88,643675.0,24.76,24.91,24.75,24.88,643675.0
2024-11-04 09:30:00,24.89,24.9,24.34,24.46,462531.0,24.89,24.9,24.34,24.46,462531.0
2024-11-04 09:35:00,24.48,24.81,24.46,24.72,345478.0,24.48,24.81,24.46,24.72,345478.0
2024-11-04 09:40:00,24.71,24.73,24.63,24.69,107872.0,24.71,24.73,24.63,24.69,107872.0
2024-11-04 09:45:00,24.69,24.72,24.54,24.57,139641.0,24.69,24.72,24.54,24.57,139641.0
2024-11-04 09:50:00,24.57,24.6,24.47,24.6,128798.0,24.57,24.6,24.47,24.6,128798.0
2024-11-04 09:55:00,24.61,24.64,24.57,24.61,71611.0,24.61,24.64,24.57,24.61,71611.0
2024-11-04 10:00:00,24.6,24.76,24.55,24.75,113145.0,24.6,24.76,24.55,24.75,113145.0
2024-11-04 10:05:00,24.76,24.85,24.72,24.82,134984.0,24.76,24.85,24.72,24.82,134984.0
2024-11-04 10:10:00,24.82,24.82,24.68,24.71,124593.0,24.82,24.82,24.68,24.71,124593.0
2024-11-04 10:15:00,24.71,24.83,24.69,24.77,91098.0,24.71,24.83,24.69,24.77,91098.0
2024-11-04 10:20:00,24.77,24.8,24.72,24.74,86223.0,24.77,24.8,24.72,24.74,86223.0
2024-11-04 10:25:00,24.74,24.77,24.73,24.76,40938.0,24.74,24.77,24.73,24.76,40938.0
2024-11-04 10:30:00,24.76,24.82,24.75,24.82,93569.0,24.76,24.82,24.75,24.82,93569.0
2024-11-04 10:35:00,24.81,24.82,24.75,24.77,36754.0,24.81,24.82,24.75,24.77,36754.0
2024-11-04 10:40:00,24.78,24.85,24.75,24.85,67265.0,24.78,24.85,24.75,24.85,67265.0
2024-11-04 10:45:00,24.85,25.05,24.84,25.04,183357.0,24.85,25.05,24.84,25.04,183357.0
2024-11-04 10:50:00,25.05,25.05,24.99,25.03,76708.0,25.05,25.05,24.99,25.03,76708.0
2024-11-04 10:55:00,25.02,25.17,25.02,25.13,125725.0,25.02,25.17,25.02,25.13,125725.0
2024-11-04 11:00:00,25.14,25.15,25.03,25.08,93940.0,25.14,25.15,25.03,25.08,93940.0
2024-11-04 11:05:00,25.09,25.16,25.04,25.13,67951.0,25.09,25.16,25.04,25.13,67951.0
2024-11-04 11:10:00,25.12,25.27,25.12,25.23,150656.0,25.12,25.27,25.12,25.23,150656.0
2024-11-04 11:15:00,25.24,25.25,25.17,25.21,54399.0,25.24,25.25,25.17,25.21,54399.0
2024-11-04 11:20:00,25.21,25.25,25.15,25.21,84356.0,25.21,25.25,25.15,25.21,84356.0
2024-11-04 11:25:00,25.21,25.29,25.2,25.24,92255.0,25.21,25.29,25.2,25.24,92255.0
2024-11-04 11:30:00,25.24,25.27,25.18,25.24,63569.0,25.24,25.27,25.18,25.24,63569.0
2024-11-04 11:35:00,25.24,25.26,25.18,25.19,72311.0,25.24,25.26,25.18,25.19,72311.0
2024-11-04 11:40:00,25.2,25.28,25.14,25.2,130415.0,25.2,25.28,25.14,25.2,130415.0
2024-11-04 11:45:00,25.2,25.22,25.18,25.19,47458.0,25.2,25.22,25.18,25.19,47458.0
2024-11-04 11:50:00,25.19,25.25,25.16,25.23,49081.0,25.19,25.25,25.16,25.23,49081.0
2024-11-04 11:55:00,25.24,25.27,25.2,25.23,82388.0,25.24,25.27,25.2,25.23,82388.0
2024-11-04 12:00:00,25.23,25.25,25.19,25.2,52404.0,25.23,25.25,25.19,25.2,52404.0
2024-11-04 12:05:00,25.21,25.31,25.19,25.28,119779.0,25.21,25.31,25.19,25.28,119779.0
2024-11-04 12:10:00,25.27,25.36,25.25,25.33,102669.0,25.27,25.36,25.25,25.33,102669.0
2024-11-04 12:15:00,25.34,25.42,25.31,25.4,79734.0,25.34,25.42,25.31,25.4,79734.0
2024-11-04 12:20:00,25.41,25.48,25.4,25.46,90132.0,25.41,25.48,25.4,25.46,90132.0
2024-11-04 12:25:00,25.45,25.46,25.4,25.43,42034.0,25.45,25.46,25.4,25.43,42034.0
2024-11-04 12:30:00,25.43,25.45,25.42,25.44,37575.0,25.43,25.45,25.42,25.44,37575.0
2024-11-04 12:35:00,25.44,25.46,25.42,25.45,43911.0,25.44,25.46,25.42,25.45,43911.0
2024-11-04 12:40:00,25.45,25.45,25.35,25.36,77131.0,25.45,25.45,25.35,25.36,77131.0
2024-11-04 12:45:00,25.36,25.38,25.3,25.32,54444.0,25.36,25.38,25.3,25.32,54444.0
2024-11-04 12:50:00,25.32,25.34,25.3,25.32,27572.0,25.32,25.34,25.3,25.32,27572.0
2024-11-04 12:55:00,25.33,25.34,25.3,25.33,31228.0,25.33,25.34,25.3,25.33,31228.0
2024-11-04 13:00:00,25.33,25.35,25.25,25.25,26940.0,25.33,25.35,25.25,25.25,26940.0
2024-11-04 13:05:00,25.26,25.26,25.17,25.19,54594.0,25.26,25.26,25.17,25.19,54594.0
2024-11-04 13:10:00,25.19,25.22,25.17,25.17,53697.0,25.19,25.22,25.17,25.17,53697.0
2024-11-04 13:15:00,25.17,25.19,25.14,25.17,52744.0,25.17,25.19,25.14,25.17,52744.0
2024-11-04 13:20:00,25.17,25.21,25.15,25.2,47017.0,25.17,25.21,25.15,25.2,47017.0
2024-11-04 13:25:00,25.2,25.21,25.17,25.18,45995.0,25.2,25.21,25.17,25.18,45995.0
2024-11-04 13:30:00,25.18,25.19,25.16,25.18,36335.0,25.18,25.19,25.16,25.18,36335.0
2024-11-04 13:35:00,25.19,25.2,25.16,25.18,45026.0,25.19,25.2,25.16,25.18,45026.0
2024-11-04 13:40:00,25.18,25.19,25.16,25.17,47285.0,25.18,25.19,25.16,25.17,47285.0
2024-11-04 13:45:00,25.17,25.22,25.16,25.2,42873.0,25.17,25.22,25.16,25.2,42873.0
2024-11-04 13:50:00,25.2,25.21,25.17,25.19,29757.0,25.2,25.21,25.17,25.19,29757.0
2024-11-04 13:55:00,25.18,25.23,25.18,25.23,40068.0,25.18,25.23,25.18,25.23,40068.0
2024-11-04 14:00:00,25.23,25.24,25.21,25.23,36170.0,25.23,25.24,25.21,25.23,36170.0
2024-11-04 14:05:00,25.23,25.24,25.19,25.19,39288.0,25.23,25.24,25.19,25.19,39288.0
2024-11-04 14:10:00,25.19,25.21,25.17,25.2,48470.0,25.19,25.21,25.17,25.2,48470.0
2024-11-04 14:15:00,25.2,25.26,25.19,25.24,70570.0,25.2,25.26,25.19,25.24,70570.0
2024-11-04 14:20:00,25.24,25.3,25.24,25.3,57127.0,25.24,25.3,25.24,25.3,57127.0
2024-11-04 14:25:00,25.3,25.33,25.27,25.28,83507.0,25.3,25.33,25.27,25.28,83507.0
2024-11-04 14:30:00,25.27,25.29,25.25,25.28,33888.0,25.27,25.29,25.25,25.28,33888.0
2024-11-04 14:35:00,25.28,25.29,25.22,25.23,39241.0,25.28,25.29,25.22,25.23,39241.0
2024-11-04 14:40:00,25.24,25.26,25.22,25.22,58016.0,25.24,25.26,25.22,25.22,58016.0
2024-11-04 14:45:00,25.23,25.23,25.19,25.2,31569.0,25.23,25.23,25.19,25.2,31569.0
2024-11-04 14:50:00,25.21,25.23,25.2,25.23,32227.0,25.21,25.23,25.2,25.23,32227.0
2024-11-04 14:55:00,25.23,25.24,25.21,25.21,33254.0,25.23,25.24,25.21,25.21,33254.0
2024-11-04 15:00:00,25.21,25.25,25.19,25.25,49028.0,25.21,25.25,25.19,25.25,49028.0
2024-11-04 15:05:00,25.25,25.27,25.21,25.26,87107.0,25.25,25.27,25.21,25.26,87107.0
2024-11-04 15:10:00,25.25,25.25,25.18,25.18,70774.0,25.25,25.25,25.18,25.18,70774.0
2024-11-04 15:15:00,25.18,25.2,25.17,25.2,75434.0,25.18,25.2,25.17,25.2,75434.0
2024-11-04 15:20:00,25.2,25.21,25.13,25.15,71622.0,25.2,25.21,25.13,25.15,71622.0
2024-11-04 15:25:00,25.16,25.2,25.14,25.18,73794.0,25.16,25.2,25.14,25.18,73794.0
2024-11-04 15:30:00,25.18,25.21,25.17,25.2,93487.0,25.18,25.21,25.17,25.2,93487.0
2024-11-04 15:35:00,25.2,25.2,25.11,25.12,107940.0,25.2,25.2,25.11,25.12,107940.0
2024-11-04 15:40:00,25.12,25.16,25.1,25.14,136063.0,25.12,25.16,25.1,25.14,136063.0
2024-11-04 15:45:00,25.14,25.17,25.13,25.17,130630.0,25.14,25.17,25.13,25.17,130630.0
2024-11-04 15:50:00,25.17,25.22,25.15,25.2,345765.0,25.17,25.22,25.15,25.2,345765.0
2024-11-04 15:55:00,25.2,25.2,25.12,25.15,776826.0,25.2,25.2,25.12,25.15,776826.0
2024-11-05 09:30:00,25.31,25.74,25.21,25.74,374898.0,25.31,25.74,25.21,25.74,374898.0
2024-11-05 09:35:00,25.74,25.82,25.67,25.8,296700.0,25.74,25.82,25.67,25.8,296700.0
2024-11-05 09:40:00,25.8,25.87,25.67,25.81,284226.0,25.8,25.87,25.67,25.81,284226.0
2024-11-05 09:45:00,25.81,25.85,25.75,25.82,148294.0,25.81,25.85,25.75,25.82,148294.0
2024-11-05 09:50:00,25.81,25.84,25.75,25.83,105671.0,25.81,25.84,25.75,25.83,105671.0
2024-11-05 09:55:00,25.81,25.81,25.69,25.76,140511.0,25.81,25.81,25.69,25.76,140511.0
2024-11-05 10:00:00,25.77,25.83,25.71,25.81,107869.0,25.77,25.83,25.71,25.81,107869.0
2024-11-05 10:05:00,25.8,25.83,25.71,25.73,119646.0,25.8,25.83,25.71,25.73,119646.0
2024-11-05 10:10:00,25.73,25.78,25.7,25.73,90156.0,25.73,25.78,25.7,25.73,90156.0
2024-11-05 10:15:00,25.72,25.8,25.71,25.76,109543.0,25.72,25.8,25.71,25.76,109543.0
2024-11-05 10:20:00,25.76,25.8,25.73,25.76,122049.0,25.76,25.8,25.73,25.76,122049.0
2024-11-05 10:25:00,25.77,25.77,25.69,25.71,160091.0,25.77,25.77,25.69,25.71,160091.0
2024-11-05 10:30:00,25.71,25.8,25.7,25.75,158349.0,25.71,25.8,25.7,25.75,158349.0
2024-11-05 10:35:00,25.75,25.75,25.69,25.75,129574.0,25.75,25.75,25.69,25.75,129574.0
2024-11-05 10:40:00,25.74,25.83,25.74,25.8,129500.0,25.74,25.83,25.74,25.8,129500.0
2024-11-05 10:45:00,25.8,25.87,25.79,25.8,162393.0,25.8,25.87,25.79,25.8,162393.0
2024-11-05 10:50:00,25.8,25.83,25.77,25.8,105330.0,25.8,25.83,25.77,25.8,105330.0
2024-11-05 10:55:00,25.8,25.82,25.76,25.8,90798.0,25.8,25.82,25.76,25.8,90798.0
2024-11-05 11:00:00,25.81,25.81,25.75,25.76,85765.0,25.81,25.81,25.75,25.76,85765.0
2024-11-05 11:05:00,25.76,25.82,25.74,25.79,77100.0,25.76,25.82,25.74,25.79,77100.0
2024-11-05 11:10:00,25.79,25.79,25.73,25.74,64983.0,25.79,25.79,25.73,25.74,64983.0
2024-11-05 11:15:00,25.74,25.76,25.72,25.73,79346.0,25.74,25.76,25.72,25.73,79346.0
2024-11-05 11:20:00,25.74,25.75,25.71,25.73,104512.0,25.74,25.75,25.71,25.73,104512.0
2024-11-05 11:25:00,25.73,25.75,25.69,25.71,71912.0,25.73,25.75,25.69,25.71,71912.0
2024-11-05 11:30:00,25.71,25.74,25.69,25.74,63072.0,25.71,25.74,25.69,25.74,63072.0
2024-11-05 11:35:00,25.74,25.75,25.71,25.71,76747.0,25.74,25.75,25.71,25.71,76747.0
2024-11-05 11:40:00,25.71,25.72,25.66,25.69,77349.0,25.71,25.72,25.66,25.69,77349.0
2024-11-05 11:45:00,25.69,25.75,25.68,25.72,47021.0,25.69,25.75,25.68,25.72,47021.0
2024-11-05 11:50:00,25.73,25.76,25.72,25.76,47853.0,25.73,25.76,25.72,25.76,47853.0
2024-11-05 11:55:00,25.76,25.77,25.74,25.74,71335.0,25.76,25.77,25.74,25.74,71335.0
2024-11-05 12:00:00,25.75,25.76,25.69,25.71,68210.0,25.75,25.76,25.69,25.71,68210.0
2024-11-05 12:05:00,25.7,25.72,25.67,25.71,72713.0,25.7,25.72,25.67,25.71,72713.0
2024-11-05 12:10:00,25.71,25.72,25.69,25.72,46270.0,25.71,25.72,25.69,25.72,46270.0
2024-11-05 12:15:00,25.71,25.78,25.71,25.77,59580.0,25.71,25.78,25.71,25.77,59580.0
2024-11-05 12:20:00,25.77,25.79,25.71,25.74,59559.0,25.77,25.79,25.71,25.74,59559.0
2024-11-05 12:25:00,25.74,25.76,25.71,25.72,82179.0,25.74,25.76,25.71,25.72,82179.0
2024-11-05 12:30:00,25.72,25.76,25.72,25.75,36763.0,25.72,25.76,25.72,25.75,36763.0
2024-11-05 12:35:00,25.75,25.76,25.73,25.75,37135.0,25.75,25.76,25.73,25.75,37135.0
2024-11-05 12:40:00,25.75,25.76,25.73,25.74,28155.0,25.75,25.76,25.73,25.74,28155.0
2024-11-05 12:45:00,25.74,25.76,25.74,25.75,42470.0,25.74,25.76,25.74,25.75,42470.0
2024-11-05 12:50:00,25.75,25.75,25.65,25.68,84989.0,25.75,25.75,25.65,25.68,84989.0
2024-11-05 12:55:00,25.69,25.69,25.65,25.68,43937.0,25.69,25.69,25.65,25.68,43937.0
2024-11-05 13:00:00,25.69,25.7,25.64,25.64,49270.0,25.69,25.7,25.64,25.64,49270.0
2024-11-05 13:05:00,25.64,25.66,25.62,25.62,73789.0,25.64,25.66,25.62,25.62,73789.0
2024-11-05 13:10:00,25.63,25.64,25.57,25.59,52430.0,25.63,25.64,25.57,25.59,52430.0
2024-11-05 13:15:00,25.59,25.66,25.58,25.61,53186.0,25.59,25.66,25.58,25.61,53186.0
2024-11-05 13:20:00,25.61,25.64,25.59,25.64,33604.0,25.61,25.64,25.59,25.64,33604.0
2024-11-05 13:25:00,25.63,25.65,25.63,25.64,23095.0,25.63,25.65,25.63,25.64,23095.0
2024-11-05 13:30:00,25.64,25.65,25.61,25.64,38721.0,25.64,25.65,25.61,25.64,38721.0
2024-11-05 13:35:00,25.64,25.69,25.61,25.69,67237.0,25.64,25.69,25.61,25.69,67237.0
2024-11-05 13:40:00,25.69,25.76,25.69,25.73,89835.0,25.69,25.76,25.69,25.73,89835.0
2024-11-05 13:45:00,25.73,25.76,25.72,25.76,40858.0,25.73,25.76,25.72,25.76,40858.0
2024-11-05 13:50:00,25.76,25.79,25.73,25.79,48741.0,25.76,25.79,25.73,25.79,48741.0
2024-11-05 13:55:00,25.79,25.79,25.74,25.75,52749.0,25.79,25.79,25.74,25.75,52749.0
2024-11-05 14:00:00,25.75,25.76,25.7,25.75,535251.0,25.75,25.76,25.7,25.75,535251.0
2024-11-05 14:05:00,25.75,25.76,25.72,25.75,86773.0,25.75,25.76,25.72,25.75,86773.0
2024-11-05 14:10:00,25.75,25.77,25.74,25.76,43764.0,25.75,25.77,25.74,25.76,43764.0
2024-11-05 14:15:00,25.76,25.8,25.74,25.79,81588.0,25.76,25.8,25.74,25.79,81588.0
2024-11-05 14:20:00,25.8,25.81,25.77,25.8,65413.0,25.8,25.81,25.77,25.8,65413.0
2024-11-05 14:25:00,25.79,25.81,25.78,25.78,55375.0,25.79,25.81,25.78,25.78,55375.0
2024-11-05 14:30:00,25.79,25.82,25.77,25.8,92911.0,25.79,25.82,25.77,25.8,92911.0
2024-11-05 14:35:00,25.81,25.83,25.75,25.78,76238.0,25.81,25.83,25.75,25.78,76238.0
2024-11-05 14:40:00,25.78,25.78,25.73,25.75,70220.0,25.78,25.78,25.73,25.75,70220.0
2024-11-05 14:45:00,25.75,25.76,25.7,25.71,55770.0,25.75,25.76,25.7,25.71,55770.0
2024-11-05 14:50:00,25.7,25.73,25.68,25.71,65951.0,25.7,25.73,25.68,25.71,65951.0
2024-11-05 14:55:00,25.71,25.74,25.68,25.71,66281.0,25.71,25.74,25.68,25.71,66281.0
2024-11-05 15:00:00,25.71,25.74,25.7,25.74,53227.0,25.71,25.74,25.7,25.74,53227.0
2024-11-05 15:05:00,25.74,25.75,25.72,25.74,66070.0,25.74,25.75,25.72,25.74,66070.0
2024-11-05 15:10:00,25.74,25.75,25.72,25.74,58282.0,25.74,25.75,25.72,25.74,58282.0
2024-11-05 15:15:00,25.74,25.76,25.69,25.71,58762.0,25.74,25.76,25.69,25.71,58762.0
2024-11-05 15:20:00,25.71,25.72,25.67,25.69,64042.0,25.71,25.72,25.67,25.69,64042.0
2024-11-05 15:25:00,25.68,25.7,25.67,25.7,51642.0,25.68,25.7,25.67,25.7,51642.0
2024-11-05 15:30:00,25.7,25.7,25.65,25.66,94185.0,25.7,25.7,25.65,25.66,94185.0
2024-11-05 15:35:00,25.66,25.7,25.65,25.67,74170.0,25.66,25.7,25.65,25.67,74170.0
2024-11-05 15:40:00,25.67,25.68,25.64,25.66,61801.0,25.67,25.68,25.64,25.66,61801.0
2024-11-05 15:45:00,25.67,25.76,25.66,25.72,221485.0,25.67,25.76,25.66,25.72,221485.0
2024-11-05 15:50:00,25.72,25.81,25.71,25.8,251277.0,25.72,25.81,25.71,25.8,251277.0
2024-11-05 15:55:00,25.8,25.94,25.79,25.94,883726.0,25.8,25.94,25.79,25.94,883726.0
2024-11-06 09:30:00,26.82,27.45,26.82,27.19,1245182.0,26.82,27.45,26.82,27.19,1245182.0
2024-11-06 09:35:00,27.17,27.52,27.1,27.42,601553.0,27.17,27.52,27.1,27.42,601553.0
2024-11-06 09:40:00,27.41,27.48,27.24,27.3,453452.0,27.41,27.48,27.24,27.3,453452.0
2024-11-06 09:45:00,27.3,27.39,27.2,27.29,379450.0,27.3,27.39,27.2,27.29,379450.0
2024-11-06 09:50:00,27.28,27.33,26.97,27.04,356581.0,27.28,27.33,26.97,27.04,356581.0
2024-11-06 09:55:00,27.04,27.29,26.91,26.94,373369.0,27.04,27.29,26.91,26.94,373369.0
2024-11-06 10:00:00,26.95,27.2,26.84,27.18,359227.0,26.95,27.2,26.84,27.18,359227.0
2024-11-06 10:05:00,27.19,27.29,27.12,27.27,318056.0,27.19,27.29,27.12,27.27,318056.0
2024-11-06 10:10:00,27.27,27.37,27.19,27.36,223451.0,27.27,27.37,27.19,27.36,223451.0
2024-11-06 10:15:00,27.35,27.43,27.29,27.43,305064.0,27.35,27.43,27.29,27.43,305064.0
2024-11-06 10:20:00,27.43,27.52,27.39,27.48,287675.0,27.43,27.52,27.39,27.48,287675.0
2024-11-06 10:25:00,27.48,27.59,27.46,27.55,202188.0,27.48,27.59,27.46,27.55,202188.0
2024-11-06 10:30:00,27.55,27.69,27.48,27.6,293955.0,27.55,27.69,27.48,27.6,293955.0
2024-11-06 10:35:00,27.6,27.75,27.58,27.74,232838.0,27.6,27.75,27.58,27.74,232838.0
2024-11-06 10:40:00,27.74,27.9,27.71,27.87,521948.0,27.74,27.9,27.71,27.87,521948.0
2024-11-06 10:45:00,27.88,27.93,27.73,27.8,198154.0,27.88,27.93,27.73,27.8,198154.0
2024-11-06 10:50:00,27.8,27.88,27.77,27.88,218369.0,27.8,27.88,27.77,27.88,218369.0
2024-11-06 10:55:00,27.87,27.89,27.72,27.77,200650.0,27.87,27.89,27.72,27.77,200650.0
2024-11-06 11:00:00,27.77,27.77,27.63,27.63,160442.0,27.77,27.77,27.63,27.63,160442.0
2024-11-06 11:05:00,27.64,27.85,27.63,27.84,196104.0,27.64,27.85,27.63,27.84,196104.0
2024-11-06 11:10:00,27.83,27.94,27.79,27.91,297536.0,27.83,27.94,27.79,27.91,297536.0
2024-11-06 11:15:00,27.9,27.93,27.8,27.87,171905.0,27.9,27.93,27.8,27.87,171905.0
2024-11-06 11:20:00,27.87,27.88,27.76,27.79,287720.0,27.87,27.88,27.76,27.79,287720.0
2024-11-06 11:25:00,27.8,27.86,27.74,27.79,161348.0,27.8,27.86,27.74,27.79,161348.0
2024-11-06 11:30:00,27.79,27.83,27.66,27.79,113585.0,27.79,27.83,27.66,27.79,113585.0
2024-11-06 11:35:00,27.79,27.82,27.73,27.8,115215.0,27.79,27.82,27.73,27.8,115215.0
2024-11-06 11:40:00,27.8,27.86,27.77,27.85,115162.0,27.8,27.86,27.77,27.85,115162.0
2024-11-06 11:45:00,27.85,27.91,27.83,27.86,232527.0,27.85,27.91,27.83,27.86,232527.0
2024-11-06 11:50:00,27.87,27.92,27.86,27.89,264240.0,27.87,27.92,27.86,27.89,264240.0
2024-11-06 11:55:00,27.89,27.93,27.87,27.91,139523.0,27.89,27.93,27.87,27.91,139523.0
2024-11-06 12:00:00,27.91,27.91,27.78,27.81,92500.0,27.91,27.91,27.78,27.81,92500.0
2024-11-06 12:05:00,27.8,27.82,27.73,27.8,65651.0,27.8,27.82,27.73,27.8,65651.0
2024-11-06 12:10:00,27.8,27.83,27.79,27.82,55402.0,27.8,27.83,27.79,27.82,55402.0
2024-11-06 12:15:00,27.82,27.84,27.77,27.79,61090.0,27.82,27.84,27.77,27.79,61090.0
2024-11-06 12:20:00,27.79,27.79,27.74,27.76,70327.0,27.79,27.79,27.74,27.76,70327.0
2024-11-06 12:25:00,27.75,27.8,27.73,27.79,80667.0,27.75,27.8,27.73,27.79,80667.0
2024-11-06 12:30:00,27.79,27.8,27.7,27.74,88860.0,27.79,27.8,27.7,27.74,88860.0
2024-11-06 12:35:00,27.73,27.77,27.68,27.76,63660.0,27.73,27.77,27.68,27.76,63660.0
2024-11-06 12:40:00,27.75,27.83,27.75,27.81,104401.0,27.75,27.83,27.75,27.81,104401.0
2024-11-06 12:45:00,27.81,27.92,27.81,27.88,125605.0,27.81,27.92,27.81,27.88,125605.0
2024-11-06 12:50:00,27.88,27.89,27.83,27.88,59343.0,27.88,27.89,27.83,27.88,59343.0
2024-11-06 12:55:00,27.89,27.89,27.79,27.83,89455.0,27.89,27.89,27.79,27.83,89455.0
2024-11-06 13:00:00,27.83,27.85,27.75,27.78,172031.0,27.83,27.85,27.75,27.78,172031.0
2024-11-06 13:05:00,27.78,27.8,27.72,27.8,84559.0,27.78,27.8,27.72,27.8,84559.0
2024-11-06 13:10:00,27.79,27.8,27.74,27.77,80439.0,27.79,27.8,27.74,27.77,80439.0
2024-11-06 13:15:00,27.77,27.9,27.76,27.89,126201.0,27.77,27.9,27.76,27.89,126201.0
2024-11-06 13:20:00,27.89,27.89,27.81,27.87,58745.0,27.89,27.89,27.81,27.87,58745.0
2024-11-06 13:25:00,27.88,27.89,27.84,27.85,50985.0,27.88,27.89,27.84,27.85,50985.0
2024-11-06 13:30:00,27.85,27.86,27.81,27.82,56299.0,27.85,27.86,27.81,27.82,56299.0
2024-11-06 13:35:00,27.83,27.84,27.76,27.79,137385.0,27.83,27.84,27.76,27.79,137385.0
2024-11-06 13:40:00,27.78,27.81,27.73,27.79,103178.0,27.78,27.81,27.73,27.79,103178.0
2024-11-06 13:45:00,27.79,27.82,27.77,27.81,85582.0,27.79,27.82,27.77,27.81,85582.0
2024-11-06 13:50:00,27.8,27.81,27.77,27.78,53280.0,27.8,27.81,27.77,27.78,53280.0
2024-11-06 13:55:00,27.78,27.79,27.72,27.75,96499.0,27.78,27.79,27.72,27.75,96499.0
2024-11-06 14:00:00,27.75,27.81,27.73,27.79,43666.0,27.75,27.81,27.73,27.79,43666.0
2024-11-06 14:05:00,27.79,27.81,27.72,27.75,98841.0,27.79,27.81,27.72,27.75,98841.0
2024-11-06 14:10:00,27.75,27.8,27.74,27.8,47911.0,27.75,27.8,27.74,27.8,47911.0
2024-11-06 14:15:00,27.8,27.8,27.75,27.8,63816.0,27.8,27.8,27.75,27.8,63816.0
2024-11-06 14:20:00,27.8,27.81,27.74,27.76,86574.0,27.8,27.81,27.74,27.76,86574.0
2024-11-06 14:25:00,27.76,27.79,27.75,27.78,48755.0,27.76,27.79,27.75,27.78,48755.0
2024-11-06 14:30:00,27.78,27.8,27.76,27.79,51416.0,27.78,27.8,27.76,27.79,51416.0
2024-11-06 14:35:00,27.79,27.8,27.76,27.77,63079.0,27.79,27.8,27.76,27.77,63079.0
2024-11-06 14:40:00,27.77,27.78,27.74,27.75,83609.0,27.77,27.78,27.74,27.75,83609.0
2024-11-06 14:45:00,27.76,27.79,27.73,27.74,78610.0,27.76,27.79,27.73,27.74,78610.0
2024-11-06 14:50:00,27.74,27.75,27.7,27.71,71283.0,27.74,27.75,27.7,27.71,71283.0
2024-11-06 14:55:00,27.71,27.74,27.68,27.72,93834.0,27.71,27.74,27.68,27.72,93834.0
2024-11-06 15:00:00,27.73,27.75,27.7,27.71,65922.0,27.73,27.75,27.7,27.71,65922.0
2024-11-06 15:05:00,27.71,27.76,27.71,27.74,83797.0,27.71,27.76,27.71,27.74,83797.0
2024-11-06 15:10:00,27.74,27.75,27.71,27.72,51616.0,27.74,27.75,27.71,27.72,51616.0
2024-11-06 15:15:00,27.72,27.75,27.71,27.75,131257.0,27.72,27.75,27.71,27.75,131257.0
2024-11-06 15:20:00,27.75,27.78,27.73,27.76,122055.0,27.75,27.78,27.73,27.76,122055.0
2024-11-06 15:25:00,27.77,27.78,27.69,27.71,133991.0,27.77,27.78,27.69,27.71,133991.0
2024-11-06 15:30:00,27.71,27.74,27.7,27.74,105402.0,27.71,27.74,27.7,27.74,105402.0
2024-11-06 15:35:00,27.74,27.76,27.72,27.73,98595.0,27.74,27.76,27.72,27.73,98595.0
2024-11-06 15:40:00,27.73,27.77,27.72,27.76,137756.0,27.73,27.77,27.72,27.76,137756.0
2024-11-06 15:45:00,27.76,27.76,27.71,27.72,220884.0,27.76,27.76,27.71,27.72,220884.0
2024-11-06 15:50:00,27.71,27.74,27.64,27.72,345090.0,27.71,27.74,27.64,27.72,345090.0
2024-11-06 15:55:00,27.73,27.78,27.7,27.76,897902.0,27.73,27.78,27.7,27.76,897902.0
2024-11-07 09:30:00,27.36,27.49,27.21,27.3,355103.0,27.36,27.49,27.21,27.3,355103.0
2024-11-07 09:35:00,27.3,27.46,27.27,27.42,154372.0,27.3,27.46,27.27,27.42,154372.0
2024-11-07 09:40:00,27.41,27.5,27.35,27.39,154407.0,27.41,27.5,27.35,27.39,154407.0
2024-11-07 09:45:00,27.39,27.4,27.27,27.39,138084.0,27.39,27.4,27.27,27.39,138084.0
2024-11-07 09:50:00,27.39,27.56,27.39,27.48,119751.0,27.39,27.56,27.39,27.48,119751.0
2024-11-07 09:55:00,27.48,27.51,27.43,27.47,67585.0,27.48,27.51,27.43,27.47,67585.0
2024-11-07 10:00:00,27.48,27.49,27.4,27.41,88530.0,27.48,27.49,27.4,27.41,88530.0
2024-11-07 10:05:00,27.42,27.49,27.38,27.44,64298.0,27.42,27.49,27.38,27.44,64298.0
2024-11-07 10:10:00,27.44,27.46,27.36,27.41,74751.0,27.44,27.46,27.36,27.41,74751.0
2024-11-07 10:15:00,27.41,27.44,27.36,27.42,66556.0,27.41,27.44,27.36,27.42,66556.0
2024-11-07 10:20:00,27.43,27.43,27.35,27.37,48737.0,27.43,27.43,27.35,27.37,48737.0
2024-11-07 10:25:00,27.37,27.47,27.37,27.46,49920.0,27.37,27.47,27.37,27.46,49920.0
2024-11-07 10:30:00,27.46,27.56,27.44,27.54,114839.0,27.46,27.56,27.44,27.54,114839.0
2024-11-07 10:35:00,27.53,27.57,27.5,27.53,65865.0,27.53,27.57,27.5,27.53,65865.0
2024-11-07 10:40:00,27.52,27.63,27.52,27.62,138682.0,27.52,27.63,27.52,27.62,138682.0
2024-11-07 10:45:00,27.62,27.7,27.58,27.63,217365.0,27.62,27.7,27.58,27.63,217365.0
2024-11-07 10:50:00,27.62,27.74,27.6,27.62,211549.0,27.62,27.74,27.6,27.62,211549.0
2024-11-07 10:55:00,27.62,27.65,27.55,27.57,85182.0,27.62,27.65,27.55,27.57,85182.0
2024-11-07 11:00:00,27.57,27.59,27.42,27.46,151270.0,27.57,27.59,27.42,27.46,151270.0
2024-11-07 11:05:00,27.46,27.5,27.43,27.46,75100.0,27.46,27.5,27.43,27.46,75100.0
2024-11-07 11:10:00,27.46,27.6,27.46,27.56,83213.0,27.46,27.6,27.46,27.56,83213.0
2024-11-07 11:15:00,27.55,27.62,27.54,27.62,46526.0,27.55,27.62,27.54,27.62,46526.0
2024-11-07 11:20:00,27.62,27.63,27.56,27.58,62262.0,27.62,27.63,27.56,27.58,62262.0
2024-11-07 11:25:00,27.58,27.58,27.51,27.55,56087.0,27.58,27.58,27.51,27.55,56087.0
2024-11-07 11:30:00,27.55,27.61,27.52,27.59,51939.0,27.55,27.61,27.52,27.59,51939.0
2024-11-07 11:35:00,27.59,27.61,27.56,27.58,53122.0,27.59,27.61,27.56,27.58,53122.0
2024-11-07 11:40:00,27.58,27.58,27.53,27.58,43735.0,27.58,27.58,27.53,27.58,43735.0
2024-11-07 11:45:00,27.58,27.58,27.53,27.57,68779.0,27.58,27.58,27.53,27.57,68779.0
2024-11-07 11:50:00,27.57,27.6,27.57,27.6,37929.0,27.57,27.6,27.57,27.6,37929.0
2024-11-07 11:55:00,27.59,27.6,27.53,27.55,56973.0,27.59,27.6,27.53,27.55,56973.0
2024-11-07 12:00:00,27.55,27.56,27.47,27.49,79446.0,27.55,27.56,27.47,27.49,79446.0
2024-11-07 12:05:00,27.49,27.5,27.42,27.43,69880.0,27.49,27.5,27.42,27.43,69880.0
2024-11-07 12:10:00,27.43,27.43,27.38,27.42,61286.0,27.43,27.43,27.38,27.42,61286.0
2024-11-07 12:15:00,27.42,27.43,27.38,27.41,58353.0,27.42,27.43,27.38,27.41,58353.0
2024-11-07 12:20:00,27.41,27.46,27.4,27.46,49068.0,27.41,27.46,27.4,27.46,49068.0
2024-11-07 12:25:00,27.45,27.46,27.42,27.43,51191.0,27.45,27.46,27.42,27.43,51191.0
2024-11-07 12:30:00,27.43,27.44,27.39,27.39,48906.0,27.43,27.44,27.39,27.39,48906.0
2024-11-07 12:35:00,27.39,27.44,27.39,27.42,45146.0,27.39,27.44,27.39,27.42,45146.0
2024-11-07 12:40:00,27.42,27.43,27.36,27.42,75605.0,27.42,27.43,27.36,27.42,75605.0
2024-11-07 12:45:00,27.42,27.42,27.33,27.35,71924.0,27.42,27.42,27.33,27.35,71924.0
2024-11-07 12:50:00,27.35,27.36,27.33,27.35,35236.0,27.35,27.36,27.33,27.35,35236.0
2024-11-07 12:55:00,27.35,27.35,27.3,27.3,61965.0,27.35,27.35,27.3,27.3,61965.0
2024-11-07 13:00:00,27.3,27.38,27.3,27.37,33310.0,27.3,27.38,27.3,27.37,33310.0
2024-11-07 13:05:00,27.37,27.39,27.34,27.36,69074.0,27.37,27.39,27.34,27.36,69074.0
2024-11-07 13:10:00,27.36,27.39,27.32,27.36,61690.0,27.36,27.39,27.32,27.36,61690.0
2024-11-07 13:15:00,27.37,27.37,27.35,27.36,31432.0,27.37,27.37,27.35,27.36,31432.0
2024-11-07 13:20:00,27.36,27.41,27.36,27.41,41653.0,27.36,27.41,27.36,27.41,41653.0
2024-11-07 13:25:00,27.41,27.42,27.39,27.41,54129.0,27.41,27.42,27.39,27.41,54129.0
2024-11-07 13:30:00,27.4,27.4,27.35,27.39,40261.0,27.4,27.4,27.35,27.39,40261.0
2024-11-07 13:35:00,27.38,27.4,27.36,27.39,27631.0,27.38,27.4,27.36,27.39,27631.0
2024-11-07 13:40:00,27.38,27.39,27.3,27.32,99649.0,27.38,27.39,27.3,27.32,99649.0
2024-11-07 13:45:00,27.32,27.35,27.3,27.34,74578.0,27.32,27.35,27.3,27.34,74578.0
2024-11-07 13:50:00,27.34,27.35,27.33,27.35,18708.0,27.34,27.35,27.33,27.35,18708.0
2024-11-07 13:55:00,27.35,27.35,27.3,27.32,64156.0,27.35,27.35,27.3,27.32,64156.0
2024-11-07 14:00:00,27.31,27.35,27.25,27.26,78074.0,27.31,27.35,27.25,27.26,78074.0
2024-11-07 14:05:00,27.26,27.28,27.23,27.24,60947.0,27.26,27.28,27.23,27.24,60947.0
2024-11-07 14:10:00,27.25,27.25,27.22,27.25,25481.0,27.25,27.25,27.22,27.25,25481.0
2024-11-07 14:15:00,27.25,27.25,27.17,27.2,96775.0,27.25,27.25,27.17,27.2,96775.0
2024-11-07 14:20:00,27.2,27.2,27.1,27.13,98673.0,27.2,27.2,27.1,27.13,98673.0
2024-11-07 14:25:00,27.13,27.2,27.1,27.19,92199.0,27.13,27.2,27.1,27.19,92199.0
2024-11-07 14:30:00,27.2,27.24,27.18,27.19,60967.0,27.2,27.24,27.18,27.19,60967.0
2024-11-07 14:35:00,27.2,27.22,27.17,27.18,119875.0,27.2,27.22,27.17,27.18,119875.0
2024-11-07 14:40:00,27.18,27.19,27.08,27.16,118761.0,27.18,27.19,27.08,27.16,118761.0
2024-11-07 14:45:00,27.17,27.27,27.13,27.24,75206.0,27.17,27.27,27.13,27.24,75206.0
2024-11-07 14:50:00,27.24,27.27,27.23,27.24,48597.0,27.24,27.27,27.23,27.24,48597.0
2024-11-07 14:55:00,27.24,27.27,27.21,27.26,94696.0,27.24,27.27,27.21,27.26,94696.0
2024-11-07 15:00:00,27.26,27.26,27.19,27.23,44031.0,27.26,27.26,27.19,27.23,44031.0
2024-11-07 15:05:00,27.21,27.26,27.19,27.2,68710.0,27.21,27.26,27.19,27.2,68710.0
2024-11-07 15:10:00,27.2,27.26,27.19,27.26,59228.0,27.2,27.26,27.19,27.26,59228.0
2024-11-07 15:15:00,27.26,27.28,27.23,27.24,58963.0,27.26,27.28,27.23,27.24,58963.0
2024-11-07 15:20:00,27.25,27.27,27.23,27.24,78496.0,27.25,27.27,27.23,27.24,78496.0
2024-11-07 15:25:00,27.24,27.29,27.23,27.29,78033.0,27.24,27.29,27.23,27.29,78033.0
2024-11-07 15:30:00,27.28,27.33,27.25,27.27,100874.0,27.28,27.33,27.25,27.27,100874.0
2024-11-07 15:35:00,27.27,27.28,27.2,27.2,65087.0,27.27,27.28,27.2,27.2,65087.0
2024-11-07 15:40:00,27.2,27.22,27.14,27.17,133437.0,27.2,27.22,27.14,27.17,133437.0
2024-11-07 15:45:00,27.17,27.17,27.09,27.11,174175.0,27.17,27.17,27.09,27.11,174175.0
2024-11-07 15:50:00,27.1,27.15,27.09,27.14,168642.0,27.1,27.15,27.09,27.14,168642.0
2024-11-07 15:55:00,27.14,27.15,26.99,27.04,837109.0,27.14,27.15,26.99,27.04,837109.0
2024-11-08 09:30:00,26.82,27.17,26.82,27.14,220492.0,26.82,27.17,26.82,27.14,220492.0
2024-11-08 09:35:00,27.15,27.15,27.04,27.11,125010.0,27.15,27.15,27.04,27.11,125010.0
2024-11-08 09:40:00,27.11,27.24,27.1,27.19,108600.0,27.11,27.24,27.1,27.19,108600.0
2024-11-08 09:45:00,27.18,27.31,27.14,27.29,104461.0,27.18,27.31,27.14,27.29,104461.0
2024-11-08 09:50:00,27.29,27.29,27.19,27.25,69152.0,27.29,27.29,27.19,27.25,69152.0
2024-11-08 09:55:00,27.25,27.25,27.18,27.19,69904.0,27.25,27.25,27.18,27.19,69904.0
2024-11-08 10:00:00,27.19,27.28,27.17,27.19,124019.0,27.19,27.28,27.17,27.19,124019.0
2024-11-08 10:05:00,27.18,27.24,27.15,27.22,84397.0,27.18,27.24,27.15,27.22,84397.0
2024-11-08 10:10:00,27.23,27.4,27.22,27.39,187830.0,27.23,27.4,27.22,27.39,187830.0
2024-11-08 10:15:00,27.39,27.4,27.27,27.29,101534.0,27.39,27.4,27.27,27.29,101534.0
2024-11-08 10:20:00,27.29,27.29,27.22,27.28,95018.0,27.29,27.29,27.22,27.28,95018.0
2024-11-08 10:25:00,27.28,27.35,27.26,27.28,102106.0,27.28,27.35,27.26,27.28,102106.0
2024-11-08 10:30:00,27.28,27.38,27.27,27.35,172617.0,27.28,27.38,27.27,27.35,172617.0
2024-11-08 10:35:00,27.35,27.36,27.26,27.27,107853.0,27.35,27.36,27.26,27.27,107853.0
2024-11-08 10:40:00,27.27,27.34,27.24,27.28,97773.0,27.27,27.34,27.24,27.28,97773.0
2024-11-08 10:45:00,27.29,27.36,27.28,27.33,106887.0,27.29,27.36,27.28,27.33,106887.0
2024-11-08 10:50:00,27.32,27.38,27.31,27.35,91260.0,27.32,27.38,27.31,27.35,91260.0
2024-11-08 10:55:00,27.34,27.37,27.31,27.36,138721.0,27.34,27.37,27.31,27.36,138721.0
2024-11-08 11:00:00,27.36,27.4,27.3,27.39,88488.0,27.36,27.4,27.3,27.39,88488.0
2024-11-08 11:05:00,27.39,27.43,27.36,27.42,95312.0,27.39,27.43,27.36,27.42,95312.0
2024-11-08 11:10:00,27.43,27.65,27.42,27.5,251560.0,27.43,27.65,27.42,27.5,251560.0
2024-11-08 11:15:00,27.49,27.58,27.48,27.55,77568.0,27.49,27.58,27.48,27.55,77568.0
2024-11-08 11:20:00,27.56,27.56,27.52,27.54,84094.0,27.56,27.56,27.52,27.54,84094.0
2024-11-08 11:25:00,27.54,27.6,27.53,27.59,60851.0,27.54,27.6,27.53,27.59,60851.0
2024-11-08 11:30:00,27.59,27.6,27.51,27.55,85584.0,27.59,27.6,27.51,27.55,85584.0
2024-11-08 11:35:00,27.55,27.57,27.52,27.54,104466.0,27.55,27.57,27.52,27.54,104466.0
2024-11-08 11:40:00,27.54,27.54,27.48,27.52,62693.0,27.54,27.54,27.48,27.52,62693.0
2024-11-08 11:45:00,27.52,27.58,27.5,27.58,64703.0,27.52,27.58,27.5,27.58,64703.0
2024-11-08 11:50:00,27.58,27.59,27.51,27.53,75739.0,27.58,27.59,27.51,27.53,75739.0
2024-11-08 11:55:00,27.53,27.57,27.48,27.5,47496.0,27.53,27.57,27.48,27.5,47496.0
2024-11-08 12:00:00,27.49,27.52,27.45,27.5,107457.0,27.49,27.52,27.45,27.5,107457.0
2024-11-08 12:05:00,27.5,27.53,27.48,27.51,78533.0,27.5,27.53,27.48,27.51,78533.0
2024-11-08 12:10:00,27.51,27.56,27.5,27.52,100634.0,27.51,27.56,27.5,27.52,100634.0
2024-11-08 12:15:00,27.52,27.6,27.51,27.6,119551.0,27.52,27.6,27.51,27.6,119551.0
2024-11-08 12:20:00,27.6,27.7,27.58,27.7,80255.0,27.6,27.7,27.58,27.7,80255.0
2024-11-08 12:25:00,27.7,27.73,27.69,27.72,156132.0,27.7,27.73,27.69,27.72,156132.0
2024-11-08 12:30:00,27.72,27.72,27.64,27.66,39739.0,27.72,27.72,27.64,27.66,39739.0
2024-11-08 12:35:00,27.66,27.75,27.65,27.74,60616.0,27.66,27.75,27.65,27.74,60616.0
2024-11-08 12:40:00,27.75,27.75,27.67,27.68,57992.0,27.75,27.75,27.67,27.68,57992.0
2024-11-08 12:45:00,27.69,27.71,27.64,27.67,86048.0,27.69,27.71,27.64,27.67,86048.0
2024-11-08 12:50:00,27.67,27.67,27.63,27.65,39099.0,27.67,27.67,27.63,27.65,39099.0
2024-11-08 12:55:00,27.64,27.65,27.61,27.62,46026.0,27.64,27.65,27.61,27.62,46026.0
2024-11-08 13:00:00,27.61,27.62,27.51,27.56,104654.0,27.61,27.62,27.51,27.56,104654.0
2024-11-08 13:05:00,27.55,27.58,27.54,27.57,31777.0,27.55,27.58,27.54,27.57,31777.0
2024-11-08 13:10:00,27.57,27.58,27.51,27.52,42252.0,27.57,27.58,27.51,27.52,42252.0
2024-11-08 13:15:00,27.52,27.53,27.48,27.52,36543.0,27.52,27.53,27.48,27.52,36543.0
2024-11-08 13:20:00,27.52,27.52,27.47,27.49,37995.0,27.52,27.52,27.47,27.49,37995.0
2024-11-08 13:25:00,27.49,27.5,27.46,27.49,34649.0,27.49,27.5,27.46,27.49,34649.0
2024-11-08 13:30:00,27.48,27.48,27.41,27.42,51575.0,27.48,27.48,27.41,27.42,51575.0
2024-11-08 13:35:00,27.42,27.48,27.41,27.42,470193.0,27.42,27.48,27.41,27.42,470193.0
2024-11-08 13:40:00,27.41,27.42,27.31,27.33,474896.0,27.41,27.42,27.31,27.33,474896.0
2024-11-08 13:45:00,27.33,27.36,27.3,27.36,44468.0,27.33,27.36,27.3,27.36,44468.0
2024-11-08 13:50:00,27.35,27.39,27.34,27.37,38516.0,27.35,27.39,27.34,27.37,38516.0
2024-11-08 13:55:00,27.37,27.46,27.36,27.46,31799.0,27.37,27.46,27.36,27.46,31799.0
2024-11-08 14:00:00,27.46,27.48,27.41,27.44,30841.0,27.46,27.48,27.41,27.44,30841.0
2024-11-08 14:05:00,27.44,27.45,27.41,27.43,35850.0,27.44,27.45,27.41,27.43,35850.0
2024-11-08 14:10:00,27.44,27.45,27.39,27.41,37041.0,27.44,27.45,27.39,27.41,37041.0
2024-11-08 14:15:00,27.41,27.42,27.39,27.42,27633.0,27.41,27.42,27.39,27.42,27633.0
2024-11-08 14:20:00,27.42,27.42,27.36,27.38,36552.0,27.42,27.42,27.36,27.38,36552.0
2024-11-08 14:25:00,27.38,27.42,27.37,27.42,31332.0,27.38,27.42,27.37,27.42,31332.0
2024-11-08 14:30:00,27.42,27.42,27.38,27.39,31759.0,27.42,27.42,27.38,27.39,31759.0
2024-11-08 14:35:00,27.38,27.41,27.38,27.39,41079.0,27.38,27.41,27.38,27.39,41079.0
2024-11-08 14:40:00,27.38,27.38,27.35,27.36,28168.0,27.38,27.38,27.35,27.36,28168.0
2024-11-08 14:45:00,27.36,27.42,27.35,27.39,44001.0,27.36,27.42,27.35,27.39,44001.0
2024-11-08 14:50:00,27.39,27.4,27.36,27.39,31499.0,27.39,27.4,27.36,27.39,31499.0
2024-11-08 14:55:00,27.39,27.41,27.36,27.38,47646.0,27.39,27.41,27.36,27.38,47646.0
2024-11-08 15:00:00,27.38,27.41,27.35,27.41,53201.0,27.38,27.41,27.35,27.41,53201.0
2024-11-08 15:05:00,27.41,27.46,27.41,27.46,37955.0,27.41,27.46,27.41,27.46,37955.0
2024-11-08 15:10:00,27.46,27.46,27.41,27.42,47175.0,27.46,27.46,27.41,27.42,47175.0
2024-11-08 15:15:00,27.42,27.51,27.41,27.49,99651.0,27.42,27.51,27.41,27.49,99651.0
2024-11-08 15:20:00,27.49,27.49,27.43,27.48,41155.0,27.49,27.49,27.43,27.48,41155.0
2024-11-08 15:25:00,27.48,27.49,27.38,27.38,86375.0,27.48,27.49,27.38,27.38,86375.0
2024-11-08 15:30:00,27.38,27.42,27.37,27.39,101792.0,27.38,27.42,27.37,27.39,101792.0
2024-11-08 15:35:00,27.39,27.41,27.36,27.36,51688.0,27.39,27.41,27.36,27.36,51688.0
2024-11-08 15:40:00,27.37,27.38,27.33,27.34,87803.0,27.37,27.38,27.33,27.34,87803.0
2024-11-08 15:45:00,27.34,27.37,27.32,27.35,134168.0,27.34,27.37,27.32,27.35,134168.0
2024-11-08 15:50:00,27.34,27.35,27.28,27.35,179753.0,27.34,27.35,27.28,27.35,179753.0
2024-11-08 15:55:00,27.35,27.35,27.27,27.32,569189.0,27.35,27.35,27.27,27.32,569189.0
2024-11-11 09:30:00,27.7,27.83,27.25,27.33,412920.0,27.7,27.83,27.25,27.33,412920.0
2024-11-11 09:35:00,27.33,27.33,26.96,27.0,191763.0,27.33,27.33,26.96,27.0,191763.0
2024-11-11 09:40:00,27.01,27.05,26.88,26.9,178579.0,27.01,27.05,26.88,26.9,178579.0
2024-11-11 09:45:00,26.91,27.15,26.9,27.13,133357.0,26.91,27.15,26.9,27.13,133357.0
2024-11-11 09:50:00,27.12,27.2,27.0,27.0,122309.0,27.12,27.2,27.0,27.0,122309.0
2024-11-11 09:55:00,27.03,27.12,26.99,27.05,72602.0,27.03,27.12,26.99,27.05,72602.0
2024-11-11 10:00:00,27.07,27.25,27.0,27.23,108670.0,27.07,27.25,27.0,27.23,108670.0
2024-11-11 10:05:00,27.21,27.38,27.16,27.37,103776.0,27.21,27.38,27.16,27.37,103776.0
2024-11-11 10:10:00,27.37,27.45,27.29,27.41,95116.0,27.37,27.45,27.29,27.41,95116.0
2024-11-11 10:15:00,27.42,27.48,27.39,27.44,65389.0,27.42,27.48,27.39,27.44,65389.0
2024-11-11 10:20:00,27.44,27.48,27.37,27.44,51506.0,27.44,27.48,27.37,27.44,51506.0
2024-11-11 10:25:00,27.45,27.48,27.43,27.46,60742.0,27.45,27.48,27.43,27.46,60742.0
2024-11-11 10:30:00,27.46,27.46,27.38,27.41,78705.0,27.46,27.46,27.38,27.41,78705.0
2024-11-11 10:35:00,27.41,27.44,27.39,27.41,45933.0,27.41,27.44,27.39,27.41,45933.0
2024-11-11 10:40:00,27.42,27.43,27.38,27.42,42792.0,27.42,27.43,27.38,27.42,42792.0
2024-11-11 10:45:00,27.43,27.52,27.4,27.52,108724.0,27.43,27.52,27.4,27.52,108724.0
2024-11-11 10:50:00,27.52,27.6,27.5,27.57,104303.0,27.52,27.6,27.5,27.57,104303.0
2024-11-11 10:55:00,27.58,27.69,27.58,27.62,141762.0,27.58,27.69,27.58,27.62,141762.0
2024-11-11 11:00:00,27.62,27.64,27.55,27.58,75246.0,27.62,27.64,27.55,27.58,75246.0
2024-11-11 11:05:00,27.57,27.6,27.53,27.54,82797.0,27.57,27.6,27.53,27.54,82797.0
2024-11-11 11:10:00,27.54,27.59,27.48,27.51,110880.0,27.54,27.59,27.48,27.51,110880.0
2024-11-11 11:15:00,27.51,27.54,27.47,27.5,82718.0,27.51,27.54,27.47,27.5,82718.0
2024-11-11 11:20:00,27.51,27.53,27.49,27.52,49651.0,27.51,27.53,27.49,27.52,49651.0
2024-11-11 11:25:00,27.52,27.6,27.48,27.6,71446.0,27.52,27.6,27.48,27.6,71446.0
2024-11-11 11:30:00,27.6,27.63,27.54,27.57,93415.0,27.6,27.63,27.54,27.57,93415.0
2024-11-11 11:35:00,27.57,27.62,27.56,27.61,66044.0,27.57,27.62,27.56,27.61,66044.0
2024-11-11 11:40:00,27.61,27.62,27.55,27.55,58920.0,27.61,27.62,27.55,27.55,58920.0
2024-11-11 11:45:00,27.55,27.59,27.52,27.54,71231.0,27.55,27.59,27.52,27.54,71231.0
2024-11-11 11:50:00,27.54,27.64,27.53,27.64,50006.0,27.54,27.64,27.53,27.64,50006.0
2024-11-11 11:55:00,27.64,27.67,27.61,27.66,70625.0,27.64,27.67,27.61,27.66,70625.0
2024-11-11 12:00:00,27.66,27.69,27.62,27.66,48284.0,27.66,27.69,27.62,27.66,48284.0
2024-11-11 12:05:00,27.66,27.68,27.65,27.66,26156.0,27.66,27.68,27.65,27.66,26156.0
2024-11-11 12:10:00,27.66,27.68,27.63,27.67,42491.0,27.66,27.68,27.63,27.67,42491.0
2024-11-11 12:15:00,27.68,27.69,27.6,27.62,55593.0,27.68,27.69,27.6,27.62,55593.0
2024-11-11 12:20:00,27.62,27.64,27.6,27.62,45851.0,27.62,27.64,27.6,27.62,45851.0
2024-11-11 12:25:00,27.62,27.67,27.6,27.67,41119.0,27.62,27.67,27.6,27.67,41119.0
2024-11-11 12:30:00,27.67,27.73,27.65,27.71,71425.0,27.67,27.73,27.65,27.71,71425.0
2024-11-11 12:35:00,27.71,27.75,27.7,27.72,55281.0,27.71,27.75,27.7,27.72,55281.0
2024-11-11 12:40:00,27.71,27.72,27.66,27.72,55199.0,27.71,27.72,27.66,27.72,55199.0
2024-11-11 12:45:00,27.71,27.73,27.69,27.7,36002.0,27.71,27.73,27.69,27.7,36002.0
2024-11-11 12:50:00,27.7,27.77,27.69,27.77,47551.0,27.7,27.77,27.69,27.77,47551.0
2024-11-11 12:55:00,27.77,27.77,27.71,27.71,49832.0,27.77,27.77,27.71,27.71,49832.0
2024-11-11 13:00:00,27.71,27.75,27.64,27.68,40871.0,27.71,27.75,27.64,27.68,40871.0
2024-11-11 13:05:00,27.68,27.7,27.64,27.67,30277.0,27.68,27.7,27.64,27.67,30277.0
2024-11-11 13:10:00,27.66,27.67,27.62,27.64,30952.0,27.66,27.67,27.62,27.64,30952.0
2024-11-11 13:15:00,27.64,27.7,27.63,27.65,74307.0,27.64,27.7,27.63,27.65,74307.0
2024-11-11 13:20:00,27.65,27.67,27.61,27.64,36248.0,27.65,27.67,27.61,27.64,36248.0
2024-11-11 13:25:00,27.64,27.68,27.63,27.68,50095.0,27.64,27.68,27.63,27.68,50095.0
2024-11-11 13:30:00,27.68,27.7,27.67,27.69,35285.0,27.68,27.7,27.67,27.69,35285.0
2024-11-11 13:35:00,27.69,27.74,27.68,27.73,30917.0,27.69,27.74,27.68,27.73,30917.0
2024-11-11 13:40:00,27.73,27.73,27.71,27.73,34514.0,27.73,27.73,27.71,27.73,34514.0
2024-11-11 13:45:00,27.73,27.73,27.68,27.69,27114.0,27.73,27.73,27.68,27.69,27114.0
2024-11-11 13:50:00,27.69,27.73,27.68,27.72,45733.0,27.69,27.73,27.68,27.72,45733.0
2024-11-11 13:55:00,27.72,27.72,27.67,27.69,32463.0,27.72,27.72,27.67,27.69,32463.0
2024-11-11 14:00:00,27.69,27.69,27.64,27.66,21915.0,27.69,27.69,27.64,27.66,21915.0
2024-11-11 14:05:00,27.66,27.7,27.65,27.7,29181.0,27.66,27.7,27.65,27.7,29181.0
2024-11-11 14:10:00,27.7,27.71,27.66,27.68,39566.0,27.7,27.71,27.66,27.68,39566.0
2024-11-11 14:15:00,27.68,27.69,27.66,27.68,22764.0,27.68,27.69,27.66,27.68,22764.0
2024-11-11 14:20:00,27.68,27.68,27.65,27.68,24348.0,27.68,27.68,27.65,27.68,24348.0
2024-11-11 14:25:00,27.68,27.69,27.64,27.64,21946.0,27.68,27.69,27.64,27.64,21946.0
2024-11-11 14:30:00,27.64,27.65,27.61,27.63,46247.0,27.64,27.65,27.61,27.63,46247.0
2024-11-11 14:35:00,27.62,27.66,27.62,27.66,58372.0,27.62,27.66,27.62,27.66,58372.0
2024-11-11 14:40:00,27.66,27.66,27.63,27.64,18934.0,27.66,27.66,27.63,27.64,18934.0
2024-11-11 14:45:00,27.64,27.66,27.62,27.64,20688.0,27.64,27.66,27.62,27.64,20688.0
2024-11-11 14:50:00,27.65,27.65,27.63,27.64,16629.0,27.65,27.65,27.63,27.64,16629.0
2024-11-11 14:55:00,27.64,27.71,27.63,27.69,49397.0,27.64,27.71,27.63,27.69,49397.0
2024-11-11 15:00:00,27.69,27.71,27.66,27.68,48879.0,27.69,27.71,27.66,27.68,48879.0
2024-11-11 15:05:00,27.68,27.7,27.67,27.69,18315.0,27.68,27.7,27.67,27.69,18315.0
2024-11-11 15:10:00,27.69,27.69,27.66,27.68,29912.0,27.69,27.69,27.66,27.68,29912.0
2024-11-11 15:15:00,27.68,27.71,27.67,27.71,40735.0,27.68,27.71,27.67,27.71,40735.0
2024-11-11 15:20:00,27.71,27.72,27.68,27.69,27136.0,27.71,27.72,27.68,27.69,27136.0
2024-11-11 15:25:00,27.69,27.74,27.68,27.73,47192.0,27.69,27.74,27.68,27.73,47192.0
2024-11-11 15:30:00,27.73,27.73,27.69,27.71,31864.0,27.73,27.73,27.69,27.71,31864.0
2024-11-11 15:35:00,27.71,27.73,27.68,27.7,75138.0,27.71,27.73,27.68,27.7,75138.0
2024-11-11 15:40:00,27.7,27.78,27.66,27.77,147539.0,27.7,27.78,27.66,27.77,147539.0
2024-11-11 15:45:00,27.77,27.78,27.73,27.77,91659.0,27.77,27.78,27.73,27.77,91659.0
2024-11-11 15:50:00,27.77,27.83,27.75,27.8,246092.0,27.77,27.83,27.75,27.8,246092.0
2024-11-11 15:55:00,27.8,27.85,27.79,27.83,709054.0,27.8,27.85,27.79,27.83,709054.0
2024-11-12 09:30:00,27.41,27.73,27.31,27.54,291911.0,27.41,27.73,27.31,27.54,291911.0
2024-11-12 09:35:00,27.55,27.69,27.53,27.68,88626.0,27.55,27.69,27.53,27.68,88626.0
2024-11-12 09:40:00,27.68,27.74,27.65,27.66,143452.0,27.68,27.74,27.65,27.66,143452.0
2024-11-12 09:45:00,27.68,27.79,27.66,27.72,107368.0,27.68,27.79,27.66,27.72,107368.0
2024-11-12 09:50:00,27.71,27.74,27.67,27.71,77221.0,27.71,27.74,27.67,27.71,77221.0
2024-11-12 09:55:00,27.72,27.83,27.7,27.81,99034.0,27.72,27.83,27.7,27.81,99034.0
2024-11-12 10:00:00,27.8,27.88,27.75,27.84,117354.0,27.8,27.88,27.75,27.84,117354.0
2024-11-12 10:05:00,27.84,27.93,27.83,27.86,199325.0,27.84,27.93,27.83,27.86,199325.0
2024-11-12 10:10:00,27.86,28.0,27.85,27.89,243260.0,27.86,28.0,27.85,27.89,243260.0
2024-11-12 10:15:00,27.88,27.89,27.76,27.77,156721.0,27.88,27.89,27.76,27.77,156721.0
2024-11-12 10:20:00,27.76,27.82,27.73,27.75,142131.0,27.76,27.82,27.73,27.75,142131.0
2024-11-12 10:25:00,27.75,27.75,27.65,27.67,166112.0,27.75,27.75,27.65,27.67,166112.0
2024-11-12 10:30:00,27.67,27.69,27.58,27.64,126798.0,27.67,27.69,27.58,27.64,126798.0
2024-11-12 10:35:00,27.64,27.72,27.62,27.64,146222.0,27.64,27.72,27.62,27.64,146222.0
2024-11-12 10:40:00,27.64,27.66,27.59,27.6,62819.0,27.64,27.66,27.59,27.6,62819.0
2024-11-12 10:45:00,27.6,27.6,27.48,27.57,156841.0,27.6,27.6,27.48,27.57,156841.0
2024-11-12 10:50:00,27.57,27.6,27.51,27.6,71615.0,27.57,27.6,27.51,27.6,71615.0
2024-11-12 10:55:00,27.6,27.6,27.51,27.53,54452.0,27.6,27.6,27.51,27.53,54452.0
2024-11-12 11:00:00,27.53,27.57,27.48,27.56,68484.0,27.53,27.57,27.48,27.56,68484.0
2024-11-12 11:05:00,27.55,27.56,27.46,27.51,114457.0,27.55,27.56,27.46,27.51,114457.0
2024-11-12 11:10:00,27.51,27.52,27.43,27.45,94087.0,27.51,27.52,27.43,27.45,94087.0
2024-11-12 11:15:00,27.46,27.48,27.41,27.48,70959.0,27.46,27.48,27.41,27.48,70959.0
2024-11-12 11:20:00,27.47,27.47,27.39,27.45,77316.0,27.47,27.47,27.39,27.45,77316.0
2024-11-12 11:25:00,27.45,27.48,27.4,27.47,72269.0,27.45,27.48,27.4,27.47,72269.0
2024-11-12 11:30:00,27.47,27.5,27.43,27.5,50406.0,27.47,27.5,27.43,27.5,50406.0
2024-11-12 11:35:00,27.48,27.5,27.45,27.47,62657.0,27.48,27.5,27.45,27.47,62657.0
2024-11-12 11:40:00,27.49,27.53,27.47,27.48,57179.0,27.49,27.53,27.47,27.48,57179.0
2024-11-12 11:45:00,27.48,27.51,27.43,27.47,39599.0,27.48,27.51,27.43,27.47,39599.0
2024-11-12 11:50:00,27.47,27.51,27.45,27.48,54915.0,27.47,27.51,27.45,27.48,54915.0
2024-11-12 11:55:00,27.48,27.48,27.39,27.39,92250.0,27.48,27.48,27.39,27.39,92250.0
2024-11-12 12:00:00,27.39,27.45,27.39,27.4,42268.0,27.39,27.45,27.39,27.4,42268.0
2024-11-12 12:05:00,27.41,27.45,27.38,27.42,64214.0,27.41,27.45,27.38,27.42,64214.0
2024-11-12 12:10:00,27.43,27.45,27.4,27.45,45041.0,27.43,27.45,27.4,27.45,45041.0
2024-11-12 12:15:00,27.45,27.47,27.41,27.47,59560.0,27.45,27.47,27.41,27.47,59560.0
2024-11-12 12:20:00,27.46,27.51,27.45,27.49,58584.0,27.46,27.51,27.45,27.49,58584.0
2024-11-12 12:25:00,27.49,27.62,27.48,27.59,81993.0,27.49,27.62,27.48,27.59,81993.0
2024-11-12 12:30:00,27.59,27.6,27.55,27.58,64251.0,27.59,27.6,27.55,27.58,64251.0
2024-11-12 12:35:00,27.58,27.59,27.54,27.59,40053.0,27.58,27.59,27.54,27.59,40053.0
2024-11-12 12:40:00,27.59,27.61,27.56,27.57,69235.0,27.59,27.61,27.56,27.57,69235.0
2024-11-12 12:45:00,27.57,27.57,27.52,27.53,45710.0,27.57,27.57,27.52,27.53,45710.0
2024-11-12 12:50:00,27.53,27.53,27.5,27.52,44651.0,27.53,27.53,27.5,27.52,44651.0
2024-11-12 12:55:00,27.52,27.52,27.44,27.45,55272.0,27.52,27.52,27.44,27.45,55272.0
2024-11-12 13:00:00,27.45,27.48,27.43,27.45,32271.0,27.45,27.48,27.43,27.45,32271.0
2024-11-12 13:05:00,27.46,27.5,27.44,27.5,59232.0,27.46,27.5,27.44,27.5,59232.0
2024-11-12 13:10:00,27.5,27.52,27.47,27.52,50161.0,27.5,27.52,27.47,27.52,50161.0
2024-11-12 13:15:00,27.52,27.6,27.52,27.59,54134.0,27.52,27.6,27.52,27.59,54134.0
2024-11-12 13:20:00,27.59,27.61,27.57,27.61,45942.0,27.59,27.61,27.57,27.61,45942.0
2024-11-12 13:25:00,27.61,27.63,27.58,27.61,25741.0,27.61,27.63,27.58,27.61,25741.0
2024-11-12 13:30:00,27.61,27.65,27.6,27.64,35739.0,27.61,27.65,27.6,27.64,35739.0
2024-11-12 13:35:00,27.64,27.69,27.64,27.68,36536.0,27.64,27.69,27.64,27.68,36536.0
2024-11-12 13:40:00,27.68,27.68,27.65,27.67,25250.0,27.68,27.68,27.65,27.67,25250.0
2024-11-12 13:45:00,27.67,27.68,27.63,27.67,64630.0,27.67,27.68,27.63,27.67,64630.0
2024-11-12 13:50:00,27.67,27.75,27.66,27.75,88289.0,27.67,27.75,27.66,27.75,88289.0
2024-11-12 13:55:00,27.75,27.82,27.74,27.79,80004.0,27.75,27.82,27.74,27.79,80004.0
2024-11-12 14:00:00,27.79,27.82,27.77,27.79,55482.0,27.79,27.82,27.77,27.79,55482.0
2024-11-12 14:05:00,27.8,27.85,27.8,27.83,60245.0,27.8,27.85,27.8,27.83,60245.0
2024-11-12 14:10:00,27.82,27.86,27.79,27.85,80993.0,27.82,27.86,27.79,27.85,80993.0
2024-11-12 14:15:00,27.84,27.89,27.82,27.87,44486.0,27.84,27.89,27.82,27.87,44486.0
2024-11-12 14:20:00,27.87,27.9,27.85,27.88,36249.0,27.87,27.9,27.85,27.88,36249.0
2024-11-12 14:25:00,27.89,27.92,27.87,27.89,58649.0,27.89,27.92,27.87,27.89,58649.0
2024-11-12 14:30:00,27.89,27.93,27.89,27.9,51053.0,27.89,27.93,27.89,27.9,51053.0
2024-11-12 14:35:00,27.89,27.9,27.88,27.89,66073.0,27.89,27.9,27.88,27.89,66073.0
2024-11-12 14:40:00,27.89,27.92,27.88,27.91,47263.0,27.89,27.92,27.88,27.91,47263.0
2024-11-12 14:45:00,27.91,27.93,27.9,27.92,37304.0,27.91,27.93,27.9,27.92,37304.0
2024-11-12 14:50:00,27.92,27.94,27.9,27.92,47581.0,27.92,27.94,27.9,27.92,47581.0
2024-11-12 14:55:00,27.93,27.93,27.89,27.93,43649.0,27.93,27.93,27.89,27.93,43649.0
2024-11-12 15:00:00,27.93,27.95,27.9,27.94,55012.0,27.93,27.95,27.9,27.94,55012.0
2024-11-12 15:05:00,27.94,27.95,27.9,27.93,62129.0,27.94,27.95,27.9,27.93,62129.0
2024-11-12 15:10:00,27.93,27.94,27.87,27.88,56777.0,27.93,27.94,27.87,27.88,56777.0
2024-11-12 15:15:00,27.88,27.88,27.82,27.85,85644.0,27.88,27.88,27.82,27.85,85644.0
2024-11-12 15:20:00,27.85,27.87,27.83,27.84,45094.0,27.85,27.87,27.83,27.84,45094.0
2024-11-12 15:25:00,27.84,27.86,27.82,27.86,31706.0,27.84,27.86,27.82,27.86,31706.0
2024-11-12 15:30:00,27.86,27.87,27.83,27.84,75919.0,27.86,27.87,27.83,27.84,75919.0
2024-11-12 15:35:00,27.83,27.86,27.81,27.85,74981.0,27.83,27.86,27.81,27.85,74981.0
2024-11-12 15:40:00,27.85,27.91,27.84,27.88,116648.0,27.85,27.91,27.84,27.88,116648.0
2024-11-12 15:45:00,27.88,27.92,27.87,27.88,119707.0,27.88,27.92,27.87,27.88,119707.0
2024-11-12 15:50:00,27.87,27.9,27.86,27.89,175791.0,27.87,27.9,27.86,27.89,175791.0
2024-11-12 15:55:00,27.89,27.9,27.82,27.86,524381.0,27.89,27.9,27.82,27.86,524381.0
2024-11-13 09:30:00,27.87,27.9,27.51,27.55,298066.0,27.87,27.9,27.51,27.55,298066.0
2024-11-13 09:35:00,27.55,27.7,27.51,27.58,139203.0,27.55,27.7,27.51,27.58,139203.0
2024-11-13 09:40:00,27.58,27.73,27.52,27.67,149878.0,27.58,27.73,27.52,27.67,149878.0
2024-11-13 09:45:00,27.66,27.71,27.61,27.61,69118.0,27.66,27.71,27.61,27.61,69118.0
2024-11-13 09:50:00,27.62,27.83,27.6,27.76,113124.0,27.62,27.83,27.6,27.76,113124.0
2024-11-13 09:55:00,27.74,27.83,27.72,27.77,59973.0,27.74,27.83,27.72,27.77,59973.0
2024-11-13 10:00:00,27.78,27.78,27.71,27.76,48152.0,27.78,27.78,27.71,27.76,48152.0
2024-11-13 10:05:00,27.75,27.84,27.66,27.83,131872.0,27.75,27.84,27.66,27.83,131872.0
2024-11-13 10:10:00,27.84,27.93,27.84,27.91,146094.0,27.84,27.93,27.84,27.91,146094.0
2024-11-13 10:15:00,27.92,27.99,27.9,27.96,202245.0,27.92,27.99,27.9,27.96,202245.0
2024-11-13 10:20:00,27.96,28.11,27.9,28.1,308465.0,27.96,28.11,27.9,28.1,308465.0
2024-11-13 10:25:00,28.1,28.11,28.02,28.05,157691.0,28.1,28.11,28.02,28.05,157691.0
2024-11-13 10:30:00,28.04,28.09,28.01,28.02,81133.0,28.04,28.09,28.01,28.02,81133.0
2024-11-13 10:35:00,28.01,28.07,27.98,28.0,67007.0,28.01,28.07,27.98,28.0,67007.0
2024-11-13 10:40:00,28.0,28.01,27.9,27.95,101671.0,28.0,28.01,27.9,27.95,101671.0
2024-11-13 10:45:00,27.95,28.01,27.91,28.01,75188.0,27.95,28.01,27.91,28.01,75188.0
2024-11-13 10:50:00,28.0,28.0,27.9,27.98,59152.0,28.0,28.0,27.9,27.98,59152.0
2024-11-13 10:55:00,27.98,28.02,27.94,28.0,47287.0,27.98,28.02,27.94,28.0,47287.0
2024-11-13 11:00:00,27.99,28.05,27.98,28.03,55994.0,27.99,28.05,27.98,28.03,55994.0
2024-11-13 11:05:00,28.03,28.1,28.0,28.05,99343.0,28.03,28.1,28.0,28.05,99343.0
2024-11-13 11:10:00,28.05,28.08,28.02,28.03,56441.0,28.05,28.08,28.02,28.03,56441.0
2024-11-13 11:15:00,28.02,28.04,28.0,28.04,34206.0,28.02,28.04,28.0,28.04,34206.0
2024-11-13 11:20:00,28.04,28.05,28.02,28.04,33766.0,28.04,28.05,28.02,28.04,33766.0
2024-11-13 11:25:00,28.03,28.04,27.92,27.96,70638.0,28.03,28.04,27.92,27.96,70638.0
2024-11-13 11:30:00,27.95,27.97,27.89,27.9,45984.0,27.95,27.97,27.89,27.9,45984.0
2024-11-13 11:35:00,27.9,27.93,27.81,27.83,65410.0,27.9,27.93,27.81,27.83,65410.0
2024-11-13 11:40:00,27.83,27.84,27.77,27.79,62755.0,27.83,27.84,27.77,27.79,62755.0
2024-11-13 11:45:00,27.8,27.88,27.8,27.85,63927.0,27.8,27.88,27.8,27.85,63927.0
2024-11-13 11:50:00,27.85,27.86,27.82,27.84,28560.0,27.85,27.86,27.82,27.84,28560.0
2024-11-13 11:55:00,27.85,27.87,27.78,27.87,62186.0,27.85,27.87,27.78,27.87,62186.0
2024-11-13 12:00:00,27.86,27.92,27.85,27.91,22951.0,27.86,27.92,27.85,27.91,22951.0
2024-11-13 12:05:00,27.91,27.92,27.83,27.84,30565.0,27.91,27.92,27.83,27.84,30565.0
2024-11-13 12:10:00,27.85,27.89,27.85,27.86,19389.0,27.85,27.89,27.85,27.86,19389.0
2024-11-13 12:15:00,27.85,27.91,27.85,27.88,59342.0,27.85,27.91,27.85,27.88,59342.0
2024-11-13 12:20:00,27.88,27.89,27.83,27.85,48097.0,27.88,27.89,27.83,27.85,48097.0
2024-11-13 12:25:00,27.86,27.88,27.83,27.85,53888.0,27.86,27.88,27.83,27.85,53888.0
2024-11-13 12:30:00,27.85,27.87,27.78,27.83,109949.0,27.85,27.87,27.78,27.83,109949.0
2024-11-13 12:35:00,27.82,27.87,27.82,27.86,32734.0,27.82,27.87,27.82,27.86,32734.0
2024-11-13 12:40:00,27.86,27.89,27.78,27.82,110537.0,27.86,27.89,27.78,27.82,110537.0
2024-11-13 12:45:00,27.82,27.85,27.7,27.71,100838.0,27.82,27.85,27.7,27.71,100838.0
2024-11-13 12:50:00,27.71,27.75,27.66,27.67,125495.0,27.71,27.75,27.66,27.67,125495.0
2024-11-13 12:55:00,27.67,27.68,27.59,27.6,84461.0,27.67,27.68,27.59,27.6,84461.0
2024-11-13 13:00:00,27.6,27.62,27.57,27.59,76838.0,27.6,27.62,27.57,27.59,76838.0
2024-11-13 13:05:00,27.6,27.6,27.55,27.59,56149.0,27.6,27.6,27.55,27.59,56149.0
2024-11-13 13:10:00,27.58,27.64,27.58,27.62,53901.0,27.58,27.64,27.58,27.62,53901.0
2024-11-13 13:15:00,27.63,27.65,27.61,27.64,41677.0,27.63,27.65,27.61,27.64,41677.0
2024-11-13 13:20:00,27.64,27.67,27.64,27.67,25908.0,27.64,27.67,27.64,27.67,25908.0
2024-11-13 13:25:00,27.67,27.72,27.65,27.72,57139.0,27.67,27.72,27.65,27.72,57139.0
2024-11-13 13:30:00,27.71,27.72,27.66,27.69,30396.0,27.71,27.72,27.66,27.69,30396.0
2024-11-13 13:35:00,27.68,27.71,27.67,27.69,33802.0,27.68,27.71,27.67,27.69,33802.0
2024-11-13 13:40:00,27.69,27.7,27.67,27.7,21402.0,27.69,27.7,27.67,27.7,21402.0
2024-11-13 13:45:00,27.7,27.75,27.69,27.75,60278.0,27.7,27.75,27.69,27.75,60278.0
2024-11-13 13:50:00,27.75,27.83,27.74,27.8,119458.0,27.75,27.83,27.74,27.8,119458.0
2024-11-13 13:55:00,27.8,27.81,27.72,27.74,91438.0,27.8,27.81,27.72,27.74,91438.0
2024-11-13 14:00:00,27.74,27.78,27.74,27.78,26063.0,27.74,27.78,27.74,27.78,26063.0
2024-11-13 14:05:00,27.78,27.79,27.75,27.77,46295.0,27.78,27.79,27.75,27.77,46295.0
2024-11-13 14:10:00,27.76,27.76,27.69,27.71,55747.0,27.76,27.76,27.69,27.71,55747.0
2024-11-13 14:15:00,27.71,27.73,27.61,27.61,56226.0,27.71,27.73,27.61,27.61,56226.0
2024-11-13 14:20:00,27.62,27.64,27.58,27.59,62004.0,27.62,27.64,27.58,27.59,62004.0
2024-11-13 14:25:00,27.59,27.67,27.58,27.63,106759.0,27.59,27.67,27.58,27.63,106759.0
2024-11-13 14:30:00,27.63,27.65,27.54,27.55,133152.0,27.63,27.65,27.54,27.55,133152.0
2024-11-13 14:35:00,27.55,27.57,27.53,27.57,92492.0,27.55,27.57,27.53,27.57,92492.0
2024-11-13 14:40:00,27.57,27.57,27.5,27.52,77623.0,27.57,27.57,27.5,27.52,77623.0
2024-11-13 14:45:00,27.52,27.53,27.45,27.46,124682.0,27.52,27.53,27.45,27.46,124682.0
2024-11-13 14:50:00,27.46,27.47,27.37,27.39,249339.0,27.46,27.47,27.37,27.39,249339.0
2024-11-13 14:55:00,27.39,27.39,27.28,27.3,238999.0,27.39,27.39,27.28,27.3,238999.0
2024-11-13 15:00:00,27.29,27.3,27.25,27.27,92318.0,27.29,27.3,27.25,27.27,92318.0
2024-11-13 15:05:00,27.27,27.36,27.26,27.3,104397.0,27.27,27.36,27.26,27.3,104397.0
2024-11-13 15:10:00,27.3,27.4,27.3,27.39,91753.0,27.3,27.4,27.3,27.39,91753.0
2024-11-13 15:15:00,27.39,27.44,27.37,27.44,62273.0,27.39,27.44,27.37,27.44,62273.0
2024-11-13 15:20:00,27.44,27.51,27.43,27.5,87762.0,27.44,27.51,27.43,27.5,87762.0
2024-11-13 15:25:00,27.5,27.53,27.47,27.51,99268.0,27.5,27.53,27.47,27.51,99268.0
2024-11-13 15:30:00,27.51,27.53,27.46,27.5,192891.0,27.51,27.53,27.46,27.5,192891.0
2024-11-13 15:35:00,27.5,27.55,27.43,27.43,168009.0,27.5,27.55,27.43,27.43,168009.0
2024-11-13 15:40:00,27.43,27.45,27.39,27.39,89876.0,27.43,27.45,27.39,27.39,89876.0
2024-11-13 15:45:00,27.39,27.4,27.32,27.33,131311.0,27.39,27.4,27.32,27.33,131311.0
2024-11-13 15:50:00,27.32,27.4,27.29,27.36,264854.0,27.32,27.4,27.29,27.36,264854.0
2024-11-13 15:55:00,27.36,27.36,27.26,27.3,918616.0,27.36,27.36,27.26,27.3,918616.0
2024-11-14 09:30:00,27.36,27.5,27.09,27.32,215391.0,27.36,27.5,27.09,27.32,215391.0
2024-11-14 09:35:00,27.34,27.35,27.13,27.19,67386.0,27.34,27.35,27.13,27.19,67386.0
2024-11-14 09:40:00,27.21,27.26,27.19,27.22,48992.0,27.21,27.26,27.19,27.22,48992.0
2024-11-14 09:45:00,27.23,27.39,27.23,27.34,70544.0,27.23,27.39,27.23,27.34,70544.0
2024-11-14 09:50:00,27.34,27.38,27.26,27.28,57346.0,27.34,27.38,27.26,27.28,57346.0
2024-11-14 09:55:00,27.28,27.4,27.27,27.37,64866.0,27.28,27.4,27.27,27.37,64866.0
2024-11-14 10:00:00,27.38,27.42,27.33,27.37,54890.0,27.38,27.42,27.33,27.37,54890.0
2024-11-14 10:05:00,27.38,27.49,27.35,27.39,58757.0,27.38,27.49,27.35,27.39,58757.0
2024-11-14 10:10:00,27.4,27.46,27.39,27.44,35209.0,27.4,27.46,27.39,27.44,35209.0
2024-11-14 10:15:00,27.44,27.47,27.41,27.45,51815.0,27.44,27.47,27.41,27.45,51815.0
2024-11-14 10:20:00,27.45,27.48,27.4,27.42,48709.0,27.45,27.48,27.4,27.42,48709.0
2024-11-14 10:25:00,27.42,27.52,27.4,27.51,48171.0,27.42,27.52,27.4,27.51,48171.0
2024-11-14 10:30:00,27.51,27.56,27.5,27.54,43632.0,27.51,27.56,27.5,27.54,43632.0
2024-11-14 10:35:00,27.54,27.64,27.5,27.63,115578.0,27.54,27.64,27.5,27.63,115578.0
2024-11-14 10:40:00,27.62,27.66,27.58,27.63,61375.0,27.62,27.66,27.58,27.63,61375.0
2024-11-14 10:45:00,27.62,27.66,27.58,27.64,118888.0,27.62,27.66,27.58,27.64,118888.0
2024-11-14 10:50:00,27.64,27.72,27.64,27.68,109173.0,27.64,27.72,27.64,27.68,109173.0
2024-11-14 10:55:00,27.68,27.71,27.64,27.64,60565.0,27.68,27.71,27.64,27.64,60565.0
2024-11-14 11:00:00,27.64,27.69,27.58,27.62,63211.0,27.64,27.69,27.58,27.62,63211.0
2024-11-14 11:05:00,27.62,27.63,27.55,27.58,62120.0,27.62,27.63,27.55,27.58,62120.0
2024-11-14 11:10:00,27.58,27.6,27.54,27.6,45397.0,27.58,27.6,27.54,27.6,45397.0
2024-11-14 11:15:00,27.59,27.64,27.54,27.55,58184.0,27.59,27.64,27.54,27.55,58184.0
2024-11-14 11:20:00,27.55,27.56,27.47,27.48,46875.0,27.55,27.56,27.47,27.48,46875.0
2024-11-14 11:25:00,27.48,27.51,27.45,27.47,25956.0,27.48,27.51,27.45,27.47,25956.0
2024-11-14 11:30:00,27.48,27.48,27.4,27.41,78249.0,27.48,27.48,27.4,27.41,78249.0
2024-11-14 11:35:00,27.41,27.44,27.39,27.43,93535.0,27.41,27.44,27.39,27.43,93535.0
2024-11-14 11:40:00,27.42,27.42,27.37,27.38,51109.0,27.42,27.42,27.37,27.38,51109.0
2024-11-14 11:45:00,27.37,27.38,27.27,27.28,93989.0,27.37,27.38,27.27,27.28,93989.0
2024-11-14 11:50:00,27.28,27.28,27.17,27.19,111401.0,27.28,27.28,27.17,27.19,111401.0
2024-11-14 11:55:00,27.2,27.23,27.18,27.21,103130.0,27.2,27.23,27.18,27.21,103130.0
2024-11-14 12:00:00,27.21,27.22,27.16,27.18,83044.0,27.21,27.22,27.16,27.18,83044.0
2024-11-14 12:05:00,27.18,27.19,27.12,27.12,103256.0,27.18,27.19,27.12,27.12,103256.0
2024-11-14 12:10:00,27.12,27.17,27.1,27.1,86249.0,27.12,27.17,27.1,27.1,86249.0
2024-11-14 12:15:00,27.11,27.12,27.05,27.06,113338.0,27.11,27.12,27.05,27.06,113338.0
2024-11-14 12:20:00,27.05,27.09,27.01,27.03,54029.0,27.05,27.09,27.01,27.03,54029.0
2024-11-14 12:25:00,27.03,27.08,27.01,27.05,100831.0,27.03,27.08,27.01,27.05,100831.0
2024-11-14 12:30:00,27.05,27.06,26.92,26.93,132190.0,27.05,27.06,26.92,26.93,132190.0
2024-11-14 12:35:00,26.94,27.02,26.94,26.97,42049.0,26.94,27.02,26.94,26.97,42049.0
2024-11-14 12:40:00,26.97,26.98,26.93,26.94,50405.0,26.97,26.98,26.93,26.94,50405.0
2024-11-14 12:45:00,26.94,26.97,26.84,26.87,136804.0,26.94,26.97,26.84,26.87,136804.0
2024-11-14 12:50:00,26.87,26.92,26.87,26.9,79828.0,26.87,26.92,26.87,26.9,79828.0
2024-11-14 12:55:00,26.91,26.92,26.86,26.89,89841.0,26.91,26.92,26.86,26.89,89841.0
2024-11-14 13:00:00,26.89,26.98,26.87,26.95,64464.0,26.89,26.98,26.87,26.95,64464.0
2024-11-14 13:05:00,26.95,27.05,26.94,27.04,57933.0,26.95,27.05,26.94,27.04,57933.0
2024-11-14 13:10:00,27.04,27.1,27.04,27.07,74263.0,27.04,27.1,27.04,27.07,74263.0
2024-11-14 13:15:00,27.08,27.08,26.98,26.99,47556.0,27.08,27.08,26.98,26.99,47556.0
2024-11-14 13:20:00,26.99,26.99,26.93,26.94,42233.0,26.99,26.99,26.93,26.94,42233.0
2024-11-14 13:25:00,26.95,26.96,26.93,26.95,65250.0,26.95,26.96,26.93,26.95,65250.0
2024-11-14 13:30:00,26.95,26.95,26.87,26.89,172752.0,26.95,26.95,26.87,26.89,172752.0
2024-11-14 13:35:00,26.89,26.9,26.8,26.8,270205.0,26.89,26.9,26.8,26.8,270205.0
2024-11-14 13:40:00,26.8,26.86,26.8,26.85,208760.0,26.8,26.86,26.8,26.85,208760.0
2024-11-14 13:45:00,26.85,26.87,26.83,26.85,32051.0,26.85,26.87,26.83,26.85,32051.0
2024-11-14 13:50:00,26.86,26.9,26.83,26.84,56626.0,26.86,26.9,26.83,26.84,56626.0
2024-11-14 13:55:00,26.85,26.91,26.82,26.83,121412.0,26.85,26.91,26.82,26.83,121412.0
2024-11-14 14:00:00,26.84,26.9,26.83,26.88,74546.0,26.84,26.9,26.83,26.88,74546.0
2024-11-14 14:05:00,26.87,26.88,26.83,26.85,39920.0,26.87,26.88,26.83,26.85,39920.0
2024-11-14 14:10:00,26.86,26.9,26.85,26.86,54726.0,26.86,26.9,26.85,26.86,54726.0
2024-11-14 14:15:00,26.86,26.87,26.84,26.87,30818.0,26.86,26.87,26.84,26.87,30818.0
2024-11-14 14:20:00,26.88,26.89,26.86,26.88,30304.0,26.88,26.89,26.86,26.88,30304.0
2024-11-14 14:25:00,26.88,26.91,26.87,26.89,36945.0,26.88,26.91,26.87,26.89,36945.0
2024-11-14 14:30:00,26.89,26.9,26.86,26.9,49727.0,26.89,26.9,26.86,26.9,49727.0
2024-11-14 14:35:00,26.89,26.9,26.84,26.87,43437.0,26.89,26.9,26.84,26.87,43437.0
2024-11-14 14:40:00,26.87,26.9,26.87,26.89,22548.0,26.87,26.9,26.87,26.89,22548.0
2024-11-14 14:45:00,26.89,26.9,26.82,26.83,47679.0,26.89,26.9,26.82,26.83,47679.0
2024-11-14 14:50:00,26.83,26.86,26.82,26.84,60387.0,26.83,26.86,26.82,26.84,60387.0
2024-11-14 14:55:00,26.85,26.86,26.83,26.84,47622.0,26.85,26.86,26.83,26.84,47622.0
2024-11-14 15:00:00,26.83,26.84,26.71,26.75,277049.0,26.83,26.84,26.71,26.75,277049.0
2024-11-14 15:05:00,26.76,26.77,26.67,26.69,115788.0,26.76,26.77,26.67,26.69,115788.0
2024-11-14 15:10:00,26.69,26.72,26.66,26.69,80060.0,26.69,26.72,26.66,26.69,80060.0
2024-11-14 15:15:00,26.7,26.75,26.69,26.73,47484.0,26.7,26.75,26.69,26.73,47484.0
2024-11-14 15:20:00,26.74,26.79,26.71,26.75,83648.0,26.74,26.79,26.71,26.75,83648.0
2024-11-14 15:25:00,26.75,26.83,26.74,26.8,79326.0,26.75,26.83,26.74,26.8,79326.0
2024-11-14 15:30:00,26.8,26.84,26.74,26.74,97637.0,26.8,26.84,26.74,26.74,97637.0
2024-11-14 15:35:00,26.75,26.78,26.7,26.73,108521.0,26.75,26.78,26.7,26.73,108521.0
2024-11-14 15:40:00,26.74,26.74,26.67,26.68,120173.0,26.74,26.74,26.67,26.68,120173.0
2024-11-14 15:45:00,26.69,26.7,26.6,26.64,239154.0,26.69,26.7,26.6,26.64,239154.0
2024-11-14 15:50:00,26.65,26.68,26.6,26.62,315121.0,26.65,26.68,26.6,26.62,315121.0
2024-11-14 15:55:00,26.62,26.69,26.58,26.67,902782.0,26.62,26.69,26.58,26.67,902782.0
2024-11-15 09:30:00,26.42,26.49,26.27,26.4,433303.0,26.42,26.49,26.27,26.4,433303.0
2024-11-15 09:35:00,26.41,26.6,26.33,26.48,170336.0,26.41,26.6,26.33,26.48,170336.0
2024-11-15 09:40:00,26.46,26.56,26.42,26.54,125046.0,26.46,26.56,26.42,26.54,125046.0
2024-11-15 09:45:00,26.54,26.67,26.54,26.66,76398.0,26.54,26.67,26.54,26.66,76398.0
2024-11-15 09:50:00,26.65,26.67,26.58,26.59,70590.0,26.65,26.67,26.58,26.59,70590.0
2024-11-15 09:55:00,26.59,26.6,26.52,26.54,137955.0,26.59,26.6,26.52,26.54,137955.0
2024-11-15 10:00:00,26.54,26.54,26.37,26.41,288906.0,26.54,26.54,26.37,26.41,288906.0
2024-11-15 10:05:00,26.42,26.49,26.34,26.36,182123.0,26.42,26.49,26.34,26.36,182123.0
2024-11-15 10:10:00,26.37,26.43,26.34,26.42,79881.0,26.37,26.43,26.34,26.42,79881.0
2024-11-15 10:15:00,26.41,26.44,26.35,26.36,90533.0,26.41,26.44,26.35,26.36,90533.0
2024-11-15 10:20:00,26.36,26.37,26.25,26.3,265267.0,26.36,26.37,26.25,26.3,265267.0
2024-11-15 10:25:00,26.3,26.39,26.28,26.31,202341.0,26.3,26.39,26.28,26.31,202341.0
2024-11-15 10:30:00,26.31,26.35,26.29,26.32,88011.0,26.31,26.35,26.29,26.32,88011.0
2024-11-15 10:35:00,26.32,26.41,26.3,26.36,106479.0,26.32,26.41,26.3,26.36,106479.0
2024-11-15 10:40:00,26.36,26.37,26.29,26.34,168111.0,26.36,26.37,26.29,26.34,168111.0
2024-11-15 10:45:00,26.35,26.44,26.33,26.39,139245.0,26.35,26.44,26.33,26.39,139245.0
2024-11-15 10:50:00,26.4,26.48,26.35,26.36,444168.0,26.4,26.48,26.35,26.36,444168.0
2024-11-15 10:55:00,26.37,26.38,26.33,26.34,68303.0,26.37,26.38,26.33,26.34,68303.0
2024-11-15 11:00:00,26.34,26.35,26.3,26.32,57559.0,26.34,26.35,26.3,26.32,57559.0
2024-11-15 11:05:00,26.33,26.39,26.32,26.37,41890.0,26.33,26.39,26.32,26.37,41890.0
2024-11-15 11:10:00,26.37,26.41,26.34,26.39,67510.0,26.37,26.41,26.34,26.39,67510.0
2024-11-15 11:15:00,26.39,26.42,26.37,26.42,63853.0,26.39,26.42,26.37,26.42,63853.0
2024-11-15 11:20:00,26.42,26.44,26.39,26.44,65001.0,26.42,26.44,26.39,26.44,65001.0
2024-11-15 11:25:00,26.44,26.46,26.41,26.44,70387.0,26.44,26.46,26.41,26.44,70387.0
2024-11-15 11:30:00,26.43,26.44,26.41,26.43,65725.0,26.43,26.44,26.41,26.43,65725.0
2024-11-15 11:35:00,26.43,26.44,26.39,26.39,83065.0,26.43,26.44,26.39,26.39,83065.0
2024-11-15 11:40:00,26.39,26.4,26.34,26.35,97590.0,26.39,26.4,26.34,26.35,97590.0
2024-11-15 11:45:00,26.35,26.44,26.33,26.39,168287.0,26.35,26.44,26.33,26.39,168287.0
2024-11-15 11:50:00,26.39,26.42,26.38,26.42,66286.0,26.39,26.42,26.38,26.42,66286.0
2024-11-15 11:55:00,26.41,26.45,26.4,26.41,79762.0,26.41,26.45,26.4,26.41,79762.0
2024-11-15 12:00:00,26.42,26.42,26.32,26.34,78881.0,26.42,26.42,26.32,26.34,78881.0
2024-11-15 12:05:00,26.34,26.37,26.34,26.35,32520.0,26.34,26.37,26.34,26.35,32520.0
2024-11-15 12:10:00,26.35,26.35,26.25,26.29,97980.0,26.35,26.35,26.25,26.29,97980.0
2024-11-15 12:15:00,26.3,26.32,26.28,26.32,48348.0,26.3,26.32,26.28,26.32,48348.0
2024-11-15 12:20:00,26.32,26.34,26.29,26.3,27739.0,26.32,26.34,26.29,26.3,27739.0
2024-11-15 12:25:00,26.3,26.3,26.24,26.26,67913.0,26.3,26.3,26.24,26.26,67913.0
2024-11-15 12:30:00,26.26,26.26,26.21,26.23,53282.0,26.26,26.26,26.21,26.23,53282.0
2024-11-15 12:35:00,26.24,26.27,26.21,26.24,33869.0,26.24,26.27,26.21,26.24,33869.0
2024-11-15 12:40:00,26.25,26.29,26.23,26.29,39575.0,26.25,26.29,26.23,26.29,39575.0
2024-11-15 12:45:00,26.29,26.32,26.27,26.28,26064.0,26.29,26.32,26.27,26.28,26064.0
2024-11-15 12:50:00,26.28,26.3,26.23,26.3,62170.0,26.28,26.3,26.23,26.3,62170.0
2024-11-15 12:55:00,26.3,26.34,26.3,26.33,38482.0,26.3,26.34,26.3,26.33,38482.0
2024-11-15 13:00:00,26.33,26.34,26.32,26.33,21883.0,26.33,26.34,26.32,26.33,21883.0
2024-11-15 13:05:00,26.33,26.36,26.32,26.36,28335.0,26.33,26.36,26.32,26.36,28335.0
2024-11-15 13:10:00,26.35,26.35,26.32,26.34,22851.0,26.35,26.35,26.32,26.34,22851.0
2024-11-15 13:15:00,26.34,26.38,26.33,26.38,35485.0,26.34,26.38,26.33,26.38,35485.0
2024-11-15 13:20:00,26.38,26.43,26.37,26.41,86947.0,26.38,26.43,26.37,26.41,86947.0
2024-11-15 13:25:00,26.41,26.45,26.4,26.43,92888.0,26.41,26.45,26.4,26.43,92888.0
2024-11-15 13:30:00,26.43,26.44,26.39,26.41,70928.0,26.43,26.44,26.39,26.41,70928.0
2024-11-15 13:35:00,26.41,26.44,26.38,26.42,88435.0,26.41,26.44,26.38,26.42,88435.0
2024-11-15 13:40:00,26.42,26.43,26.38,26.39,43151.0,26.42,26.43,26.38,26.39,43151.0
2024-11-15 13:45:00,26.38,26.4,26.35,26.36,44128.0,26.38,26.4,26.35,26.36,44128.0
2024-11-15 13:50:00,26.36,26.36,26.32,26.33,60159.0,26.36,26.36,26.32,26.33,60159.0
2024-11-15 13:55:00,26.33,26.34,26.3,26.33,46665.0,26.33,26.34,26.3,26.33,46665.0
2024-11-15 14:00:00,26.34,26.36,26.3,26.31,61634.0,26.34,26.36,26.3,26.31,61634.0
2024-11-15 14:05:00,26.31,26.32,26.23,26.23,116704.0,26.31,26.32,26.23,26.23,116704.0
2024-11-15 14:10:00,26.24,26.29,26.22,26.27,133224.0,26.24,26.29,26.22,26.27,133224.0
2024-11-15 14:15:00,26.27,26.31,26.26,26.3,42010.0,26.27,26.31,26.26,26.3,42010.0
2024-11-15 14:20:00,26.3,26.35,26.28,26.35,33011.0,26.3,26.35,26.28,26.35,33011.0
2024-11-15 14:25:00,26.35,26.36,26.3,26.32,55435.0,26.35,26.36,26.3,26.32,55435.0
2024-11-15 14:30:00,26.33,26.35,26.31,26.34,38855.0,26.33,26.35,26.31,26.34,38855.0
2024-11-15 14:35:00,26.34,26.41,26.34,26.39,42717.0,26.34,26.41,26.34,26.39,42717.0
2024-11-15 14:40:00,26.38,26.45,26.38,26.39,111479.0,26.38,26.45,26.38,26.39,111479.0
2024-11-15 14:45:00,26.39,26.43,26.39,26.42,45703.0,26.39,26.43,26.39,26.42,45703.0
2024-11-15 14:50:00,26.42,26.44,26.36,26.39,88157.0,26.42,26.44,26.36,26.39,88157.0
2024-11-15 14:55:00,26.39,26.47,26.39,26.46,42004.0,26.39,26.47,26.39,26.46,42004.0
2024-11-15 15:00:00,26.46,26.49,26.45,26.49,51725.0,26.46,26.49,26.45,26.49,51725.0
2024-11-15 15:05:00,26.49,26.5,26.43,26.46,82636.0,26.49,26.5,26.43,26.46,82636.0
2024-11-15 15:10:00,26.46,26.48,26.45,26.48,32969.0,26.46,26.48,26.45,26.48,32969.0
2024-11-15 15:15:00,26.48,26.52,26.47,26.52,47175.0,26.48,26.52,26.47,26.52,47175.0
2024-11-15 15:20:00,26.52,26.55,26.43,26.43,296892.0,26.52,26.55,26.43,26.43,296892.0
2024-11-15 15:25:00,26.43,26.44,26.38,26.38,121244.0,26.43,26.44,26.38,26.38,121244.0
2024-11-15 15:30:00,26.39,26.4,26.36,26.38,80831.0,26.39,26.4,26.36,26.38,80831.0
2024-11-15 15:35:00,26.38,26.4,26.32,26.34,151945.0,26.38,26.4,26.32,26.34,151945.0
2024-11-15 15:40:00,26.34,26.34,26.28,26.3,164022.0,26.34,26.34,26.28,26.3,164022.0
2024-11-15 15:45:00,26.3,26.34,26.29,26.32,144056.0,26.3,26.34,26.29,26.32,144056.0
2024-11-15 15:50:00,26.32,26.39,26.32,26.39,206545.0,26.32,26.39,26.32,26.39,206545.0
2024-11-15 15:55:00,26.39,26.44,26.38,26.42,703829.0,26.39,26.44,26.38,26.42,703829.0
2024-11-18 09:30:00,26.4,26.64,26.19,26.42,437058.0,26.4,26.64,26.19,26.42,437058.0
2024-11-18 09:35:00,26.43,26.47,26.24,26.27,142790.0,26.43,26.47,26.24,26.27,142790.0
2024-11-18 09:40:00,26.25,26.25,25.95,25.96,327737.0,26.25,26.25,25.95,25.96,327737.0
2024-11-18 09:45:00,25.96,26.0,25.89,25.96,331485.0,25.96,26.0,25.89,25.96,331485.0
2024-11-18 09:50:00,25.96,25.99,25.86,25.98,297780.0,25.96,25.99,25.86,25.98,297780.0
2024-11-18 09:55:00,25.97,25.99,25.89,25.95,95764.0,25.97,25.99,25.89,25.95,95764.0
2024-11-18 10:00:00,25.96,26.2,25.95,26.19,162791.0,25.96,26.2,25.95,26.19,162791.0
2024-11-18 10:05:00,26.18,26.31,26.17,26.26,270670.0,26.18,26.31,26.17,26.26,270670.0
2024-11-18 10:10:00,26.26,26.34,26.24,26.29,80200.0,26.26,26.34,26.24,26.29,80200.0
2024-11-18 10:15:00,26.29,26.42,26.28,26.38,55561.0,26.29,26.42,26.28,26.38,55561.0
2024-11-18 10:20:00,26.39,26.41,26.33,26.4,46480.0,26.39,26.41,26.33,26.4,46480.0
2024-11-18 10:25:00,26.4,26.48,26.39,26.44,66312.0,26.4,26.48,26.39,26.44,66312.0
2024-11-18 10:30:00,26.44,26.53,26.43,26.5,54151.0,26.44,26.53,26.43,26.5,54151.0
2024-11-18 10:35:00,26.5,26.6,26.49,26.59,46294.0,26.5,26.6,26.49,26.59,46294.0
2024-11-18 10:40:00,26.6,26.65,26.57,26.61,61202.0,26.6,26.65,26.57,26.61,61202.0
2024-11-18 10:45:00,26.6,26.65,26.56,26.65,61435.0,26.6,26.65,26.56,26.65,61435.0
2024-11-18 10:50:00,26.65,26.66,26.61,26.62,62320.0,26.65,26.66,26.61,26.62,62320.0
2024-11-18 10:55:00,26.62,26.64,26.6,26.62,40219.0,26.62,26.64,26.6,26.62,40219.0
2024-11-18 11:00:00,26.62,26.63,26.59,26.63,36772.0,26.62,26.63,26.59,26.63,36772.0
2024-11-18 11:05:00,26.63,26.63,26.48,26.5,115104.0,26.63,26.63,26.48,26.5,115104.0
2024-11-18 11:10:00,26.5,26.51,26.42,26.44,69971.0,26.5,26.51,26.42,26.44,69971.0
2024-11-18 11:15:00,26.43,26.5,26.42,26.49,100361.0,26.43,26.5,26.42,26.49,100361.0
2024-11-18 11:20:00,26.49,26.56,26.42,26.55,91234.0,26.49,26.56,26.42,26.55,91234.0
2024-11-18 11:25:00,26.54,26.56,26.49,26.51,69846.0,26.54,26.56,26.49,26.51,69846.0
2024-11-18 11:30:00,26.51,26.54,26.49,26.53,58129.0,26.51,26.54,26.49,26.53,58129.0
2024-11-18 11:35:00,26.53,26.55,26.5,26.51,51208.0,26.53,26.55,26.5,26.51,51208.0
2024-11-18 11:40:00,26.5,26.51,26.39,26.39,584805.0,26.5,26.51,26.39,26.39,584805.0
2024-11-18 11:45:00,26.39,26.4,26.3,26.36,208152.0,26.39,26.4,26.3,26.36,208152.0
2024-11-18 11:50:00,26.36,26.39,26.31,26.34,89282.0,26.36,26.39,26.31,26.34,89282.0
2024-11-18 11:55:00,26.34,26.45,26.31,26.43,251219.0,26.34,26.45,26.31,26.43,251219.0
2024-11-18 12:00:00,26.43,26.43,26.36,26.37,59182.0,26.43,26.43,26.36,26.37,59182.0
2024-11-18 12:05:00,26.37,26.4,26.34,26.39,70735.0,26.37,26.4,26.34,26.39,70735.0
2024-11-18 12:10:00,26.39,26.42,26.38,26.39,43011.0,26.39,26.42,26.38,26.39,43011.0
2024-11-18 12:15:00,26.39,26.4,26.35,26.38,63557.0,26.39,26.4,26.35,26.38,63557.0
2024-11-18 12:20:00,26.38,26.38,26.34,26.37,57055.0,26.38,26.38,26.34,26.37,57055.0
2024-11-18 12:25:00,26.37,26.41,26.35,26.38,48373.0,26.37,26.41,26.35,26.38,48373.0
2024-11-18 12:30:00,26.38,26.38,26.33,26.35,42644.0,26.38,26.38,26.33,26.35,42644.0
2024-11-18 12:35:00,26.34,26.41,26.34,26.39,50339.0,26.34,26.41,26.34,26.39,50339.0
2024-11-18 12:40:00,26.4,26.43,26.37,26.4,70768.0,26.4,26.43,26.37,26.4,70768.0
2024-11-18 12:45:00,26.41,26.41,26.34,26.35,71480.0,26.41,26.41,26.34,26.35,71480.0
2024-11-18 12:50:00,26.35,26.4,26.29,26.3,40750.0,26.35,26.4,26.29,26.3,40750.0
2024-11-18 12:55:00,26.3,26.33,26.27,26.28,82233.0,26.3,26.33,26.27,26.28,82233.0
2024-11-18 13:00:00,26.28,26.33,26.27,26.3,71315.0,26.28,26.33,26.27,26.3,71315.0
2024-11-18 13:05:00,26.3,26.32,26.19,26.21,85306.0,26.3,26.32,26.19,26.21,85306.0
2024-11-18 13:10:00,26.21,26.22,26.14,26.14,83926.0,26.21,26.22,26.14,26.14,83926.0
2024-11-18 13:15:00,26.14,26.21,26.13,26.21,84858.0,26.14,26.21,26.13,26.21,84858.0
2024-11-18 13:20:00,26.21,26.21,26.1,26.13,140099.0,26.21,26.21,26.1,26.13,140099.0
2024-11-18 13:25:00,26.13,26.19,26.11,26.19,107902.0,26.13,26.19,26.11,26.19,107902.0
2024-11-18 13:30:00,26.19,26.19,26.13,26.14,101476.0,26.19,26.19,26.13,26.14,101476.0
2024-11-18 13:35:00,26.14,26.19,26.13,26.16,55460.0,26.14,26.19,26.13,26.16,55460.0
2024-11-18 13:40:00,26.15,26.15,26.07,26.08,93430.0,26.15,26.15,26.07,26.08,93430.0
2024-11-18 13:45:00,26.08,26.09,25.99,26.05,199961.0,26.08,26.09,25.99,26.05,199961.0
2024-11-18 13:50:00,26.05,26.09,26.04,26.06,78768.0,26.05,26.09,26.04,26.06,78768.0
2024-11-18 13:55:00,26.06,26.08,25.96,25.99,127342.0,26.06,26.08,25.96,25.99,127342.0
2024-11-18 14:00:00,25.99,25.99,25.87,25.89,493768.0,25.99,25.99,25.87,25.89,493768.0
2024-11-18 14:05:00,25.89,25.91,25.74,25.78,870801.0,25.89,25.91,25.74,25.78,870801.0
2024-11-18 14:10:00,25.77,25.86,25.64,25.7,277222.0,25.77,25.86,25.64,25.7,277222.0
2024-11-18 14:15:00,25.7,25.84,25.69,25.74,217105.0,25.7,25.84,25.69,25.74,217105.0
2024-11-18 14:20:00,25.74,25.78,25.68,25.7,531962.0,25.74,25.78,25.68,25.7,531962.0
2024-11-18 14:25:00,25.69,25.73,25.67,25.71,114363.0,25.69,25.73,25.67,25.71,114363.0
2024-11-18 14:30:00,25.71,25.72,25.66,25.69,93053.0,25.71,25.72,25.66,25.69,93053.0
2024-11-18 14:35:00,25.69,25.79,25.68,25.77,122699.0,25.69,25.79,25.68,25.77,122699.0
2024-11-18 14:40:00,25.77,25.82,25.75,25.8,96318.0,25.77,25.82,25.75,25.8,96318.0
2024-11-18 14:45:00,25.8,25.84,25.79,25.84,129482.0,25.8,25.84,25.79,25.84,129482.0
2024-11-18 14:50:00,25.84,25.87,25.78,25.8,91797.0,25.84,25.87,25.78,25.8,91797.0
2024-11-18 14:55:00,25.8,25.81,25.68,25.72,193140.0,25.8,25.81,25.68,25.72,193140.0
2024-11-18 15:00:00,25.71,25.86,25.71,25.86,100842.0,25.71,25.86,25.71,25.86,100842.0
2024-11-18 15:05:00,25.86,25.88,25.83,25.88,80527.0,25.86,25.88,25.83,25.88,80527.0
2024-11-18 15:10:00,25.87,25.92,25.86,25.89,76405.0,25.87,25.92,25.86,25.89,76405.0
2024-11-18 15:15:00,25.89,25.91,25.84,25.89,89345.0,25.89,25.91,25.84,25.89,89345.0
2024-11-18 15:20:00,25.89,25.94,25.88,25.92,78180.0,25.89,25.94,25.88,25.92,78180.0
2024-11-18 15:25:00,25.93,25.93,25.88,25.89,91197.0,25.93,25.93,25.88,25.89,91197.0
2024-11-18 15:30:00,25.89,25.95,25.86,25.95,126498.0,25.89,25.95,25.86,25.95,126498.0
2024-11-18 15:35:00,25.95,26.02,25.91,25.99,167737.0,25.95,26.02,25.91,25.99,167737.0
2024-11-18 15:40:00,25.99,26.0,25.96,26.0,156569.0,25.99,26.0,25.96,26.0,156569.0
2024-11-18 15:45:00,26.0,26.05,25.98,26.04,281362.0,26.0,26.05,25.98,26.04,281362.0
2024-11-18 15:50:00,26.04,26.06,25.99,26.03,380157.0,26.04,26.06,25.99,26.03,380157.0
2024-11-18 15:55:00,26.03,26.11,25.99,26.1,1269692.0,26.03,26.11,25.99,26.1,1269692.0
2024-11-19 09:30:00,25.36,25.6,25.06,25.32,806321.0,25.36,25.6,25.06,25.32,806321.0
2024-11-19 09:35:00,25.32,25.58,25.2,25.54,413787.0,25.32,25.58,25.2,25.54,413787.0
2024-11-19 09:40:00,25.57,25.6,25.48,25.53,131637.0,25.57,25.6,25.48,25.53,131637.0
2024-11-19 09:45:00,25.53,25.58,25.42,25.47,145604.0,25.53,25.58,25.42,25.47,145604.0
2024-11-19 09:50:00,25.48,25.55,25.44,25.49,128568.0,25.48,25.55,25.44,25.49,128568.0
2024-11-19 09:55:00,25.49,25.51,25.39,25.44,420601.0,25.49,25.51,25.39,25.44,420601.0
2024-11-19 10:00:00,25.45,25.54,25.37,25.5,641322.0,25.45,25.54,25.37,25.5,641322.0
2024-11-19 10:05:00,25.51,25.53,25.4,25.52,304186.0,25.51,25.53,25.4,25.52,304186.0
2024-11-19 10:10:00,25.52,25.64,25.5,25.59,221086.0,25.52,25.64,25.5,25.59,221086.0
2024-11-19 10:15:00,25.58,25.6,25.54,25.58,228258.0,25.58,25.6,25.54,25.58,228258.0
2024-11-19 10:20:00,25.57,25.57,25.48,25.56,181074.0,25.57,25.57,25.48,25.56,181074.0
2024-11-19 10:25:00,25.57,25.58,25.5,25.55,72655.0,25.57,25.58,25.5,25.55,72655.0
2024-11-19 10:30:00,25.55,25.62,25.54,25.6,80616.0,25.55,25.62,25.54,25.6,80616.0
2024-11-19 10:35:00,25.6,25.67,25.6,25.65,94514.0,25.6,25.67,25.6,25.65,94514.0
2024-11-19 10:40:00,25.65,25.67,25.6,25.63,136433.0,25.65,25.67,25.6,25.63,136433.0
2024-11-19 10:45:00,25.64,25.66,25.56,25.65,120140.0,25.64,25.66,25.56,25.65,120140.0
2024-11-19 10:50:00,25.66,25.86,25.65,25.84,116918.0,25.66,25.86,25.65,25.84,116918.0
2024-11-19 10:55:00,25.83,26.1,25.82,26.05,159086.0,25.83,26.1,25.82,26.05,159086.0
2024-11-19 11:00:00,26.05,26.17,26.02,26.11,149198.0,26.05,26.17,26.02,26.11,149198.0
2024-11-19 11:05:00,26.1,26.15,26.06,26.08,67188.0,26.1,26.15,26.06,26.08,67188.0
2024-11-19 11:10:00,26.09,26.21,26.08,26.21,126360.0,26.09,26.21,26.08,26.21,126360.0
2024-11-19 11:15:00,26.21,26.25,26.15,26.19,117470.0,26.21,26.25,26.15,26.19,117470.0
2024-11-19 11:20:00,26.16,26.26,26.14,26.25,87338.0,26.16,26.26,26.14,26.25,87338.0
2024-11-19 11:25:00,26.25,26.3,26.22,26.25,153153.0,26.25,26.3,26.22,26.25,153153.0
2024-11-19 11:30:00,26.25,26.26,26.19,26.26,99913.0,26.25,26.26,26.19,26.26,99913.0
2024-11-19 11:35:00,26.26,26.54,26.24,26.54,229293.0,26.26,26.54,26.24,26.54,229293.0
2024-11-19 11:40:00,26.54,26.54,26.41,26.42,237650.0,26.54,26.54,26.41,26.42,237650.0
2024-11-19 11:45:00,26.42,26.48,26.38,26.43,149743.0,26.42,26.48,26.38,26.43,149743.0
2024-11-19 11:50:00,26.43,26.47,26.39,26.45,99492.0,26.43,26.47,26.39,26.45,99492.0
2024-11-19 11:55:00,26.45,26.53,26.44,26.51,62572.0,26.45,26.53,26.44,26.51,62572.0
2024-11-19 12:00:00,26.5,26.55,26.45,26.54,58877.0,26.5,26.55,26.45,26.54,58877.0
2024-11-19 12:05:00,26.53,26.54,26.44,26.49,209044.0,26.53,26.54,26.44,26.49,209044.0
2024-11-19 12:10:00,26.49,26.53,26.46,26.46,136642.0,26.49,26.53,26.46,26.46,136642.0
2024-11-19 12:15:00,26.46,26.51,26.45,26.47,105773.0,26.46,26.51,26.45,26.47,105773.0
2024-11-19 12:20:00,26.47,26.5,26.42,26.46,87883.0,26.47,26.5,26.42,26.46,87883.0
2024-11-19 12:25:00,26.46,26.54,26.45,26.54,118953.0,26.46,26.54,26.45,26.54,118953.0
2024-11-19 12:30:00,26.54,26.54,26.46,26.5,243753.0,26.54,26.54,26.46,26.5,243753.0
2024-11-19 12:35:00,26.5,26.62,26.45,26.57,205442.0,26.5,26.62,26.45,26.57,205442.0
2024-11-19 12:40:00,26.58,26.6,26.55,26.58,39751.0,26.58,26.6,26.55,26.58,39751.0
2024-11-19 12:45:00,26.58,26.6,26.54,26.6,55225.0,26.58,26.6,26.54,26.6,55225.0
2024-11-19 12:50:00,26.6,26.61,26.54,26.56,80802.0,26.6,26.61,26.54,26.56,80802.0
2024-11-19 12:55:00,26.56,26.57,26.48,26.51,57950.0,26.56,26.57,26.48,26.51,57950.0
2024-11-19 13:00:00,26.5,26.52,26.46,26.46,56982.0,26.5,26.52,26.46,26.46,56982.0
2024-11-19 13:05:00,26.46,26.5,26.44,26.46,51509.0,26.46,26.5,26.44,26.46,51509.0
2024-11-19 13:10:00,26.47,26.53,26.47,26.53,33182.0,26.47,26.53,26.47,26.53,33182.0
2024-11-19 13:15:00,26.53,26.53,26.39,26.41,62693.0,26.53,26.53,26.39,26.41,62693.0
2024-11-19 13:20:00,26.41,26.45,26.39,26.42,44512.0,26.41,26.45,26.39,26.42,44512.0
2024-11-19 13:25:00,26.41,26.43,26.39,26.43,45556.0,26.41,26.43,26.39,26.43,45556.0
2024-11-19 13:30:00,26.43,26.45,26.38,26.44,118781.0,26.43,26.45,26.38,26.44,118781.0
2024-11-19 13:35:00,26.44,26.47,26.41,26.42,44227.0,26.44,26.47,26.41,26.42,44227.0
2024-11-19 13:40:00,26.42,26.44,26.39,26.41,34836.0,26.42,26.44,26.39,26.41,34836.0
2024-11-19 13:45:00,26.41,26.46,26.4,26.46,32606.0,26.41,26.46,26.4,26.46,32606.0
2024-11-19 13:50:00,26.45,26.46,26.41,26.43,33567.0,26.45,26.46,26.41,26.43,33567.0
2024-11-19 13:55:00,26.44,26.48,26.41,26.48,18262.0,26.44,26.48,26.41,26.48,18262.0
2024-11-19 14:00:00,26.48,26.48,26.43,26.46,37116.0,26.48,26.48,26.43,26.46,37116.0
2024-11-19 14:05:00,26.46,26.5,26.45,26.49,29113.0,26.46,26.5,26.45,26.49,29113.0
2024-11-19 14:10:00,26.49,26.52,26.48,26.5,40687.0,26.49,26.52,26.48,26.5,40687.0
2024-11-19 14:15:00,26.51,26.53,26.44,26.45,63670.0,26.51,26.53,26.44,26.45,63670.0
2024-11-19 14:20:00,26.45,26.5,26.45,26.49,20032.0,26.45,26.5,26.45,26.49,20032.0
2024-11-19 14:25:00,26.49,26.53,26.47,26.48,31612.0,26.49,26.53,26.47,26.48,31612.0
2024-11-19 14:30:00,26.48,26.5,26.43,26.45,39938.0,26.48,26.5,26.43,26.45,39938.0
2024-11-19 14:35:00,26.44,26.49,26.43,26.49,35658.0,26.44,26.49,26.43,26.49,35658.0
2024-11-19 14:40:00,26.49,26.5,26.46,26.5,18914.0,26.49,26.5,26.46,26.5,18914.0
2024-11-19 14:45:00,26.5,26.5,26.39,26.41,72001.0,26.5,26.5,26.39,26.41,72001.0
2024-11-19 14:50:00,26.42,26.42,26.39,26.41,47753.0,26.42,26.42,26.39,26.41,47753.0
2024-11-19 14:55:00,26.41,26.43,26.37,26.4,121267.0,26.41,26.43,26.37,26.4,121267.0
2024-11-19 15:00:00,26.4,26.41,26.29,26.35,107113.0,26.4,26.41,26.29,26.35,107113.0
2024-11-19 15:05:00,26.35,26.37,26.3,26.33,128467.0,26.35,26.37,26.3,26.33,128467.0
2024-11-19 15:10:00,26.33,26.35,26.3,26.35,33032.0,26.33,26.35,26.3,26.35,33032.0
2024-11-19 15:15:00,26.35,26.35,26.3,26.3,51350.0,26.35,26.35,26.3,26.3,51350.0
2024-11-19 15:20:00,26.31,26.37,26.3,26.35,40686.0,26.31,26.37,26.3,26.35,40686.0
2024-11-19 15:25:00,26.35,26.42,26.34,26.41,58727.0,26.35,26.42,26.34,26.41,58727.0
2024-11-19 15:30:00,26.41,26.46,26.39,26.43,62620.0,26.41,26.46,26.39,26.43,62620.0
2024-11-19 15:35:00,26.42,26.44,26.36,26.37,141393.0,26.42,26.44,26.36,26.37,141393.0
2024-11-19 15:40:00,26.38,26.43,26.34,26.41,90637.0,26.38,26.43,26.34,26.41,90637.0
2024-11-19 15:45:00,26.41,26.47,26.4,26.46,82713.0,26.41,26.47,26.4,26.46,82713.0
2024-11-19 15:50:00,26.46,26.46,26.3,26.31,186520.0,26.46,26.46,26.3,26.31,186520.0
2024-11-19 15:55:00,26.31,26.4,26.31,26.34,458814.0,26.31,26.4,26.31,26.34,458814.0
2024-11-20 09:30:00,26.23,26.49,26.01,26.39,551817.0,26.23,26.49,26.01,26.39,551817.0
2024-11-20 09:35:00,26.41,26.48,26.34,26.42,197692.0,26.41,26.48,26.34,26.42,197692.0
2024-11-20 09:40:00,26.42,26.49,26.39,26.41,128468.0,26.42,26.49,26.39,26.41,128468.0
2024-11-20 09:45:00,26.4,26.54,26.36,26.51,113050.0,26.4,26.54,26.36,26.51,113050.0
2024-11-20 09:50:00,26.51,26.53,26.26,26.26,218466.0,26.51,26.53,26.26,26.26,218466.0
2024-11-20 09:55:00,26.27,26.3,26.23,26.26,70469.0,26.27,26.3,26.23,26.26,70469.0
2024-11-20 10:00:00,26.27,26.35,26.25,26.33,130948.0,26.27,26.35,26.25,26.33,130948.0
2024-11-20 10:05:00,26.32,26.36,26.2,26.23,111273.0,26.32,26.36,26.2,26.23,111273.0
2024-11-20 10:10:00,26.24,26.26,26.1,26.17,100886.0,26.24,26.26,26.1,26.17,100886.0
2024-11-20 10:15:00,26.17,26.2,26.09,26.13,74147.0,26.17,26.2,26.09,26.13,74147.0
2024-11-20 10:20:00,26.13,26.18,26.05,26.16,73750.0,26.13,26.18,26.05,26.16,73750.0
2024-11-20 10:25:00,26.15,26.24,26.15,26.17,70426.0,26.15,26.24,26.15,26.17,70426.0
2024-11-20 10:30:00,26.17,26.21,26.14,26.21,61295.0,26.17,26.21,26.14,26.21,61295.0
2024-11-20 10:35:00,26.21,26.23,26.17,26.23,41755.0,26.21,26.23,26.17,26.23,41755.0
2024-11-20 10:40:00,26.23,26.24,26.18,26.21,69358.0,26.23,26.24,26.18,26.21,69358.0
2024-11-20 10:45:00,26.22,26.27,26.15,26.16,65085.0,26.22,26.27,26.15,26.16,65085.0
2024-11-20 10:50:00,26.16,26.16,26.06,26.09,88185.0,26.16,26.16,26.06,26.09,88185.0
2024-11-20 10:55:00,26.09,26.1,26.05,26.09,51869.0,26.09,26.1,26.05,26.09,51869.0
2024-11-20 11:00:00,26.09,26.1,26.02,26.06,68267.0,26.09,26.1,26.02,26.06,68267.0
2024-11-20 11:05:00,26.06,26.13,26.02,26.13,68665.0,26.06,26.13,26.02,26.13,68665.0
2024-11-20 11:10:00,26.13,26.15,26.04,26.13,57875.0,26.13,26.15,26.04,26.13,57875.0
2024-11-20 11:15:00,26.14,26.26,26.12,26.23,63726.0,26.14,26.26,26.12,26.23,63726.0
2024-11-20 11:20:00,26.24,26.24,26.11,26.11,65566.0,26.24,26.24,26.11,26.11,65566.0
2024-11-20 11:25:00,26.1,26.17,26.06,26.11,210690.0,26.1,26.17,26.06,26.11,210690.0
2024-11-20 11:30:00,26.11,26.2,26.11,26.19,67298.0,26.11,26.2,26.11,26.19,67298.0
2024-11-20 11:35:00,26.19,26.32,26.18,26.29,86823.0,26.19,26.32,26.18,26.29,86823.0
2024-11-20 11:40:00,26.29,26.37,26.28,26.32,68356.0,26.29,26.37,26.28,26.32,68356.0
2024-11-20 11:45:00,26.32,26.35,26.3,26.34,70923.0,26.32,26.35,26.3,26.34,70923.0
2024-11-20 11:50:00,26.34,26.41,26.33,26.39,50791.0,26.34,26.41,26.33,26.39,50791.0
2024-11-20 11:55:00,26.4,26.41,26.36,26.37,120633.0,26.4,26.41,26.36,26.37,120633.0
2024-11-20 12:00:00,26.37,26.37,26.28,26.33,70792.0,26.37,26.37,26.28,26.33,70792.0
2024-11-20 12:05:00,26.34,26.44,26.33,26.42,379401.0,26.34,26.44,26.33,26.42,379401.0
2024-11-20 12:10:00,26.42,26.47,26.4,26.44,57406.0,26.42,26.47,26.4,26.44,57406.0
2024-11-20 12:15:00,26.44,26.52,26.43,26.47,167465.0,26.44,26.52,26.43,26.47,167465.0
2024-11-20 12:20:00,26.47,26.51,26.31,26.32,178808.0,26.47,26.51,26.31,26.32,178808.0
2024-11-20 12:25:00,26.31,26.4,26.31,26.37,60646.0,26.31,26.4,26.31,26.37,60646.0
2024-11-20 12:30:00,26.37,26.37,26.32,26.35,41530.0,26.37,26.37,26.32,26.35,41530.0
2024-11-20 12:35:00,26.36,26.39,26.33,26.38,32261.0,26.36,26.39,26.33,26.38,32261.0
2024-11-20 12:40:00,26.38,26.42,26.35,26.36,30150.0,26.38,26.42,26.35,26.36,30150.0
2024-11-20 12:45:00,26.36,26.43,26.33,26.42,21904.0,26.36,26.43,26.33,26.42,21904.0
2024-11-20 12:50:00,26.42,26.45,26.4,26.41,23860.0,26.42,26.45,26.4,26.41,23860.0
2024-11-20 12:55:00,26.4,26.45,26.4,26.43,28845.0,26.4,26.45,26.4,26.43,28845.0
2024-11-20 13:00:00,26.43,26.46,26.4,26.44,59130.0,26.43,26.46,26.4,26.44,59130.0
2024-11-20 13:05:00,26.44,26.45,26.4,26.41,17995.0,26.44,26.45,26.4,26.41,17995.0
2024-11-20 13:10:00,26.4,26.43,26.38,26.38,34853.0,26.4,26.43,26.38,26.38,34853.0
2024-11-20 13:15:00,26.37,26.39,26.24,26.26,75336.0,26.37,26.39,26.24,26.26,75336.0
2024-11-20 13:20:00,26.25,26.25,26.18,26.2,56769.0,26.25,26.25,26.18,26.2,56769.0
2024-11-20 13:25:00,26.2,26.23,26.17,26.17,30485.0,26.2,26.23,26.17,26.17,30485.0
2024-11-20 13:30:00,26.17,26.17,26.08,26.09,134777.0,26.17,26.17,26.08,26.09,134777.0
2024-11-20 13:35:00,26.09,26.11,26.02,26.03,29724.0,26.09,26.11,26.02,26.03,29724.0
2024-11-20 13:40:00,26.03,26.05,26.0,26.0,37579.0,26.03,26.05,26.0,26.0,37579.0
2024-11-20 13:45:00,26.0,26.05,26.0,26.04,56197.0,26.0,26.05,26.0,26.04,56197.0
2024-11-20 13:50:00,26.04,26.08,26.02,26.02,145986.0,26.04,26.08,26.02,26.02,145986.0
2024-11-20 13:55:00,26.01,26.07,26.01,26.06,37868.0,26.01,26.07,26.01,26.06,37868.0
2024-11-20 14:00:00,26.05,26.06,26.02,26.02,27794.0,26.05,26.06,26.02,26.02,27794.0
2024-11-20 14:05:00,26.03,26.04,25.97,25.98,133860.0,26.03,26.04,25.97,25.98,133860.0
2024-11-20 14:10:00,25.97,25.98,25.91,25.92,100425.0,25.97,25.98,25.91,25.92,100425.0
2024-11-20 14:15:00,25.92,25.94,25.86,25.91,123055.0,25.92,25.94,25.86,25.91,123055.0
2024-11-20 14:20:00,25.91,25.91,25.84,25.85,74459.0,25.91,25.91,25.84,25.85,74459.0
2024-11-20 14:25:00,25.85,25.86,25.8,25.85,173526.0,25.85,25.86,25.8,25.85,173526.0
2024-11-20 14:30:00,25.85,25.89,25.75,25.81,404157.0,25.85,25.89,25.75,25.81,404157.0
2024-11-20 14:35:00,25.81,25.86,25.78,25.79,77976.0,25.81,25.86,25.78,25.79,77976.0
2024-11-20 14:40:00,25.79,25.85,25.77,25.78,72595.0,25.79,25.85,25.77,25.78,72595.0
2024-11-20 14:45:00,25.78,25.8,25.76,25.8,64413.0,25.78,25.8,25.76,25.8,64413.0
2024-11-20 14:50:00,25.8,25.84,25.75,25.84,41529.0,25.8,25.84,25.75,25.84,41529.0
2024-11-20 14:55:00,25.84,25.91,25.84,25.91,32383.0,25.84,25.91,25.84,25.91,32383.0
2024-11-20 15:00:00,25.9,25.9,25.83,25.84,49377.0,25.9,25.9,25.83,25.84,49377.0
2024-11-20 15:05:00,25.84,25.85,25.83,25.84,47034.0,25.84,25.85,25.83,25.84,47034.0
2024-11-20 15:10:00,25.84,25.89,25.83,25.86,47151.0,25.84,25.89,25.83,25.86,47151.0
2024-11-20 15:15:00,25.87,25.88,25.83,25.88,35192.0,25.87,25.88,25.83,25.88,35192.0
2024-11-20 15:20:00,25.88,25.88,25.81,25.83,30137.0,25.88,25.88,25.81,25.83,30137.0
2024-11-20 15:25:00,25.83,25.86,25.82,25.85,23569.0,25.83,25.86,25.82,25.85,23569.0
2024-11-20 15:30:00,25.85,25.9,25.83,25.89,115540.0,25.85,25.9,25.83,25.89,115540.0
2024-11-20 15:35:00,25.89,25.92,25.85,25.89,66914.0,25.89,25.92,25.85,25.89,66914.0
2024-11-20 15:40:00,25.89,25.91,25.85,25.86,61500.0,25.89,25.91,25.85,25.86,61500.0
2024-11-20 15:45:00,25.86,25.94,25.84,25.94,81929.0,25.86,25.94,25.84,25.94,81929.0
2024-11-20 15:50:00,25.94,26.0,25.94,25.99,172981.0,25.94,26.0,25.94,25.99,172981.0
2024-11-20 15:55:00,26.0,26.05,25.99,26.05,862795.0,26.0,26.05,25.99,26.05,862795.0
2024-11-21 09:30:00,26.2,26.23,25.9,25.99,198470.0,26.2,26.23,25.9,25.99,198470.0
2024-11-21 09:35:00,26.02,26.08,25.9,26.08,91104.0,26.02,26.08,25.9,26.08,91104.0
2024-11-21 09:40:00,26.09,26.15,26.01,26.14,79878.0,26.09,26.15,26.01,26.14,79878.0
2024-11-21 09:45:00,26.15,26.33,26.14,26.32,149769.0,26.15,26.33,26.14,26.32,149769.0
2024-11-21 09:50:00,26.32,26.33,26.17,26.21,122500.0,26.32,26.33,26.17,26.21,122500.0
2024-11-21 09:55:00,26.23,26.29,26.19,26.25,73794.0,26.23,26.29,26.19,26.25,73794.0
2024-11-21 10:00:00,26.25,26.3,26.16,26.24,101372.0,26.25,26.3,26.16,26.24,101372.0
2024-11-21 10:05:00,26.24,26.33,26.22,26.3,211744.0,26.24,26.33,26.22,26.3,211744.0
2024-11-21 10:10:00,26.3,26.41,26.28,26.4,107194.0,26.3,26.41,26.28,26.4,107194.0
2024-11-21 10:15:00,26.4,26.4,26.32,26.33,145205.0,26.4,26.4,26.32,26.33,145205.0
2024-11-21 10:20:00,26.34,26.41,26.32,26.34,48533.0,26.34,26.41,26.32,26.34,48533.0
2024-11-21 10:25:00,26.34,26.36,26.21,26.25,120191.0,26.34,26.36,26.21,26.25,120191.0
2024-11-21 10:30:00,26.25,26.26,26.11,26.13,92294.0,26.25,26.26,26.11,26.13,92294.0
2024-11-21 10:35:00,26.13,26.25,26.11,26.21,82197.0,26.13,26.25,26.11,26.21,82197.0
2024-11-21 10:40:00,26.21,26.33,26.19,26.31,45126.0,26.21,26.33,26.19,26.31,45126.0
2024-11-21 10:45:00,26.31,26.4,26.29,26.4,58211.0,26.31,26.4,26.29,26.4,58211.0
2024-11-21 10:50:00,26.4,26.41,26.33,26.38,76483.0,26.4,26.41,26.33,26.38,76483.0
2024-11-21 10:55:00,26.38,26.48,26.38,26.46,95966.0,26.38,26.48,26.38,26.46,95966.0
2024-11-21 11:00:00,26.46,26.49,26.43,26.49,75247.0,26.46,26.49,26.43,26.49,75247.0
2024-11-21 11:05:00,26.49,26.54,26.47,26.51,101357.0,26.49,26.54,26.47,26.51,101357.0
2024-11-21 11:10:00,26.52,26.54,26.49,26.52,102123.0,26.52,26.54,26.49,26.52,102123.0
2024-11-21 11:15:00,26.51,26.54,26.5,26.52,28018.0,26.51,26.54,26.5,26.52,28018.0
2024-11-21 11:20:00,26.52,26.52,26.45,26.51,104877.0,26.52,26.52,26.45,26.51,104877.0
2024-11-21 11:25:00,26.51,26.57,26.49,26.57,80367.0,26.51,26.57,26.49,26.57,80367.0
2024-11-21 11:30:00,26.57,26.74,26.56,26.74,292759.0,26.57,26.74,26.56,26.74,292759.0
2024-11-21 11:35:00,26.73,26.79,26.69,26.74,153923.0,26.73,26.79,26.69,26.74,153923.0
2024-11-21 11:40:00,26.75,26.82,26.7,26.71,235905.0,26.75,26.82,26.7,26.71,235905.0
2024-11-21 11:45:00,26.71,26.73,26.63,26.64,62303.0,26.71,26.73,26.63,26.64,62303.0
2024-11-21 11:50:00,26.65,26.69,26.63,26.69,91029.0,26.65,26.69,26.63,26.69,91029.0
2024-11-21 11:55:00,26.68,26.7,26.66,26.67,32084.0,26.68,26.7,26.66,26.67,32084.0
2024-11-21 12:00:00,26.67,26.68,26.57,26.59,107556.0,26.67,26.68,26.57,26.59,107556.0
2024-11-21 12:05:00,26.59,26.74,26.58,26.74,68836.0,26.59,26.74,26.58,26.74,68836.0
2024-11-21 12:10:00,26.73,26.75,26.69,26.7,53303.0,26.73,26.75,26.69,26.7,53303.0
2024-11-21 12:15:00,26.71,26.71,26.65,26.68,42343.0,26.71,26.71,26.65,26.68,42343.0
2024-11-21 12:20:00,26.68,26.7,26.65,26.7,42811.0,26.68,26.7,26.65,26.7,42811.0
2024-11-21 12:25:00,26.69,26.72,26.64,26.64,36362.0,26.69,26.72,26.64,26.64,36362.0
2024-11-21 12:30:00,26.65,26.67,26.62,26.65,25928.0,26.65,26.67,26.62,26.65,25928.0
2024-11-21 12:35:00,26.66,26.66,26.62,26.64,38697.0,26.66,26.66,26.62,26.64,38697.0
2024-11-21 12:40:00,26.64,26.65,26.55,26.55,33307.0,26.64,26.65,26.55,26.55,33307.0
2024-11-21 12:45:00,26.55,26.58,26.52,26.53,37415.0,26.55,26.58,26.52,26.53,37415.0
2024-11-21 12:50:00,26.53,26.55,26.5,26.55,13005.0,26.53,26.55,26.5,26.55,13005.0
2024-11-21 12:55:00,26.54,26.58,26.54,26.55,32911.0,26.54,26.58,26.54,26.55,32911.0
2024-11-21 13:00:00,26.55,26.55,26.51,26.53,66630.0,26.55,26.55,26.51,26.53,66630.0
2024-11-21 13:05:00,26.53,26.61,26.52,26.57,32742.0,26.53,26.61,26.52,26.57,32742.0
2024-11-21 13:10:00,26.57,26.58,26.55,26.55,21315.0,26.57,26.58,26.55,26.55,21315.0
2024-11-21 13:15:00,26.55,26.56,26.5,26.51,23270.0,26.55,26.56,26.5,26.51,23270.0
2024-11-21 13:20:00,26.5,26.52,26.48,26.5,34949.0,26.5,26.52,26.48,26.5,34949.0
2024-11-21 13:25:00,26.5,26.58,26.5,26.56,45318.0,26.5,26.58,26.5,26.56,45318.0
2024-11-21 13:30:00,26.57,26.59,26.56,26.58,22666.0,26.57,26.59,26.56,26.58,22666.0
2024-11-21 13:35:00,26.58,26.59,26.49,26.54,493636.0,26.58,26.59,26.49,26.54,493636.0
2024-11-21 13:40:00,26.53,26.56,26.5,26.54,37552.0,26.53,26.56,26.5,26.54,37552.0
2024-11-21 13:45:00,26.54,26.57,26.54,26.54,17347.0,26.54,26.57,26.54,26.54,17347.0
2024-11-21 13:50:00,26.55,26.61,26.54,26.61,21103.0,26.55,26.61,26.54,26.61,21103.0
2024-11-21 13:55:00,26.61,26.65,26.59,26.63,28973.0,26.61,26.65,26.59,26.63,28973.0
2024-11-21 14:00:00,26.64,26.66,26.63,26.64,71536.0,26.64,26.66,26.63,26.64,71536.0
2024-11-21 14:05:00,26.64,26.66,26.62,26.64,46803.0,26.64,26.66,26.62,26.64,46803.0
2024-11-21 14:10:00,26.63,26.64,26.59,26.6,70153.0,26.63,26.64,26.59,26.6,70153.0
2024-11-21 14:15:00,26.61,26.64,26.6,26.62,32989.0,26.61,26.64,26.6,26.62,32989.0
2024-11-21 14:20:00,26.62,26.63,26.58,26.61,28859.0,26.62,26.63,26.58,26.61,28859.0
2024-11-21 14:25:00,26.62,26.65,26.61,26.64,30255.0,26.62,26.65,26.61,26.64,30255.0
2024-11-21 14:30:00,26.64,26.65,26.61,26.63,27297.0,26.64,26.65,26.61,26.63,27297.0
2024-11-21 14:35:00,26.62,26.65,26.6,26.64,40888.0,26.62,26.65,26.6,26.64,40888.0
2024-11-21 14:40:00,26.64,26.66,26.59,26.62,60205.0,26.64,26.66,26.59,26.62,60205.0
2024-11-21 14:45:00,26.62,26.62,26.57,26.6,43455.0,26.62,26.62,26.57,26.6,43455.0
2024-11-21 14:50:00,26.59,26.6,26.54,26.6,31418.0,26.59,26.6,26.54,26.6,31418.0
2024-11-21 14:55:00,26.6,26.63,26.59,26.61,56416.0,26.6,26.63,26.59,26.61,56416.0
2024-11-21 15:00:00,26.61,26.65,26.59,26.63,54967.0,26.61,26.65,26.59,26.63,54967.0
2024-11-21 15:05:00,26.63,26.69,26.63,26.67,64963.0,26.63,26.69,26.63,26.67,64963.0
2024-11-21 15:10:00,26.67,26.69,26.66,26.68,38098.0,26.67,26.69,26.66,26.68,38098.0
2024-11-21 15:15:00,26.68,26.72,26.67,26.7,119893.0,26.68,26.72,26.67,26.7,119893.0
2024-11-21 15:20:00,26.7,26.73,26.69,26.71,54477.0,26.7,26.73,26.69,26.71,54477.0
2024-11-21 15:25:00,26.71,26.79,26.67,26.74,303334.0,26.71,26.79,26.67,26.74,303334.0
2024-11-21 15:30:00,26.74,26.78,26.73,26.77,81079.0,26.74,26.78,26.73,26.77,81079.0
2024-11-21 15:35:00,26.76,26.76,26.71,26.71,108629.0,26.76,26.76,26.71,26.71,108629.0
2024-11-21 15:40:00,26.72,26.73,26.68,26.71,69788.0,26.72,26.73,26.68,26.71,69788.0
2024-11-21 15:45:00,26.71,26.74,26.65,26.73,149384.0,26.71,26.74,26.65,26.73,149384.0
2024-11-21 15:50:00,26.72,26.79,26.71,26.76,340052.0,26.72,26.79,26.71,26.76,340052.0
2024-11-21 15:55:00,26.76,26.77,26.67,26.75,943699.0,26.76,26.77,26.67,26.75,943699.0
2024-11-22 09:30:00,26.83,26.93,26.68,26.86,207487.0,26.83,26.93,26.68,26.86,207487.0
2024-11-22 09:35:00,26.85,26.93,26.75,26.77,86990.0,26.85,26.93,26.75,26.77,86990.0
2024-11-22 09:40:00,26.78,26.85,26.74,26.76,57930.0,26.78,26.85,26.74,26.76,57930.0
2024-11-22 09:45:00,26.77,26.81,26.68,26.75,105455.0,26.77,26.81,26.68,26.75,105455.0
2024-11-22 09:50:00,26.75,26.82,26.62,26.81,101813.0,26.75,26.82,26.62,26.81,101813.0
2024-11-22 09:55:00,26.8,26.82,26.68,26.75,82100.0,26.8,26.82,26.68,26.75,82100.0
2024-11-22 10:00:00,26.75,26.77,26.65,26.71,103392.0,26.75,26.77,26.65,26.71,103392.0
2024-11-22 10:05:00,26.72,26.82,26.64,26.75,621514.0,26.72,26.82,26.64,26.75,621514.0
2024-11-22 10:10:00,26.76,26.76,26.64,26.64,125683.0,26.76,26.76,26.64,26.64,125683.0
2024-11-22 10:15:00,26.64,26.68,26.55,26.59,818647.0,26.64,26.68,26.55,26.59,818647.0
2024-11-22 10:20:00,26.59,26.73,26.59,26.69,185629.0,26.59,26.73,26.59,26.69,185629.0
2024-11-22 10:25:00,26.68,26.73,26.63,26.69,125993.0,26.68,26.73,26.63,26.69,125993.0
2024-11-22 10:30:00,26.68,26.77,26.68,26.73,86656.0,26.68,26.77,26.68,26.73,86656.0
2024-11-22 10:35:00,26.73,26.78,26.72,26.77,47727.0,26.73,26.78,26.72,26.77,47727.0
2024-11-22 10:40:00,26.77,26.8,26.75,26.77,44301.0,26.77,26.8,26.75,26.77,44301.0
2024-11-22 10:45:00,26.77,26.84,26.74,26.84,62264.0,26.77,26.84,26.74,26.84,62264.0
2024-11-22 10:50:00,26.85,26.89,26.83,26.86,48155.0,26.85,26.89,26.83,26.86,48155.0
2024-11-22 10:55:00,26.85,26.92,26.85,26.89,33189.0,26.85,26.92,26.85,26.89,33189.0
2024-11-22 11:00:00,26.89,26.9,26.86,26.86,42688.0,26.89,26.9,26.86,26.86,42688.0
2024-11-22 11:05:00,26.86,26.92,26.85,26.89,40014.0,26.86,26.92,26.85,26.89,40014.0
2024-11-22 11:10:00,26.89,26.94,26.87,26.93,48368.0,26.89,26.94,26.87,26.93,48368.0
2024-11-22 11:15:00,26.93,26.96,26.91,26.92,55638.0,26.93,26.96,26.91,26.92,55638.0
2024-11-22 11:20:00,26.92,26.96,26.9,26.92,76429.0,26.92,26.96,26.9,26.92,76429.0
2024-11-22 11:25:00,26.92,26.98,26.82,26.93,288955.0,26.92,26.98,26.82,26.93,288955.0
2024-11-22 11:30:00,26.93,26.95,26.86,26.92,92855.0,26.93,26.95,26.86,26.92,92855.0
2024-11-22 11:35:00,26.92,26.94,26.9,26.91,28533.0,26.92,26.94,26.9,26.91,28533.0
2024-11-22 11:40:00,26.91,26.91,26.84,26.84,50356.0,26.91,26.91,26.84,26.84,50356.0
2024-11-22 11:45:00,26.83,26.84,26.79,26.83,33845.0,26.83,26.84,26.79,26.83,33845.0
2024-11-22 11:50:00,26.83,26.86,26.81,26.85,20821.0,26.83,26.86,26.81,26.85,20821.0
2024-11-22 11:55:00,26.85,26.92,26.85,26.92,33303.0,26.85,26.92,26.85,26.92,33303.0
2024-11-22 12:00:00,26.92,26.93,26.87,26.89,22030.0,26.92,26.93,26.87,26.89,22030.0
2024-11-22 12:05:00,26.89,26.92,26.89,26.92,18900.0,26.89,26.92,26.89,26.92,18900.0
2024-11-22 12:10:00,26.92,26.97,26.91,26.96,45592.0,26.92,26.97,26.91,26.96,45592.0
2024-11-22 12:15:00,26.96,26.98,26.95,26.97,30475.0,26.96,26.98,26.95,26.97,30475.0
2024-11-22 12:20:00,26.96,26.98,26.94,26.96,30054.0,26.96,26.98,26.94,26.96,30054.0
2024-11-22 12:25:00,26.96,26.96,26.89,26.89,46025.0,26.96,26.96,26.89,26.89,46025.0
2024-11-22 12:30:00,26.89,26.9,26.86,26.9,71453.0,26.89,26.9,26.86,26.9,71453.0
2024-11-22 12:35:00,26.91,26.92,26.86,26.87,51802.0,26.91,26.92,26.86,26.87,51802.0
2024-11-22 12:40:00,26.87,26.91,26.84,26.91,170934.0,26.87,26.91,26.84,26.91,170934.0
2024-11-22 12:45:00,26.9,27.0,26.9,26.99,90261.0,26.9,27.0,26.9,26.99,90261.0
2024-11-22 12:50:00,26.99,27.0,26.98,27.0,132622.0,26.99,27.0,26.98,27.0,132622.0
2024-11-22 12:55:00,26.99,27.03,26.97,27.0,73879.0,26.99,27.03,26.97,27.0,73879.0
2024-11-22 13:00:00,27.0,27.05,26.99,27.05,23024.0,27.0,27.05,26.99,27.05,23024.0
2024-11-22 13:05:00,27.05,27.05,27.02,27.03,25181.0,27.05,27.05,27.02,27.03,25181.0
2024-11-22 13:10:00,27.02,27.05,27.01,27.02,59450.0,27.02,27.05,27.01,27.02,59450.0
2024-11-22 13:15:00,27.02,27.05,27.01,27.01,36092.0,27.02,27.05,27.01,27.01,36092.0
2024-11-22 13:20:00,27.01,27.09,27.0,27.07,79349.0,27.01,27.09,27.0,27.07,79349.0
2024-11-22 13:25:00,27.06,27.11,27.04,27.11,130778.0,27.06,27.11,27.04,27.11,130778.0
2024-11-22 13:30:00,27.1,27.14,27.09,27.11,81042.0,27.1,27.14,27.09,27.11,81042.0
2024-11-22 13:35:00,27.1,27.12,27.08,27.1,69545.0,27.1,27.12,27.08,27.1,69545.0
2024-11-22 13:40:00,27.1,27.11,27.09,27.11,29320.0,27.1,27.11,27.09,27.11,29320.0
2024-11-22 13:45:00,27.11,27.12,27.08,27.1,42101.0,27.11,27.12,27.08,27.1,42101.0
2024-11-22 13:50:00,27.09,27.09,27.05,27.07,82848.0,27.09,27.09,27.05,27.07,82848.0
2024-11-22 13:55:00,27.08,27.11,27.07,27.08,49826.0,27.08,27.11,27.07,27.08,49826.0
2024-11-22 14:00:00,27.07,27.1,27.07,27.07,30380.0,27.07,27.1,27.07,27.07,30380.0
2024-11-22 14:05:00,27.07,27.1,27.06,27.1,40415.0,27.07,27.1,27.06,27.1,40415.0
2024-11-22 14:10:00,27.1,27.1,27.08,27.1,36379.0,27.1,27.1,27.08,27.1,36379.0
2024-11-22 14:15:00,27.1,27.1,27.05,27.08,52296.0,27.1,27.1,27.05,27.08,52296.0
2024-11-22 14:20:00,27.08,27.08,27.05,27.07,44045.0,27.08,27.08,27.05,27.07,44045.0
2024-11-22 14:25:00,27.07,27.11,27.06,27.1,44697.0,27.07,27.11,27.06,27.1,44697.0
2024-11-22 14:30:00,27.1,27.12,27.09,27.1,51744.0,27.1,27.12,27.09,27.1,51744.0
2024-11-22 14:35:00,27.11,27.11,27.09,27.09,56517.0,27.11,27.11,27.09,27.09,56517.0
2024-11-22 14:40:00,27.09,27.09,27.06,27.07,48798.0,27.09,27.09,27.06,27.07,48798.0
2024-11-22 14:45:00,27.06,27.07,27.04,27.05,62347.0,27.06,27.07,27.04,27.05,62347.0
2024-11-22 14:50:00,27.05,27.06,27.04,27.04,27785.0,27.05,27.06,27.04,27.04,27785.0
2024-11-22 14:55:00,27.05,27.06,27.01,27.02,56430.0,27.05,27.06,27.01,27.02,56430.0
2024-11-22 15:00:00,27.02,27.04,26.97,26.98,84474.0,27.02,27.04,26.97,26.98,84474.0
2024-11-22 15:05:00,26.99,27.11,26.98,27.01,301436.0,26.99,27.11,26.98,27.01,301436.0
2024-11-22 15:10:00,27.02,27.02,26.92,26.93,190695.0,27.02,27.02,26.92,26.93,190695.0
2024-11-22 15:15:00,26.92,26.97,26.88,26.96,112981.0,26.92,26.97,26.88,26.96,112981.0
2024-11-22 15:20:00,26.96,27.01,26.92,26.99,333007.0,26.96,27.01,26.92,26.99,333007.0
2024-11-22 15:25:00,26.98,27.05,26.97,27.05,86354.0,26.98,27.05,26.97,27.05,86354.0
2024-11-22 15:30:00,27.04,27.04,26.93,26.94,80107.0,27.04,27.04,26.93,26.94,80107.0
2024-11-22 15:35:00,26.94,27.08,26.91,27.07,455550.0,26.94,27.08,26.91,27.07,455550.0
2024-11-22 15:40:00,27.07,27.11,26.99,27.0,245693.0,27.07,27.11,26.99,27.0,245693.0
2024-11-22 15:45:00,26.99,27.02,26.99,26.99,146945.0,26.99,27.02,26.99,26.99,146945.0
2024-11-22 15:50:00,26.99,27.0,26.89,26.96,470843.0,26.99,27.0,26.89,26.96,470843.0
2024-11-22 15:55:00,26.96,26.99,26.85,26.86,1000962.0,26.96,26.99,26.85,26.86,1000962.0
2024-11-25 09:30:00,27.25,27.49,27.17,27.48,255608.0,27.25,27.49,27.17,27.48,255608.0
2024-11-25 09:35:00,27.47,27.49,27.35,27.38,218635.0,27.47,27.49,27.35,27.38,218635.0
2024-11-25 09:40:00,27.38,27.46,27.34,27.43,122770.0,27.38,27.46,27.34,27.43,122770.0
2024-11-25 09:45:00,27.44,27.44,27.21,27.23,97417.0,27.44,27.44,27.21,27.23,97417.0
2024-11-25 09:50:00,27.22,27.23,27.08,27.22,100395.0,27.22,27.23,27.08,27.22,100395.0
2024-11-25 09:55:00,27.23,27.27,27.21,27.22,58025.0,27.23,27.27,27.21,27.22,58025.0
2024-11-25 10:00:00,27.22,27.23,27.14,27.21,72373.0,27.22,27.23,27.14,27.21,72373.0
2024-11-25 10:05:00,27.22,27.22,27.11,27.11,56702.0,27.22,27.22,27.11,27.11,56702.0
2024-11-25 10:10:00,27.11,27.12,26.96,26.99,125018.0,27.11,27.12,26.96,26.99,125018.0
2024-11-25 10:15:00,26.99,27.08,26.98,27.04,233037.0,26.99,27.08,26.98,27.04,233037.0
2024-11-25 10:20:00,27.04,27.1,27.01,27.1,73834.0,27.04,27.1,27.01,27.1,73834.0
2024-11-25 10:25:00,27.1,27.17,27.09,27.17,64376.0,27.1,27.17,27.09,27.17,64376.0
2024-11-25 10:30:00,27.16,27.17,27.08,27.09,36856.0,27.16,27.17,27.08,27.09,36856.0
2024-11-25 10:35:00,27.09,27.15,27.06,27.07,60584.0,27.09,27.15,27.06,27.07,60584.0
2024-11-25 10:40:00,27.07,27.17,27.05,27.17,68447.0,27.07,27.17,27.05,27.17,68447.0
2024-11-25 10:45:00,27.17,27.23,27.1,27.21,69444.0,27.17,27.23,27.1,27.21,69444.0
2024-11-25 10:50:00,27.21,27.24,27.17,27.21,45199.0,27.21,27.24,27.17,27.21,45199.0
2024-11-25 10:55:00,27.21,27.21,27.13,27.18,61140.0,27.21,27.21,27.13,27.18,61140.0
2024-11-25 11:00:00,27.16,27.28,27.16,27.25,187965.0,27.16,27.28,27.16,27.25,187965.0
2024-11-25 11:05:00,27.25,27.35,27.23,27.34,65284.0,27.25,27.35,27.23,27.34,65284.0
2024-11-25 11:10:00,27.34,27.42,27.31,27.39,75727.0,27.34,27.42,27.31,27.39,75727.0
2024-11-25 11:15:00,27.39,27.45,27.38,27.41,40894.0,27.39,27.45,27.38,27.41,40894.0
2024-11-25 11:20:00,27.41,27.41,27.34,27.35,38115.0,27.41,27.41,27.34,27.35,38115.0
2024-11-25 11:25:00,27.35,27.41,27.34,27.38,61536.0,27.35,27.41,27.34,27.38,61536.0
2024-11-25 11:30:00,27.38,27.38,27.28,27.3,49522.0,27.38,27.38,27.28,27.3,49522.0
2024-11-25 11:35:00,27.3,27.31,27.25,27.28,43502.0,27.3,27.31,27.25,27.28,43502.0
2024-11-25 11:40:00,27.27,27.27,27.18,27.19,62840.0,27.27,27.27,27.18,27.19,62840.0
2024-11-25 11:45:00,27.19,27.19,27.15,27.16,77574.0,27.19,27.19,27.15,27.16,77574.0
2024-11-25 11:50:00,27.16,27.19,27.15,27.16,49370.0,27.16,27.19,27.15,27.16,49370.0
2024-11-25 11:55:00,27.16,27.16,27.13,27.14,32818.0,27.16,27.16,27.13,27.14,32818.0
2024-11-25 12:00:00,27.14,27.14,27.08,27.11,29958.0,27.14,27.14,27.08,27.11,29958.0
2024-11-25 12:05:00,27.11,27.12,27.06,27.07,40006.0,27.11,27.12,27.06,27.07,40006.0
2024-11-25 12:10:00,27.07,27.08,26.98,26.99,78892.0,27.07,27.08,26.98,26.99,78892.0
2024-11-25 12:15:00,26.99,27.05,26.98,27.04,50577.0,26.99,27.05,26.98,27.04,50577.0
2024-11-25 12:20:00,27.04,27.04,26.99,27.0,33670.0,27.04,27.04,26.99,27.0,33670.0
2024-11-25 12:25:00,27.0,27.05,27.0,27.05,27597.0,27.0,27.05,27.0,27.05,27597.0
2024-11-25 12:30:00,27.05,27.13,27.04,27.11,99355.0,27.05,27.13,27.04,27.11,99355.0
2024-11-25 12:35:00,27.12,27.14,27.08,27.11,47746.0,27.12,27.14,27.08,27.11,47746.0
2024-11-25 12:40:00,27.11,27.12,27.07,27.09,23958.0,27.11,27.12,27.07,27.09,23958.0
2024-11-25 12:45:00,27.09,27.09,27.05,27.08,34923.0,27.09,27.09,27.05,27.08,34923.0
2024-11-25 12:50:00,27.08,27.13,27.07,27.12,30895.0,27.08,27.13,27.07,27.12,30895.0
2024-11-25 12:55:00,27.12,27.12,27.04,27.05,54430.0,27.12,27.12,27.04,27.05,54430.0
2024-11-25 13:00:00,27.04,27.09,27.04,27.08,40663.0,27.04,27.09,27.04,27.08,40663.0
2024-11-25 13:05:00,27.08,27.09,27.04,27.05,57500.0,27.08,27.09,27.04,27.05,57500.0
2024-11-25 13:10:00,27.05,27.08,27.05,27.06,19519.0,27.05,27.08,27.05,27.06,19519.0
2024-11-25 13:15:00,27.07,27.07,27.03,27.05,51653.0,27.07,27.07,27.03,27.05,51653.0
2024-11-25 13:20:00,27.04,27.06,27.02,27.04,26521.0,27.04,27.06,27.02,27.04,26521.0
2024-11-25 13:25:00,27.04,27.07,27.04,27.06,27719.0,27.04,27.07,27.04,27.06,27719.0
2024-11-25 13:30:00,27.07,27.16,27.06,27.16,68669.0,27.07,27.16,27.06,27.16,68669.0
2024-11-25 13:35:00,27.15,27.17,27.12,27.14,33656.0,27.15,27.17,27.12,27.14,33656.0
2024-11-25 13:40:00,27.14,27.15,27.06,27.06,53695.0,27.14,27.15,27.06,27.06,53695.0
2024-11-25 13:45:00,27.07,27.16,27.06,27.16,58340.0,27.07,27.16,27.06,27.16,58340.0
2024-11-25 13:50:00,27.16,27.17,27.12,27.12,23818.0,27.16,27.17,27.12,27.12,23818.0
2024-11-25 13:55:00,27.12,27.13,27.09,27.1,42377.0,27.12,27.13,27.09,27.1,42377.0
2024-11-25 14:00:00,27.1,27.2,27.1,27.2,35819.0,27.1,27.2,27.1,27.2,35819.0
2024-11-25 14:05:00,27.2,27.22,27.18,27.21,17495.0,27.2,27.22,27.18,27.21,17495.0
2024-11-25 14:10:00,27.21,27.23,27.21,27.21,28250.0,27.21,27.23,27.21,27.21,28250.0
2024-11-25 14:15:00,27.21,27.21,27.18,27.2,16630.0,27.21,27.21,27.18,27.2,16630.0
2024-11-25 14:20:00,27.2,27.21,27.17,27.18,32373.0,27.2,27.21,27.17,27.18,32373.0
2024-11-25 14:25:00,27.18,27.21,27.16,27.2,24040.0,27.18,27.21,27.16,27.2,24040.0
2024-11-25 14:30:00,27.2,27.2,27.18,27.18,26734.0,27.2,27.2,27.18,27.18,26734.0
2024-11-25 14:35:00,27.18,27.2,27.18,27.19,12438.0,27.18,27.2,27.18,27.19,12438.0
2024-11-25 14:40:00,27.18,27.2,27.18,27.2,21031.0,27.18,27.2,27.18,27.2,21031.0
2024-11-25 14:45:00,27.2,27.2,27.16,27.17,190130.0,27.2,27.2,27.16,27.17,190130.0
2024-11-25 14:50:00,27.17,27.18,27.15,27.18,34385.0,27.17,27.18,27.15,27.18,34385.0
2024-11-25 14:55:00,27.18,27.21,27.17,27.2,22031.0,27.18,27.21,27.17,27.2,22031.0
2024-11-25 15:00:00,27.19,27.2,27.11,27.12,43884.0,27.19,27.2,27.11,27.12,43884.0
2024-11-25 15:05:00,27.12,27.12,27.07,27.12,35190.0,27.12,27.12,27.07,27.12,35190.0
2024-11-25 15:10:00,27.12,27.12,27.09,27.1,30549.0,27.12,27.12,27.09,27.1,30549.0
2024-11-25 15:15:00,27.1,27.11,27.08,27.09,35098.0,27.1,27.11,27.08,27.09,35098.0
2024-11-25 15:20:00,27.1,27.11,27.08,27.11,36552.0,27.1,27.11,27.08,27.11,36552.0
2024-11-25 15:25:00,27.11,27.22,27.11,27.21,78257.0,27.11,27.22,27.11,27.21,78257.0
2024-11-25 15:30:00,27.2,27.27,27.2,27.26,59392.0,27.2,27.27,27.2,27.26,59392.0
2024-11-25 15:35:00,27.25,27.28,27.23,27.23,55807.0,27.25,27.28,27.23,27.23,55807.0
2024-11-25 15:40:00,27.24,27.3,27.23,27.25,92766.0,27.24,27.3,27.23,27.25,92766.0
2024-11-25 15:45:00,27.25,27.27,27.23,27.25,112576.0,27.25,27.27,27.23,27.25,112576.0
2024-11-25 15:50:00,27.25,27.26,27.16,27.17,180333.0,27.25,27.26,27.16,27.17,180333.0
2024-11-25 15:55:00,27.17,27.18,27.1,27.14,840554.0,27.17,27.18,27.1,27.14,840554.0
2024-11-26 09:30:00,27.02,27.35,26.95,27.32,157785.0,27.02,27.35,26.95,27.32,157785.0
2024-11-26 09:35:00,27.31,27.36,27.24,27.32,77399.0,27.31,27.36,27.24,27.32,77399.0
2024-11-26 09:40:00,27.32,27.46,27.28,27.36,119743.0,27.32,27.46,27.28,27.36,119743.0
2024-11-26 09:45:00,27.36,27.44,27.29,27.31,176576.0,27.36,27.44,27.29,27.31,176576.0
2024-11-26 09:50:00,27.32,27.37,27.27,27.32,73437.0,27.32,27.37,27.27,27.32,73437.0
2024-11-26 09:55:00,27.32,27.36,27.31,27.34,42319.0,27.32,27.36,27.31,27.34,42319.0
2024-11-26 10:00:00,27.35,27.39,27.29,27.38,189316.0,27.35,27.39,27.29,27.38,189316.0
2024-11-26 10:05:00,27.39,27.59,27.38,27.54,202811.0,27.39,27.59,27.38,27.54,202811.0
2024-11-26 10:10:00,27.54,27.64,27.5,27.63,112645.0,27.54,27.64,27.5,27.63,112645.0
2024-11-26 10:15:00,27.62,27.63,27.53,27.54,68352.0,27.62,27.63,27.53,27.54,68352.0
2024-11-26 10:20:00,27.54,27.57,27.5,27.57,67191.0,27.54,27.57,27.5,27.57,67191.0
2024-11-26 10:25:00,27.57,27.57,27.49,27.55,127064.0,27.57,27.57,27.49,27.55,127064.0
2024-11-26 10:30:00,27.55,27.57,27.49,27.52,67400.0,27.55,27.57,27.49,27.52,67400.0
2024-11-26 10:35:00,27.52,27.58,27.47,27.58,74840.0,27.52,27.58,27.47,27.58,74840.0
2024-11-26 10:40:00,27.57,27.59,27.51,27.52,57779.0,27.57,27.59,27.51,27.52,57779.0
2024-11-26 10:45:00,27.52,27.54,27.5,27.53,54872.0,27.52,27.54,27.5,27.53,54872.0
2024-11-26 10:50:00,27.53,27.58,27.52,27.55,82464.0,27.53,27.58,27.52,27.55,82464.0
2024-11-26 10:55:00,27.55,27.56,27.5,27.52,63466.0,27.55,27.56,27.5,27.52,63466.0
2024-11-26 11:00:00,27.52,27.55,27.49,27.51,61153.0,27.52,27.55,27.49,27.51,61153.0
2024-11-26 11:05:00,27.51,27.51,27.44,27.45,70656.0,27.51,27.51,27.44,27.45,70656.0
2024-11-26 11:10:00,27.44,27.44,27.23,27.37,258162.0,27.44,27.44,27.23,27.37,258162.0
2024-11-26 11:15:00,27.37,27.39,27.31,27.36,67121.0,27.37,27.39,27.31,27.36,67121.0
2024-11-26 11:20:00,27.37,27.49,27.36,27.45,163238.0,27.37,27.49,27.36,27.45,163238.0
2024-11-26 11:25:00,27.44,27.52,27.43,27.5,53062.0,27.44,27.52,27.43,27.5,53062.0
2024-11-26 11:30:00,27.51,27.51,27.39,27.39,32977.0,27.51,27.51,27.39,27.39,32977.0
2024-11-26 11:35:00,27.39,27.41,27.37,27.4,36327.0,27.39,27.41,27.37,27.4,36327.0
2024-11-26 11:40:00,27.41,27.48,27.4,27.46,44881.0,27.41,27.48,27.4,27.46,44881.0
2024-11-26 11:45:00,27.46,27.5,27.46,27.47,32059.0,27.46,27.5,27.46,27.47,32059.0
2024-11-26 11:50:00,27.48,27.49,27.46,27.46,31029.0,27.48,27.49,27.46,27.46,31029.0
2024-11-26 11:55:00,27.46,27.47,27.39,27.39,36070.0,27.46,27.47,27.39,27.39,36070.0
2024-11-26 12:00:00,27.39,27.43,27.38,27.42,29176.0,27.39,27.43,27.38,27.42,29176.0
2024-11-26 12:05:00,27.41,27.45,27.38,27.39,85203.0,27.41,27.45,27.38,27.39,85203.0
2024-11-26 12:10:00,27.39,27.4,27.3,27.3,29666.0,27.39,27.4,27.3,27.3,29666.0
2024-11-26 12:15:00,27.3,27.36,27.29,27.36,66027.0,27.3,27.36,27.29,27.36,66027.0
2024-11-26 12:20:00,27.36,27.41,27.36,27.41,30727.0,27.36,27.41,27.36,27.41,30727.0
2024-11-26 12:25:00,27.4,27.41,27.37,27.38,22457.0,27.4,27.41,27.37,27.38,22457.0
2024-11-26 12:30:00,27.38,27.42,27.37,27.42,17280.0,27.38,27.42,27.37,27.42,17280.0
2024-11-26 12:35:00,27.42,27.42,27.34,27.35,23124.0,27.42,27.42,27.34,27.35,23124.0
2024-11-26 12:40:00,27.35,27.37,27.34,27.36,18853.0,27.35,27.37,27.34,27.36,18853.0
2024-11-26 12:45:00,27.35,27.36,27.33,27.35,30689.0,27.35,27.36,27.33,27.35,30689.0
2024-11-26 12:50:00,27.35,27.35,27.28,27.32,45652.0,27.35,27.35,27.28,27.32,45652.0
2024-11-26 12:55:00,27.31,27.33,27.28,27.3,22472.0,27.31,27.33,27.28,27.3,22472.0
2024-11-26 13:00:00,27.3,27.32,27.28,27.31,13555.0,27.3,27.32,27.28,27.31,13555.0
2024-11-26 13:05:00,27.32,27.34,27.28,27.28,24768.0,27.32,27.34,27.28,27.28,24768.0
2024-11-26 13:10:00,27.28,27.29,27.25,27.26,56548.0,27.28,27.29,27.25,27.26,56548.0
2024-11-26 13:15:00,27.26,27.26,27.24,27.24,25649.0,27.26,27.26,27.24,27.24,25649.0
2024-11-26 13:20:00,27.25,27.28,27.22,27.28,24495.0,27.25,27.28,27.22,27.28,24495.0
2024-11-26 13:25:00,27.27,27.29,27.25,27.28,31474.0,27.27,27.29,27.25,27.28,31474.0
2024-11-26 13:30:00,27.28,27.28,27.24,27.26,56574.0,27.28,27.28,27.24,27.26,56574.0
2024-11-26 13:35:00,27.26,27.27,27.23,27.25,21378.0,27.26,27.27,27.23,27.25,21378.0
2024-11-26 13:40:00,27.24,27.31,27.24,27.28,39655.0,27.24,27.31,27.24,27.28,39655.0
2024-11-26 13:45:00,27.28,27.34,27.27,27.29,37807.0,27.28,27.34,27.27,27.29,37807.0
2024-11-26 13:50:00,27.29,27.38,27.29,27.38,54305.0,27.29,27.38,27.29,27.38,54305.0
2024-11-26 13:55:00,27.38,27.39,27.35,27.39,58235.0,27.38,27.39,27.35,27.39,58235.0
2024-11-26 14:00:00,27.39,27.41,27.37,27.38,46933.0,27.39,27.41,27.37,27.38,46933.0
2024-11-26 14:05:00,27.39,27.4,27.34,27.35,38034.0,27.39,27.4,27.34,27.35,38034.0
2024-11-26 14:10:00,27.34,27.36,27.31,27.33,46041.0,27.34,27.36,27.31,27.33,46041.0
2024-11-26 14:15:00,27.33,27.33,27.3,27.32,41281.0,27.33,27.33,27.3,27.32,41281.0
2024-11-26 14:20:00,27.32,27.35,27.31,27.33,36968.0,27.32,27.35,27.31,27.33,36968.0
2024-11-26 14:25:00,27.34,27.35,27.31,27.32,39268.0,27.34,27.35,27.31,27.32,39268.0
2024-11-26 14:30:00,27.31,27.32,27.27,27.3,70796.0,27.31,27.32,27.27,27.3,70796.0
2024-11-26 14:35:00,27.3,27.3,27.25,27.26,50446.0,27.3,27.3,27.25,27.26,50446.0
2024-11-26 14:40:00,27.27,27.3,27.27,27.28,23360.0,27.27,27.3,27.27,27.28,23360.0
2024-11-26 14:45:00,27.29,27.31,27.22,27.26,197824.0,27.29,27.31,27.22,27.26,197824.0
2024-11-26 14:50:00,27.27,27.28,27.22,27.24,73447.0,27.27,27.28,27.22,27.24,73447.0
2024-11-26 14:55:00,27.23,27.27,27.22,27.27,46774.0,27.23,27.27,27.22,27.27,46774.0
2024-11-26 15:00:00,27.27,27.28,27.25,27.27,45690.0,27.27,27.28,27.25,27.27,45690.0
2024-11-26 15:05:00,27.27,27.32,27.25,27.32,45556.0,27.27,27.32,27.25,27.32,45556.0
2024-11-26 15:10:00,27.32,27.34,27.31,27.34,54502.0,27.32,27.34,27.31,27.34,54502.0
2024-11-26 15:15:00,27.34,27.37,27.33,27.36,46728.0,27.34,27.37,27.33,27.36,46728.0
2024-11-26 15:20:00,27.36,27.37,27.32,27.35,87203.0,27.36,27.37,27.32,27.35,87203.0
2024-11-26 15:25:00,27.35,27.36,27.3,27.3,44836.0,27.35,27.36,27.3,27.3,44836.0
2024-11-26 15:30:00,27.31,27.32,27.26,27.28,65275.0,27.31,27.32,27.26,27.28,65275.0
2024-11-26 15:35:00,27.27,27.27,27.23,27.24,65164.0,27.27,27.27,27.23,27.24,65164.0
2024-11-26 15:40:00,27.24,27.3,27.23,27.3,86929.0,27.24,27.3,27.23,27.3,86929.0
2024-11-26 15:45:00,27.3,27.33,27.27,27.32,102196.0,27.3,27.33,27.27,27.32,102196.0
2024-11-26 15:50:00,27.31,27.32,27.23,27.24,142437.0,27.31,27.32,27.23,27.24,142437.0
2024-11-26 15:55:00,27.24,27.26,27.17,27.18,450103.0,27.24,27.26,27.17,27.18,450103.0
2024-11-27 09:30:00,27.13,27.32,27.07,27.29,267711.0,27.13,27.32,27.07,27.29,267711.0
2024-11-27 09:35:00,27.29,27.31,27.16,27.2,84264.0,27.29,27.31,27.16,27.2,84264.0
2024-11-27 09:40:00,27.2,27.28,27.16,27.27,81152.0,27.2,27.28,27.16,27.27,81152.0
2024-11-27 09:45:00,27.27,27.4,27.25,27.36,115232.0,27.27,27.4,27.25,27.36,115232.0
2024-11-27 09:50:00,27.36,27.41,27.28,27.34,99841.0,27.36,27.41,27.28,27.34,99841.0
2024-11-27 09:55:00,27.34,27.39,27.33,27.39,56120.0,27.34,27.39,27.33,27.39,56120.0
2024-11-27 10:00:00,27.4,27.41,27.23,27.24,95053.0,27.4,27.41,27.23,27.24,95053.0
2024-11-27 10:05:00,27.24,27.24,27.11,27.12,123759.0,27.24,27.24,27.11,27.12,123759.0
2024-11-27 10:10:00,27.13,27.14,27.02,27.03,144109.0,27.13,27.14,27.02,27.03,144109.0
2024-11-27 10:15:00,27.03,27.14,27.02,27.13,122519.0,27.03,27.14,27.02,27.13,122519.0
2024-11-27 10:20:00,27.13,27.29,27.11,27.2,170850.0,27.13,27.29,27.11,27.2,170850.0
2024-11-27 10:25:00,27.2,27.27,27.16,27.17,135741.0,27.2,27.27,27.16,27.17,135741.0
2024-11-27 10:30:00,27.17,27.18,27.11,27.13,42761.0,27.17,27.18,27.11,27.13,42761.0
2024-11-27 10:35:00,27.13,27.16,27.04,27.07,64307.0,27.13,27.16,27.04,27.07,64307.0
2024-11-27 10:40:00,27.07,27.14,27.05,27.13,34860.0,27.07,27.14,27.05,27.13,34860.0
2024-11-27 10:45:00,27.13,27.15,27.08,27.11,18786.0,27.13,27.15,27.08,27.11,18786.0
2024-11-27 10:50:00,27.11,27.17,27.08,27.17,25226.0,27.11,27.17,27.08,27.17,25226.0
2024-11-27 10:55:00,27.16,27.16,27.07,27.08,39275.0,27.16,27.16,27.07,27.08,39275.0
2024-11-27 11:00:00,27.08,27.09,27.04,27.05,47043.0,27.08,27.09,27.04,27.05,47043.0
2024-11-27 11:05:00,27.05,27.12,27.03,27.12,25679.0,27.05,27.12,27.03,27.12,25679.0
2024-11-27 11:10:00,27.11,27.13,27.1,27.13,22001.0,27.11,27.13,27.1,27.13,22001.0
2024-11-27 11:15:00,27.14,27.17,27.13,27.16,19324.0,27.14,27.17,27.13,27.16,19324.0
2024-11-27 11:20:00,27.15,27.18,27.13,27.17,23095.0,27.15,27.18,27.13,27.17,23095.0
2024-11-27 11:25:00,27.18,27.19,27.09,27.12,26795.0,27.18,27.19,27.09,27.12,26795.0
2024-11-27 11:30:00,27.12,27.13,27.11,27.13,14395.0,27.12,27.13,27.11,27.13,14395.0
2024-11-27 11:35:00,27.13,27.15,27.11,27.15,18056.0,27.13,27.15,27.11,27.15,18056.0
2024-11-27 11:40:00,27.15,27.18,27.14,27.14,39646.0,27.15,27.18,27.14,27.14,39646.0
2024-11-27 11:45:00,27.15,27.15,27.11,27.11,34524.0,27.15,27.15,27.11,27.11,34524.0
2024-11-27 11:50:00,27.12,27.12,26.99,27.05,94989.0,27.12,27.12,26.99,27.05,94989.0
2024-11-27 11:55:00,27.05,27.05,26.98,27.01,50145.0,27.05,27.05,26.98,27.01,50145.0
2024-11-27 12:00:00,27.02,27.02,26.94,26.97,31281.0,27.02,27.02,26.94,26.97,31281.0
2024-11-27 12:05:00,26.97,26.97,26.91,26.92,35816.0,26.97,26.97,26.91,26.92,35816.0
2024-11-27 12:10:00,26.93,26.95,26.92,26.95,17656.0,26.93,26.95,26.92,26.95,17656.0
2024-11-27 12:15:00,26.95,26.96,26.91,26.94,30752.0,26.95,26.96,26.91,26.94,30752.0
2024-11-27 12:20:00,26.95,26.98,26.93,26.95,26223.0,26.95,26.98,26.93,26.95,26223.0
2024-11-27 12:25:00,26.96,26.96,26.93,26.95,13148.0,26.96,26.96,26.93,26.95,13148.0
2024-11-27 12:30:00,26.94,26.95,26.92,26.94,13161.0,26.94,26.95,26.92,26.94,13161.0
2024-11-27 12:35:00,26.95,26.97,26.95,26.96,9475.0,26.95,26.97,26.95,26.96,9475.0
2024-11-27 12:40:00,26.96,27.01,26.95,26.96,111861.0,26.96,27.01,26.95,26.96,111861.0
2024-11-27 12:45:00,26.95,27.01,26.93,27.01,27953.0,26.95,27.01,26.93,27.01,27953.0
2024-11-27 12:50:00,27.01,27.03,27.0,27.03,12421.0,27.01,27.03,27.0,27.03,12421.0
2024-11-27 12:55:00,27.03,27.04,27.01,27.04,30042.0,27.03,27.04,27.01,27.04,30042.0
2024-11-27 13:00:00,27.04,27.04,27.01,27.03,6802.0,27.04,27.04,27.01,27.03,6802.0
2024-11-27 13:05:00,27.02,27.04,27.02,27.04,4852.0,27.02,27.04,27.02,27.04,4852.0
2024-11-27 13:10:00,27.04,27.04,26.98,26.99,25897.0,27.04,27.04,26.98,26.99,25897.0
2024-11-27 13:15:00,26.98,27.0,26.97,26.99,27753.0,26.98,27.0,26.97,26.99,27753.0
2024-11-27 13:20:00,26.99,26.99,26.96,26.96,38416.0,26.99,26.99,26.96,26.96,38416.0
2024-11-27 13:25:00,26.96,26.97,26.94,26.96,22037.0,26.96,26.97,26.94,26.96,22037.0
2024-11-27 13:30:00,26.96,26.99,26.95,26.96,20038.0,26.96,26.99,26.95,26.96,20038.0
2024-11-27 13:35:00,26.96,26.97,26.95,26.96,10884.0,26.96,26.97,26.95,26.96,10884.0
2024-11-27 13:40:00,26.96,27.0,26.96,26.97,39728.0,26.96,27.0,26.96,26.97,39728.0
2024-11-27 13:45:00,26.97,26.98,26.96,26.97,27331.0,26.97,26.98,26.96,26.97,27331.0
2024-11-27 13:50:00,26.98,26.99,26.94,26.98,23439.0,26.98,26.99,26.94,26.98,23439.0
2024-11-27 13:55:00,26.99,26.99,26.96,26.97,15083.0,26.99,26.99,26.96,26.97,15083.0
2024-11-27 14:00:00,26.98,26.99,26.97,26.99,7161.0,26.98,26.99,26.97,26.99,7161.0
2024-11-27 14:05:00,26.99,27.02,26.98,26.99,18995.0,26.99,27.02,26.98,26.99,18995.0
2024-11-27 14:10:00,26.99,27.0,26.98,26.99,12035.0,26.99,27.0,26.98,26.99,12035.0
2024-11-27 14:15:00,26.99,27.0,26.96,26.97,14276.0,26.99,27.0,26.96,26.97,14276.0
2024-11-27 14:20:00,26.96,26.97,26.95,26.95,8808.0,26.96,26.97,26.95,26.95,8808.0
2024-11-27 14:25:00,26.95,26.98,26.92,26.95,34872.0,26.95,26.98,26.92,26.95,34872.0
2024-11-27 14:30:00,26.96,26.96,26.93,26.94,19393.0,26.96,26.96,26.93,26.94,19393.0
2024-11-27 14:35:00,26.95,26.97,26.91,26.96,35200.0,26.95,26.97,26.91,26.96,35200.0
2024-11-27 14:40:00,26.96,26.97,26.94,26.95,23400.0,26.96,26.97,26.94,26.95,23400.0
2024-11-27 14:45:00,26.95,26.95,26.92,26.95,64367.0,26.95,26.95,26.92,26.95,64367.0
2024-11-27 14:50:00,26.95,26.95,26.92,26.95,28291.0,26.95,26.95,26.92,26.95,28291.0
2024-11-27 14:55:00,26.95,26.95,26.93,26.95,19248.0,26.95,26.95,26.93,26.95,19248.0
2024-11-27 15:00:00,26.95,26.96,26.93,26.95,24749.0,26.95,26.96,26.93,26.95,24749.0
2024-11-27 15:05:00,26.95,26.95,26.9,26.92,29710.0,26.95,26.95,26.9,26.92,29710.0
2024-11-27 15:10:00,26.93,27.03,26.92,27.0,60862.0,26.93,27.03,26.92,27.0,60862.0
2024-11-27 15:15:00,26.99,27.01,26.99,27.0,55921.0,26.99,27.01,26.99,27.0,55921.0
2024-11-27 15:20:00,26.99,27.0,26.95,26.96,25162.0,26.99,27.0,26.95,26.96,25162.0
2024-11-27 15:25:00,26.96,27.01,26.95,27.01,51134.0,26.96,27.01,26.95,27.01,51134.0
2024-11-27 15:30:00,27.0,27.08,26.99,27.08,97592.0,27.0,27.08,26.99,27.08,97592.0
2024-11-27 15:35:00,27.08,27.08,27.01,27.02,33440.0,27.08,27.08,27.01,27.02,33440.0
2024-11-27 15:40:00,27.03,27.03,26.95,26.95,66167.0,27.03,27.03,26.95,26.95,66167.0
2024-11-27 15:45:00,26.95,26.96,26.92,26.93,67860.0,26.95,26.96,26.92,26.93,67860.0
2024-11-27 15:50:00,26.94,26.95,26.91,26.94,96511.0,26.94,26.95,26.91,26.94,96511.0
2024-11-27 15:55:00,26.94,26.95,26.89,26.93,315923.0,26.94,26.95,26.89,26.93,315923.0
2024-11-29 09:30:00,27.11,27.18,26.97,27.11,139111.0,27.11,27.18,26.97,27.11,139111.0
2024-11-29 09:35:00,27.09,27.23,27.09,27.2,88519.0,27.09,27.23,27.09,27.2,88519.0
2024-11-29 09:40:00,27.19,27.19,27.09,27.14,105051.0,27.19,27.19,27.09,27.14,105051.0
2024-11-29 09:45:00,27.14,27.17,27.04,27.05,65228.0,27.14,27.17,27.04,27.05,65228.0
2024-11-29 09:50:00,27.06,27.07,27.02,27.03,48071.0,27.06,27.07,27.02,27.03,48071.0
2024-11-29 09:55:00,27.02,27.04,26.98,27.02,38636.0,27.02,27.04,26.98,27.02,38636.0
2024-11-29 10:00:00,27.02,27.07,26.99,27.05,49215.0,27.02,27.07,26.99,27.05,49215.0
2024-11-29 10:05:00,27.04,27.09,27.03,27.04,56342.0,27.04,27.09,27.03,27.04,56342.0
2024-11-29 10:10:00,27.05,27.06,26.99,27.02,29250.0,27.05,27.06,26.99,27.02,29250.0
2024-11-29 10:15:00,27.02,27.04,26.98,27.02,38426.0,27.02,27.04,26.98,27.02,38426.0
2024-11-29 10:20:00,27.01,27.03,26.99,27.01,25723.0,27.01,27.03,26.99,27.01,25723.0
2024-11-29 10:25:00,27.0,27.05,27.0,27.02,25819.0,27.0,27.05,27.0,27.02,25819.0
2024-11-29 10:30:00,27.01,27.02,26.92,26.93,58951.0,27.01,27.02,26.92,26.93,58951.0
2024-11-29 10:35:00,26.94,26.99,26.93,26.99,35987.0,26.94,26.99,26.93,26.99,35987.0
2024-11-29 10:40:00,26.99,26.99,26.93,26.97,61649.0,26.99,26.99,26.93,26.97,61649.0
2024-11-29 10:45:00,26.96,26.99,26.95,26.98,33661.0,26.96,26.99,26.95,26.98,33661.0
2024-11-29 10:50:00,26.98,27.02,26.95,27.02,52313.0,26.98,27.02,26.95,27.02,52313.0
2024-11-29 10:55:00,27.02,27.03,26.98,27.0,43191.0,27.02,27.03,26.98,27.0,43191.0
2024-11-29 11:00:00,27.0,27.01,26.93,26.93,73049.0,27.0,27.01,26.93,26.93,73049.0
2024-11-29 11:05:00,26.94,26.94,26.9,26.91,35035.0,26.94,26.94,26.9,26.91,35035.0
2024-11-29 11:10:00,26.91,26.91,26.84,26.87,84125.0,26.91,26.91,26.84,26.87,84125.0
2024-11-29 11:15:00,26.87,26.87,26.81,26.85,53870.0,26.87,26.87,26.81,26.85,53870.0
2024-11-29 11:20:00,26.84,26.85,26.81,26.84,33830.0,26.84,26.85,26.81,26.84,33830.0
2024-11-29 11:25:00,26.83,26.97,26.83,26.97,55604.0,26.83,26.97,26.83,26.97,55604.0
2024-11-29 11:30:00,26.97,26.97,26.92,26.93,44359.0,26.97,26.97,26.92,26.93,44359.0
2024-11-29 11:35:00,26.93,26.95,26.89,26.92,54422.0,26.93,26.95,26.89,26.92,54422.0
2024-11-29 11:40:00,26.92,26.93,26.87,26.91,35096.0,26.92,26.93,26.87,26.91,35096.0
2024-11-29 11:45:00,26.91,26.91,26.87,26.89,24084.0,26.91,26.91,26.87,26.89,24084.0
2024-11-29 11:50:00,26.89,26.9,26.87,26.89,17871.0,26.89,26.9,26.87,26.89,17871.0
2024-11-29 11:55:00,26.89,26.89,26.87,26.88,19088.0,26.89,26.89,26.87,26.88,19088.0
2024-11-29 12:00:00,26.89,26.96,26.88,26.96,19997.0,26.89,26.96,26.88,26.96,19997.0
2024-11-29 12:05:00,26.96,26.99,26.94,26.96,40493.0,26.96,26.99,26.94,26.96,40493.0
2024-11-29 12:10:00,26.97,26.99,26.95,26.98,21278.0,26.97,26.99,26.95,26.98,21278.0
2024-11-29 12:15:00,26.98,27.02,26.97,27.01,45727.0,26.98,27.02,26.97,27.01,45727.0
2024-11-29 12:20:00,27.01,27.03,26.97,26.97,23893.0,27.01,27.03,26.97,26.97,23893.0
2024-11-29 12:25:00,26.98,27.0,26.96,27.0,38198.0,26.98,27.0,26.96,27.0,38198.0
2024-11-29 12:30:00,26.99,27.02,26.98,27.02,27901.0,26.99,27.02,26.98,27.02,27901.0
2024-11-29 12:35:00,27.01,27.02,26.99,27.01,37954.0,27.01,27.02,26.99,27.01,37954.0
2024-11-29 12:40:00,27.01,27.09,27.0,27.09,69374.0,27.01,27.09,27.0,27.09,69374.0
2024-11-29 12:45:00,27.09,27.09,27.04,27.05,42946.0,27.09,27.09,27.04,27.05,42946.0
2024-11-29 12:50:00,27.04,27.04,26.95,26.96,63042.0,27.04,27.04,26.95,26.96,63042.0
2024-11-29 12:55:00,26.97,26.97,26.88,26.9,245360.0,26.97,26.97,26.88,26.9,245360.0
2024-12-02 09:30:00,27.28,28.49,27.06,28.33,1454132.0,27.28,28.49,27.06,28.33,1454132.0
2024-12-02 09:35:00,28.34,28.54,28.24,28.47,579963.0,28.34,28.54,28.24,28.47,579963.0
2024-12-02 09:40:00,28.48,28.63,28.36,28.46,475031.0,28.48,28.63,28.36,28.46,475031.0
2024-12-02 09:45:00,28.46,28.64,28.43,28.61,472606.0,28.46,28.64,28.43,28.61,472606.0
2024-12-02 09:50:00,28.61,28.64,28.51,28.57,300348.0,28.61,28.64,28.51,28.57,300348.0
2024-12-02 09:55:00,28.57,28.59,28.34,28.35,246942.0,28.57,28.59,28.34,28.35,246942.0
2024-12-02 10:00:00,28.35,28.44,28.29,28.32,184587.0,28.35,28.44,28.29,28.32,184587.0
2024-12-02 10:05:00,28.32,28.34,28.08,28.1,192426.0,28.32,28.34,28.08,28.1,192426.0
2024-12-02 10:10:00,28.11,28.26,27.98,27.99,303077.0,28.11,28.26,27.98,27.99,303077.0
2024-12-02 10:15:00,27.99,28.03,27.86,27.92,328576.0,27.99,28.03,27.86,27.92,328576.0
2024-12-02 10:20:00,27.92,28.14,27.9,28.14,335641.0,27.92,28.14,27.9,28.14,335641.0
2024-12-02 10:25:00,28.14,28.15,28.04,28.06,204183.0,28.14,28.15,28.04,28.06,204183.0
2024-12-02 10:30:00,28.05,28.05,27.75,27.8,162877.0,28.05,28.05,27.75,27.8,162877.0
2024-12-02 10:35:00,27.8,27.86,27.69,27.71,167987.0,27.8,27.86,27.69,27.71,167987.0
2024-12-02 10:40:00,27.71,27.82,27.71,27.75,182694.0,27.71,27.82,27.71,27.75,182694.0
2024-12-02 10:45:00,27.75,27.9,27.75,27.89,117795.0,27.75,27.9,27.75,27.89,117795.0
2024-12-02 10:50:00,27.89,27.94,27.84,27.87,139978.0,27.89,27.94,27.84,27.87,139978.0
2024-12-02 10:55:00,27.87,27.92,27.81,27.89,187699.0,27.87,27.92,27.81,27.89,187699.0
2024-12-02 11:00:00,27.9,28.12,27.89,28.12,115515.0,27.9,28.12,27.89,28.12,115515.0
2024-12-02 11:05:00,28.12,28.43,28.11,28.39,329140.0,28.12,28.43,28.11,28.39,329140.0
2024-12-02 11:10:00,28.39,28.42,28.31,28.32,123158.0,28.39,28.42,28.31,28.32,123158.0
2024-12-02 11:15:00,28.32,28.34,28.23,28.27,110024.0,28.32,28.34,28.23,28.27,110024.0
2024-12-02 11:20:00,28.27,28.33,28.26,28.28,110008.0,28.27,28.33,28.26,28.28,110008.0
2024-12-02 11:25:00,28.29,28.4,28.24,28.39,120216.0,28.29,28.4,28.24,28.39,120216.0
2024-12-02 11:30:00,28.4,28.46,28.39,28.42,86764.0,28.4,28.46,28.39,28.42,86764.0
2024-12-02 11:35:00,28.42,28.54,28.41,28.47,139712.0,28.42,28.54,28.41,28.47,139712.0
2024-12-02 11:40:00,28.48,28.55,28.41,28.42,160469.0,28.48,28.55,28.41,28.42,160469.0
2024-12-02 11:45:00,28.42,28.52,28.41,28.49,103788.0,28.42,28.52,28.41,28.49,103788.0
2024-12-02 11:50:00,28.49,28.57,28.46,28.5,103809.0,28.49,28.57,28.46,28.5,103809.0
2024-12-02 11:55:00,28.5,28.54,28.48,28.54,73148.0,28.5,28.54,28.48,28.54,73148.0
2024-12-02 12:00:00,28.55,28.61,28.51,28.54,143994.0,28.55,28.61,28.51,28.54,143994.0
2024-12-02 12:05:00,28.55,28.56,28.51,28.55,63802.0,28.55,28.56,28.51,28.55,63802.0
2024-12-02 12:10:00,28.55,28.61,28.54,28.59,63774.0,28.55,28.61,28.54,28.59,63774.0
2024-12-02 12:15:00,28.59,28.6,28.47,28.49,80467.0,28.59,28.6,28.47,28.49,80467.0
2024-12-02 12:20:00,28.5,28.5,28.44,28.45,65312.0,28.5,28.5,28.44,28.45,65312.0
2024-12-02 12:25:00,28.45,28.45,28.39,28.4,98476.0,28.45,28.45,28.39,28.4,98476.0
2024-12-02 12:30:00,28.4,28.4,28.35,28.38,114130.0,28.4,28.4,28.35,28.38,114130.0
2024-12-02 12:35:00,28.38,28.38,28.23,28.27,76141.0,28.38,28.38,28.23,28.27,76141.0
2024-12-02 12:40:00,28.27,28.27,28.19,28.21,72303.0,28.27,28.27,28.19,28.21,72303.0
2024-12-02 12:45:00,28.21,28.27,28.19,28.24,77317.0,28.21,28.27,28.19,28.24,77317.0
2024-12-02 12:50:00,28.24,28.27,28.23,28.24,46823.0,28.24,28.27,28.23,28.24,46823.0
2024-12-02 12:55:00,28.24,28.29,28.19,28.19,40606.0,28.24,28.29,28.19,28.19,40606.0
2024-12-02 13:00:00,28.2,28.23,28.18,28.22,31541.0,28.2,28.23,28.18,28.22,31541.0
2024-12-02 13:05:00,28.22,28.28,28.2,28.23,41420.0,28.22,28.28,28.2,28.23,41420.0
2024-12-02 13:10:00,28.23,28.23,28.1,28.12,184568.0,28.23,28.23,28.1,28.12,184568.0
2024-12-02 13:15:00,28.12,28.14,28.05,28.13,94223.0,28.12,28.14,28.05,28.13,94223.0
2024-12-02 13:20:00,28.13,28.14,28.1,28.13,75040.0,28.13,28.14,28.1,28.13,75040.0
2024-12-02 13:25:00,28.13,28.15,28.11,28.14,32341.0,28.13,28.15,28.11,28.14,32341.0
2024-12-02 13:30:00,28.14,28.15,28.04,28.05,69924.0,28.14,28.15,28.04,28.05,69924.0
2024-12-02 13:35:00,28.04,28.08,28.02,28.08,69643.0,28.04,28.08,28.02,28.08,69643.0
2024-12-02 13:40:00,28.08,28.13,28.07,28.1,55212.0,28.08,28.13,28.07,28.1,55212.0
2024-12-02 13:45:00,28.1,28.12,28.07,28.09,82338.0,28.1,28.12,28.07,28.09,82338.0
2024-12-02 13:50:00,28.09,28.16,28.08,28.11,82245.0,28.09,28.16,28.08,28.11,82245.0
2024-12-02 13:55:00,28.1,28.1,28.05,28.05,73372.0,28.1,28.1,28.05,28.05,73372.0
2024-12-02 14:00:00,28.05,28.06,28.02,28.05,57102.0,28.05,28.06,28.02,28.05,57102.0
2024-12-02 14:05:00,28.05,28.06,28.02,28.05,45392.0,28.05,28.06,28.02,28.05,45392.0
2024-12-02 14:10:00,28.05,28.1,28.01,28.08,205829.0,28.05,28.1,28.01,28.08,205829.0
2024-12-02 14:15:00,28.08,28.2,28.07,28.2,70043.0,28.08,28.2,28.07,28.2,70043.0
2024-12-02 14:20:00,28.2,28.27,28.19,28.26,81797.0,28.2,28.27,28.19,28.26,81797.0
2024-12-02 14:25:00,28.26,28.27,28.21,28.21,45759.0,28.26,28.27,28.21,28.21,45759.0
2024-12-02 14:30:00,28.21,28.26,28.17,28.19,133631.0,28.21,28.26,28.17,28.19,133631.0
2024-12-02 14:35:00,28.19,28.22,28.17,28.2,42123.0,28.19,28.22,28.17,28.2,42123.0
2024-12-02 14:40:00,28.2,28.25,28.19,28.24,70286.0,28.2,28.25,28.19,28.24,70286.0
2024-12-02 14:45:00,28.24,28.24,28.21,28.22,39105.0,28.24,28.24,28.21,28.22,39105.0
2024-12-02 14:50:00,28.21,28.26,28.18,28.23,123896.0,28.21,28.26,28.18,28.23,123896.0
2024-12-02 14:55:00,28.23,28.27,28.22,28.27,66618.0,28.23,28.27,28.22,28.27,66618.0
2024-12-02 15:00:00,28.27,28.33,28.26,28.3,94554.0,28.27,28.33,28.26,28.3,94554.0
2024-12-02 15:05:00,28.3,28.31,28.28,28.29,89742.0,28.3,28.31,28.28,28.29,89742.0
2024-12-02 15:10:00,28.3,28.32,28.26,28.32,60821.0,28.3,28.32,28.26,28.32,60821.0
2024-12-02 15:15:00,28.32,28.39,28.31,28.33,78487.0,28.32,28.39,28.31,28.33,78487.0
2024-12-02 15:20:00,28.33,28.4,28.32,28.4,56465.0,28.33,28.4,28.32,28.4,56465.0
2024-12-02 15:25:00,28.4,28.4,28.36,28.38,43645.0,28.4,28.4,28.36,28.38,43645.0
2024-12-02 15:30:00,28.38,28.41,28.34,28.37,158141.0,28.38,28.41,28.34,28.37,158141.0
2024-12-02 15:35:00,28.36,28.43,28.36,28.41,146262.0,28.36,28.43,28.36,28.41,146262.0
2024-12-02 15:40:00,28.41,28.41,28.28,28.3,148369.0,28.41,28.41,28.28,28.3,148369.0
2024-12-02 15:45:00,28.3,28.37,28.28,28.36,139750.0,28.3,28.37,28.28,28.36,139750.0
2024-12-02 15:50:00,28.36,28.41,28.33,28.34,282212.0,28.36,28.41,28.33,28.34,282212.0
2024-12-02 15:55:00,28.34,28.36,28.27,28.34,825955.0,28.34,28.36,28.27,28.34,825955.0
2024-12-03 09:30:00,28.25,28.37,28.1,28.37,300293.0,28.25,28.37,28.1,28.37,300293.0
2024-12-03 09:35:00,28.35,28.4,28.12,28.31,176971.0,28.35,28.4,28.12,28.31,176971.0
2024-12-03 09:40:00,28.31,28.32,28.15,28.2,106939.0,28.31,28.32,28.15,28.2,106939.0
2024-12-03 09:45:00,28.2,28.36,28.19,28.25,163154.0,28.2,28.36,28.19,28.25,163154.0
2024-12-03 09:50:00,28.26,28.3,28.18,28.3,103067.0,28.26,28.3,28.18,28.3,103067.0
2024-12-03 09:55:00,28.28,28.39,28.26,28.37,125395.0,28.28,28.39,28.26,28.37,125395.0
2024-12-03 10:00:00,28.38,28.43,28.3,28.43,273649.0,28.38,28.43,28.3,28.43,273649.0
2024-12-03 10:05:00,28.43,28.46,28.37,28.38,196665.0,28.43,28.46,28.37,28.38,196665.0
2024-12-03 10:10:00,28.38,28.4,28.26,28.33,231804.0,28.38,28.4,28.26,28.33,231804.0
2024-12-03 10:15:00,28.33,28.37,28.18,28.21,100665.0,28.33,28.37,28.18,28.21,100665.0
2024-12-03 10:20:00,28.2,28.23,28.15,28.23,112059.0,28.2,28.23,28.15,28.23,112059.0
2024-12-03 10:25:00,28.22,28.27,28.14,28.17,84535.0,28.22,28.27,28.14,28.17,84535.0
2024-12-03 10:30:00,28.17,28.18,28.02,28.05,160572.0,28.17,28.18,28.02,28.05,160572.0
2024-12-03 10:35:00,28.05,28.1,27.9,27.93,184965.0,28.05,28.1,27.9,27.93,184965.0
2024-12-03 10:40:00,27.93,27.95,27.8,27.84,240299.0,27.93,27.95,27.8,27.84,240299.0
2024-12-03 10:45:00,27.84,27.89,27.77,27.78,205201.0,27.84,27.89,27.77,27.78,205201.0
2024-12-03 10:50:00,27.79,27.79,27.68,27.7,157187.0,27.79,27.79,27.68,27.7,157187.0
2024-12-03 10:55:00,27.69,27.7,27.58,27.66,238395.0,27.69,27.7,27.58,27.66,238395.0
2024-12-03 11:00:00,27.66,27.66,27.51,27.55,220142.0,27.66,27.66,27.51,27.55,220142.0
2024-12-03 11:05:00,27.54,27.57,27.43,27.55,163021.0,27.54,27.57,27.43,27.55,163021.0
2024-12-03 11:10:00,27.55,27.84,27.54,27.84,153851.0,27.55,27.84,27.54,27.84,153851.0
2024-12-03 11:15:00,27.83,27.83,27.77,27.79,153277.0,27.83,27.83,27.77,27.79,153277.0
2024-12-03 11:20:00,27.79,27.84,27.78,27.83,75791.0,27.79,27.84,27.78,27.83,75791.0
2024-12-03 11:25:00,27.83,27.83,27.75,27.8,106051.0,27.83,27.83,27.75,27.8,106051.0
2024-12-03 11:30:00,27.79,27.82,27.74,27.75,44922.0,27.79,27.82,27.74,27.75,44922.0
2024-12-03 11:35:00,27.75,27.79,27.73,27.75,36639.0,27.75,27.79,27.73,27.75,36639.0
2024-12-03 11:40:00,27.75,27.77,27.67,27.68,70480.0,27.75,27.77,27.67,27.68,70480.0
2024-12-03 11:45:00,27.68,27.76,27.67,27.76,60644.0,27.68,27.76,27.67,27.76,60644.0
2024-12-03 11:50:00,27.76,27.79,27.7,27.71,118982.0,27.76,27.79,27.7,27.71,118982.0
2024-12-03 11:55:00,27.7,27.71,27.64,27.66,98048.0,27.7,27.71,27.64,27.66,98048.0
2024-12-03 12:00:00,27.67,27.68,27.65,27.66,61250.0,27.67,27.68,27.65,27.66,61250.0
2024-12-03 12:05:00,27.66,27.68,27.63,27.64,66897.0,27.66,27.68,27.63,27.64,66897.0
2024-12-03 12:10:00,27.65,27.7,27.63,27.66,156238.0,27.65,27.7,27.63,27.66,156238.0
2024-12-03 12:15:00,27.67,27.74,27.66,27.74,58587.0,27.67,27.74,27.66,27.74,58587.0
2024-12-03 12:20:00,27.73,27.76,27.66,27.67,39499.0,27.73,27.76,27.66,27.67,39499.0
2024-12-03 12:25:00,27.67,27.7,27.66,27.7,42860.0,27.67,27.7,27.66,27.7,42860.0
2024-12-03 12:30:00,27.7,27.72,27.64,27.66,56264.0,27.7,27.72,27.64,27.66,56264.0
2024-12-03 12:35:00,27.66,27.66,27.55,27.56,57256.0,27.66,27.66,27.55,27.56,57256.0
2024-12-03 12:40:00,27.55,27.59,27.53,27.57,47993.0,27.55,27.59,27.53,27.57,47993.0
2024-12-03 12:45:00,27.56,27.57,27.53,27.55,72915.0,27.56,27.57,27.53,27.55,72915.0
2024-12-03 12:50:00,27.55,27.59,27.5,27.52,85469.0,27.55,27.59,27.5,27.52,85469.0
2024-12-03 12:55:00,27.52,27.58,27.5,27.55,62866.0,27.52,27.58,27.5,27.55,62866.0
2024-12-03 13:00:00,27.55,27.56,27.51,27.51,51814.0,27.55,27.56,27.51,27.51,51814.0
2024-12-03 13:05:00,27.51,27.59,27.51,27.55,46862.0,27.51,27.59,27.51,27.55,46862.0
2024-12-03 13:10:00,27.55,27.56,27.5,27.51,45217.0,27.55,27.56,27.5,27.51,45217.0
2024-12-03 13:15:00,27.51,27.55,27.5,27.53,45632.0,27.51,27.55,27.5,27.53,45632.0
2024-12-03 13:20:00,27.54,27.56,27.52,27.52,60240.0,27.54,27.56,27.52,27.52,60240.0
2024-12-03 13:25:00,27.53,27.57,27.47,27.48,156474.0,27.53,27.57,27.47,27.48,156474.0
2024-12-03 13:30:00,27.47,27.49,27.42,27.46,97553.0,27.47,27.49,27.42,27.46,97553.0
2024-12-03 13:35:00,27.46,27.46,27.4,27.42,74756.0,27.46,27.46,27.4,27.42,74756.0
2024-12-03 13:40:00,27.42,27.43,27.39,27.42,71185.0,27.42,27.43,27.39,27.42,71185.0
2024-12-03 13:45:00,27.41,27.46,27.41,27.46,54275.0,27.41,27.46,27.41,27.46,54275.0
2024-12-03 13:50:00,27.46,27.49,27.44,27.45,31288.0,27.46,27.49,27.44,27.45,31288.0
2024-12-03 13:55:00,27.45,27.47,27.43,27.45,34481.0,27.45,27.47,27.43,27.45,34481.0
2024-12-03 14:00:00,27.44,27.49,27.43,27.48,28762.0,27.44,27.49,27.43,27.48,28762.0
2024-12-03 14:05:00,27.49,27.55,27.48,27.52,45902.0,27.49,27.55,27.48,27.52,45902.0
2024-12-03 14:10:00,27.52,27.53,27.5,27.53,30868.0,27.52,27.53,27.5,27.53,30868.0
2024-12-03 14:15:00,27.53,27.53,27.48,27.49,25090.0,27.53,27.53,27.48,27.49,25090.0
2024-12-03 14:20:00,27.5,27.5,27.46,27.46,40125.0,27.5,27.5,27.46,27.46,40125.0
2024-12-03 14:25:00,27.47,27.53,27.46,27.52,45353.0,27.47,27.53,27.46,27.52,45353.0
2024-12-03 14:30:00,27.52,27.52,27.45,27.46,22548.0,27.52,27.52,27.45,27.46,22548.0
2024-12-03 14:35:00,27.46,27.5,27.44,27.49,62631.0,27.46,27.5,27.44,27.49,62631.0
2024-12-03 14:40:00,27.49,27.53,27.48,27.52,38626.0,27.49,27.53,27.48,27.52,38626.0
2024-12-03 14:45:00,27.53,27.57,27.52,27.57,37434.0,27.53,27.57,27.52,27.57,37434.0
2024-12-03 14:50:00,27.57,27.57,27.52,27.57,57000.0,27.57,27.57,27.52,27.57,57000.0
2024-12-03 14:55:00,27.57,27.57,27.54,27.55,40575.0,27.57,27.57,27.54,27.55,40575.0
2024-12-03 15:00:00,27.55,27.63,27.54,27.63,113328.0,27.55,27.63,27.54,27.63,113328.0
2024-12-03 15:05:00,27.63,27.64,27.59,27.63,51514.0,27.63,27.64,27.59,27.63,51514.0
2024-12-03 15:10:00,27.63,27.65,27.59,27.62,48619.0,27.63,27.65,27.59,27.62,48619.0
2024-12-03 15:15:00,27.62,27.63,27.53,27.54,56720.0,27.62,27.63,27.53,27.54,56720.0
2024-12-03 15:20:00,27.54,27.54,27.48,27.5,103774.0,27.54,27.54,27.48,27.5,103774.0
2024-12-03 15:25:00,27.5,27.5,27.49,27.5,50498.0,27.5,27.5,27.49,27.5,50498.0
2024-12-03 15:30:00,27.49,27.5,27.44,27.46,106188.0,27.49,27.5,27.44,27.46,106188.0
2024-12-03 15:35:00,27.46,27.5,27.44,27.5,63726.0,27.46,27.5,27.44,27.5,63726.0
2024-12-03 15:40:00,27.5,27.5,27.42,27.46,181530.0,27.5,27.5,27.42,27.46,181530.0
2024-12-03 15:45:00,27.46,27.57,27.45,27.57,122099.0,27.46,27.57,27.45,27.57,122099.0
2024-12-03 15:50:00,27.56,27.56,27.46,27.48,233040.0,27.56,27.56,27.46,27.48,233040.0
2024-12-03 15:55:00,27.48,27.5,27.37,27.37,727189.0,27.48,27.5,27.37,27.37,727189.0
2024-12-04 09:30:00,27.63,27.8,27.46,27.47,423020.0,27.63,27.8,27.46,27.47,423020.0
2024-12-04 09:35:00,27.48,27.53,27.29,27.34,145913.0,27.48,27.53,27.29,27.34,145913.0
2024-12-04 09:40:00,27.34,27.49,27.34,27.46,159823.0,27.34,27.49,27.34,27.46,159823.0
2024-12-04 09:45:00,27.46,27.47,27.29,27.46,280937.0,27.46,27.47,27.29,27.46,280937.0
2024-12-04 09:50:00,27.45,27.47,27.39,27.44,89572.0,27.45,27.47,27.39,27.44,89572.0
2024-12-04 09:55:00,27.44,27.46,27.37,27.43,96525.0,27.44,27.46,27.37,27.43,96525.0
2024-12-04 10:00:00,27.43,27.5,27.4,27.44,128167.0,27.43,27.5,27.4,27.44,128167.0
2024-12-04 10:05:00,27.44,27.51,27.43,27.48,105889.0,27.44,27.51,27.43,27.48,105889.0
2024-12-04 10:10:00,27.48,27.54,27.35,27.39,197671.0,27.48,27.54,27.35,27.39,197671.0
2024-12-04 10:15:00,27.39,27.39,27.3,27.35,133641.0,27.39,27.39,27.3,27.35,133641.0
2024-12-04 10:20:00,27.35,27.4,27.31,27.36,325189.0,27.35,27.4,27.31,27.36,325189.0
2024-12-04 10:25:00,27.36,27.46,27.35,27.39,77525.0,27.36,27.46,27.35,27.39,77525.0
2024-12-04 10:30:00,27.38,27.46,27.33,27.44,155753.0,27.38,27.46,27.33,27.44,155753.0
2024-12-04 10:35:00,27.44,27.45,27.37,27.37,84892.0,27.44,27.45,27.37,27.37,84892.0
2024-12-04 10:40:00,27.37,27.5,27.37,27.49,87830.0,27.37,27.5,27.37,27.49,87830.0
2024-12-04 10:45:00,27.48,27.55,27.48,27.53,86427.0,27.48,27.55,27.48,27.53,86427.0
2024-12-04 10:50:00,27.52,27.53,27.42,27.45,71676.0,27.52,27.53,27.42,27.45,71676.0
2024-12-04 10:55:00,27.45,27.48,27.41,27.46,48900.0,27.45,27.48,27.41,27.46,48900.0
2024-12-04 11:00:00,27.46,27.46,27.41,27.43,69487.0,27.46,27.46,27.41,27.43,69487.0
2024-12-04 11:05:00,27.43,27.43,27.33,27.35,139891.0,27.43,27.43,27.33,27.35,139891.0
2024-12-04 11:10:00,27.35,27.38,27.34,27.36,71391.0,27.35,27.38,27.34,27.36,71391.0
2024-12-04 11:15:00,27.36,27.36,27.3,27.32,79792.0,27.36,27.36,27.3,27.32,79792.0
2024-12-04 11:20:00,27.32,27.38,27.31,27.34,70330.0,27.32,27.38,27.31,27.34,70330.0
2024-12-04 11:25:00,27.34,27.5,27.34,27.49,65060.0,27.34,27.5,27.34,27.49,65060.0
2024-12-04 11:30:00,27.48,27.56,27.47,27.55,50119.0,27.48,27.56,27.47,27.55,50119.0
2024-12-04 11:35:00,27.55,27.58,27.53,27.58,72440.0,27.55,27.58,27.53,27.58,72440.0
2024-12-04 11:40:00,27.58,27.62,27.56,27.61,85173.0,27.58,27.62,27.56,27.61,85173.0
2024-12-04 11:45:00,27.6,27.62,27.54,27.55,34530.0,27.6,27.62,27.54,27.55,34530.0
2024-12-04 11:50:00,27.55,27.56,27.5,27.52,25570.0,27.55,27.56,27.5,27.52,25570.0
2024-12-04 11:55:00,27.53,27.53,27.49,27.5,23661.0,27.53,27.53,27.49,27.5,23661.0
2024-12-04 12:00:00,27.5,27.51,27.48,27.49,18220.0,27.5,27.51,27.48,27.49,18220.0
2024-12-04 12:05:00,27.48,27.49,27.44,27.47,42540.0,27.48,27.49,27.44,27.47,42540.0
2024-12-04 12:10:00,27.46,27.5,27.46,27.5,27111.0,27.46,27.5,27.46,27.5,27111.0
2024-12-04 12:15:00,27.5,27.52,27.44,27.52,53462.0,27.5,27.52,27.44,27.52,53462.0
2024-12-04 12:20:00,27.51,27.52,27.43,27.45,37107.0,27.51,27.52,27.43,27.45,37107.0
2024-12-04 12:25:00,27.45,27.5,27.45,27.49,22328.0,27.45,27.5,27.45,27.49,22328.0
2024-12-04 12:30:00,27.49,27.49,27.45,27.45,18981.0,27.49,27.49,27.45,27.45,18981.0
2024-12-04 12:35:00,27.45,27.47,27.45,27.46,23248.0,27.45,27.47,27.45,27.46,23248.0
2024-12-04 12:40:00,27.46,27.47,27.45,27.46,20483.0,27.46,27.47,27.45,27.46,20483.0
2024-12-04 12:45:00,27.46,27.53,27.46,27.53,51692.0,27.46,27.53,27.46,27.53,51692.0
2024-12-04 12:50:00,27.52,27.53,27.47,27.47,50238.0,27.52,27.53,27.47,27.47,50238.0
2024-12-04 12:55:00,27.47,27.52,27.47,27.52,18163.0,27.47,27.52,27.47,27.52,18163.0
2024-12-04 13:00:00,27.52,27.52,27.5,27.5,36628.0,27.52,27.52,27.5,27.5,36628.0
2024-12-04 13:05:00,27.49,27.5,27.45,27.46,20735.0,27.49,27.5,27.45,27.46,20735.0
2024-12-04 13:10:00,27.46,27.5,27.45,27.49,22273.0,27.46,27.5,27.45,27.49,22273.0
2024-12-04 13:15:00,27.49,27.5,27.4,27.41,37886.0,27.49,27.5,27.4,27.41,37886.0
2024-12-04 13:20:00,27.42,27.44,27.39,27.41,112233.0,27.42,27.44,27.39,27.41,112233.0
2024-12-04 13:25:00,27.41,27.42,27.39,27.4,115169.0,27.41,27.42,27.39,27.4,115169.0
2024-12-04 13:30:00,27.4,27.42,27.36,27.42,233126.0,27.4,27.42,27.36,27.42,233126.0
2024-12-04 13:35:00,27.41,27.45,27.39,27.39,39628.0,27.41,27.45,27.39,27.39,39628.0
2024-12-04 13:40:00,27.39,27.42,27.39,27.41,32503.0,27.39,27.42,27.39,27.41,32503.0
2024-12-04 13:45:00,27.4,27.45,27.4,27.44,37415.0,27.4,27.45,27.4,27.44,37415.0
2024-12-04 13:50:00,27.44,27.45,27.4,27.41,32040.0,27.44,27.45,27.4,27.41,32040.0
2024-12-04 13:55:00,27.41,27.41,27.33,27.35,45345.0,27.41,27.41,27.33,27.35,45345.0
2024-12-04 14:00:00,27.34,27.35,27.23,27.24,175957.0,27.34,27.35,27.23,27.24,175957.0
2024-12-04 14:05:00,27.24,27.26,27.22,27.25,71241.0,27.24,27.26,27.22,27.25,71241.0
2024-12-04 14:10:00,27.24,27.26,27.23,27.26,41047.0,27.24,27.26,27.23,27.26,41047.0
2024-12-04 14:15:00,27.26,27.32,27.24,27.32,92855.0,27.26,27.32,27.24,27.32,92855.0
2024-12-04 14:20:00,27.31,27.34,27.29,27.3,50353.0,27.31,27.34,27.29,27.3,50353.0
2024-12-04 14:25:00,27.3,27.32,27.29,27.32,44298.0,27.3,27.32,27.29,27.32,44298.0
2024-12-04 14:30:00,27.32,27.32,27.28,27.3,31826.0,27.32,27.32,27.28,27.3,31826.0
2024-12-04 14:35:00,27.3,27.34,27.28,27.33,39024.0,27.3,27.34,27.28,27.33,39024.0
2024-12-04 14:40:00,27.33,27.38,27.32,27.34,53355.0,27.33,27.38,27.32,27.34,53355.0
2024-12-04 14:45:00,27.34,27.36,27.33,27.36,33722.0,27.34,27.36,27.33,27.36,33722.0
2024-12-04 14:50:00,27.35,27.39,27.34,27.39,78002.0,27.35,27.39,27.34,27.39,78002.0
2024-12-04 14:55:00,27.39,27.42,27.38,27.4,35862.0,27.39,27.42,27.38,27.4,35862.0
2024-12-04 15:00:00,27.4,27.44,27.4,27.44,39778.0,27.4,27.44,27.4,27.44,39778.0
2024-12-04 15:05:00,27.44,27.47,27.43,27.46,72923.0,27.44,27.47,27.43,27.46,72923.0
2024-12-04 15:10:00,27.46,27.52,27.46,27.5,69185.0,27.46,27.52,27.46,27.5,69185.0
2024-12-04 15:15:00,27.51,27.59,27.5,27.59,100241.0,27.51,27.59,27.5,27.59,100241.0
2024-12-04 15:20:00,27.58,27.6,27.57,27.6,97410.0,27.58,27.6,27.57,27.6,97410.0
2024-12-04 15:25:00,27.6,27.64,27.59,27.63,100743.0,27.6,27.64,27.59,27.63,100743.0
2024-12-04 15:30:00,27.63,27.64,27.6,27.61,65927.0,27.63,27.64,27.6,27.61,65927.0
2024-12-04 15:35:00,27.62,27.66,27.59,27.63,98435.0,27.62,27.66,27.59,27.63,98435.0
2024-12-04 15:40:00,27.63,27.64,27.61,27.63,59864.0,27.63,27.64,27.61,27.63,59864.0
2024-12-04 15:45:00,27.63,27.63,27.56,27.56,96905.0,27.63,27.63,27.56,27.56,96905.0
2024-12-04 15:50:00,27.57,27.69,27.56,27.69,250554.0,27.57,27.69,27.56,27.69,250554.0
2024-12-04 15:55:00,27.69,27.69,27.61,27.67,617683.0,27.69,27.69,27.61,27.67,617683.0
2024-12-05 09:30:00,28.0,28.3,27.84,28.02,321053.0,28.0,28.3,27.84,28.02,321053.0
2024-12-05 09:35:00,28.02,28.17,27.93,28.13,195255.0,28.02,28.17,27.93,28.13,195255.0
2024-12-05 09:40:00,28.14,28.16,28.05,28.12,147925.0,28.14,28.16,28.05,28.12,147925.0
2024-12-05 09:45:00,28.12,28.22,28.11,28.17,87896.0,28.12,28.22,28.11,28.17,87896.0
2024-12-05 09:50:00,28.19,28.32,28.18,28.32,200811.0,28.19,28.32,28.18,28.32,200811.0
2024-12-05 09:55:00,28.34,28.45,28.34,28.41,190499.0,28.34,28.45,28.34,28.41,190499.0
2024-12-05 10:00:00,28.41,28.44,28.28,28.3,286265.0,28.41,28.44,28.28,28.3,286265.0
2024-12-05 10:05:00,28.3,28.34,28.28,28.33,142101.0,28.3,28.34,28.28,28.33,142101.0
2024-12-05 10:10:00,28.33,28.33,28.19,28.19,93021.0,28.33,28.33,28.19,28.19,93021.0
2024-12-05 10:15:00,28.19,28.19,28.08,28.14,97803.0,28.19,28.19,28.08,28.14,97803.0
2024-12-05 10:20:00,28.14,28.14,28.01,28.03,70116.0,28.14,28.14,28.01,28.03,70116.0
2024-12-05 10:25:00,28.04,28.08,27.98,28.06,203431.0,28.04,28.08,27.98,28.06,203431.0
2024-12-05 10:30:00,28.06,28.17,28.01,28.08,81435.0,28.06,28.17,28.01,28.08,81435.0
2024-12-05 10:35:00,28.08,28.09,27.93,27.93,101020.0,28.08,28.09,27.93,27.93,101020.0
2024-12-05 10:40:00,27.94,27.98,27.88,27.97,154651.0,27.94,27.98,27.88,27.97,154651.0
2024-12-05 10:45:00,27.96,28.05,27.96,28.02,98125.0,27.96,28.05,27.96,28.02,98125.0
2024-12-05 10:50:00,28.03,28.03,27.97,27.99,64316.0,28.03,28.03,27.97,27.99,64316.0
2024-12-05 10:55:00,27.98,28.01,27.96,28.0,44507.0,27.98,28.01,27.96,28.0,44507.0
2024-12-05 11:00:00,27.99,28.05,27.98,28.01,91671.0,27.99,28.05,27.98,28.01,91671.0
2024-12-05 11:05:00,28.02,28.02,27.88,27.92,69282.0,28.02,28.02,27.88,27.92,69282.0
2024-12-05 11:10:00,27.92,27.95,27.89,27.92,71305.0,27.92,27.95,27.89,27.92,71305.0
2024-12-05 11:15:00,27.91,27.95,27.91,27.94,23931.0,27.91,27.95,27.91,27.94,23931.0
2024-12-05 11:20:00,27.94,27.97,27.92,27.94,64271.0,27.94,27.97,27.92,27.94,64271.0
2024-12-05 11:25:00,27.94,27.94,27.88,27.89,45706.0,27.94,27.94,27.88,27.89,45706.0
2024-12-05 11:30:00,27.89,27.91,27.79,27.85,166778.0,27.89,27.91,27.79,27.85,166778.0
2024-12-05 11:35:00,27.85,27.94,27.83,27.94,65718.0,27.85,27.94,27.83,27.94,65718.0
2024-12-05 11:40:00,27.94,28.07,27.93,28.07,102112.0,27.94,28.07,27.93,28.07,102112.0
2024-12-05 11:45:00,28.06,28.1,28.05,28.08,30596.0,28.06,28.1,28.05,28.08,30596.0
2024-12-05 11:50:00,28.08,28.1,28.01,28.01,50473.0,28.08,28.1,28.01,28.01,50473.0
2024-12-05 11:55:00,28.02,28.05,28.0,28.03,37563.0,28.02,28.05,28.0,28.03,37563.0
2024-12-05 12:00:00,28.03,28.03,27.99,28.0,18070.0,28.03,28.03,27.99,28.0,18070.0
2024-12-05 12:05:00,28.0,28.02,27.96,28.02,39474.0,28.0,28.02,27.96,28.02,39474.0
2024-12-05 12:10:00,28.02,28.05,28.01,28.04,31614.0,28.02,28.05,28.01,28.04,31614.0
2024-12-05 12:15:00,28.04,28.06,28.02,28.03,33058.0,28.04,28.06,28.02,28.03,33058.0
2024-12-05 12:20:00,28.03,28.05,28.01,28.03,18608.0,28.03,28.05,28.01,28.03,18608.0
2024-12-05 12:25:00,28.04,28.04,27.98,28.0,51202.0,28.04,28.04,27.98,28.0,51202.0
2024-12-05 12:30:00,28.0,28.01,27.93,27.94,44608.0,28.0,28.01,27.93,27.94,44608.0
2024-12-05 12:35:00,27.93,27.94,27.8,27.81,58682.0,27.93,27.94,27.8,27.81,58682.0
2024-12-05 12:40:00,27.82,27.85,27.8,27.84,46661.0,27.82,27.85,27.8,27.84,46661.0
2024-12-05 12:45:00,27.85,27.86,27.82,27.83,35579.0,27.85,27.86,27.82,27.83,35579.0
2024-12-05 12:50:00,27.83,27.88,27.83,27.87,62963.0,27.83,27.88,27.83,27.87,62963.0
2024-12-05 12:55:00,27.86,27.87,27.8,27.85,65739.0,27.86,27.87,27.8,27.85,65739.0
2024-12-05 13:00:00,27.85,27.88,27.84,27.88,60206.0,27.85,27.88,27.84,27.88,60206.0
2024-12-05 13:05:00,27.87,27.88,27.81,27.87,45289.0,27.87,27.88,27.81,27.87,45289.0
2024-12-05 13:10:00,27.87,27.88,27.83,27.85,30029.0,27.87,27.88,27.83,27.85,30029.0
2024-12-05 13:15:00,27.85,27.85,27.82,27.83,65057.0,27.85,27.85,27.82,27.83,65057.0
2024-12-05 13:20:00,27.84,27.85,27.78,27.78,47316.0,27.84,27.85,27.78,27.78,47316.0
2024-12-05 13:25:00,27.79,27.82,27.73,27.75,82658.0,27.79,27.82,27.73,27.75,82658.0
2024-12-05 13:30:00,27.76,27.78,27.71,27.78,52662.0,27.76,27.78,27.71,27.78,52662.0
2024-12-05 13:35:00,27.78,27.79,27.75,27.79,28750.0,27.78,27.79,27.75,27.79,28750.0
2024-12-05 13:40:00,27.78,27.8,27.77,27.79,19241.0,27.78,27.8,27.77,27.79,19241.0
2024-12-05 13:45:00,27.8,27.86,27.79,27.85,75545.0,27.8,27.86,27.79,27.85,75545.0
2024-12-05 13:50:00,27.85,27.85,27.81,27.83,25393.0,27.85,27.85,27.81,27.83,25393.0
2024-12-05 13:55:00,27.83,27.83,27.79,27.82,22681.0,27.83,27.83,27.79,27.82,22681.0
2024-12-05 14:00:00,27.81,27.84,27.79,27.83,24483.0,27.81,27.84,27.79,27.83,24483.0
2024-12-05 14:05:00,27.84,27.91,27.84,27.91,33000.0,27.84,27.91,27.84,27.91,33000.0
2024-12-05 14:10:00,27.91,27.92,27.84,27.85,51230.0,27.91,27.92,27.84,27.85,51230.0
2024-12-05 14:15:00,27.85,27.86,27.83,27.84,28634.0,27.85,27.86,27.83,27.84,28634.0
2024-12-05 14:20:00,27.85,27.9,27.85,27.89,29839.0,27.85,27.9,27.85,27.89,29839.0
2024-12-05 14:25:00,27.89,27.9,27.88,27.89,14925.0,27.89,27.9,27.88,27.89,14925.0
2024-12-05 14:30:00,27.89,27.9,27.86,27.89,27205.0,27.89,27.9,27.86,27.89,27205.0
2024-12-05 14:35:00,27.89,27.92,27.88,27.92,22624.0,27.89,27.92,27.88,27.92,22624.0
2024-12-05 14:40:00,27.91,27.92,27.85,27.85,31561.0,27.91,27.92,27.85,27.85,31561.0
2024-12-05 14:45:00,27.85,27.88,27.84,27.86,40985.0,27.85,27.88,27.84,27.86,40985.0
2024-12-05 14:50:00,27.86,27.87,27.84,27.85,27899.0,27.86,27.87,27.84,27.85,27899.0
2024-12-05 14:55:00,27.85,27.9,27.84,27.89,43528.0,27.85,27.9,27.84,27.89,43528.0
2024-12-05 15:00:00,27.89,27.89,27.77,27.8,64196.0,27.89,27.89,27.77,27.8,64196.0
2024-12-05 15:05:00,27.8,27.84,27.8,27.84,36777.0,27.8,27.84,27.8,27.84,36777.0
2024-12-05 15:10:00,27.84,27.86,27.82,27.84,31394.0,27.84,27.86,27.82,27.84,31394.0
2024-12-05 15:15:00,27.84,27.86,27.81,27.82,31280.0,27.84,27.86,27.81,27.82,31280.0
2024-12-05 15:20:00,27.82,27.83,27.79,27.8,31072.0,27.82,27.83,27.79,27.8,31072.0
2024-12-05 15:25:00,27.8,27.81,27.74,27.75,77789.0,27.8,27.81,27.74,27.75,77789.0
2024-12-05 15:30:00,27.75,27.77,27.72,27.75,42205.0,27.75,27.77,27.72,27.75,42205.0
2024-12-05 15:35:00,27.76,27.76,27.71,27.71,74884.0,27.76,27.76,27.71,27.71,74884.0
2024-12-05 15:40:00,27.71,27.72,27.66,27.68,85525.0,27.71,27.72,27.66,27.68,85525.0
2024-12-05 15:45:00,27.68,27.69,27.64,27.64,88770.0,27.68,27.69,27.64,27.64,88770.0
2024-12-05 15:50:00,27.65,27.71,27.65,27.68,176791.0,27.65,27.71,27.65,27.68,176791.0
2024-12-05 15:55:00,27.68,27.68,27.6,27.63,429035.0,27.68,27.68,27.6,27.63,429035.0
2024-12-06 09:30:00,27.7,28.25,27.7,28.08,337300.0,27.7,28.25,27.7,28.08,337300.0
2024-12-06 09:35:00,28.08,28.1,27.96,28.01,98679.0,28.08,28.1,27.96,28.01,98679.0
2024-12-06 09:40:00,28.0,28.17,27.99,28.01,158101.0,28.0,28.17,27.99,28.01,158101.0
2024-12-06 09:45:00,28.01,28.07,27.75,27.76,144498.0,28.01,28.07,27.75,27.76,144498.0
2024-12-06 09:50:00,27.75,27.79,27.57,27.59,121779.0,27.75,27.79,27.57,27.59,121779.0
2024-12-06 09:55:00,27.59,27.6,27.39,27.43,162332.0,27.59,27.6,27.39,27.43,162332.0
2024-12-06 10:00:00,27.42,27.47,27.22,27.26,258140.0,27.42,27.47,27.22,27.26,258140.0
2024-12-06 10:05:00,27.26,27.57,27.25,27.55,280000.0,27.26,27.57,27.25,27.55,280000.0
2024-12-06 10:10:00,27.55,27.59,27.45,27.52,86845.0,27.55,27.59,27.45,27.52,86845.0
2024-12-06 10:15:00,27.52,27.58,27.5,27.54,50163.0,27.52,27.58,27.5,27.54,50163.0
2024-12-06 10:20:00,27.54,27.58,27.49,27.52,119631.0,27.54,27.58,27.49,27.52,119631.0
2024-12-06 10:25:00,27.52,27.58,27.51,27.54,71988.0,27.52,27.58,27.51,27.54,71988.0
2024-12-06 10:30:00,27.54,27.57,27.5,27.55,54812.0,27.54,27.57,27.5,27.55,54812.0
2024-12-06 10:35:00,27.54,27.62,27.52,27.57,46349.0,27.54,27.62,27.52,27.57,46349.0
2024-12-06 10:40:00,27.57,27.66,27.57,27.64,59559.0,27.57,27.66,27.57,27.64,59559.0
2024-12-06 10:45:00,27.65,27.68,27.63,27.66,35751.0,27.65,27.68,27.63,27.66,35751.0
2024-12-06 10:50:00,27.65,27.67,27.6,27.67,27897.0,27.65,27.67,27.6,27.67,27897.0
2024-12-06 10:55:00,27.67,27.74,27.62,27.63,52680.0,27.67,27.74,27.62,27.63,52680.0
2024-12-06 11:00:00,27.63,27.63,27.56,27.57,54407.0,27.63,27.63,27.56,27.57,54407.0
2024-12-06 11:05:00,27.57,27.6,27.5,27.51,47029.0,27.57,27.6,27.5,27.51,47029.0
2024-12-06 11:10:00,27.51,27.56,27.49,27.55,67158.0,27.51,27.56,27.49,27.55,67158.0
2024-12-06 11:15:00,27.55,27.62,27.52,27.53,36684.0,27.55,27.62,27.52,27.53,36684.0
2024-12-06 11:20:00,27.53,27.57,27.48,27.57,45777.0,27.53,27.57,27.48,27.57,45777.0
2024-12-06 11:25:00,27.57,27.66,27.55,27.65,45018.0,27.57,27.66,27.55,27.65,45018.0
2024-12-06 11:30:00,27.65,27.65,27.57,27.58,39872.0,27.65,27.65,27.57,27.58,39872.0
2024-12-06 11:35:00,27.57,27.58,27.53,27.56,19209.0,27.57,27.58,27.53,27.56,19209.0
2024-12-06 11:40:00,27.55,27.64,27.55,27.61,51508.0,27.55,27.64,27.55,27.61,51508.0
2024-12-06 11:45:00,27.61,27.63,27.54,27.55,36708.0,27.61,27.63,27.54,27.55,36708.0
2024-12-06 11:50:00,27.55,27.59,27.55,27.55,19179.0,27.55,27.59,27.55,27.55,19179.0
2024-12-06 11:55:00,27.56,27.58,27.55,27.56,22257.0,27.56,27.58,27.55,27.56,22257.0
2024-12-06 12:00:00,27.55,27.58,27.53,27.55,34181.0,27.55,27.58,27.53,27.55,34181.0
2024-12-06 12:05:00,27.55,27.62,27.55,27.62,23038.0,27.55,27.62,27.55,27.62,23038.0
2024-12-06 12:10:00,27.61,27.62,27.6,27.61,17839.0,27.61,27.62,27.6,27.61,17839.0
2024-12-06 12:15:00,27.62,27.65,27.59,27.61,26250.0,27.62,27.65,27.59,27.61,26250.0
2024-12-06 12:20:00,27.6,27.61,27.59,27.59,10569.0,27.6,27.61,27.59,27.59,10569.0
2024-12-06 12:25:00,27.6,27.62,27.59,27.62,21001.0,27.6,27.62,27.59,27.62,21001.0
2024-12-06 12:30:00,27.61,27.62,27.58,27.61,16492.0,27.61,27.62,27.58,27.61,16492.0
2024-12-06 12:35:00,27.61,27.66,27.56,27.57,33542.0,27.61,27.66,27.56,27.57,33542.0
2024-12-06 12:40:00,27.57,27.62,27.56,27.62,23030.0,27.57,27.62,27.56,27.62,23030.0
2024-12-06 12:45:00,27.62,27.62,27.55,27.58,26145.0,27.62,27.62,27.55,27.58,26145.0
2024-12-06 12:50:00,27.58,27.6,27.56,27.57,23224.0,27.58,27.6,27.56,27.57,23224.0
2024-12-06 12:55:00,27.57,27.61,27.56,27.61,14325.0,27.57,27.61,27.56,27.61,14325.0
2024-12-06 13:00:00,27.61,27.62,27.6,27.62,9571.0,27.61,27.62,27.6,27.62,9571.0
2024-12-06 13:05:00,27.62,27.68,27.61,27.65,38596.0,27.62,27.68,27.61,27.65,38596.0
2024-12-06 13:10:00,27.64,27.66,27.62,27.63,18456.0,27.64,27.66,27.62,27.63,18456.0
2024-12-06 13:15:00,27.63,27.69,27.61,27.69,30916.0,27.63,27.69,27.61,27.69,30916.0
2024-12-06 13:20:00,27.69,27.7,27.65,27.66,33713.0,27.69,27.7,27.65,27.66,33713.0
2024-12-06 13:25:00,27.66,27.66,27.59,27.6,23620.0,27.66,27.66,27.59,27.6,23620.0
2024-12-06 13:30:00,27.6,27.62,27.58,27.62,23010.0,27.6,27.62,27.58,27.62,23010.0
2024-12-06 13:35:00,27.61,27.64,27.59,27.61,34323.0,27.61,27.64,27.59,27.61,34323.0
2024-12-06 13:40:00,27.61,27.61,27.55,27.57,24811.0,27.61,27.61,27.55,27.57,24811.0
2024-12-06 13:45:00,27.57,27.59,27.54,27.58,21997.0,27.57,27.59,27.54,27.58,21997.0
2024-12-06 13:50:00,27.57,27.58,27.55,27.56,20985.0,27.57,27.58,27.55,27.56,20985.0
2024-12-06 13:55:00,27.57,27.58,27.54,27.57,32562.0,27.57,27.58,27.54,27.57,32562.0
2024-12-06 14:00:00,27.57,27.58,27.55,27.57,22273.0,27.57,27.58,27.55,27.57,22273.0
2024-12-06 14:05:00,27.58,27.63,27.56,27.57,31977.0,27.58,27.63,27.56,27.57,31977.0
2024-12-06 14:10:00,27.58,27.62,27.57,27.62,49002.0,27.58,27.62,27.57,27.62,49002.0
2024-12-06 14:15:00,27.62,27.63,27.59,27.63,18285.0,27.62,27.63,27.59,27.63,18285.0
2024-12-06 14:20:00,27.63,27.64,27.57,27.58,29647.0,27.63,27.64,27.57,27.58,29647.0
2024-12-06 14:25:00,27.59,27.64,27.58,27.63,39902.0,27.59,27.64,27.58,27.63,39902.0
2024-12-06 14:30:00,27.63,27.65,27.59,27.61,15601.0,27.63,27.65,27.59,27.61,15601.0
2024-12-06 14:35:00,27.61,27.61,27.57,27.58,25776.0,27.61,27.61,27.57,27.58,25776.0
2024-12-06 14:40:00,27.58,27.61,27.57,27.59,29241.0,27.58,27.61,27.57,27.59,29241.0
2024-12-06 14:45:00,27.59,27.64,27.58,27.64,27051.0,27.59,27.64,27.58,27.64,27051.0
2024-12-06 14:50:00,27.64,27.65,27.62,27.62,47745.0,27.64,27.65,27.62,27.62,47745.0
2024-12-06 14:55:00,27.63,27.64,27.58,27.6,32203.0,27.63,27.64,27.58,27.6,32203.0
2024-12-06 15:00:00,27.6,27.61,27.56,27.59,51201.0,27.6,27.61,27.56,27.59,51201.0
2024-12-06 15:05:00,27.59,27.63,27.58,27.61,38395.0,27.59,27.63,27.58,27.61,38395.0
2024-12-06 15:10:00,27.62,27.62,27.6,27.61,29140.0,27.62,27.62,27.6,27.61,29140.0
2024-12-06 15:15:00,27.61,27.65,27.6,27.63,46506.0,27.61,27.65,27.6,27.63,46506.0
2024-12-06 15:20:00,27.64,27.67,27.63,27.66,23780.0,27.64,27.67,27.63,27.66,23780.0
2024-12-06 15:25:00,27.66,27.73,27.66,27.73,60069.0,27.66,27.73,27.66,27.73,60069.0
2024-12-06 15:30:00,27.72,27.74,27.69,27.71,72828.0,27.72,27.74,27.69,27.71,72828.0
2024-12-06 15:35:00,27.71,27.76,27.7,27.74,74997.0,27.71,27.76,27.7,27.74,74997.0
2024-12-06 15:40:00,27.74,27.74,27.69,27.7,65119.0,27.74,27.74,27.69,27.7,65119.0
2024-12-06 15:45:00,27.7,27.73,27.69,27.71,110966.0,27.7,27.73,27.69,27.71,110966.0
2024-12-06 15:50:00,27.71,27.72,27.68,27.71,175710.0,27.71,27.72,27.68,27.71,175710.0
2024-12-06 15:55:00,27.71,27.72,27.64,27.66,464649.0,27.71,27.72,27.64,27.66,464649.0
2024-12-09 09:30:00,27.5,27.72,27.13,27.19,349420.0,27.5,27.72,27.13,27.19,349420.0
2024-12-09 09:35:00,27.21,27.45,27.12,27.37,222093.0,27.21,27.45,27.12,27.37,222093.0
2024-12-09 09:40:00,27.36,27.42,27.3,27.34,76727.0,27.36,27.42,27.3,27.34,76727.0
2024-12-09 09:45:00,27.34,27.35,27.2,27.25,122617.0,27.34,27.35,27.2,27.25,122617.0
2024-12-09 09:50:00,27.25,27.31,27.19,27.19,67330.0,27.25,27.31,27.19,27.19,67330.0
2024-12-09 09:55:00,27.19,27.21,27.12,27.15,110431.0,27.19,27.21,27.12,27.15,110431.0
2024-12-09 10:00:00,27.15,27.18,27.1,27.15,132909.0,27.15,27.18,27.1,27.15,132909.0
2024-12-09 10:05:00,27.16,27.16,27.02,27.03,174613.0,27.16,27.16,27.02,27.03,174613.0
2024-12-09 10:10:00,27.04,27.1,27.02,27.08,81543.0,27.04,27.1,27.02,27.08,81543.0
2024-12-09 10:15:00,27.08,27.08,26.93,26.94,279355.0,27.08,27.08,26.93,26.94,279355.0
2024-12-09 10:20:00,26.94,26.95,26.84,26.85,163546.0,26.94,26.95,26.84,26.85,163546.0
2024-12-09 10:25:00,26.84,26.87,26.61,26.67,425594.0,26.84,26.87,26.61,26.67,425594.0
2024-12-09 10:30:00,26.67,26.73,26.54,26.55,277530.0,26.67,26.73,26.54,26.55,277530.0
2024-12-09 10:35:00,26.55,26.57,26.17,26.26,476531.0,26.55,26.57,26.17,26.26,476531.0
2024-12-09 10:40:00,26.26,26.3,26.05,26.21,741377.0,26.26,26.3,26.05,26.21,741377.0
2024-12-09 10:45:00,26.21,26.27,26.04,26.21,445189.0,26.21,26.27,26.04,26.21,445189.0
2024-12-09 10:50:00,26.22,26.29,26.02,26.04,335437.0,26.22,26.29,26.02,26.04,335437.0
2024-12-09 10:55:00,26.03,26.29,26.02,26.28,243475.0,26.03,26.29,26.02,26.28,243475.0
2024-12-09 11:00:00,26.29,26.35,26.18,26.19,119646.0,26.29,26.35,26.18,26.19,119646.0
2024-12-09 11:05:00,26.19,26.27,26.09,26.15,197340.0,26.19,26.27,26.09,26.15,197340.0
2024-12-09 11:10:00,26.15,26.23,26.15,26.17,67014.0,26.15,26.23,26.15,26.17,67014.0
2024-12-09 11:15:00,26.16,26.29,26.14,26.28,156237.0,26.16,26.29,26.14,26.28,156237.0
2024-12-09 11:20:00,26.28,26.32,26.26,26.3,58823.0,26.28,26.32,26.26,26.3,58823.0
2024-12-09 11:25:00,26.3,26.44,26.3,26.43,92827.0,26.3,26.44,26.3,26.43,92827.0
2024-12-09 11:30:00,26.43,26.54,26.43,26.54,88990.0,26.43,26.54,26.43,26.54,88990.0
2024-12-09 11:35:00,26.54,26.62,26.52,26.59,124030.0,26.54,26.62,26.52,26.59,124030.0
2024-12-09 11:40:00,26.6,26.66,26.56,26.64,277786.0,26.6,26.66,26.56,26.64,277786.0
2024-12-09 11:45:00,26.64,26.69,26.59,26.62,68928.0,26.64,26.69,26.59,26.62,68928.0
2024-12-09 11:50:00,26.62,26.72,26.62,26.71,47276.0,26.62,26.72,26.62,26.71,47276.0
2024-12-09 11:55:00,26.7,26.73,26.67,26.69,47759.0,26.7,26.73,26.67,26.69,47759.0
2024-12-09 12:00:00,26.69,26.69,26.52,26.54,66721.0,26.69,26.69,26.52,26.54,66721.0
2024-12-09 12:05:00,26.52,26.55,26.5,26.54,33900.0,26.52,26.55,26.5,26.54,33900.0
2024-12-09 12:10:00,26.53,26.56,26.52,26.53,51616.0,26.53,26.56,26.52,26.53,51616.0
2024-12-09 12:15:00,26.53,26.56,26.52,26.55,46162.0,26.53,26.56,26.52,26.55,46162.0
2024-12-09 12:20:00,26.55,26.55,26.44,26.45,28016.0,26.55,26.55,26.44,26.45,28016.0
2024-12-09 12:25:00,26.45,26.51,26.44,26.51,28681.0,26.45,26.51,26.44,26.51,28681.0
2024-12-09 12:30:00,26.51,26.51,26.48,26.48,24654.0,26.51,26.51,26.48,26.48,24654.0
2024-12-09 12:35:00,26.49,26.49,26.41,26.43,35453.0,26.49,26.49,26.41,26.43,35453.0
2024-12-09 12:40:00,26.42,26.46,26.38,26.45,50517.0,26.42,26.46,26.38,26.45,50517.0
2024-12-09 12:45:00,26.45,26.47,26.42,26.44,27386.0,26.45,26.47,26.42,26.44,27386.0
2024-12-09 12:50:00,26.43,26.45,26.38,26.39,48810.0,26.43,26.45,26.38,26.39,48810.0
2024-12-09 12:55:00,26.39,26.42,26.35,26.37,94033.0,26.39,26.42,26.35,26.37,94033.0
2024-12-09 13:00:00,26.38,26.44,26.37,26.43,45144.0,26.38,26.44,26.37,26.43,45144.0
2024-12-09 13:05:00,26.42,26.43,26.37,26.38,17912.0,26.42,26.43,26.37,26.38,17912.0
2024-12-09 13:10:00,26.37,26.4,26.34,26.39,34141.0,26.37,26.4,26.34,26.39,34141.0
2024-12-09 13:15:00,26.38,26.41,26.38,26.41,17038.0,26.38,26.41,26.38,26.41,17038.0
2024-12-09 13:20:00,26.41,26.42,26.36,26.39,38401.0,26.41,26.42,26.36,26.39,38401.0
2024-12-09 13:25:00,26.4,26.42,26.4,26.41,19026.0,26.4,26.42,26.4,26.41,19026.0
2024-12-09 13:30:00,26.4,26.41,26.35,26.35,11703.0,26.4,26.41,26.35,26.35,11703.0
2024-12-09 13:35:00,26.35,26.38,26.34,26.38,21165.0,26.35,26.38,26.34,26.38,21165.0
2024-12-09 13:40:00,26.38,26.38,26.35,26.38,54357.0,26.38,26.38,26.35,26.38,54357.0
2024-12-09 13:45:00,26.38,26.4,26.37,26.39,33437.0,26.38,26.4,26.37,26.39,33437.0
2024-12-09 13:50:00,26.4,26.46,26.39,26.41,29547.0,26.4,26.46,26.39,26.41,29547.0
2024-12-09 13:55:00,26.41,26.41,26.39,26.39,9954.0,26.41,26.41,26.39,26.39,9954.0
2024-12-09 14:00:00,26.39,26.4,26.33,26.33,36348.0,26.39,26.4,26.33,26.33,36348.0
2024-12-09 14:05:00,26.33,26.34,26.29,26.31,33360.0,26.33,26.34,26.29,26.31,33360.0
2024-12-09 14:10:00,26.3,26.31,26.26,26.27,82645.0,26.3,26.31,26.26,26.27,82645.0
2024-12-09 14:15:00,26.27,26.3,26.23,26.29,109963.0,26.27,26.3,26.23,26.29,109963.0
2024-12-09 14:20:00,26.28,26.31,26.28,26.31,35922.0,26.28,26.31,26.28,26.31,35922.0
2024-12-09 14:25:00,26.3,26.32,26.28,26.28,22702.0,26.3,26.32,26.28,26.28,22702.0
2024-12-09 14:30:00,26.29,26.34,26.27,26.34,78316.0,26.29,26.34,26.27,26.34,78316.0
2024-12-09 14:35:00,26.34,26.36,26.3,26.32,31438.0,26.34,26.36,26.3,26.32,31438.0
2024-12-09 14:40:00,26.32,26.32,26.23,26.23,83112.0,26.32,26.32,26.23,26.23,83112.0
2024-12-09 14:45:00,26.23,26.24,26.19,26.2,45383.0,26.23,26.24,26.19,26.2,45383.0
2024-12-09 14:50:00,26.2,26.21,26.16,26.18,107054.0,26.2,26.21,26.16,26.18,107054.0
2024-12-09 14:55:00,26.18,26.22,26.17,26.2,45522.0,26.18,26.22,26.17,26.2,45522.0
2024-12-09 15:00:00,26.2,26.21,26.17,26.17,30191.0,26.2,26.21,26.17,26.17,30191.0
2024-12-09 15:05:00,26.18,26.18,26.14,26.14,66861.0,26.18,26.18,26.14,26.14,66861.0
2024-12-09 15:10:00,26.14,26.2,26.12,26.16,107959.0,26.14,26.2,26.12,26.16,107959.0
2024-12-09 15:15:00,26.16,26.16,26.1,26.13,65073.0,26.16,26.16,26.1,26.13,65073.0
2024-12-09 15:20:00,26.14,26.14,26.08,26.09,61726.0,26.14,26.14,26.08,26.09,61726.0
2024-12-09 15:25:00,26.09,26.11,26.04,26.05,90450.0,26.09,26.11,26.04,26.05,90450.0
2024-12-09 15:30:00,26.05,26.08,26.04,26.06,127251.0,26.05,26.08,26.04,26.06,127251.0
2024-12-09 15:35:00,26.05,26.07,26.02,26.02,100094.0,26.05,26.07,26.02,26.02,100094.0
2024-12-09 15:40:00,26.03,26.06,26.01,26.05,156151.0,26.03,26.06,26.01,26.05,156151.0
2024-12-09 15:45:00,26.05,26.08,25.95,25.96,245461.0,26.05,26.08,25.95,25.96,245461.0
2024-12-09 15:50:00,25.96,26.05,25.95,26.02,246836.0,25.96,26.05,25.95,26.02,246836.0
2024-12-09 15:55:00,26.01,26.02,25.94,25.97,685627.0,26.01,26.02,25.94,25.97,685627.0
2024-12-10 09:30:00,26.74,26.98,26.42,26.65,805495.0,26.74,26.98,26.42,26.65,805495.0
2024-12-10 09:35:00,26.65,26.67,26.34,26.36,266441.0,26.65,26.67,26.34,26.36,266441.0
2024-12-10 09:40:00,26.36,26.53,26.32,26.51,248266.0,26.36,26.53,26.32,26.51,248266.0
2024-12-10 09:45:00,26.51,26.51,26.38,26.43,122919.0,26.51,26.51,26.38,26.43,122919.0
2024-12-10 09:50:00,26.43,26.52,26.37,26.49,116926.0,26.43,26.52,26.37,26.49,116926.0
2024-12-10 09:55:00,26.5,26.7,26.47,26.61,247180.0,26.5,26.7,26.47,26.61,247180.0
2024-12-10 10:00:00,26.63,26.7,26.57,26.64,154654.0,26.63,26.7,26.57,26.64,154654.0
2024-12-10 10:05:00,26.64,26.93,26.63,26.88,263081.0,26.64,26.93,26.63,26.88,263081.0
2024-12-10 10:10:00,26.88,26.89,26.68,26.82,203359.0,26.88,26.89,26.68,26.82,203359.0
2024-12-10 10:15:00,26.82,26.9,26.81,26.87,154694.0,26.82,26.9,26.81,26.87,154694.0
2024-12-10 10:20:00,26.88,26.96,26.87,26.96,186014.0,26.88,26.96,26.87,26.96,186014.0
2024-12-10 10:25:00,26.96,27.02,26.86,26.89,170496.0,26.96,27.02,26.86,26.89,170496.0
2024-12-10 10:30:00,26.9,26.97,26.85,26.93,103363.0,26.9,26.97,26.85,26.93,103363.0
2024-12-10 10:35:00,26.94,27.12,26.93,27.08,192234.0,26.94,27.12,26.93,27.08,192234.0
2024-12-10 10:40:00,27.08,27.25,27.08,27.24,267026.0,27.08,27.25,27.08,27.24,267026.0
2024-12-10 10:45:00,27.24,27.32,27.23,27.3,217166.0,27.24,27.32,27.23,27.3,217166.0
2024-12-10 10:50:00,27.3,27.33,27.16,27.28,242281.0,27.3,27.33,27.16,27.28,242281.0
2024-12-10 10:55:00,27.28,27.3,27.12,27.19,185757.0,27.28,27.3,27.12,27.19,185757.0
2024-12-10 11:00:00,27.18,27.22,27.1,27.21,124222.0,27.18,27.22,27.1,27.21,124222.0
2024-12-10 11:05:00,27.21,27.22,27.07,27.13,109481.0,27.21,27.22,27.07,27.13,109481.0
2024-12-10 11:10:00,27.13,27.25,27.0,27.19,166065.0,27.13,27.25,27.0,27.19,166065.0
2024-12-10 11:15:00,27.19,27.22,27.09,27.11,106787.0,27.19,27.22,27.09,27.11,106787.0
2024-12-10 11:20:00,27.11,27.27,27.1,27.26,292242.0,27.11,27.27,27.1,27.26,292242.0
2024-12-10 11:25:00,27.26,27.28,27.17,27.19,191733.0,27.26,27.28,27.17,27.19,191733.0
2024-12-10 11:30:00,27.18,27.21,26.91,26.95,583601.0,27.18,27.21,26.91,26.95,583601.0
2024-12-10 11:35:00,26.96,26.98,26.87,26.88,209548.0,26.96,26.98,26.87,26.88,209548.0
2024-12-10 11:40:00,26.87,27.02,26.82,27.0,239707.0,26.87,27.02,26.82,27.0,239707.0
2024-12-10 11:45:00,27.0,27.03,26.93,26.94,230943.0,27.0,27.03,26.93,26.94,230943.0
2024-12-10 11:50:00,26.94,27.07,26.92,27.04,176080.0,26.94,27.07,26.92,27.04,176080.0
2024-12-10 11:55:00,27.03,27.07,27.01,27.04,86072.0,27.03,27.07,27.01,27.04,86072.0
2024-12-10 12:00:00,27.04,27.09,27.01,27.06,93223.0,27.04,27.09,27.01,27.06,93223.0
2024-12-10 12:05:00,27.07,27.07,26.85,26.89,113980.0,27.07,27.07,26.85,26.89,113980.0
2024-12-10 12:10:00,26.89,26.89,26.81,26.82,84522.0,26.89,26.89,26.81,26.82,84522.0
2024-12-10 12:15:00,26.82,26.85,26.77,26.78,59919.0,26.82,26.85,26.77,26.78,59919.0
2024-12-10 12:20:00,26.77,26.85,26.76,26.8,76534.0,26.77,26.85,26.76,26.8,76534.0
2024-12-10 12:25:00,26.78,26.8,26.69,26.72,52444.0,26.78,26.8,26.69,26.72,52444.0
2024-12-10 12:30:00,26.71,26.78,26.7,26.75,74352.0,26.71,26.78,26.7,26.75,74352.0
2024-12-10 12:35:00,26.75,26.75,26.64,26.67,41592.0,26.75,26.75,26.64,26.67,41592.0
2024-12-10 12:40:00,26.67,26.69,26.64,26.69,32884.0,26.67,26.69,26.64,26.69,32884.0
2024-12-10 12:45:00,26.69,26.72,26.67,26.68,63428.0,26.69,26.72,26.67,26.68,63428.0
2024-12-10 12:50:00,26.69,26.69,26.6,26.64,67021.0,26.69,26.69,26.6,26.64,67021.0
2024-12-10 12:55:00,26.64,26.66,26.62,26.63,34879.0,26.64,26.66,26.62,26.63,34879.0
2024-12-10 13:00:00,26.62,26.66,26.6,26.63,32115.0,26.62,26.66,26.6,26.63,32115.0
2024-12-10 13:05:00,26.63,26.64,26.6,26.6,22637.0,26.63,26.64,26.6,26.6,22637.0
2024-12-10 13:10:00,26.61,26.61,26.54,26.55,59053.0,26.61,26.61,26.54,26.55,59053.0
2024-12-10 13:15:00,26.55,26.59,26.53,26.59,69017.0,26.55,26.59,26.53,26.59,69017.0
2024-12-10 13:20:00,26.6,26.64,26.59,26.62,36355.0,26.6,26.64,26.59,26.62,36355.0
2024-12-10 13:25:00,26.62,26.65,26.59,26.59,51287.0,26.62,26.65,26.59,26.59,51287.0
2024-12-10 13:30:00,26.59,26.6,26.52,26.53,65239.0,26.59,26.6,26.52,26.53,65239.0
2024-12-10 13:35:00,26.52,26.55,26.5,26.55,54918.0,26.52,26.55,26.5,26.55,54918.0
2024-12-10 13:40:00,26.55,26.56,26.47,26.49,88243.0,26.55,26.56,26.47,26.49,88243.0
2024-12-10 13:45:00,26.49,26.5,26.45,26.48,54245.0,26.49,26.5,26.45,26.48,54245.0
2024-12-10 13:50:00,26.48,26.5,26.47,26.5,33052.0,26.48,26.5,26.47,26.5,33052.0
2024-12-10 13:55:00,26.5,26.51,26.45,26.5,79769.0,26.5,26.51,26.45,26.5,79769.0
2024-12-10 14:00:00,26.51,26.56,26.5,26.55,78562.0,26.51,26.56,26.5,26.55,78562.0
2024-12-10 14:05:00,26.55,26.57,26.52,26.54,44944.0,26.55,26.57,26.52,26.54,44944.0
2024-12-10 14:10:00,26.53,26.56,26.52,26.55,38303.0,26.53,26.56,26.52,26.55,38303.0
2024-12-10 14:15:00,26.54,26.61,26.52,26.61,79146.0,26.54,26.61,26.52,26.61,79146.0
2024-12-10 14:20:00,26.6,26.66,26.59,26.64,97348.0,26.6,26.66,26.59,26.64,97348.0
2024-12-10 14:25:00,26.65,26.69,26.65,26.66,65078.0,26.65,26.69,26.65,26.66,65078.0
2024-12-10 14:30:00,26.67,26.68,26.63,26.64,51571.0,26.67,26.68,26.63,26.64,51571.0
2024-12-10 14:35:00,26.64,26.65,26.6,26.6,34160.0,26.64,26.65,26.6,26.6,34160.0
2024-12-10 14:40:00,26.61,26.66,26.6,26.64,41243.0,26.61,26.66,26.6,26.64,41243.0
2024-12-10 14:45:00,26.64,26.66,26.59,26.61,55083.0,26.64,26.66,26.59,26.61,55083.0
2024-12-10 14:50:00,26.6,26.62,26.58,26.62,61942.0,26.6,26.62,26.58,26.62,61942.0
2024-12-10 14:55:00,26.62,26.62,26.53,26.53,61050.0,26.62,26.62,26.53,26.53,61050.0
2024-12-10 15:00:00,26.52,26.55,26.51,26.55,44127.0,26.52,26.55,26.51,26.55,44127.0
2024-12-10 15:05:00,26.54,26.54,26.48,26.53,49343.0,26.54,26.54,26.48,26.53,49343.0
2024-12-10 15:10:00,26.52,26.53,26.47,26.48,76397.0,26.52,26.53,26.47,26.48,76397.0
2024-12-10 15:15:00,26.48,26.55,26.48,26.53,72602.0,26.48,26.55,26.48,26.53,72602.0
2024-12-10 15:20:00,26.53,26.55,26.49,26.5,51483.0,26.53,26.55,26.49,26.5,51483.0
2024-12-10 15:25:00,26.49,26.5,26.41,26.46,73114.0,26.49,26.5,26.41,26.46,73114.0
2024-12-10 15:30:00,26.46,26.46,26.4,26.46,60307.0,26.46,26.46,26.4,26.46,60307.0
2024-12-10 15:35:00,26.46,26.46,26.41,26.43,75273.0,26.46,26.46,26.41,26.43,75273.0
2024-12-10 15:40:00,26.43,26.48,26.42,26.44,91803.0,26.43,26.48,26.42,26.44,91803.0
2024-12-10 15:45:00,26.44,26.46,26.38,26.4,130401.0,26.44,26.46,26.38,26.4,130401.0
2024-12-10 15:50:00,26.4,26.45,26.37,26.39,210551.0,26.4,26.45,26.37,26.39,210551.0
2024-12-10 15:55:00,26.4,26.41,26.31,26.41,705723.0,26.4,26.41,26.31,26.41,705723.0
2024-12-11 09:30:00,26.67,26.91,26.63,26.89,349631.0,26.67,26.91,26.63,26.89,349631.0
2024-12-11 09:35:00,26.9,27.16,26.85,27.0,239348.0,26.9,27.16,26.85,27.0,239348.0
2024-12-11 09:40:00,27.0,27.1,26.95,27.05,137517.0,27.0,27.1,26.95,27.05,137517.0
2024-12-11 09:45:00,27.07,27.22,27.02,27.21,187995.0,27.07,27.22,27.02,27.21,187995.0
2024-12-11 09:50:00,27.21,27.29,27.13,27.2,208012.0,27.21,27.29,27.13,27.2,208012.0
2024-12-11 09:55:00,27.2,27.45,27.17,27.42,313674.0,27.2,27.45,27.17,27.42,313674.0
2024-12-11 10:00:00,27.42,27.43,27.28,27.37,125916.0,27.42,27.43,27.28,27.37,125916.0
2024-12-11 10:05:00,27.37,27.41,27.32,27.39,212846.0,27.37,27.41,27.32,27.39,212846.0
2024-12-11 10:10:00,27.39,27.49,27.38,27.41,215065.0,27.39,27.49,27.38,27.41,215065.0
2024-12-11 10:15:00,27.41,27.43,27.24,27.3,158021.0,27.41,27.43,27.24,27.3,158021.0
2024-12-11 10:20:00,27.3,27.41,27.3,27.39,211236.0,27.3,27.41,27.3,27.39,211236.0
2024-12-11 10:25:00,27.4,27.41,27.22,27.23,97037.0,27.4,27.41,27.22,27.23,97037.0
2024-12-11 10:30:00,27.23,27.26,27.05,27.06,192412.0,27.23,27.26,27.05,27.06,192412.0
2024-12-11 10:35:00,27.07,27.11,27.0,27.08,105141.0,27.07,27.11,27.0,27.08,105141.0
2024-12-11 10:40:00,27.08,27.2,27.06,27.18,47610.0,27.08,27.2,27.06,27.18,47610.0
2024-12-11 10:45:00,27.17,27.23,27.16,27.23,84226.0,27.17,27.23,27.16,27.23,84226.0
2024-12-11 10:50:00,27.23,27.26,27.19,27.23,68696.0,27.23,27.26,27.19,27.23,68696.0
2024-12-11 10:55:00,27.23,27.25,27.2,27.22,56442.0,27.23,27.25,27.2,27.22,56442.0
2024-12-11 11:00:00,27.22,27.26,27.18,27.19,67305.0,27.22,27.26,27.18,27.19,67305.0
2024-12-11 11:05:00,27.19,27.2,27.13,27.14,66233.0,27.19,27.2,27.13,27.14,66233.0
2024-12-11 11:10:00,27.14,27.16,27.05,27.05,58315.0,27.14,27.16,27.05,27.05,58315.0
2024-12-11 11:15:00,27.05,27.09,26.99,27.05,129115.0,27.05,27.09,26.99,27.05,129115.0
2024-12-11 11:20:00,27.05,27.14,27.04,27.11,43039.0,27.05,27.14,27.04,27.11,43039.0
2024-12-11 11:25:00,27.12,27.22,27.11,27.21,65462.0,27.12,27.22,27.11,27.21,65462.0
2024-12-11 11:30:00,27.21,27.25,27.13,27.14,123601.0,27.21,27.25,27.13,27.14,123601.0
2024-12-11 11:35:00,27.13,27.18,27.08,27.18,71512.0,27.13,27.18,27.08,27.18,71512.0
2024-12-11 11:40:00,27.18,27.19,27.16,27.19,35049.0,27.18,27.19,27.16,27.19,35049.0
2024-12-11 11:45:00,27.19,27.22,27.15,27.21,102217.0,27.19,27.22,27.15,27.21,102217.0
2024-12-11 11:50:00,27.22,27.24,27.18,27.24,37914.0,27.22,27.24,27.18,27.24,37914.0
2024-12-11 11:55:00,27.24,27.27,27.18,27.19,69741.0,27.24,27.27,27.18,27.19,69741.0
2024-12-11 12:00:00,27.19,27.22,27.1,27.11,75009.0,27.19,27.22,27.1,27.11,75009.0
2024-12-11 12:05:00,27.11,27.22,27.1,27.22,79762.0,27.11,27.22,27.1,27.22,79762.0
2024-12-11 12:10:00,27.21,27.24,27.18,27.2,81314.0,27.21,27.24,27.18,27.2,81314.0
2024-12-11 12:15:00,27.2,27.23,27.18,27.2,50039.0,27.2,27.23,27.18,27.2,50039.0
2024-12-11 12:20:00,27.2,27.24,27.19,27.21,40832.0,27.2,27.24,27.19,27.21,40832.0
2024-12-11 12:25:00,27.21,27.25,27.21,27.25,43934.0,27.21,27.25,27.21,27.25,43934.0
2024-12-11 12:30:00,27.24,27.27,27.23,27.25,85877.0,27.24,27.27,27.23,27.25,85877.0
2024-12-11 12:35:00,27.24,27.24,27.21,27.23,31015.0,27.24,27.24,27.21,27.23,31015.0
2024-12-11 12:40:00,27.23,27.32,27.22,27.3,113021.0,27.23,27.32,27.22,27.3,113021.0
2024-12-11 12:45:00,27.3,27.34,27.3,27.34,51037.0,27.3,27.34,27.3,27.34,51037.0
2024-12-11 12:50:00,27.34,27.34,27.27,27.28,67215.0,27.34,27.34,27.27,27.28,67215.0
2024-12-11 12:55:00,27.28,27.32,27.26,27.32,40581.0,27.28,27.32,27.26,27.32,40581.0
2024-12-11 13:00:00,27.32,27.38,27.31,27.31,101293.0,27.32,27.38,27.31,27.31,101293.0
2024-12-11 13:05:00,27.31,27.33,27.26,27.3,102396.0,27.31,27.33,27.26,27.3,102396.0
2024-12-11 13:10:00,27.3,27.31,27.26,27.28,43484.0,27.3,27.31,27.26,27.28,43484.0
2024-12-11 13:15:00,27.28,27.28,27.25,27.28,71685.0,27.28,27.28,27.25,27.28,71685.0
2024-12-11 13:20:00,27.28,27.41,27.27,27.41,74072.0,27.28,27.41,27.27,27.41,74072.0
2024-12-11 13:25:00,27.41,27.44,27.38,27.43,84154.0,27.41,27.44,27.38,27.43,84154.0
2024-12-11 13:30:00,27.43,27.46,27.43,27.45,81343.0,27.43,27.46,27.43,27.45,81343.0
2024-12-11 13:35:00,27.46,27.56,27.45,27.54,203292.0,27.46,27.56,27.45,27.54,203292.0
2024-12-11 13:40:00,27.53,27.55,27.49,27.5,147930.0,27.53,27.55,27.49,27.5,147930.0
2024-12-11 13:45:00,27.5,27.52,27.49,27.52,96371.0,27.5,27.52,27.49,27.52,96371.0
2024-12-11 13:50:00,27.52,27.55,27.51,27.55,86372.0,27.52,27.55,27.51,27.55,86372.0
2024-12-11 13:55:00,27.55,27.55,27.52,27.53,99214.0,27.55,27.55,27.52,27.53,99214.0
2024-12-11 14:00:00,27.53,27.53,27.41,27.44,55325.0,27.53,27.53,27.41,27.44,55325.0
2024-12-11 14:05:00,27.44,27.44,27.39,27.43,79997.0,27.44,27.44,27.39,27.43,79997.0
2024-12-11 14:10:00,27.43,27.55,27.41,27.55,73040.0,27.43,27.55,27.41,27.55,73040.0
2024-12-11 14:15:00,27.55,27.55,27.52,27.54,85934.0,27.55,27.55,27.52,27.54,85934.0
2024-12-11 14:20:00,27.54,27.55,27.51,27.51,84368.0,27.54,27.55,27.51,27.51,84368.0
2024-12-11 14:25:00,27.51,27.54,27.43,27.43,77466.0,27.51,27.54,27.43,27.43,77466.0
2024-12-11 14:30:00,27.43,27.46,27.39,27.46,57269.0,27.43,27.46,27.39,27.46,57269.0
2024-12-11 14:35:00,27.46,27.52,27.45,27.5,74344.0,27.46,27.52,27.45,27.5,74344.0
2024-12-11 14:40:00,27.5,27.52,27.44,27.45,76238.0,27.5,27.52,27.44,27.45,76238.0
2024-12-11 14:45:00,27.45,27.46,27.38,27.39,48310.0,27.45,27.46,27.38,27.39,48310.0
2024-12-11 14:50:00,27.39,27.44,27.38,27.43,50320.0,27.39,27.44,27.38,27.43,50320.0
2024-12-11 14:55:00,27.43,27.45,27.39,27.41,57654.0,27.43,27.45,27.39,27.41,57654.0
2024-12-11 15:00:00,27.41,27.48,27.38,27.46,95257.0,27.41,27.48,27.38,27.46,95257.0
2024-12-11 15:05:00,27.45,27.46,27.41,27.42,53365.0,27.45,27.46,27.41,27.42,53365.0
2024-12-11 15:10:00,27.41,27.43,27.38,27.41,83221.0,27.41,27.43,27.38,27.41,83221.0
2024-12-11 15:15:00,27.41,27.43,27.39,27.39,49265.0,27.41,27.43,27.39,27.39,49265.0
2024-12-11 15:20:00,27.39,27.4,27.34,27.39,66155.0,27.39,27.4,27.34,27.39,66155.0
2024-12-11 15:25:00,27.38,27.46,27.38,27.45,101498.0,27.38,27.46,27.38,27.45,101498.0
2024-12-11 15:30:00,27.45,27.48,27.42,27.43,111597.0,27.45,27.48,27.42,27.43,111597.0
2024-12-11 15:35:00,27.43,27.45,27.4,27.45,101466.0,27.43,27.45,27.4,27.45,101466.0
2024-12-11 15:40:00,27.45,27.45,27.39,27.41,104178.0,27.45,27.45,27.39,27.41,104178.0
2024-12-11 15:45:00,27.41,27.48,27.4,27.48,117737.0,27.41,27.48,27.4,27.48,117737.0
2024-12-11 15:50:00,27.48,27.56,27.48,27.51,293033.0,27.48,27.56,27.48,27.51,293033.0
2024-12-11 15:55:00,27.5,27.52,27.46,27.5,714458.0,27.5,27.52,27.46,27.5,714458.0
2024-12-12 09:30:00,27.37,27.54,27.25,27.42,219906.0,27.37,27.54,27.25,27.42,219906.0
2024-12-12 09:35:00,27.41,27.63,27.41,27.57,152607.0,27.41,27.63,27.41,27.57,152607.0
2024-12-12 09:40:00,27.56,27.62,27.43,27.6,131605.0,27.56,27.62,27.43,27.6,131605.0
2024-12-12 09:45:00,27.57,27.59,27.49,27.5,90576.0,27.57,27.59,27.49,27.5,90576.0
2024-12-12 09:50:00,27.49,27.51,27.43,27.46,66643.0,27.49,27.51,27.43,27.46,66643.0
2024-12-12 09:55:00,27.47,27.49,27.38,27.48,121418.0,27.47,27.49,27.38,27.48,121418.0
2024-12-12 10:00:00,27.48,27.48,27.32,27.38,109354.0,27.48,27.48,27.32,27.38,109354.0
2024-12-12 10:05:00,27.38,27.43,27.26,27.26,100059.0,27.38,27.43,27.26,27.26,100059.0
2024-12-12 10:10:00,27.26,27.29,27.21,27.25,95107.0,27.26,27.29,27.21,27.25,95107.0
2024-12-12 10:15:00,27.25,27.34,27.24,27.33,47195.0,27.25,27.34,27.24,27.33,47195.0
2024-12-12 10:20:00,27.32,27.41,27.29,27.39,49598.0,27.32,27.41,27.29,27.39,49598.0
2024-12-12 10:25:00,27.39,27.46,27.38,27.45,64302.0,27.39,27.46,27.38,27.45,64302.0
2024-12-12 10:30:00,27.44,27.47,27.42,27.45,37096.0,27.44,27.47,27.42,27.45,37096.0
2024-12-12 10:35:00,27.45,27.45,27.34,27.36,53698.0,27.45,27.45,27.34,27.36,53698.0
2024-12-12 10:40:00,27.36,27.36,27.26,27.28,37683.0,27.36,27.36,27.26,27.28,37683.0
2024-12-12 10:45:00,27.29,27.29,27.18,27.25,77577.0,27.29,27.29,27.18,27.25,77577.0
2024-12-12 10:50:00,27.26,27.26,27.18,27.18,76033.0,27.26,27.26,27.18,27.18,76033.0
2024-12-12 10:55:00,27.18,27.26,27.18,27.26,72511.0,27.18,27.26,27.18,27.26,72511.0
2024-12-12 11:00:00,27.25,27.29,27.23,27.26,65636.0,27.25,27.29,27.23,27.26,65636.0
2024-12-12 11:05:00,27.26,27.29,27.25,27.28,17868.0,27.26,27.29,27.25,27.28,17868.0
2024-12-12 11:10:00,27.27,27.33,27.26,27.28,42541.0,27.27,27.33,27.26,27.28,42541.0
2024-12-12 11:15:00,27.28,27.3,27.23,27.28,30168.0,27.28,27.3,27.23,27.28,30168.0
2024-12-12 11:20:00,27.29,27.29,27.25,27.26,26025.0,27.29,27.29,27.25,27.26,26025.0
2024-12-12 11:25:00,27.26,27.3,27.25,27.29,65175.0,27.26,27.3,27.25,27.29,65175.0
2024-12-12 11:30:00,27.29,27.29,27.18,27.23,33193.0,27.29,27.29,27.18,27.23,33193.0
2024-12-12 11:35:00,27.22,27.23,27.19,27.21,24090.0,27.22,27.23,27.19,27.21,24090.0
2024-12-12 11:40:00,27.21,27.26,27.21,27.26,39986.0,27.21,27.26,27.21,27.26,39986.0
2024-12-12 11:45:00,27.25,27.31,27.23,27.3,18963.0,27.25,27.31,27.23,27.3,18963.0
2024-12-12 11:50:00,27.3,27.31,27.21,27.21,63229.0,27.3,27.31,27.21,27.21,63229.0
2024-12-12 11:55:00,27.21,27.23,27.17,27.17,32226.0,27.21,27.23,27.17,27.17,32226.0
2024-12-12 12:00:00,27.18,27.18,27.1,27.14,62721.0,27.18,27.18,27.1,27.14,62721.0
2024-12-12 12:05:00,27.14,27.21,27.14,27.21,21680.0,27.14,27.21,27.14,27.21,21680.0
2024-12-12 12:10:00,27.21,27.22,27.19,27.19,12703.0,27.21,27.22,27.19,27.19,12703.0
2024-12-12 12:15:00,27.2,27.23,27.18,27.19,147940.0,27.2,27.23,27.18,27.19,147940.0
2024-12-12 12:20:00,27.19,27.21,27.18,27.2,16381.0,27.19,27.21,27.18,27.2,16381.0
2024-12-12 12:25:00,27.2,27.21,27.16,27.17,32912.0,27.2,27.21,27.16,27.17,32912.0
2024-12-12 12:30:00,27.17,27.17,27.11,27.13,32179.0,27.17,27.17,27.11,27.13,32179.0
2024-12-12 12:35:00,27.13,27.17,27.13,27.15,32871.0,27.13,27.17,27.13,27.15,32871.0
2024-12-12 12:40:00,27.16,27.16,27.14,27.15,17031.0,27.16,27.16,27.14,27.15,17031.0
2024-12-12 12:45:00,27.16,27.17,27.14,27.14,24423.0,27.16,27.17,27.14,27.14,24423.0
2024-12-12 12:50:00,27.14,27.15,27.08,27.1,46848.0,27.14,27.15,27.08,27.1,46848.0
2024-12-12 12:55:00,27.09,27.11,27.08,27.1,24475.0,27.09,27.11,27.08,27.1,24475.0
2024-12-12 13:00:00,27.1,27.1,27.06,27.08,67856.0,27.1,27.1,27.06,27.08,67856.0
2024-12-12 13:05:00,27.07,27.1,27.06,27.09,36699.0,27.07,27.1,27.06,27.09,36699.0
2024-12-12 13:10:00,27.1,27.11,27.06,27.1,75320.0,27.1,27.11,27.06,27.1,75320.0
2024-12-12 13:15:00,27.1,27.11,27.08,27.11,70785.0,27.1,27.11,27.08,27.11,70785.0
2024-12-12 13:20:00,27.11,27.11,27.08,27.09,18566.0,27.11,27.11,27.08,27.09,18566.0
2024-12-12 13:25:00,27.1,27.13,27.09,27.13,31636.0,27.1,27.13,27.09,27.13,31636.0
2024-12-12 13:30:00,27.13,27.14,27.11,27.12,27535.0,27.13,27.14,27.11,27.12,27535.0
2024-12-12 13:35:00,27.12,27.12,27.1,27.11,22146.0,27.12,27.12,27.1,27.11,22146.0
2024-12-12 13:40:00,27.12,27.13,27.08,27.08,27563.0,27.12,27.13,27.08,27.08,27563.0
2024-12-12 13:45:00,27.09,27.1,27.07,27.08,28281.0,27.09,27.1,27.07,27.08,28281.0
2024-12-12 13:50:00,27.09,27.1,27.07,27.09,23352.0,27.09,27.1,27.07,27.09,23352.0
2024-12-12 13:55:00,27.09,27.11,27.08,27.08,19534.0,27.09,27.11,27.08,27.08,19534.0
2024-12-12 14:00:00,27.08,27.08,27.03,27.07,40179.0,27.08,27.08,27.03,27.07,40179.0
2024-12-12 14:05:00,27.08,27.08,27.0,27.01,28675.0,27.08,27.08,27.0,27.01,28675.0
2024-12-12 14:10:00,27.02,27.02,26.97,26.98,51838.0,27.02,27.02,26.97,26.98,51838.0
2024-12-12 14:15:00,26.97,26.99,26.9,26.91,44367.0,26.97,26.99,26.9,26.91,44367.0
2024-12-12 14:20:00,26.9,26.91,26.85,26.88,104804.0,26.9,26.91,26.85,26.88,104804.0
2024-12-12 14:25:00,26.88,26.9,26.86,26.89,48856.0,26.88,26.9,26.86,26.89,48856.0
2024-12-12 14:30:00,26.88,26.89,26.83,26.84,31388.0,26.88,26.89,26.83,26.84,31388.0
2024-12-12 14:35:00,26.84,26.84,26.8,26.82,58569.0,26.84,26.84,26.8,26.82,58569.0
2024-12-12 14:40:00,26.82,26.86,26.81,26.86,25065.0,26.82,26.86,26.81,26.86,25065.0
2024-12-12 14:45:00,26.85,26.86,26.82,26.83,35651.0,26.85,26.86,26.82,26.83,35651.0
2024-12-12 14:50:00,26.83,26.84,26.8,26.83,26555.0,26.83,26.84,26.8,26.83,26555.0
2024-12-12 14:55:00,26.82,26.84,26.81,26.83,24704.0,26.82,26.84,26.81,26.83,24704.0
2024-12-12 15:00:00,26.83,26.88,26.82,26.84,41694.0,26.83,26.88,26.82,26.84,41694.0
2024-12-12 15:05:00,26.85,26.86,26.83,26.84,25970.0,26.85,26.86,26.83,26.84,25970.0
2024-12-12 15:10:00,26.84,26.85,26.81,26.81,69862.0,26.84,26.85,26.81,26.81,69862.0
2024-12-12 15:15:00,26.81,26.85,26.8,26.84,24865.0,26.81,26.85,26.8,26.84,24865.0
2024-12-12 15:20:00,26.84,26.85,26.8,26.83,40661.0,26.84,26.85,26.8,26.83,40661.0
2024-12-12 15:25:00,26.82,26.85,26.81,26.84,41990.0,26.82,26.85,26.81,26.84,41990.0
2024-12-12 15:30:00,26.84,26.85,26.82,26.83,56077.0,26.84,26.85,26.82,26.83,56077.0
2024-12-12 15:35:00,26.83,26.85,26.82,26.83,28261.0,26.83,26.85,26.82,26.83,28261.0
2024-12-12 15:40:00,26.83,26.85,26.81,26.82,75674.0,26.83,26.85,26.81,26.82,75674.0
2024-12-12 15:45:00,26.83,26.83,26.76,26.8,123752.0,26.83,26.83,26.76,26.8,123752.0
2024-12-12 15:50:00,26.81,26.85,26.79,26.82,163051.0,26.81,26.85,26.79,26.82,163051.0
2024-12-12 15:55:00,26.82,26.83,26.78,26.81,570203.0,26.82,26.83,26.78,26.81,570203.0
2024-12-13 09:30:00,27.33,27.4,26.86,26.92,503298.0,27.33,27.4,26.86,26.92,503298.0
2024-12-13 09:35:00,26.94,27.03,26.86,27.03,236852.0,26.94,27.03,26.86,27.03,236852.0
2024-12-13 09:40:00,27.04,27.06,26.83,26.89,132283.0,27.04,27.06,26.83,26.89,132283.0
2024-12-13 09:45:00,26.88,26.9,26.78,26.86,87288.0,26.88,26.9,26.78,26.86,87288.0
2024-12-13 09:50:00,26.85,26.88,26.75,26.76,99809.0,26.85,26.88,26.75,26.76,99809.0
2024-12-13 09:55:00,26.76,26.87,26.75,26.85,64432.0,26.76,26.87,26.75,26.85,64432.0
2024-12-13 10:00:00,26.87,26.91,26.79,26.82,71546.0,26.87,26.91,26.79,26.82,71546.0
2024-12-13 10:05:00,26.83,26.87,26.76,26.81,73069.0,26.83,26.87,26.76,26.81,73069.0
2024-12-13 10:10:00,26.81,26.85,26.81,26.82,41733.0,26.81,26.85,26.81,26.82,41733.0
2024-12-13 10:15:00,26.81,26.83,26.76,26.8,93030.0,26.81,26.83,26.76,26.8,93030.0
2024-12-13 10:20:00,26.8,26.87,26.79,26.84,83528.0,26.8,26.87,26.79,26.84,83528.0
2024-12-13 10:25:00,26.85,26.87,26.79,26.83,66013.0,26.85,26.87,26.79,26.83,66013.0
2024-12-13 10:30:00,26.83,26.88,26.82,26.85,45411.0,26.83,26.88,26.82,26.85,45411.0
2024-12-13 10:35:00,26.84,26.86,26.76,26.85,90394.0,26.84,26.86,26.76,26.85,90394.0
2024-12-13 10:40:00,26.86,26.86,26.73,26.74,58737.0,26.86,26.86,26.73,26.74,58737.0
2024-12-13 10:45:00,26.74,26.83,26.74,26.82,100283.0,26.74,26.83,26.74,26.82,100283.0
2024-12-13 10:50:00,26.82,26.84,26.78,26.81,48669.0,26.82,26.84,26.78,26.81,48669.0
2024-12-13 10:55:00,26.81,26.82,26.74,26.75,62453.0,26.81,26.82,26.74,26.75,62453.0
2024-12-13 11:00:00,26.75,26.78,26.72,26.78,91931.0,26.75,26.78,26.72,26.78,91931.0
2024-12-13 11:05:00,26.78,26.82,26.75,26.82,32909.0,26.78,26.82,26.75,26.82,32909.0
2024-12-13 11:10:00,26.82,26.9,26.82,26.88,100654.0,26.82,26.9,26.82,26.88,100654.0
2024-12-13 11:15:00,26.88,26.97,26.87,26.9,106851.0,26.88,26.97,26.87,26.9,106851.0
2024-12-13 11:20:00,26.9,26.91,26.85,26.88,84950.0,26.9,26.91,26.85,26.88,84950.0
2024-12-13 11:25:00,26.89,26.89,26.8,26.84,30913.0,26.89,26.89,26.8,26.84,30913.0
2024-12-13 11:30:00,26.84,26.88,26.83,26.84,68463.0,26.84,26.88,26.83,26.84,68463.0
2024-12-13 11:35:00,26.84,26.85,26.76,26.8,166644.0,26.84,26.85,26.76,26.8,166644.0
2024-12-13 11:40:00,26.8,26.82,26.75,26.76,36719.0,26.8,26.82,26.75,26.76,36719.0
2024-12-13 11:45:00,26.75,26.8,26.74,26.77,48575.0,26.75,26.8,26.74,26.77,48575.0
2024-12-13 11:50:00,26.77,26.79,26.74,26.75,32235.0,26.77,26.79,26.74,26.75,32235.0
2024-12-13 11:55:00,26.75,26.76,26.69,26.71,52877.0,26.75,26.76,26.69,26.71,52877.0
2024-12-13 12:00:00,26.71,26.77,26.69,26.72,51749.0,26.71,26.77,26.69,26.72,51749.0
2024-12-13 12:05:00,26.71,26.74,26.7,26.72,27420.0,26.71,26.74,26.7,26.72,27420.0
2024-12-13 12:10:00,26.72,26.77,26.72,26.74,26864.0,26.72,26.77,26.72,26.74,26864.0
2024-12-13 12:15:00,26.73,26.76,26.73,26.75,19020.0,26.73,26.76,26.73,26.75,19020.0
2024-12-13 12:20:00,26.75,26.77,26.71,26.72,23553.0,26.75,26.77,26.71,26.72,23553.0
2024-12-13 12:25:00,26.71,26.71,26.67,26.69,32246.0,26.71,26.71,26.67,26.69,32246.0
2024-12-13 12:30:00,26.68,26.7,26.64,26.64,74379.0,26.68,26.7,26.64,26.64,74379.0
2024-12-13 12:35:00,26.65,26.67,26.63,26.67,34216.0,26.65,26.67,26.63,26.67,34216.0
2024-12-13 12:40:00,26.66,26.7,26.64,26.69,37957.0,26.66,26.7,26.64,26.69,37957.0
2024-12-13 12:45:00,26.68,26.69,26.65,26.69,40707.0,26.68,26.69,26.65,26.69,40707.0
2024-12-13 12:50:00,26.69,26.73,26.67,26.71,26215.0,26.69,26.73,26.67,26.71,26215.0
2024-12-13 12:55:00,26.71,26.73,26.68,26.71,26800.0,26.71,26.73,26.68,26.71,26800.0
2024-12-13 13:00:00,26.72,26.73,26.7,26.71,19859.0,26.72,26.73,26.7,26.71,19859.0
2024-12-13 13:05:00,26.71,26.71,26.68,26.69,15465.0,26.71,26.71,26.68,26.69,15465.0
2024-12-13 13:10:00,26.69,26.71,26.65,26.67,42949.0,26.69,26.71,26.65,26.67,42949.0
2024-12-13 13:15:00,26.67,26.74,26.66,26.72,38402.0,26.67,26.74,26.66,26.72,38402.0
2024-12-13 13:20:00,26.73,26.75,26.72,26.74,44132.0,26.73,26.75,26.72,26.74,44132.0
2024-12-13 13:25:00,26.74,26.75,26.71,26.72,43364.0,26.74,26.75,26.71,26.72,43364.0
2024-12-13 13:30:00,26.71,26.72,26.68,26.71,17665.0,26.71,26.72,26.68,26.71,17665.0
2024-12-13 13:35:00,26.71,26.71,26.66,26.67,43350.0,26.71,26.71,26.66,26.67,43350.0
2024-12-13 13:40:00,26.67,26.67,26.61,26.63,23597.0,26.67,26.67,26.61,26.63,23597.0
2024-12-13 13:45:00,26.63,26.71,26.6,26.7,66045.0,26.63,26.71,26.6,26.7,66045.0
2024-12-13 13:50:00,26.7,26.7,26.67,26.69,42877.0,26.7,26.7,26.67,26.69,42877.0
2024-12-13 13:55:00,26.69,26.69,26.65,26.65,33570.0,26.69,26.69,26.65,26.65,33570.0
2024-12-13 14:00:00,26.66,26.68,26.64,26.67,32219.0,26.66,26.68,26.64,26.67,32219.0
2024-12-13 14:05:00,26.67,26.7,26.66,26.69,39070.0,26.67,26.7,26.66,26.69,39070.0
2024-12-13 14:10:00,26.69,26.69,26.65,26.69,62055.0,26.69,26.69,26.65,26.69,62055.0
2024-12-13 14:15:00,26.69,26.71,26.68,26.69,35246.0,26.69,26.71,26.68,26.69,35246.0
2024-12-13 14:20:00,26.69,26.71,26.68,26.71,18127.0,26.69,26.71,26.68,26.71,18127.0
2024-12-13 14:25:00,26.71,26.71,26.68,26.69,35713.0,26.71,26.71,26.68,26.69,35713.0
2024-12-13 14:30:00,26.69,26.74,26.68,26.74,31358.0,26.69,26.74,26.68,26.74,31358.0
2024-12-13 14:35:00,26.74,26.74,26.71,26.74,40768.0,26.74,26.74,26.71,26.74,40768.0
2024-12-13 14:40:00,26.74,26.74,26.69,26.73,30359.0,26.74,26.74,26.69,26.73,30359.0
2024-12-13 14:45:00,26.73,26.75,26.7,26.71,34154.0,26.73,26.75,26.7,26.71,34154.0
2024-12-13 14:50:00,26.7,26.74,26.7,26.73,47697.0,26.7,26.74,26.7,26.73,47697.0
2024-12-13 14:55:00,26.73,26.77,26.72,26.77,36751.0,26.73,26.77,26.72,26.77,36751.0
2024-12-13 15:00:00,26.77,26.78,26.75,26.76,42030.0,26.77,26.78,26.75,26.76,42030.0
2024-12-13 15:05:00,26.75,26.77,26.75,26.76,40964.0,26.75,26.77,26.75,26.76,40964.0
2024-12-13 15:10:00,26.76,26.79,26.73,26.77,62425.0,26.76,26.79,26.73,26.77,62425.0
2024-12-13 15:15:00,26.77,26.78,26.75,26.76,37150.0,26.77,26.78,26.75,26.76,37150.0
2024-12-13 15:20:00,26.76,26.78,26.74,26.78,49408.0,26.76,26.78,26.74,26.78,49408.0
2024-12-13 15:25:00,26.78,26.8,26.77,26.8,38264.0,26.78,26.8,26.77,26.8,38264.0
2024-12-13 15:30:00,26.8,26.83,26.77,26.82,82557.0,26.8,26.83,26.77,26.82,82557.0
2024-12-13 15:35:00,26.83,26.84,26.81,26.82,89821.0,26.83,26.84,26.81,26.82,89821.0
2024-12-13 15:40:00,26.82,26.82,26.78,26.8,70358.0,26.82,26.82,26.78,26.8,70358.0
2024-12-13 15:45:00,26.8,26.83,26.79,26.8,92213.0,26.8,26.83,26.79,26.8,92213.0
2024-12-13 15:50:00,26.8,26.87,26.79,26.8,270960.0,26.8,26.87,26.79,26.8,270960.0
2024-12-13 15:55:00,26.8,26.83,26.76,26.8,585285.0,26.8,26.83,26.76,26.8,585285.0
2024-12-16 09:30:00,26.94,27.04,26.74,27.04,229020.0,26.94,27.04,26.74,27.04,229020.0
2024-12-16 09:35:00,27.03,27.1,26.87,27.05,89479.0,27.03,27.1,26.87,27.05,89479.0
2024-12-16 09:40:00,27.05,27.12,26.98,27.03,88239.0,27.05,27.12,26.98,27.03,88239.0
2024-12-16 09:45:00,27.03,27.19,27.02,27.18,125421.0,27.03,27.19,27.02,27.18,125421.0
2024-12-16 09:50:00,27.16,27.16,27.02,27.09,72498.0,27.16,27.16,27.02,27.09,72498.0
2024-12-16 09:55:00,27.09,27.09,27.0,27.02,47749.0,27.09,27.09,27.0,27.02,47749.0
2024-12-16 10:00:00,27.02,27.03,26.89,26.94,74132.0,27.02,27.03,26.89,26.94,74132.0
2024-12-16 10:05:00,26.95,26.95,26.87,26.9,61801.0,26.95,26.95,26.87,26.9,61801.0
2024-12-16 10:10:00,26.89,26.91,26.81,26.81,35230.0,26.89,26.91,26.81,26.81,35230.0
2024-12-16 10:15:00,26.82,26.84,26.79,26.8,50762.0,26.82,26.84,26.79,26.8,50762.0
2024-12-16 10:20:00,26.8,26.8,26.7,26.73,70630.0,26.8,26.8,26.7,26.73,70630.0
2024-12-16 10:25:00,26.72,26.76,26.71,26.76,44218.0,26.72,26.76,26.71,26.76,44218.0
2024-12-16 10:30:00,26.76,26.79,26.75,26.78,96164.0,26.76,26.79,26.75,26.78,96164.0
2024-12-16 10:35:00,26.78,26.78,26.73,26.75,36456.0,26.78,26.78,26.73,26.75,36456.0
2024-12-16 10:40:00,26.75,26.75,26.65,26.7,77132.0,26.75,26.75,26.65,26.7,77132.0
2024-12-16 10:45:00,26.7,26.7,26.63,26.68,93906.0,26.7,26.7,26.63,26.68,93906.0
2024-12-16 10:50:00,26.67,26.69,26.63,26.66,46462.0,26.67,26.69,26.63,26.66,46462.0
2024-12-16 10:55:00,26.66,26.67,26.58,26.6,42103.0,26.66,26.67,26.58,26.6,42103.0
2024-12-16 11:00:00,26.6,26.67,26.58,26.64,86023.0,26.6,26.67,26.58,26.64,86023.0
2024-12-16 11:05:00,26.65,26.72,26.62,26.63,104386.0,26.65,26.72,26.62,26.63,104386.0
2024-12-16 11:10:00,26.63,26.63,26.53,26.59,73087.0,26.63,26.63,26.53,26.59,73087.0
2024-12-16 11:15:00,26.59,26.62,26.57,26.62,44204.0,26.59,26.62,26.57,26.62,44204.0
2024-12-16 11:20:00,26.62,26.62,26.55,26.56,33828.0,26.62,26.62,26.55,26.56,33828.0
2024-12-16 11:25:00,26.56,26.59,26.55,26.59,29086.0,26.56,26.59,26.55,26.59,29086.0
2024-12-16 11:30:00,26.59,26.61,26.56,26.6,40511.0,26.59,26.61,26.56,26.6,40511.0
2024-12-16 11:35:00,26.6,26.62,26.57,26.58,100092.0,26.6,26.62,26.57,26.58,100092.0
2024-12-16 11:40:00,26.58,26.59,26.53,26.58,47764.0,26.58,26.59,26.53,26.58,47764.0
2024-12-16 11:45:00,26.58,26.67,26.56,26.67,24656.0,26.58,26.67,26.56,26.67,24656.0
2024-12-16 11:50:00,26.67,26.67,26.58,26.6,39189.0,26.67,26.67,26.58,26.6,39189.0
2024-12-16 11:55:00,26.6,26.6,26.55,26.56,32316.0,26.6,26.6,26.55,26.56,32316.0
2024-12-16 12:00:00,26.56,26.6,26.55,26.58,40084.0,26.56,26.6,26.55,26.58,40084.0
2024-12-16 12:05:00,26.58,26.6,26.54,26.58,26908.0,26.58,26.6,26.54,26.58,26908.0
2024-12-16 12:10:00,26.58,26.61,26.57,26.57,43492.0,26.58,26.61,26.57,26.57,43492.0
2024-12-16 12:15:00,26.57,26.58,26.54,26.57,23386.0,26.57,26.58,26.54,26.57,23386.0
2024-12-16 12:20:00,26.57,26.58,26.54,26.54,31393.0,26.57,26.58,26.54,26.54,31393.0
2024-12-16 12:25:00,26.54,26.55,26.5,26.51,21459.0,26.54,26.55,26.5,26.51,21459.0
2024-12-16 12:30:00,26.51,26.52,26.46,26.49,67955.0,26.51,26.52,26.46,26.49,67955.0
2024-12-16 12:35:00,26.48,26.54,26.44,26.53,64219.0,26.48,26.54,26.44,26.53,64219.0
2024-12-16 12:40:00,26.52,26.54,26.51,26.52,24520.0,26.52,26.54,26.51,26.52,24520.0
2024-12-16 12:45:00,26.53,26.55,26.5,26.53,38864.0,26.53,26.55,26.5,26.53,38864.0
2024-12-16 12:50:00,26.53,26.53,26.5,26.53,16487.0,26.53,26.53,26.5,26.53,16487.0
2024-12-16 12:55:00,26.53,26.57,26.52,26.56,19833.0,26.53,26.57,26.52,26.56,19833.0
2024-12-16 13:00:00,26.55,26.65,26.55,26.65,48628.0,26.55,26.65,26.55,26.65,48628.0
2024-12-16 13:05:00,26.65,26.66,26.62,26.64,21729.0,26.65,26.66,26.62,26.64,21729.0
2024-12-16 13:10:00,26.64,26.65,26.62,26.64,16727.0,26.64,26.65,26.62,26.64,16727.0
2024-12-16 13:15:00,26.64,26.65,26.63,26.63,26645.0,26.64,26.65,26.63,26.63,26645.0
2024-12-16 13:20:00,26.64,26.65,26.64,26.65,8125.0,26.64,26.65,26.64,26.65,8125.0
2024-12-16 13:25:00,26.64,26.65,26.63,26.64,17410.0,26.64,26.65,26.63,26.64,17410.0
2024-12-16 13:30:00,26.64,26.65,26.61,26.64,25191.0,26.64,26.65,26.61,26.64,25191.0
2024-12-16 13:35:00,26.64,26.64,26.6,26.62,21830.0,26.64,26.64,26.6,26.62,21830.0
2024-12-16 13:40:00,26.61,26.67,26.61,26.66,29386.0,26.61,26.67,26.61,26.66,29386.0
2024-12-16 13:45:00,26.66,26.66,26.63,26.66,13885.0,26.66,26.66,26.63,26.66,13885.0
2024-12-16 13:50:00,26.65,26.65,26.51,26.53,60463.0,26.65,26.65,26.51,26.53,60463.0
2024-12-16 13:55:00,26.53,26.55,26.5,26.52,19241.0,26.53,26.55,26.5,26.52,19241.0
2024-12-16 14:00:00,26.52,26.52,26.46,26.48,48315.0,26.52,26.52,26.46,26.48,48315.0
2024-12-16 14:05:00,26.48,26.54,26.48,26.53,24472.0,26.48,26.54,26.48,26.53,24472.0
2024-12-16 14:10:00,26.53,26.55,26.51,26.52,13551.0,26.53,26.55,26.51,26.52,13551.0
2024-12-16 14:15:00,26.53,26.55,26.53,26.55,7858.0,26.53,26.55,26.53,26.55,7858.0
2024-12-16 14:20:00,26.55,26.55,26.46,26.48,496758.0,26.55,26.55,26.46,26.48,496758.0
2024-12-16 14:25:00,26.48,26.48,26.43,26.43,21230.0,26.48,26.48,26.43,26.43,21230.0
2024-12-16 14:30:00,26.43,26.46,26.41,26.45,27705.0,26.43,26.46,26.41,26.45,27705.0
2024-12-16 14:35:00,26.46,26.52,26.43,26.51,80329.0,26.46,26.52,26.43,26.51,80329.0
2024-12-16 14:40:00,26.52,26.54,26.5,26.54,18555.0,26.52,26.54,26.5,26.54,18555.0
2024-12-16 14:45:00,26.54,26.56,26.51,26.56,21501.0,26.54,26.56,26.51,26.56,21501.0
2024-12-16 14:50:00,26.55,26.63,26.55,26.63,28965.0,26.55,26.63,26.55,26.63,28965.0
2024-12-16 14:55:00,26.62,26.62,26.59,26.59,20799.0,26.62,26.62,26.59,26.59,20799.0
2024-12-16 15:00:00,26.58,26.59,26.55,26.55,37345.0,26.58,26.59,26.55,26.55,37345.0
2024-12-16 15:05:00,26.56,26.58,26.55,26.55,15944.0,26.56,26.58,26.55,26.55,15944.0
2024-12-16 15:10:00,26.55,26.57,26.55,26.55,20208.0,26.55,26.57,26.55,26.55,20208.0
2024-12-16 15:15:00,26.55,26.58,26.55,26.57,16715.0,26.55,26.58,26.55,26.57,16715.0
2024-12-16 15:20:00,26.58,26.58,26.55,26.55,26769.0,26.58,26.58,26.55,26.55,26769.0
2024-12-16 15:25:00,26.55,26.55,26.53,26.53,21020.0,26.55,26.55,26.53,26.53,21020.0
2024-12-16 15:30:00,26.52,26.53,26.46,26.48,47414.0,26.52,26.53,26.46,26.48,47414.0
2024-12-16 15:35:00,26.48,26.48,26.43,26.47,56456.0,26.48,26.48,26.43,26.47,56456.0
2024-12-16 15:40:00,26.48,26.49,26.44,26.48,34824.0,26.48,26.49,26.44,26.48,34824.0
2024-12-16 15:45:00,26.48,26.48,26.44,26.46,89105.0,26.48,26.48,26.44,26.46,89105.0
2024-12-16 15:50:00,26.45,26.52,26.43,26.52,146377.0,26.45,26.52,26.43,26.52,146377.0
2024-12-16 15:55:00,26.52,26.63,26.52,26.63,484958.0,26.52,26.63,26.52,26.63,484958.0
2024-12-17 09:30:00,26.4,26.73,26.37,26.6,256465.0,26.4,26.73,26.37,26.6,256465.0
2024-12-17 09:35:00,26.6,26.7,26.44,26.45,65049.0,26.6,26.7,26.44,26.45,65049.0
2024-12-17 09:40:00,26.43,26.45,26.25,26.35,160773.0,26.43,26.45,26.25,26.35,160773.0
2024-12-17 09:45:00,26.35,26.5,26.34,26.49,91044.0,26.35,26.5,26.34,26.49,91044.0
2024-12-17 09:50:00,26.48,26.55,26.41,26.55,121006.0,26.48,26.55,26.41,26.55,121006.0
2024-12-17 09:55:00,26.53,26.6,26.51,26.55,74195.0,26.53,26.6,26.51,26.55,74195.0
2024-12-17 10:00:00,26.56,26.65,26.48,26.61,151911.0,26.56,26.65,26.48,26.61,151911.0
2024-12-17 10:05:00,26.6,26.64,26.55,26.57,85384.0,26.6,26.64,26.55,26.57,85384.0
2024-12-17 10:10:00,26.56,26.57,26.33,26.37,91435.0,26.56,26.57,26.33,26.37,91435.0
2024-12-17 10:15:00,26.36,26.36,26.16,26.18,77085.0,26.36,26.36,26.16,26.18,77085.0
2024-12-17 10:20:00,26.17,26.32,26.15,26.32,87763.0,26.17,26.32,26.15,26.32,87763.0
2024-12-17 10:25:00,26.33,26.37,26.29,26.36,65532.0,26.33,26.37,26.29,26.36,65532.0
2024-12-17 10:30:00,26.36,26.4,26.3,26.31,64106.0,26.36,26.4,26.3,26.31,64106.0
2024-12-17 10:35:00,26.3,26.35,26.3,26.32,44621.0,26.3,26.35,26.3,26.32,44621.0
2024-12-17 10:40:00,26.32,26.35,26.24,26.32,49306.0,26.32,26.35,26.24,26.32,49306.0
2024-12-17 10:45:00,26.32,26.33,26.24,26.25,51267.0,26.32,26.33,26.24,26.25,51267.0
2024-12-17 10:50:00,26.25,26.25,26.2,26.25,50063.0,26.25,26.25,26.2,26.25,50063.0
2024-12-17 10:55:00,26.25,26.25,26.19,26.21,53108.0,26.25,26.25,26.19,26.21,53108.0
2024-12-17 11:00:00,26.21,26.29,26.18,26.29,59533.0,26.21,26.29,26.18,26.29,59533.0
2024-12-17 11:05:00,26.28,26.29,26.22,26.29,30546.0,26.28,26.29,26.22,26.29,30546.0
2024-12-17 11:10:00,26.29,26.37,26.27,26.37,62098.0,26.29,26.37,26.27,26.37,62098.0
2024-12-17 11:15:00,26.38,26.38,26.29,26.31,60220.0,26.38,26.38,26.29,26.31,60220.0
2024-12-17 11:20:00,26.3,26.31,26.25,26.3,54914.0,26.3,26.31,26.25,26.3,54914.0
2024-12-17 11:25:00,26.3,26.34,26.3,26.34,24787.0,26.3,26.34,26.3,26.34,24787.0
2024-12-17 11:30:00,26.33,26.39,26.29,26.39,49735.0,26.33,26.39,26.29,26.39,49735.0
2024-12-17 11:35:00,26.39,26.46,26.34,26.46,43036.0,26.39,26.46,26.34,26.46,43036.0
2024-12-17 11:40:00,26.45,26.46,26.41,26.44,33381.0,26.45,26.46,26.41,26.44,33381.0
2024-12-17 11:45:00,26.44,26.45,26.34,26.35,50003.0,26.44,26.45,26.34,26.35,50003.0
2024-12-17 11:50:00,26.37,26.42,26.36,26.38,22523.0,26.37,26.42,26.36,26.38,22523.0
2024-12-17 11:55:00,26.38,26.41,26.35,26.39,32258.0,26.38,26.41,26.35,26.39,32258.0
2024-12-17 12:00:00,26.4,26.4,26.31,26.33,41843.0,26.4,26.4,26.31,26.33,41843.0
2024-12-17 12:05:00,26.32,26.35,26.28,26.32,17911.0,26.32,26.35,26.28,26.32,17911.0
2024-12-17 12:10:00,26.32,26.34,26.3,26.33,17707.0,26.32,26.34,26.3,26.33,17707.0
2024-12-17 12:15:00,26.33,26.45,26.32,26.45,29915.0,26.33,26.45,26.32,26.45,29915.0
2024-12-17 12:20:00,26.45,26.46,26.39,26.39,43458.0,26.45,26.46,26.39,26.39,43458.0
2024-12-17 12:25:00,26.4,26.41,26.39,26.41,19131.0,26.4,26.41,26.39,26.41,19131.0
2024-12-17 12:30:00,26.41,26.42,26.36,26.39,17643.0,26.41,26.42,26.36,26.39,17643.0
2024-12-17 12:35:00,26.39,26.41,26.37,26.39,16997.0,26.39,26.41,26.37,26.39,16997.0
2024-12-17 12:40:00,26.4,26.41,26.38,26.4,16580.0,26.4,26.41,26.38,26.4,16580.0
2024-12-17 12:45:00,26.41,26.41,26.34,26.37,32215.0,26.41,26.41,26.34,26.37,32215.0
2024-12-17 12:50:00,26.37,26.47,26.36,26.46,65130.0,26.37,26.47,26.36,26.46,65130.0
2024-12-17 12:55:00,26.45,26.5,26.45,26.5,19757.0,26.45,26.5,26.45,26.5,19757.0
2024-12-17 13:00:00,26.51,26.52,26.47,26.51,32959.0,26.51,26.52,26.47,26.51,32959.0
2024-12-17 13:05:00,26.51,26.51,26.47,26.49,20799.0,26.51,26.51,26.47,26.49,20799.0
2024-12-17 13:10:00,26.49,26.49,26.45,26.46,18165.0,26.49,26.49,26.45,26.46,18165.0
2024-12-17 13:15:00,26.47,26.48,26.39,26.39,33832.0,26.47,26.48,26.39,26.39,33832.0
2024-12-17 13:20:00,26.39,26.44,26.38,26.43,26246.0,26.39,26.44,26.38,26.43,26246.0
2024-12-17 13:25:00,26.42,26.43,26.33,26.36,45518.0,26.42,26.43,26.33,26.36,45518.0
2024-12-17 13:30:00,26.37,26.37,26.34,26.36,14983.0,26.37,26.37,26.34,26.36,14983.0
2024-12-17 13:35:00,26.37,26.42,26.37,26.38,25177.0,26.37,26.42,26.37,26.38,25177.0
2024-12-17 13:40:00,26.39,26.4,26.37,26.38,21227.0,26.39,26.4,26.37,26.38,21227.0
2024-12-17 13:45:00,26.38,26.38,26.32,26.33,19973.0,26.38,26.38,26.32,26.33,19973.0
2024-12-17 13:50:00,26.34,26.4,26.33,26.39,46586.0,26.34,26.4,26.33,26.39,46586.0
2024-12-17 13:55:00,26.39,26.42,26.38,26.41,29514.0,26.39,26.42,26.38,26.41,29514.0
2024-12-17 14:00:00,26.41,26.42,26.39,26.4,21457.0,26.41,26.42,26.39,26.4,21457.0
2024-12-17 14:05:00,26.4,26.42,26.38,26.39,18615.0,26.4,26.42,26.38,26.39,18615.0
2024-12-17 14:10:00,26.39,26.4,26.36,26.38,18613.0,26.39,26.4,26.36,26.38,18613.0
2024-12-17 14:15:00,26.38,26.42,26.38,26.41,20214.0,26.38,26.42,26.38,26.41,20214.0
2024-12-17 14:20:00,26.41,26.41,26.36,26.38,19700.0,26.41,26.41,26.36,26.38,19700.0
2024-12-17 14:25:00,26.37,26.39,26.36,26.36,20947.0,26.37,26.39,26.36,26.36,20947.0
2024-12-17 14:30:00,26.36,26.37,26.31,26.33,41477.0,26.36,26.37,26.31,26.33,41477.0
2024-12-17 14:35:00,26.33,26.36,26.32,26.34,52749.0,26.33,26.36,26.32,26.34,52749.0
2024-12-17 14:40:00,26.35,26.35,26.33,26.33,18073.0,26.35,26.35,26.33,26.33,18073.0
2024-12-17 14:45:00,26.33,26.37,26.31,26.34,26171.0,26.33,26.37,26.31,26.34,26171.0
2024-12-17 14:50:00,26.34,26.42,26.32,26.42,70432.0,26.34,26.42,26.32,26.42,70432.0
2024-12-17 14:55:00,26.42,26.53,26.41,26.53,99617.0,26.42,26.53,26.41,26.53,99617.0
2024-12-17 15:00:00,26.52,26.54,26.49,26.51,97522.0,26.52,26.54,26.49,26.51,97522.0
2024-12-17 15:05:00,26.51,26.52,26.46,26.48,37987.0,26.51,26.52,26.46,26.48,37987.0
2024-12-17 15:10:00,26.47,26.52,26.46,26.52,94928.0,26.47,26.52,26.46,26.52,94928.0
2024-12-17 15:15:00,26.51,26.53,26.47,26.47,57491.0,26.51,26.53,26.47,26.47,57491.0
2024-12-17 15:20:00,26.47,26.48,26.45,26.45,35780.0,26.47,26.48,26.45,26.45,35780.0
2024-12-17 15:25:00,26.45,26.49,26.44,26.49,34616.0,26.45,26.49,26.44,26.49,34616.0
2024-12-17 15:30:00,26.49,26.52,26.46,26.52,65585.0,26.49,26.52,26.46,26.52,65585.0
2024-12-17 15:35:00,26.52,26.54,26.49,26.54,66055.0,26.52,26.54,26.49,26.54,66055.0
2024-12-17 15:40:00,26.54,26.56,26.52,26.53,49104.0,26.54,26.56,26.52,26.53,49104.0
2024-12-17 15:45:00,26.53,26.55,26.5,26.53,112916.0,26.53,26.55,26.5,26.53,112916.0
2024-12-17 15:50:00,26.52,26.55,26.46,26.48,163112.0,26.52,26.55,26.46,26.48,163112.0
2024-12-17 15:55:00,26.48,26.49,26.35,26.39,411612.0,26.48,26.49,26.35,26.39,411612.0
2024-12-18 09:30:00,26.73,26.9,26.57,26.72,270599.0,26.73,26.9,26.57,26.72,270599.0
2024-12-18 09:35:00,26.71,26.75,26.56,26.61,64771.0,26.71,26.75,26.56,26.61,64771.0
2024-12-18 09:40:00,26.64,26.67,26.5,26.67,63365.0,26.64,26.67,26.5,26.67,63365.0
2024-12-18 09:45:00,26.67,26.72,26.61,26.68,79668.0,26.67,26.72,26.61,26.68,79668.0
2024-12-18 09:50:00,26.68,26.68,26.57,26.61,56423.0,26.68,26.68,26.57,26.61,56423.0
2024-12-18 09:55:00,26.61,26.65,26.56,26.65,78051.0,26.61,26.65,26.56,26.65,78051.0
2024-12-18 10:00:00,26.64,26.69,26.51,26.52,79537.0,26.64,26.69,26.51,26.52,79537.0
2024-12-18 10:05:00,26.51,26.53,26.43,26.45,74267.0,26.51,26.53,26.43,26.45,74267.0
2024-12-18 10:10:00,26.45,26.48,26.37,26.39,117461.0,26.45,26.48,26.37,26.39,117461.0
2024-12-18 10:15:00,26.39,26.44,26.33,26.38,79207.0,26.39,26.44,26.33,26.38,79207.0
2024-12-18 10:20:00,26.38,26.41,26.35,26.36,40439.0,26.38,26.41,26.35,26.36,40439.0
2024-12-18 10:25:00,26.37,26.4,26.35,26.38,31856.0,26.37,26.4,26.35,26.38,31856.0
2024-12-18 10:30:00,26.39,26.45,26.38,26.43,68349.0,26.39,26.45,26.38,26.43,68349.0
2024-12-18 10:35:00,26.44,26.49,26.41,26.47,58946.0,26.44,26.49,26.41,26.47,58946.0
2024-12-18 10:40:00,26.47,26.51,26.41,26.45,33568.0,26.47,26.51,26.41,26.45,33568.0
2024-12-18 10:45:00,26.45,26.48,26.44,26.48,43048.0,26.45,26.48,26.44,26.48,43048.0
2024-12-18 10:50:00,26.47,26.47,26.4,26.44,49148.0,26.47,26.47,26.4,26.44,49148.0
2024-12-18 10:55:00,26.45,26.51,26.43,26.49,26648.0,26.45,26.51,26.43,26.49,26648.0
2024-12-18 11:00:00,26.49,26.55,26.46,26.46,41841.0,26.49,26.55,26.46,26.46,41841.0
2024-12-18 11:05:00,26.46,26.48,26.41,26.42,35829.0,26.46,26.48,26.41,26.42,35829.0
2024-12-18 11:10:00,26.43,26.44,26.37,26.38,60628.0,26.43,26.44,26.37,26.38,60628.0
2024-12-18 11:15:00,26.38,26.39,26.34,26.36,33731.0,26.38,26.39,26.34,26.36,33731.0
2024-12-18 11:20:00,26.36,26.43,26.34,26.43,36406.0,26.36,26.43,26.34,26.43,36406.0
2024-12-18 11:25:00,26.42,26.46,26.41,26.44,27848.0,26.42,26.46,26.41,26.44,27848.0
2024-12-18 11:30:00,26.43,26.44,26.37,26.38,19499.0,26.43,26.44,26.37,26.38,19499.0
2024-12-18 11:35:00,26.38,26.38,26.36,26.38,17868.0,26.38,26.38,26.36,26.38,17868.0
2024-12-18 11:40:00,26.37,26.37,26.3,26.3,38165.0,26.37,26.37,26.3,26.3,38165.0
2024-12-18 11:45:00,26.3,26.34,26.28,26.29,30614.0,26.3,26.34,26.28,26.29,30614.0
2024-12-18 11:50:00,26.29,26.31,26.27,26.3,38610.0,26.29,26.31,26.27,26.3,38610.0
2024-12-18 11:55:00,26.3,26.31,26.28,26.29,25086.0,26.3,26.31,26.28,26.29,25086.0
2024-12-18 12:00:00,26.29,26.34,26.23,26.26,63237.0,26.29,26.34,26.23,26.26,63237.0
2024-12-18 12:05:00,26.25,26.26,26.18,26.21,72037.0,26.25,26.26,26.18,26.21,72037.0
2024-12-18 12:10:00,26.2,26.26,26.18,26.26,37417.0,26.2,26.26,26.18,26.26,37417.0
2024-12-18 12:15:00,26.26,26.34,26.25,26.33,26263.0,26.26,26.34,26.25,26.33,26263.0
2024-12-18 12:20:00,26.33,26.35,26.29,26.34,40553.0,26.33,26.35,26.29,26.34,40553.0
2024-12-18 12:25:00,26.33,26.34,26.26,26.26,52111.0,26.33,26.34,26.26,26.26,52111.0
2024-12-18 12:30:00,26.27,26.29,26.25,26.29,29122.0,26.27,26.29,26.25,26.29,29122.0
2024-12-18 12:35:00,26.29,26.32,26.28,26.29,30451.0,26.29,26.32,26.28,26.29,30451.0
2024-12-18 12:40:00,26.3,26.33,26.27,26.3,36263.0,26.3,26.33,26.27,26.3,36263.0
2024-12-18 12:45:00,26.29,26.31,26.27,26.3,27269.0,26.29,26.31,26.27,26.3,27269.0
2024-12-18 12:50:00,26.3,26.31,26.27,26.29,16360.0,26.3,26.31,26.27,26.29,16360.0
2024-12-18 12:55:00,26.28,26.29,26.27,26.28,12283.0,26.28,26.29,26.27,26.28,12283.0
2024-12-18 13:00:00,26.28,26.28,26.25,26.27,17393.0,26.28,26.28,26.25,26.27,17393.0
2024-12-18 13:05:00,26.27,26.29,26.27,26.28,19583.0,26.27,26.29,26.27,26.28,19583.0
2024-12-18 13:10:00,26.27,26.32,26.26,26.32,35712.0,26.27,26.32,26.26,26.32,35712.0
2024-12-18 13:15:00,26.32,26.34,26.31,26.33,27082.0,26.32,26.34,26.31,26.33,27082.0
2024-12-18 13:20:00,26.33,26.37,26.32,26.37,27265.0,26.33,26.37,26.32,26.37,27265.0
2024-12-18 13:25:00,26.37,26.37,26.33,26.33,26607.0,26.37,26.37,26.33,26.33,26607.0
2024-12-18 13:30:00,26.33,26.36,26.23,26.28,90468.0,26.33,26.36,26.23,26.28,90468.0
2024-12-18 13:35:00,26.28,26.3,26.27,26.29,27840.0,26.28,26.3,26.27,26.29,27840.0
2024-12-18 13:40:00,26.28,26.29,26.27,26.29,19633.0,26.28,26.29,26.27,26.29,19633.0
2024-12-18 13:45:00,26.29,26.33,26.28,26.31,46837.0,26.29,26.33,26.28,26.31,46837.0
2024-12-18 13:50:00,26.31,26.34,26.25,26.26,54037.0,26.31,26.34,26.25,26.26,54037.0
2024-12-18 13:55:00,26.26,26.28,26.25,26.27,17084.0,26.26,26.28,26.25,26.27,17084.0
2024-12-18 14:00:00,26.27,26.28,26.12,26.16,108097.0,26.27,26.28,26.12,26.16,108097.0
2024-12-18 14:05:00,26.15,26.16,26.02,26.04,142158.0,26.15,26.16,26.02,26.04,142158.0
2024-12-18 14:10:00,26.05,26.06,25.98,26.02,69241.0,26.05,26.06,25.98,26.02,69241.0
2024-12-18 14:15:00,26.02,26.06,25.99,26.03,76879.0,26.02,26.06,25.99,26.03,76879.0
2024-12-18 14:20:00,26.03,26.11,26.03,26.09,89541.0,26.03,26.11,26.03,26.09,89541.0
2024-12-18 14:25:00,26.09,26.1,25.99,26.0,39265.0,26.09,26.1,25.99,26.0,39265.0
2024-12-18 14:30:00,26.0,26.12,25.95,26.07,85015.0,26.0,26.12,25.95,26.07,85015.0
2024-12-18 14:35:00,26.07,26.1,25.97,25.98,56488.0,26.07,26.1,25.97,25.98,56488.0
2024-12-18 14:40:00,25.97,26.05,25.93,25.94,88313.0,25.97,26.05,25.93,25.94,88313.0
2024-12-18 14:45:00,25.95,25.96,25.82,25.89,162511.0,25.95,25.96,25.82,25.89,162511.0
2024-12-18 14:50:00,25.9,25.92,25.79,25.8,67888.0,25.9,25.92,25.79,25.8,67888.0
2024-12-18 14:55:00,25.79,25.8,25.64,25.67,154728.0,25.79,25.8,25.64,25.67,154728.0
2024-12-18 15:00:00,25.67,25.76,25.58,25.58,116830.0,25.67,25.76,25.58,25.58,116830.0
2024-12-18 15:05:00,25.57,25.72,25.57,25.66,189202.0,25.57,25.72,25.57,25.66,189202.0
2024-12-18 15:10:00,25.66,25.66,25.5,25.54,126836.0,25.66,25.66,25.5,25.54,126836.0
2024-12-18 15:15:00,25.54,25.54,25.42,25.44,129822.0,25.54,25.54,25.42,25.44,129822.0
2024-12-18 15:20:00,25.45,25.64,25.45,25.58,129410.0,25.45,25.64,25.45,25.58,129410.0
2024-12-18 15:25:00,25.58,25.58,25.35,25.39,166203.0,25.58,25.58,25.35,25.39,166203.0
2024-12-18 15:30:00,25.39,25.42,25.3,25.36,134952.0,25.39,25.42,25.3,25.36,134952.0
2024-12-18 15:35:00,25.36,25.36,25.19,25.2,228474.0,25.36,25.36,25.19,25.2,228474.0
2024-12-18 15:40:00,25.19,25.19,24.95,24.98,307116.0,25.19,25.19,24.95,24.98,307116.0
2024-12-18 15:45:00,24.98,25.13,24.92,25.13,217076.0,24.98,25.13,24.92,25.13,217076.0
2024-12-18 15:50:00,25.14,25.31,25.12,25.26,339904.0,25.14,25.31,25.12,25.26,339904.0
2024-12-18 15:55:00,25.26,25.26,25.08,25.1,587463.0,25.26,25.26,25.08,25.1,587463.0
2024-12-19 09:30:00,25.56,26.0,25.5,25.81,343014.0,25.56,26.0,25.5,25.81,343014.0
2024-12-19 09:35:00,25.82,25.82,25.55,25.68,127753.0,25.82,25.82,25.55,25.68,127753.0
2024-12-19 09:40:00,25.67,25.83,25.61,25.67,95433.0,25.67,25.83,25.61,25.67,95433.0
2024-12-19 09:45:00,25.66,25.73,25.53,25.54,76619.0,25.66,25.73,25.53,25.54,76619.0
2024-12-19 09:50:00,25.55,25.65,25.51,25.62,75615.0,25.55,25.65,25.51,25.62,75615.0
2024-12-19 09:55:00,25.62,25.65,25.57,25.65,86681.0,25.62,25.65,25.57,25.65,86681.0
2024-12-19 10:00:00,25.65,25.68,25.48,25.49,110495.0,25.65,25.68,25.48,25.49,110495.0
2024-12-19 10:05:00,25.5,25.5,25.4,25.48,115622.0,25.5,25.5,25.4,25.48,115622.0
2024-12-19 10:10:00,25.47,25.53,25.45,25.5,55065.0,25.47,25.53,25.45,25.5,55065.0
2024-12-19 10:15:00,25.49,25.5,25.31,25.33,58653.0,25.49,25.5,25.31,25.33,58653.0
2024-12-19 10:20:00,25.33,25.39,25.26,25.29,111321.0,25.33,25.39,25.26,25.29,111321.0
2024-12-19 10:25:00,25.3,25.38,25.16,25.18,206276.0,25.3,25.38,25.16,25.18,206276.0
2024-12-19 10:30:00,25.18,25.2,25.07,25.1,250071.0,25.18,25.2,25.07,25.1,250071.0
2024-12-19 10:35:00,25.1,25.11,24.97,25.04,130536.0,25.1,25.11,24.97,25.04,130536.0
2024-12-19 10:40:00,25.05,25.18,24.99,25.12,71055.0,25.05,25.18,24.99,25.12,71055.0
2024-12-19 10:45:00,25.11,25.23,25.08,25.21,91032.0,25.11,25.23,25.08,25.21,91032.0
2024-12-19 10:50:00,25.23,25.28,25.17,25.21,154455.0,25.23,25.28,25.17,25.21,154455.0
2024-12-19 10:55:00,25.21,25.22,25.12,25.14,107346.0,25.21,25.22,25.12,25.14,107346.0
2024-12-19 11:00:00,25.14,25.14,25.0,25.01,81767.0,25.14,25.14,25.0,25.01,81767.0
2024-12-19 11:05:00,25.01,25.04,24.94,24.96,71883.0,25.01,25.04,24.94,24.96,71883.0
2024-12-19 11:10:00,24.96,25.0,24.89,24.91,111297.0,24.96,25.0,24.89,24.91,111297.0
2024-12-19 11:15:00,24.91,25.08,24.9,25.0,102622.0,24.91,25.08,24.9,25.0,102622.0
2024-12-19 11:20:00,24.99,25.14,24.98,25.12,125029.0,24.99,25.14,24.98,25.12,125029.0
2024-12-19 11:25:00,25.13,25.18,25.09,25.18,72439.0,25.13,25.18,25.09,25.18,72439.0
2024-12-19 11:30:00,25.17,25.22,25.14,25.18,61810.0,25.17,25.22,25.14,25.18,61810.0
2024-12-19 11:35:00,25.18,25.28,25.12,25.23,57473.0,25.18,25.28,25.12,25.23,57473.0
2024-12-19 11:40:00,25.23,25.28,25.16,25.23,70191.0,25.23,25.28,25.16,25.23,70191.0
2024-12-19 11:45:00,25.21,25.23,25.18,25.22,38658.0,25.21,25.23,25.18,25.22,38658.0
2024-12-19 11:50:00,25.23,25.23,25.18,25.2,23497.0,25.23,25.23,25.18,25.2,23497.0
2024-12-19 11:55:00,25.2,25.24,25.18,25.22,15706.0,25.2,25.24,25.18,25.22,15706.0
2024-12-19 12:00:00,25.23,25.29,25.19,25.27,81054.0,25.23,25.29,25.19,25.27,81054.0
2024-12-19 12:05:00,25.27,25.27,25.17,25.2,52700.0,25.27,25.27,25.17,25.2,52700.0
2024-12-19 12:10:00,25.21,25.21,25.17,25.18,14048.0,25.21,25.21,25.17,25.18,14048.0
2024-12-19 12:15:00,25.18,25.19,25.11,25.13,26609.0,25.18,25.19,25.11,25.13,26609.0
2024-12-19 12:20:00,25.14,25.14,25.08,25.12,27362.0,25.14,25.14,25.08,25.12,27362.0
2024-12-19 12:25:00,25.12,25.12,25.06,25.11,33316.0,25.12,25.12,25.06,25.11,33316.0
2024-12-19 12:30:00,25.11,25.13,25.07,25.09,33454.0,25.11,25.13,25.07,25.09,33454.0
2024-12-19 12:35:00,25.09,25.1,25.04,25.09,27139.0,25.09,25.1,25.04,25.09,27139.0
2024-12-19 12:40:00,25.1,25.11,25.03,25.04,31367.0,25.1,25.11,25.03,25.04,31367.0
2024-12-19 12:45:00,25.04,25.1,25.03,25.06,20658.0,25.04,25.1,25.03,25.06,20658.0
2024-12-19 12:50:00,25.07,25.09,25.02,25.07,26247.0,25.07,25.09,25.02,25.07,26247.0
2024-12-19 12:55:00,25.07,25.14,25.07,25.13,20876.0,25.07,25.14,25.07,25.13,20876.0
2024-12-19 13:00:00,25.12,25.12,25.02,25.03,17681.0,25.12,25.12,25.02,25.03,17681.0
2024-12-19 13:05:00,25.02,25.07,25.01,25.07,21921.0,25.02,25.07,25.01,25.07,21921.0
2024-12-19 13:10:00,25.07,25.09,25.05,25.09,17949.0,25.07,25.09,25.05,25.09,17949.0
2024-12-19 13:15:00,25.09,25.1,25.06,25.07,13337.0,25.09,25.1,25.06,25.07,13337.0
2024-12-19 13:20:00,25.06,25.08,25.02,25.05,28985.0,25.06,25.08,25.02,25.05,28985.0
2024-12-19 13:25:00,25.06,25.15,25.01,25.14,121215.0,25.06,25.15,25.01,25.14,121215.0
2024-12-19 13:30:00,25.15,25.18,25.11,25.14,171154.0,25.15,25.18,25.11,25.14,171154.0
2024-12-19 13:35:00,25.14,25.2,25.14,25.18,67319.0,25.14,25.2,25.14,25.18,67319.0
2024-12-19 13:40:00,25.18,25.26,25.17,25.24,55363.0,25.18,25.26,25.17,25.24,55363.0
2024-12-19 13:45:00,25.24,25.28,25.22,25.27,38067.0,25.24,25.28,25.22,25.27,38067.0
2024-12-19 13:50:00,25.27,25.27,25.23,25.23,50324.0,25.27,25.27,25.23,25.23,50324.0
2024-12-19 13:55:00,25.23,25.34,25.22,25.34,65996.0,25.23,25.34,25.22,25.34,65996.0
2024-12-19 14:00:00,25.33,25.34,25.27,25.31,62590.0,25.33,25.34,25.27,25.31,62590.0
2024-12-19 14:05:00,25.31,25.38,25.3,25.36,74428.0,25.31,25.38,25.3,25.36,74428.0
2024-12-19 14:10:00,25.35,25.41,25.34,25.36,111446.0,25.35,25.41,25.34,25.36,111446.0
2024-12-19 14:15:00,25.36,25.36,25.32,25.35,63215.0,25.36,25.36,25.32,25.35,63215.0
2024-12-19 14:20:00,25.35,25.43,25.34,25.43,62647.0,25.35,25.43,25.34,25.43,62647.0
2024-12-19 14:25:00,25.43,25.46,25.4,25.43,52392.0,25.43,25.46,25.4,25.43,52392.0
2024-12-19 14:30:00,25.44,25.46,25.42,25.44,46407.0,25.44,25.46,25.42,25.44,46407.0
2024-12-19 14:35:00,25.44,25.47,25.43,25.46,42429.0,25.44,25.47,25.43,25.46,42429.0
2024-12-19 14:40:00,25.46,25.49,25.45,25.48,59938.0,25.46,25.49,25.45,25.48,59938.0
2024-12-19 14:45:00,25.49,25.52,25.47,25.5,75051.0,25.49,25.52,25.47,25.5,75051.0
2024-12-19 14:50:00,25.49,25.5,25.45,25.46,93506.0,25.49,25.5,25.45,25.46,93506.0
2024-12-19 14:55:00,25.46,25.49,25.43,25.44,59207.0,25.46,25.49,25.43,25.44,59207.0
2024-12-19 15:00:00,25.44,25.47,25.39,25.43,101009.0,25.44,25.47,25.39,25.43,101009.0
2024-12-19 15:05:00,25.42,25.44,25.41,25.42,52852.0,25.42,25.44,25.41,25.42,52852.0
2024-12-19 15:10:00,25.42,25.42,25.34,25.41,91748.0,25.42,25.42,25.34,25.41,91748.0
2024-12-19 15:15:00,25.4,25.48,25.39,25.47,60452.0,25.4,25.48,25.39,25.47,60452.0
2024-12-19 15:20:00,25.46,25.56,25.42,25.54,113378.0,25.46,25.56,25.42,25.54,113378.0
2024-12-19 15:25:00,25.55,25.57,25.49,25.51,137928.0,25.55,25.57,25.49,25.51,137928.0
2024-12-19 15:30:00,25.52,25.54,25.46,25.46,122182.0,25.52,25.54,25.46,25.46,122182.0
2024-12-19 15:35:00,25.46,25.55,25.41,25.53,143132.0,25.46,25.55,25.41,25.53,143132.0
2024-12-19 15:40:00,25.52,25.58,25.49,25.55,126597.0,25.52,25.58,25.49,25.55,126597.0
2024-12-19 15:45:00,25.55,25.55,25.48,25.49,123659.0,25.55,25.55,25.48,25.49,123659.0
2024-12-19 15:50:00,25.47,25.5,25.39,25.42,248548.0,25.47,25.5,25.39,25.42,248548.0
2024-12-19 15:55:00,25.42,25.44,25.36,25.4,466942.0,25.42,25.44,25.36,25.4,466942.0
2024-12-20 09:30:00,26.46,26.63,26.2,26.52,1088207.0,26.46,26.63,26.2,26.52,1088207.0
2024-12-20 09:35:00,26.53,26.67,26.25,26.64,608147.0,26.53,26.67,26.25,26.64,608147.0
2024-12-20 09:40:00,26.64,26.94,26.6,26.87,582969.0,26.64,26.94,26.6,26.87,582969.0
2024-12-20 09:45:00,26.87,26.9,26.61,26.7,335877.0,26.87,26.9,26.61,26.7,335877.0
2024-12-20 09:50:00,26.7,26.71,26.45,26.54,181604.0,26.7,26.71,26.45,26.54,181604.0
2024-12-20 09:55:00,26.53,26.54,26.35,26.38,117697.0,26.53,26.54,26.35,26.38,117697.0
2024-12-20 10:00:00,26.39,26.7,26.39,26.69,139252.0,26.39,26.7,26.39,26.69,139252.0
2024-12-20 10:05:00,26.69,26.83,26.47,26.5,152819.0,26.69,26.83,26.47,26.5,152819.0
2024-12-20 10:10:00,26.5,26.5,26.25,26.27,160560.0,26.5,26.5,26.25,26.27,160560.0
2024-12-20 10:15:00,26.27,26.27,26.08,26.21,213370.0,26.27,26.27,26.08,26.21,213370.0
2024-12-20 10:20:00,26.21,26.31,26.1,26.28,193153.0,26.21,26.31,26.1,26.28,193153.0
2024-12-20 10:25:00,26.28,26.43,26.26,26.32,359230.0,26.28,26.43,26.26,26.32,359230.0
2024-12-20 10:30:00,26.32,26.42,26.26,26.3,186856.0,26.32,26.42,26.26,26.3,186856.0
2024-12-20 10:35:00,26.3,26.32,26.2,26.27,118586.0,26.3,26.32,26.2,26.27,118586.0
2024-12-20 10:40:00,26.28,26.32,26.19,26.32,101482.0,26.28,26.32,26.19,26.32,101482.0
2024-12-20 10:45:00,26.32,26.33,26.2,26.21,103235.0,26.32,26.33,26.2,26.21,103235.0
2024-12-20 10:50:00,26.21,26.32,26.18,26.23,62843.0,26.21,26.32,26.18,26.23,62843.0
2024-12-20 10:55:00,26.24,26.27,26.02,26.02,103787.0,26.24,26.27,26.02,26.02,103787.0
2024-12-20 11:00:00,26.02,26.22,26.0,26.21,144409.0,26.02,26.22,26.0,26.21,144409.0
2024-12-20 11:05:00,26.21,26.26,26.09,26.14,91128.0,26.21,26.26,26.09,26.14,91128.0
2024-12-20 11:10:00,26.13,26.19,26.1,26.16,121476.0,26.13,26.19,26.1,26.16,121476.0
2024-12-20 11:15:00,26.17,26.29,26.14,26.28,87750.0,26.17,26.29,26.14,26.28,87750.0
2024-12-20 11:20:00,26.28,26.34,26.23,26.26,114945.0,26.28,26.34,26.23,26.26,114945.0
2024-12-20 11:25:00,26.26,26.33,26.25,26.32,86088.0,26.26,26.33,26.25,26.32,86088.0
2024-12-20 11:30:00,26.32,26.45,26.31,26.42,173747.0,26.32,26.45,26.31,26.42,173747.0
2024-12-20 11:35:00,26.41,26.52,26.4,26.51,112398.0,26.41,26.52,26.4,26.51,112398.0
2024-12-20 11:40:00,26.5,26.53,26.42,26.52,88088.0,26.5,26.53,26.42,26.52,88088.0
2024-12-20 11:45:00,26.51,26.58,26.48,26.54,131103.0,26.51,26.58,26.48,26.54,131103.0
2024-12-20 11:50:00,26.53,26.53,26.4,26.46,78124.0,26.53,26.53,26.4,26.46,78124.0
2024-12-20 11:55:00,26.46,26.66,26.44,26.63,91116.0,26.46,26.66,26.44,26.63,91116.0
2024-12-20 12:00:00,26.64,26.77,26.59,26.74,97736.0,26.64,26.77,26.59,26.74,97736.0
2024-12-20 12:05:00,26.74,26.81,26.69,26.71,110710.0,26.74,26.81,26.69,26.71,110710.0
2024-12-20 12:10:00,26.7,26.82,26.67,26.81,69118.0,26.7,26.82,26.67,26.81,69118.0
2024-12-20 12:15:00,26.81,26.91,26.78,26.89,124842.0,26.81,26.91,26.78,26.89,124842.0
2024-12-20 12:20:00,26.89,26.93,26.87,26.93,99756.0,26.89,26.93,26.87,26.93,99756.0
2024-12-20 12:25:00,26.93,27.04,26.89,26.94,203208.0,26.93,27.04,26.89,26.94,203208.0
2024-12-20 12:30:00,26.94,26.99,26.77,26.8,191658.0,26.94,26.99,26.77,26.8,191658.0
2024-12-20 12:35:00,26.79,26.93,26.78,26.92,68457.0,26.79,26.93,26.78,26.92,68457.0
2024-12-20 12:40:00,26.92,26.98,26.87,26.96,89196.0,26.92,26.98,26.87,26.96,89196.0
2024-12-20 12:45:00,26.96,27.04,26.95,27.04,92049.0,26.96,27.04,26.95,27.04,92049.0
2024-12-20 12:50:00,27.04,27.13,27.0,27.13,146480.0,27.04,27.13,27.0,27.13,146480.0
2024-12-20 12:55:00,27.13,27.14,27.04,27.08,61258.0,27.13,27.14,27.04,27.08,61258.0
2024-12-20 13:00:00,27.07,27.07,26.93,26.98,76589.0,27.07,27.07,26.93,26.98,76589.0
2024-12-20 13:05:00,26.98,27.0,26.88,26.95,68804.0,26.98,27.0,26.88,26.95,68804.0
2024-12-20 13:10:00,26.95,27.02,26.93,27.01,43402.0,26.95,27.02,26.93,27.01,43402.0
2024-12-20 13:15:00,27.01,27.01,26.88,26.92,62791.0,27.01,27.01,26.88,26.92,62791.0
2024-12-20 13:20:00,26.91,26.91,26.81,26.84,98403.0,26.91,26.91,26.81,26.84,98403.0
2024-12-20 13:25:00,26.85,26.88,26.81,26.82,40862.0,26.85,26.88,26.81,26.82,40862.0
2024-12-20 13:30:00,26.81,26.84,26.78,26.81,41767.0,26.81,26.84,26.78,26.81,41767.0
2024-12-20 13:35:00,26.82,26.86,26.81,26.82,48579.0,26.82,26.86,26.81,26.82,48579.0
2024-12-20 13:40:00,26.82,26.88,26.77,26.88,51304.0,26.82,26.88,26.77,26.88,51304.0
2024-12-20 13:45:00,26.88,26.88,26.78,26.81,52927.0,26.88,26.88,26.78,26.81,52927.0
2024-12-20 13:50:00,26.8,26.98,26.79,26.98,77845.0,26.8,26.98,26.79,26.98,77845.0
2024-12-20 13:55:00,26.98,26.99,26.91,26.94,77052.0,26.98,26.99,26.91,26.94,77052.0
2024-12-20 14:00:00,26.93,26.99,26.9,26.96,98370.0,26.93,26.99,26.9,26.96,98370.0
2024-12-20 14:05:00,26.95,27.0,26.93,26.98,56377.0,26.95,27.0,26.93,26.98,56377.0
2024-12-20 14:10:00,26.98,27.04,26.97,27.04,45534.0,26.98,27.04,26.97,27.04,45534.0
2024-12-20 14:15:00,27.04,27.07,27.01,27.04,84518.0,27.04,27.07,27.01,27.04,84518.0
2024-12-20 14:20:00,27.04,27.15,26.93,27.14,161545.0,27.04,27.15,26.93,27.14,161545.0
2024-12-20 14:25:00,27.14,27.14,27.02,27.08,181510.0,27.14,27.14,27.02,27.08,181510.0
2024-12-20 14:30:00,27.07,27.19,27.06,27.19,174107.0,27.07,27.19,27.06,27.19,174107.0
2024-12-20 14:35:00,27.19,27.23,27.12,27.13,125384.0,27.19,27.23,27.12,27.13,125384.0
2024-12-20 14:40:00,27.13,27.14,27.09,27.12,109959.0,27.13,27.14,27.09,27.12,109959.0
2024-12-20 14:45:00,27.13,27.15,27.08,27.1,107688.0,27.13,27.15,27.08,27.1,107688.0
2024-12-20 14:50:00,27.11,27.18,27.09,27.17,144637.0,27.11,27.18,27.09,27.17,144637.0
2024-12-20 14:55:00,27.18,27.18,27.12,27.14,87814.0,27.18,27.18,27.12,27.14,87814.0
2024-12-20 15:00:00,27.15,27.17,27.03,27.14,107274.0,27.15,27.17,27.03,27.14,107274.0
2024-12-20 15:05:00,27.14,27.16,27.09,27.12,63196.0,27.14,27.16,27.09,27.12,63196.0
2024-12-20 15:10:00,27.12,27.14,27.04,27.07,61647.0,27.12,27.14,27.04,27.07,61647.0
2024-12-20 15:15:00,27.07,27.09,27.03,27.07,69430.0,27.07,27.09,27.03,27.07,69430.0
2024-12-20 15:20:00,27.06,27.08,26.97,27.01,81340.0,27.06,27.08,26.97,27.01,81340.0
2024-12-20 15:25:00,27.01,27.05,26.99,27.01,123517.0,27.01,27.05,26.99,27.01,123517.0
2024-12-20 15:30:00,27.02,27.06,26.89,26.89,143630.0,27.02,27.06,26.89,26.89,143630.0
2024-12-20 15:35:00,26.89,27.0,26.87,26.96,134151.0,26.89,27.0,26.87,26.96,134151.0
2024-12-20 15:40:00,26.96,27.01,26.85,26.89,155617.0,26.96,27.01,26.85,26.89,155617.0
2024-12-20 15:45:00,26.89,27.06,26.89,27.0,343938.0,26.89,27.06,26.89,27.0,343938.0
2024-12-20 15:50:00,26.98,27.01,26.92,26.96,233533.0,26.98,27.01,26.92,26.96,233533.0
2024-12-20 15:55:00,26.95,26.97,26.86,26.9,724939.0,26.95,26.97,26.86,26.9,724939.0
2024-12-23 09:30:00,26.61,26.64,26.21,26.23,475257.0,26.61,26.64,26.21,26.23,475257.0
2024-12-23 09:35:00,26.23,26.28,26.14,26.2,157254.0,26.23,26.28,26.14,26.2,157254.0
2024-12-23 09:40:00,26.19,26.26,26.08,26.13,142240.0,26.19,26.26,26.08,26.13,142240.0
2024-12-23 09:45:00,26.13,26.32,26.11,26.2,116743.0,26.13,26.32,26.11,26.2,116743.0
2024-12-23 09:50:00,26.21,26.21,25.98,26.09,161613.0,26.21,26.21,25.98,26.09,161613.0
2024-12-23 09:55:00,26.09,26.14,26.07,26.08,102408.0,26.09,26.14,26.07,26.08,102408.0
2024-12-23 10:00:00,26.09,26.11,25.96,25.96,134966.0,26.09,26.11,25.96,25.96,134966.0
2024-12-23 10:05:00,25.96,26.0,25.85,25.87,162050.0,25.96,26.0,25.85,25.87,162050.0
2024-12-23 10:10:00,25.87,25.92,25.83,25.87,117322.0,25.87,25.92,25.83,25.87,117322.0
2024-12-23 10:15:00,25.88,26.03,25.88,25.98,265340.0,25.88,26.03,25.88,25.98,265340.0
2024-12-23 10:20:00,25.97,26.11,25.95,26.09,104635.0,25.97,26.11,25.95,26.09,104635.0
2024-12-23 10:25:00,26.09,26.14,26.04,26.12,96226.0,26.09,26.14,26.04,26.12,96226.0
2024-12-23 10:30:00,26.12,26.16,25.96,26.02,113893.0,26.12,26.16,25.96,26.02,113893.0
2024-12-23 10:35:00,26.02,26.09,25.98,26.07,56138.0,26.02,26.09,25.98,26.07,56138.0
2024-12-23 10:40:00,26.07,26.11,26.0,26.01,64435.0,26.07,26.11,26.0,26.01,64435.0
2024-12-23 10:45:00,26.0,26.04,25.94,25.96,82973.0,26.0,26.04,25.94,25.96,82973.0
2024-12-23 10:50:00,25.96,26.03,25.89,25.89,109351.0,25.96,26.03,25.89,25.89,109351.0
2024-12-23 10:55:00,25.89,25.91,25.79,25.82,79247.0,25.89,25.91,25.79,25.82,79247.0
2024-12-23 11:00:00,25.82,25.91,25.81,25.91,63518.0,25.82,25.91,25.81,25.91,63518.0
2024-12-23 11:05:00,25.9,25.91,25.82,25.83,63322.0,25.9,25.91,25.82,25.83,63322.0
2024-12-23 11:10:00,25.83,25.86,25.79,25.82,73332.0,25.83,25.86,25.79,25.82,73332.0
2024-12-23 11:15:00,25.82,25.82,25.74,25.78,81846.0,25.82,25.82,25.74,25.78,81846.0
2024-12-23 11:20:00,25.78,25.78,25.73,25.74,90033.0,25.78,25.78,25.73,25.74,90033.0
2024-12-23 11:25:00,25.74,25.85,25.73,25.82,71567.0,25.74,25.85,25.73,25.82,71567.0
2024-12-23 11:30:00,25.82,25.85,25.76,25.83,109774.0,25.82,25.85,25.76,25.83,109774.0
2024-12-23 11:35:00,25.83,25.91,25.82,25.89,58068.0,25.83,25.91,25.82,25.89,58068.0
2024-12-23 11:40:00,25.88,26.02,25.87,25.98,98542.0,25.88,26.02,25.87,25.98,98542.0
2024-12-23 11:45:00,25.98,26.05,25.95,25.98,73340.0,25.98,26.05,25.95,25.98,73340.0
2024-12-23 11:50:00,25.99,26.05,25.97,26.04,43873.0,25.99,26.05,25.97,26.04,43873.0
2024-12-23 11:55:00,26.05,26.16,26.04,26.16,62417.0,26.05,26.16,26.04,26.16,62417.0
2024-12-23 12:00:00,26.17,26.21,26.15,26.19,85183.0,26.17,26.21,26.15,26.19,85183.0
2024-12-23 12:05:00,26.2,26.2,25.99,26.03,164166.0,26.2,26.2,25.99,26.03,164166.0
2024-12-23 12:10:00,26.03,26.04,25.91,25.92,46246.0,26.03,26.04,25.91,25.92,46246.0
2024-12-23 12:15:00,25.93,25.93,25.82,25.88,80475.0,25.93,25.93,25.82,25.88,80475.0
2024-12-23 12:20:00,25.88,26.1,25.87,26.1,76942.0,25.88,26.1,25.87,26.1,76942.0
2024-12-23 12:25:00,26.1,26.13,26.06,26.12,41781.0,26.1,26.13,26.06,26.12,41781.0
2024-12-23 12:30:00,26.12,26.12,26.07,26.07,45691.0,26.12,26.12,26.07,26.07,45691.0
2024-12-23 12:35:00,26.07,26.12,26.03,26.1,52304.0,26.07,26.12,26.03,26.1,52304.0
2024-12-23 12:40:00,26.1,26.1,26.02,26.05,49608.0,26.1,26.1,26.02,26.05,49608.0
2024-12-23 12:45:00,26.05,26.06,26.03,26.05,45780.0,26.05,26.06,26.03,26.05,45780.0
2024-12-23 12:50:00,26.05,26.06,26.02,26.03,33542.0,26.05,26.06,26.02,26.03,33542.0
2024-12-23 12:55:00,26.03,26.06,26.01,26.03,54640.0,26.03,26.06,26.01,26.03,54640.0
2024-12-23 13:00:00,26.03,26.07,26.0,26.05,80843.0,26.03,26.07,26.0,26.05,80843.0
2024-12-23 13:05:00,26.05,26.07,25.99,25.99,59671.0,26.05,26.07,25.99,25.99,59671.0
2024-12-23 13:10:00,26.0,26.02,25.98,25.99,34590.0,26.0,26.02,25.98,25.99,34590.0
2024-12-23 13:15:00,25.99,26.05,25.95,26.01,51023.0,25.99,26.05,25.95,26.01,51023.0
2024-12-23 13:20:00,26.01,26.03,25.97,25.98,23450.0,26.01,26.03,25.97,25.98,23450.0
2024-12-23 13:25:00,25.98,26.03,25.95,26.02,177299.0,25.98,26.03,25.95,26.02,177299.0
2024-12-23 13:30:00,26.02,26.07,26.01,26.07,68480.0,26.02,26.07,26.01,26.07,68480.0
2024-12-23 13:35:00,26.07,26.12,26.05,26.09,69225.0,26.07,26.12,26.05,26.09,69225.0
2024-12-23 13:40:00,26.09,26.12,26.06,26.1,34169.0,26.09,26.12,26.06,26.1,34169.0
2024-12-23 13:45:00,26.1,26.1,26.0,26.04,31050.0,26.1,26.1,26.0,26.04,31050.0
2024-12-23 13:50:00,26.04,26.1,26.02,26.09,27147.0,26.04,26.1,26.02,26.09,27147.0
2024-12-23 13:55:00,26.1,26.1,26.07,26.09,21288.0,26.1,26.1,26.07,26.09,21288.0
2024-12-23 14:00:00,26.09,26.1,26.07,26.08,33446.0,26.09,26.1,26.07,26.08,33446.0
2024-12-23 14:05:00,26.08,26.11,26.07,26.09,36335.0,26.08,26.11,26.07,26.09,36335.0
2024-12-23 14:10:00,26.09,26.09,26.07,26.09,28607.0,26.09,26.09,26.07,26.09,28607.0
2024-12-23 14:15:00,26.09,26.12,26.06,26.07,47552.0,26.09,26.12,26.06,26.07,47552.0
2024-12-23 14:20:00,26.07,26.12,26.06,26.11,62421.0,26.07,26.12,26.06,26.11,62421.0
2024-12-23 14:25:00,26.11,26.14,26.09,26.13,29234.0,26.11,26.14,26.09,26.13,29234.0
2024-12-23 14:30:00,26.14,26.2,26.14,26.17,52637.0,26.14,26.2,26.14,26.17,52637.0
2024-12-23 14:35:00,26.17,26.21,26.15,26.2,47417.0,26.17,26.21,26.15,26.2,47417.0
2024-12-23 14:40:00,26.2,26.28,26.19,26.26,97863.0,26.2,26.28,26.19,26.26,97863.0
2024-12-23 14:45:00,26.26,26.33,26.25,26.3,128433.0,26.26,26.33,26.25,26.3,128433.0
2024-12-23 14:50:00,26.3,26.3,26.22,26.28,100858.0,26.3,26.3,26.22,26.28,100858.0
2024-12-23 14:55:00,26.28,26.29,26.21,26.21,78591.0,26.28,26.29,26.21,26.21,78591.0
2024-12-23 15:00:00,26.21,26.31,26.21,26.28,105614.0,26.21,26.31,26.21,26.28,105614.0
2024-12-23 15:05:00,26.28,26.28,26.21,26.25,118806.0,26.28,26.28,26.21,26.25,118806.0
2024-12-23 15:10:00,26.26,26.31,26.26,26.3,75505.0,26.26,26.31,26.26,26.3,75505.0
2024-12-23 15:15:00,26.31,26.31,26.23,26.24,89311.0,26.31,26.31,26.23,26.24,89311.0
2024-12-23 15:20:00,26.24,26.27,26.21,26.27,62934.0,26.24,26.27,26.21,26.27,62934.0
2024-12-23 15:25:00,26.27,26.32,26.26,26.32,80049.0,26.27,26.32,26.26,26.32,80049.0
2024-12-23 15:30:00,26.32,26.32,26.27,26.29,80795.0,26.32,26.32,26.27,26.29,80795.0
2024-12-23 15:35:00,26.29,26.31,26.27,26.28,93773.0,26.29,26.31,26.27,26.28,93773.0
2024-12-23 15:40:00,26.28,26.34,26.27,26.3,120658.0,26.28,26.34,26.27,26.3,120658.0
2024-12-23 15:45:00,26.3,26.31,26.23,26.24,129089.0,26.3,26.31,26.23,26.24,129089.0
2024-12-23 15:50:00,26.24,26.28,26.22,26.24,240483.0,26.24,26.28,26.22,26.24,240483.0
2024-12-23 15:55:00,26.24,26.26,26.11,26.13,636585.0,26.24,26.26,26.11,26.13,636585.0
2024-12-24 09:30:00,26.24,26.26,25.92,26.02,144039.0,26.24,26.26,25.92,26.02,144039.0
2024-12-24 09:35:00,26.02,26.12,25.92,25.94,77071.0,26.02,26.12,25.92,25.94,77071.0
2024-12-24 09:40:00,25.94,26.07,25.89,25.94,118309.0,25.94,26.07,25.89,25.94,118309.0
2024-12-24 09:45:00,25.94,25.97,25.81,25.92,232123.0,25.94,25.97,25.81,25.92,232123.0
2024-12-24 09:50:00,25.9,26.0,25.89,25.98,64867.0,25.9,26.0,25.89,25.98,64867.0
2024-12-24 09:55:00,25.97,26.06,25.92,26.03,66661.0,25.97,26.06,25.92,26.03,66661.0
2024-12-24 10:00:00,26.03,26.04,25.91,25.96,187073.0,26.03,26.04,25.91,25.96,187073.0
2024-12-24 10:05:00,25.96,26.01,25.95,25.96,69827.0,25.96,26.01,25.95,25.96,69827.0
2024-12-24 10:10:00,25.96,26.12,25.95,26.12,145682.0,25.96,26.12,25.95,26.12,145682.0
2024-12-24 10:15:00,26.1,26.2,26.08,26.19,74244.0,26.1,26.2,26.08,26.19,74244.0
2024-12-24 10:20:00,26.19,26.21,26.16,26.19,49895.0,26.19,26.21,26.16,26.19,49895.0
2024-12-24 10:25:00,26.18,26.2,26.15,26.16,66246.0,26.18,26.2,26.15,26.16,66246.0
2024-12-24 10:30:00,26.16,26.21,26.15,26.16,50304.0,26.16,26.21,26.15,26.16,50304.0
2024-12-24 10:35:00,26.15,26.24,26.14,26.2,61368.0,26.15,26.24,26.14,26.2,61368.0
2024-12-24 10:40:00,26.2,26.24,26.15,26.16,49809.0,26.2,26.24,26.15,26.16,49809.0
2024-12-24 10:45:00,26.16,26.16,26.11,26.13,133929.0,26.16,26.16,26.11,26.13,133929.0
2024-12-24 10:50:00,26.13,26.16,26.12,26.16,32701.0,26.13,26.16,26.12,26.16,32701.0
2024-12-24 10:55:00,26.16,26.17,26.14,26.17,31109.0,26.16,26.17,26.14,26.17,31109.0
2024-12-24 11:00:00,26.16,26.21,26.14,26.17,57969.0,26.16,26.21,26.14,26.17,57969.0
2024-12-24 11:05:00,26.18,26.18,26.1,26.1,23682.0,26.18,26.18,26.1,26.1,23682.0
2024-12-24 11:10:00,26.1,26.13,26.04,26.13,68490.0,26.1,26.13,26.04,26.13,68490.0
2024-12-24 11:15:00,26.12,26.13,26.06,26.11,51388.0,26.12,26.13,26.06,26.11,51388.0
2024-12-24 11:20:00,26.11,26.17,26.09,26.16,43747.0,26.11,26.17,26.09,26.16,43747.0
2024-12-24 11:25:00,26.15,26.18,26.13,26.14,21272.0,26.15,26.18,26.13,26.14,21272.0
2024-12-24 11:30:00,26.14,26.15,26.11,26.12,27392.0,26.14,26.15,26.11,26.12,27392.0
2024-12-24 11:35:00,26.13,26.15,26.1,26.14,29457.0,26.13,26.15,26.1,26.14,29457.0
2024-12-24 11:40:00,26.15,26.18,26.13,26.14,90708.0,26.15,26.18,26.13,26.14,90708.0
2024-12-24 11:45:00,26.14,26.18,26.13,26.17,24318.0,26.14,26.18,26.13,26.17,24318.0
2024-12-24 11:50:00,26.18,26.18,26.14,26.16,19475.0,26.18,26.18,26.14,26.16,19475.0
2024-12-24 11:55:00,26.16,26.2,26.16,26.17,18444.0,26.16,26.2,26.16,26.17,18444.0
2024-12-24 12:00:00,26.17,26.21,26.15,26.19,29206.0,26.17,26.21,26.15,26.19,29206.0
2024-12-24 12:05:00,26.19,26.22,26.18,26.21,13235.0,26.19,26.22,26.18,26.21,13235.0
2024-12-24 12:10:00,26.21,26.23,26.2,26.21,26363.0,26.21,26.23,26.2,26.21,26363.0
2024-12-24 12:15:00,26.22,26.22,26.19,26.2,23401.0,26.22,26.22,26.19,26.2,23401.0
2024-12-24 12:20:00,26.2,26.25,26.18,26.24,108732.0,26.2,26.25,26.18,26.24,108732.0
2024-12-24 12:25:00,26.24,26.25,26.19,26.21,32402.0,26.24,26.25,26.19,26.21,32402.0
2024-12-24 12:30:00,26.21,26.21,26.12,26.12,73283.0,26.21,26.21,26.12,26.12,73283.0
2024-12-24 12:35:00,26.12,26.21,26.11,26.2,67519.0,26.12,26.21,26.11,26.2,67519.0
2024-12-24 12:40:00,26.2,26.26,26.19,26.24,110191.0,26.2,26.26,26.19,26.24,110191.0
2024-12-24 12:45:00,26.24,26.27,26.23,26.27,92387.0,26.24,26.27,26.23,26.27,92387.0
2024-12-24 12:50:00,26.27,26.38,26.26,26.35,111185.0,26.27,26.38,26.26,26.35,111185.0
2024-12-24 12:55:00,26.35,26.4,26.34,26.38,237073.0,26.35,26.4,26.34,26.38,237073.0
2024-12-26 09:30:00,26.14,26.23,25.96,26.0,214714.0,26.14,26.23,25.96,26.0,214714.0
2024-12-26 09:35:00,26.01,26.11,25.95,26.03,103336.0,26.01,26.11,25.95,26.03,103336.0
2024-12-26 09:40:00,26.02,26.11,25.98,26.11,104907.0,26.02,26.11,25.98,26.11,104907.0
2024-12-26 09:45:00,26.11,26.17,26.06,26.12,131359.0,26.11,26.17,26.06,26.12,131359.0
2024-12-26 09:50:00,26.13,26.22,26.03,26.09,121754.0,26.13,26.22,26.03,26.09,121754.0
2024-12-26 09:55:00,26.09,26.2,26.09,26.18,58748.0,26.09,26.2,26.09,26.18,58748.0
2024-12-26 10:00:00,26.19,26.21,26.11,26.14,77488.0,26.19,26.21,26.11,26.14,77488.0
2024-12-26 10:05:00,26.14,26.16,26.08,26.11,44563.0,26.14,26.16,26.08,26.11,44563.0
2024-12-26 10:10:00,26.11,26.24,26.11,26.24,38663.0,26.11,26.24,26.11,26.24,38663.0
2024-12-26 10:15:00,26.25,26.26,26.2,26.24,33209.0,26.25,26.26,26.2,26.24,33209.0
2024-12-26 10:20:00,26.25,26.33,26.24,26.33,40774.0,26.25,26.33,26.24,26.33,40774.0
2024-12-26 10:25:00,26.33,26.39,26.32,26.34,43722.0,26.33,26.39,26.32,26.34,43722.0
2024-12-26 10:30:00,26.35,26.36,26.28,26.3,25267.0,26.35,26.36,26.28,26.3,25267.0
2024-12-26 10:35:00,26.3,26.37,26.28,26.37,49732.0,26.3,26.37,26.28,26.37,49732.0
2024-12-26 10:40:00,26.37,26.37,26.27,26.32,60470.0,26.37,26.37,26.27,26.32,60470.0
2024-12-26 10:45:00,26.32,26.4,26.28,26.39,42514.0,26.32,26.4,26.28,26.39,42514.0
2024-12-26 10:50:00,26.39,26.42,26.38,26.39,60261.0,26.39,26.42,26.38,26.39,60261.0
2024-12-26 10:55:00,26.39,26.39,26.34,26.37,34260.0,26.39,26.39,26.34,26.37,34260.0
2024-12-26 11:00:00,26.38,26.4,26.33,26.33,31865.0,26.38,26.4,26.33,26.33,31865.0
2024-12-26 11:05:00,26.34,26.39,26.3,26.39,51711.0,26.34,26.39,26.3,26.39,51711.0
2024-12-26 11:10:00,26.39,26.44,26.38,26.42,64072.0,26.39,26.44,26.38,26.42,64072.0
2024-12-26 11:15:00,26.43,26.43,26.35,26.35,83041.0,26.43,26.43,26.35,26.35,83041.0
2024-12-26 11:20:00,26.36,26.39,26.34,26.36,23727.0,26.36,26.39,26.34,26.36,23727.0
2024-12-26 11:25:00,26.36,26.36,26.3,26.3,37399.0,26.36,26.36,26.3,26.3,37399.0
2024-12-26 11:30:00,26.3,26.36,26.3,26.36,16194.0,26.3,26.36,26.3,26.36,16194.0
2024-12-26 11:35:00,26.36,26.38,26.34,26.36,17693.0,26.36,26.38,26.34,26.36,17693.0
2024-12-26 11:40:00,26.37,26.41,26.36,26.4,32371.0,26.37,26.41,26.36,26.4,32371.0
2024-12-26 11:45:00,26.39,26.42,26.38,26.41,14741.0,26.39,26.42,26.38,26.41,14741.0
2024-12-26 11:50:00,26.42,26.43,26.4,26.42,17141.0,26.42,26.43,26.4,26.42,17141.0
2024-12-26 11:55:00,26.42,26.48,26.41,26.47,39119.0,26.42,26.48,26.41,26.47,39119.0
2024-12-26 12:00:00,26.48,26.48,26.44,26.44,25193.0,26.48,26.48,26.44,26.44,25193.0
2024-12-26 12:05:00,26.44,26.45,26.42,26.43,14420.0,26.44,26.45,26.42,26.43,14420.0
2024-12-26 12:10:00,26.44,26.45,26.41,26.42,26124.0,26.44,26.45,26.41,26.42,26124.0
2024-12-26 12:15:00,26.43,26.44,26.41,26.43,15843.0,26.43,26.44,26.41,26.43,15843.0
2024-12-26 12:20:00,26.43,26.43,26.38,26.39,20548.0,26.43,26.43,26.38,26.39,20548.0
2024-12-26 12:25:00,26.39,26.45,26.37,26.43,38338.0,26.39,26.45,26.37,26.43,38338.0
2024-12-26 12:30:00,26.42,26.46,26.4,26.46,21189.0,26.42,26.46,26.4,26.46,21189.0
2024-12-26 12:35:00,26.46,26.47,26.43,26.44,15694.0,26.46,26.47,26.43,26.44,15694.0
2024-12-26 12:40:00,26.45,26.45,26.42,26.43,34075.0,26.45,26.45,26.42,26.43,34075.0
2024-12-26 12:45:00,26.43,26.44,26.36,26.4,33060.0,26.43,26.44,26.36,26.4,33060.0
2024-12-26 12:50:00,26.41,26.46,26.4,26.46,51686.0,26.41,26.46,26.4,26.46,51686.0
2024-12-26 12:55:00,26.46,26.48,26.4,26.42,43038.0,26.46,26.48,26.4,26.42,43038.0
2024-12-26 13:00:00,26.43,26.44,26.41,26.44,22335.0,26.43,26.44,26.41,26.44,22335.0
2024-12-26 13:05:00,26.44,26.44,26.41,26.44,10523.0,26.44,26.44,26.41,26.44,10523.0
2024-12-26 13:10:00,26.44,26.45,26.41,26.44,13855.0,26.44,26.45,26.41,26.44,13855.0
2024-12-26 13:15:00,26.45,26.49,26.44,26.47,28468.0,26.45,26.49,26.44,26.47,28468.0
2024-12-26 13:20:00,26.48,26.49,26.47,26.49,21974.0,26.48,26.49,26.47,26.49,21974.0
2024-12-26 13:25:00,26.49,26.49,26.44,26.45,29493.0,26.49,26.49,26.44,26.45,29493.0
2024-12-26 13:30:00,26.46,26.47,26.45,26.46,17203.0,26.46,26.47,26.45,26.46,17203.0
2024-12-26 13:35:00,26.46,26.47,26.45,26.46,11552.0,26.46,26.47,26.45,26.46,11552.0
2024-12-26 13:40:00,26.46,26.47,26.43,26.45,15336.0,26.46,26.47,26.43,26.45,15336.0
2024-12-26 13:45:00,26.45,26.46,26.41,26.42,13882.0,26.45,26.46,26.41,26.42,13882.0
2024-12-26 13:50:00,26.42,26.44,26.42,26.44,13543.0,26.42,26.44,26.42,26.44,13543.0
2024-12-26 13:55:00,26.44,26.47,26.43,26.45,22086.0,26.44,26.47,26.43,26.45,22086.0
2024-12-26 14:00:00,26.45,26.46,26.43,26.45,18990.0,26.45,26.46,26.43,26.45,18990.0
2024-12-26 14:05:00,26.45,26.46,26.41,26.43,24184.0,26.45,26.46,26.41,26.43,24184.0
2024-12-26 14:10:00,26.43,26.45,26.41,26.44,26116.0,26.43,26.45,26.41,26.44,26116.0
2024-12-26 14:15:00,26.44,26.44,26.42,26.42,13606.0,26.44,26.44,26.42,26.42,13606.0
2024-12-26 14:20:00,26.43,26.46,26.42,26.45,20518.0,26.43,26.46,26.42,26.45,20518.0
2024-12-26 14:25:00,26.46,26.46,26.42,26.45,26614.0,26.46,26.46,26.42,26.45,26614.0
2024-12-26 14:30:00,26.45,26.46,26.44,26.45,22074.0,26.45,26.46,26.44,26.45,22074.0
2024-12-26 14:35:00,26.45,26.47,26.44,26.47,20859.0,26.45,26.47,26.44,26.47,20859.0
2024-12-26 14:40:00,26.48,26.48,26.47,26.48,15414.0,26.48,26.48,26.47,26.48,15414.0
2024-12-26 14:45:00,26.48,26.5,26.47,26.48,22754.0,26.48,26.5,26.47,26.48,22754.0
2024-12-26 14:50:00,26.48,26.49,26.46,26.48,21070.0,26.48,26.49,26.46,26.48,21070.0
2024-12-26 14:55:00,26.49,26.52,26.48,26.49,23588.0,26.49,26.52,26.48,26.49,23588.0
2024-12-26 15:00:00,26.5,26.5,26.47,26.5,15560.0,26.5,26.5,26.47,26.5,15560.0
2024-12-26 15:05:00,26.49,26.5,26.46,26.46,35068.0,26.49,26.5,26.46,26.46,35068.0
2024-12-26 15:10:00,26.46,26.48,26.44,26.45,10037.0,26.46,26.48,26.44,26.45,10037.0
2024-12-26 15:15:00,26.45,26.48,26.45,26.47,16276.0,26.45,26.48,26.45,26.47,16276.0
2024-12-26 15:20:00,26.48,26.49,26.44,26.45,29604.0,26.48,26.49,26.44,26.45,29604.0
2024-12-26 15:25:00,26.46,26.46,26.42,26.43,30192.0,26.46,26.46,26.42,26.43,30192.0
2024-12-26 15:30:00,26.44,26.44,26.41,26.43,24794.0,26.44,26.44,26.41,26.43,24794.0
2024-12-26 15:35:00,26.44,26.44,26.41,26.41,24458.0,26.44,26.44,26.41,26.41,24458.0
2024-12-26 15:40:00,26.42,26.46,26.4,26.42,50676.0,26.42,26.46,26.4,26.42,50676.0
2024-12-26 15:45:00,26.42,26.45,26.4,26.42,46508.0,26.42,26.45,26.4,26.42,46508.0
2024-12-26 15:50:00,26.42,26.44,26.38,26.39,113170.0,26.42,26.44,26.38,26.39,113170.0
2024-12-26 15:55:00,26.4,26.41,26.33,26.36,350468.0,26.4,26.41,26.33,26.36,350468.0
2024-12-27 09:30:00,26.15,26.16,26.0,26.03,209665.0,26.15,26.16,26.0,26.03,209665.0
2024-12-27 09:35:00,26.02,26.08,25.88,25.9,128449.0,26.02,26.08,25.88,25.9,128449.0
2024-12-27 09:40:00,25.9,26.0,25.89,25.96,63007.0,25.9,26.0,25.89,25.96,63007.0
2024-12-27 09:45:00,25.95,26.05,25.95,26.04,82933.0,25.95,26.05,25.95,26.04,82933.0
2024-12-27 09:50:00,26.04,26.05,25.99,26.0,52658.0,26.04,26.05,25.99,26.0,52658.0
2024-12-27 09:55:00,26.0,26.01,25.94,25.95,51512.0,26.0,26.01,25.94,25.95,51512.0
2024-12-27 10:00:00,25.95,25.95,25.66,25.67,254338.0,25.95,25.95,25.66,25.67,254338.0
2024-12-27 10:05:00,25.67,25.69,25.61,25.65,122904.0,25.67,25.69,25.61,25.65,122904.0
2024-12-27 10:10:00,25.64,25.67,25.55,25.57,156669.0,25.64,25.67,25.55,25.57,156669.0
2024-12-27 10:15:00,25.58,25.58,25.43,25.47,189205.0,25.58,25.58,25.43,25.47,189205.0
2024-12-27 10:20:00,25.46,25.52,25.45,25.48,133592.0,25.46,25.52,25.45,25.48,133592.0
2024-12-27 10:25:00,25.48,25.49,25.41,25.44,98186.0,25.48,25.49,25.41,25.44,98186.0
2024-12-27 10:30:00,25.44,25.48,25.41,25.46,111401.0,25.44,25.48,25.41,25.46,111401.0
2024-12-27 10:35:00,25.47,25.48,25.42,25.45,58359.0,25.47,25.48,25.42,25.45,58359.0
2024-12-27 10:40:00,25.45,25.53,25.44,25.49,51822.0,25.45,25.53,25.44,25.49,51822.0
2024-12-27 10:45:00,25.48,25.54,25.47,25.53,76935.0,25.48,25.54,25.47,25.53,76935.0
2024-12-27 10:50:00,25.54,25.61,25.53,25.58,84828.0,25.54,25.61,25.53,25.58,84828.0
2024-12-27 10:55:00,25.58,25.59,25.55,25.58,49035.0,25.58,25.59,25.55,25.58,49035.0
2024-12-27 11:00:00,25.58,25.63,25.57,25.6,199723.0,25.58,25.63,25.57,25.6,199723.0
2024-12-27 11:05:00,25.6,25.63,25.54,25.56,127097.0,25.6,25.63,25.54,25.56,127097.0
2024-12-27 11:10:00,25.56,25.58,25.5,25.51,61439.0,25.56,25.58,25.5,25.51,61439.0
2024-12-27 11:15:00,25.51,25.54,25.49,25.5,42294.0,25.51,25.54,25.49,25.5,42294.0
2024-12-27 11:20:00,25.5,25.54,25.49,25.54,54847.0,25.5,25.54,25.49,25.54,54847.0
2024-12-27 11:25:00,25.54,25.65,25.54,25.64,57172.0,25.54,25.65,25.54,25.64,57172.0
2024-12-27 11:30:00,25.64,25.66,25.63,25.65,38507.0,25.64,25.66,25.63,25.65,38507.0
2024-12-27 11:35:00,25.66,25.67,25.61,25.64,32057.0,25.66,25.67,25.61,25.64,32057.0
2024-12-27 11:40:00,25.62,25.63,25.51,25.52,66629.0,25.62,25.63,25.51,25.52,66629.0
2024-12-27 11:45:00,25.52,25.56,25.51,25.52,28224.0,25.52,25.56,25.51,25.52,28224.0
2024-12-27 11:50:00,25.52,25.52,25.46,25.47,63870.0,25.52,25.52,25.46,25.47,63870.0
2024-12-27 11:55:00,25.47,25.53,25.46,25.51,32266.0,25.47,25.53,25.46,25.51,32266.0
2024-12-27 12:00:00,25.5,25.57,25.5,25.57,34675.0,25.5,25.57,25.5,25.57,34675.0
2024-12-27 12:05:00,25.56,25.59,25.53,25.55,36702.0,25.56,25.59,25.53,25.55,36702.0
2024-12-27 12:10:00,25.55,25.55,25.5,25.52,16778.0,25.55,25.55,25.5,25.52,16778.0
2024-12-27 12:15:00,25.51,25.55,25.51,25.52,21772.0,25.51,25.55,25.51,25.52,21772.0
2024-12-27 12:20:00,25.52,25.56,25.5,25.53,24648.0,25.52,25.56,25.5,25.53,24648.0
2024-12-27 12:25:00,25.54,25.55,25.51,25.54,46714.0,25.54,25.55,25.51,25.54,46714.0
2024-12-27 12:30:00,25.54,25.58,25.54,25.55,42966.0,25.54,25.58,25.54,25.55,42966.0
2024-12-27 12:35:00,25.54,25.55,25.47,25.49,29396.0,25.54,25.55,25.47,25.49,29396.0
2024-12-27 12:40:00,25.49,25.54,25.49,25.54,21395.0,25.49,25.54,25.49,25.54,21395.0
2024-12-27 12:45:00,25.55,25.55,25.44,25.46,61351.0,25.55,25.55,25.44,25.46,61351.0
2024-12-27 12:50:00,25.46,25.51,25.45,25.5,25636.0,25.46,25.51,25.45,25.5,25636.0
2024-12-27 12:55:00,25.51,25.51,25.47,25.47,32196.0,25.51,25.51,25.47,25.47,32196.0
2024-12-27 13:00:00,25.47,25.52,25.47,25.51,23501.0,25.47,25.52,25.47,25.51,23501.0
2024-12-27 13:05:00,25.52,25.52,25.46,25.48,38813.0,25.52,25.52,25.46,25.48,38813.0
2024-12-27 13:10:00,25.48,25.5,25.46,25.5,31942.0,25.48,25.5,25.46,25.5,31942.0
2024-12-27 13:15:00,25.5,25.52,25.49,25.52,15678.0,25.5,25.52,25.49,25.52,15678.0
2024-12-27 13:20:00,25.51,25.52,25.48,25.49,29370.0,25.51,25.52,25.48,25.49,29370.0
2024-12-27 13:25:00,25.49,25.49,25.42,25.43,41335.0,25.49,25.49,25.42,25.43,41335.0
2024-12-27 13:30:00,25.42,25.48,25.41,25.48,57453.0,25.42,25.48,25.41,25.48,57453.0
2024-12-27 13:35:00,25.47,25.51,25.46,25.48,48702.0,25.47,25.51,25.46,25.48,48702.0
2024-12-27 13:40:00,25.48,25.5,25.47,25.49,20803.0,25.48,25.5,25.47,25.49,20803.0
2024-12-27 13:45:00,25.49,25.5,25.45,25.47,28065.0,25.49,25.5,25.45,25.47,28065.0
2024-12-27 13:50:00,25.48,25.51,25.47,25.5,25742.0,25.48,25.51,25.47,25.5,25742.0
2024-12-27 13:55:00,25.5,25.55,25.49,25.55,40809.0,25.5,25.55,25.49,25.55,40809.0
2024-12-27 14:00:00,25.54,25.58,25.52,25.55,44665.0,25.54,25.58,25.52,25.55,44665.0
2024-12-27 14:05:00,25.56,25.62,25.55,25.6,25238.0,25.56,25.62,25.55,25.6,25238.0
2024-12-27 14:10:00,25.6,25.61,25.58,25.6,19934.0,25.6,25.61,25.58,25.6,19934.0
2024-12-27 14:15:00,25.59,25.65,25.59,25.65,28970.0,25.59,25.65,25.59,25.65,28970.0
2024-12-27 14:20:00,25.65,25.66,25.61,25.62,31759.0,25.65,25.66,25.61,25.62,31759.0
2024-12-27 14:25:00,25.63,25.63,25.57,25.61,41928.0,25.63,25.63,25.57,25.61,41928.0
2024-12-27 14:30:00,25.61,25.65,25.6,25.64,30242.0,25.61,25.65,25.6,25.64,30242.0
2024-12-27 14:35:00,25.64,25.7,25.62,25.67,61235.0,25.64,25.7,25.62,25.67,61235.0
2024-12-27 14:40:00,25.67,25.73,25.67,25.73,46096.0,25.67,25.73,25.67,25.73,46096.0
2024-12-27 14:45:00,25.73,25.75,25.71,25.75,50696.0,25.73,25.75,25.71,25.75,50696.0
2024-12-27 14:50:00,25.74,25.75,25.73,25.73,18128.0,25.74,25.75,25.73,25.73,18128.0
2024-12-27 14:55:00,25.73,25.8,25.72,25.78,45253.0,25.73,25.8,25.72,25.78,45253.0
2024-12-27 15:00:00,25.78,25.78,25.72,25.74,36274.0,25.78,25.78,25.72,25.74,36274.0
2024-12-27 15:05:00,25.74,25.75,25.71,25.72,36961.0,25.74,25.75,25.71,25.72,36961.0
2024-12-27 15:10:00,25.71,25.73,25.66,25.67,49442.0,25.71,25.73,25.66,25.67,49442.0
2024-12-27 15:15:00,25.67,25.68,25.65,25.67,44211.0,25.67,25.68,25.65,25.67,44211.0
2024-12-27 15:20:00,25.67,25.7,25.66,25.69,75005.0,25.67,25.7,25.66,25.69,75005.0
2024-12-27 15:25:00,25.69,25.7,25.65,25.66,48755.0,25.69,25.7,25.65,25.66,48755.0
2024-12-27 15:30:00,25.65,25.66,25.59,25.63,56205.0,25.65,25.66,25.59,25.63,56205.0
2024-12-27 15:35:00,25.62,25.63,25.59,25.62,38576.0,25.62,25.63,25.59,25.62,38576.0
2024-12-27 15:40:00,25.62,25.63,25.56,25.57,59513.0,25.62,25.63,25.56,25.57,59513.0
2024-12-27 15:45:00,25.57,25.6,25.53,25.56,96450.0,25.57,25.6,25.53,25.56,96450.0
2024-12-27 15:50:00,25.57,25.72,25.57,25.7,162578.0,25.57,25.72,25.57,25.7,162578.0
2024-12-27 15:55:00,25.7,25.77,25.65,25.75,434810.0,25.7,25.77,25.65,25.75,434810.0
2024-12-30 09:30:00,25.28,25.33,25.13,25.25,286685.0,25.28,25.33,25.13,25.25,286685.0
2024-12-30 09:35:00,25.26,25.37,25.21,25.25,172383.0,25.26,25.37,25.21,25.25,172383.0
2024-12-30 09:40:00,25.25,25.36,25.23,25.27,95381.0,25.25,25.36,25.23,25.27,95381.0
2024-12-30 09:45:00,25.26,25.38,25.22,25.38,83349.0,25.26,25.38,25.22,25.38,83349.0
2024-12-30 09:50:00,25.37,25.44,25.32,25.36,40697.0,25.37,25.44,25.32,25.36,40697.0
2024-12-30 09:55:00,25.36,25.43,25.3,25.32,94395.0,25.36,25.43,25.3,25.32,94395.0
2024-12-30 10:00:00,25.3,25.5,25.27,25.39,76955.0,25.3,25.5,25.27,25.39,76955.0
2024-12-30 10:05:00,25.39,25.4,25.34,25.35,44494.0,25.39,25.4,25.34,25.35,44494.0
2024-12-30 10:10:00,25.36,25.46,25.34,25.44,36388.0,25.36,25.46,25.34,25.44,36388.0
2024-12-30 10:15:00,25.42,25.46,25.41,25.43,36183.0,25.42,25.46,25.41,25.43,36183.0
2024-12-30 10:20:00,25.44,25.46,25.39,25.39,45766.0,25.44,25.46,25.39,25.39,45766.0
2024-12-30 10:25:00,25.4,25.5,25.37,25.49,59431.0,25.4,25.5,25.37,25.49,59431.0
2024-12-30 10:30:00,25.49,25.55,25.47,25.54,48501.0,25.49,25.55,25.47,25.54,48501.0
2024-12-30 10:35:00,25.54,25.62,25.49,25.62,46303.0,25.54,25.62,25.49,25.62,46303.0
2024-12-30 10:40:00,25.61,25.66,25.59,25.62,79689.0,25.61,25.66,25.59,25.62,79689.0
2024-12-30 10:45:00,25.62,25.69,25.57,25.61,100476.0,25.62,25.69,25.57,25.61,100476.0
2024-12-30 10:50:00,25.61,25.74,25.6,25.74,68162.0,25.61,25.74,25.6,25.74,68162.0
2024-12-30 10:55:00,25.74,25.83,25.73,25.83,66162.0,25.74,25.83,25.73,25.83,66162.0
2024-12-30 11:00:00,25.83,25.84,25.76,25.84,92524.0,25.83,25.84,25.76,25.84,92524.0
2024-12-30 11:05:00,25.84,25.87,25.83,25.87,44667.0,25.84,25.87,25.83,25.87,44667.0
2024-12-30 11:10:00,25.87,25.88,25.83,25.88,62923.0,25.87,25.88,25.83,25.88,62923.0
2024-12-30 11:15:00,25.88,25.9,25.85,25.87,48423.0,25.88,25.9,25.85,25.87,48423.0
2024-12-30 11:20:00,25.86,25.87,25.79,25.8,28336.0,25.86,25.87,25.79,25.8,28336.0
2024-12-30 11:25:00,25.79,25.83,25.76,25.79,41021.0,25.79,25.83,25.76,25.79,41021.0
2024-12-30 11:30:00,25.79,25.82,25.77,25.8,74303.0,25.79,25.82,25.77,25.8,74303.0
2024-12-30 11:35:00,25.8,25.86,25.8,25.85,41581.0,25.8,25.86,25.8,25.85,41581.0
2024-12-30 11:40:00,25.86,25.92,25.85,25.89,41403.0,25.86,25.92,25.85,25.89,41403.0
2024-12-30 11:45:00,25.89,25.94,25.85,25.89,79202.0,25.89,25.94,25.85,25.89,79202.0
2024-12-30 11:50:00,25.89,25.93,25.83,25.88,78488.0,25.89,25.93,25.83,25.88,78488.0
2024-12-30 11:55:00,25.87,25.95,25.87,25.94,46041.0,25.87,25.95,25.87,25.94,46041.0
2024-12-30 12:00:00,25.94,25.99,25.93,25.95,72658.0,25.94,25.99,25.93,25.95,72658.0
2024-12-30 12:05:00,25.95,25.99,25.93,25.98,58191.0,25.95,25.99,25.93,25.98,58191.0
2024-12-30 12:10:00,25.99,26.06,25.98,26.02,96511.0,25.99,26.06,25.98,26.02,96511.0
2024-12-30 12:15:00,26.02,26.04,26.0,26.02,49136.0,26.02,26.04,26.0,26.02,49136.0
2024-12-30 12:20:00,26.02,26.05,26.01,26.04,49664.0,26.02,26.05,26.01,26.04,49664.0
2024-12-30 12:25:00,26.04,26.07,25.98,26.04,67817.0,26.04,26.07,25.98,26.04,67817.0
2024-12-30 12:30:00,26.04,26.04,26.0,26.03,48849.0,26.04,26.04,26.0,26.03,48849.0
2024-12-30 12:35:00,26.02,26.04,25.99,26.02,69649.0,26.02,26.04,25.99,26.02,69649.0
2024-12-30 12:40:00,26.01,26.04,25.99,26.04,36514.0,26.01,26.04,25.99,26.04,36514.0
2024-12-30 12:45:00,26.03,26.09,26.03,26.08,49501.0,26.03,26.09,26.03,26.08,49501.0
2024-12-30 12:50:00,26.09,26.11,26.04,26.04,65048.0,26.09,26.11,26.04,26.04,65048.0
2024-12-30 12:55:00,26.03,26.06,25.98,26.05,56785.0,26.03,26.06,25.98,26.05,56785.0
2024-12-30 13:00:00,26.05,26.05,25.96,26.02,52190.0,26.05,26.05,25.96,26.02,52190.0
2024-12-30 13:05:00,26.02,26.06,25.99,26.06,38567.0,26.02,26.06,25.99,26.06,38567.0
2024-12-30 13:10:00,26.06,26.11,26.05,26.11,44913.0,26.06,26.11,26.05,26.11,44913.0
2024-12-30 13:15:00,26.1,26.12,26.04,26.05,37745.0,26.1,26.12,26.04,26.05,37745.0
2024-12-30 13:20:00,26.05,26.06,26.0,26.01,36931.0,26.05,26.06,26.0,26.01,36931.0
2024-12-30 13:25:00,26.01,26.03,25.97,26.01,60424.0,26.01,26.03,25.97,26.01,60424.0
2024-12-30 13:30:00,26.01,26.01,25.97,26.0,63806.0,26.01,26.01,25.97,26.0,63806.0
2024-12-30 13:35:00,26.0,26.0,25.95,25.99,47188.0,26.0,26.0,25.95,25.99,47188.0
2024-12-30 13:40:00,25.99,26.05,25.98,26.03,55999.0,25.99,26.05,25.98,26.03,55999.0
2024-12-30 13:45:00,26.03,26.06,25.91,25.92,97434.0,26.03,26.06,25.91,25.92,97434.0
2024-12-30 13:50:00,25.91,25.96,25.9,25.95,67766.0,25.91,25.96,25.9,25.95,67766.0
2024-12-30 13:55:00,25.95,25.95,25.88,25.88,61409.0,25.95,25.95,25.88,25.88,61409.0
2024-12-30 14:00:00,25.89,25.91,25.85,25.86,86282.0,25.89,25.91,25.85,25.86,86282.0
2024-12-30 14:05:00,25.87,25.9,25.84,25.88,64968.0,25.87,25.9,25.84,25.88,64968.0
2024-12-30 14:10:00,25.89,25.89,25.82,25.85,83746.0,25.89,25.89,25.82,25.85,83746.0
2024-12-30 14:15:00,25.84,25.88,25.84,25.86,56463.0,25.84,25.88,25.84,25.86,56463.0
2024-12-30 14:20:00,25.86,25.87,25.82,25.86,54414.0,25.86,25.87,25.82,25.86,54414.0
2024-12-30 14:25:00,25.86,25.88,25.84,25.86,43146.0,25.86,25.88,25.84,25.86,43146.0
2024-12-30 14:30:00,25.85,25.91,25.85,25.88,58259.0,25.85,25.91,25.85,25.88,58259.0
2024-12-30 14:35:00,25.88,25.89,25.85,25.88,30600.0,25.88,25.89,25.85,25.88,30600.0
2024-12-30 14:40:00,25.88,25.89,25.85,25.87,46696.0,25.88,25.89,25.85,25.87,46696.0
2024-12-30 14:45:00,25.87,25.88,25.86,25.87,38352.0,25.87,25.88,25.86,25.87,38352.0
2024-12-30 14:50:00,25.87,25.91,25.84,25.89,48490.0,25.87,25.91,25.84,25.89,48490.0
2024-12-30 14:55:00,25.89,25.9,25.87,25.88,35156.0,25.89,25.9,25.87,25.88,35156.0
2024-12-30 15:00:00,25.88,25.92,25.87,25.9,69852.0,25.88,25.92,25.87,25.9,69852.0
2024-12-30 15:05:00,25.89,25.92,25.87,25.91,56522.0,25.89,25.92,25.87,25.91,56522.0
2024-12-30 15:10:00,25.92,25.95,25.9,25.94,69617.0,25.92,25.95,25.9,25.94,69617.0
2024-12-30 15:15:00,25.94,25.96,25.92,25.96,49869.0,25.94,25.96,25.92,25.96,49869.0
2024-12-30 15:20:00,25.96,25.96,25.91,25.92,63410.0,25.96,25.96,25.91,25.92,63410.0
2024-12-30 15:25:00,25.92,25.92,25.82,25.83,100327.0,25.92,25.92,25.82,25.83,100327.0
2024-12-30 15:30:00,25.83,25.84,25.77,25.78,102309.0,25.83,25.84,25.77,25.78,102309.0
2024-12-30 15:35:00,25.79,25.81,25.77,25.81,71812.0,25.79,25.81,25.77,25.81,71812.0
2024-12-30 15:40:00,25.8,25.88,25.78,25.83,117642.0,25.8,25.88,25.78,25.83,117642.0
2024-12-30 15:45:00,25.83,25.86,25.8,25.82,80599.0,25.83,25.86,25.8,25.82,80599.0
2024-12-30 15:50:00,25.81,25.86,25.8,25.82,189885.0,25.81,25.86,25.8,25.82,189885.0
2024-12-30 15:55:00,25.82,25.82,25.7,25.76,531963.0,25.82,25.82,25.7,25.76,531963.0
2024-12-31 09:30:00,25.57,25.9,25.56,25.72,139893.0,25.57,25.9,25.56,25.72,139893.0
2024-12-31 09:35:00,25.74,25.85,25.73,25.8,58274.0,25.74,25.85,25.73,25.8,58274.0
2024-12-31 09:40:00,25.8,25.93,25.76,25.9,76008.0,25.8,25.93,25.76,25.9,76008.0
2024-12-31 09:45:00,25.91,25.96,25.91,25.96,73861.0,25.91,25.96,25.91,25.96,73861.0
2024-12-31 09:50:00,25.95,26.01,25.89,25.99,49730.0,25.95,26.01,25.89,25.99,49730.0
2024-12-31 09:55:00,26.0,26.06,25.97,26.04,56114.0,26.0,26.06,25.97,26.04,56114.0
2024-12-31 10:00:00,26.03,26.07,25.97,26.0,50340.0,26.03,26.07,25.97,26.0,50340.0
2024-12-31 10:05:00,26.0,26.02,25.9,25.92,61263.0,26.0,26.02,25.9,25.92,61263.0
2024-12-31 10:10:00,25.91,26.02,25.91,26.02,42590.0,25.91,26.02,25.91,26.02,42590.0
2024-12-31 10:15:00,26.02,26.08,25.99,26.08,42457.0,26.02,26.08,25.99,26.08,42457.0
2024-12-31 10:20:00,26.07,26.14,26.04,26.14,52148.0,26.07,26.14,26.04,26.14,52148.0
2024-12-31 10:25:00,26.13,26.15,26.05,26.07,60182.0,26.13,26.15,26.05,26.07,60182.0
2024-12-31 10:30:00,26.07,26.08,25.98,26.0,35703.0,26.07,26.08,25.98,26.0,35703.0
2024-12-31 10:35:00,26.0,26.03,25.97,26.02,47398.0,26.0,26.03,25.97,26.02,47398.0
2024-12-31 10:40:00,26.03,26.05,25.97,25.99,27373.0,26.03,26.05,25.97,25.99,27373.0
2024-12-31 10:45:00,25.99,26.06,25.99,26.03,45331.0,25.99,26.06,25.99,26.03,45331.0
2024-12-31 10:50:00,26.03,26.07,26.01,26.02,17926.0,26.03,26.07,26.01,26.02,17926.0
2024-12-31 10:55:00,26.01,26.01,25.91,25.93,48124.0,26.01,26.01,25.91,25.93,48124.0
2024-12-31 11:00:00,25.92,25.94,25.84,25.87,46081.0,25.92,25.94,25.84,25.87,46081.0
2024-12-31 11:05:00,25.86,25.88,25.81,25.88,63169.0,25.86,25.88,25.81,25.88,63169.0
2024-12-31 11:10:00,25.88,25.89,25.84,25.89,53408.0,25.88,25.89,25.84,25.89,53408.0
2024-12-31 11:15:00,25.89,25.89,25.82,25.82,35168.0,25.89,25.89,25.82,25.82,35168.0
2024-12-31 11:20:00,25.82,25.83,25.77,25.79,38622.0,25.82,25.83,25.77,25.79,38622.0
2024-12-31 11:25:00,25.79,25.8,25.73,25.73,43100.0,25.79,25.8,25.73,25.73,43100.0
2024-12-31 11:30:00,25.73,25.73,25.69,25.72,39623.0,25.73,25.73,25.69,25.72,39623.0
2024-12-31 11:35:00,25.71,25.75,25.7,25.74,37213.0,25.71,25.75,25.7,25.74,37213.0
2024-12-31 11:40:00,25.74,25.8,25.73,25.79,29613.0,25.74,25.8,25.73,25.79,29613.0
2024-12-31 11:45:00,25.8,25.83,25.78,25.83,29132.0,25.8,25.83,25.78,25.83,29132.0
2024-12-31 11:50:00,25.82,25.82,25.77,25.77,12078.0,25.82,25.82,25.77,25.77,12078.0
2024-12-31 11:55:00,25.77,25.79,25.75,25.78,19626.0,25.77,25.79,25.75,25.78,19626.0
2024-12-31 12:00:00,25.78,25.8,25.74,25.79,23371.0,25.78,25.8,25.74,25.79,23371.0
2024-12-31 12:05:00,25.79,25.8,25.77,25.8,16027.0,25.79,25.8,25.77,25.8,16027.0
2024-12-31 12:10:00,25.79,25.8,25.74,25.76,11119.0,25.79,25.8,25.74,25.76,11119.0
2024-12-31 12:15:00,25.76,25.78,25.75,25.78,23356.0,25.76,25.78,25.75,25.78,23356.0
2024-12-31 12:20:00,25.77,25.78,25.71,25.71,18471.0,25.77,25.78,25.71,25.71,18471.0
2024-12-31 12:25:00,25.72,25.73,25.7,25.7,24035.0,25.72,25.73,25.7,25.7,24035.0
2024-12-31 12:30:00,25.69,25.73,25.69,25.7,17878.0,25.69,25.73,25.69,25.7,17878.0
2024-12-31 12:35:00,25.7,25.74,25.69,25.71,21424.0,25.7,25.74,25.69,25.71,21424.0
2024-12-31 12:40:00,25.71,25.79,25.7,25.78,24799.0,25.71,25.79,25.7,25.78,24799.0
2024-12-31 12:45:00,25.79,25.83,25.78,25.82,24504.0,25.79,25.83,25.78,25.82,24504.0
2024-12-31 12:50:00,25.82,25.87,25.8,25.87,31808.0,25.82,25.87,25.8,25.87,31808.0
2024-12-31 12:55:00,25.87,25.89,25.86,25.89,43083.0,25.87,25.89,25.86,25.89,43083.0
2024-12-31 13:00:00,25.89,25.92,25.89,25.92,38098.0,25.89,25.92,25.89,25.92,38098.0
2024-12-31 13:05:00,25.92,25.97,25.91,25.94,22784.0,25.92,25.97,25.91,25.94,22784.0
2024-12-31 13:10:00,25.95,25.96,25.91,25.94,21312.0,25.95,25.96,25.91,25.94,21312.0
2024-12-31 13:15:00,25.94,25.97,25.92,25.92,24969.0,25.94,25.97,25.92,25.92,24969.0
2024-12-31 13:20:00,25.91,25.91,25.81,25.81,17770.0,25.91,25.91,25.81,25.81,17770.0
2024-12-31 13:25:00,25.81,25.83,25.79,25.8,21275.0,25.81,25.83,25.79,25.8,21275.0
2024-12-31 13:30:00,25.8,25.85,25.79,25.82,21738.0,25.8,25.85,25.79,25.82,21738.0
2024-12-31 13:35:00,25.82,25.85,25.8,25.85,19270.0,25.82,25.85,25.8,25.85,19270.0
2024-12-31 13:40:00,25.85,25.87,25.84,25.86,19466.0,25.85,25.87,25.84,25.86,19466.0
2024-12-31 13:45:00,25.86,25.88,25.84,25.88,15363.0,25.86,25.88,25.84,25.88,15363.0
2024-12-31 13:50:00,25.88,25.9,25.85,25.85,14701.0,25.88,25.9,25.85,25.85,14701.0
2024-12-31 13:55:00,25.85,25.85,25.8,25.81,16728.0,25.85,25.85,25.8,25.81,16728.0
2024-12-31 14:00:00,25.8,25.82,25.75,25.78,49111.0,25.8,25.82,25.75,25.78,49111.0
2024-12-31 14:05:00,25.78,25.85,25.78,25.84,20463.0,25.78,25.85,25.78,25.84,20463.0
2024-12-31 14:10:00,25.84,25.9,25.84,25.89,23634.0,25.84,25.9,25.84,25.89,23634.0
2024-12-31 14:15:00,25.89,25.9,25.81,25.81,36614.0,25.89,25.9,25.81,25.81,36614.0
2024-12-31 14:20:00,25.82,25.85,25.78,25.82,41532.0,25.82,25.85,25.78,25.82,41532.0
2024-12-31 14:25:00,25.83,25.85,25.78,25.79,18458.0,25.83,25.85,25.78,25.79,18458.0
2024-12-31 14:30:00,25.79,25.79,25.71,25.71,30414.0,25.79,25.79,25.71,25.71,30414.0
2024-12-31 14:35:00,25.71,25.77,25.7,25.76,31439.0,25.71,25.77,25.7,25.76,31439.0
2024-12-31 14:40:00,25.76,25.76,25.71,25.74,33384.0,25.76,25.76,25.71,25.74,33384.0
2024-12-31 14:45:00,25.73,25.76,25.73,25.75,34795.0,25.73,25.76,25.73,25.75,34795.0
2024-12-31 14:50:00,25.74,25.8,25.73,25.77,32408.0,25.74,25.8,25.73,25.77,32408.0
2024-12-31 14:55:00,25.78,25.87,25.77,25.86,54162.0,25.78,25.87,25.77,25.86,54162.0
2024-12-31 15:00:00,25.85,25.87,25.84,25.86,15232.0,25.85,25.87,25.84,25.86,15232.0
2024-12-31 15:05:00,25.85,25.89,25.85,25.88,22059.0,25.85,25.89,25.85,25.88,22059.0
2024-12-31 15:10:00,25.87,25.88,25.76,25.78,39502.0,25.87,25.88,25.76,25.78,39502.0
2024-12-31 15:15:00,25.78,25.81,25.76,25.8,29580.0,25.78,25.81,25.76,25.8,29580.0
2024-12-31 15:20:00,25.81,25.85,25.79,25.82,29910.0,25.81,25.85,25.79,25.82,29910.0
2024-12-31 15:25:00,25.81,25.89,25.81,25.86,63489.0,25.81,25.89,25.81,25.86,63489.0
2024-12-31 15:30:00,25.86,25.87,25.78,25.8,61030.0,25.86,25.87,25.78,25.8,61030.0
2024-12-31 15:35:00,25.8,25.84,25.75,25.76,45934.0,25.8,25.84,25.75,25.76,45934.0
2024-12-31 15:40:00,25.75,25.76,25.71,25.72,60113.0,25.75,25.76,25.71,25.72,60113.0
2024-12-31 15:45:00,25.73,25.79,25.69,25.77,115997.0,25.73,25.79,25.69,25.77,115997.0
2024-12-31 15:50:00,25.77,25.79,25.71,25.71,162755.0,25.77,25.79,25.71,25.71,162755.0
2024-12-31 15:55:00,25.71,25.77,25.69,25.75,379649.0,25.71,25.77,25.69,25.75,379649.0
2025-01-02 09:30:00,26.18,26.25,26.04,26.12,250722.0,26.18,26.25,26.04,26.12,250722.0
2025-01-02 09:35:00,26.11,26.14,25.97,26.08,144128.0,26.11,26.14,25.97,26.08,144128.0
2025-01-02 09:40:00,26.08,26.12,25.97,26.03,102348.0,26.08,26.12,25.97,26.03,102348.0
2025-01-02 09:45:00,26.02,26.13,25.98,26.06,118265.0,26.02,26.13,25.98,26.06,118265.0
2025-01-02 09:50:00,26.06,26.1,26.0,26.09,83018.0,26.06,26.1,26.0,26.09,83018.0
2025-01-02 09:55:00,26.09,26.17,26.07,26.14,260985.0,26.09,26.17,26.07,26.14,260985.0
2025-01-02 10:00:00,26.14,26.3,26.07,26.28,181941.0,26.14,26.3,26.07,26.28,181941.0
2025-01-02 10:05:00,26.29,26.3,26.18,26.22,88169.0,26.29,26.3,26.18,26.22,88169.0
2025-01-02 10:10:00,26.21,26.24,26.15,26.2,130763.0,26.21,26.24,26.15,26.2,130763.0
2025-01-02 10:15:00,26.2,26.24,26.15,26.15,80830.0,26.2,26.24,26.15,26.15,80830.0
2025-01-02 10:20:00,26.16,26.17,26.0,26.04,191563.0,26.16,26.17,26.0,26.04,191563.0
2025-01-02 10:25:00,26.04,26.09,25.96,26.07,208388.0,26.04,26.09,25.96,26.07,208388.0
2025-01-02 10:30:00,26.05,26.09,25.98,26.06,71940.0,26.05,26.09,25.98,26.06,71940.0
2025-01-02 10:35:00,26.06,26.17,26.01,26.13,83765.0,26.06,26.17,26.01,26.13,83765.0
2025-01-02 10:40:00,26.14,26.17,26.08,26.16,58484.0,26.14,26.17,26.08,26.16,58484.0
2025-01-02 10:45:00,26.15,26.25,26.14,26.25,50815.0,26.15,26.25,26.14,26.25,50815.0
2025-01-02 10:50:00,26.24,26.26,26.18,26.23,85980.0,26.24,26.26,26.18,26.23,85980.0
2025-01-02 10:55:00,26.23,26.24,26.11,26.12,108998.0,26.23,26.24,26.11,26.12,108998.0
2025-01-02 11:00:00,26.12,26.14,25.93,25.98,136369.0,26.12,26.14,25.93,25.98,136369.0
2025-01-02 11:05:00,25.97,25.98,25.9,25.94,49570.0,25.97,25.98,25.9,25.94,49570.0
2025-01-02 11:10:00,25.93,25.98,25.91,25.96,42291.0,25.93,25.98,25.91,25.96,42291.0
2025-01-02 11:15:00,25.95,25.99,25.92,25.99,73692.0,25.95,25.99,25.92,25.99,73692.0
2025-01-02 11:20:00,25.99,26.08,25.92,26.04,50216.0,25.99,26.08,25.92,26.04,50216.0
2025-01-02 11:25:00,26.05,26.05,26.01,26.04,41497.0,26.05,26.05,26.01,26.04,41497.0
2025-01-02 11:30:00,26.02,26.08,26.0,26.07,44042.0,26.02,26.08,26.0,26.07,44042.0
2025-01-02 11:35:00,26.06,26.14,26.05,26.12,31075.0,26.06,26.14,26.05,26.12,31075.0
2025-01-02 11:40:00,26.13,26.14,26.09,26.09,56368.0,26.13,26.14,26.09,26.09,56368.0
2025-01-02 11:45:00,26.09,26.18,26.09,26.17,36024.0,26.09,26.18,26.09,26.17,36024.0
2025-01-02 11:50:00,26.16,26.16,26.06,26.09,40870.0,26.16,26.16,26.06,26.09,40870.0
2025-01-02 11:55:00,26.1,26.17,26.07,26.14,41678.0,26.1,26.17,26.07,26.14,41678.0
2025-01-02 12:00:00,26.15,26.16,26.07,26.14,36323.0,26.15,26.16,26.07,26.14,36323.0
2025-01-02 12:05:00,26.14,26.14,26.07,26.07,23899.0,26.14,26.14,26.07,26.07,23899.0
2025-01-02 12:10:00,26.08,26.11,26.07,26.1,32034.0,26.08,26.11,26.07,26.1,32034.0
2025-01-02 12:15:00,26.09,26.1,26.03,26.07,63011.0,26.09,26.1,26.03,26.07,63011.0
2025-01-02 12:20:00,26.07,26.07,26.0,26.0,38177.0,26.07,26.07,26.0,26.0,38177.0
2025-01-02 12:25:00,26.01,26.01,25.85,25.86,63922.0,26.01,26.01,25.85,25.86,63922.0
2025-01-02 12:30:00,25.85,25.89,25.82,25.83,46998.0,25.85,25.89,25.82,25.83,46998.0
2025-01-02 12:35:00,25.83,25.84,25.69,25.7,58288.0,25.83,25.84,25.69,25.7,58288.0
2025-01-02 12:40:00,25.71,25.73,25.64,25.7,56189.0,25.71,25.73,25.64,25.7,56189.0
2025-01-02 12:45:00,25.7,25.72,25.64,25.65,60518.0,25.7,25.72,25.64,25.65,60518.0
2025-01-02 12:50:00,25.64,25.78,25.62,25.72,58652.0,25.64,25.78,25.62,25.72,58652.0
2025-01-02 12:55:00,25.73,25.78,25.72,25.76,19406.0,25.73,25.78,25.72,25.76,19406.0
2025-01-02 13:00:00,25.76,25.76,25.64,25.65,32300.0,25.76,25.76,25.64,25.65,32300.0
2025-01-02 13:05:00,25.65,25.79,25.63,25.77,81268.0,25.65,25.79,25.63,25.77,81268.0
2025-01-02 13:10:00,25.76,25.76,25.7,25.74,32465.0,25.76,25.76,25.7,25.74,32465.0
2025-01-02 13:15:00,25.74,25.75,25.7,25.7,41133.0,25.74,25.75,25.7,25.7,41133.0
2025-01-02 13:20:00,25.71,25.78,25.71,25.71,25472.0,25.71,25.78,25.71,25.71,25472.0
2025-01-02 13:25:00,25.71,25.72,25.67,25.71,36358.0,25.71,25.72,25.67,25.71,36358.0
2025-01-02 13:30:00,25.7,25.7,25.61,25.63,41575.0,25.7,25.7,25.61,25.63,41575.0
2025-01-02 13:35:00,25.63,25.73,25.62,25.7,50536.0,25.63,25.73,25.62,25.7,50536.0
2025-01-02 13:40:00,25.71,25.73,25.65,25.71,74148.0,25.71,25.73,25.65,25.71,74148.0
2025-01-02 13:45:00,25.71,25.74,25.68,25.7,47757.0,25.71,25.74,25.68,25.7,47757.0
2025-01-02 13:50:00,25.7,25.72,25.65,25.66,40061.0,25.7,25.72,25.65,25.66,40061.0
2025-01-02 13:55:00,25.66,25.71,25.65,25.7,50076.0,25.66,25.71,25.65,25.7,50076.0
2025-01-02 14:00:00,25.69,25.82,25.68,25.82,93079.0,25.69,25.82,25.68,25.82,93079.0
2025-01-02 14:05:00,25.82,25.83,25.76,25.8,80253.0,25.82,25.83,25.76,25.8,80253.0
2025-01-02 14:10:00,25.8,25.81,25.74,25.75,31283.0,25.8,25.81,25.74,25.75,31283.0
2025-01-02 14:15:00,25.75,25.8,25.71,25.79,79118.0,25.75,25.8,25.71,25.79,79118.0
2025-01-02 14:20:00,25.79,25.8,25.73,25.75,84345.0,25.79,25.8,25.73,25.75,84345.0
2025-01-02 14:25:00,25.75,25.79,25.74,25.76,44659.0,25.75,25.79,25.74,25.76,44659.0
2025-01-02 14:30:00,25.76,25.76,25.71,25.74,42082.0,25.76,25.76,25.71,25.74,42082.0
2025-01-02 14:35:00,25.75,25.75,25.7,25.72,63064.0,25.75,25.75,25.7,25.72,63064.0
2025-01-02 14:40:00,25.71,25.77,25.71,25.76,17680.0,25.71,25.77,25.71,25.76,17680.0
2025-01-02 14:45:00,25.76,25.81,25.71,25.8,49347.0,25.76,25.81,25.71,25.8,49347.0
2025-01-02 14:50:00,25.8,25.8,25.76,25.78,60475.0,25.8,25.8,25.76,25.78,60475.0
2025-01-02 14:55:00,25.78,25.79,25.72,25.72,32078.0,25.78,25.79,25.72,25.72,32078.0
2025-01-02 15:00:00,25.73,25.87,25.72,25.86,43355.0,25.73,25.87,25.72,25.86,43355.0
2025-01-02 15:05:00,25.87,25.88,25.81,25.82,34570.0,25.87,25.88,25.81,25.82,34570.0
2025-01-02 15:10:00,25.82,25.85,25.81,25.84,32190.0,25.82,25.85,25.81,25.84,32190.0
2025-01-02 15:15:00,25.85,25.85,25.82,25.85,34872.0,25.85,25.85,25.82,25.85,34872.0
2025-01-02 15:20:00,25.85,25.87,25.83,25.85,70253.0,25.85,25.87,25.83,25.85,70253.0
2025-01-02 15:25:00,25.85,25.88,25.85,25.85,58528.0,25.85,25.88,25.85,25.85,58528.0
2025-01-02 15:30:00,25.85,25.88,25.82,25.85,138851.0,25.85,25.88,25.82,25.85,138851.0
2025-01-02 15:35:00,25.85,25.93,25.83,25.88,138405.0,25.85,25.93,25.83,25.88,138405.0
2025-01-02 15:40:00,25.88,25.9,25.87,25.87,110349.0,25.88,25.9,25.87,25.87,110349.0
2025-01-02 15:45:00,25.88,25.93,25.84,25.88,145380.0,25.88,25.93,25.84,25.88,145380.0
2025-01-02 15:50:00,25.89,25.93,25.85,25.85,254680.0,25.89,25.93,25.85,25.85,254680.0
2025-01-02 15:55:00,25.85,25.93,25.84,25.91,652210.0,25.85,25.93,25.84,25.91,652210.0
2025-01-03 09:30:00,25.85,25.99,25.53,25.58,225480.0,25.85,25.99,25.53,25.58,225480.0
2025-01-03 09:35:00,25.59,25.59,25.27,25.32,176922.0,25.59,25.59,25.27,25.32,176922.0
2025-01-03 09:40:00,25.32,25.51,25.28,25.34,185307.0,25.32,25.51,25.28,25.34,185307.0
2025-01-03 09:45:00,25.35,25.36,24.94,25.0,509533.0,25.35,25.36,24.94,25.0,509533.0
2025-01-03 09:50:00,25.01,25.03,24.77,24.84,363982.0,25.01,25.03,24.77,24.84,363982.0
2025-01-03 09:55:00,24.84,24.98,24.71,24.94,255242.0,24.84,24.98,24.71,24.94,255242.0
2025-01-03 10:00:00,24.94,25.33,24.87,25.33,417846.0,24.94,25.33,24.87,25.33,417846.0
2025-01-03 10:05:00,25.32,25.47,25.28,25.44,313706.0,25.32,25.47,25.28,25.44,313706.0
2025-01-03 10:10:00,25.45,25.54,25.27,25.43,216013.0,25.45,25.54,25.27,25.43,216013.0
2025-01-03 10:15:00,25.43,25.46,25.27,25.39,153936.0,25.43,25.46,25.27,25.39,153936.0
2025-01-03 10:20:00,25.39,25.52,25.31,25.5,93323.0,25.39,25.52,25.31,25.5,93323.0
2025-01-03 10:25:00,25.5,25.64,25.46,25.62,92762.0,25.5,25.64,25.46,25.62,92762.0
2025-01-03 10:30:00,25.62,25.63,25.52,25.55,70572.0,25.62,25.63,25.52,25.55,70572.0
2025-01-03 10:35:00,25.54,25.61,25.49,25.59,79002.0,25.54,25.61,25.49,25.59,79002.0
2025-01-03 10:40:00,25.59,25.59,25.4,25.47,84309.0,25.59,25.59,25.4,25.47,84309.0
2025-01-03 10:45:00,25.46,25.48,25.42,25.45,91335.0,25.46,25.48,25.42,25.45,91335.0
2025-01-03 10:50:00,25.44,25.44,25.3,25.3,66927.0,25.44,25.44,25.3,25.3,66927.0
2025-01-03 10:55:00,25.3,25.31,25.23,25.28,95039.0,25.3,25.31,25.23,25.28,95039.0
2025-01-03 11:00:00,25.27,25.37,25.27,25.35,52674.0,25.27,25.37,25.27,25.35,52674.0
2025-01-03 11:05:00,25.35,25.35,25.28,25.3,89308.0,25.35,25.35,25.28,25.3,89308.0
2025-01-03 11:10:00,25.3,25.37,25.27,25.37,40380.0,25.3,25.37,25.27,25.37,40380.0
2025-01-03 11:15:00,25.36,25.39,25.3,25.34,43503.0,25.36,25.39,25.3,25.34,43503.0
2025-01-03 11:20:00,25.35,25.36,25.24,25.25,109758.0,25.35,25.36,25.24,25.25,109758.0
2025-01-03 11:25:00,25.25,25.26,25.2,25.23,54712.0,25.25,25.26,25.2,25.23,54712.0
2025-01-03 11:30:00,25.24,25.32,25.24,25.32,74381.0,25.24,25.32,25.24,25.32,74381.0
2025-01-03 11:35:00,25.3,25.31,25.22,25.26,26531.0,25.3,25.31,25.22,25.26,26531.0
2025-01-03 11:40:00,25.25,25.28,25.22,25.26,23841.0,25.25,25.28,25.22,25.26,23841.0
2025-01-03 11:45:00,25.25,25.26,25.2,25.23,18577.0,25.25,25.26,25.2,25.23,18577.0
2025-01-03 11:50:00,25.22,25.27,25.22,25.27,25031.0,25.22,25.27,25.22,25.27,25031.0
2025-01-03 11:55:00,25.26,25.29,25.25,25.26,51833.0,25.26,25.29,25.25,25.26,51833.0
2025-01-03 12:00:00,25.26,25.35,25.26,25.35,24952.0,25.26,25.35,25.26,25.35,24952.0
2025-01-03 12:05:00,25.36,25.38,25.31,25.32,32225.0,25.36,25.38,25.31,25.32,32225.0
2025-01-03 12:10:00,25.31,25.33,25.23,25.24,31855.0,25.31,25.33,25.23,25.24,31855.0
2025-01-03 12:15:00,25.23,25.27,25.21,25.21,38490.0,25.23,25.27,25.21,25.21,38490.0
2025-01-03 12:20:00,25.21,25.25,25.21,25.25,28179.0,25.21,25.25,25.21,25.25,28179.0
2025-01-03 12:25:00,25.25,25.25,25.2,25.21,51772.0,25.25,25.25,25.2,25.21,51772.0
2025-01-03 12:30:00,25.21,25.3,25.2,25.3,56001.0,25.21,25.3,25.2,25.3,56001.0
2025-01-03 12:35:00,25.3,25.34,25.27,25.29,46196.0,25.3,25.34,25.27,25.29,46196.0
2025-01-03 12:40:00,25.29,25.35,25.28,25.3,45926.0,25.29,25.35,25.28,25.3,45926.0
2025-01-03 12:45:00,25.29,25.35,25.27,25.34,86671.0,25.29,25.35,25.27,25.34,86671.0
2025-01-03 12:50:00,25.34,25.35,25.28,25.3,159099.0,25.34,25.35,25.28,25.3,159099.0
2025-01-03 12:55:00,25.3,25.33,25.26,25.33,34120.0,25.3,25.33,25.26,25.33,34120.0
2025-01-03 13:00:00,25.33,25.43,25.28,25.4,101800.0,25.33,25.43,25.28,25.4,101800.0
2025-01-03 13:05:00,25.4,25.52,25.39,25.49,133584.0,25.4,25.52,25.39,25.49,133584.0
2025-01-03 13:10:00,25.49,25.52,25.45,25.5,95355.0,25.49,25.52,25.45,25.5,95355.0
2025-01-03 13:15:00,25.49,25.54,25.48,25.53,45430.0,25.49,25.54,25.48,25.53,45430.0
2025-01-03 13:20:00,25.52,25.53,25.46,25.48,58426.0,25.52,25.53,25.46,25.48,58426.0
2025-01-03 13:25:00,25.48,25.53,25.48,25.52,31106.0,25.48,25.53,25.48,25.52,31106.0
2025-01-03 13:30:00,25.53,25.54,25.47,25.48,40863.0,25.53,25.54,25.47,25.48,40863.0
2025-01-03 13:35:00,25.49,25.5,25.41,25.43,53549.0,25.49,25.5,25.41,25.43,53549.0
2025-01-03 13:40:00,25.42,25.42,25.3,25.3,50351.0,25.42,25.42,25.3,25.3,50351.0
2025-01-03 13:45:00,25.3,25.35,25.3,25.31,112008.0,25.3,25.35,25.3,25.31,112008.0
2025-01-03 13:50:00,25.3,25.33,25.26,25.29,31276.0,25.3,25.33,25.26,25.29,31276.0
2025-01-03 13:55:00,25.29,25.35,25.28,25.32,31636.0,25.29,25.35,25.28,25.32,31636.0
2025-01-03 14:00:00,25.32,25.32,25.27,25.3,34811.0,25.32,25.32,25.27,25.3,34811.0
2025-01-03 14:05:00,25.29,25.37,25.28,25.35,49172.0,25.29,25.37,25.28,25.35,49172.0
2025-01-03 14:10:00,25.34,25.36,25.28,25.32,24998.0,25.34,25.36,25.28,25.32,24998.0
2025-01-03 14:15:00,25.32,25.37,25.3,25.37,33574.0,25.32,25.37,25.3,25.37,33574.0
2025-01-03 14:20:00,25.37,25.38,25.33,25.36,30814.0,25.37,25.38,25.33,25.36,30814.0
2025-01-03 14:25:00,25.35,25.4,25.33,25.4,24036.0,25.35,25.4,25.33,25.4,24036.0
2025-01-03 14:30:00,25.4,25.43,25.38,25.43,46526.0,25.4,25.43,25.38,25.43,46526.0
2025-01-03 14:35:00,25.43,25.47,25.42,25.46,34469.0,25.43,25.47,25.42,25.46,34469.0
2025-01-03 14:40:00,25.45,25.45,25.41,25.43,34183.0,25.45,25.45,25.41,25.43,34183.0
2025-01-03 14:45:00,25.43,25.49,25.42,25.48,45486.0,25.43,25.49,25.42,25.48,45486.0
2025-01-03 14:50:00,25.49,25.53,25.46,25.52,92203.0,25.49,25.53,25.46,25.52,92203.0
2025-01-03 14:55:00,25.52,25.52,25.46,25.49,77447.0,25.52,25.52,25.46,25.49,77447.0
2025-01-03 15:00:00,25.48,25.48,25.42,25.46,65404.0,25.48,25.48,25.42,25.46,65404.0
2025-01-03 15:05:00,25.45,25.47,25.43,25.46,27835.0,25.45,25.47,25.43,25.46,27835.0
2025-01-03 15:10:00,25.46,25.47,25.41,25.44,60176.0,25.46,25.47,25.41,25.44,60176.0
2025-01-03 15:15:00,25.44,25.44,25.38,25.39,59215.0,25.44,25.44,25.38,25.39,59215.0
2025-01-03 15:20:00,25.39,25.41,25.36,25.38,50580.0,25.39,25.41,25.36,25.38,50580.0
2025-01-03 15:25:00,25.38,25.38,25.32,25.34,49492.0,25.38,25.38,25.32,25.34,49492.0
2025-01-03 15:30:00,25.33,25.35,25.29,25.34,66237.0,25.33,25.35,25.29,25.34,66237.0
2025-01-03 15:35:00,25.35,25.37,25.31,25.35,80143.0,25.35,25.37,25.31,25.35,80143.0
2025-01-03 15:40:00,25.34,25.36,25.29,25.29,106337.0,25.34,25.36,25.29,25.29,106337.0
2025-01-03 15:45:00,25.3,25.33,25.28,25.33,97048.0,25.3,25.33,25.28,25.33,97048.0
2025-01-03 15:50:00,25.33,25.38,25.32,25.35,155642.0,25.33,25.38,25.32,25.35,155642.0
2025-01-03 15:55:00,25.35,25.43,25.33,25.43,603391.0,25.35,25.43,25.33,25.43,603391.0
2025-01-06 09:30:00,25.75,25.95,25.72,25.86,396078.0,25.75,25.95,25.72,25.86,396078.0
2025-01-06 09:35:00,25.88,25.9,25.61,25.67,198592.0,25.88,25.9,25.61,25.67,198592.0
2025-01-06 09:40:00,25.67,25.84,25.64,25.64,207307.0,25.67,25.84,25.64,25.64,207307.0
2025-01-06 09:45:00,25.64,25.7,25.54,25.57,146096.0,25.64,25.7,25.54,25.57,146096.0
2025-01-06 09:50:00,25.57,25.63,25.52,25.6,66792.0,25.57,25.63,25.52,25.6,66792.0
2025-01-06 09:55:00,25.61,25.62,25.52,25.54,99565.0,25.61,25.62,25.52,25.54,99565.0
2025-01-06 10:00:00,25.54,25.67,25.54,25.64,152966.0,25.54,25.67,25.54,25.64,152966.0
2025-01-06 10:05:00,25.64,25.64,25.48,25.51,104990.0,25.64,25.64,25.48,25.51,104990.0
2025-01-06 10:10:00,25.51,25.57,25.45,25.46,79650.0,25.51,25.57,25.45,25.46,79650.0
2025-01-06 10:15:00,25.46,25.47,25.37,25.42,128905.0,25.46,25.47,25.37,25.42,128905.0
2025-01-06 10:20:00,25.42,25.47,25.35,25.46,100920.0,25.42,25.47,25.35,25.46,100920.0
2025-01-06 10:25:00,25.46,25.57,25.46,25.55,85552.0,25.46,25.57,25.46,25.55,85552.0
2025-01-06 10:30:00,25.55,25.64,25.49,25.62,79856.0,25.55,25.64,25.49,25.62,79856.0
2025-01-06 10:35:00,25.62,25.65,25.58,25.6,63323.0,25.62,25.65,25.58,25.6,63323.0
2025-01-06 10:40:00,25.6,25.61,25.57,25.59,55791.0,25.6,25.61,25.57,25.59,55791.0
2025-01-06 10:45:00,25.59,25.67,25.57,25.67,90343.0,25.59,25.67,25.57,25.67,90343.0
2025-01-06 10:50:00,25.67,25.85,25.67,25.8,256988.0,25.67,25.85,25.67,25.8,256988.0
2025-01-06 10:55:00,25.8,25.81,25.76,25.8,65173.0,25.8,25.81,25.76,25.8,65173.0
2025-01-06 11:00:00,25.8,25.85,25.79,25.84,90657.0,25.8,25.85,25.79,25.84,90657.0
2025-01-06 11:05:00,25.85,25.99,25.84,25.98,93742.0,25.85,25.99,25.84,25.98,93742.0
2025-01-06 11:10:00,25.99,26.01,25.92,25.92,158852.0,25.99,26.01,25.92,25.92,158852.0
2025-01-06 11:15:00,25.92,25.96,25.89,25.92,123489.0,25.92,25.96,25.89,25.92,123489.0
2025-01-06 11:20:00,25.93,26.0,25.92,25.99,69568.0,25.93,26.0,25.92,25.99,69568.0
2025-01-06 11:25:00,25.99,26.07,25.96,26.05,71744.0,25.99,26.07,25.96,26.05,71744.0
2025-01-06 11:30:00,26.05,26.13,26.03,26.12,88824.0,26.05,26.13,26.03,26.12,88824.0
2025-01-06 11:35:00,26.13,26.14,26.1,26.11,88330.0,26.13,26.14,26.1,26.11,88330.0
2025-01-06 11:40:00,26.1,26.12,25.98,26.04,55104.0,26.1,26.12,25.98,26.04,55104.0
2025-01-06 11:45:00,26.04,26.07,26.01,26.07,102094.0,26.04,26.07,26.01,26.07,102094.0
2025-01-06 11:50:00,26.06,26.12,26.05,26.11,80122.0,26.06,26.12,26.05,26.11,80122.0
2025-01-06 11:55:00,26.11,26.12,26.04,26.09,94035.0,26.11,26.12,26.04,26.09,94035.0
2025-01-06 12:00:00,26.08,26.08,26.02,26.05,74429.0,26.08,26.08,26.02,26.05,74429.0
2025-01-06 12:05:00,26.06,26.1,26.05,26.09,31919.0,26.06,26.1,26.05,26.09,31919.0
2025-01-06 12:10:00,26.09,26.14,26.07,26.11,66700.0,26.09,26.14,26.07,26.11,66700.0
2025-01-06 12:15:00,26.11,26.15,26.05,26.07,115108.0,26.11,26.15,26.05,26.07,115108.0
2025-01-06 12:20:00,26.07,26.1,26.01,26.02,36948.0,26.07,26.1,26.01,26.02,36948.0
2025-01-06 12:25:00,26.02,26.03,25.98,26.0,41264.0,26.02,26.03,25.98,26.0,41264.0
2025-01-06 12:30:00,26.0,26.05,25.98,26.05,29785.0,26.0,26.05,25.98,26.05,29785.0
2025-01-06 12:35:00,26.05,26.05,25.99,25.99,35454.0,26.05,26.05,25.99,25.99,35454.0
2025-01-06 12:40:00,25.99,26.01,25.92,25.95,53422.0,25.99,26.01,25.92,25.95,53422.0
2025-01-06 12:45:00,25.94,25.96,25.93,25.95,22636.0,25.94,25.96,25.93,25.95,22636.0
2025-01-06 12:50:00,25.95,25.97,25.93,25.93,26467.0,25.95,25.97,25.93,25.93,26467.0
2025-01-06 12:55:00,25.93,25.95,25.91,25.95,23817.0,25.93,25.95,25.91,25.95,23817.0
2025-01-06 13:00:00,25.95,25.95,25.85,25.87,39543.0,25.95,25.95,25.85,25.87,39543.0
2025-01-06 13:05:00,25.87,25.89,25.85,25.87,28664.0,25.87,25.89,25.85,25.87,28664.0
2025-01-06 13:10:00,25.86,25.87,25.83,25.85,19113.0,25.86,25.87,25.83,25.85,19113.0
2025-01-06 13:15:00,25.85,25.86,25.81,25.84,29624.0,25.85,25.86,25.81,25.84,29624.0
2025-01-06 13:20:00,25.83,25.84,25.8,25.84,45390.0,25.83,25.84,25.8,25.84,45390.0
2025-01-06 13:25:00,25.84,25.85,25.82,25.85,21214.0,25.84,25.85,25.82,25.85,21214.0
2025-01-06 13:30:00,25.85,25.85,25.73,25.74,62885.0,25.85,25.85,25.73,25.74,62885.0
2025-01-06 13:35:00,25.74,25.77,25.71,25.73,39827.0,25.74,25.77,25.71,25.73,39827.0
2025-01-06 13:40:00,25.72,25.73,25.69,25.71,31496.0,25.72,25.73,25.69,25.71,31496.0
2025-01-06 13:45:00,25.71,25.72,25.66,25.7,36088.0,25.71,25.72,25.66,25.7,36088.0
2025-01-06 13:50:00,25.71,25.72,25.69,25.71,32483.0,25.71,25.72,25.69,25.71,32483.0
2025-01-06 13:55:00,25.71,25.72,25.66,25.67,36769.0,25.71,25.72,25.66,25.67,36769.0
2025-01-06 14:00:00,25.67,25.67,25.58,25.61,58832.0,25.67,25.67,25.58,25.61,58832.0
2025-01-06 14:05:00,25.61,25.73,25.6,25.72,56549.0,25.61,25.73,25.6,25.72,56549.0
2025-01-06 14:10:00,25.72,25.78,25.69,25.77,45292.0,25.72,25.78,25.69,25.77,45292.0
2025-01-06 14:15:00,25.77,25.8,25.76,25.79,40170.0,25.77,25.8,25.76,25.79,40170.0
2025-01-06 14:20:00,25.8,25.81,25.78,25.8,28658.0,25.8,25.81,25.78,25.8,28658.0
2025-01-06 14:25:00,25.79,25.8,25.74,25.75,22605.0,25.79,25.8,25.74,25.75,22605.0
2025-01-06 14:30:00,25.74,25.75,25.72,25.74,22284.0,25.74,25.75,25.72,25.74,22284.0
2025-01-06 14:35:00,25.73,25.73,25.7,25.72,19641.0,25.73,25.73,25.7,25.72,19641.0
2025-01-06 14:40:00,25.71,25.72,25.67,25.7,32553.0,25.71,25.72,25.67,25.7,32553.0
2025-01-06 14:45:00,25.7,25.71,25.69,25.7,22033.0,25.7,25.71,25.69,25.7,22033.0
2025-01-06 14:50:00,25.69,25.71,25.65,25.7,48133.0,25.69,25.71,25.65,25.7,48133.0
2025-01-06 14:55:00,25.69,25.7,25.64,25.64,35230.0,25.69,25.7,25.64,25.64,35230.0
2025-01-06 15:00:00,25.64,25.67,25.6,25.65,65083.0,25.64,25.67,25.6,25.65,65083.0
2025-01-06 15:05:00,25.66,25.66,25.62,25.63,40614.0,25.66,25.66,25.62,25.63,40614.0
2025-01-06 15:10:00,25.63,25.64,25.58,25.62,74799.0,25.63,25.64,25.58,25.62,74799.0
2025-01-06 15:15:00,25.62,25.63,25.6,25.63,26750.0,25.62,25.63,25.6,25.63,26750.0
2025-01-06 15:20:00,25.62,25.63,25.6,25.63,32350.0,25.62,25.63,25.6,25.63,32350.0
2025-01-06 15:25:00,25.63,25.63,25.6,25.62,36086.0,25.63,25.63,25.6,25.62,36086.0
2025-01-06 15:30:00,25.62,25.67,25.61,25.65,66790.0,25.62,25.67,25.61,25.65,66790.0
2025-01-06 15:35:00,25.66,25.69,25.61,25.62,87169.0,25.66,25.69,25.61,25.62,87169.0
2025-01-06 15:40:00,25.61,25.63,25.58,25.61,76173.0,25.61,25.63,25.58,25.61,76173.0
2025-01-06 15:45:00,25.61,25.61,25.54,25.55,108215.0,25.61,25.61,25.54,25.55,108215.0
2025-01-06 15:50:00,25.56,25.64,25.55,25.61,148493.0,25.56,25.64,25.55,25.61,148493.0
2025-01-06 15:55:00,25.61,25.66,25.6,25.65,543384.0,25.61,25.66,25.6,25.65,543384.0
2025-01-07 09:30:00,25.58,25.62,25.19,25.21,293836.0,25.58,25.62,25.19,25.21,293836.0
2025-01-07 09:35:00,25.21,25.22,24.97,25.02,281541.0,25.21,25.22,24.97,25.02,281541.0
2025-01-07 09:40:00,25.01,25.11,24.95,25.07,251808.0,25.01,25.11,24.95,25.07,251808.0
2025-01-07 09:45:00,25.05,25.13,24.91,24.93,338586.0,25.05,25.13,24.91,24.93,338586.0
2025-01-07 09:50:00,24.93,24.98,24.84,24.89,248180.0,24.93,24.98,24.84,24.89,248180.0
2025-01-07 09:55:00,24.89,24.97,24.87,24.88,139091.0,24.89,24.97,24.87,24.88,139091.0
2025-01-07 10:00:00,24.87,24.88,24.51,24.52,410804.0,24.87,24.88,24.51,24.52,410804.0
2025-01-07 10:05:00,24.52,24.67,24.48,24.57,221183.0,24.52,24.67,24.48,24.57,221183.0
2025-01-07 10:10:00,24.56,24.67,24.51,24.67,125421.0,24.56,24.67,24.51,24.67,125421.0
2025-01-07 10:15:00,24.66,24.76,24.59,24.76,169283.0,24.66,24.76,24.59,24.76,169283.0
2025-01-07 10:20:00,24.76,24.93,24.75,24.91,198385.0,24.76,24.93,24.75,24.91,198385.0
2025-01-07 10:25:00,24.91,25.03,24.88,24.98,101243.0,24.91,25.03,24.88,24.98,101243.0
2025-01-07 10:30:00,24.98,25.03,24.95,25.03,104875.0,24.98,25.03,24.95,25.03,104875.0
2025-01-07 10:35:00,25.03,25.05,24.92,24.94,93302.0,25.03,25.05,24.92,24.94,93302.0
2025-01-07 10:40:00,24.95,25.03,24.9,25.03,172015.0,24.95,25.03,24.9,25.03,172015.0
2025-01-07 10:45:00,25.02,25.15,24.97,25.14,107856.0,25.02,25.15,24.97,25.14,107856.0
2025-01-07 10:50:00,25.14,25.39,25.13,25.38,126641.0,25.14,25.39,25.13,25.38,126641.0
2025-01-07 10:55:00,25.39,25.45,25.38,25.44,121072.0,25.39,25.45,25.38,25.44,121072.0
2025-01-07 11:00:00,25.44,25.56,25.44,25.54,143385.0,25.44,25.56,25.44,25.54,143385.0
2025-01-07 11:05:00,25.53,25.54,25.42,25.5,113841.0,25.53,25.54,25.42,25.5,113841.0
2025-01-07 11:10:00,25.49,25.51,25.44,25.44,47984.0,25.49,25.51,25.44,25.44,47984.0
2025-01-07 11:15:00,25.45,25.47,25.35,25.36,47212.0,25.45,25.47,25.35,25.36,47212.0
2025-01-07 11:20:00,25.36,25.38,25.29,25.33,47878.0,25.36,25.38,25.29,25.33,47878.0
2025-01-07 11:25:00,25.33,25.4,25.32,25.33,54396.0,25.33,25.4,25.32,25.33,54396.0
2025-01-07 11:30:00,25.34,25.36,25.27,25.32,46297.0,25.34,25.36,25.27,25.32,46297.0
2025-01-07 11:35:00,25.32,25.46,25.28,25.46,38794.0,25.32,25.46,25.28,25.46,38794.0
2025-01-07 11:40:00,25.46,25.47,25.37,25.4,26260.0,25.46,25.47,25.37,25.4,26260.0
2025-01-07 11:45:00,25.39,25.43,25.39,25.42,17403.0,25.39,25.43,25.39,25.42,17403.0
2025-01-07 11:50:00,25.41,25.45,25.31,25.31,34785.0,25.41,25.45,25.31,25.31,34785.0
2025-01-07 11:55:00,25.32,25.38,25.29,25.3,48728.0,25.32,25.38,25.29,25.3,48728.0
2025-01-07 12:00:00,25.31,25.37,25.31,25.33,24434.0,25.31,25.37,25.31,25.33,24434.0
2025-01-07 12:05:00,25.35,25.35,25.31,25.31,17100.0,25.35,25.35,25.31,25.31,17100.0
2025-01-07 12:10:00,25.32,25.36,25.29,25.35,14903.0,25.32,25.36,25.29,25.35,14903.0
2025-01-07 12:15:00,25.35,25.38,25.34,25.36,23007.0,25.35,25.38,25.34,25.36,23007.0
2025-01-07 12:20:00,25.36,25.37,25.31,25.33,16218.0,25.36,25.37,25.31,25.33,16218.0
2025-01-07 12:25:00,25.33,25.34,25.28,25.3,39079.0,25.33,25.34,25.28,25.3,39079.0
2025-01-07 12:30:00,25.3,25.41,25.3,25.39,21459.0,25.3,25.41,25.3,25.39,21459.0
2025-01-07 12:35:00,25.39,25.4,25.32,25.37,12468.0,25.39,25.4,25.32,25.37,12468.0
2025-01-07 12:40:00,25.37,25.41,25.36,25.39,28855.0,25.37,25.41,25.36,25.39,28855.0
2025-01-07 12:45:00,25.39,25.4,25.25,25.29,67599.0,25.39,25.4,25.25,25.29,67599.0
2025-01-07 12:50:00,25.3,25.34,25.29,25.34,13480.0,25.3,25.34,25.29,25.34,13480.0
2025-01-07 12:55:00,25.34,25.37,25.33,25.37,19516.0,25.34,25.37,25.33,25.37,19516.0
2025-01-07 13:00:00,25.37,25.41,25.36,25.38,20388.0,25.37,25.41,25.36,25.38,20388.0
2025-01-07 13:05:00,25.38,25.38,25.34,25.37,18227.0,25.38,25.38,25.34,25.37,18227.0
2025-01-07 13:10:00,25.37,25.37,25.33,25.34,15838.0,25.37,25.37,25.33,25.34,15838.0
2025-01-07 13:15:00,25.35,25.36,25.34,25.34,18354.0,25.35,25.36,25.34,25.34,18354.0
2025-01-07 13:20:00,25.35,25.35,25.32,25.33,14306.0,25.35,25.35,25.32,25.33,14306.0
2025-01-07 13:25:00,25.33,25.37,25.32,25.36,16971.0,25.33,25.37,25.32,25.36,16971.0
2025-01-07 13:30:00,25.35,25.38,25.32,25.37,34010.0,25.35,25.38,25.32,25.37,34010.0
2025-01-07 13:35:00,25.37,25.37,25.33,25.33,30648.0,25.37,25.37,25.33,25.33,30648.0
2025-01-07 13:40:00,25.34,25.34,25.28,25.3,15685.0,25.34,25.34,25.28,25.3,15685.0
2025-01-07 13:45:00,25.3,25.31,25.23,25.27,46461.0,25.3,25.31,25.23,25.27,46461.0
2025-01-07 13:50:00,25.28,25.32,25.27,25.3,19531.0,25.28,25.32,25.27,25.3,19531.0
2025-01-07 13:55:00,25.29,25.34,25.29,25.32,26758.0,25.29,25.34,25.29,25.32,26758.0
2025-01-07 14:00:00,25.31,25.34,25.3,25.33,18485.0,25.31,25.34,25.3,25.33,18485.0
2025-01-07 14:05:00,25.32,25.33,25.29,25.32,52054.0,25.32,25.33,25.29,25.32,52054.0
2025-01-07 14:10:00,25.32,25.37,25.31,25.34,32829.0,25.32,25.37,25.31,25.34,32829.0
2025-01-07 14:15:00,25.35,25.35,25.32,25.35,17344.0,25.35,25.35,25.32,25.35,17344.0
2025-01-07 14:20:00,25.35,25.36,25.32,25.34,23549.0,25.35,25.36,25.32,25.34,23549.0
2025-01-07 14:25:00,25.34,25.41,25.32,25.39,41586.0,25.34,25.41,25.32,25.39,41586.0
2025-01-07 14:30:00,25.39,25.4,25.35,25.36,14710.0,25.39,25.4,25.35,25.36,14710.0
2025-01-07 14:35:00,25.37,25.37,25.32,25.33,19343.0,25.37,25.37,25.32,25.33,19343.0
2025-01-07 14:40:00,25.34,25.39,25.33,25.38,29067.0,25.34,25.39,25.33,25.38,29067.0
2025-01-07 14:45:00,25.39,25.41,25.35,25.37,16259.0,25.39,25.41,25.35,25.37,16259.0
2025-01-07 14:50:00,25.37,25.38,25.35,25.35,14404.0,25.37,25.38,25.35,25.35,14404.0
2025-01-07 14:55:00,25.35,25.37,25.34,25.36,27984.0,25.35,25.37,25.34,25.36,27984.0
2025-01-07 15:00:00,25.36,25.37,25.34,25.37,37092.0,25.36,25.37,25.34,25.37,37092.0
2025-01-07 15:05:00,25.37,25.42,25.34,25.38,91458.0,25.37,25.42,25.34,25.38,91458.0
2025-01-07 15:10:00,25.39,25.39,25.33,25.35,35494.0,25.39,25.39,25.33,25.35,35494.0
2025-01-07 15:15:00,25.35,25.36,25.28,25.31,51095.0,25.35,25.36,25.28,25.31,51095.0
2025-01-07 15:20:00,25.31,25.31,25.24,25.28,48052.0,25.31,25.31,25.24,25.28,48052.0
2025-01-07 15:25:00,25.28,25.33,25.28,25.32,40510.0,25.28,25.33,25.28,25.32,40510.0
2025-01-07 15:30:00,25.32,25.34,25.3,25.33,43165.0,25.32,25.34,25.3,25.33,43165.0
2025-01-07 15:35:00,25.33,25.37,25.28,25.37,65418.0,25.33,25.37,25.28,25.37,65418.0
2025-01-07 15:40:00,25.37,25.43,25.36,25.39,121623.0,25.37,25.43,25.36,25.39,121623.0
2025-01-07 15:45:00,25.39,25.42,25.36,25.42,79097.0,25.39,25.42,25.36,25.42,79097.0
2025-01-07 15:50:00,25.41,25.47,25.41,25.46,291218.0,25.41,25.47,25.41,25.46,291218.0
2025-01-07 15:55:00,25.46,25.52,25.44,25.51,594637.0,25.46,25.52,25.44,25.51,594637.0
2025-01-08 09:30:00,25.25,25.28,25.02,25.11,184815.0,25.25,25.28,25.02,25.11,184815.0
2025-01-08 09:35:00,25.11,25.28,25.1,25.24,57759.0,25.11,25.28,25.1,25.24,57759.0
2025-01-08 09:40:00,25.22,25.41,25.21,25.37,53049.0,25.22,25.41,25.21,25.37,53049.0
2025-01-08 09:45:00,25.36,25.42,25.34,25.4,71237.0,25.36,25.42,25.34,25.4,71237.0
2025-01-08 09:50:00,25.39,25.42,25.27,25.3,78028.0,25.39,25.42,25.27,25.3,78028.0
2025-01-08 09:55:00,25.31,25.39,25.3,25.36,41072.0,25.31,25.39,25.3,25.36,41072.0
2025-01-08 10:00:00,25.36,25.64,25.35,25.63,117868.0,25.36,25.64,25.35,25.63,117868.0
2025-01-08 10:05:00,25.63,25.69,25.6,25.65,137802.0,25.63,25.69,25.6,25.65,137802.0
2025-01-08 10:10:00,25.66,25.68,25.47,25.48,84375.0,25.66,25.68,25.47,25.48,84375.0
2025-01-08 10:15:00,25.49,25.51,25.38,25.42,76952.0,25.49,25.51,25.38,25.42,76952.0
2025-01-08 10:20:00,25.42,25.45,25.31,25.44,59110.0,25.42,25.45,25.31,25.44,59110.0
2025-01-08 10:25:00,25.44,25.45,25.4,25.41,19942.0,25.44,25.45,25.4,25.41,19942.0
2025-01-08 10:30:00,25.41,25.48,25.4,25.45,48822.0,25.41,25.48,25.4,25.45,48822.0
2025-01-08 10:35:00,25.46,25.6,25.46,25.58,59479.0,25.46,25.6,25.46,25.58,59479.0
2025-01-08 10:40:00,25.58,25.62,25.51,25.51,74291.0,25.58,25.62,25.51,25.51,74291.0
2025-01-08 10:45:00,25.52,25.55,25.48,25.52,19665.0,25.52,25.55,25.48,25.52,19665.0
2025-01-08 10:50:00,25.53,25.58,25.52,25.53,36883.0,25.53,25.58,25.52,25.53,36883.0
2025-01-08 10:55:00,25.53,25.54,25.49,25.53,16930.0,25.53,25.54,25.49,25.53,16930.0
2025-01-08 11:00:00,25.54,25.56,25.49,25.5,25577.0,25.54,25.56,25.49,25.5,25577.0
2025-01-08 11:05:00,25.5,25.52,25.41,25.49,34307.0,25.5,25.52,25.41,25.49,34307.0
2025-01-08 11:10:00,25.5,25.51,25.45,25.48,22111.0,25.5,25.51,25.45,25.48,22111.0
2025-01-08 11:15:00,25.49,25.49,25.44,25.48,25186.0,25.49,25.49,25.44,25.48,25186.0
2025-01-08 11:20:00,25.48,25.54,25.47,25.53,23535.0,25.48,25.54,25.47,25.53,23535.0
2025-01-08 11:25:00,25.53,25.54,25.48,25.49,14476.0,25.53,25.54,25.48,25.49,14476.0
2025-01-08 11:30:00,25.49,25.58,25.48,25.58,152864.0,25.49,25.58,25.48,25.58,152864.0
2025-01-08 11:35:00,25.58,25.63,25.56,25.62,31097.0,25.58,25.63,25.56,25.62,31097.0
2025-01-08 11:40:00,25.62,25.68,25.62,25.64,31692.0,25.62,25.68,25.62,25.64,31692.0
2025-01-08 11:45:00,25.63,25.65,25.6,25.63,19819.0,25.63,25.65,25.6,25.63,19819.0
2025-01-08 11:50:00,25.63,25.63,25.59,25.6,27514.0,25.63,25.63,25.59,25.6,27514.0
2025-01-08 11:55:00,25.6,25.63,25.57,25.61,23286.0,25.6,25.63,25.57,25.61,23286.0
2025-01-08 12:00:00,25.61,25.62,25.53,25.58,23116.0,25.61,25.62,25.53,25.58,23116.0
2025-01-08 12:05:00,25.58,25.6,25.57,25.59,14378.0,25.58,25.6,25.57,25.59,14378.0
2025-01-08 12:10:00,25.6,25.6,25.52,25.52,12809.0,25.6,25.6,25.52,25.52,12809.0
2025-01-08 12:15:00,25.53,25.55,25.5,25.53,33002.0,25.53,25.55,25.5,25.53,33002.0
2025-01-08 12:20:00,25.54,25.55,25.49,25.53,25478.0,25.54,25.55,25.49,25.53,25478.0
2025-01-08 12:25:00,25.52,25.53,25.43,25.45,22311.0,25.52,25.53,25.43,25.45,22311.0
2025-01-08 12:30:00,25.44,25.47,25.41,25.43,26960.0,25.44,25.47,25.41,25.43,26960.0
2025-01-08 12:35:00,25.43,25.45,25.41,25.43,26141.0,25.43,25.45,25.41,25.43,26141.0
2025-01-08 12:40:00,25.42,25.48,25.42,25.45,30238.0,25.42,25.48,25.42,25.45,30238.0
2025-01-08 12:45:00,25.44,25.49,25.42,25.44,17966.0,25.44,25.49,25.42,25.44,17966.0
2025-01-08 12:50:00,25.44,25.52,25.43,25.47,19001.0,25.44,25.52,25.43,25.47,19001.0
2025-01-08 12:55:00,25.48,25.55,25.47,25.51,26949.0,25.48,25.55,25.47,25.51,26949.0
2025-01-08 13:00:00,25.51,25.63,25.5,25.63,34327.0,25.51,25.63,25.5,25.63,34327.0
2025-01-08 13:05:00,25.62,25.66,25.61,25.64,39211.0,25.62,25.66,25.61,25.64,39211.0
2025-01-08 13:10:00,25.64,25.72,25.63,25.71,29705.0,25.64,25.72,25.63,25.71,29705.0
2025-01-08 13:15:00,25.71,25.71,25.69,25.7,15288.0,25.71,25.71,25.69,25.7,15288.0
2025-01-08 13:20:00,25.7,25.7,25.64,25.7,32326.0,25.7,25.7,25.64,25.7,32326.0
2025-01-08 13:25:00,25.7,25.79,25.7,25.76,50403.0,25.7,25.79,25.7,25.76,50403.0
2025-01-08 13:30:00,25.75,25.76,25.69,25.7,29476.0,25.75,25.76,25.69,25.7,29476.0
2025-01-08 13:35:00,25.7,25.71,25.67,25.69,33408.0,25.7,25.71,25.67,25.69,33408.0
2025-01-08 13:40:00,25.69,25.71,25.67,25.68,48801.0,25.69,25.71,25.67,25.68,48801.0
2025-01-08 13:45:00,25.69,25.69,25.64,25.68,20772.0,25.69,25.69,25.64,25.68,20772.0
2025-01-08 13:50:00,25.67,25.68,25.58,25.59,17826.0,25.67,25.68,25.58,25.59,17826.0
2025-01-08 13:55:00,25.6,25.65,25.59,25.63,42114.0,25.6,25.65,25.59,25.63,42114.0
2025-01-08 14:00:00,25.64,25.68,25.61,25.66,19792.0,25.64,25.68,25.61,25.66,19792.0
2025-01-08 14:05:00,25.66,25.72,25.66,25.71,38166.0,25.66,25.72,25.66,25.71,38166.0
2025-01-08 14:10:00,25.71,25.73,25.69,25.7,79506.0,25.71,25.73,25.69,25.7,79506.0
2025-01-08 14:15:00,25.7,25.75,25.69,25.74,64005.0,25.7,25.75,25.69,25.74,64005.0
2025-01-08 14:20:00,25.74,25.83,25.73,25.8,35104.0,25.74,25.83,25.73,25.8,35104.0
2025-01-08 14:25:00,25.79,25.87,25.77,25.85,42629.0,25.79,25.87,25.77,25.85,42629.0
2025-01-08 14:30:00,25.85,25.85,25.76,25.79,38964.0,25.85,25.85,25.76,25.79,38964.0
2025-01-08 14:35:00,25.79,25.81,25.76,25.79,38390.0,25.79,25.81,25.76,25.79,38390.0
2025-01-08 14:40:00,25.78,25.82,25.77,25.82,24573.0,25.78,25.82,25.77,25.82,24573.0
2025-01-08 14:45:00,25.83,25.86,25.82,25.84,24594.0,25.83,25.86,25.82,25.84,24594.0
2025-01-08 14:50:00,25.84,25.85,25.8,25.8,20085.0,25.84,25.85,25.8,25.8,20085.0
2025-01-08 14:55:00,25.8,25.82,25.8,25.82,27979.0,25.8,25.82,25.8,25.82,27979.0
2025-01-08 15:00:00,25.82,25.83,25.8,25.82,28504.0,25.82,25.83,25.8,25.82,28504.0
2025-01-08 15:05:00,25.82,25.86,25.8,25.86,44178.0,25.82,25.86,25.8,25.86,44178.0
2025-01-08 15:10:00,25.86,25.88,25.84,25.86,60178.0,25.86,25.88,25.84,25.86,60178.0
2025-01-08 15:15:00,25.86,25.94,25.85,25.92,56039.0,25.86,25.94,25.85,25.92,56039.0
2025-01-08 15:20:00,25.92,25.92,25.89,25.92,47953.0,25.92,25.92,25.89,25.92,47953.0
2025-01-08 15:25:00,25.92,25.93,25.88,25.92,64835.0,25.92,25.93,25.88,25.92,64835.0
2025-01-08 15:30:00,25.92,25.94,25.9,25.92,110044.0,25.92,25.94,25.9,25.92,110044.0
2025-01-08 15:35:00,25.92,25.94,25.89,25.92,70331.0,25.92,25.94,25.89,25.92,70331.0
2025-01-08 15:40:00,25.92,26.02,25.92,26.02,234400.0,25.92,26.02,25.92,26.02,234400.0
2025-01-08 15:45:00,26.02,26.02,25.96,25.96,148094.0,26.02,26.02,25.96,25.96,148094.0
2025-01-08 15:50:00,25.96,26.04,25.94,26.0,276715.0,25.96,26.04,25.94,26.0,276715.0
2025-01-08 15:55:00,25.99,26.02,25.9,25.92,732827.0,25.99,26.02,25.9,25.92,732827.0
2025-01-10 09:30:00,25.05,25.18,24.83,25.1,789532.0,25.05,25.18,24.83,25.1,789532.0
2025-01-10 09:35:00,25.09,25.29,25.07,25.15,318187.0,25.09,25.29,25.07,25.15,318187.0
2025-01-10 09:40:00,25.16,25.28,25.11,25.26,126907.0,25.16,25.28,25.11,25.26,126907.0
2025-01-10 09:45:00,25.25,25.46,25.24,25.27,140363.0,25.25,25.46,25.24,25.27,140363.0
2025-01-10 09:50:00,25.26,25.44,25.23,25.41,149399.0,25.26,25.44,25.23,25.41,149399.0
2025-01-10 09:55:00,25.41,25.48,25.3,25.37,148161.0,25.41,25.48,25.3,25.37,148161.0
2025-01-10 10:00:00,25.36,25.36,25.09,25.13,105867.0,25.36,25.36,25.09,25.13,105867.0
2025-01-10 10:05:00,25.13,25.22,25.13,25.21,93107.0,25.13,25.22,25.13,25.21,93107.0
2025-01-10 10:10:00,25.22,25.26,25.13,25.22,59954.0,25.22,25.26,25.13,25.22,59954.0
2025-01-10 10:15:00,25.22,25.38,25.22,25.36,51376.0,25.22,25.38,25.22,25.36,51376.0
2025-01-10 10:20:00,25.35,25.64,25.34,25.62,120462.0,25.35,25.64,25.34,25.62,120462.0
2025-01-10 10:25:00,25.63,25.77,25.57,25.74,85884.0,25.63,25.77,25.57,25.74,85884.0
2025-01-10 10:30:00,25.75,26.0,25.67,25.98,160383.0,25.75,26.0,25.67,25.98,160383.0
2025-01-10 10:35:00,25.99,26.07,25.94,25.96,166214.0,25.99,26.07,25.94,25.96,166214.0
2025-01-10 10:40:00,25.95,25.99,25.86,25.93,136141.0,25.95,25.99,25.86,25.93,136141.0
2025-01-10 10:45:00,25.93,25.98,25.77,25.78,135675.0,25.93,25.98,25.77,25.78,135675.0
2025-01-10 10:50:00,25.78,25.79,25.63,25.66,94898.0,25.78,25.79,25.63,25.66,94898.0
2025-01-10 10:55:00,25.65,25.7,25.62,25.62,48896.0,25.65,25.7,25.62,25.62,48896.0
2025-01-10 11:00:00,25.63,25.66,25.55,25.55,41603.0,25.63,25.66,25.55,25.55,41603.0
2025-01-10 11:05:00,25.56,25.61,25.54,25.57,26485.0,25.56,25.61,25.54,25.57,26485.0
2025-01-10 11:10:00,25.57,25.68,25.54,25.66,55391.0,25.57,25.68,25.54,25.66,55391.0
2025-01-10 11:15:00,25.66,25.69,25.63,25.64,40913.0,25.66,25.69,25.63,25.64,40913.0
2025-01-10 11:20:00,25.64,25.69,25.63,25.64,77078.0,25.64,25.69,25.63,25.64,77078.0
2025-01-10 11:25:00,25.65,25.7,25.58,25.59,49646.0,25.65,25.7,25.58,25.59,49646.0
2025-01-10 11:30:00,25.59,25.63,25.56,25.57,47101.0,25.59,25.63,25.56,25.57,47101.0
2025-01-10 11:35:00,25.56,25.6,25.52,25.56,32910.0,25.56,25.6,25.52,25.56,32910.0
2025-01-10 11:40:00,25.57,25.76,25.57,25.72,43886.0,25.57,25.76,25.57,25.72,43886.0
2025-01-10 11:45:00,25.73,25.73,25.6,25.61,20362.0,25.73,25.73,25.6,25.61,20362.0
2025-01-10 11:50:00,25.6,25.64,25.6,25.63,21661.0,25.6,25.64,25.6,25.63,21661.0
2025-01-10 11:55:00,25.63,25.64,25.53,25.54,45574.0,25.63,25.64,25.53,25.54,45574.0
2025-01-10 12:00:00,25.53,25.55,25.46,25.48,38876.0,25.53,25.55,25.46,25.48,38876.0
2025-01-10 12:05:00,25.47,25.52,25.46,25.48,49873.0,25.47,25.52,25.46,25.48,49873.0
2025-01-10 12:10:00,25.48,25.51,25.45,25.49,39969.0,25.48,25.51,25.45,25.49,39969.0
2025-01-10 12:15:00,25.49,25.55,25.47,25.55,42963.0,25.49,25.55,25.47,25.55,42963.0
2025-01-10 12:20:00,25.55,25.56,25.48,25.52,32209.0,25.55,25.56,25.48,25.52,32209.0
2025-01-10 12:25:00,25.52,25.59,25.52,25.58,69560.0,25.52,25.59,25.52,25.58,69560.0
2025-01-10 12:30:00,25.58,25.62,25.56,25.58,55101.0,25.58,25.62,25.56,25.58,55101.0
2025-01-10 12:35:00,25.59,25.65,25.58,25.61,45777.0,25.59,25.65,25.58,25.61,45777.0
2025-01-10 12:40:00,25.61,25.62,25.59,25.59,26845.0,25.61,25.62,25.59,25.59,26845.0
2025-01-10 12:45:00,25.59,25.63,25.58,25.62,14296.0,25.59,25.63,25.58,25.62,14296.0
2025-01-10 12:50:00,25.62,25.62,25.57,25.62,20491.0,25.62,25.62,25.57,25.62,20491.0
2025-01-10 12:55:00,25.61,25.69,25.6,25.66,30813.0,25.61,25.69,25.6,25.66,30813.0
2025-01-10 13:00:00,25.66,25.69,25.61,25.68,22056.0,25.66,25.69,25.61,25.68,22056.0
2025-01-10 13:05:00,25.67,25.76,25.67,25.73,24765.0,25.67,25.76,25.67,25.73,24765.0
2025-01-10 13:10:00,25.74,25.76,25.72,25.74,26065.0,25.74,25.76,25.72,25.74,26065.0
2025-01-10 13:15:00,25.74,25.74,25.67,25.72,24039.0,25.74,25.74,25.67,25.72,24039.0
2025-01-10 13:20:00,25.72,25.77,25.71,25.76,43341.0,25.72,25.77,25.71,25.76,43341.0
2025-01-10 13:25:00,25.76,25.77,25.72,25.76,27127.0,25.76,25.77,25.72,25.76,27127.0
2025-01-10 13:30:00,25.76,25.77,25.7,25.71,18187.0,25.76,25.77,25.7,25.71,18187.0
2025-01-10 13:35:00,25.71,25.71,25.67,25.69,21670.0,25.71,25.71,25.67,25.69,21670.0
2025-01-10 13:40:00,25.69,25.71,25.64,25.66,20411.0,25.69,25.71,25.64,25.66,20411.0
2025-01-10 13:45:00,25.66,25.73,25.64,25.73,18909.0,25.66,25.73,25.64,25.73,18909.0
2025-01-10 13:50:00,25.73,25.75,25.7,25.74,25300.0,25.73,25.75,25.7,25.74,25300.0
2025-01-10 13:55:00,25.74,25.79,25.74,25.77,34471.0,25.74,25.79,25.74,25.77,34471.0
2025-01-10 14:00:00,25.77,25.77,25.64,25.65,30426.0,25.77,25.77,25.64,25.65,30426.0
2025-01-10 14:05:00,25.66,25.66,25.61,25.61,22772.0,25.66,25.66,25.61,25.61,22772.0
2025-01-10 14:10:00,25.6,25.67,25.59,25.65,64003.0,25.6,25.67,25.59,25.65,64003.0
2025-01-10 14:15:00,25.65,25.66,25.63,25.66,16853.0,25.65,25.66,25.63,25.66,16853.0
2025-01-10 14:20:00,25.65,25.66,25.6,25.64,20531.0,25.65,25.66,25.6,25.64,20531.0
2025-01-10 14:25:00,25.64,25.72,25.63,25.7,25720.0,25.64,25.72,25.63,25.7,25720.0
2025-01-10 14:30:00,25.69,25.69,25.64,25.68,24284.0,25.69,25.69,25.64,25.68,24284.0
2025-01-10 14:35:00,25.68,25.72,25.67,25.72,18620.0,25.68,25.72,25.67,25.72,18620.0
2025-01-10 14:40:00,25.71,25.73,25.69,25.7,26376.0,25.71,25.73,25.69,25.7,26376.0
2025-01-10 14:45:00,25.71,25.71,25.66,25.67,29390.0,25.71,25.71,25.66,25.67,29390.0
2025-01-10 14:50:00,25.67,25.71,25.66,25.71,16751.0,25.67,25.71,25.66,25.71,16751.0
2025-01-10 14:55:00,25.71,25.73,25.67,25.68,24961.0,25.71,25.73,25.67,25.68,24961.0
2025-01-10 15:00:00,25.69,25.74,25.65,25.71,27013.0,25.69,25.74,25.65,25.71,27013.0
2025-01-10 15:05:00,25.7,25.74,25.67,25.68,49491.0,25.7,25.74,25.67,25.68,49491.0
2025-01-10 15:10:00,25.68,25.69,25.62,25.64,49006.0,25.68,25.69,25.62,25.64,49006.0
2025-01-10 15:15:00,25.64,25.65,25.58,25.6,29991.0,25.64,25.65,25.58,25.6,29991.0
2025-01-10 15:20:00,25.61,25.64,25.6,25.62,27500.0,25.61,25.64,25.6,25.62,27500.0
2025-01-10 15:25:00,25.62,25.66,25.61,25.66,43525.0,25.62,25.66,25.61,25.66,43525.0
2025-01-10 15:30:00,25.66,25.69,25.61,25.65,56773.0,25.66,25.69,25.61,25.65,56773.0
2025-01-10 15:35:00,25.65,25.7,25.65,25.66,61550.0,25.65,25.7,25.65,25.66,61550.0
2025-01-10 15:40:00,25.66,25.7,25.65,25.68,54644.0,25.66,25.7,25.65,25.68,54644.0
2025-01-10 15:45:00,25.68,25.69,25.63,25.67,91275.0,25.68,25.69,25.63,25.67,91275.0
2025-01-10 15:50:00,25.66,25.72,25.62,25.71,205625.0,25.66,25.72,25.62,25.71,205625.0
2025-01-10 15:55:00,25.71,25.83,25.69,25.8,484405.0,25.71,25.83,25.69,25.8,484405.0
2025-01-13 09:30:00,25.44,25.48,25.21,25.34,199862.0,25.44,25.48,25.21,25.34,199862.0
2025-01-13 09:35:00,25.34,25.44,25.29,25.36,130394.0,25.34,25.44,25.29,25.36,130394.0
2025-01-13 09:40:00,25.36,25.48,25.34,25.43,140337.0,25.36,25.48,25.34,25.43,140337.0
2025-01-13 09:45:00,25.42,25.63,25.39,25.6,219354.0,25.42,25.63,25.39,25.6,219354.0
2025-01-13 09:50:00,25.6,25.64,25.53,25.6,47912.0,25.6,25.64,25.53,25.6,47912.0
2025-01-13 09:55:00,25.58,25.63,25.55,25.6,58048.0,25.58,25.63,25.55,25.6,58048.0
2025-01-13 10:00:00,25.6,25.6,25.45,25.51,44390.0,25.6,25.6,25.45,25.51,44390.0
2025-01-13 10:05:00,25.5,25.65,25.46,25.49,55576.0,25.5,25.65,25.46,25.49,55576.0
2025-01-13 10:10:00,25.48,25.49,25.4,25.42,58865.0,25.48,25.49,25.4,25.42,58865.0
2025-01-13 10:15:00,25.42,25.55,25.4,25.51,94937.0,25.42,25.55,25.4,25.51,94937.0
2025-01-13 10:20:00,25.5,25.56,25.39,25.4,65051.0,25.5,25.56,25.39,25.4,65051.0
2025-01-13 10:25:00,25.4,25.41,25.25,25.26,76159.0,25.4,25.41,25.25,25.26,76159.0
2025-01-13 10:30:00,25.26,25.32,25.2,25.21,139558.0,25.26,25.32,25.2,25.21,139558.0
2025-01-13 10:35:00,25.21,25.39,25.2,25.37,68883.0,25.21,25.39,25.2,25.37,68883.0
2025-01-13 10:40:00,25.37,25.51,25.36,25.5,105903.0,25.37,25.51,25.36,25.5,105903.0
2025-01-13 10:45:00,25.5,25.53,25.4,25.47,52039.0,25.5,25.53,25.4,25.47,52039.0
2025-01-13 10:50:00,25.48,25.51,25.41,25.46,67383.0,25.48,25.51,25.41,25.46,67383.0
2025-01-13 10:55:00,25.46,25.48,25.42,25.42,27782.0,25.46,25.48,25.42,25.42,27782.0
2025-01-13 11:00:00,25.43,25.46,25.39,25.41,30153.0,25.43,25.46,25.39,25.41,30153.0
2025-01-13 11:05:00,25.41,25.44,25.35,25.42,118845.0,25.41,25.44,25.35,25.42,118845.0
2025-01-13 11:10:00,25.42,25.5,25.42,25.45,47638.0,25.42,25.5,25.42,25.45,47638.0
2025-01-13 11:15:00,25.45,25.49,25.42,25.45,59561.0,25.45,25.49,25.42,25.45,59561.0
2025-01-13 11:20:00,25.45,25.48,25.4,25.4,44651.0,25.45,25.48,25.4,25.4,44651.0
2025-01-13 11:25:00,25.41,25.43,25.35,25.36,40710.0,25.41,25.43,25.35,25.36,40710.0
2025-01-13 11:30:00,25.36,25.42,25.34,25.41,27718.0,25.36,25.42,25.34,25.41,27718.0
2025-01-13 11:35:00,25.41,25.43,25.34,25.34,36738.0,25.41,25.43,25.34,25.34,36738.0
2025-01-13 11:40:00,25.34,25.42,25.34,25.35,57286.0,25.34,25.42,25.34,25.35,57286.0
2025-01-13 11:45:00,25.35,25.35,25.23,25.25,54132.0,25.35,25.35,25.23,25.25,54132.0
2025-01-13 11:50:00,25.25,25.26,25.18,25.21,49068.0,25.25,25.26,25.18,25.21,49068.0
2025-01-13 11:55:00,25.2,25.2,25.14,25.16,36842.0,25.2,25.2,25.14,25.16,36842.0
2025-01-13 12:00:00,25.16,25.17,25.06,25.06,83980.0,25.16,25.17,25.06,25.06,83980.0
2025-01-13 12:05:00,25.05,25.17,25.05,25.17,50655.0,25.05,25.17,25.05,25.17,50655.0
2025-01-13 12:10:00,25.17,25.22,25.16,25.22,39996.0,25.17,25.22,25.16,25.22,39996.0
2025-01-13 12:15:00,25.22,25.23,25.18,25.23,45656.0,25.22,25.23,25.18,25.23,45656.0
2025-01-13 12:20:00,25.23,25.23,25.17,25.19,30324.0,25.23,25.23,25.17,25.19,30324.0
2025-01-13 12:25:00,25.2,25.25,25.19,25.25,38033.0,25.2,25.25,25.19,25.25,38033.0
2025-01-13 12:30:00,25.24,25.24,25.21,25.22,21722.0,25.24,25.24,25.21,25.22,21722.0
2025-01-13 12:35:00,25.22,25.24,25.18,25.18,25322.0,25.22,25.24,25.18,25.18,25322.0
2025-01-13 12:40:00,25.18,25.19,25.15,25.16,17546.0,25.18,25.19,25.15,25.16,17546.0
2025-01-13 12:45:00,25.16,25.2,25.15,25.18,26668.0,25.16,25.2,25.15,25.18,26668.0
2025-01-13 12:50:00,25.18,25.22,25.16,25.17,28892.0,25.18,25.22,25.16,25.17,28892.0
2025-01-13 12:55:00,25.17,25.25,25.16,25.25,47407.0,25.17,25.25,25.16,25.25,47407.0
2025-01-13 13:00:00,25.24,25.24,25.17,25.21,14276.0,25.24,25.24,25.17,25.21,14276.0
2025-01-13 13:05:00,25.22,25.24,25.18,25.24,29714.0,25.22,25.24,25.18,25.24,29714.0
2025-01-13 13:10:00,25.24,25.27,25.23,25.26,37914.0,25.24,25.27,25.23,25.26,37914.0
2025-01-13 13:15:00,25.26,25.26,25.21,25.24,17532.0,25.26,25.26,25.21,25.24,17532.0
2025-01-13 13:20:00,25.25,25.25,25.22,25.23,23536.0,25.25,25.25,25.22,25.23,23536.0
2025-01-13 13:25:00,25.23,25.27,25.23,25.27,27329.0,25.23,25.27,25.23,25.27,27329.0
2025-01-13 13:30:00,25.27,25.31,25.25,25.3,22582.0,25.27,25.31,25.25,25.3,22582.0
2025-01-13 13:35:00,25.3,25.32,25.28,25.32,40098.0,25.3,25.32,25.28,25.32,40098.0
2025-01-13 13:40:00,25.32,25.34,25.3,25.33,33495.0,25.32,25.34,25.3,25.33,33495.0
2025-01-13 13:45:00,25.33,25.39,25.32,25.38,18184.0,25.33,25.39,25.32,25.38,18184.0
2025-01-13 13:50:00,25.38,25.4,25.34,25.35,95090.0,25.38,25.4,25.34,25.35,95090.0
2025-01-13 13:55:00,25.35,25.41,25.34,25.41,18015.0,25.35,25.41,25.34,25.41,18015.0
2025-01-13 14:00:00,25.41,25.47,25.4,25.46,19665.0,25.41,25.47,25.4,25.46,19665.0
2025-01-13 14:05:00,25.46,25.52,25.45,25.46,38895.0,25.46,25.52,25.45,25.46,38895.0
2025-01-13 14:10:00,25.46,25.49,25.42,25.45,29403.0,25.46,25.49,25.42,25.45,29403.0
2025-01-13 14:15:00,25.45,25.45,25.39,25.39,22757.0,25.45,25.45,25.39,25.39,22757.0
2025-01-13 14:20:00,25.39,25.44,25.39,25.41,40948.0,25.39,25.44,25.39,25.41,40948.0
2025-01-13 14:25:00,25.42,25.48,25.41,25.48,30300.0,25.42,25.48,25.41,25.48,30300.0
2025-01-13 14:30:00,25.47,25.47,25.44,25.46,20718.0,25.47,25.47,25.44,25.46,20718.0
2025-01-13 14:35:00,25.46,25.49,25.44,25.48,30852.0,25.46,25.49,25.44,25.48,30852.0
2025-01-13 14:40:00,25.49,25.52,25.48,25.51,25843.0,25.49,25.52,25.48,25.51,25843.0
2025-01-13 14:45:00,25.5,25.52,25.44,25.45,29798.0,25.5,25.52,25.44,25.45,29798.0
2025-01-13 14:50:00,25.45,25.48,25.43,25.45,16727.0,25.45,25.48,25.43,25.45,16727.0
2025-01-13 14:55:00,25.45,25.5,25.44,25.49,24996.0,25.45,25.5,25.44,25.49,24996.0
2025-01-13 15:00:00,25.49,25.49,25.44,25.47,25761.0,25.49,25.49,25.44,25.47,25761.0
2025-01-13 15:05:00,25.46,25.5,25.44,25.46,45225.0,25.46,25.5,25.44,25.46,45225.0
2025-01-13 15:10:00,25.46,25.5,25.45,25.49,30140.0,25.46,25.5,25.45,25.49,30140.0
2025-01-13 15:15:00,25.49,25.53,25.47,25.52,50303.0,25.49,25.53,25.47,25.52,50303.0
2025-01-13 15:20:00,25.52,25.55,25.51,25.53,40267.0,25.52,25.55,25.51,25.53,40267.0
2025-01-13 15:25:00,25.53,25.55,25.51,25.53,35763.0,25.53,25.55,25.51,25.53,35763.0
2025-01-13 15:30:00,25.52,25.56,25.49,25.55,27667.0,25.52,25.56,25.49,25.55,27667.0
2025-01-13 15:35:00,25.55,25.56,25.52,25.53,27642.0,25.55,25.56,25.52,25.53,27642.0
2025-01-13 15:40:00,25.53,25.54,25.5,25.51,26155.0,25.53,25.54,25.5,25.51,26155.0
2025-01-13 15:45:00,25.51,25.55,25.5,25.52,53799.0,25.51,25.55,25.5,25.52,53799.0
2025-01-13 15:50:00,25.52,25.55,25.49,25.51,184894.0,25.52,25.55,25.49,25.51,184894.0
2025-01-13 15:55:00,25.51,25.64,25.51,25.64,492288.0,25.51,25.64,25.51,25.64,492288.0
2025-01-14 09:30:00,25.75,25.89,25.5,25.68,258405.0,25.75,25.89,25.5,25.68,258405.0
2025-01-14 09:35:00,25.68,25.77,25.58,25.62,97869.0,25.68,25.77,25.58,25.62,97869.0
2025-01-14 09:40:00,25.62,25.71,25.6,25.69,98004.0,25.62,25.71,25.6,25.69,98004.0
2025-01-14 09:45:00,25.7,25.73,25.58,25.71,109624.0,25.7,25.73,25.58,25.71,109624.0
2025-01-14 09:50:00,25.72,25.73,25.58,25.61,104084.0,25.72,25.73,25.58,25.61,104084.0
2025-01-14 09:55:00,25.61,25.63,25.52,25.54,63044.0,25.61,25.63,25.52,25.54,63044.0
2025-01-14 10:00:00,25.54,25.72,25.44,25.7,138700.0,25.54,25.72,25.44,25.7,138700.0
2025-01-14 10:05:00,25.69,25.92,25.68,25.85,97834.0,25.69,25.92,25.68,25.85,97834.0
2025-01-14 10:10:00,25.86,25.99,25.82,25.9,183861.0,25.86,25.99,25.82,25.9,183861.0
2025-01-14 10:15:00,25.92,26.06,25.92,25.99,150371.0,25.92,26.06,25.92,25.99,150371.0
2025-01-14 10:20:00,25.98,26.0,25.9,25.99,310213.0,25.98,26.0,25.9,25.99,310213.0
2025-01-14 10:25:00,25.99,26.05,25.95,25.98,145711.0,25.99,26.05,25.95,25.98,145711.0
2025-01-14 10:30:00,25.98,26.0,25.91,25.98,75452.0,25.98,26.0,25.91,25.98,75452.0
2025-01-14 10:35:00,25.98,26.0,25.9,25.92,52978.0,25.98,26.0,25.9,25.92,52978.0
2025-01-14 10:40:00,25.91,25.97,25.9,25.94,39650.0,25.91,25.97,25.9,25.94,39650.0
2025-01-14 10:45:00,25.93,25.98,25.88,25.89,57456.0,25.93,25.98,25.88,25.89,57456.0
2025-01-14 10:50:00,25.89,25.93,25.83,25.91,120343.0,25.89,25.93,25.83,25.91,120343.0
2025-01-14 10:55:00,25.91,25.92,25.83,25.89,35725.0,25.91,25.92,25.83,25.89,35725.0
2025-01-14 11:00:00,25.89,25.89,25.76,25.78,51713.0,25.89,25.89,25.76,25.78,51713.0
2025-01-14 11:05:00,25.78,25.86,25.77,25.82,22713.0,25.78,25.86,25.77,25.82,22713.0
2025-01-14 11:10:00,25.81,25.81,25.74,25.76,34875.0,25.81,25.81,25.74,25.76,34875.0
2025-01-14 11:15:00,25.76,25.78,25.72,25.75,40401.0,25.76,25.78,25.72,25.75,40401.0
2025-01-14 11:20:00,25.76,25.8,25.73,25.77,69086.0,25.76,25.8,25.73,25.77,69086.0
2025-01-14 11:25:00,25.77,25.84,25.76,25.79,141237.0,25.77,25.84,25.76,25.79,141237.0
2025-01-14 11:30:00,25.79,25.82,25.76,25.79,15839.0,25.79,25.82,25.76,25.79,15839.0
2025-01-14 11:35:00,25.78,25.82,25.75,25.8,43769.0,25.78,25.82,25.75,25.8,43769.0
2025-01-14 11:40:00,25.8,25.82,25.71,25.71,23856.0,25.8,25.82,25.71,25.71,23856.0
2025-01-14 11:45:00,25.71,25.76,25.69,25.74,20741.0,25.71,25.76,25.69,25.74,20741.0
2025-01-14 11:50:00,25.73,25.76,25.71,25.73,12229.0,25.73,25.76,25.71,25.73,12229.0
2025-01-14 11:55:00,25.74,25.76,25.68,25.69,32158.0,25.74,25.76,25.68,25.69,32158.0
2025-01-14 12:00:00,25.69,25.73,25.68,25.73,23972.0,25.69,25.73,25.68,25.73,23972.0
2025-01-14 12:05:00,25.73,25.79,25.7,25.76,19619.0,25.73,25.79,25.7,25.76,19619.0
2025-01-14 12:10:00,25.76,25.78,25.7,25.71,15811.0,25.76,25.78,25.7,25.71,15811.0
2025-01-14 12:15:00,25.71,25.73,25.68,25.69,27540.0,25.71,25.73,25.68,25.69,27540.0
2025-01-14 12:20:00,25.68,25.69,25.6,25.66,37818.0,25.68,25.69,25.6,25.66,37818.0
2025-01-14 12:25:00,25.67,25.68,25.66,25.68,20735.0,25.67,25.68,25.66,25.68,20735.0
2025-01-14 12:30:00,25.69,25.72,25.66,25.66,14603.0,25.69,25.72,25.66,25.66,14603.0
2025-01-14 12:35:00,25.66,25.75,25.64,25.75,19294.0,25.66,25.75,25.64,25.75,19294.0
2025-01-14 12:40:00,25.77,25.8,25.74,25.78,28736.0,25.77,25.8,25.74,25.78,28736.0
2025-01-14 12:45:00,25.78,25.78,25.72,25.74,19741.0,25.78,25.78,25.72,25.74,19741.0
2025-01-14 12:50:00,25.74,25.79,25.73,25.77,24962.0,25.74,25.79,25.73,25.77,24962.0
2025-01-14 12:55:00,25.76,25.76,25.69,25.73,19656.0,25.76,25.76,25.69,25.73,19656.0
2025-01-14 13:00:00,25.72,25.76,25.71,25.76,15561.0,25.72,25.76,25.71,25.76,15561.0
2025-01-14 13:05:00,25.76,25.78,25.74,25.77,9405.0,25.76,25.78,25.74,25.77,9405.0
2025-01-14 13:10:00,25.78,25.79,25.75,25.76,11565.0,25.78,25.79,25.75,25.76,11565.0
2025-01-14 13:15:00,25.76,25.83,25.74,25.8,27747.0,25.76,25.83,25.74,25.8,27747.0
2025-01-14 13:20:00,25.8,25.82,25.79,25.8,22434.0,25.8,25.82,25.79,25.8,22434.0
2025-01-14 13:25:00,25.81,25.82,25.78,25.79,39389.0,25.81,25.82,25.78,25.79,39389.0
2025-01-14 13:30:00,25.78,25.81,25.76,25.8,25713.0,25.78,25.81,25.76,25.8,25713.0
2025-01-14 13:35:00,25.8,25.87,25.78,25.87,88389.0,25.8,25.87,25.78,25.87,88389.0
2025-01-14 13:40:00,25.87,25.93,25.86,25.93,76472.0,25.87,25.93,25.86,25.93,76472.0
2025-01-14 13:45:00,25.93,25.96,25.91,25.95,23865.0,25.93,25.96,25.91,25.95,23865.0
2025-01-14 13:50:00,25.95,26.0,25.94,25.99,89035.0,25.95,26.0,25.94,25.99,89035.0
2025-01-14 13:55:00,25.99,26.0,25.97,25.99,65378.0,25.99,26.0,25.97,25.99,65378.0
2025-01-14 14:00:00,25.99,26.0,25.95,26.0,71652.0,25.99,26.0,25.95,26.0,71652.0
2025-01-14 14:05:00,26.0,26.1,25.99,26.04,206642.0,26.0,26.1,25.99,26.04,206642.0
2025-01-14 14:10:00,26.03,26.06,26.01,26.05,28701.0,26.03,26.06,26.01,26.05,28701.0
2025-01-14 14:15:00,26.05,26.08,26.04,26.06,25003.0,26.05,26.08,26.04,26.06,25003.0
2025-01-14 14:20:00,26.06,26.08,26.05,26.08,45532.0,26.06,26.08,26.05,26.08,45532.0
2025-01-14 14:25:00,26.08,26.08,26.02,26.03,42506.0,26.08,26.08,26.02,26.03,42506.0
2025-01-14 14:30:00,26.02,26.07,26.0,26.07,36657.0,26.02,26.07,26.0,26.07,36657.0
2025-01-14 14:35:00,26.07,26.08,26.03,26.06,20434.0,26.07,26.08,26.03,26.06,20434.0
2025-01-14 14:40:00,26.05,26.07,26.03,26.05,25433.0,26.05,26.07,26.03,26.05,25433.0
2025-01-14 14:45:00,26.05,26.08,26.03,26.08,18447.0,26.05,26.08,26.03,26.08,18447.0
2025-01-14 14:50:00,26.08,26.08,26.0,26.01,38872.0,26.08,26.08,26.0,26.01,38872.0
2025-01-14 14:55:00,26.01,26.01,25.95,25.96,42424.0,26.01,26.01,25.95,25.96,42424.0
2025-01-14 15:00:00,25.96,25.98,25.84,25.84,37783.0,25.96,25.98,25.84,25.84,37783.0
2025-01-14 15:05:00,25.84,25.9,25.83,25.89,60923.0,25.84,25.9,25.83,25.89,60923.0
2025-01-14 15:10:00,25.88,25.91,25.86,25.87,40159.0,25.88,25.91,25.86,25.87,40159.0
2025-01-14 15:15:00,25.87,25.97,25.87,25.94,44467.0,25.87,25.97,25.87,25.94,44467.0
2025-01-14 15:20:00,25.94,25.97,25.92,25.96,29316.0,25.94,25.97,25.92,25.96,29316.0
2025-01-14 15:25:00,25.96,25.96,25.92,25.95,18954.0,25.96,25.96,25.92,25.95,18954.0
2025-01-14 15:30:00,25.95,25.96,25.91,25.92,36294.0,25.95,25.96,25.91,25.92,36294.0
2025-01-14 15:35:00,25.92,25.99,25.91,25.92,113869.0,25.92,25.99,25.91,25.92,113869.0
2025-01-14 15:40:00,25.93,25.93,25.87,25.93,77799.0,25.93,25.93,25.87,25.93,77799.0
2025-01-14 15:45:00,25.93,25.96,25.92,25.94,72892.0,25.93,25.96,25.92,25.94,72892.0
2025-01-14 15:50:00,25.94,26.02,25.93,25.99,172176.0,25.94,26.02,25.93,25.99,172176.0
2025-01-14 15:55:00,25.98,26.02,25.96,26.01,411469.0,25.98,26.02,25.96,26.01,411469.0
2025-01-15 09:30:00,26.53,26.72,26.33,26.58,321659.0,26.53,26.72,26.33,26.58,321659.0
2025-01-15 09:35:00,26.58,26.58,26.37,26.45,66615.0,26.58,26.58,26.37,26.45,66615.0
2025-01-15 09:40:00,26.43,26.49,26.38,26.41,90931.0,26.43,26.49,26.38,26.41,90931.0
2025-01-15 09:45:00,26.41,26.42,26.26,26.29,105922.0,26.41,26.42,26.26,26.29,105922.0
2025-01-15 09:50:00,26.29,26.34,26.26,26.32,104640.0,26.29,26.34,26.26,26.32,104640.0
2025-01-15 09:55:00,26.32,26.42,26.27,26.4,108134.0,26.32,26.42,26.27,26.4,108134.0
2025-01-15 10:00:00,26.41,26.41,26.19,26.21,84417.0,26.41,26.41,26.19,26.21,84417.0
2025-01-15 10:05:00,26.22,26.26,26.15,26.26,92784.0,26.22,26.26,26.15,26.26,92784.0
2025-01-15 10:10:00,26.26,26.37,26.25,26.3,64617.0,26.26,26.37,26.25,26.3,64617.0
2025-01-15 10:15:00,26.3,26.37,26.28,26.34,83933.0,26.3,26.37,26.28,26.34,83933.0
2025-01-15 10:20:00,26.34,26.37,26.26,26.33,101074.0,26.34,26.37,26.26,26.33,101074.0
2025-01-15 10:25:00,26.34,26.4,26.29,26.39,48328.0,26.34,26.4,26.29,26.39,48328.0
2025-01-15 10:30:00,26.39,26.41,26.28,26.33,66800.0,26.39,26.41,26.28,26.33,66800.0
2025-01-15 10:35:00,26.34,26.35,26.27,26.33,59074.0,26.34,26.35,26.27,26.33,59074.0
2025-01-15 10:40:00,26.32,26.33,26.27,26.3,54329.0,26.32,26.33,26.27,26.3,54329.0
2025-01-15 10:45:00,26.3,26.33,26.27,26.31,39039.0,26.3,26.33,26.27,26.31,39039.0
2025-01-15 10:50:00,26.31,26.34,26.25,26.29,57237.0,26.31,26.34,26.25,26.29,57237.0
2025-01-15 10:55:00,26.29,26.31,26.26,26.29,34992.0,26.29,26.31,26.26,26.29,34992.0
2025-01-15 11:00:00,26.29,26.32,26.22,26.23,61211.0,26.29,26.32,26.22,26.23,61211.0
2025-01-15 11:05:00,26.23,26.24,26.13,26.21,60323.0,26.23,26.24,26.13,26.21,60323.0
2025-01-15 11:10:00,26.21,26.25,26.16,26.24,38188.0,26.21,26.25,26.16,26.24,38188.0
2025-01-15 11:15:00,26.24,26.24,26.16,26.22,84999.0,26.24,26.24,26.16,26.22,84999.0
2025-01-15 11:20:00,26.23,26.25,26.21,26.25,23766.0,26.23,26.25,26.21,26.25,23766.0
2025-01-15 11:25:00,26.25,26.25,26.19,26.19,63441.0,26.25,26.25,26.19,26.19,63441.0
2025-01-15 11:30:00,26.19,26.2,26.05,26.1,662395.0,26.19,26.2,26.05,26.1,662395.0
2025-01-15 11:35:00,26.11,26.2,26.1,26.17,79674.0,26.11,26.2,26.1,26.17,79674.0
2025-01-15 11:40:00,26.16,26.24,26.16,26.24,73159.0,26.16,26.24,26.16,26.24,73159.0
2025-01-15 11:45:00,26.24,26.28,26.23,26.27,49118.0,26.24,26.28,26.23,26.27,49118.0
2025-01-15 11:50:00,26.27,26.35,26.25,26.35,69738.0,26.27,26.35,26.25,26.35,69738.0
2025-01-15 11:55:00,26.35,26.35,26.3,26.32,50008.0,26.35,26.35,26.3,26.32,50008.0
2025-01-15 12:00:00,26.31,26.36,26.29,26.34,49698.0,26.31,26.36,26.29,26.34,49698.0
2025-01-15 12:05:00,26.35,26.37,26.3,26.31,37468.0,26.35,26.37,26.3,26.31,37468.0
2025-01-15 12:10:00,26.31,26.34,26.29,26.3,37326.0,26.31,26.34,26.29,26.3,37326.0
2025-01-15 12:15:00,26.29,26.34,26.28,26.3,59457.0,26.29,26.34,26.28,26.3,59457.0
2025-01-15 12:20:00,26.3,26.35,26.28,26.28,37796.0,26.3,26.35,26.28,26.28,37796.0
2025-01-15 12:25:00,26.29,26.32,26.23,26.32,103830.0,26.29,26.32,26.23,26.32,103830.0
2025-01-15 12:30:00,26.32,26.34,26.3,26.32,35691.0,26.32,26.34,26.3,26.32,35691.0
2025-01-15 12:35:00,26.32,26.32,26.28,26.29,40576.0,26.32,26.32,26.28,26.29,40576.0
2025-01-15 12:40:00,26.29,26.29,26.23,26.27,45672.0,26.29,26.29,26.23,26.27,45672.0
2025-01-15 12:45:00,26.27,26.27,26.22,26.22,33467.0,26.27,26.27,26.22,26.22,33467.0
2025-01-15 12:50:00,26.22,26.24,26.19,26.24,27308.0,26.22,26.24,26.19,26.24,27308.0
2025-01-15 12:55:00,26.24,26.24,26.17,26.18,19709.0,26.24,26.24,26.17,26.18,19709.0
2025-01-15 13:00:00,26.18,26.21,26.17,26.18,22610.0,26.18,26.21,26.17,26.18,22610.0
2025-01-15 13:05:00,26.19,26.19,26.11,26.13,22134.0,26.19,26.19,26.11,26.13,22134.0
2025-01-15 13:10:00,26.13,26.13,26.11,26.11,27616.0,26.13,26.13,26.11,26.11,27616.0
2025-01-15 13:15:00,26.12,26.13,26.06,26.07,57109.0,26.12,26.13,26.06,26.07,57109.0
2025-01-15 13:20:00,26.08,26.08,26.02,26.05,83908.0,26.08,26.08,26.02,26.05,83908.0
2025-01-15 13:25:00,26.05,26.13,26.05,26.13,43045.0,26.05,26.13,26.05,26.13,43045.0
2025-01-15 13:30:00,26.13,26.14,26.06,26.09,47685.0,26.13,26.14,26.06,26.09,47685.0
2025-01-15 13:35:00,26.09,26.1,26.05,26.09,60294.0,26.09,26.1,26.05,26.09,60294.0
2025-01-15 13:40:00,26.1,26.1,26.06,26.07,33888.0,26.1,26.1,26.06,26.07,33888.0
2025-01-15 13:45:00,26.08,26.1,26.06,26.1,29979.0,26.08,26.1,26.06,26.1,29979.0
2025-01-15 13:50:00,26.1,26.13,26.09,26.12,55663.0,26.1,26.13,26.09,26.12,55663.0
2025-01-15 13:55:00,26.13,26.14,26.1,26.12,22945.0,26.13,26.14,26.1,26.12,22945.0
2025-01-15 14:00:00,26.13,26.13,26.1,26.13,26335.0,26.13,26.13,26.1,26.13,26335.0
2025-01-15 14:05:00,26.13,26.13,26.07,26.11,36689.0,26.13,26.13,26.07,26.11,36689.0
2025-01-15 14:10:00,26.11,26.12,26.08,26.11,21095.0,26.11,26.12,26.08,26.11,21095.0
2025-01-15 14:15:00,26.11,26.11,26.08,26.1,27098.0,26.11,26.11,26.08,26.1,27098.0
2025-01-15 14:20:00,26.09,26.1,26.05,26.08,26631.0,26.09,26.1,26.05,26.08,26631.0
2025-01-15 14:25:00,26.08,26.14,26.07,26.13,24098.0,26.08,26.14,26.07,26.13,24098.0
2025-01-15 14:30:00,26.13,26.15,26.11,26.12,19037.0,26.13,26.15,26.11,26.12,19037.0
2025-01-15 14:35:00,26.12,26.16,26.11,26.15,25889.0,26.12,26.16,26.11,26.15,25889.0
2025-01-15 14:40:00,26.15,26.17,26.11,26.12,13415.0,26.15,26.17,26.11,26.12,13415.0
2025-01-15 14:45:00,26.12,26.12,26.1,26.11,38488.0,26.12,26.12,26.1,26.11,38488.0
2025-01-15 14:50:00,26.11,26.12,26.1,26.11,24154.0,26.11,26.12,26.1,26.11,24154.0
2025-01-15 14:55:00,26.12,26.15,26.11,26.12,29316.0,26.12,26.15,26.11,26.12,29316.0
2025-01-15 15:00:00,26.12,26.14,26.11,26.14,22026.0,26.12,26.14,26.11,26.14,22026.0
2025-01-15 15:05:00,26.14,26.17,26.13,26.17,30727.0,26.14,26.17,26.13,26.17,30727.0
2025-01-15 15:10:00,26.17,26.2,26.16,26.16,42812.0,26.17,26.2,26.16,26.16,42812.0
2025-01-15 15:15:00,26.17,26.17,26.13,26.14,120572.0,26.17,26.17,26.13,26.14,120572.0
2025-01-15 15:20:00,26.14,26.15,26.09,26.1,39574.0,26.14,26.15,26.09,26.1,39574.0
2025-01-15 15:25:00,26.1,26.11,26.07,26.07,59729.0,26.1,26.11,26.07,26.07,59729.0
2025-01-15 15:30:00,26.08,26.08,26.02,26.03,83092.0,26.08,26.08,26.02,26.03,83092.0
2025-01-15 15:35:00,26.03,26.03,25.95,25.96,183951.0,26.03,26.03,25.95,25.96,183951.0
2025-01-15 15:40:00,25.96,25.99,25.93,25.98,86773.0,25.96,25.99,25.93,25.98,86773.0
2025-01-15 15:45:00,25.98,25.99,25.91,25.94,134342.0,25.98,25.99,25.91,25.94,134342.0
2025-01-15 15:50:00,25.94,25.97,25.89,25.94,362342.0,25.94,25.97,25.89,25.94,362342.0
2025-01-15 15:55:00,25.94,26.03,25.93,26.01,442179.0,25.94,26.03,25.93,26.01,442179.0
2025-01-16 09:30:00,26.15,26.37,26.15,26.33,263776.0,26.15,26.37,26.15,26.33,263776.0
2025-01-16 09:35:00,26.32,26.36,26.23,26.24,93205.0,26.32,26.36,26.23,26.24,93205.0
2025-01-16 09:40:00,26.23,26.24,26.16,26.17,74974.0,26.23,26.24,26.16,26.17,74974.0
2025-01-16 09:45:00,26.15,26.17,25.98,26.03,89790.0,26.15,26.17,25.98,26.03,89790.0
2025-01-16 09:50:00,26.05,26.17,26.05,26.13,45507.0,26.05,26.17,26.05,26.13,45507.0
2025-01-16 09:55:00,26.13,26.13,25.99,26.01,46510.0,26.13,26.13,25.99,26.01,46510.0
2025-01-16 10:00:00,26.01,26.01,25.82,25.92,81264.0,26.01,26.01,25.82,25.92,81264.0
2025-01-16 10:05:00,25.93,26.11,25.92,26.09,75494.0,25.93,26.11,25.92,26.09,75494.0
2025-01-16 10:10:00,26.09,26.13,26.03,26.09,46783.0,26.09,26.13,26.03,26.09,46783.0
2025-01-16 10:15:00,26.08,26.21,26.06,26.17,79721.0,26.08,26.21,26.06,26.17,79721.0
2025-01-16 10:20:00,26.17,26.21,26.14,26.19,46970.0,26.17,26.21,26.14,26.19,46970.0
2025-01-16 10:25:00,26.19,26.19,26.12,26.14,35640.0,26.19,26.19,26.12,26.14,35640.0
2025-01-16 10:30:00,26.14,26.22,26.13,26.13,101181.0,26.14,26.22,26.13,26.13,101181.0
2025-01-16 10:35:00,26.13,26.15,26.03,26.14,45100.0,26.13,26.15,26.03,26.14,45100.0
2025-01-16 10:40:00,26.14,26.14,26.06,26.12,38040.0,26.14,26.14,26.06,26.12,38040.0
2025-01-16 10:45:00,26.1,26.14,26.08,26.12,22077.0,26.1,26.14,26.08,26.12,22077.0
2025-01-16 10:50:00,26.12,26.14,26.09,26.11,31488.0,26.12,26.14,26.09,26.11,31488.0
2025-01-16 10:55:00,26.11,26.14,26.1,26.14,18813.0,26.11,26.14,26.1,26.14,18813.0
2025-01-16 11:00:00,26.13,26.24,26.13,26.22,153961.0,26.13,26.24,26.13,26.22,153961.0
2025-01-16 11:05:00,26.21,26.26,26.17,26.25,40231.0,26.21,26.26,26.17,26.25,40231.0
2025-01-16 11:10:00,26.25,26.27,26.17,26.17,48382.0,26.25,26.27,26.17,26.17,48382.0
2025-01-16 11:15:00,26.17,26.22,26.13,26.21,38780.0,26.17,26.22,26.13,26.21,38780.0
2025-01-16 11:20:00,26.22,26.26,26.16,26.24,41207.0,26.22,26.26,26.16,26.24,41207.0
2025-01-16 11:25:00,26.24,26.29,26.23,26.28,46469.0,26.24,26.29,26.23,26.28,46469.0
2025-01-16 11:30:00,26.29,26.35,26.27,26.32,46820.0,26.29,26.35,26.27,26.32,46820.0
2025-01-16 11:35:00,26.32,26.36,26.29,26.34,41874.0,26.32,26.36,26.29,26.34,41874.0
2025-01-16 11:40:00,26.34,26.37,26.3,26.37,31728.0,26.34,26.37,26.3,26.37,31728.0
2025-01-16 11:45:00,26.37,26.39,26.33,26.37,80383.0,26.37,26.39,26.33,26.37,80383.0
2025-01-16 11:50:00,26.38,26.38,26.34,26.38,15805.0,26.38,26.38,26.34,26.38,15805.0
2025-01-16 11:55:00,26.37,26.4,26.37,26.39,25639.0,26.37,26.4,26.37,26.39,25639.0
2025-01-16 12:00:00,26.38,26.38,26.31,26.38,33450.0,26.38,26.38,26.31,26.38,33450.0
2025-01-16 12:05:00,26.38,26.39,26.33,26.34,20042.0,26.38,26.39,26.33,26.34,20042.0
2025-01-16 12:10:00,26.34,26.34,26.3,26.31,29182.0,26.34,26.34,26.3,26.31,29182.0
2025-01-16 12:15:00,26.31,26.33,26.28,26.3,39024.0,26.31,26.33,26.28,26.3,39024.0
2025-01-16 12:20:00,26.3,26.33,26.29,26.32,17811.0,26.3,26.33,26.29,26.32,17811.0
2025-01-16 12:25:00,26.32,26.32,26.28,26.3,28263.0,26.32,26.32,26.28,26.3,28263.0
2025-01-16 12:30:00,26.29,26.29,26.26,26.28,19230.0,26.29,26.29,26.26,26.28,19230.0
2025-01-16 12:35:00,26.27,26.27,26.22,26.24,15566.0,26.27,26.27,26.22,26.24,15566.0
2025-01-16 12:40:00,26.24,26.27,26.22,26.24,18382.0,26.24,26.27,26.22,26.24,18382.0
2025-01-16 12:45:00,26.24,26.26,26.23,26.24,18709.0,26.24,26.26,26.23,26.24,18709.0
2025-01-16 12:50:00,26.25,26.25,26.23,26.24,9423.0,26.25,26.25,26.23,26.24,9423.0
2025-01-16 12:55:00,26.24,26.32,26.23,26.28,43803.0,26.24,26.32,26.23,26.28,43803.0
2025-01-16 13:00:00,26.28,26.29,26.27,26.28,8878.0,26.28,26.29,26.27,26.28,8878.0
2025-01-16 13:05:00,26.28,26.29,26.24,26.28,12512.0,26.28,26.29,26.24,26.28,12512.0
2025-01-16 13:10:00,26.28,26.28,26.22,26.23,14627.0,26.28,26.28,26.22,26.23,14627.0
2025-01-16 13:15:00,26.23,26.24,26.18,26.19,21659.0,26.23,26.24,26.18,26.19,21659.0
2025-01-16 13:20:00,26.19,26.3,26.18,26.29,21207.0,26.19,26.3,26.18,26.29,21207.0
2025-01-16 13:25:00,26.29,26.31,26.28,26.3,40436.0,26.29,26.31,26.28,26.3,40436.0
2025-01-16 13:30:00,26.28,26.34,26.26,26.31,33402.0,26.28,26.34,26.26,26.31,33402.0
2025-01-16 13:35:00,26.3,26.34,26.28,26.32,29146.0,26.3,26.34,26.28,26.32,29146.0
2025-01-16 13:40:00,26.32,26.35,26.29,26.3,24627.0,26.32,26.35,26.29,26.3,24627.0
2025-01-16 13:45:00,26.3,26.3,26.25,26.29,30261.0,26.3,26.3,26.25,26.29,30261.0
2025-01-16 13:50:00,26.29,26.32,26.27,26.32,23217.0,26.29,26.32,26.27,26.32,23217.0
2025-01-16 13:55:00,26.32,26.32,26.27,26.3,30811.0,26.32,26.32,26.27,26.3,30811.0
2025-01-16 14:00:00,26.29,26.3,26.26,26.28,30195.0,26.29,26.3,26.26,26.28,30195.0
2025-01-16 14:05:00,26.28,26.32,26.27,26.29,28215.0,26.28,26.32,26.27,26.29,28215.0
2025-01-16 14:10:00,26.29,26.32,26.28,26.32,18667.0,26.29,26.32,26.28,26.32,18667.0
2025-01-16 14:15:00,26.32,26.32,26.26,26.27,21227.0,26.32,26.32,26.26,26.27,21227.0
2025-01-16 14:20:00,26.27,26.29,26.22,26.26,64724.0,26.27,26.29,26.22,26.26,64724.0
2025-01-16 14:25:00,26.26,26.32,26.25,26.32,28777.0,26.26,26.32,26.25,26.32,28777.0
2025-01-16 14:30:00,26.32,26.34,26.31,26.34,38319.0,26.32,26.34,26.31,26.34,38319.0
2025-01-16 14:35:00,26.33,26.34,26.29,26.32,29191.0,26.33,26.34,26.29,26.32,29191.0
2025-01-16 14:40:00,26.32,26.32,26.29,26.32,30985.0,26.32,26.32,26.29,26.32,30985.0
2025-01-16 14:45:00,26.32,26.32,26.28,26.29,35382.0,26.32,26.32,26.28,26.29,35382.0
2025-01-16 14:50:00,26.3,26.3,26.26,26.28,40789.0,26.3,26.3,26.26,26.28,40789.0
2025-01-16 14:55:00,26.28,26.31,26.27,26.3,48812.0,26.28,26.31,26.27,26.3,48812.0
2025-01-16 15:00:00,26.3,26.31,26.29,26.3,14947.0,26.3,26.31,26.29,26.3,14947.0
2025-01-16 15:05:00,26.31,26.4,26.3,26.34,222086.0,26.31,26.4,26.3,26.34,222086.0
2025-01-16 15:10:00,26.33,26.37,26.32,26.34,58496.0,26.33,26.37,26.32,26.34,58496.0
2025-01-16 15:15:00,26.34,26.34,26.31,26.34,34070.0,26.34,26.34,26.31,26.34,34070.0
2025-01-16 15:20:00,26.34,26.38,26.33,26.35,77224.0,26.34,26.38,26.33,26.35,77224.0
2025-01-16 15:25:00,26.35,26.4,26.31,26.38,76317.0,26.35,26.4,26.31,26.38,76317.0
2025-01-16 15:30:00,26.38,26.42,26.37,26.4,86280.0,26.38,26.42,26.37,26.4,86280.0
2025-01-16 15:35:00,26.41,26.43,26.38,26.39,41686.0,26.41,26.43,26.38,26.39,41686.0
2025-01-16 15:40:00,26.39,26.4,26.35,26.39,94848.0,26.39,26.4,26.35,26.39,94848.0
2025-01-16 15:45:00,26.39,26.42,26.38,26.39,81740.0,26.39,26.42,26.38,26.39,81740.0
2025-01-16 15:50:00,26.39,26.43,26.38,26.42,116719.0,26.39,26.43,26.38,26.42,116719.0
2025-01-16 15:55:00,26.41,26.44,26.4,26.43,229828.0,26.41,26.44,26.4,26.43,229828.0
2025-01-17 09:30:00,26.75,26.9,26.59,26.83,878931.0,26.75,26.9,26.59,26.83,878931.0
2025-01-17 09:35:00,26.82,26.94,26.77,26.93,213396.0,26.82,26.94,26.77,26.93,213396.0
2025-01-17 09:40:00,26.94,27.05,26.93,27.05,303190.0,26.94,27.05,26.93,27.05,303190.0
2025-01-17 09:45:00,27.05,27.15,27.01,27.12,98190.0,27.05,27.15,27.01,27.12,98190.0
2025-01-17 09:50:00,27.13,27.21,27.06,27.08,79679.0,27.13,27.21,27.06,27.08,79679.0
2025-01-17 09:55:00,27.1,27.12,26.97,27.03,82270.0,27.1,27.12,26.97,27.03,82270.0
2025-01-17 10:00:00,27.03,27.17,27.01,27.17,91592.0,27.03,27.17,27.01,27.17,91592.0
2025-01-17 10:05:00,27.16,27.16,27.03,27.04,94123.0,27.16,27.16,27.03,27.04,94123.0
2025-01-17 10:10:00,27.04,27.16,27.02,27.07,92005.0,27.04,27.16,27.02,27.07,92005.0
2025-01-17 10:15:00,27.08,27.08,26.96,27.01,84637.0,27.08,27.08,26.96,27.01,84637.0
2025-01-17 10:20:00,27.01,27.03,26.97,26.99,93996.0,27.01,27.03,26.97,26.99,93996.0
2025-01-17 10:25:00,26.98,27.07,26.98,27.07,51464.0,26.98,27.07,26.98,27.07,51464.0
2025-01-17 10:30:00,27.07,27.26,27.06,27.17,173286.0,27.07,27.26,27.06,27.17,173286.0
2025-01-17 10:35:00,27.16,27.42,27.16,27.42,194753.0,27.16,27.42,27.16,27.42,194753.0
2025-01-17 10:40:00,27.42,27.45,27.37,27.39,342894.0,27.42,27.45,27.37,27.39,342894.0
2025-01-17 10:45:00,27.39,27.42,27.3,27.33,77911.0,27.39,27.42,27.3,27.33,77911.0
2025-01-17 10:50:00,27.33,27.46,27.3,27.43,129760.0,27.33,27.46,27.3,27.43,129760.0
2025-01-17 10:55:00,27.43,27.47,27.36,27.39,82768.0,27.43,27.47,27.36,27.39,82768.0
2025-01-17 11:00:00,27.39,27.44,27.38,27.43,46088.0,27.39,27.44,27.38,27.43,46088.0
2025-01-17 11:05:00,27.42,27.45,27.38,27.39,54989.0,27.42,27.45,27.38,27.39,54989.0
2025-01-17 11:10:00,27.39,27.43,27.36,27.39,39622.0,27.39,27.43,27.36,27.39,39622.0
2025-01-17 11:15:00,27.39,27.43,27.35,27.36,66499.0,27.39,27.43,27.35,27.36,66499.0
2025-01-17 11:20:00,27.36,27.37,27.32,27.37,52716.0,27.36,27.37,27.32,27.37,52716.0
2025-01-17 11:25:00,27.36,27.38,27.29,27.31,69069.0,27.36,27.38,27.29,27.31,69069.0
2025-01-17 11:30:00,27.32,27.43,27.31,27.43,66451.0,27.32,27.43,27.31,27.43,66451.0
2025-01-17 11:35:00,27.41,27.57,27.41,27.55,202113.0,27.41,27.57,27.41,27.55,202113.0
2025-01-17 11:40:00,27.55,27.55,27.46,27.49,89217.0,27.55,27.55,27.46,27.49,89217.0
2025-01-17 11:45:00,27.48,27.53,27.48,27.5,75353.0,27.48,27.53,27.48,27.5,75353.0
2025-01-17 11:50:00,27.51,27.52,27.43,27.44,73632.0,27.51,27.52,27.43,27.44,73632.0
2025-01-17 11:55:00,27.44,27.44,27.37,27.37,39953.0,27.44,27.44,27.37,27.37,39953.0
2025-01-17 12:00:00,27.37,27.37,27.23,27.26,107574.0,27.37,27.37,27.23,27.26,107574.0
2025-01-17 12:05:00,27.27,27.33,27.26,27.32,18471.0,27.27,27.33,27.26,27.32,18471.0
2025-01-17 12:10:00,27.32,27.37,27.31,27.34,23816.0,27.32,27.37,27.31,27.34,23816.0
2025-01-17 12:15:00,27.35,27.37,27.33,27.37,22256.0,27.35,27.37,27.33,27.37,22256.0
2025-01-17 12:20:00,27.37,27.37,27.33,27.35,20818.0,27.37,27.37,27.33,27.35,20818.0
2025-01-17 12:25:00,27.35,27.35,27.3,27.3,15068.0,27.35,27.35,27.3,27.3,15068.0
2025-01-17 12:30:00,27.3,27.33,27.3,27.33,20885.0,27.3,27.33,27.3,27.33,20885.0
2025-01-17 12:35:00,27.33,27.36,27.3,27.36,57613.0,27.33,27.36,27.3,27.36,57613.0
2025-01-17 12:40:00,27.37,27.38,27.34,27.36,82337.0,27.37,27.38,27.34,27.36,82337.0
2025-01-17 12:45:00,27.36,27.4,27.35,27.38,29774.0,27.36,27.4,27.35,27.38,29774.0
2025-01-17 12:50:00,27.38,27.38,27.27,27.29,56894.0,27.38,27.38,27.27,27.29,56894.0
2025-01-17 12:55:00,27.28,27.29,27.25,27.28,23591.0,27.28,27.29,27.25,27.28,23591.0
2025-01-17 13:00:00,27.28,27.3,27.25,27.26,57133.0,27.28,27.3,27.25,27.26,57133.0
2025-01-17 13:05:00,27.26,27.3,27.25,27.27,65030.0,27.26,27.3,27.25,27.27,65030.0
2025-01-17 13:10:00,27.28,27.33,27.28,27.33,25483.0,27.28,27.33,27.28,27.33,25483.0
2025-01-17 13:15:00,27.33,27.33,27.23,27.25,27289.0,27.33,27.33,27.23,27.25,27289.0
2025-01-17 13:20:00,27.25,27.25,27.2,27.25,39345.0,27.25,27.25,27.2,27.25,39345.0
2025-01-17 13:25:00,27.25,27.3,27.25,27.29,24600.0,27.25,27.3,27.25,27.29,24600.0
2025-01-17 13:30:00,27.29,27.29,27.23,27.28,36927.0,27.29,27.29,27.23,27.28,36927.0
2025-01-17 13:35:00,27.28,27.37,27.28,27.37,35829.0,27.28,27.37,27.28,27.37,35829.0
2025-01-17 13:40:00,27.37,27.39,27.33,27.35,59878.0,27.37,27.39,27.33,27.35,59878.0
2025-01-17 13:45:00,27.35,27.39,27.35,27.37,32482.0,27.35,27.39,27.35,27.37,32482.0
2025-01-17 13:50:00,27.37,27.39,27.36,27.38,37564.0,27.37,27.39,27.36,27.38,37564.0
2025-01-17 13:55:00,27.38,27.44,27.35,27.43,59852.0,27.38,27.44,27.35,27.43,59852.0
2025-01-17 14:00:00,27.43,27.46,27.42,27.43,41127.0,27.43,27.46,27.42,27.43,41127.0
2025-01-17 14:05:00,27.43,27.48,27.41,27.44,122858.0,27.43,27.48,27.41,27.44,122858.0
2025-01-17 14:10:00,27.44,27.49,27.43,27.48,50313.0,27.44,27.49,27.43,27.48,50313.0
2025-01-17 14:15:00,27.48,27.52,27.45,27.46,117253.0,27.48,27.52,27.45,27.46,117253.0
2025-01-17 14:20:00,27.46,27.46,27.42,27.45,25609.0,27.46,27.46,27.42,27.45,25609.0
2025-01-17 14:25:00,27.45,27.45,27.4,27.41,32305.0,27.45,27.45,27.4,27.41,32305.0
2025-01-17 14:30:00,27.41,27.47,27.4,27.46,49635.0,27.41,27.47,27.4,27.46,49635.0
2025-01-17 14:35:00,27.46,27.5,27.44,27.46,47787.0,27.46,27.5,27.44,27.46,47787.0
2025-01-17 14:40:00,27.45,27.46,27.41,27.45,44286.0,27.45,27.46,27.41,27.45,44286.0
2025-01-17 14:45:00,27.46,27.46,27.42,27.43,26516.0,27.46,27.46,27.42,27.43,26516.0
2025-01-17 14:50:00,27.42,27.43,27.31,27.34,108432.0,27.42,27.43,27.31,27.34,108432.0
2025-01-17 14:55:00,27.34,27.39,27.33,27.38,41214.0,27.34,27.39,27.33,27.38,41214.0
2025-01-17 15:00:00,27.38,27.38,27.32,27.34,33799.0,27.38,27.38,27.32,27.34,33799.0
2025-01-17 15:05:00,27.33,27.34,27.28,27.31,52408.0,27.33,27.34,27.28,27.31,52408.0
2025-01-17 15:10:00,27.3,27.34,27.3,27.32,37034.0,27.3,27.34,27.3,27.32,37034.0
2025-01-17 15:15:00,27.32,27.34,27.31,27.32,26397.0,27.32,27.34,27.31,27.32,26397.0
2025-01-17 15:20:00,27.32,27.34,27.31,27.33,31275.0,27.32,27.34,27.31,27.33,31275.0
2025-01-17 15:25:00,27.33,27.33,27.29,27.33,55979.0,27.33,27.33,27.29,27.33,55979.0
2025-01-17 15:30:00,27.33,27.4,27.31,27.37,68812.0,27.33,27.4,27.31,27.37,68812.0
2025-01-17 15:35:00,27.36,27.37,27.35,27.36,33538.0,27.36,27.37,27.35,27.36,33538.0
2025-01-17 15:40:00,27.36,27.4,27.33,27.34,112724.0,27.36,27.4,27.33,27.34,112724.0
2025-01-17 15:45:00,27.33,27.37,27.27,27.34,290587.0,27.33,27.37,27.27,27.34,290587.0
2025-01-17 15:50:00,27.34,27.34,27.25,27.26,190382.0,27.34,27.34,27.25,27.26,190382.0
2025-01-17 15:55:00,27.25,27.27,27.16,27.18,541467.0,27.25,27.27,27.16,27.18,541467.0
2025-01-21 09:30:00,27.68,28.13,27.67,28.03,596807.0,27.68,28.13,27.67,28.03,596807.0
2025-01-21 09:35:00,28.01,28.06,27.92,27.97,136830.0,28.01,28.06,27.92,27.97,136830.0
2025-01-21 09:40:00,27.97,28.03,27.91,27.95,152299.0,27.97,28.03,27.91,27.95,152299.0
2025-01-21 09:45:00,27.97,27.98,27.76,27.77,158119.0,27.97,27.98,27.76,27.77,158119.0
2025-01-21 09:50:00,27.77,27.99,27.76,27.96,354304.0,27.77,27.99,27.76,27.96,354304.0
2025-01-21 09:55:00,27.96,28.01,27.9,27.97,87519.0,27.96,28.01,27.9,27.97,87519.0
2025-01-21 10:00:00,27.96,27.97,27.62,27.63,217522.0,27.96,27.97,27.62,27.63,217522.0
2025-01-21 10:05:00,27.64,27.85,27.61,27.74,110547.0,27.64,27.85,27.61,27.74,110547.0
2025-01-21 10:10:00,27.74,27.81,27.7,27.74,69826.0,27.74,27.81,27.7,27.74,69826.0
2025-01-21 10:15:00,27.74,27.8,27.71,27.79,56647.0,27.74,27.8,27.71,27.79,56647.0
2025-01-21 10:20:00,27.79,27.82,27.71,27.73,43797.0,27.79,27.82,27.71,27.73,43797.0
2025-01-21 10:25:00,27.73,27.81,27.68,27.73,61163.0,27.73,27.81,27.68,27.73,61163.0
2025-01-21 10:30:00,27.72,27.75,27.67,27.7,39730.0,27.72,27.75,27.67,27.7,39730.0
2025-01-21 10:35:00,27.7,27.72,27.59,27.63,70860.0,27.7,27.72,27.59,27.63,70860.0
2025-01-21 10:40:00,27.64,27.65,27.54,27.59,62539.0,27.64,27.65,27.54,27.59,62539.0
2025-01-21 10:45:00,27.59,27.61,27.51,27.54,50204.0,27.59,27.61,27.51,27.54,50204.0
2025-01-21 10:50:00,27.54,27.57,27.47,27.57,80180.0,27.54,27.57,27.47,27.57,80180.0
2025-01-21 10:55:00,27.56,27.67,27.54,27.67,49973.0,27.56,27.67,27.54,27.67,49973.0
2025-01-21 11:00:00,27.67,27.79,27.65,27.78,45355.0,27.67,27.79,27.65,27.78,45355.0
2025-01-21 11:05:00,27.78,27.83,27.75,27.78,62360.0,27.78,27.83,27.75,27.78,62360.0
2025-01-21 11:10:00,27.78,27.83,27.74,27.77,57143.0,27.78,27.83,27.74,27.77,57143.0
2025-01-21 11:15:00,27.77,27.82,27.73,27.82,63338.0,27.77,27.82,27.73,27.82,63338.0
2025-01-21 11:20:00,27.82,27.82,27.74,27.76,40462.0,27.82,27.82,27.74,27.76,40462.0
2025-01-21 11:25:00,27.77,27.79,27.64,27.67,24773.0,27.77,27.79,27.64,27.67,24773.0
2025-01-21 11:30:00,27.66,27.7,27.64,27.68,46414.0,27.66,27.7,27.64,27.68,46414.0
2025-01-21 11:35:00,27.67,27.7,27.59,27.62,51406.0,27.67,27.7,27.59,27.62,51406.0
2025-01-21 11:40:00,27.6,27.64,27.59,27.6,34342.0,27.6,27.64,27.59,27.6,34342.0
2025-01-21 11:45:00,27.6,27.65,27.57,27.64,27127.0,27.6,27.65,27.57,27.64,27127.0
2025-01-21 11:50:00,27.64,27.65,27.6,27.62,30479.0,27.64,27.65,27.6,27.62,30479.0
2025-01-21 11:55:00,27.62,27.63,27.49,27.5,45480.0,27.62,27.63,27.49,27.5,45480.0
2025-01-21 12:00:00,27.5,27.5,27.4,27.42,40575.0,27.5,27.5,27.4,27.42,40575.0
2025-01-21 12:05:00,27.42,27.43,27.36,27.41,32616.0,27.42,27.43,27.36,27.41,32616.0
2025-01-21 12:10:00,27.41,27.41,27.29,27.33,60408.0,27.41,27.41,27.29,27.33,60408.0
2025-01-21 12:15:00,27.33,27.37,27.32,27.35,22263.0,27.33,27.37,27.32,27.35,22263.0
2025-01-21 12:20:00,27.35,27.4,27.3,27.36,45995.0,27.35,27.4,27.3,27.36,45995.0
2025-01-21 12:25:00,27.36,27.41,27.34,27.39,35584.0,27.36,27.41,27.34,27.39,35584.0
2025-01-21 12:30:00,27.39,27.4,27.31,27.33,73782.0,27.39,27.4,27.31,27.33,73782.0
2025-01-21 12:35:00,27.33,27.33,27.23,27.24,42993.0,27.33,27.33,27.23,27.24,42993.0
2025-01-21 12:40:00,27.24,27.27,27.2,27.27,58686.0,27.24,27.27,27.2,27.27,58686.0
2025-01-21 12:45:00,27.26,27.35,27.26,27.35,43902.0,27.26,27.35,27.26,27.35,43902.0
2025-01-21 12:50:00,27.36,27.41,27.34,27.39,43891.0,27.36,27.41,27.34,27.39,43891.0
2025-01-21 12:55:00,27.4,27.4,27.37,27.38,16233.0,27.4,27.4,27.37,27.38,16233.0
2025-01-21 13:00:00,27.38,27.4,27.32,27.39,27648.0,27.38,27.4,27.32,27.39,27648.0
2025-01-21 13:05:00,27.39,27.47,27.37,27.43,19067.0,27.39,27.47,27.37,27.43,19067.0
2025-01-21 13:10:00,27.43,27.46,27.41,27.45,16997.0,27.43,27.46,27.41,27.45,16997.0
2025-01-21 13:15:00,27.44,27.47,27.41,27.44,25000.0,27.44,27.47,27.41,27.44,25000.0
2025-01-21 13:20:00,27.43,27.43,27.38,27.42,53799.0,27.43,27.43,27.38,27.42,53799.0
2025-01-21 13:25:00,27.43,27.43,27.38,27.42,17384.0,27.43,27.43,27.38,27.42,17384.0
2025-01-21 13:30:00,27.41,27.43,27.36,27.41,21370.0,27.41,27.43,27.36,27.41,21370.0
2025-01-21 13:35:00,27.41,27.46,27.41,27.44,24304.0,27.41,27.46,27.41,27.44,24304.0
2025-01-21 13:40:00,27.45,27.49,27.39,27.41,30880.0,27.45,27.49,27.39,27.41,30880.0
2025-01-21 13:45:00,27.42,27.45,27.38,27.39,22978.0,27.42,27.45,27.38,27.39,22978.0
2025-01-21 13:50:00,27.38,27.4,27.36,27.37,16567.0,27.38,27.4,27.36,27.37,16567.0
2025-01-21 13:55:00,27.38,27.39,27.33,27.34,28113.0,27.38,27.39,27.33,27.34,28113.0
2025-01-21 14:00:00,27.34,27.34,27.29,27.29,27582.0,27.34,27.34,27.29,27.29,27582.0
2025-01-21 14:05:00,27.29,27.32,27.27,27.32,29167.0,27.29,27.32,27.27,27.32,29167.0
2025-01-21 14:10:00,27.32,27.32,27.24,27.26,41502.0,27.32,27.32,27.24,27.26,41502.0
2025-01-21 14:15:00,27.26,27.26,27.16,27.18,46443.0,27.26,27.26,27.16,27.18,46443.0
2025-01-21 14:20:00,27.17,27.19,27.11,27.18,34852.0,27.17,27.19,27.11,27.18,34852.0
2025-01-21 14:25:00,27.18,27.2,27.13,27.13,34446.0,27.18,27.2,27.13,27.13,34446.0
2025-01-21 14:30:00,27.13,27.15,27.11,27.12,22167.0,27.13,27.15,27.11,27.12,22167.0
2025-01-21 14:35:00,27.12,27.13,27.09,27.12,39338.0,27.12,27.13,27.09,27.12,39338.0
2025-01-21 14:40:00,27.12,27.14,27.06,27.07,29522.0,27.12,27.14,27.06,27.07,29522.0
2025-01-21 14:45:00,27.07,27.07,27.03,27.05,31387.0,27.07,27.07,27.03,27.05,31387.0
2025-01-21 14:50:00,27.04,27.05,27.0,27.04,149868.0,27.04,27.05,27.0,27.04,149868.0
2025-01-21 14:55:00,27.03,27.06,27.02,27.04,31637.0,27.03,27.06,27.02,27.04,31637.0
2025-01-21 15:00:00,27.03,27.05,27.0,27.02,47321.0,27.03,27.05,27.0,27.02,47321.0
2025-01-21 15:05:00,27.02,27.07,27.01,27.05,51733.0,27.02,27.07,27.01,27.05,51733.0
2025-01-21 15:10:00,27.04,27.09,27.04,27.09,65483.0,27.04,27.09,27.04,27.09,65483.0
2025-01-21 15:15:00,27.09,27.19,27.08,27.17,57637.0,27.09,27.19,27.08,27.17,57637.0
2025-01-21 15:20:00,27.16,27.18,27.13,27.14,43470.0,27.16,27.18,27.13,27.14,43470.0
2025-01-21 15:25:00,27.14,27.18,27.13,27.14,40509.0,27.14,27.18,27.13,27.14,40509.0
2025-01-21 15:30:00,27.15,27.16,27.09,27.09,44352.0,27.15,27.16,27.09,27.09,44352.0
2025-01-21 15:35:00,27.1,27.15,27.1,27.12,58775.0,27.1,27.15,27.1,27.12,58775.0
2025-01-21 15:40:00,27.13,27.15,27.1,27.13,57031.0,27.13,27.15,27.1,27.13,57031.0
2025-01-21 15:45:00,27.13,27.15,27.12,27.13,92693.0,27.13,27.15,27.12,27.13,92693.0
2025-01-21 15:50:00,27.14,27.17,27.03,27.04,216008.0,27.14,27.17,27.03,27.04,216008.0
2025-01-21 15:55:00,27.04,27.11,27.01,27.04,459883.0,27.04,27.11,27.01,27.04,459883.0
2025-01-22 09:30:00,27.11,27.18,26.85,26.87,343521.0,27.11,27.18,26.85,26.87,343521.0
2025-01-22 09:35:00,26.88,26.97,26.76,26.83,176146.0,26.88,26.97,26.76,26.83,176146.0
2025-01-22 09:40:00,26.84,27.0,26.68,26.7,142898.0,26.84,27.0,26.68,26.7,142898.0
2025-01-22 09:45:00,26.7,26.72,26.61,26.69,148055.0,26.7,26.72,26.61,26.69,148055.0
2025-01-22 09:50:00,26.69,26.73,26.6,26.63,94733.0,26.69,26.73,26.6,26.63,94733.0
2025-01-22 09:55:00,26.64,26.66,26.58,26.63,112858.0,26.64,26.66,26.58,26.63,112858.0
2025-01-22 10:00:00,26.63,26.64,26.45,26.45,179755.0,26.63,26.64,26.45,26.45,179755.0
2025-01-22 10:05:00,26.45,26.46,26.28,26.3,165817.0,26.45,26.46,26.28,26.3,165817.0
2025-01-22 10:10:00,26.3,26.56,26.29,26.48,244446.0,26.3,26.56,26.29,26.48,244446.0
2025-01-22 10:15:00,26.48,26.53,26.43,26.49,72325.0,26.48,26.53,26.43,26.49,72325.0
2025-01-22 10:20:00,26.48,26.56,26.39,26.49,74625.0,26.48,26.56,26.39,26.49,74625.0
2025-01-22 10:25:00,26.48,26.48,26.42,26.46,86316.0,26.48,26.48,26.42,26.46,86316.0
2025-01-22 10:30:00,26.46,26.56,26.42,26.55,75740.0,26.46,26.56,26.42,26.55,75740.0
2025-01-22 10:35:00,26.55,26.65,26.52,26.61,73441.0,26.55,26.65,26.52,26.61,73441.0
2025-01-22 10:40:00,26.61,26.62,26.55,26.59,85250.0,26.61,26.62,26.55,26.59,85250.0
2025-01-22 10:45:00,26.59,26.62,26.54,26.58,69586.0,26.59,26.62,26.54,26.58,69586.0
2025-01-22 10:50:00,26.58,26.68,26.52,26.65,62906.0,26.58,26.68,26.52,26.65,62906.0
2025-01-22 10:55:00,26.65,26.68,26.59,26.65,101578.0,26.65,26.68,26.59,26.65,101578.0
2025-01-22 11:00:00,26.66,26.68,26.5,26.53,121866.0,26.66,26.68,26.5,26.53,121866.0
2025-01-22 11:05:00,26.53,26.58,26.46,26.56,63564.0,26.53,26.58,26.46,26.56,63564.0
2025-01-22 11:10:00,26.56,26.57,26.46,26.5,75489.0,26.56,26.57,26.46,26.5,75489.0
2025-01-22 11:15:00,26.5,26.57,26.49,26.55,68088.0,26.5,26.57,26.49,26.55,68088.0
2025-01-22 11:20:00,26.55,26.64,26.55,26.6,44584.0,26.55,26.64,26.55,26.6,44584.0
2025-01-22 11:25:00,26.6,26.63,26.57,26.6,41444.0,26.6,26.63,26.57,26.6,41444.0
2025-01-22 11:30:00,26.61,26.64,26.59,26.61,61332.0,26.61,26.64,26.59,26.61,61332.0
2025-01-22 11:35:00,26.61,26.61,26.55,26.56,55698.0,26.61,26.61,26.55,26.56,55698.0
2025-01-22 11:40:00,26.57,26.58,26.53,26.57,45539.0,26.57,26.58,26.53,26.57,45539.0
2025-01-22 11:45:00,26.57,26.58,26.49,26.5,103714.0,26.57,26.58,26.49,26.5,103714.0
2025-01-22 11:50:00,26.5,26.69,26.49,26.64,122103.0,26.5,26.69,26.49,26.64,122103.0
2025-01-22 11:55:00,26.64,26.64,26.57,26.57,39772.0,26.64,26.64,26.57,26.57,39772.0
2025-01-22 12:00:00,26.57,26.59,26.54,26.59,35959.0,26.57,26.59,26.54,26.59,35959.0
2025-01-22 12:05:00,26.59,26.66,26.58,26.64,35277.0,26.59,26.66,26.58,26.64,35277.0
2025-01-22 12:10:00,26.64,26.65,26.6,26.64,45115.0,26.64,26.65,26.6,26.64,45115.0
2025-01-22 12:15:00,26.64,26.68,26.63,26.66,46624.0,26.64,26.68,26.63,26.66,46624.0
2025-01-22 12:20:00,26.66,26.66,26.6,26.62,52388.0,26.66,26.66,26.6,26.62,52388.0
2025-01-22 12:25:00,26.63,26.64,26.58,26.58,53553.0,26.63,26.64,26.58,26.58,53553.0
2025-01-22 12:30:00,26.58,26.6,26.56,26.59,30730.0,26.58,26.6,26.56,26.59,30730.0
2025-01-22 12:35:00,26.59,26.66,26.58,26.6,114414.0,26.59,26.66,26.58,26.6,114414.0
2025-01-22 12:40:00,26.6,26.61,26.58,26.59,29809.0,26.6,26.61,26.58,26.59,29809.0
2025-01-22 12:45:00,26.59,26.6,26.56,26.57,31004.0,26.59,26.6,26.56,26.57,31004.0
2025-01-22 12:50:00,26.57,26.58,26.52,26.53,45358.0,26.57,26.58,26.52,26.53,45358.0
2025-01-22 12:55:00,26.52,26.57,26.51,26.57,24301.0,26.52,26.57,26.51,26.57,24301.0
2025-01-22 13:00:00,26.57,26.57,26.53,26.55,25579.0,26.57,26.57,26.53,26.55,25579.0
2025-01-22 13:05:00,26.55,26.6,26.55,26.6,22693.0,26.55,26.6,26.55,26.6,22693.0
2025-01-22 13:10:00,26.59,26.59,26.55,26.57,22637.0,26.59,26.59,26.55,26.57,22637.0
2025-01-22 13:15:00,26.58,26.64,26.57,26.62,34629.0,26.58,26.64,26.57,26.62,34629.0
2025-01-22 13:20:00,26.62,26.65,26.6,26.62,20421.0,26.62,26.65,26.6,26.62,20421.0
2025-01-22 13:25:00,26.62,26.63,26.61,26.62,20702.0,26.62,26.63,26.61,26.62,20702.0
2025-01-22 13:30:00,26.62,26.65,26.61,26.62,33116.0,26.62,26.65,26.61,26.62,33116.0
2025-01-22 13:35:00,26.62,26.62,26.58,26.59,26882.0,26.62,26.62,26.58,26.59,26882.0
2025-01-22 13:40:00,26.6,26.64,26.59,26.63,15493.0,26.6,26.64,26.59,26.63,15493.0
2025-01-22 13:45:00,26.64,26.64,26.59,26.6,25813.0,26.64,26.64,26.59,26.6,25813.0
2025-01-22 13:50:00,26.6,26.61,26.55,26.56,30974.0,26.6,26.61,26.55,26.56,30974.0
2025-01-22 13:55:00,26.56,26.6,26.54,26.58,19701.0,26.56,26.6,26.54,26.58,19701.0
2025-01-22 14:00:00,26.58,26.59,26.56,26.57,20830.0,26.58,26.59,26.56,26.57,20830.0
2025-01-22 14:05:00,26.57,26.58,26.51,26.52,37568.0,26.57,26.58,26.51,26.52,37568.0
2025-01-22 14:10:00,26.53,26.53,26.5,26.51,19294.0,26.53,26.53,26.5,26.51,19294.0
2025-01-22 14:15:00,26.5,26.51,26.49,26.5,41912.0,26.5,26.51,26.49,26.5,41912.0
2025-01-22 14:20:00,26.5,26.51,26.43,26.45,113983.0,26.5,26.51,26.43,26.45,113983.0
2025-01-22 14:25:00,26.46,26.47,26.42,26.43,18441.0,26.46,26.47,26.42,26.43,18441.0
2025-01-22 14:30:00,26.43,26.48,26.42,26.46,35370.0,26.43,26.48,26.42,26.46,35370.0
2025-01-22 14:35:00,26.46,26.52,26.44,26.52,52754.0,26.46,26.52,26.44,26.52,52754.0
2025-01-22 14:40:00,26.52,26.53,26.49,26.52,31209.0,26.52,26.53,26.49,26.52,31209.0
2025-01-22 14:45:00,26.52,26.54,26.51,26.54,17996.0,26.52,26.54,26.51,26.54,17996.0
2025-01-22 14:50:00,26.54,26.54,26.5,26.51,23417.0,26.54,26.54,26.5,26.51,23417.0
2025-01-22 14:55:00,26.51,26.53,26.48,26.52,22536.0,26.51,26.53,26.48,26.52,22536.0
2025-01-22 15:00:00,26.52,26.52,26.47,26.48,40602.0,26.52,26.52,26.47,26.48,40602.0
2025-01-22 15:05:00,26.48,26.51,26.46,26.49,62167.0,26.48,26.51,26.46,26.49,62167.0
2025-01-22 15:10:00,26.49,26.5,26.47,26.48,37162.0,26.49,26.5,26.47,26.48,37162.0
2025-01-22 15:15:00,26.49,26.49,26.42,26.46,86844.0,26.49,26.49,26.42,26.46,86844.0
2025-01-22 15:20:00,26.45,26.45,26.4,26.4,37321.0,26.45,26.45,26.4,26.4,37321.0
2025-01-22 15:25:00,26.41,26.41,26.38,26.39,60560.0,26.41,26.41,26.38,26.39,60560.0
2025-01-22 15:30:00,26.39,26.43,26.36,26.38,90123.0,26.39,26.43,26.36,26.38,90123.0
2025-01-22 15:35:00,26.38,26.43,26.35,26.38,83827.0,26.38,26.43,26.35,26.38,83827.0
2025-01-22 15:40:00,26.38,26.39,26.33,26.36,94518.0,26.38,26.39,26.33,26.36,94518.0
2025-01-22 15:45:00,26.36,26.36,26.29,26.34,140107.0,26.36,26.36,26.29,26.34,140107.0
2025-01-22 15:50:00,26.34,26.37,26.3,26.3,237491.0,26.34,26.37,26.3,26.3,237491.0
2025-01-22 15:55:00,26.3,26.31,26.25,26.27,475370.0,26.3,26.31,26.25,26.27,475370.0
2025-01-23 09:30:00,26.04,26.13,25.83,26.12,199772.0,26.04,26.13,25.83,26.12,199772.0
2025-01-23 09:35:00,26.1,26.14,25.98,26.04,52196.0,26.1,26.14,25.98,26.04,52196.0
2025-01-23 09:40:00,26.03,26.05,25.94,25.97,37517.0,26.03,26.05,25.94,25.97,37517.0
2025-01-23 09:45:00,25.97,25.98,25.86,25.91,71114.0,25.97,25.98,25.86,25.91,71114.0
2025-01-23 09:50:00,25.91,26.02,25.9,25.98,33979.0,25.91,26.02,25.9,25.98,33979.0
2025-01-23 09:55:00,25.97,26.07,25.91,26.06,52521.0,25.97,26.07,25.91,26.06,52521.0
2025-01-23 10:00:00,26.05,26.06,25.99,26.05,41266.0,26.05,26.06,25.99,26.05,41266.0
2025-01-23 10:05:00,26.05,26.07,25.99,26.02,41841.0,26.05,26.07,25.99,26.02,41841.0
2025-01-23 10:10:00,26.02,26.1,25.99,26.04,75324.0,26.02,26.1,25.99,26.04,75324.0
2025-01-23 10:15:00,26.02,26.07,26.0,26.04,35086.0,26.02,26.07,26.0,26.04,35086.0
2025-01-23 10:20:00,26.04,26.07,26.02,26.05,19735.0,26.04,26.07,26.02,26.05,19735.0
2025-01-23 10:25:00,26.05,26.14,26.04,26.12,51368.0,26.05,26.14,26.04,26.12,51368.0
2025-01-23 10:30:00,26.12,26.16,26.08,26.14,39228.0,26.12,26.16,26.08,26.14,39228.0
2025-01-23 10:35:00,26.14,26.18,26.1,26.12,41033.0,26.14,26.18,26.1,26.12,41033.0
2025-01-23 10:40:00,26.11,26.13,26.08,26.11,43382.0,26.11,26.13,26.08,26.11,43382.0
2025-01-23 10:45:00,26.12,26.18,26.11,26.18,30996.0,26.12,26.18,26.11,26.18,30996.0
2025-01-23 10:50:00,26.18,26.22,26.16,26.2,48832.0,26.18,26.22,26.16,26.2,48832.0
2025-01-23 10:55:00,26.19,26.26,26.19,26.23,29999.0,26.19,26.26,26.19,26.23,29999.0
2025-01-23 11:00:00,26.24,26.29,26.23,26.28,34728.0,26.24,26.29,26.23,26.28,34728.0
2025-01-23 11:05:00,26.28,26.29,26.24,26.24,27397.0,26.28,26.29,26.24,26.24,27397.0
2025-01-23 11:10:00,26.24,26.25,26.15,26.21,64548.0,26.24,26.25,26.15,26.21,64548.0
2025-01-23 11:15:00,26.22,26.34,26.22,26.32,67553.0,26.22,26.34,26.22,26.32,67553.0
2025-01-23 11:20:00,26.32,26.39,26.32,26.34,35966.0,26.32,26.39,26.32,26.34,35966.0
2025-01-23 11:25:00,26.34,26.34,26.23,26.25,45525.0,26.34,26.34,26.23,26.25,45525.0
2025-01-23 11:30:00,26.25,26.36,26.23,26.36,40623.0,26.25,26.36,26.23,26.36,40623.0
2025-01-23 11:35:00,26.36,26.42,26.34,26.39,65388.0,26.36,26.42,26.34,26.39,65388.0
2025-01-23 11:40:00,26.39,26.4,26.34,26.39,64721.0,26.39,26.4,26.34,26.39,64721.0
2025-01-23 11:45:00,26.39,26.4,26.34,26.37,58193.0,26.39,26.4,26.34,26.37,58193.0
2025-01-23 11:50:00,26.38,26.38,26.31,26.36,48023.0,26.38,26.38,26.31,26.36,48023.0
2025-01-23 11:55:00,26.36,26.39,26.34,26.35,46047.0,26.36,26.39,26.34,26.35,46047.0
2025-01-23 12:00:00,26.36,26.39,26.34,26.37,23537.0,26.36,26.39,26.34,26.37,23537.0
2025-01-23 12:05:00,26.37,26.41,26.32,26.34,67593.0,26.37,26.41,26.32,26.34,67593.0
2025-01-23 12:10:00,26.34,26.37,26.32,26.37,34391.0,26.34,26.37,26.32,26.37,34391.0
2025-01-23 12:15:00,26.37,26.43,26.36,26.43,34213.0,26.37,26.43,26.36,26.43,34213.0
2025-01-23 12:20:00,26.42,26.44,26.4,26.44,23838.0,26.42,26.44,26.4,26.44,23838.0
2025-01-23 12:25:00,26.44,26.45,26.4,26.41,34389.0,26.44,26.45,26.4,26.41,34389.0
2025-01-23 12:30:00,26.41,26.43,26.36,26.38,18756.0,26.41,26.43,26.36,26.38,18756.0
2025-01-23 12:35:00,26.38,26.41,26.38,26.39,10477.0,26.38,26.41,26.38,26.39,10477.0
2025-01-23 12:40:00,26.39,26.4,26.36,26.38,22687.0,26.39,26.4,26.36,26.38,22687.0
2025-01-23 12:45:00,26.37,26.38,26.33,26.37,70473.0,26.37,26.38,26.33,26.37,70473.0
2025-01-23 12:50:00,26.37,26.37,26.31,26.34,21874.0,26.37,26.37,26.31,26.34,21874.0
2025-01-23 12:55:00,26.33,26.33,26.29,26.31,11707.0,26.33,26.33,26.29,26.31,11707.0
2025-01-23 13:00:00,26.32,26.39,26.31,26.38,35199.0,26.32,26.39,26.31,26.38,35199.0
2025-01-23 13:05:00,26.39,26.39,26.35,26.37,23993.0,26.39,26.39,26.35,26.37,23993.0
2025-01-23 13:10:00,26.37,26.39,26.31,26.33,90570.0,26.37,26.39,26.31,26.33,90570.0
2025-01-23 13:15:00,26.34,26.44,26.33,26.43,26117.0,26.34,26.44,26.33,26.43,26117.0
2025-01-23 13:20:00,26.43,26.45,26.41,26.45,21290.0,26.43,26.45,26.41,26.45,21290.0
2025-01-23 13:25:00,26.45,26.45,26.41,26.42,31403.0,26.45,26.45,26.41,26.42,31403.0
2025-01-23 13:30:00,26.42,26.44,26.4,26.43,28276.0,26.42,26.44,26.4,26.43,28276.0
2025-01-23 13:35:00,26.43,26.46,26.4,26.42,37009.0,26.43,26.46,26.4,26.42,37009.0
2025-01-23 13:40:00,26.43,26.43,26.36,26.38,45389.0,26.43,26.43,26.36,26.38,45389.0
2025-01-23 13:45:00,26.37,26.41,26.37,26.39,24657.0,26.37,26.41,26.37,26.39,24657.0
2025-01-23 13:50:00,26.39,26.46,26.39,26.45,31020.0,26.39,26.46,26.39,26.45,31020.0
2025-01-23 13:55:00,26.46,26.47,26.44,26.46,23982.0,26.46,26.47,26.44,26.46,23982.0
2025-01-23 14:00:00,26.46,26.47,26.45,26.46,20347.0,26.46,26.47,26.45,26.46,20347.0
2025-01-23 14:05:00,26.46,26.47,26.42,26.44,22353.0,26.46,26.47,26.42,26.44,22353.0
2025-01-23 14:10:00,26.44,26.45,26.4,26.43,35689.0,26.44,26.45,26.4,26.43,35689.0
2025-01-23 14:15:00,26.43,26.46,26.42,26.44,38103.0,26.43,26.46,26.42,26.44,38103.0
2025-01-23 14:20:00,26.44,26.47,26.42,26.43,37206.0,26.44,26.47,26.42,26.43,37206.0
2025-01-23 14:25:00,26.43,26.45,26.4,26.42,27617.0,26.43,26.45,26.4,26.42,27617.0
2025-01-23 14:30:00,26.42,26.45,26.4,26.45,25943.0,26.42,26.45,26.4,26.45,25943.0
2025-01-23 14:35:00,26.45,26.45,26.43,26.45,32158.0,26.45,26.45,26.43,26.45,32158.0
2025-01-23 14:40:00,26.45,26.45,26.43,26.44,22053.0,26.45,26.45,26.43,26.44,22053.0
2025-01-23 14:45:00,26.45,26.48,26.44,26.48,28382.0,26.45,26.48,26.44,26.48,28382.0
2025-01-23 14:50:00,26.48,26.49,26.47,26.48,21405.0,26.48,26.49,26.47,26.48,21405.0
2025-01-23 14:55:00,26.48,26.5,26.47,26.49,21948.0,26.48,26.5,26.47,26.49,21948.0
2025-01-23 15:00:00,26.49,26.49,26.45,26.45,21273.0,26.49,26.49,26.45,26.45,21273.0
2025-01-23 15:05:00,26.46,26.48,26.44,26.46,20508.0,26.46,26.48,26.44,26.46,20508.0
2025-01-23 15:10:00,26.46,26.47,26.42,26.46,21707.0,26.46,26.47,26.42,26.46,21707.0
2025-01-23 15:15:00,26.46,26.46,26.39,26.39,26507.0,26.46,26.46,26.39,26.39,26507.0
2025-01-23 15:20:00,26.39,26.44,26.39,26.42,33023.0,26.39,26.44,26.39,26.42,33023.0
2025-01-23 15:25:00,26.43,26.44,26.42,26.43,28845.0,26.43,26.44,26.42,26.43,28845.0
2025-01-23 15:30:00,26.43,26.43,26.37,26.39,38959.0,26.43,26.43,26.37,26.39,38959.0
2025-01-23 15:35:00,26.39,26.39,26.35,26.37,40008.0,26.39,26.39,26.35,26.37,40008.0
2025-01-23 15:40:00,26.37,26.37,26.33,26.36,66810.0,26.37,26.37,26.33,26.36,66810.0
2025-01-23 15:45:00,26.36,26.39,26.33,26.39,91349.0,26.36,26.39,26.33,26.39,91349.0
2025-01-23 15:50:00,26.39,26.43,26.36,26.41,112758.0,26.39,26.43,26.36,26.41,112758.0
2025-01-23 15:55:00,26.41,26.51,26.4,26.42,296538.0,26.41,26.51,26.4,26.42,296538.0
2025-01-24 09:30:00,26.33,26.36,26.2,26.2,182165.0,26.33,26.36,26.2,26.2,182165.0
2025-01-24 09:35:00,26.22,26.22,26.1,26.12,80148.0,26.22,26.22,26.1,26.12,80148.0
2025-01-24 09:40:00,26.12,26.17,26.06,26.08,114513.0,26.12,26.17,26.06,26.08,114513.0
2025-01-24 09:45:00,26.09,26.14,26.02,26.03,72111.0,26.09,26.14,26.02,26.03,72111.0
2025-01-24 09:50:00,26.03,26.08,26.0,26.05,112330.0,26.03,26.08,26.0,26.05,112330.0
2025-01-24 09:55:00,26.04,26.09,25.99,26.06,96988.0,26.04,26.09,25.99,26.06,96988.0
2025-01-24 10:00:00,26.06,26.1,25.88,25.88,141759.0,26.06,26.1,25.88,25.88,141759.0
2025-01-24 10:05:00,25.89,25.94,25.85,25.88,139632.0,25.89,25.94,25.85,25.88,139632.0
2025-01-24 10:10:00,25.89,25.92,25.85,25.87,126562.0,25.89,25.92,25.85,25.87,126562.0
2025-01-24 10:15:00,25.87,26.02,25.85,25.95,77946.0,25.87,26.02,25.85,25.95,77946.0
2025-01-24 10:20:00,25.95,25.98,25.9,25.92,87279.0,25.95,25.98,25.9,25.92,87279.0
2025-01-24 10:25:00,25.92,25.98,25.91,25.96,35858.0,25.92,25.98,25.91,25.96,35858.0
2025-01-24 10:30:00,25.96,25.97,25.88,25.91,87380.0,25.96,25.97,25.88,25.91,87380.0
2025-01-24 10:35:00,25.92,25.92,25.84,25.86,72911.0,25.92,25.92,25.84,25.86,72911.0
2025-01-24 10:40:00,25.87,25.89,25.81,25.86,65004.0,25.87,25.89,25.81,25.86,65004.0
2025-01-24 10:45:00,25.85,25.93,25.84,25.89,110735.0,25.85,25.93,25.84,25.89,110735.0
2025-01-24 10:50:00,25.88,25.91,25.85,25.87,108440.0,25.88,25.91,25.85,25.87,108440.0
2025-01-24 10:55:00,25.87,25.9,25.85,25.88,45235.0,25.87,25.9,25.85,25.88,45235.0
2025-01-24 11:00:00,25.87,25.9,25.84,25.86,56292.0,25.87,25.9,25.84,25.86,56292.0
2025-01-24 11:05:00,25.86,25.97,25.83,25.96,61287.0,25.86,25.97,25.83,25.96,61287.0
2025-01-24 11:10:00,25.96,25.98,25.93,25.96,58944.0,25.96,25.98,25.93,25.96,58944.0
2025-01-24 11:15:00,25.96,26.06,25.95,26.04,75770.0,25.96,26.06,25.95,26.04,75770.0
2025-01-24 11:20:00,26.03,26.05,26.0,26.02,51139.0,26.03,26.05,26.0,26.02,51139.0
2025-01-24 11:25:00,26.02,26.03,25.94,25.99,86822.0,26.02,26.03,25.94,25.99,86822.0
2025-01-24 11:30:00,25.99,26.03,25.98,26.02,72523.0,25.99,26.03,25.98,26.02,72523.0
2025-01-24 11:35:00,26.02,26.08,26.01,26.02,39050.0,26.02,26.08,26.01,26.02,39050.0
2025-01-24 11:40:00,26.03,26.04,25.96,25.98,59610.0,26.03,26.04,25.96,25.98,59610.0
2025-01-24 11:45:00,25.97,26.0,25.93,25.94,66029.0,25.97,26.0,25.93,25.94,66029.0
2025-01-24 11:50:00,25.94,26.0,25.93,26.0,43857.0,25.94,26.0,25.93,26.0,43857.0
2025-01-24 11:55:00,26.0,26.05,25.97,26.03,56857.0,26.0,26.05,25.97,26.03,56857.0
2025-01-24 12:00:00,26.02,26.19,26.02,26.18,118833.0,26.02,26.19,26.02,26.18,118833.0
2025-01-24 12:05:00,26.17,26.18,26.1,26.11,46998.0,26.17,26.18,26.1,26.11,46998.0
2025-01-24 12:10:00,26.11,26.11,26.02,26.07,58849.0,26.11,26.11,26.02,26.07,58849.0
2025-01-24 12:15:00,26.08,26.14,26.06,26.12,30584.0,26.08,26.14,26.06,26.12,30584.0
2025-01-24 12:20:00,26.11,26.13,26.09,26.12,27471.0,26.11,26.13,26.09,26.12,27471.0
2025-01-24 12:25:00,26.12,26.14,26.04,26.06,39930.0,26.12,26.14,26.04,26.06,39930.0
2025-01-24 12:30:00,26.05,26.11,26.05,26.11,39282.0,26.05,26.11,26.05,26.11,39282.0
2025-01-24 12:35:00,26.12,26.13,26.07,26.08,52315.0,26.12,26.13,26.07,26.08,52315.0
2025-01-24 12:40:00,26.08,26.13,26.07,26.1,45796.0,26.08,26.13,26.07,26.1,45796.0
2025-01-24 12:45:00,26.11,26.12,26.09,26.11,29655.0,26.11,26.12,26.09,26.11,29655.0
2025-01-24 12:50:00,26.1,26.14,26.0,26.02,97867.0,26.1,26.14,26.0,26.02,97867.0
2025-01-24 12:55:00,26.02,26.02,25.98,25.99,52408.0,26.02,26.02,25.98,25.99,52408.0
2025-01-24 13:00:00,25.99,26.03,25.97,26.02,35281.0,25.99,26.03,25.97,26.02,35281.0
2025-01-24 13:05:00,26.01,26.04,26.0,26.01,46437.0,26.01,26.04,26.0,26.01,46437.0
2025-01-24 13:10:00,26.01,26.02,25.99,26.01,22593.0,26.01,26.02,25.99,26.01,22593.0
2025-01-24 13:15:00,26.0,26.03,25.99,26.01,55549.0,26.0,26.03,25.99,26.01,55549.0
2025-01-24 13:20:00,26.01,26.07,26.0,26.07,32645.0,26.01,26.07,26.0,26.07,32645.0
2025-01-24 13:25:00,26.07,26.08,26.01,26.03,31972.0,26.07,26.08,26.01,26.03,31972.0
2025-01-24 13:30:00,26.03,26.04,26.01,26.04,42717.0,26.03,26.04,26.01,26.04,42717.0
2025-01-24 13:35:00,26.03,26.04,26.0,26.04,89706.0,26.03,26.04,26.0,26.04,89706.0
2025-01-24 13:40:00,26.03,26.04,25.97,25.98,95773.0,26.03,26.04,25.97,25.98,95773.0
2025-01-24 13:45:00,25.97,25.99,25.94,25.95,60654.0,25.97,25.99,25.94,25.95,60654.0
2025-01-24 13:50:00,25.95,25.96,25.92,25.93,62803.0,25.95,25.96,25.92,25.93,62803.0
2025-01-24 13:55:00,25.94,25.94,25.8,25.85,98911.0,25.94,25.94,25.8,25.85,98911.0
2025-01-24 14:00:00,25.84,25.87,25.83,25.86,61405.0,25.84,25.87,25.83,25.86,61405.0
2025-01-24 14:05:00,25.86,25.87,25.77,25.79,110304.0,25.86,25.87,25.77,25.79,110304.0
2025-01-24 14:10:00,25.78,25.85,25.78,25.81,65714.0,25.78,25.85,25.78,25.81,65714.0
2025-01-24 14:15:00,25.8,25.83,25.75,25.76,86023.0,25.8,25.83,25.75,25.76,86023.0
2025-01-24 14:20:00,25.75,25.8,25.75,25.79,57713.0,25.75,25.8,25.75,25.79,57713.0
2025-01-24 14:25:00,25.8,25.83,25.8,25.8,47571.0,25.8,25.83,25.8,25.8,47571.0
2025-01-24 14:30:00,25.8,25.83,25.8,25.81,46076.0,25.8,25.83,25.8,25.81,46076.0
2025-01-24 14:35:00,25.81,25.83,25.8,25.83,45083.0,25.81,25.83,25.8,25.83,45083.0
2025-01-24 14:40:00,25.83,25.83,25.81,25.82,39074.0,25.83,25.83,25.81,25.82,39074.0
2025-01-24 14:45:00,25.82,25.82,25.8,25.8,57200.0,25.82,25.82,25.8,25.8,57200.0
2025-01-24 14:50:00,25.8,25.85,25.8,25.84,47177.0,25.8,25.85,25.8,25.84,47177.0
2025-01-24 14:55:00,25.84,25.84,25.82,25.83,60239.0,25.84,25.84,25.82,25.83,60239.0
2025-01-24 15:00:00,25.83,25.9,25.82,25.85,81837.0,25.83,25.9,25.82,25.85,81837.0
2025-01-24 15:05:00,25.85,25.89,25.83,25.89,59326.0,25.85,25.89,25.83,25.89,59326.0
2025-01-24 15:10:00,25.89,25.89,25.84,25.84,42861.0,25.89,25.89,25.84,25.84,42861.0
2025-01-24 15:15:00,25.85,25.89,25.83,25.87,75583.0,25.85,25.89,25.83,25.87,75583.0
2025-01-24 15:20:00,25.86,25.87,25.83,25.85,76205.0,25.86,25.87,25.83,25.85,76205.0
2025-01-24 15:25:00,25.85,25.85,25.79,25.81,62320.0,25.85,25.85,25.79,25.81,62320.0
2025-01-24 15:30:00,25.81,25.83,25.79,25.8,58781.0,25.81,25.83,25.79,25.8,58781.0
2025-01-24 15:35:00,25.81,25.82,25.77,25.79,94242.0,25.81,25.82,25.77,25.79,94242.0
2025-01-24 15:40:00,25.79,25.81,25.76,25.79,66045.0,25.79,25.81,25.76,25.79,66045.0
2025-01-24 15:45:00,25.79,25.79,25.75,25.76,154375.0,25.79,25.79,25.75,25.76,154375.0
2025-01-24 15:50:00,25.76,25.8,25.66,25.68,466146.0,25.76,25.8,25.66,25.68,466146.0
2025-01-24 15:55:00,25.68,25.7,25.66,25.68,724809.0,25.68,25.7,25.66,25.68,724809.0
2025-01-27 09:30:00,25.43,25.72,25.29,25.61,307535.0,25.43,25.72,25.29,25.61,307535.0
2025-01-27 09:35:00,25.64,25.82,25.6,25.82,86101.0,25.64,25.82,25.6,25.82,86101.0
2025-01-27 09:40:00,25.81,25.84,25.7,25.84,181508.0,25.81,25.84,25.7,25.84,181508.0
2025-01-27 09:45:00,25.83,25.96,25.82,25.88,78115.0,25.83,25.96,25.82,25.88,78115.0
2025-01-27 09:50:00,25.88,25.96,25.85,25.94,99466.0,25.88,25.96,25.85,25.94,99466.0
2025-01-27 09:55:00,25.94,26.02,25.88,26.02,100015.0,25.94,26.02,25.88,26.02,100015.0
2025-01-27 10:00:00,26.02,26.09,25.98,26.01,102825.0,26.02,26.09,25.98,26.01,102825.0
2025-01-27 10:05:00,26.01,26.08,25.94,25.98,94335.0,26.01,26.08,25.94,25.98,94335.0
2025-01-27 10:10:00,25.97,26.01,25.89,25.97,90639.0,25.97,26.01,25.89,25.97,90639.0
2025-01-27 10:15:00,25.98,26.11,25.96,26.02,136234.0,25.98,26.11,25.96,26.02,136234.0
2025-01-27 10:20:00,26.01,26.25,26.01,26.21,128352.0,26.01,26.25,26.01,26.21,128352.0
2025-01-27 10:25:00,26.21,26.24,26.09,26.14,96769.0,26.21,26.24,26.09,26.14,96769.0
2025-01-27 10:30:00,26.14,26.14,26.0,26.09,79960.0,26.14,26.14,26.0,26.09,79960.0
2025-01-27 10:35:00,26.08,26.09,25.98,26.06,51541.0,26.08,26.09,25.98,26.06,51541.0
2025-01-27 10:40:00,26.07,26.14,26.05,26.12,130692.0,26.07,26.14,26.05,26.12,130692.0
2025-01-27 10:45:00,26.12,26.14,26.03,26.06,51907.0,26.12,26.14,26.03,26.06,51907.0
2025-01-27 10:50:00,26.07,26.14,26.03,26.14,69704.0,26.07,26.14,26.03,26.14,69704.0
2025-01-27 10:55:00,26.14,26.17,26.09,26.14,120474.0,26.14,26.17,26.09,26.14,120474.0
2025-01-27 11:00:00,26.14,26.22,26.12,26.12,81592.0,26.14,26.22,26.12,26.12,81592.0
2025-01-27 11:05:00,26.12,26.12,26.04,26.09,81513.0,26.12,26.12,26.04,26.09,81513.0
2025-01-27 11:10:00,26.1,26.19,26.1,26.19,60511.0,26.1,26.19,26.1,26.19,60511.0
2025-01-27 11:15:00,26.19,26.3,26.18,26.28,117822.0,26.19,26.3,26.18,26.28,117822.0
2025-01-27 11:20:00,26.28,26.3,26.24,26.25,70807.0,26.28,26.3,26.24,26.25,70807.0
2025-01-27 11:25:00,26.25,26.27,26.14,26.14,74830.0,26.25,26.27,26.14,26.14,74830.0
2025-01-27 11:30:00,26.14,26.18,26.11,26.16,67788.0,26.14,26.18,26.11,26.16,67788.0
2025-01-27 11:35:00,26.16,26.24,26.12,26.23,92757.0,26.16,26.24,26.12,26.23,92757.0
2025-01-27 11:40:00,26.21,26.29,26.2,26.21,41663.0,26.21,26.29,26.2,26.21,41663.0
2025-01-27 11:45:00,26.2,26.31,26.19,26.3,68330.0,26.2,26.31,26.19,26.3,68330.0
2025-01-27 11:50:00,26.3,26.3,26.19,26.25,48176.0,26.3,26.3,26.19,26.25,48176.0
2025-01-27 11:55:00,26.25,26.39,26.25,26.37,79307.0,26.25,26.39,26.25,26.37,79307.0
2025-01-27 12:00:00,26.37,26.52,26.34,26.49,127815.0,26.37,26.52,26.34,26.49,127815.0
2025-01-27 12:05:00,26.49,26.49,26.38,26.43,103794.0,26.49,26.49,26.38,26.43,103794.0
2025-01-27 12:10:00,26.42,26.44,26.33,26.39,67406.0,26.42,26.44,26.33,26.39,67406.0
2025-01-27 12:15:00,26.39,26.41,26.32,26.36,49700.0,26.39,26.41,26.32,26.36,49700.0
2025-01-27 12:20:00,26.36,26.45,26.34,26.45,93838.0,26.36,26.45,26.34,26.45,93838.0
2025-01-27 12:25:00,26.44,26.5,26.41,26.46,63902.0,26.44,26.5,26.41,26.46,63902.0
2025-01-27 12:30:00,26.46,26.47,26.39,26.39,40976.0,26.46,26.47,26.39,26.39,40976.0
2025-01-27 12:35:00,26.4,26.42,26.32,26.32,85180.0,26.4,26.42,26.32,26.32,85180.0
2025-01-27 12:40:00,26.33,26.37,26.31,26.36,48081.0,26.33,26.37,26.31,26.36,48081.0
2025-01-27 12:45:00,26.36,26.36,26.22,26.3,57418.0,26.36,26.36,26.22,26.3,57418.0
2025-01-27 12:50:00,26.3,26.3,26.22,26.25,61083.0,26.3,26.3,26.22,26.25,61083.0
2025-01-27 12:55:00,26.25,26.27,26.16,26.19,48299.0,26.25,26.27,26.16,26.19,48299.0
2025-01-27 13:00:00,26.2,26.21,26.17,26.18,49755.0,26.2,26.21,26.17,26.18,49755.0
2025-01-27 13:05:00,26.2,26.2,26.1,26.11,56402.0,26.2,26.2,26.1,26.11,56402.0
2025-01-27 13:10:00,26.11,26.12,26.07,26.1,43794.0,26.11,26.12,26.07,26.1,43794.0
2025-01-27 13:15:00,26.1,26.15,26.07,26.14,57518.0,26.1,26.15,26.07,26.14,57518.0
2025-01-27 13:20:00,26.14,26.16,26.1,26.14,38400.0,26.14,26.16,26.1,26.14,38400.0
2025-01-27 13:25:00,26.14,26.16,26.04,26.05,170669.0,26.14,26.16,26.04,26.05,170669.0
2025-01-27 13:30:00,26.05,26.12,26.04,26.08,28663.0,26.05,26.12,26.04,26.08,28663.0
2025-01-27 13:35:00,26.09,26.12,26.07,26.1,41170.0,26.09,26.12,26.07,26.1,41170.0
2025-01-27 13:40:00,26.09,26.19,26.09,26.17,19694.0,26.09,26.19,26.09,26.17,19694.0
2025-01-27 13:45:00,26.16,26.18,26.11,26.14,33848.0,26.16,26.18,26.11,26.14,33848.0
2025-01-27 13:50:00,26.13,26.2,26.1,26.19,85829.0,26.13,26.2,26.1,26.19,85829.0
2025-01-27 13:55:00,26.19,26.19,26.13,26.16,60452.0,26.19,26.19,26.13,26.16,60452.0
2025-01-27 14:00:00,26.15,26.19,26.15,26.16,46865.0,26.15,26.19,26.15,26.16,46865.0
2025-01-27 14:05:00,26.16,26.17,26.13,26.14,31700.0,26.16,26.17,26.13,26.14,31700.0
2025-01-27 14:10:00,26.14,26.17,26.11,26.12,59857.0,26.14,26.17,26.11,26.12,59857.0
2025-01-27 14:15:00,26.12,26.15,26.1,26.14,36849.0,26.12,26.15,26.1,26.14,36849.0
2025-01-27 14:20:00,26.14,26.15,26.1,26.15,62878.0,26.14,26.15,26.1,26.15,62878.0
2025-01-27 14:25:00,26.14,26.21,26.14,26.21,44430.0,26.14,26.21,26.14,26.21,44430.0
2025-01-27 14:30:00,26.21,26.22,26.14,26.14,68793.0,26.21,26.22,26.14,26.14,68793.0
2025-01-27 14:35:00,26.15,26.2,26.12,26.17,63485.0,26.15,26.2,26.12,26.17,63485.0
2025-01-27 14:40:00,26.17,26.18,26.11,26.11,54043.0,26.17,26.18,26.11,26.11,54043.0
2025-01-27 14:45:00,26.12,26.14,26.1,26.1,96253.0,26.12,26.14,26.1,26.1,96253.0
2025-01-27 14:50:00,26.1,26.12,26.03,26.05,73934.0,26.1,26.12,26.03,26.05,73934.0
2025-01-27 14:55:00,26.05,26.06,26.0,26.02,89455.0,26.05,26.06,26.0,26.02,89455.0
2025-01-27 15:00:00,26.02,26.07,26.01,26.07,68406.0,26.02,26.07,26.01,26.07,68406.0
2025-01-27 15:05:00,26.07,26.09,26.01,26.08,76408.0,26.07,26.09,26.01,26.08,76408.0
2025-01-27 15:10:00,26.08,26.13,26.06,26.11,65056.0,26.08,26.13,26.06,26.11,65056.0
2025-01-27 15:15:00,26.11,26.21,26.1,26.2,78403.0,26.11,26.21,26.1,26.2,78403.0
2025-01-27 15:20:00,26.2,26.22,26.18,26.2,70808.0,26.2,26.22,26.18,26.2,70808.0
2025-01-27 15:25:00,26.21,26.21,26.15,26.16,80792.0,26.21,26.21,26.15,26.16,80792.0
2025-01-27 15:30:00,26.17,26.23,26.17,26.21,95139.0,26.17,26.23,26.17,26.21,95139.0
2025-01-27 15:35:00,26.22,26.33,26.21,26.33,95592.0,26.22,26.33,26.21,26.33,95592.0
2025-01-27 15:40:00,26.32,26.39,26.32,26.39,120357.0,26.32,26.39,26.32,26.39,120357.0
2025-01-27 15:45:00,26.39,26.41,26.33,26.35,195060.0,26.39,26.41,26.33,26.35,195060.0
2025-01-27 15:50:00,26.35,26.39,26.25,26.29,455523.0,26.35,26.39,26.25,26.29,455523.0
2025-01-27 15:55:00,26.29,26.41,26.27,26.4,800072.0,26.29,26.41,26.27,26.4,800072.0
2025-01-28 09:30:00,26.45,27.09,26.45,27.01,620443.0,26.45,27.09,26.45,27.01,620443.0
2025-01-28 09:35:00,27.01,27.01,26.75,26.93,229482.0,27.01,27.01,26.75,26.93,229482.0
2025-01-28 09:40:00,26.93,27.28,26.93,27.18,403594.0,26.93,27.28,26.93,27.18,403594.0
2025-01-28 09:45:00,27.19,27.28,27.05,27.12,204681.0,27.19,27.28,27.05,27.12,204681.0
2025-01-28 09:50:00,27.16,27.28,27.09,27.28,282941.0,27.16,27.28,27.09,27.28,282941.0
2025-01-28 09:55:00,27.29,27.32,27.19,27.26,239410.0,27.29,27.32,27.19,27.26,239410.0
2025-01-28 10:00:00,27.26,27.58,27.25,27.57,488175.0,27.26,27.58,27.25,27.57,488175.0
2025-01-28 10:05:00,27.57,27.87,27.54,27.84,580103.0,27.57,27.87,27.54,27.84,580103.0
2025-01-28 10:10:00,27.84,27.96,27.6,27.61,857132.0,27.84,27.96,27.6,27.61,857132.0
2025-01-28 10:15:00,27.59,27.65,27.49,27.51,305122.0,27.59,27.65,27.49,27.51,305122.0
2025-01-28 10:20:00,27.5,27.61,27.42,27.5,276995.0,27.5,27.61,27.42,27.5,276995.0
2025-01-28 10:25:00,27.51,27.79,27.48,27.72,257379.0,27.51,27.79,27.48,27.72,257379.0
2025-01-28 10:30:00,27.73,27.82,27.67,27.81,365353.0,27.73,27.82,27.67,27.81,365353.0
2025-01-28 10:35:00,27.8,27.86,27.73,27.76,191837.0,27.8,27.86,27.73,27.76,191837.0
2025-01-28 10:40:00,27.76,27.88,27.74,27.87,228348.0,27.76,27.88,27.74,27.87,228348.0
2025-01-28 10:45:00,27.88,27.93,27.75,27.9,289826.0,27.88,27.93,27.75,27.9,289826.0
2025-01-28 10:50:00,27.9,28.08,27.81,28.04,412437.0,27.9,28.08,27.81,28.04,412437.0
2025-01-28 10:55:00,28.04,28.07,27.91,27.98,147222.0,28.04,28.07,27.91,27.98,147222.0
2025-01-28 11:00:00,27.99,28.06,27.7,27.8,227978.0,27.99,28.06,27.7,27.8,227978.0
2025-01-28 11:05:00,27.8,27.95,27.77,27.95,276116.0,27.8,27.95,27.77,27.95,276116.0
2025-01-28 11:10:00,27.95,28.22,27.94,28.13,551941.0,27.95,28.22,27.94,28.13,551941.0
2025-01-28 11:15:00,28.14,28.25,28.13,28.19,233618.0,28.14,28.25,28.13,28.19,233618.0
2025-01-28 11:20:00,28.19,28.29,28.09,28.13,172396.0,28.19,28.29,28.09,28.13,172396.0
2025-01-28 11:25:00,28.14,28.16,28.01,28.08,137773.0,28.14,28.16,28.01,28.08,137773.0
2025-01-28 11:30:00,28.08,28.11,27.98,28.02,221803.0,28.08,28.11,27.98,28.02,221803.0
2025-01-28 11:35:00,28.01,28.14,27.96,28.1,195320.0,28.01,28.14,27.96,28.1,195320.0
2025-01-28 11:40:00,28.09,28.17,27.98,28.17,76495.0,28.09,28.17,27.98,28.17,76495.0
2025-01-28 11:45:00,28.16,28.25,28.12,28.18,161325.0,28.16,28.25,28.12,28.18,161325.0
2025-01-28 11:50:00,28.18,28.2,27.98,28.09,159234.0,28.18,28.2,27.98,28.09,159234.0
2025-01-28 11:55:00,28.09,28.23,28.08,28.21,118640.0,28.09,28.23,28.08,28.21,118640.0
2025-01-28 12:00:00,28.22,28.28,28.19,28.25,155409.0,28.22,28.28,28.19,28.25,155409.0
2025-01-28 12:05:00,28.26,28.4,28.25,28.35,258847.0,28.26,28.4,28.25,28.35,258847.0
2025-01-28 12:10:00,28.34,28.4,28.32,28.38,85819.0,28.34,28.4,28.32,28.38,85819.0
2025-01-28 12:15:00,28.37,28.41,28.36,28.36,151812.0,28.37,28.41,28.36,28.36,151812.0
2025-01-28 12:20:00,28.36,28.44,28.34,28.37,174202.0,28.36,28.44,28.34,28.37,174202.0
2025-01-28 12:25:00,28.37,28.43,28.31,28.37,86816.0,28.37,28.43,28.31,28.37,86816.0
2025-01-28 12:30:00,28.37,28.41,28.27,28.27,87925.0,28.37,28.41,28.27,28.27,87925.0
2025-01-28 12:35:00,28.26,28.3,28.19,28.21,109626.0,28.26,28.3,28.19,28.21,109626.0
2025-01-28 12:40:00,28.22,28.22,28.07,28.09,137292.0,28.22,28.22,28.07,28.09,137292.0
2025-01-28 12:45:00,28.08,28.09,27.95,27.98,186716.0,28.08,28.09,27.95,27.98,186716.0
2025-01-28 12:50:00,27.98,28.02,27.96,28.01,65826.0,27.98,28.02,27.96,28.01,65826.0
2025-01-28 12:55:00,28.02,28.08,28.0,28.07,78628.0,28.02,28.08,28.0,28.07,78628.0
2025-01-28 13:00:00,28.07,28.13,28.06,28.09,60320.0,28.07,28.13,28.06,28.09,60320.0
2025-01-28 13:05:00,28.1,28.14,28.09,28.12,53135.0,28.1,28.14,28.09,28.12,53135.0
2025-01-28 13:10:00,28.12,28.22,28.11,28.21,97894.0,28.12,28.22,28.11,28.21,97894.0
2025-01-28 13:15:00,28.21,28.38,28.21,28.37,90953.0,28.21,28.38,28.21,28.37,90953.0
2025-01-28 13:20:00,28.37,28.44,28.33,28.44,124367.0,28.37,28.44,28.33,28.44,124367.0
2025-01-28 13:25:00,28.43,28.51,28.41,28.47,250838.0,28.43,28.51,28.41,28.47,250838.0
2025-01-28 13:30:00,28.47,28.52,28.37,28.39,156000.0,28.47,28.52,28.37,28.39,156000.0
2025-01-28 13:35:00,28.38,28.43,28.26,28.41,193020.0,28.38,28.43,28.26,28.41,193020.0
2025-01-28 13:40:00,28.41,28.45,28.36,28.38,53286.0,28.41,28.45,28.36,28.38,53286.0
2025-01-28 13:45:00,28.37,28.38,28.3,28.34,100572.0,28.37,28.38,28.3,28.34,100572.0
2025-01-28 13:50:00,28.34,28.37,28.31,28.37,122527.0,28.34,28.37,28.31,28.37,122527.0
2025-01-28 13:55:00,28.37,28.41,28.32,28.33,92748.0,28.37,28.41,28.32,28.33,92748.0
2025-01-28 14:00:00,28.34,28.45,28.33,28.4,149212.0,28.34,28.45,28.33,28.4,149212.0
2025-01-28 14:05:00,28.38,28.42,28.35,28.38,90671.0,28.38,28.42,28.35,28.38,90671.0
2025-01-28 14:10:00,28.37,28.41,28.35,28.4,121394.0,28.37,28.41,28.35,28.4,121394.0
2025-01-28 14:15:00,28.39,28.44,28.36,28.42,63172.0,28.39,28.44,28.36,28.42,63172.0
2025-01-28 14:20:00,28.41,28.41,28.3,28.33,93090.0,28.41,28.41,28.3,28.33,93090.0
2025-01-28 14:25:00,28.34,28.42,28.31,28.32,59626.0,28.34,28.42,28.31,28.32,59626.0
2025-01-28 14:30:00,28.33,28.35,28.27,28.27,101202.0,28.33,28.35,28.27,28.27,101202.0
2025-01-28 14:35:00,28.28,28.39,28.28,28.33,83630.0,28.28,28.39,28.28,28.33,83630.0
2025-01-28 14:40:00,28.34,28.43,28.33,28.41,72849.0,28.34,28.43,28.33,28.41,72849.0
2025-01-28 14:45:00,28.42,28.48,28.41,28.47,80714.0,28.42,28.48,28.41,28.47,80714.0
2025-01-28 14:50:00,28.46,28.48,28.43,28.44,72709.0,28.46,28.48,28.43,28.44,72709.0
2025-01-28 14:55:00,28.43,28.51,28.42,28.5,99999.0,28.43,28.51,28.42,28.5,99999.0
2025-01-28 15:00:00,28.51,28.53,28.47,28.5,156239.0,28.51,28.53,28.47,28.5,156239.0
2025-01-28 15:05:00,28.5,28.53,28.46,28.5,109219.0,28.5,28.53,28.46,28.5,109219.0
2025-01-28 15:10:00,28.49,28.5,28.45,28.5,69922.0,28.49,28.5,28.45,28.5,69922.0
2025-01-28 15:15:00,28.5,28.52,28.47,28.49,126472.0,28.5,28.52,28.47,28.49,126472.0
2025-01-28 15:20:00,28.49,28.51,28.42,28.45,130026.0,28.49,28.51,28.42,28.45,130026.0
2025-01-28 15:25:00,28.45,28.48,28.42,28.48,96913.0,28.45,28.48,28.42,28.48,96913.0
2025-01-28 15:30:00,28.48,28.51,28.45,28.5,150791.0,28.48,28.51,28.45,28.5,150791.0
2025-01-28 15:35:00,28.5,28.53,28.49,28.52,130010.0,28.5,28.53,28.49,28.52,130010.0
2025-01-28 15:40:00,28.52,28.53,28.44,28.46,151728.0,28.52,28.53,28.44,28.46,151728.0
2025-01-28 15:45:00,28.46,28.47,28.42,28.46,287867.0,28.46,28.47,28.42,28.46,287867.0
2025-01-28 15:50:00,28.45,28.49,28.37,28.49,301975.0,28.45,28.49,28.37,28.49,301975.0
2025-01-28 15:55:00,28.49,28.49,28.39,28.44,956965.0,28.49,28.49,28.39,28.44,956965.0
2025-01-29 09:30:00,28.4,28.67,28.27,28.41,284915.0,28.4,28.67,28.27,28.41,284915.0
2025-01-29 09:35:00,28.41,28.53,28.36,28.44,106304.0,28.41,28.53,28.36,28.44,106304.0
2025-01-29 09:40:00,28.44,28.54,28.35,28.46,78559.0,28.44,28.54,28.35,28.46,78559.0
2025-01-29 09:45:00,28.48,28.65,28.47,28.56,113914.0,28.48,28.65,28.47,28.56,113914.0
2025-01-29 09:50:00,28.56,28.73,28.56,28.66,125117.0,28.56,28.73,28.56,28.66,125117.0
2025-01-29 09:55:00,28.67,28.71,28.56,28.68,92775.0,28.67,28.71,28.56,28.68,92775.0
2025-01-29 10:00:00,28.68,28.71,28.58,28.66,106431.0,28.68,28.71,28.58,28.66,106431.0
2025-01-29 10:05:00,28.65,28.68,28.5,28.52,125412.0,28.65,28.68,28.5,28.52,125412.0
2025-01-29 10:10:00,28.52,28.52,28.35,28.43,205370.0,28.52,28.52,28.35,28.43,205370.0
2025-01-29 10:15:00,28.43,28.49,28.39,28.44,182616.0,28.43,28.49,28.39,28.44,182616.0
2025-01-29 10:20:00,28.43,28.43,28.31,28.37,93929.0,28.43,28.43,28.31,28.37,93929.0
2025-01-29 10:25:00,28.37,28.42,28.28,28.41,135788.0,28.37,28.42,28.28,28.41,135788.0
2025-01-29 10:30:00,28.41,28.5,28.37,28.49,39068.0,28.41,28.5,28.37,28.49,39068.0
2025-01-29 10:35:00,28.49,28.53,28.47,28.53,40541.0,28.49,28.53,28.47,28.53,40541.0
2025-01-29 10:40:00,28.54,28.61,28.37,28.41,97497.0,28.54,28.61,28.37,28.41,97497.0
2025-01-29 10:45:00,28.42,28.53,28.42,28.49,63364.0,28.42,28.53,28.42,28.49,63364.0
2025-01-29 10:50:00,28.5,28.54,28.47,28.48,41650.0,28.5,28.54,28.47,28.48,41650.0
2025-01-29 10:55:00,28.48,28.51,28.45,28.49,34098.0,28.48,28.51,28.45,28.49,34098.0
2025-01-29 11:00:00,28.5,28.51,28.45,28.47,33615.0,28.5,28.51,28.45,28.47,33615.0
2025-01-29 11:05:00,28.47,28.48,28.4,28.48,81568.0,28.47,28.48,28.4,28.48,81568.0
2025-01-29 11:10:00,28.48,28.48,28.26,28.29,89831.0,28.48,28.48,28.26,28.29,89831.0
2025-01-29 11:15:00,28.28,28.33,28.27,28.27,64812.0,28.28,28.33,28.27,28.27,64812.0
2025-01-29 11:20:00,28.27,28.29,28.18,28.21,122644.0,28.27,28.29,28.18,28.21,122644.0
2025-01-29 11:25:00,28.2,28.22,28.15,28.21,184521.0,28.2,28.22,28.15,28.21,184521.0
2025-01-29 11:30:00,28.22,28.26,28.11,28.14,95877.0,28.22,28.26,28.11,28.14,95877.0
2025-01-29 11:35:00,28.14,28.19,28.07,28.09,40463.0,28.14,28.19,28.07,28.09,40463.0
2025-01-29 11:40:00,28.09,28.12,28.06,28.12,63855.0,28.09,28.12,28.06,28.12,63855.0
2025-01-29 11:45:00,28.12,28.16,28.07,28.09,42088.0,28.12,28.16,28.07,28.09,42088.0
2025-01-29 11:50:00,28.1,28.11,28.02,28.07,111057.0,28.1,28.11,28.02,28.07,111057.0
2025-01-29 11:55:00,28.06,28.06,27.87,27.95,201783.0,28.06,28.06,27.87,27.95,201783.0
2025-01-29 12:00:00,27.94,28.08,27.92,28.08,68183.0,27.94,28.08,27.92,28.08,68183.0
2025-01-29 12:05:00,28.08,28.08,27.92,27.92,159133.0,28.08,28.08,27.92,27.92,159133.0
2025-01-29 12:10:00,27.93,27.98,27.92,27.95,72640.0,27.93,27.98,27.92,27.95,72640.0
2025-01-29 12:15:00,27.95,27.96,27.87,27.94,119099.0,27.95,27.96,27.87,27.94,119099.0
2025-01-29 12:20:00,27.94,28.19,27.93,28.15,114071.0,27.94,28.19,27.93,28.15,114071.0
2025-01-29 12:25:00,28.15,28.24,28.15,28.21,58780.0,28.15,28.24,28.15,28.21,58780.0
2025-01-29 12:30:00,28.21,28.3,28.21,28.28,31647.0,28.21,28.3,28.21,28.28,31647.0
2025-01-29 12:35:00,28.27,28.31,28.24,28.25,53956.0,28.27,28.31,28.24,28.25,53956.0
2025-01-29 12:40:00,28.26,28.35,28.26,28.33,37006.0,28.26,28.35,28.26,28.33,37006.0
2025-01-29 12:45:00,28.34,28.37,28.32,28.36,21856.0,28.34,28.37,28.32,28.36,21856.0
2025-01-29 12:50:00,28.36,28.4,28.32,28.39,26375.0,28.36,28.4,28.32,28.39,26375.0
2025-01-29 12:55:00,28.4,28.42,28.34,28.4,46069.0,28.4,28.42,28.34,28.4,46069.0
2025-01-29 13:00:00,28.41,28.41,28.16,28.22,113929.0,28.41,28.41,28.16,28.22,113929.0
2025-01-29 13:05:00,28.23,28.36,28.22,28.27,56027.0,28.23,28.36,28.22,28.27,56027.0
2025-01-29 13:10:00,28.27,28.3,28.2,28.29,56593.0,28.27,28.3,28.2,28.29,56593.0
2025-01-29 13:15:00,28.29,28.32,28.26,28.3,41256.0,28.29,28.32,28.26,28.3,41256.0
2025-01-29 13:20:00,28.3,28.38,28.3,28.38,34181.0,28.3,28.38,28.3,28.38,34181.0
2025-01-29 13:25:00,28.37,28.43,28.36,28.43,33425.0,28.37,28.43,28.36,28.43,33425.0
2025-01-29 13:30:00,28.42,28.43,28.39,28.41,23770.0,28.42,28.43,28.39,28.41,23770.0
2025-01-29 13:35:00,28.41,28.43,28.36,28.39,31399.0,28.41,28.43,28.36,28.39,31399.0
2025-01-29 13:40:00,28.38,28.4,28.35,28.38,15325.0,28.38,28.4,28.35,28.38,15325.0
2025-01-29 13:45:00,28.39,28.4,28.36,28.39,24609.0,28.39,28.4,28.36,28.39,24609.0
2025-01-29 13:50:00,28.39,28.41,28.35,28.36,32772.0,28.39,28.41,28.35,28.36,32772.0
2025-01-29 13:55:00,28.36,28.38,28.34,28.34,27033.0,28.36,28.38,28.34,28.34,27033.0
2025-01-29 14:00:00,28.33,28.34,28.14,28.2,58599.0,28.33,28.34,28.14,28.2,58599.0
2025-01-29 14:05:00,28.2,28.27,28.17,28.19,72433.0,28.2,28.27,28.17,28.19,72433.0
2025-01-29 14:10:00,28.19,28.19,28.09,28.11,47519.0,28.19,28.19,28.09,28.11,47519.0
2025-01-29 14:15:00,28.11,28.16,28.08,28.15,46720.0,28.11,28.16,28.08,28.15,46720.0
2025-01-29 14:20:00,28.16,28.2,28.14,28.18,32326.0,28.16,28.2,28.14,28.18,32326.0
2025-01-29 14:25:00,28.18,28.2,28.15,28.17,26527.0,28.18,28.2,28.15,28.17,26527.0
2025-01-29 14:30:00,28.16,28.23,28.12,28.21,54842.0,28.16,28.23,28.12,28.21,54842.0
2025-01-29 14:35:00,28.21,28.3,28.14,28.28,51653.0,28.21,28.3,28.14,28.28,51653.0
2025-01-29 14:40:00,28.28,28.42,28.28,28.37,56848.0,28.28,28.42,28.28,28.37,56848.0
2025-01-29 14:45:00,28.38,28.42,28.3,28.35,57157.0,28.38,28.42,28.3,28.35,57157.0
2025-01-29 14:50:00,28.35,28.47,28.29,28.45,99258.0,28.35,28.47,28.29,28.45,99258.0
2025-01-29 14:55:00,28.45,28.45,28.31,28.36,58452.0,28.45,28.45,28.31,28.36,58452.0
2025-01-29 15:00:00,28.36,28.38,28.27,28.3,47235.0,28.36,28.38,28.27,28.3,47235.0
2025-01-29 15:05:00,28.3,28.38,28.27,28.36,56658.0,28.3,28.38,28.27,28.36,56658.0
2025-01-29 15:10:00,28.36,28.4,28.31,28.36,61586.0,28.36,28.4,28.31,28.36,61586.0
2025-01-29 15:15:00,28.37,28.39,28.31,28.39,52601.0,28.37,28.39,28.31,28.39,52601.0
2025-01-29 15:20:00,28.38,28.5,28.37,28.49,63902.0,28.38,28.5,28.37,28.49,63902.0
2025-01-29 15:25:00,28.48,28.53,28.47,28.5,90813.0,28.48,28.53,28.47,28.5,90813.0
2025-01-29 15:30:00,28.5,28.52,28.43,28.44,72572.0,28.5,28.52,28.43,28.44,72572.0
2025-01-29 15:35:00,28.44,28.44,28.38,28.4,67594.0,28.44,28.44,28.38,28.4,67594.0
2025-01-29 15:40:00,28.4,28.47,28.37,28.41,92276.0,28.4,28.47,28.37,28.41,92276.0
2025-01-29 15:45:00,28.42,28.46,28.39,28.45,93120.0,28.42,28.46,28.39,28.45,93120.0
2025-01-29 15:50:00,28.44,28.5,28.39,28.46,192321.0,28.44,28.5,28.39,28.46,192321.0
2025-01-29 15:55:00,28.46,28.49,28.43,28.46,575403.0,28.46,28.49,28.43,28.46,575403.0
2025-01-30 09:30:00,28.7,28.73,28.52,28.62,158799.0,28.7,28.73,28.52,28.62,158799.0
2025-01-30 09:35:00,28.63,28.76,28.63,28.72,90702.0,28.63,28.76,28.63,28.72,90702.0
2025-01-30 09:40:00,28.73,28.73,28.58,28.62,110020.0,28.73,28.73,28.58,28.62,110020.0
2025-01-30 09:45:00,28.63,28.68,28.53,28.57,91921.0,28.63,28.68,28.53,28.57,91921.0
2025-01-30 09:50:00,28.57,28.64,28.46,28.63,78271.0,28.57,28.64,28.46,28.63,78271.0
2025-01-30 09:55:00,28.63,28.8,28.61,28.73,113384.0,28.63,28.8,28.61,28.73,113384.0
2025-01-30 10:00:00,28.74,28.79,28.67,28.76,128050.0,28.74,28.79,28.67,28.76,128050.0
2025-01-30 10:05:00,28.76,28.77,28.57,28.62,128311.0,28.76,28.77,28.57,28.62,128311.0
2025-01-30 10:10:00,28.62,28.73,28.62,28.68,82059.0,28.62,28.73,28.62,28.68,82059.0
2025-01-30 10:15:00,28.69,28.69,28.59,28.66,58704.0,28.69,28.69,28.59,28.66,58704.0
2025-01-30 10:20:00,28.66,28.83,28.66,28.77,121470.0,28.66,28.83,28.66,28.77,121470.0
2025-01-30 10:25:00,28.78,28.82,28.74,28.77,60736.0,28.78,28.82,28.74,28.77,60736.0
2025-01-30 10:30:00,28.77,28.83,28.72,28.82,94907.0,28.77,28.83,28.72,28.82,94907.0
2025-01-30 10:35:00,28.81,28.87,28.81,28.85,106736.0,28.81,28.87,28.81,28.85,106736.0
2025-01-30 10:40:00,28.85,28.88,28.71,28.71,53409.0,28.85,28.88,28.71,28.71,53409.0
2025-01-30 10:45:00,28.72,28.79,28.7,28.73,57867.0,28.72,28.79,28.7,28.73,57867.0
2025-01-30 10:50:00,28.74,28.77,28.69,28.73,44998.0,28.74,28.77,28.69,28.73,44998.0
2025-01-30 10:55:00,28.73,28.73,28.65,28.68,63723.0,28.73,28.73,28.65,28.68,63723.0
2025-01-30 11:00:00,28.69,28.76,28.68,28.75,37360.0,28.69,28.76,28.68,28.75,37360.0
2025-01-30 11:05:00,28.75,28.78,28.72,28.76,46894.0,28.75,28.78,28.72,28.76,46894.0
2025-01-30 11:10:00,28.76,28.84,28.73,28.74,62150.0,28.76,28.84,28.73,28.74,62150.0
2025-01-30 11:15:00,28.74,28.84,28.74,28.81,41825.0,28.74,28.84,28.74,28.81,41825.0
2025-01-30 11:20:00,28.82,28.88,28.81,28.84,33216.0,28.82,28.88,28.81,28.84,33216.0
2025-01-30 11:25:00,28.85,28.89,28.84,28.89,52878.0,28.85,28.89,28.84,28.89,52878.0
2025-01-30 11:30:00,28.89,28.91,28.84,28.87,58675.0,28.89,28.91,28.84,28.87,58675.0
2025-01-30 11:35:00,28.86,28.88,28.84,28.86,31971.0,28.86,28.88,28.84,28.86,31971.0
2025-01-30 11:40:00,28.86,28.92,28.84,28.89,34284.0,28.86,28.92,28.84,28.89,34284.0
2025-01-30 11:45:00,28.9,28.92,28.88,28.9,40155.0,28.9,28.92,28.88,28.9,40155.0
2025-01-30 11:50:00,28.9,28.95,28.89,28.91,40962.0,28.9,28.95,28.89,28.91,40962.0
2025-01-30 11:55:00,28.91,28.93,28.89,28.92,38249.0,28.91,28.93,28.89,28.92,38249.0
2025-01-30 12:00:00,28.92,28.92,28.86,28.89,29417.0,28.92,28.92,28.86,28.89,29417.0
2025-01-30 12:05:00,28.89,28.93,28.88,28.89,28720.0,28.89,28.93,28.88,28.89,28720.0
2025-01-30 12:10:00,28.89,28.89,28.82,28.84,31859.0,28.89,28.89,28.82,28.84,31859.0
2025-01-30 12:15:00,28.85,28.91,28.84,28.86,53149.0,28.85,28.91,28.84,28.86,53149.0
2025-01-30 12:20:00,28.86,28.87,28.81,28.83,123877.0,28.86,28.87,28.81,28.83,123877.0
2025-01-30 12:25:00,28.83,28.85,28.8,28.81,36605.0,28.83,28.85,28.8,28.81,36605.0
2025-01-30 12:30:00,28.8,28.84,28.8,28.83,19624.0,28.8,28.84,28.8,28.83,19624.0
2025-01-30 12:35:00,28.84,28.9,28.83,28.88,32148.0,28.84,28.9,28.83,28.88,32148.0
2025-01-30 12:40:00,28.88,28.89,28.81,28.82,33907.0,28.88,28.89,28.81,28.82,33907.0
2025-01-30 12:45:00,28.82,28.82,28.77,28.78,30137.0,28.82,28.82,28.77,28.78,30137.0
2025-01-30 12:50:00,28.78,28.85,28.76,28.77,63634.0,28.78,28.85,28.76,28.77,63634.0
2025-01-30 12:55:00,28.78,28.79,28.72,28.74,36472.0,28.78,28.79,28.72,28.74,36472.0
2025-01-30 13:00:00,28.73,28.78,28.73,28.76,41598.0,28.73,28.78,28.73,28.76,41598.0
2025-01-30 13:05:00,28.75,28.78,28.74,28.76,22314.0,28.75,28.78,28.74,28.76,22314.0
2025-01-30 13:10:00,28.76,28.82,28.73,28.81,43296.0,28.76,28.82,28.73,28.81,43296.0
2025-01-30 13:15:00,28.8,28.82,28.77,28.79,26971.0,28.8,28.82,28.77,28.79,26971.0
2025-01-30 13:20:00,28.79,28.87,28.78,28.86,34872.0,28.79,28.87,28.78,28.86,34872.0
2025-01-30 13:25:00,28.86,28.87,28.83,28.84,16525.0,28.86,28.87,28.83,28.84,16525.0
2025-01-30 13:30:00,28.85,28.91,28.84,28.88,18943.0,28.85,28.91,28.84,28.88,18943.0
2025-01-30 13:35:00,28.88,28.9,28.87,28.88,38093.0,28.88,28.9,28.87,28.88,38093.0
2025-01-30 13:40:00,28.88,28.88,28.8,28.8,22299.0,28.88,28.88,28.8,28.8,22299.0
2025-01-30 13:45:00,28.81,28.86,28.79,28.84,34950.0,28.81,28.86,28.79,28.84,34950.0
2025-01-30 13:50:00,28.85,28.86,28.82,28.84,51593.0,28.85,28.86,28.82,28.84,51593.0
2025-01-30 13:55:00,28.83,28.87,28.81,28.86,26734.0,28.83,28.87,28.81,28.86,26734.0
2025-01-30 14:00:00,28.87,28.9,28.86,28.87,23126.0,28.87,28.9,28.86,28.87,23126.0
2025-01-30 14:05:00,28.87,28.92,28.86,28.9,23257.0,28.87,28.92,28.86,28.9,23257.0
2025-01-30 14:10:00,28.91,28.92,28.88,28.9,26496.0,28.91,28.92,28.88,28.9,26496.0
2025-01-30 14:15:00,28.91,28.94,28.91,28.92,29874.0,28.91,28.94,28.91,28.92,29874.0
2025-01-30 14:20:00,28.92,28.95,28.91,28.94,23199.0,28.92,28.95,28.91,28.94,23199.0
2025-01-30 14:25:00,28.94,28.95,28.9,28.9,28148.0,28.94,28.95,28.9,28.9,28148.0
2025-01-30 14:30:00,28.9,28.94,28.89,28.93,25646.0,28.9,28.94,28.89,28.93,25646.0
2025-01-30 14:35:00,28.92,28.94,28.9,28.92,26218.0,28.92,28.94,28.9,28.92,26218.0
2025-01-30 14:40:00,28.92,28.95,28.88,28.95,68498.0,28.92,28.95,28.88,28.95,68498.0
2025-01-30 14:45:00,28.94,28.95,28.9,28.92,33645.0,28.94,28.95,28.9,28.92,33645.0
2025-01-30 14:50:00,28.91,28.96,28.91,28.96,51641.0,28.91,28.96,28.91,28.96,51641.0
2025-01-30 14:55:00,28.95,28.98,28.95,28.96,39172.0,28.95,28.98,28.95,28.96,39172.0
2025-01-30 15:00:00,28.97,28.99,28.96,28.99,28846.0,28.97,28.99,28.96,28.99,28846.0
2025-01-30 15:05:00,28.99,28.99,28.95,28.97,61037.0,28.99,28.99,28.95,28.97,61037.0
2025-01-30 15:10:00,28.97,29.03,28.97,29.02,234651.0,28.97,29.03,28.97,29.02,234651.0
2025-01-30 15:15:00,29.02,29.06,29.0,29.05,99278.0,29.02,29.06,29.0,29.05,99278.0
2025-01-30 15:20:00,29.04,29.07,29.02,29.05,73476.0,29.04,29.07,29.02,29.05,73476.0
2025-01-30 15:25:00,29.05,29.06,28.98,29.0,125502.0,29.05,29.06,28.98,29.0,125502.0
2025-01-30 15:30:00,29.0,29.05,29.0,29.04,70804.0,29.0,29.05,29.0,29.04,70804.0
2025-01-30 15:35:00,29.04,29.06,28.91,28.92,131790.0,29.04,29.06,28.91,28.92,131790.0
2025-01-30 15:40:00,28.91,28.92,28.75,28.78,107750.0,28.91,28.92,28.75,28.78,107750.0
2025-01-30 15:45:00,28.78,28.94,28.75,28.94,126992.0,28.78,28.94,28.75,28.94,126992.0
2025-01-30 15:50:00,28.93,29.06,28.92,29.05,145814.0,28.93,29.06,28.92,29.05,145814.0
2025-01-30 15:55:00,29.05,29.09,29.02,29.07,374085.0,29.05,29.09,29.02,29.07,374085.0
2025-01-31 09:30:00,29.18,29.27,29.11,29.18,270044.0,29.18,29.27,29.11,29.18,270044.0
2025-01-31 09:35:00,29.18,29.29,29.08,29.26,185397.0,29.18,29.29,29.08,29.26,185397.0
2025-01-31 09:40:00,29.27,29.27,29.09,29.16,80414.0,29.27,29.27,29.09,29.16,80414.0
2025-01-31 09:45:00,29.18,29.23,29.03,29.03,63493.0,29.18,29.23,29.03,29.03,63493.0
2025-01-31 09:50:00,29.03,29.09,28.9,28.9,89071.0,29.03,29.09,28.9,28.9,89071.0
2025-01-31 09:55:00,28.91,29.03,28.9,29.03,47433.0,28.91,29.03,28.9,29.03,47433.0
2025-01-31 10:00:00,29.02,29.02,28.76,28.78,102172.0,29.02,29.02,28.76,28.78,102172.0
2025-01-31 10:05:00,28.78,28.79,28.62,28.65,210197.0,28.78,28.79,28.62,28.65,210197.0
2025-01-31 10:10:00,28.66,28.75,28.65,28.71,49374.0,28.66,28.75,28.65,28.71,49374.0
2025-01-31 10:15:00,28.71,28.74,28.66,28.71,48277.0,28.71,28.74,28.66,28.71,48277.0
2025-01-31 10:20:00,28.72,28.79,28.68,28.77,65295.0,28.72,28.79,28.68,28.77,65295.0
2025-01-31 10:25:00,28.77,28.78,28.72,28.78,44125.0,28.77,28.78,28.72,28.78,44125.0
2025-01-31 10:30:00,28.77,28.78,28.7,28.71,83041.0,28.77,28.78,28.7,28.71,83041.0
2025-01-31 10:35:00,28.71,28.76,28.67,28.7,100087.0,28.71,28.76,28.67,28.7,100087.0
2025-01-31 10:40:00,28.7,28.72,28.68,28.68,29610.0,28.7,28.72,28.68,28.68,29610.0
2025-01-31 10:45:00,28.67,28.71,28.66,28.71,28677.0,28.67,28.71,28.66,28.71,28677.0
2025-01-31 10:50:00,28.71,28.72,28.64,28.64,34809.0,28.71,28.72,28.64,28.64,34809.0
2025-01-31 10:55:00,28.64,28.7,28.63,28.68,60682.0,28.64,28.7,28.63,28.68,60682.0
2025-01-31 11:00:00,28.69,28.78,28.69,28.76,38924.0,28.69,28.78,28.69,28.76,38924.0
2025-01-31 11:05:00,28.77,28.78,28.74,28.76,19498.0,28.77,28.78,28.74,28.76,19498.0
2025-01-31 11:10:00,28.77,28.78,28.73,28.75,27938.0,28.77,28.78,28.73,28.75,27938.0
2025-01-31 11:15:00,28.75,28.77,28.7,28.72,25660.0,28.75,28.77,28.7,28.72,25660.0
2025-01-31 11:20:00,28.72,28.73,28.67,28.69,14290.0,28.72,28.73,28.67,28.69,14290.0
2025-01-31 11:25:00,28.69,28.69,28.63,28.67,34403.0,28.69,28.69,28.63,28.67,34403.0
2025-01-31 11:30:00,28.67,28.74,28.66,28.69,22460.0,28.67,28.74,28.66,28.69,22460.0
2025-01-31 11:35:00,28.69,28.69,28.63,28.64,29044.0,28.69,28.69,28.63,28.64,29044.0
2025-01-31 11:40:00,28.64,28.65,28.51,28.52,49480.0,28.64,28.65,28.51,28.52,49480.0
2025-01-31 11:45:00,28.52,28.55,28.5,28.54,29218.0,28.52,28.55,28.5,28.54,29218.0
2025-01-31 11:50:00,28.53,28.53,28.46,28.5,85917.0,28.53,28.53,28.46,28.5,85917.0
2025-01-31 11:55:00,28.5,28.51,28.39,28.42,89825.0,28.5,28.51,28.39,28.42,89825.0
2025-01-31 12:00:00,28.42,28.52,28.39,28.52,75844.0,28.42,28.52,28.39,28.52,75844.0
2025-01-31 12:05:00,28.51,28.56,28.49,28.54,58428.0,28.51,28.56,28.49,28.54,58428.0
2025-01-31 12:10:00,28.54,28.54,28.45,28.49,49818.0,28.54,28.54,28.45,28.49,49818.0
2025-01-31 12:15:00,28.48,28.54,28.46,28.49,32253.0,28.48,28.54,28.46,28.49,32253.0
2025-01-31 12:20:00,28.49,28.55,28.45,28.5,88756.0,28.49,28.55,28.45,28.5,88756.0
2025-01-31 12:25:00,28.5,28.56,28.49,28.56,70067.0,28.5,28.56,28.49,28.56,70067.0
2025-01-31 12:30:00,28.56,28.65,28.56,28.62,74213.0,28.56,28.65,28.56,28.62,74213.0
2025-01-31 12:35:00,28.62,28.64,28.6,28.61,37285.0,28.62,28.64,28.6,28.61,37285.0
2025-01-31 12:40:00,28.6,28.66,28.6,28.63,49068.0,28.6,28.66,28.6,28.63,49068.0
2025-01-31 12:45:00,28.63,28.65,28.59,28.63,54317.0,28.63,28.65,28.59,28.63,54317.0
2025-01-31 12:50:00,28.63,28.64,28.61,28.63,34920.0,28.63,28.64,28.61,28.63,34920.0
2025-01-31 12:55:00,28.62,28.62,28.54,28.55,14299.0,28.62,28.62,28.54,28.55,14299.0
2025-01-31 13:00:00,28.55,28.64,28.54,28.61,34788.0,28.55,28.64,28.54,28.61,34788.0
2025-01-31 13:05:00,28.61,28.65,28.6,28.65,60209.0,28.61,28.65,28.6,28.65,60209.0
2025-01-31 13:10:00,28.64,28.64,28.59,28.61,29214.0,28.64,28.64,28.59,28.61,29214.0
2025-01-31 13:15:00,28.61,28.63,28.5,28.5,53485.0,28.61,28.63,28.5,28.5,53485.0
2025-01-31 13:20:00,28.5,28.53,28.43,28.45,47112.0,28.5,28.53,28.43,28.45,47112.0
2025-01-31 13:25:00,28.44,28.47,28.4,28.43,56780.0,28.44,28.47,28.4,28.43,56780.0
2025-01-31 13:30:00,28.43,28.45,28.25,28.26,107747.0,28.43,28.45,28.25,28.26,107747.0
2025-01-31 13:35:00,28.26,28.37,28.25,28.36,49036.0,28.26,28.37,28.25,28.36,49036.0
2025-01-31 13:40:00,28.37,28.45,28.37,28.39,43624.0,28.37,28.45,28.37,28.39,43624.0
2025-01-31 13:45:00,28.41,28.41,28.34,28.39,68381.0,28.41,28.41,28.34,28.39,68381.0
2025-01-31 13:50:00,28.38,28.41,28.37,28.4,35088.0,28.38,28.41,28.37,28.4,35088.0
2025-01-31 13:55:00,28.4,28.41,28.32,28.34,26920.0,28.4,28.41,28.32,28.34,26920.0
2025-01-31 14:00:00,28.34,28.38,28.29,28.32,38501.0,28.34,28.38,28.29,28.32,38501.0
2025-01-31 14:05:00,28.32,28.33,28.23,28.26,62517.0,28.32,28.33,28.23,28.26,62517.0
2025-01-31 14:10:00,28.27,28.36,28.26,28.32,40515.0,28.27,28.36,28.26,28.32,40515.0
2025-01-31 14:15:00,28.33,28.41,28.32,28.38,62664.0,28.33,28.41,28.32,28.38,62664.0
2025-01-31 14:20:00,28.38,28.42,28.34,28.42,31919.0,28.38,28.42,28.34,28.42,31919.0
2025-01-31 14:25:00,28.42,28.47,28.41,28.44,32649.0,28.42,28.47,28.41,28.44,32649.0
2025-01-31 14:30:00,28.45,28.52,28.45,28.51,31522.0,28.45,28.52,28.45,28.51,31522.0
2025-01-31 14:35:00,28.51,28.52,28.45,28.46,30004.0,28.51,28.52,28.45,28.46,30004.0
2025-01-31 14:40:00,28.46,28.48,28.41,28.44,30686.0,28.46,28.48,28.41,28.44,30686.0
2025-01-31 14:45:00,28.43,28.44,28.36,28.4,50974.0,28.43,28.44,28.36,28.4,50974.0
2025-01-31 14:50:00,28.4,28.51,28.39,28.51,59096.0,28.4,28.51,28.39,28.51,59096.0
2025-01-31 14:55:00,28.51,28.54,28.48,28.52,47359.0,28.51,28.54,28.48,28.52,47359.0
2025-01-31 15:00:00,28.53,28.53,28.36,28.4,58219.0,28.53,28.53,28.36,28.4,58219.0
2025-01-31 15:05:00,28.41,28.44,28.36,28.38,61335.0,28.41,28.44,28.36,28.38,61335.0
2025-01-31 15:10:00,28.38,28.44,28.36,28.38,107165.0,28.38,28.44,28.36,28.38,107165.0
2025-01-31 15:15:00,28.39,28.46,28.35,28.44,61077.0,28.39,28.46,28.35,28.44,61077.0
2025-01-31 15:20:00,28.44,28.44,28.33,28.39,48444.0,28.44,28.44,28.33,28.39,48444.0
2025-01-31 15:25:00,28.39,28.41,28.26,28.28,48621.0,28.39,28.41,28.26,28.28,48621.0
2025-01-31 15:30:00,28.28,28.39,28.28,28.39,60403.0,28.28,28.39,28.28,28.39,60403.0
2025-01-31 15:35:00,28.39,28.41,28.35,28.37,76529.0,28.39,28.41,28.35,28.37,76529.0
2025-01-31 15:40:00,28.37,28.45,28.35,28.39,74729.0,28.37,28.45,28.35,28.39,74729.0
2025-01-31 15:45:00,28.39,28.47,28.38,28.43,112875.0,28.39,28.47,28.38,28.43,112875.0
2025-01-31 15:50:00,28.43,28.48,28.27,28.3,392679.0,28.43,28.48,28.27,28.3,392679.0
2025-01-31 15:55:00,28.3,28.38,28.28,28.35,492206.0,28.3,28.38,28.28,28.35,492206.0
2025-02-03 09:30:00,27.08,27.49,27.08,27.44,596426.0,27.08,27.49,27.08,27.44,596426.0
2025-02-03 09:35:00,27.44,27.45,27.27,27.42,201017.0,27.44,27.45,27.27,27.42,201017.0
2025-02-03 09:40:00,27.41,27.47,27.28,27.29,187227.0,27.41,27.47,27.28,27.29,187227.0
2025-02-03 09:45:00,27.29,27.57,27.27,27.5,136028.0,27.29,27.57,27.27,27.5,136028.0
2025-02-03 09:50:00,27.51,27.66,27.46,27.6,138617.0,27.51,27.66,27.46,27.6,138617.0
2025-02-03 09:55:00,27.6,27.84,27.58,27.76,192264.0,27.6,27.84,27.58,27.76,192264.0
2025-02-03 10:00:00,27.75,27.76,27.61,27.66,130992.0,27.75,27.76,27.61,27.66,130992.0
2025-02-03 10:05:00,27.65,27.71,27.57,27.61,147195.0,27.65,27.71,27.57,27.61,147195.0
2025-02-03 10:10:00,27.6,27.8,27.56,27.76,194151.0,27.6,27.8,27.56,27.76,194151.0
2025-02-03 10:15:00,27.76,27.8,27.68,27.7,75163.0,27.76,27.8,27.68,27.7,75163.0
2025-02-03 10:20:00,27.71,28.17,27.63,28.14,184244.0,27.71,28.17,27.63,28.14,184244.0
2025-02-03 10:25:00,28.16,28.2,28.04,28.19,127720.0,28.16,28.2,28.04,28.19,127720.0
2025-02-03 10:30:00,28.18,28.23,28.13,28.19,154753.0,28.18,28.23,28.13,28.19,154753.0
2025-02-03 10:35:00,28.19,28.21,28.1,28.19,108182.0,28.19,28.21,28.1,28.19,108182.0
2025-02-03 10:40:00,28.2,28.4,28.19,28.3,171027.0,28.2,28.4,28.19,28.3,171027.0
2025-02-03 10:45:00,28.29,28.3,28.0,28.03,104381.0,28.29,28.3,28.0,28.03,104381.0
2025-02-03 10:50:00,28.02,28.08,28.0,28.07,44446.0,28.02,28.08,28.0,28.07,44446.0
2025-02-03 10:55:00,28.06,28.12,28.05,28.09,31210.0,28.06,28.12,28.05,28.09,31210.0
2025-02-03 11:00:00,28.09,28.12,27.99,28.01,58397.0,28.09,28.12,27.99,28.01,58397.0
2025-02-03 11:05:00,28.01,28.01,27.86,27.96,86799.0,28.01,28.01,27.86,27.96,86799.0
2025-02-03 11:10:00,27.96,28.03,27.94,28.01,110564.0,27.96,28.03,27.94,28.01,110564.0
2025-02-03 11:15:00,28.02,28.09,27.96,28.08,39755.0,28.02,28.09,27.96,28.08,39755.0
2025-02-03 11:20:00,28.08,28.08,27.99,28.04,37034.0,28.08,28.08,27.99,28.04,37034.0
2025-02-03 11:25:00,28.03,28.04,27.94,27.99,30025.0,28.03,28.04,27.94,27.99,30025.0
2025-02-03 11:30:00,27.98,28.08,27.95,28.07,46432.0,27.98,28.08,27.95,28.07,46432.0
2025-02-03 11:35:00,28.07,28.1,28.03,28.09,40568.0,28.07,28.1,28.03,28.09,40568.0
2025-02-03 11:40:00,28.09,28.1,27.97,28.05,51712.0,28.09,28.1,27.97,28.05,51712.0
2025-02-03 11:45:00,28.04,28.1,28.01,28.03,33393.0,28.04,28.1,28.01,28.03,33393.0
2025-02-03 11:50:00,28.03,28.09,28.03,28.05,31720.0,28.03,28.09,28.03,28.05,31720.0
2025-02-03 11:55:00,28.05,28.05,27.9,27.94,43671.0,28.05,28.05,27.9,27.94,43671.0
2025-02-03 12:00:00,27.94,28.02,27.92,27.96,43138.0,27.94,28.02,27.92,27.96,43138.0
2025-02-03 12:05:00,27.97,28.01,27.93,28.01,52657.0,27.97,28.01,27.93,28.01,52657.0
2025-02-03 12:10:00,28.01,28.01,27.9,27.98,34149.0,28.01,28.01,27.9,27.98,34149.0
2025-02-03 12:15:00,27.99,28.0,27.96,28.0,28416.0,27.99,28.0,27.96,28.0,28416.0
2025-02-03 12:20:00,28.0,28.06,28.0,28.04,58768.0,28.0,28.06,28.0,28.04,58768.0
2025-02-03 12:25:00,28.05,28.05,27.91,27.91,50697.0,28.05,28.05,27.91,27.91,50697.0
2025-02-03 12:30:00,27.9,27.94,27.89,27.91,28793.0,27.9,27.94,27.89,27.91,28793.0
2025-02-03 12:35:00,27.91,27.93,27.88,27.93,31755.0,27.91,27.93,27.88,27.93,31755.0
2025-02-03 12:40:00,27.92,27.99,27.91,27.94,30661.0,27.92,27.99,27.91,27.94,30661.0
2025-02-03 12:45:00,27.94,27.98,27.9,27.93,31103.0,27.94,27.98,27.9,27.93,31103.0
2025-02-03 12:50:00,27.93,27.98,27.91,27.97,35830.0,27.93,27.98,27.91,27.97,35830.0
2025-02-03 12:55:00,27.96,27.96,27.8,27.84,133417.0,27.96,27.96,27.8,27.84,133417.0
2025-02-03 13:00:00,27.84,27.92,27.76,27.92,73212.0,27.84,27.92,27.76,27.92,73212.0
2025-02-03 13:05:00,27.92,27.92,27.82,27.85,36677.0,27.92,27.92,27.82,27.85,36677.0
2025-02-03 13:10:00,27.84,27.96,27.81,27.92,48602.0,27.84,27.96,27.81,27.92,48602.0
2025-02-03 13:15:00,27.91,27.92,27.84,27.86,26130.0,27.91,27.92,27.84,27.86,26130.0
2025-02-03 13:20:00,27.85,27.88,27.84,27.87,27019.0,27.85,27.88,27.84,27.87,27019.0
2025-02-03 13:25:00,27.87,27.89,27.82,27.84,32529.0,27.87,27.89,27.82,27.84,32529.0
2025-02-03 13:30:00,27.85,27.88,27.82,27.85,47315.0,27.85,27.88,27.82,27.85,47315.0
2025-02-03 13:35:00,27.85,27.87,27.83,27.85,23055.0,27.85,27.87,27.83,27.85,23055.0
2025-02-03 13:40:00,27.85,27.86,27.76,27.82,32359.0,27.85,27.86,27.76,27.82,32359.0
2025-02-03 13:45:00,27.81,27.83,27.77,27.82,83285.0,27.81,27.83,27.77,27.82,83285.0
2025-02-03 13:50:00,27.82,27.88,27.82,27.88,18282.0,27.82,27.88,27.82,27.88,18282.0
2025-02-03 13:55:00,27.88,27.89,27.81,27.82,19233.0,27.88,27.89,27.81,27.82,19233.0
2025-02-03 14:00:00,27.81,27.89,27.81,27.89,25529.0,27.81,27.89,27.81,27.89,25529.0
2025-02-03 14:05:00,27.89,27.89,27.85,27.89,26006.0,27.89,27.89,27.85,27.89,26006.0
2025-02-03 14:10:00,27.89,27.92,27.87,27.89,19347.0,27.89,27.92,27.87,27.89,19347.0
2025-02-03 14:15:00,27.9,27.94,27.89,27.94,55786.0,27.9,27.94,27.89,27.94,55786.0
2025-02-03 14:20:00,27.94,27.94,27.9,27.93,35076.0,27.94,27.94,27.9,27.93,35076.0
2025-02-03 14:25:00,27.93,27.93,27.83,27.87,71821.0,27.93,27.93,27.83,27.87,71821.0
2025-02-03 14:30:00,27.87,27.93,27.87,27.93,26910.0,27.87,27.93,27.87,27.93,26910.0
2025-02-03 14:35:00,27.92,27.94,27.88,27.91,40355.0,27.92,27.94,27.88,27.91,40355.0
2025-02-03 14:40:00,27.91,27.95,27.88,27.95,19936.0,27.91,27.95,27.88,27.95,19936.0
2025-02-03 14:45:00,27.94,27.99,27.93,27.98,24322.0,27.94,27.99,27.93,27.98,24322.0
2025-02-03 14:50:00,27.97,27.98,27.93,27.95,23508.0,27.97,27.98,27.93,27.95,23508.0
2025-02-03 14:55:00,27.95,27.98,27.94,27.96,22511.0,27.95,27.98,27.94,27.96,22511.0
2025-02-03 15:00:00,27.97,27.99,27.93,27.95,27120.0,27.97,27.99,27.93,27.95,27120.0
2025-02-03 15:05:00,27.96,27.96,27.92,27.95,33139.0,27.96,27.96,27.92,27.95,33139.0
2025-02-03 15:10:00,27.95,27.98,27.93,27.96,34202.0,27.95,27.98,27.93,27.96,34202.0
2025-02-03 15:15:00,27.96,28.01,27.96,28.01,28260.0,27.96,28.01,27.96,28.01,28260.0
2025-02-03 15:20:00,28.01,28.03,27.99,28.02,43513.0,28.01,28.03,27.99,28.02,43513.0
2025-02-03 15:25:00,28.03,28.03,27.91,27.92,70860.0,28.03,28.03,27.91,27.92,70860.0
2025-02-03 15:30:00,27.92,27.93,27.79,27.8,78754.0,27.92,27.93,27.79,27.8,78754.0
2025-02-03 15:35:00,27.8,27.81,27.76,27.78,64690.0,27.8,27.81,27.76,27.78,64690.0
2025-02-03 15:40:00,27.78,27.8,27.74,27.77,72275.0,27.78,27.8,27.74,27.77,72275.0
2025-02-03 15:45:00,27.77,27.77,27.67,27.73,126686.0,27.77,27.77,27.67,27.73,126686.0
2025-02-03 15:50:00,27.73,27.78,27.69,27.7,157858.0,27.73,27.78,27.69,27.7,157858.0
2025-02-03 15:55:00,27.7,27.7,27.64,27.64,634194.0,27.7,27.7,27.64,27.64,634194.0
2025-02-04 09:30:00,27.82,28.23,27.82,28.07,450765.0,27.82,28.23,27.82,28.07,450765.0
2025-02-04 09:35:00,28.06,28.12,27.81,27.88,129102.0,28.06,28.12,27.81,27.88,129102.0
2025-02-04 09:40:00,27.89,27.93,27.64,27.66,186494.0,27.89,27.93,27.64,27.66,186494.0
2025-02-04 09:45:00,27.65,27.66,27.34,27.43,168743.0,27.65,27.66,27.34,27.43,168743.0
2025-02-04 09:50:00,27.44,27.5,27.37,27.38,121347.0,27.44,27.5,27.37,27.38,121347.0
2025-02-04 09:55:00,27.39,27.47,27.36,27.46,155883.0,27.39,27.47,27.36,27.46,155883.0
2025-02-04 10:00:00,27.47,27.52,27.36,27.39,98887.0,27.47,27.52,27.36,27.39,98887.0
2025-02-04 10:05:00,27.38,27.46,27.35,27.44,88983.0,27.38,27.46,27.35,27.44,88983.0
2025-02-04 10:10:00,27.44,27.51,27.35,27.36,94121.0,27.44,27.51,27.35,27.36,94121.0
2025-02-04 10:15:00,27.37,27.53,27.36,27.49,92253.0,27.37,27.53,27.36,27.49,92253.0
2025-02-04 10:20:00,27.49,27.53,27.43,27.46,48734.0,27.49,27.53,27.43,27.46,48734.0
2025-02-04 10:25:00,27.46,27.5,27.39,27.41,58377.0,27.46,27.5,27.39,27.41,58377.0
2025-02-04 10:30:00,27.42,27.61,27.38,27.57,66119.0,27.42,27.61,27.38,27.57,66119.0
2025-02-04 10:35:00,27.57,27.6,27.51,27.56,55537.0,27.57,27.6,27.51,27.56,55537.0
2025-02-04 10:40:00,27.57,27.59,27.52,27.53,37380.0,27.57,27.59,27.52,27.53,37380.0
2025-02-04 10:45:00,27.54,27.55,27.41,27.49,85332.0,27.54,27.55,27.41,27.49,85332.0
2025-02-04 10:50:00,27.48,27.51,27.45,27.49,58290.0,27.48,27.51,27.45,27.49,58290.0
2025-02-04 10:55:00,27.5,27.52,27.42,27.42,58099.0,27.5,27.52,27.42,27.42,58099.0
2025-02-04 11:00:00,27.43,27.6,27.43,27.52,58062.0,27.43,27.6,27.43,27.52,58062.0
2025-02-04 11:05:00,27.54,27.6,27.53,27.59,47645.0,27.54,27.6,27.53,27.59,47645.0
2025-02-04 11:10:00,27.6,27.63,27.57,27.63,36344.0,27.6,27.63,27.57,27.63,36344.0
2025-02-04 11:15:00,27.63,27.64,27.57,27.59,33855.0,27.63,27.64,27.57,27.59,33855.0
2025-02-04 11:20:00,27.58,27.62,27.54,27.6,38072.0,27.58,27.62,27.54,27.6,38072.0
2025-02-04 11:25:00,27.59,27.64,27.53,27.63,114916.0,27.59,27.64,27.53,27.63,114916.0
2025-02-04 11:30:00,27.62,27.65,27.59,27.61,29246.0,27.62,27.65,27.59,27.61,29246.0
2025-02-04 11:35:00,27.62,27.67,27.61,27.62,36409.0,27.62,27.67,27.61,27.62,36409.0
2025-02-04 11:40:00,27.63,27.64,27.59,27.62,46978.0,27.63,27.64,27.59,27.62,46978.0
2025-02-04 11:45:00,27.61,27.61,27.57,27.59,28722.0,27.61,27.61,27.57,27.59,28722.0
2025-02-04 11:50:00,27.59,27.65,27.59,27.64,45558.0,27.59,27.65,27.59,27.64,45558.0
2025-02-04 11:55:00,27.64,27.65,27.61,27.64,22614.0,27.64,27.65,27.61,27.64,22614.0
2025-02-04 12:00:00,27.65,27.73,27.65,27.73,33416.0,27.65,27.73,27.65,27.73,33416.0
2025-02-04 12:05:00,27.72,27.74,27.7,27.72,43927.0,27.72,27.74,27.7,27.72,43927.0
2025-02-04 12:10:00,27.73,27.74,27.68,27.69,23530.0,27.73,27.74,27.68,27.69,23530.0
2025-02-04 12:15:00,27.69,27.71,27.6,27.61,34926.0,27.69,27.71,27.6,27.61,34926.0
2025-02-04 12:20:00,27.62,27.62,27.56,27.57,32173.0,27.62,27.62,27.56,27.57,32173.0
2025-02-04 12:25:00,27.57,27.57,27.49,27.5,22161.0,27.57,27.57,27.49,27.5,22161.0
2025-02-04 12:30:00,27.5,27.54,27.49,27.54,17707.0,27.5,27.54,27.49,27.54,17707.0
2025-02-04 12:35:00,27.54,27.58,27.53,27.54,27509.0,27.54,27.58,27.53,27.54,27509.0
2025-02-04 12:40:00,27.54,27.64,27.53,27.63,20069.0,27.54,27.64,27.53,27.63,20069.0
2025-02-04 12:45:00,27.64,27.65,27.6,27.62,19811.0,27.64,27.65,27.6,27.62,19811.0
2025-02-04 12:50:00,27.62,27.63,27.6,27.6,13746.0,27.62,27.63,27.6,27.6,13746.0
2025-02-04 12:55:00,27.6,27.62,27.58,27.61,26721.0,27.6,27.62,27.58,27.61,26721.0
2025-02-04 13:00:00,27.61,27.63,27.6,27.61,16943.0,27.61,27.63,27.6,27.61,16943.0
2025-02-04 13:05:00,27.61,27.62,27.57,27.58,18919.0,27.61,27.62,27.57,27.58,18919.0
2025-02-04 13:10:00,27.58,27.61,27.58,27.61,17900.0,27.58,27.61,27.58,27.61,17900.0
2025-02-04 13:15:00,27.61,27.61,27.53,27.55,13879.0,27.61,27.61,27.53,27.55,13879.0
2025-02-04 13:20:00,27.55,27.59,27.54,27.58,16594.0,27.55,27.59,27.54,27.58,16594.0
2025-02-04 13:25:00,27.58,27.59,27.54,27.59,15850.0,27.58,27.59,27.54,27.59,15850.0
2025-02-04 13:30:00,27.59,27.64,27.58,27.64,182236.0,27.59,27.64,27.58,27.64,182236.0
2025-02-04 13:35:00,27.63,27.7,27.63,27.68,20972.0,27.63,27.7,27.63,27.68,20972.0
2025-02-04 13:40:00,27.68,27.72,27.65,27.72,18987.0,27.68,27.72,27.65,27.72,18987.0
2025-02-04 13:45:00,27.72,27.72,27.68,27.7,21954.0,27.72,27.72,27.68,27.7,21954.0
2025-02-04 13:50:00,27.7,27.75,27.69,27.75,40595.0,27.7,27.75,27.69,27.75,40595.0
2025-02-04 13:55:00,27.74,27.77,27.73,27.74,36873.0,27.74,27.77,27.73,27.74,36873.0
2025-02-04 14:00:00,27.73,27.77,27.72,27.77,21482.0,27.73,27.77,27.72,27.77,21482.0
2025-02-04 14:05:00,27.76,27.79,27.76,27.77,48581.0,27.76,27.79,27.76,27.77,48581.0
2025-02-04 14:10:00,27.77,27.82,27.76,27.81,37061.0,27.77,27.82,27.76,27.81,37061.0
2025-02-04 14:15:00,27.81,27.9,27.81,27.85,116750.0,27.81,27.9,27.81,27.85,116750.0
2025-02-04 14:20:00,27.84,27.84,27.78,27.78,39992.0,27.84,27.84,27.78,27.78,39992.0
2025-02-04 14:25:00,27.78,27.8,27.77,27.78,26265.0,27.78,27.8,27.77,27.78,26265.0
2025-02-04 14:30:00,27.78,27.81,27.77,27.8,38488.0,27.78,27.81,27.77,27.8,38488.0
2025-02-04 14:35:00,27.8,27.85,27.8,27.83,28886.0,27.8,27.85,27.8,27.83,28886.0
2025-02-04 14:40:00,27.83,27.83,27.79,27.82,22445.0,27.83,27.83,27.79,27.82,22445.0
2025-02-04 14:45:00,27.82,27.82,27.78,27.81,28781.0,27.82,27.82,27.78,27.81,28781.0
2025-02-04 14:50:00,27.8,27.83,27.79,27.82,28193.0,27.8,27.83,27.79,27.82,28193.0
2025-02-04 14:55:00,27.82,27.82,27.73,27.77,52533.0,27.82,27.82,27.73,27.77,52533.0
2025-02-04 15:00:00,27.76,27.77,27.7,27.71,67649.0,27.76,27.77,27.7,27.71,67649.0
2025-02-04 15:05:00,27.71,27.79,27.71,27.79,27322.0,27.71,27.79,27.71,27.79,27322.0
2025-02-04 15:10:00,27.79,27.8,27.76,27.78,45212.0,27.79,27.8,27.76,27.78,45212.0
2025-02-04 15:15:00,27.78,27.79,27.72,27.75,70431.0,27.78,27.79,27.72,27.75,70431.0
2025-02-04 15:20:00,27.75,27.81,27.73,27.78,35961.0,27.75,27.81,27.73,27.78,35961.0
2025-02-04 15:25:00,27.78,27.79,27.76,27.78,47523.0,27.78,27.79,27.76,27.78,47523.0
2025-02-04 15:30:00,27.78,27.83,27.78,27.82,61218.0,27.78,27.83,27.78,27.82,61218.0
2025-02-04 15:35:00,27.82,27.87,27.82,27.87,47019.0,27.82,27.87,27.82,27.87,47019.0
2025-02-04 15:40:00,27.87,27.89,27.82,27.87,97662.0,27.87,27.89,27.82,27.87,97662.0
2025-02-04 15:45:00,27.87,27.92,27.86,27.92,92327.0,27.87,27.92,27.86,27.92,92327.0
2025-02-04 15:50:00,27.91,27.94,27.9,27.92,122831.0,27.91,27.94,27.9,27.92,122831.0
2025-02-04 15:55:00,27.93,27.93,27.86,27.88,352539.0,27.93,27.93,27.86,27.88,352539.0
2025-02-05 09:30:00,28.03,28.18,27.98,28.08,316367.0,28.03,28.18,27.98,28.08,316367.0
2025-02-05 09:35:00,28.08,28.11,28.01,28.01,81365.0,28.08,28.11,28.01,28.01,81365.0
2025-02-05 09:40:00,28.01,28.07,27.83,27.85,87874.0,28.01,28.07,27.83,27.85,87874.0
2025-02-05 09:45:00,27.85,27.93,27.81,27.86,68245.0,27.85,27.93,27.81,27.86,68245.0
2025-02-05 09:50:00,27.87,27.9,27.78,27.8,42321.0,27.87,27.9,27.78,27.8,42321.0
2025-02-05 09:55:00,27.81,27.84,27.77,27.84,65504.0,27.81,27.84,27.77,27.84,65504.0
2025-02-05 10:00:00,27.84,27.9,27.55,27.56,92421.0,27.84,27.9,27.55,27.56,92421.0
2025-02-05 10:05:00,27.55,27.73,27.54,27.73,145643.0,27.55,27.73,27.54,27.73,145643.0
2025-02-05 10:10:00,27.74,27.89,27.73,27.88,73983.0,27.74,27.89,27.73,27.88,73983.0
2025-02-05 10:15:00,27.88,27.96,27.83,27.95,53099.0,27.88,27.96,27.83,27.95,53099.0
2025-02-05 10:20:00,27.95,27.98,27.88,27.95,50545.0,27.95,27.98,27.88,27.95,50545.0
2025-02-05 10:25:00,27.95,27.97,27.89,27.92,36515.0,27.95,27.97,27.89,27.92,36515.0
2025-02-05 10:30:00,27.92,27.97,27.89,27.95,39331.0,27.92,27.97,27.89,27.95,39331.0
2025-02-05 10:35:00,27.96,27.96,27.85,27.86,55120.0,27.96,27.96,27.85,27.86,55120.0
2025-02-05 10:40:00,27.86,27.88,27.83,27.85,45623.0,27.86,27.88,27.83,27.85,45623.0
2025-02-05 10:45:00,27.86,27.89,27.83,27.88,28915.0,27.86,27.89,27.83,27.88,28915.0
2025-02-05 10:50:00,27.88,28.01,27.87,28.01,85447.0,27.88,28.01,27.87,28.01,85447.0
2025-02-05 10:55:00,28.02,28.05,27.99,28.02,41423.0,28.02,28.05,27.99,28.02,41423.0
2025-02-05 11:00:00,28.03,28.04,27.96,28.0,26632.0,28.03,28.04,27.96,28.0,26632.0
2025-02-05 11:05:00,28.01,28.05,28.0,28.03,38677.0,28.01,28.05,28.0,28.03,38677.0
2025-02-05 11:10:00,28.02,28.08,27.99,28.08,96028.0,28.02,28.08,27.99,28.08,96028.0
2025-02-05 11:15:00,28.08,28.14,28.07,28.13,36728.0,28.08,28.14,28.07,28.13,36728.0
2025-02-05 11:20:00,28.12,28.21,28.1,28.21,103668.0,28.12,28.21,28.1,28.21,103668.0
2025-02-05 11:25:00,28.21,28.22,28.19,28.21,52230.0,28.21,28.22,28.19,28.21,52230.0
2025-02-05 11:30:00,28.21,28.24,28.19,28.22,63029.0,28.21,28.24,28.19,28.22,63029.0
2025-02-05 11:35:00,28.22,28.24,28.16,28.18,43007.0,28.22,28.24,28.16,28.18,43007.0
2025-02-05 11:40:00,28.17,28.22,28.16,28.22,39546.0,28.17,28.22,28.16,28.22,39546.0
2025-02-05 11:45:00,28.21,28.27,28.18,28.24,51273.0,28.21,28.27,28.18,28.24,51273.0
2025-02-05 11:50:00,28.24,28.27,28.2,28.27,54766.0,28.24,28.27,28.2,28.27,54766.0
2025-02-05 11:55:00,28.26,28.28,28.24,28.25,25348.0,28.26,28.28,28.24,28.25,25348.0
2025-02-05 12:00:00,28.25,28.29,28.24,28.27,31929.0,28.25,28.29,28.24,28.27,31929.0
2025-02-05 12:05:00,28.27,28.27,28.25,28.26,33463.0,28.27,28.27,28.25,28.26,33463.0
2025-02-05 12:10:00,28.27,28.28,28.24,28.25,24247.0,28.27,28.28,28.24,28.25,24247.0
2025-02-05 12:15:00,28.25,28.28,28.23,28.26,23143.0,28.25,28.28,28.23,28.26,23143.0
2025-02-05 12:20:00,28.26,28.26,28.21,28.25,19901.0,28.26,28.26,28.21,28.25,19901.0
2025-02-05 12:25:00,28.24,28.3,28.24,28.28,33031.0,28.24,28.3,28.24,28.28,33031.0
2025-02-05 12:30:00,28.28,28.29,28.25,28.27,18283.0,28.28,28.29,28.25,28.27,18283.0
2025-02-05 12:35:00,28.27,28.28,28.24,28.25,35314.0,28.27,28.28,28.24,28.25,35314.0
2025-02-05 12:40:00,28.25,28.26,28.2,28.21,21462.0,28.25,28.26,28.2,28.21,21462.0
2025-02-05 12:45:00,28.2,28.23,28.2,28.22,80252.0,28.2,28.23,28.2,28.22,80252.0
2025-02-05 12:50:00,28.23,28.23,28.15,28.18,36691.0,28.23,28.23,28.15,28.18,36691.0
2025-02-05 12:55:00,28.17,28.2,28.16,28.18,22003.0,28.17,28.2,28.16,28.18,22003.0
2025-02-05 13:00:00,28.17,28.19,28.14,28.16,27472.0,28.17,28.19,28.14,28.16,27472.0
2025-02-05 13:05:00,28.16,28.18,28.14,28.14,15130.0,28.16,28.18,28.14,28.14,15130.0
2025-02-05 13:10:00,28.14,28.15,28.1,28.1,28482.0,28.14,28.15,28.1,28.1,28482.0
2025-02-05 13:15:00,28.11,28.16,28.1,28.16,42627.0,28.11,28.16,28.1,28.16,42627.0
2025-02-05 13:20:00,28.16,28.16,28.13,28.16,30801.0,28.16,28.16,28.13,28.16,30801.0
2025-02-05 13:25:00,28.16,28.26,28.15,28.23,159692.0,28.16,28.26,28.15,28.23,159692.0
2025-02-05 13:30:00,28.23,28.26,28.21,28.24,26929.0,28.23,28.26,28.21,28.24,26929.0
2025-02-05 13:35:00,28.23,28.26,28.19,28.21,31947.0,28.23,28.26,28.19,28.21,31947.0
2025-02-05 13:40:00,28.21,28.22,28.13,28.15,45438.0,28.21,28.22,28.13,28.15,45438.0
2025-02-05 13:45:00,28.15,28.17,28.12,28.13,27441.0,28.15,28.17,28.12,28.13,27441.0
2025-02-05 13:50:00,28.12,28.15,28.11,28.13,23423.0,28.12,28.15,28.11,28.13,23423.0
2025-02-05 13:55:00,28.14,28.16,28.12,28.13,15861.0,28.14,28.16,28.12,28.13,15861.0
2025-02-05 14:00:00,28.14,28.14,28.12,28.12,28509.0,28.14,28.14,28.12,28.12,28509.0
2025-02-05 14:05:00,28.12,28.17,28.12,28.13,22175.0,28.12,28.17,28.12,28.13,22175.0
2025-02-05 14:10:00,28.14,28.19,28.13,28.18,27204.0,28.14,28.19,28.13,28.18,27204.0
2025-02-05 14:15:00,28.18,28.19,28.16,28.17,12732.0,28.18,28.19,28.16,28.17,12732.0
2025-02-05 14:20:00,28.17,28.2,28.16,28.2,34677.0,28.17,28.2,28.16,28.2,34677.0
2025-02-05 14:25:00,28.19,28.2,28.14,28.16,21397.0,28.19,28.2,28.14,28.16,21397.0
2025-02-05 14:30:00,28.16,28.17,28.11,28.14,21023.0,28.16,28.17,28.11,28.14,21023.0
2025-02-05 14:35:00,28.14,28.16,28.13,28.14,17699.0,28.14,28.16,28.13,28.14,17699.0
2025-02-05 14:40:00,28.15,28.16,28.11,28.12,20992.0,28.15,28.16,28.11,28.12,20992.0
2025-02-05 14:45:00,28.11,28.13,28.07,28.08,27967.0,28.11,28.13,28.07,28.08,27967.0
2025-02-05 14:50:00,28.08,28.09,28.06,28.09,19858.0,28.08,28.09,28.06,28.09,19858.0
2025-02-05 14:55:00,28.09,28.1,28.05,28.06,30887.0,28.09,28.1,28.05,28.06,30887.0
2025-02-05 15:00:00,28.05,28.07,28.0,28.02,52633.0,28.05,28.07,28.0,28.02,52633.0
2025-02-05 15:05:00,28.02,28.07,28.01,28.07,25981.0,28.02,28.07,28.01,28.07,25981.0
2025-02-05 15:10:00,28.07,28.12,28.05,28.1,40104.0,28.07,28.12,28.05,28.1,40104.0
2025-02-05 15:15:00,28.1,28.11,28.08,28.11,31655.0,28.1,28.11,28.08,28.11,31655.0
2025-02-05 15:20:00,28.11,28.12,28.09,28.11,39990.0,28.11,28.12,28.09,28.11,39990.0
2025-02-05 15:25:00,28.11,28.11,28.06,28.08,40636.0,28.11,28.11,28.06,28.08,40636.0
2025-02-05 15:30:00,28.08,28.12,28.07,28.12,39481.0,28.08,28.12,28.07,28.12,39481.0
2025-02-05 15:35:00,28.12,28.16,28.1,28.14,45930.0,28.12,28.16,28.1,28.14,45930.0
2025-02-05 15:40:00,28.14,28.19,28.13,28.15,71171.0,28.14,28.19,28.13,28.15,71171.0
2025-02-05 15:45:00,28.16,28.16,28.09,28.13,174545.0,28.16,28.16,28.09,28.13,174545.0
2025-02-05 15:50:00,28.12,28.14,28.1,28.12,121214.0,28.12,28.14,28.1,28.12,121214.0
2025-02-05 15:55:00,28.12,28.16,28.1,28.14,339189.0,28.12,28.16,28.1,28.14,339189.0
2025-02-06 09:30:00,28.3,28.4,28.11,28.13,96443.0,28.3,28.4,28.11,28.13,96443.0
2025-02-06 09:35:00,28.13,28.27,28.13,28.24,60684.0,28.13,28.27,28.13,28.24,60684.0
2025-02-06 09:40:00,28.26,28.32,28.23,28.27,46497.0,28.26,28.32,28.23,28.27,46497.0
2025-02-06 09:45:00,28.28,28.34,28.25,28.27,29194.0,28.28,28.34,28.25,28.27,29194.0
2025-02-06 09:50:00,28.25,28.25,28.06,28.07,60082.0,28.25,28.25,28.06,28.07,60082.0
2025-02-06 09:55:00,28.07,28.21,28.05,28.11,39414.0,28.07,28.21,28.05,28.11,39414.0
2025-02-06 10:00:00,28.11,28.16,28.01,28.02,44122.0,28.11,28.16,28.01,28.02,44122.0
2025-02-06 10:05:00,28.02,28.09,27.98,28.05,195065.0,28.02,28.09,27.98,28.05,195065.0
2025-02-06 10:10:00,28.05,28.12,28.02,28.09,72284.0,28.05,28.12,28.02,28.09,72284.0
2025-02-06 10:15:00,28.1,28.13,28.06,28.08,53415.0,28.1,28.13,28.06,28.08,53415.0
2025-02-06 10:20:00,28.08,28.08,27.86,27.88,73736.0,28.08,28.08,27.86,27.88,73736.0
2025-02-06 10:25:00,27.89,28.03,27.86,27.95,55000.0,27.89,28.03,27.86,27.95,55000.0
2025-02-06 10:30:00,27.95,28.05,27.94,28.05,44726.0,27.95,28.05,27.94,28.05,44726.0
2025-02-06 10:35:00,28.05,28.2,28.04,28.08,88428.0,28.05,28.2,28.04,28.08,88428.0
2025-02-06 10:40:00,28.09,28.21,28.08,28.21,40565.0,28.09,28.21,28.08,28.21,40565.0
2025-02-06 10:45:00,28.21,28.3,28.2,28.27,44055.0,28.21,28.3,28.2,28.27,44055.0
2025-02-06 10:50:00,28.28,28.33,28.26,28.32,51316.0,28.28,28.33,28.26,28.32,51316.0
2025-02-06 10:55:00,28.32,28.33,28.25,28.26,24810.0,28.32,28.33,28.25,28.26,24810.0
2025-02-06 11:00:00,28.25,28.26,28.21,28.23,48395.0,28.25,28.26,28.21,28.23,48395.0
2025-02-06 11:05:00,28.22,28.27,28.2,28.24,51527.0,28.22,28.27,28.2,28.24,51527.0
2025-02-06 11:10:00,28.24,28.3,28.22,28.23,39811.0,28.24,28.3,28.22,28.23,39811.0
2025-02-06 11:15:00,28.24,28.33,28.24,28.28,26303.0,28.24,28.33,28.24,28.28,26303.0
2025-02-06 11:20:00,28.28,28.31,28.27,28.3,51424.0,28.28,28.31,28.27,28.3,51424.0
2025-02-06 11:25:00,28.29,28.34,28.28,28.3,53827.0,28.29,28.34,28.28,28.3,53827.0
2025-02-06 11:30:00,28.3,28.32,28.26,28.28,45127.0,28.3,28.32,28.26,28.28,45127.0
2025-02-06 11:35:00,28.28,28.3,28.13,28.16,103170.0,28.28,28.3,28.13,28.16,103170.0
2025-02-06 11:40:00,28.16,28.18,28.13,28.18,78251.0,28.16,28.18,28.13,28.18,78251.0
2025-02-06 11:45:00,28.19,28.19,28.1,28.11,40511.0,28.19,28.19,28.1,28.11,40511.0
2025-02-06 11:50:00,28.12,28.17,28.09,28.15,47820.0,28.12,28.17,28.09,28.15,47820.0
2025-02-06 11:55:00,28.15,28.18,28.14,28.16,26901.0,28.15,28.18,28.14,28.16,26901.0
2025-02-06 12:00:00,28.15,28.18,28.12,28.16,57019.0,28.15,28.18,28.12,28.16,57019.0
2025-02-06 12:05:00,28.16,28.16,28.1,28.11,38499.0,28.16,28.16,28.1,28.11,38499.0
2025-02-06 12:10:00,28.11,28.19,28.1,28.19,41972.0,28.11,28.19,28.1,28.19,41972.0
2025-02-06 12:15:00,28.19,28.32,28.18,28.31,58428.0,28.19,28.32,28.18,28.31,58428.0
2025-02-06 12:20:00,28.32,28.37,28.31,28.33,44619.0,28.32,28.37,28.31,28.33,44619.0
2025-02-06 12:25:00,28.33,28.35,28.32,28.33,40087.0,28.33,28.35,28.32,28.33,40087.0
2025-02-06 12:30:00,28.34,28.39,28.33,28.37,38969.0,28.34,28.39,28.33,28.37,38969.0
2025-02-06 12:35:00,28.37,28.38,28.35,28.37,14637.0,28.37,28.38,28.35,28.37,14637.0
2025-02-06 12:40:00,28.38,28.4,28.36,28.37,66981.0,28.38,28.4,28.36,28.37,66981.0
2025-02-06 12:45:00,28.37,28.38,28.33,28.37,40664.0,28.37,28.38,28.33,28.37,40664.0
2025-02-06 12:50:00,28.37,28.37,28.33,28.35,14569.0,28.37,28.37,28.33,28.35,14569.0
2025-02-06 12:55:00,28.35,28.37,28.33,28.37,29457.0,28.35,28.37,28.33,28.37,29457.0
2025-02-06 13:00:00,28.37,28.39,28.27,28.28,50218.0,28.37,28.39,28.27,28.28,50218.0
2025-02-06 13:05:00,28.28,28.29,28.21,28.21,17772.0,28.28,28.29,28.21,28.21,17772.0
2025-02-06 13:10:00,28.23,28.25,28.2,28.23,25916.0,28.23,28.25,28.2,28.23,25916.0
2025-02-06 13:15:00,28.23,28.24,28.2,28.21,53872.0,28.23,28.24,28.2,28.21,53872.0
2025-02-06 13:20:00,28.2,28.22,28.17,28.21,24259.0,28.2,28.22,28.17,28.21,24259.0
2025-02-06 13:25:00,28.21,28.27,28.21,28.23,46419.0,28.21,28.27,28.21,28.23,46419.0
2025-02-06 13:30:00,28.23,28.23,28.19,28.22,35916.0,28.23,28.23,28.19,28.22,35916.0
2025-02-06 13:35:00,28.21,28.25,28.2,28.21,49028.0,28.21,28.25,28.2,28.21,49028.0
2025-02-06 13:40:00,28.21,28.23,28.16,28.19,24965.0,28.21,28.23,28.16,28.19,24965.0
2025-02-06 13:45:00,28.18,28.21,28.16,28.21,15477.0,28.18,28.21,28.16,28.21,15477.0
2025-02-06 13:50:00,28.21,28.21,28.17,28.18,14235.0,28.21,28.21,28.17,28.18,14235.0
2025-02-06 13:55:00,28.18,28.18,28.15,28.17,14187.0,28.18,28.18,28.15,28.17,14187.0
2025-02-06 14:00:00,28.17,28.18,28.14,28.17,30486.0,28.17,28.18,28.14,28.17,30486.0
2025-02-06 14:05:00,28.16,28.17,28.15,28.16,15707.0,28.16,28.17,28.15,28.16,15707.0
2025-02-06 14:10:00,28.17,28.25,28.17,28.19,19083.0,28.17,28.25,28.17,28.19,19083.0
2025-02-06 14:15:00,28.19,28.21,28.17,28.18,22097.0,28.19,28.21,28.17,28.18,22097.0
2025-02-06 14:20:00,28.18,28.2,28.17,28.19,17743.0,28.18,28.2,28.17,28.19,17743.0
2025-02-06 14:25:00,28.19,28.2,28.13,28.15,32877.0,28.19,28.2,28.13,28.15,32877.0
2025-02-06 14:30:00,28.14,28.15,28.07,28.1,43818.0,28.14,28.15,28.07,28.1,43818.0
2025-02-06 14:35:00,28.09,28.15,28.08,28.14,61976.0,28.09,28.15,28.08,28.14,61976.0
2025-02-06 14:40:00,28.14,28.15,28.08,28.14,20727.0,28.14,28.15,28.08,28.14,20727.0
2025-02-06 14:45:00,28.14,28.16,28.12,28.16,24314.0,28.14,28.16,28.12,28.16,24314.0
2025-02-06 14:50:00,28.16,28.18,28.14,28.15,34276.0,28.16,28.18,28.14,28.15,34276.0
2025-02-06 14:55:00,28.15,28.16,28.11,28.14,29943.0,28.15,28.16,28.11,28.14,29943.0
2025-02-06 15:00:00,28.14,28.14,28.1,28.11,30488.0,28.14,28.14,28.1,28.11,30488.0
2025-02-06 15:05:00,28.12,28.15,28.11,28.12,31926.0,28.12,28.15,28.11,28.12,31926.0
2025-02-06 15:10:00,28.12,28.15,28.12,28.14,21977.0,28.12,28.15,28.12,28.14,21977.0
2025-02-06 15:15:00,28.15,28.17,28.14,28.16,30535.0,28.15,28.17,28.14,28.16,30535.0
2025-02-06 15:20:00,28.16,28.16,28.13,28.15,28473.0,28.16,28.16,28.13,28.15,28473.0
2025-02-06 15:25:00,28.15,28.18,28.14,28.18,32999.0,28.15,28.18,28.14,28.18,32999.0
2025-02-06 15:30:00,28.18,28.26,28.17,28.24,38815.0,28.18,28.26,28.17,28.24,38815.0
2025-02-06 15:35:00,28.24,28.27,28.24,28.27,34036.0,28.24,28.27,28.24,28.27,34036.0
2025-02-06 15:40:00,28.27,28.28,28.22,28.24,43141.0,28.27,28.28,28.22,28.24,43141.0
2025-02-06 15:45:00,28.25,28.27,28.22,28.25,63976.0,28.25,28.27,28.22,28.25,63976.0
2025-02-06 15:50:00,28.25,28.3,28.21,28.21,281103.0,28.25,28.3,28.21,28.21,281103.0
2025-02-06 15:55:00,28.21,28.28,28.21,28.28,472530.0,28.21,28.28,28.21,28.28,472530.0
2025-02-07 09:30:00,28.32,28.78,28.25,28.66,719560.0,28.32,28.78,28.25,28.66,719560.0
2025-02-07 09:35:00,28.64,28.91,28.55,28.78,390148.0,28.64,28.91,28.55,28.78,390148.0
2025-02-07 09:40:00,28.76,28.78,28.44,28.6,356083.0,28.76,28.78,28.44,28.6,356083.0
2025-02-07 09:45:00,28.6,28.69,28.48,28.5,123227.0,28.6,28.69,28.48,28.5,123227.0
2025-02-07 09:50:00,28.49,28.51,28.21,28.21,172102.0,28.49,28.51,28.21,28.21,172102.0
2025-02-07 09:55:00,28.21,28.23,28.09,28.19,140784.0,28.21,28.23,28.09,28.19,140784.0
2025-02-07 10:00:00,28.18,28.18,27.71,27.73,256635.0,28.18,28.18,27.71,27.73,256635.0
2025-02-07 10:05:00,27.74,27.95,27.71,27.86,205846.0,27.74,27.95,27.71,27.86,205846.0
2025-02-07 10:10:00,27.87,27.87,27.64,27.73,198858.0,27.87,27.87,27.64,27.73,198858.0
2025-02-07 10:15:00,27.74,27.8,27.69,27.79,127550.0,27.74,27.8,27.69,27.79,127550.0
2025-02-07 10:20:00,27.78,28.09,27.71,28.07,143749.0,27.78,28.09,27.71,28.07,143749.0
2025-02-07 10:25:00,28.06,28.08,27.94,28.01,116903.0,28.06,28.08,27.94,28.01,116903.0
2025-02-07 10:30:00,28.0,28.05,27.96,28.03,108556.0,28.0,28.05,27.96,28.03,108556.0
2025-02-07 10:35:00,28.04,28.05,27.98,28.02,49534.0,28.04,28.05,27.98,28.02,49534.0
2025-02-07 10:40:00,28.02,28.2,28.02,28.18,142104.0,28.02,28.2,28.02,28.18,142104.0
2025-02-07 10:45:00,28.17,28.2,28.09,28.14,64841.0,28.17,28.2,28.09,28.14,64841.0
2025-02-07 10:50:00,28.14,28.15,27.85,27.89,135810.0,28.14,28.15,27.85,27.89,135810.0
2025-02-07 10:55:00,27.88,28.0,27.88,28.0,68659.0,27.88,28.0,27.88,28.0,68659.0
2025-02-07 11:00:00,28.01,28.01,27.88,27.91,49168.0,28.01,28.01,27.88,27.91,49168.0
2025-02-07 11:05:00,27.91,28.03,27.84,28.03,66480.0,27.91,28.03,27.84,28.03,66480.0
2025-02-07 11:10:00,28.02,28.09,27.98,28.02,47037.0,28.02,28.09,27.98,28.02,47037.0
2025-02-07 11:15:00,28.02,28.04,27.97,27.99,46248.0,28.02,28.04,27.97,27.99,46248.0
2025-02-07 11:20:00,27.99,28.01,27.8,27.84,86727.0,27.99,28.01,27.8,27.84,86727.0
2025-02-07 11:25:00,27.84,27.85,27.74,27.75,80555.0,27.84,27.85,27.74,27.75,80555.0
2025-02-07 11:30:00,27.75,27.8,27.72,27.73,60400.0,27.75,27.8,27.72,27.73,60400.0
2025-02-07 11:35:00,27.72,27.73,27.65,27.66,93250.0,27.72,27.73,27.65,27.66,93250.0
2025-02-07 11:40:00,27.65,27.67,27.59,27.6,70025.0,27.65,27.67,27.59,27.6,70025.0
2025-02-07 11:45:00,27.6,27.66,27.57,27.66,83729.0,27.6,27.66,27.57,27.66,83729.0
2025-02-07 11:50:00,27.66,27.73,27.65,27.67,51948.0,27.66,27.73,27.65,27.67,51948.0
2025-02-07 11:55:00,27.67,27.69,27.6,27.6,57264.0,27.67,27.69,27.6,27.6,57264.0
2025-02-07 12:00:00,27.6,27.68,27.57,27.66,43388.0,27.6,27.68,27.57,27.66,43388.0
2025-02-07 12:05:00,27.66,27.71,27.6,27.7,28492.0,27.66,27.71,27.6,27.7,28492.0
2025-02-07 12:10:00,27.68,27.75,27.65,27.73,52009.0,27.68,27.75,27.65,27.73,52009.0
2025-02-07 12:15:00,27.74,27.74,27.61,27.69,57511.0,27.74,27.74,27.61,27.69,57511.0
2025-02-07 12:20:00,27.69,27.72,27.65,27.69,39197.0,27.69,27.72,27.65,27.69,39197.0
2025-02-07 12:25:00,27.68,27.69,27.65,27.65,30302.0,27.68,27.69,27.65,27.65,30302.0
2025-02-07 12:30:00,27.64,27.72,27.64,27.71,36043.0,27.64,27.72,27.64,27.71,36043.0
2025-02-07 12:35:00,27.7,27.74,27.68,27.72,48011.0,27.7,27.74,27.68,27.72,48011.0
2025-02-07 12:40:00,27.72,27.72,27.66,27.68,37553.0,27.72,27.72,27.66,27.68,37553.0
2025-02-07 12:45:00,27.67,27.73,27.67,27.73,25379.0,27.67,27.73,27.67,27.73,25379.0
2025-02-07 12:50:00,27.72,27.74,27.67,27.69,31459.0,27.72,27.74,27.67,27.69,31459.0
2025-02-07 12:55:00,27.69,27.69,27.65,27.66,27048.0,27.69,27.69,27.65,27.66,27048.0
2025-02-07 13:00:00,27.66,27.74,27.65,27.73,15554.0,27.66,27.74,27.65,27.73,15554.0
2025-02-07 13:05:00,27.73,27.77,27.73,27.74,21143.0,27.73,27.77,27.73,27.74,21143.0
2025-02-07 13:10:00,27.74,27.78,27.73,27.77,25797.0,27.74,27.78,27.73,27.77,25797.0
2025-02-07 13:15:00,27.76,27.77,27.68,27.68,21732.0,27.76,27.77,27.68,27.68,21732.0
2025-02-07 13:20:00,27.67,27.69,27.63,27.69,24708.0,27.67,27.69,27.63,27.69,24708.0
2025-02-07 13:25:00,27.69,27.69,27.62,27.63,21567.0,27.69,27.69,27.62,27.63,21567.0
2025-02-07 13:30:00,27.64,27.69,27.63,27.68,13273.0,27.64,27.69,27.63,27.68,13273.0
2025-02-07 13:35:00,27.67,27.72,27.66,27.71,20216.0,27.67,27.72,27.66,27.71,20216.0
2025-02-07 13:40:00,27.7,27.71,27.64,27.67,25098.0,27.7,27.71,27.64,27.67,25098.0
2025-02-07 13:45:00,27.68,27.7,27.66,27.67,32342.0,27.68,27.7,27.66,27.67,32342.0
2025-02-07 13:50:00,27.67,27.69,27.63,27.64,29622.0,27.67,27.69,27.63,27.64,29622.0
2025-02-07 13:55:00,27.63,27.65,27.6,27.6,23238.0,27.63,27.65,27.6,27.6,23238.0
2025-02-07 14:00:00,27.61,27.61,27.58,27.6,31890.0,27.61,27.61,27.58,27.6,31890.0
2025-02-07 14:05:00,27.6,27.61,27.56,27.57,32622.0,27.6,27.61,27.56,27.57,32622.0
2025-02-07 14:10:00,27.57,27.58,27.44,27.46,158405.0,27.57,27.58,27.44,27.46,158405.0
2025-02-07 14:15:00,27.46,27.54,27.46,27.5,57108.0,27.46,27.54,27.46,27.5,57108.0
2025-02-07 14:20:00,27.5,27.54,27.49,27.5,57320.0,27.5,27.54,27.49,27.5,57320.0
2025-02-07 14:25:00,27.51,27.54,27.5,27.51,32218.0,27.51,27.54,27.5,27.51,32218.0
2025-02-07 14:30:00,27.51,27.52,27.45,27.52,59786.0,27.51,27.52,27.45,27.52,59786.0
2025-02-07 14:35:00,27.52,27.53,27.48,27.53,61360.0,27.52,27.53,27.48,27.53,61360.0
2025-02-07 14:40:00,27.53,27.54,27.49,27.53,44260.0,27.53,27.54,27.49,27.53,44260.0
2025-02-07 14:45:00,27.53,27.53,27.48,27.53,25024.0,27.53,27.53,27.48,27.53,25024.0
2025-02-07 14:50:00,27.54,27.58,27.53,27.57,36618.0,27.54,27.58,27.53,27.57,36618.0
2025-02-07 14:55:00,27.56,27.57,27.54,27.55,19547.0,27.56,27.57,27.54,27.55,19547.0
2025-02-07 15:00:00,27.55,27.55,27.47,27.49,37571.0,27.55,27.55,27.47,27.49,37571.0
2025-02-07 15:05:00,27.49,27.51,27.47,27.5,37252.0,27.49,27.51,27.47,27.5,37252.0
2025-02-07 15:10:00,27.5,27.51,27.46,27.46,36179.0,27.5,27.51,27.46,27.46,36179.0
2025-02-07 15:15:00,27.46,27.47,27.42,27.45,60908.0,27.46,27.47,27.42,27.45,60908.0
2025-02-07 15:20:00,27.45,27.47,27.43,27.46,67707.0,27.45,27.47,27.43,27.46,67707.0
2025-02-07 15:25:00,27.46,27.48,27.43,27.44,74134.0,27.46,27.48,27.43,27.44,74134.0
2025-02-07 15:30:00,27.44,27.48,27.42,27.48,85732.0,27.44,27.48,27.42,27.48,85732.0
2025-02-07 15:35:00,27.47,27.47,27.36,27.41,72881.0,27.47,27.47,27.36,27.41,72881.0
2025-02-07 15:40:00,27.41,27.42,27.35,27.36,117457.0,27.41,27.42,27.35,27.36,117457.0
2025-02-07 15:45:00,27.36,27.39,27.32,27.38,142101.0,27.36,27.39,27.32,27.38,142101.0
2025-02-07 15:50:00,27.38,27.4,27.29,27.3,173055.0,27.38,27.4,27.29,27.3,173055.0
2025-02-07 15:55:00,27.3,27.33,27.27,27.33,489622.0,27.3,27.33,27.27,27.33,489622.0
2025-02-10 09:30:00,27.46,27.65,27.28,27.29,212339.0,27.46,27.65,27.28,27.29,212339.0
2025-02-10 09:35:00,27.28,27.28,26.89,26.99,411108.0,27.28,27.28,26.89,26.99,411108.0
2025-02-10 09:40:00,26.99,27.02,26.86,26.89,135026.0,26.99,27.02,26.86,26.89,135026.0
2025-02-10 09:45:00,26.89,26.89,26.68,26.77,205266.0,26.89,26.89,26.68,26.77,205266.0
2025-02-10 09:50:00,26.79,26.86,26.71,26.72,63419.0,26.79,26.86,26.71,26.72,63419.0
2025-02-10 09:55:00,26.71,26.78,26.65,26.76,143892.0,26.71,26.78,26.65,26.76,143892.0
2025-02-10 10:00:00,26.76,26.83,26.68,26.72,110207.0,26.76,26.83,26.68,26.72,110207.0
2025-02-10 10:05:00,26.73,26.78,26.64,26.67,155103.0,26.73,26.78,26.64,26.67,155103.0
2025-02-10 10:10:00,26.67,26.8,26.67,26.73,71083.0,26.67,26.8,26.67,26.73,71083.0
2025-02-10 10:15:00,26.75,26.84,26.67,26.78,96504.0,26.75,26.84,26.67,26.78,96504.0
2025-02-10 10:20:00,26.78,26.78,26.72,26.74,58102.0,26.78,26.78,26.72,26.74,58102.0
2025-02-10 10:25:00,26.73,26.81,26.73,26.77,51157.0,26.73,26.81,26.73,26.77,51157.0
2025-02-10 10:30:00,26.77,26.81,26.73,26.74,68282.0,26.77,26.81,26.73,26.74,68282.0
2025-02-10 10:35:00,26.74,26.74,26.57,26.57,126629.0,26.74,26.74,26.57,26.57,126629.0
2025-02-10 10:40:00,26.58,26.6,26.53,26.57,110180.0,26.58,26.6,26.53,26.57,110180.0
2025-02-10 10:45:00,26.58,26.67,26.57,26.64,73392.0,26.58,26.67,26.57,26.64,73392.0
2025-02-10 10:50:00,26.66,26.66,26.59,26.6,105653.0,26.66,26.66,26.59,26.6,105653.0
2025-02-10 10:55:00,26.6,26.63,26.58,26.59,93614.0,26.6,26.63,26.58,26.59,93614.0
2025-02-10 11:00:00,26.6,26.65,26.58,26.64,49428.0,26.6,26.65,26.58,26.64,49428.0
2025-02-10 11:05:00,26.64,26.72,26.62,26.71,82233.0,26.64,26.72,26.62,26.71,82233.0
2025-02-10 11:10:00,26.7,26.73,26.67,26.69,46117.0,26.7,26.73,26.67,26.69,46117.0
2025-02-10 11:15:00,26.69,26.7,26.63,26.66,37201.0,26.69,26.7,26.63,26.66,37201.0
2025-02-10 11:20:00,26.67,26.74,26.66,26.72,45199.0,26.67,26.74,26.66,26.72,45199.0
2025-02-10 11:25:00,26.71,26.75,26.7,26.73,37946.0,26.71,26.75,26.7,26.73,37946.0
2025-02-10 11:30:00,26.74,26.74,26.62,26.62,73105.0,26.74,26.74,26.62,26.62,73105.0
2025-02-10 11:35:00,26.62,26.64,26.55,26.63,149129.0,26.62,26.64,26.55,26.63,149129.0
2025-02-10 11:40:00,26.63,26.71,26.62,26.71,43029.0,26.63,26.71,26.62,26.71,43029.0
2025-02-10 11:45:00,26.71,26.75,26.71,26.75,39536.0,26.71,26.75,26.71,26.75,39536.0
2025-02-10 11:50:00,26.75,26.83,26.74,26.8,60145.0,26.75,26.83,26.74,26.8,60145.0
2025-02-10 11:55:00,26.81,26.86,26.81,26.83,36515.0,26.81,26.86,26.81,26.83,36515.0
2025-02-10 12:00:00,26.84,26.85,26.77,26.78,28530.0,26.84,26.85,26.77,26.78,28530.0
2025-02-10 12:05:00,26.77,26.79,26.71,26.72,27857.0,26.77,26.79,26.71,26.72,27857.0
2025-02-10 12:10:00,26.73,26.74,26.69,26.74,20765.0,26.73,26.74,26.69,26.74,20765.0
2025-02-10 12:15:00,26.73,26.76,26.72,26.73,23564.0,26.73,26.76,26.72,26.73,23564.0
2025-02-10 12:20:00,26.72,26.78,26.72,26.77,17512.0,26.72,26.78,26.72,26.77,17512.0
2025-02-10 12:25:00,26.76,26.78,26.7,26.71,27474.0,26.76,26.78,26.7,26.71,27474.0
2025-02-10 12:30:00,26.71,26.75,26.68,26.73,30320.0,26.71,26.75,26.68,26.73,30320.0
2025-02-10 12:35:00,26.73,26.76,26.71,26.73,17834.0,26.73,26.76,26.71,26.73,17834.0
2025-02-10 12:40:00,26.73,26.74,26.71,26.71,28712.0,26.73,26.74,26.71,26.71,28712.0
2025-02-10 12:45:00,26.71,26.74,26.71,26.73,16958.0,26.71,26.74,26.71,26.73,16958.0
2025-02-10 12:50:00,26.73,26.74,26.72,26.74,23664.0,26.73,26.74,26.72,26.74,23664.0
2025-02-10 12:55:00,26.74,26.75,26.71,26.74,40283.0,26.74,26.75,26.71,26.74,40283.0
2025-02-10 13:00:00,26.74,26.8,26.73,26.77,27349.0,26.74,26.8,26.73,26.77,27349.0
2025-02-10 13:05:00,26.77,26.77,26.74,26.77,25725.0,26.77,26.77,26.74,26.77,25725.0
2025-02-10 13:10:00,26.77,26.78,26.72,26.76,48546.0,26.77,26.78,26.72,26.76,48546.0
2025-02-10 13:15:00,26.76,26.76,26.69,26.71,36720.0,26.76,26.76,26.69,26.71,36720.0
2025-02-10 13:20:00,26.7,26.73,26.69,26.73,32796.0,26.7,26.73,26.69,26.73,32796.0
2025-02-10 13:25:00,26.72,26.75,26.72,26.73,25889.0,26.72,26.75,26.72,26.73,25889.0
2025-02-10 13:30:00,26.73,26.73,26.7,26.71,25941.0,26.73,26.73,26.7,26.71,25941.0
2025-02-10 13:35:00,26.71,26.75,26.7,26.74,55028.0,26.71,26.75,26.7,26.74,55028.0
2025-02-10 13:40:00,26.74,26.77,26.72,26.76,27839.0,26.74,26.77,26.72,26.76,27839.0
2025-02-10 13:45:00,26.77,26.82,26.76,26.78,35879.0,26.77,26.82,26.76,26.78,35879.0
2025-02-10 13:50:00,26.78,26.81,26.75,26.78,47702.0,26.78,26.81,26.75,26.78,47702.0
2025-02-10 13:55:00,26.79,26.85,26.79,26.84,41908.0,26.79,26.85,26.79,26.84,41908.0
2025-02-10 14:00:00,26.84,26.88,26.81,26.86,55032.0,26.84,26.88,26.81,26.86,55032.0
2025-02-10 14:05:00,26.86,26.86,26.79,26.79,23640.0,26.86,26.86,26.79,26.79,23640.0
2025-02-10 14:10:00,26.8,26.82,26.79,26.82,31659.0,26.8,26.82,26.79,26.82,31659.0
2025-02-10 14:15:00,26.82,26.82,26.76,26.76,40501.0,26.82,26.82,26.76,26.76,40501.0
2025-02-10 14:20:00,26.77,26.79,26.75,26.76,23989.0,26.77,26.79,26.75,26.76,23989.0
2025-02-10 14:25:00,26.76,26.78,26.75,26.77,26855.0,26.76,26.78,26.75,26.77,26855.0
2025-02-10 14:30:00,26.77,26.78,26.76,26.78,11917.0,26.77,26.78,26.76,26.78,11917.0
2025-02-10 14:35:00,26.78,26.78,26.76,26.77,18451.0,26.78,26.78,26.76,26.77,18451.0
2025-02-10 14:40:00,26.77,26.89,26.76,26.88,108590.0,26.77,26.89,26.76,26.88,108590.0
2025-02-10 14:45:00,26.87,26.9,26.8,26.8,55904.0,26.87,26.9,26.8,26.8,55904.0
2025-02-10 14:50:00,26.8,26.81,26.78,26.79,21586.0,26.8,26.81,26.78,26.79,21586.0
2025-02-10 14:55:00,26.79,26.82,26.78,26.79,25354.0,26.79,26.82,26.78,26.79,25354.0
2025-02-10 15:00:00,26.79,26.79,26.76,26.76,27994.0,26.79,26.79,26.76,26.76,27994.0
2025-02-10 15:05:00,26.76,26.8,26.76,26.78,32498.0,26.76,26.8,26.76,26.78,32498.0
2025-02-10 15:10:00,26.78,26.79,26.76,26.77,27814.0,26.78,26.79,26.76,26.77,27814.0
2025-02-10 15:15:00,26.77,26.78,26.72,26.73,32291.0,26.77,26.78,26.72,26.73,32291.0
2025-02-10 15:20:00,26.73,26.73,26.7,26.71,31069.0,26.73,26.73,26.7,26.71,31069.0
2025-02-10 15:25:00,26.71,26.72,26.67,26.68,34142.0,26.71,26.72,26.67,26.68,34142.0
2025-02-10 15:30:00,26.68,26.68,26.65,26.66,65623.0,26.68,26.68,26.65,26.66,65623.0
2025-02-10 15:35:00,26.66,26.68,26.62,26.68,75185.0,26.66,26.68,26.62,26.68,75185.0
2025-02-10 15:40:00,26.68,26.68,26.63,26.65,77471.0,26.68,26.68,26.63,26.65,77471.0
2025-02-10 15:45:00,26.65,26.67,26.54,26.55,109002.0,26.65,26.67,26.54,26.55,109002.0
2025-02-10 15:50:00,26.55,26.62,26.52,26.53,141795.0,26.55,26.62,26.52,26.53,141795.0
2025-02-10 15:55:00,26.53,26.55,26.48,26.5,608946.0,26.53,26.55,26.48,26.5,608946.0
2025-02-11 09:30:00,26.34,26.35,26.05,26.07,255544.0,26.34,26.35,26.05,26.07,255544.0
2025-02-11 09:35:00,26.07,26.08,25.85,25.97,184968.0,26.07,26.08,25.85,25.97,184968.0
2025-02-11 09:40:00,25.99,26.07,25.96,25.98,89444.0,25.99,26.07,25.96,25.98,89444.0
2025-02-11 09:45:00,25.99,26.12,25.98,26.09,173599.0,25.99,26.12,25.98,26.09,173599.0
2025-02-11 09:50:00,26.08,26.21,26.08,26.11,107958.0,26.08,26.21,26.08,26.11,107958.0
2025-02-11 09:55:00,26.11,26.24,26.1,26.19,69541.0,26.11,26.24,26.1,26.19,69541.0
2025-02-11 10:00:00,26.19,26.19,26.07,26.11,118305.0,26.19,26.19,26.07,26.11,118305.0
2025-02-11 10:05:00,26.11,26.13,26.06,26.09,121904.0,26.11,26.13,26.06,26.09,121904.0
2025-02-11 10:10:00,26.09,26.1,26.01,26.02,71037.0,26.09,26.1,26.01,26.02,71037.0
2025-02-11 10:15:00,26.03,26.06,25.99,26.03,76713.0,26.03,26.06,25.99,26.03,76713.0
2025-02-11 10:20:00,26.03,26.05,25.94,25.99,70554.0,26.03,26.05,25.94,25.99,70554.0
2025-02-11 10:25:00,25.98,26.02,25.95,26.01,56918.0,25.98,26.02,25.95,26.01,56918.0
2025-02-11 10:30:00,26.01,26.06,25.96,25.96,58664.0,26.01,26.06,25.96,25.96,58664.0
2025-02-11 10:35:00,25.96,25.99,25.91,25.93,57773.0,25.96,25.99,25.91,25.93,57773.0
2025-02-11 10:40:00,25.94,25.99,25.93,25.98,60888.0,25.94,25.99,25.93,25.98,60888.0
2025-02-11 10:45:00,25.97,26.02,25.96,25.99,75311.0,25.97,26.02,25.96,25.99,75311.0
2025-02-11 10:50:00,25.99,26.01,25.95,25.99,66783.0,25.99,26.01,25.95,25.99,66783.0
2025-02-11 10:55:00,26.0,26.0,25.9,25.95,71464.0,26.0,26.0,25.9,25.95,71464.0
2025-02-11 11:00:00,25.95,25.99,25.94,25.99,28337.0,25.95,25.99,25.94,25.99,28337.0
2025-02-11 11:05:00,25.99,25.99,25.94,25.96,50103.0,25.99,25.99,25.94,25.96,50103.0
2025-02-11 11:10:00,25.96,25.98,25.91,25.96,50861.0,25.96,25.98,25.91,25.96,50861.0
2025-02-11 11:15:00,25.95,25.99,25.94,25.99,30606.0,25.95,25.99,25.94,25.99,30606.0
2025-02-11 11:20:00,25.99,26.0,25.95,25.97,33456.0,25.99,26.0,25.95,25.97,33456.0
2025-02-11 11:25:00,25.96,26.0,25.89,25.92,77851.0,25.96,26.0,25.89,25.92,77851.0
2025-02-11 11:30:00,25.92,25.96,25.92,25.96,45648.0,25.92,25.96,25.92,25.96,45648.0
2025-02-11 11:35:00,25.96,25.98,25.91,25.93,49204.0,25.96,25.98,25.91,25.93,49204.0
2025-02-11 11:40:00,25.94,25.96,25.89,25.93,35353.0,25.94,25.96,25.89,25.93,35353.0
2025-02-11 11:45:00,25.94,26.03,25.92,26.03,55659.0,25.94,26.03,25.92,26.03,55659.0
2025-02-11 11:50:00,26.03,26.03,25.97,25.99,81435.0,26.03,26.03,25.97,25.99,81435.0
2025-02-11 11:55:00,25.99,26.03,25.97,26.02,65401.0,25.99,26.03,25.97,26.02,65401.0
2025-02-11 12:00:00,26.01,26.01,25.95,25.98,117068.0,26.01,26.01,25.95,25.98,117068.0
2025-02-11 12:05:00,25.98,26.0,25.88,25.89,59884.0,25.98,26.0,25.88,25.89,59884.0
2025-02-11 12:10:00,25.89,25.92,25.88,25.9,38711.0,25.89,25.92,25.88,25.9,38711.0
2025-02-11 12:15:00,25.89,25.9,25.84,25.88,48696.0,25.89,25.9,25.84,25.88,48696.0
2025-02-11 12:20:00,25.89,25.91,25.87,25.89,41999.0,25.89,25.91,25.87,25.89,41999.0
2025-02-11 12:25:00,25.89,25.92,25.87,25.92,40731.0,25.89,25.92,25.87,25.92,40731.0
2025-02-11 12:30:00,25.92,25.94,25.9,25.91,40303.0,25.92,25.94,25.9,25.91,40303.0
2025-02-11 12:35:00,25.91,25.91,25.87,25.89,28446.0,25.91,25.91,25.87,25.89,28446.0
2025-02-11 12:40:00,25.89,25.89,25.86,25.87,22988.0,25.89,25.89,25.86,25.87,22988.0
2025-02-11 12:45:00,25.86,25.89,25.85,25.87,50611.0,25.86,25.89,25.85,25.87,50611.0
2025-02-11 12:50:00,25.87,25.87,25.83,25.83,27551.0,25.87,25.87,25.83,25.83,27551.0
2025-02-11 12:55:00,25.84,25.85,25.82,25.85,19981.0,25.84,25.85,25.82,25.85,19981.0
2025-02-11 13:00:00,25.84,25.86,25.82,25.83,22733.0,25.84,25.86,25.82,25.83,22733.0
2025-02-11 13:05:00,25.84,25.87,25.84,25.87,21360.0,25.84,25.87,25.84,25.87,21360.0
2025-02-11 13:10:00,25.87,25.87,25.81,25.83,31900.0,25.87,25.87,25.81,25.83,31900.0
2025-02-11 13:15:00,25.82,25.86,25.81,25.86,32667.0,25.82,25.86,25.81,25.86,32667.0
2025-02-11 13:20:00,25.86,25.86,25.82,25.84,23547.0,25.86,25.86,25.82,25.84,23547.0
2025-02-11 13:25:00,25.84,25.84,25.82,25.83,18780.0,25.84,25.84,25.82,25.83,18780.0
2025-02-11 13:30:00,25.83,25.85,25.82,25.84,30227.0,25.83,25.85,25.82,25.84,30227.0
2025-02-11 13:35:00,25.85,26.01,25.84,25.99,73696.0,25.85,26.01,25.84,25.99,73696.0
2025-02-11 13:40:00,25.99,26.0,25.92,25.95,64171.0,25.99,26.0,25.92,25.95,64171.0
2025-02-11 13:45:00,25.95,26.01,25.95,26.01,37623.0,25.95,26.01,25.95,26.01,37623.0
2025-02-11 13:50:00,26.0,26.01,25.93,25.94,55876.0,26.0,26.01,25.93,25.94,55876.0
2025-02-11 13:55:00,25.94,25.97,25.92,25.95,39776.0,25.94,25.97,25.92,25.95,39776.0
2025-02-11 14:00:00,25.95,26.0,25.95,25.98,34280.0,25.95,26.0,25.95,25.98,34280.0
2025-02-11 14:05:00,25.99,26.01,25.96,25.98,48941.0,25.99,26.01,25.96,25.98,48941.0
2025-02-11 14:10:00,25.98,25.99,25.96,25.97,29074.0,25.98,25.99,25.96,25.97,29074.0
2025-02-11 14:15:00,25.96,26.0,25.95,26.0,52335.0,25.96,26.0,25.95,26.0,52335.0
2025-02-11 14:20:00,26.0,26.0,25.94,25.98,115725.0,26.0,26.0,25.94,25.98,115725.0
2025-02-11 14:25:00,25.98,25.98,25.95,25.96,34953.0,25.98,25.98,25.95,25.96,34953.0
2025-02-11 14:30:00,25.96,26.01,25.96,26.01,41355.0,25.96,26.01,25.96,26.01,41355.0
2025-02-11 14:35:00,26.01,26.02,25.97,25.99,43093.0,26.01,26.02,25.97,25.99,43093.0
2025-02-11 14:40:00,26.0,26.05,25.99,26.04,39598.0,26.0,26.05,25.99,26.04,39598.0
2025-02-11 14:45:00,26.05,26.06,26.03,26.04,29052.0,26.05,26.06,26.03,26.04,29052.0
2025-02-11 14:50:00,26.04,26.09,26.03,26.08,27002.0,26.04,26.09,26.03,26.08,27002.0
2025-02-11 14:55:00,26.08,26.1,26.05,26.07,45687.0,26.08,26.1,26.05,26.07,45687.0
2025-02-11 15:00:00,26.07,26.12,26.07,26.1,35937.0,26.07,26.12,26.07,26.1,35937.0
2025-02-11 15:05:00,26.11,26.13,26.09,26.1,48165.0,26.11,26.13,26.09,26.1,48165.0
2025-02-11 15:10:00,26.11,26.29,26.09,26.26,226960.0,26.11,26.29,26.09,26.26,226960.0
2025-02-11 15:15:00,26.25,26.27,26.22,26.26,73765.0,26.25,26.27,26.22,26.26,73765.0
2025-02-11 15:20:00,26.25,26.29,26.24,26.26,92958.0,26.25,26.29,26.24,26.26,92958.0
2025-02-11 15:25:00,26.25,26.26,26.24,26.26,58203.0,26.25,26.26,26.24,26.26,58203.0
2025-02-11 15:30:00,26.26,26.29,26.21,26.21,108337.0,26.26,26.29,26.21,26.21,108337.0
2025-02-11 15:35:00,26.21,26.27,26.21,26.24,81431.0,26.21,26.27,26.21,26.24,81431.0
2025-02-11 15:40:00,26.24,26.26,26.22,26.24,99458.0,26.24,26.26,26.22,26.24,99458.0
2025-02-11 15:45:00,26.24,26.27,26.2,26.21,147382.0,26.24,26.27,26.2,26.21,147382.0
2025-02-11 15:50:00,26.21,26.25,26.19,26.19,217421.0,26.21,26.25,26.19,26.19,217421.0
2025-02-11 15:55:00,26.2,26.22,26.14,26.19,615862.0,26.2,26.22,26.14,26.19,615862.0
2025-02-12 09:30:00,25.73,25.8,25.53,25.68,203833.0,25.73,25.8,25.53,25.68,203833.0
2025-02-12 09:35:00,25.67,25.75,25.64,25.68,88006.0,25.67,25.75,25.64,25.68,88006.0
2025-02-12 09:40:00,25.68,25.71,25.61,25.67,62223.0,25.68,25.71,25.61,25.67,62223.0
2025-02-12 09:45:00,25.67,25.78,25.65,25.78,84328.0,25.67,25.78,25.65,25.78,84328.0
2025-02-12 09:50:00,25.76,25.81,25.74,25.78,41352.0,25.76,25.81,25.74,25.78,41352.0
2025-02-12 09:55:00,25.8,25.85,25.72,25.85,63477.0,25.8,25.85,25.72,25.85,63477.0
2025-02-12 10:00:00,25.85,25.92,25.79,25.81,97727.0,25.85,25.92,25.79,25.81,97727.0
2025-02-12 10:05:00,25.83,25.93,25.79,25.85,79887.0,25.83,25.93,25.79,25.85,79887.0
2025-02-12 10:10:00,25.86,25.89,25.83,25.87,40875.0,25.86,25.89,25.83,25.87,40875.0
2025-02-12 10:15:00,25.86,25.91,25.85,25.89,58304.0,25.86,25.91,25.85,25.89,58304.0
2025-02-12 10:20:00,25.89,26.0,25.85,25.87,139054.0,25.89,26.0,25.85,25.87,139054.0
2025-02-12 10:25:00,25.88,25.9,25.84,25.88,64403.0,25.88,25.9,25.84,25.88,64403.0
2025-02-12 10:30:00,25.89,25.92,25.86,25.92,43017.0,25.89,25.92,25.86,25.92,43017.0
2025-02-12 10:35:00,25.92,26.08,25.91,26.06,142648.0,25.92,26.08,25.91,26.06,142648.0
2025-02-12 10:40:00,26.05,26.12,25.99,26.08,117619.0,26.05,26.12,25.99,26.08,117619.0
2025-02-12 10:45:00,26.08,26.15,26.04,26.1,64418.0,26.08,26.15,26.04,26.1,64418.0
2025-02-12 10:50:00,26.11,26.13,26.04,26.1,38048.0,26.11,26.13,26.04,26.1,38048.0
2025-02-12 10:55:00,26.1,26.15,26.07,26.11,36238.0,26.1,26.15,26.07,26.11,36238.0
2025-02-12 11:00:00,26.11,26.14,26.04,26.05,35765.0,26.11,26.14,26.04,26.05,35765.0
2025-02-12 11:05:00,26.05,26.05,25.93,25.94,45671.0,26.05,26.05,25.93,25.94,45671.0
2025-02-12 11:10:00,25.94,25.96,25.88,25.89,34262.0,25.94,25.96,25.88,25.89,34262.0
2025-02-12 11:15:00,25.89,25.93,25.86,25.92,54531.0,25.89,25.93,25.86,25.92,54531.0
2025-02-12 11:20:00,25.92,25.93,25.87,25.88,29902.0,25.92,25.93,25.87,25.88,29902.0
2025-02-12 11:25:00,25.89,25.92,25.87,25.89,30853.0,25.89,25.92,25.87,25.89,30853.0
2025-02-12 11:30:00,25.9,25.92,25.88,25.91,42774.0,25.9,25.92,25.88,25.91,42774.0
2025-02-12 11:35:00,25.91,25.98,25.91,25.97,29200.0,25.91,25.98,25.91,25.97,29200.0
2025-02-12 11:40:00,25.97,26.04,25.96,26.02,58621.0,25.97,26.04,25.96,26.02,58621.0
2025-02-12 11:45:00,26.02,26.07,25.95,26.02,75578.0,26.02,26.07,25.95,26.02,75578.0
2025-02-12 11:50:00,26.02,26.04,25.99,25.99,36542.0,26.02,26.04,25.99,25.99,36542.0
2025-02-12 11:55:00,26.0,26.05,26.0,26.03,25478.0,26.0,26.05,26.0,26.03,25478.0
2025-02-12 12:00:00,26.03,26.04,25.98,26.01,35485.0,26.03,26.04,25.98,26.01,35485.0
2025-02-12 12:05:00,26.01,26.04,25.99,26.01,19089.0,26.01,26.04,25.99,26.01,19089.0
2025-02-12 12:10:00,26.0,26.05,25.98,26.03,18250.0,26.0,26.05,25.98,26.03,18250.0
2025-02-12 12:15:00,26.02,26.05,26.01,26.05,22154.0,26.02,26.05,26.01,26.05,22154.0
2025-02-12 12:20:00,26.04,26.06,26.0,26.02,20411.0,26.04,26.06,26.0,26.02,20411.0
2025-02-12 12:25:00,26.01,26.08,26.0,26.07,14483.0,26.01,26.08,26.0,26.07,14483.0
2025-02-12 12:30:00,26.07,26.09,26.05,26.08,30392.0,26.07,26.09,26.05,26.08,30392.0
2025-02-12 12:35:00,26.07,26.09,26.01,26.02,34877.0,26.07,26.09,26.01,26.02,34877.0
2025-02-12 12:40:00,26.03,26.03,25.98,26.0,27227.0,26.03,26.03,25.98,26.0,27227.0
2025-02-12 12:45:00,26.01,26.06,26.0,26.03,32346.0,26.01,26.06,26.0,26.03,32346.0
2025-02-12 12:50:00,26.03,26.06,26.01,26.05,15643.0,26.03,26.06,26.01,26.05,15643.0
2025-02-12 12:55:00,26.04,26.13,26.02,26.13,28533.0,26.04,26.13,26.02,26.13,28533.0
2025-02-12 13:00:00,26.12,26.16,26.08,26.08,62518.0,26.12,26.16,26.08,26.08,62518.0
2025-02-12 13:05:00,26.08,26.09,26.05,26.08,12893.0,26.08,26.09,26.05,26.08,12893.0
2025-02-12 13:10:00,26.08,26.11,26.08,26.11,21072.0,26.08,26.11,26.08,26.11,21072.0
2025-02-12 13:15:00,26.11,26.11,26.09,26.1,21211.0,26.11,26.11,26.09,26.1,21211.0
2025-02-12 13:20:00,26.09,26.11,26.08,26.11,14324.0,26.09,26.11,26.08,26.11,14324.0
2025-02-12 13:25:00,26.12,26.17,26.11,26.12,55709.0,26.12,26.17,26.11,26.12,55709.0
2025-02-12 13:30:00,26.11,26.16,26.09,26.14,23942.0,26.11,26.16,26.09,26.14,23942.0
2025-02-12 13:35:00,26.14,26.16,26.13,26.13,21291.0,26.14,26.16,26.13,26.13,21291.0
2025-02-12 13:40:00,26.11,26.14,26.08,26.09,18025.0,26.11,26.14,26.08,26.09,18025.0
2025-02-12 13:45:00,26.09,26.17,26.08,26.14,46786.0,26.09,26.17,26.08,26.14,46786.0
2025-02-12 13:50:00,26.14,26.15,26.09,26.13,37199.0,26.14,26.15,26.09,26.13,37199.0
2025-02-12 13:55:00,26.13,26.14,26.06,26.08,23649.0,26.13,26.14,26.06,26.08,23649.0
2025-02-12 14:00:00,26.08,26.08,25.96,25.96,61639.0,26.08,26.08,25.96,25.96,61639.0
2025-02-12 14:05:00,25.96,26.0,25.95,25.98,23466.0,25.96,26.0,25.95,25.98,23466.0
2025-02-12 14:10:00,25.98,25.98,25.93,25.94,9998.0,25.98,25.98,25.93,25.94,9998.0
2025-02-12 14:15:00,25.94,25.94,25.91,25.92,19043.0,25.94,25.94,25.91,25.92,19043.0
2025-02-12 14:20:00,25.91,25.95,25.88,25.92,44280.0,25.91,25.95,25.88,25.92,44280.0
2025-02-12 14:25:00,25.93,25.94,25.9,25.91,19470.0,25.93,25.94,25.9,25.91,19470.0
2025-02-12 14:30:00,25.91,25.93,25.9,25.92,41905.0,25.91,25.93,25.9,25.92,41905.0
2025-02-12 14:35:00,25.93,25.95,25.93,25.93,23832.0,25.93,25.95,25.93,25.93,23832.0
2025-02-12 14:40:00,25.93,25.96,25.93,25.93,41950.0,25.93,25.96,25.93,25.93,41950.0
2025-02-12 14:45:00,25.93,25.99,25.93,25.99,42177.0,25.93,25.99,25.93,25.99,42177.0
2025-02-12 14:50:00,25.99,26.0,25.97,26.0,35025.0,25.99,26.0,25.97,26.0,35025.0
2025-02-12 14:55:00,26.0,26.0,25.95,25.97,30658.0,26.0,26.0,25.95,25.97,30658.0
2025-02-12 15:00:00,25.98,26.01,25.97,25.98,27037.0,25.98,26.01,25.97,25.98,27037.0
2025-02-12 15:05:00,25.97,26.0,25.96,26.0,30089.0,25.97,26.0,25.96,26.0,30089.0
2025-02-12 15:10:00,26.0,26.01,25.99,26.01,30448.0,26.0,26.01,25.99,26.01,30448.0
2025-02-12 15:15:00,26.01,26.01,25.94,25.96,46886.0,26.01,26.01,25.94,25.96,46886.0
2025-02-12 15:20:00,25.95,25.99,25.92,25.98,92331.0,25.95,25.99,25.92,25.98,92331.0
2025-02-12 15:25:00,25.98,25.98,25.9,25.91,48190.0,25.98,25.98,25.9,25.91,48190.0
2025-02-12 15:30:00,25.91,26.01,25.91,26.01,49376.0,25.91,26.01,25.91,26.01,49376.0
2025-02-12 15:35:00,26.01,26.04,26.0,26.03,56600.0,26.01,26.04,26.0,26.03,56600.0
2025-02-12 15:40:00,26.04,26.07,26.03,26.05,57424.0,26.04,26.07,26.03,26.05,57424.0
2025-02-12 15:45:00,26.05,26.1,26.04,26.09,87988.0,26.05,26.1,26.04,26.09,87988.0
2025-02-12 15:50:00,26.09,26.15,26.08,26.14,146008.0,26.09,26.15,26.08,26.14,146008.0
2025-02-12 15:55:00,26.15,26.24,26.15,26.24,658941.0,26.15,26.24,26.15,26.24,658941.0
2025-02-13 09:30:00,26.4,26.76,26.39,26.47,839694.0,26.4,26.76,26.39,26.47,839694.0
2025-02-13 09:35:00,26.49,26.51,26.33,26.46,253353.0,26.49,26.51,26.33,26.46,253353.0
2025-02-13 09:40:00,26.46,26.49,26.38,26.48,72941.0,26.46,26.49,26.38,26.48,72941.0
2025-02-13 09:45:00,26.48,26.5,26.34,26.35,99313.0,26.48,26.5,26.34,26.35,99313.0
2025-02-13 09:50:00,26.35,26.41,26.29,26.4,95239.0,26.35,26.41,26.29,26.4,95239.0
2025-02-13 09:55:00,26.4,26.41,26.25,26.27,63627.0,26.4,26.41,26.25,26.27,63627.0
2025-02-13 10:00:00,26.28,26.4,26.21,26.33,94886.0,26.28,26.4,26.21,26.33,94886.0
2025-02-13 10:05:00,26.34,26.39,26.23,26.26,43709.0,26.34,26.39,26.23,26.26,43709.0
2025-02-13 10:10:00,26.26,26.26,26.1,26.11,46249.0,26.26,26.26,26.1,26.11,46249.0
2025-02-13 10:15:00,26.12,26.19,26.12,26.19,62854.0,26.12,26.19,26.12,26.19,62854.0
2025-02-13 10:20:00,26.19,26.29,26.19,26.25,105135.0,26.19,26.29,26.19,26.25,105135.0
2025-02-13 10:25:00,26.25,26.25,26.11,26.12,134759.0,26.25,26.25,26.11,26.12,134759.0
2025-02-13 10:30:00,26.13,26.14,25.93,25.96,135001.0,26.13,26.14,25.93,25.96,135001.0
2025-02-13 10:35:00,25.96,26.03,25.95,25.98,59061.0,25.96,26.03,25.95,25.98,59061.0
2025-02-13 10:40:00,25.97,25.98,25.81,25.82,111014.0,25.97,25.98,25.81,25.82,111014.0
2025-02-13 10:45:00,25.83,26.03,25.83,25.95,114751.0,25.83,26.03,25.83,25.95,114751.0
2025-02-13 10:50:00,25.94,26.07,25.91,25.98,90582.0,25.94,26.07,25.91,25.98,90582.0
2025-02-13 10:55:00,25.97,25.99,25.84,25.9,118090.0,25.97,25.99,25.84,25.9,118090.0
2025-02-13 11:00:00,25.89,25.93,25.81,25.86,75547.0,25.89,25.93,25.81,25.86,75547.0
2025-02-13 11:05:00,25.87,25.98,25.86,25.89,79421.0,25.87,25.98,25.86,25.89,79421.0
2025-02-13 11:10:00,25.89,25.98,25.85,25.88,78309.0,25.89,25.98,25.85,25.88,78309.0
2025-02-13 11:15:00,25.88,25.94,25.86,25.87,47763.0,25.88,25.94,25.86,25.87,47763.0
2025-02-13 11:20:00,25.87,25.87,25.81,25.86,46037.0,25.87,25.87,25.81,25.86,46037.0
2025-02-13 11:25:00,25.85,25.91,25.84,25.85,40482.0,25.85,25.91,25.84,25.85,40482.0
2025-02-13 11:30:00,25.85,25.9,25.85,25.89,45525.0,25.85,25.9,25.85,25.89,45525.0
2025-02-13 11:35:00,25.89,26.02,25.88,25.98,122178.0,25.89,26.02,25.88,25.98,122178.0
2025-02-13 11:40:00,25.98,26.0,25.94,25.95,37172.0,25.98,26.0,25.94,25.95,37172.0
2025-02-13 11:45:00,25.96,25.97,25.9,25.91,29354.0,25.96,25.97,25.9,25.91,29354.0
2025-02-13 11:50:00,25.91,25.91,25.85,25.87,55607.0,25.91,25.91,25.85,25.87,55607.0
2025-02-13 11:55:00,25.88,25.94,25.87,25.93,41851.0,25.88,25.94,25.87,25.93,41851.0
2025-02-13 12:00:00,25.93,25.98,25.89,25.97,52634.0,25.93,25.98,25.89,25.97,52634.0
2025-02-13 12:05:00,25.96,26.04,25.96,26.0,62845.0,25.96,26.04,25.96,26.0,62845.0
2025-02-13 12:10:00,26.0,26.02,25.97,25.97,27969.0,26.0,26.02,25.97,25.97,27969.0
2025-02-13 12:15:00,25.97,25.98,25.92,25.95,25757.0,25.97,25.98,25.92,25.95,25757.0
2025-02-13 12:20:00,25.95,25.99,25.94,25.98,70262.0,25.95,25.99,25.94,25.98,70262.0
2025-02-13 12:25:00,25.97,25.98,25.94,25.98,21697.0,25.97,25.98,25.94,25.98,21697.0
2025-02-13 12:30:00,25.97,25.99,25.93,25.94,42770.0,25.97,25.99,25.93,25.94,42770.0
2025-02-13 12:35:00,25.94,25.95,25.88,25.89,36373.0,25.94,25.95,25.88,25.89,36373.0
2025-02-13 12:40:00,25.88,25.95,25.85,25.95,48279.0,25.88,25.95,25.85,25.95,48279.0
2025-02-13 12:45:00,25.94,26.04,25.94,26.03,34517.0,25.94,26.04,25.94,26.03,34517.0
2025-02-13 12:50:00,26.04,26.06,25.96,25.96,24070.0,26.04,26.06,25.96,25.96,24070.0
2025-02-13 12:55:00,25.96,25.99,25.96,25.99,20347.0,25.96,25.99,25.96,25.99,20347.0
2025-02-13 13:00:00,25.98,26.01,25.97,25.99,23812.0,25.98,26.01,25.97,25.99,23812.0
2025-02-13 13:05:00,25.99,26.04,25.98,26.04,24810.0,25.99,26.04,25.98,26.04,24810.0
2025-02-13 13:10:00,26.03,26.08,26.02,26.07,35484.0,26.03,26.08,26.02,26.07,35484.0
2025-02-13 13:15:00,26.07,26.12,26.05,26.05,31302.0,26.07,26.12,26.05,26.05,31302.0
2025-02-13 13:20:00,26.06,26.1,26.06,26.1,21032.0,26.06,26.1,26.06,26.1,21032.0
2025-02-13 13:25:00,26.1,26.12,26.09,26.1,15756.0,26.1,26.12,26.09,26.1,15756.0
2025-02-13 13:30:00,26.11,26.16,26.1,26.16,44520.0,26.11,26.16,26.1,26.16,44520.0
2025-02-13 13:35:00,26.16,26.18,26.13,26.16,21000.0,26.16,26.18,26.13,26.16,21000.0
2025-02-13 13:40:00,26.16,26.16,26.07,26.12,61669.0,26.16,26.16,26.07,26.12,61669.0
2025-02-13 13:45:00,26.11,26.14,26.07,26.13,22513.0,26.11,26.14,26.07,26.13,22513.0
2025-02-13 13:50:00,26.12,26.12,26.05,26.08,40748.0,26.12,26.12,26.05,26.08,40748.0
2025-02-13 13:55:00,26.09,26.09,26.04,26.05,15248.0,26.09,26.09,26.04,26.05,15248.0
2025-02-13 14:00:00,26.05,26.11,26.03,26.09,30583.0,26.05,26.11,26.03,26.09,30583.0
2025-02-13 14:05:00,26.09,26.1,26.05,26.06,36390.0,26.09,26.1,26.05,26.06,36390.0
2025-02-13 14:10:00,26.05,26.07,26.0,26.03,42357.0,26.05,26.07,26.0,26.03,42357.0
2025-02-13 14:15:00,26.03,26.06,25.99,26.01,38650.0,26.03,26.06,25.99,26.01,38650.0
2025-02-13 14:20:00,26.01,26.08,26.0,26.08,59413.0,26.01,26.08,26.0,26.08,59413.0
2025-02-13 14:25:00,26.08,26.12,26.07,26.08,30121.0,26.08,26.12,26.07,26.08,30121.0
2025-02-13 14:30:00,26.08,26.12,26.08,26.1,34061.0,26.08,26.12,26.08,26.1,34061.0
2025-02-13 14:35:00,26.1,26.12,26.08,26.11,30052.0,26.1,26.12,26.08,26.11,30052.0
2025-02-13 14:40:00,26.11,26.13,26.06,26.09,36968.0,26.11,26.13,26.06,26.09,36968.0
2025-02-13 14:45:00,26.09,26.16,26.08,26.15,36599.0,26.09,26.16,26.08,26.15,36599.0
2025-02-13 14:50:00,26.15,26.21,26.15,26.19,30743.0,26.15,26.21,26.15,26.19,30743.0
2025-02-13 14:55:00,26.18,26.22,26.17,26.19,43338.0,26.18,26.22,26.17,26.19,43338.0
2025-02-13 15:00:00,26.2,26.23,26.19,26.23,31336.0,26.2,26.23,26.19,26.23,31336.0
2025-02-13 15:05:00,26.23,26.28,26.22,26.27,46700.0,26.23,26.28,26.22,26.27,46700.0
2025-02-13 15:10:00,26.27,26.27,26.18,26.21,80034.0,26.27,26.27,26.18,26.21,80034.0
2025-02-13 15:15:00,26.21,26.26,26.21,26.25,43872.0,26.21,26.26,26.21,26.25,43872.0
2025-02-13 15:20:00,26.25,26.26,26.2,26.24,38995.0,26.25,26.26,26.2,26.24,38995.0
2025-02-13 15:25:00,26.24,26.27,26.22,26.27,130535.0,26.24,26.27,26.22,26.27,130535.0
2025-02-13 15:30:00,26.27,26.27,26.22,26.23,37814.0,26.27,26.27,26.22,26.23,37814.0
2025-02-13 15:35:00,26.23,26.23,26.19,26.2,65553.0,26.23,26.23,26.19,26.2,65553.0
2025-02-13 15:40:00,26.2,26.2,26.16,26.18,57486.0,26.2,26.2,26.16,26.18,57486.0
2025-02-13 15:45:00,26.18,26.2,26.15,26.18,82464.0,26.18,26.2,26.15,26.18,82464.0
2025-02-13 15:50:00,26.17,26.22,26.1,26.2,338943.0,26.17,26.22,26.1,26.2,338943.0
2025-02-13 15:55:00,26.2,26.33,26.19,26.33,563799.0,26.2,26.33,26.19,26.33,563799.0
2025-02-14 09:30:00,26.34,26.35,26.08,26.08,188763.0,26.34,26.35,26.08,26.08,188763.0
2025-02-14 09:35:00,26.08,26.08,25.91,26.05,97541.0,26.08,26.08,25.91,26.05,97541.0
2025-02-14 09:40:00,26.05,26.2,26.02,26.17,91882.0,26.05,26.2,26.02,26.17,91882.0
2025-02-14 09:45:00,26.19,26.25,26.13,26.23,69760.0,26.19,26.25,26.13,26.23,69760.0
2025-02-14 09:50:00,26.23,26.24,26.15,26.15,34506.0,26.23,26.24,26.15,26.15,34506.0
2025-02-14 09:55:00,26.15,26.19,26.06,26.18,67367.0,26.15,26.19,26.06,26.18,67367.0
2025-02-14 10:00:00,26.19,26.31,26.15,26.3,183146.0,26.19,26.31,26.15,26.3,183146.0
2025-02-14 10:05:00,26.3,26.35,26.25,26.27,68539.0,26.3,26.35,26.25,26.27,68539.0
2025-02-14 10:10:00,26.25,26.25,26.15,26.18,63589.0,26.25,26.25,26.15,26.18,63589.0
2025-02-14 10:15:00,26.17,26.21,26.13,26.21,76409.0,26.17,26.21,26.13,26.21,76409.0
2025-02-14 10:20:00,26.21,26.21,26.11,26.18,39123.0,26.21,26.21,26.11,26.18,39123.0
2025-02-14 10:25:00,26.17,26.18,26.13,26.14,31274.0,26.17,26.18,26.13,26.14,31274.0
2025-02-14 10:30:00,26.13,26.14,26.08,26.11,41749.0,26.13,26.14,26.08,26.11,41749.0
2025-02-14 10:35:00,26.11,26.14,26.07,26.09,56772.0,26.11,26.14,26.07,26.09,56772.0
2025-02-14 10:40:00,26.09,26.09,26.02,26.05,39156.0,26.09,26.09,26.02,26.05,39156.0
2025-02-14 10:45:00,26.05,26.07,26.03,26.05,24811.0,26.05,26.07,26.03,26.05,24811.0
2025-02-14 10:50:00,26.06,26.1,26.02,26.03,54169.0,26.06,26.1,26.02,26.03,54169.0
2025-02-14 10:55:00,26.03,26.06,25.98,26.05,88809.0,26.03,26.06,25.98,26.05,88809.0
2025-02-14 11:00:00,26.05,26.11,26.03,26.1,59927.0,26.05,26.11,26.03,26.1,59927.0
2025-02-14 11:05:00,26.1,26.15,26.08,26.13,52472.0,26.1,26.15,26.08,26.13,52472.0
2025-02-14 11:10:00,26.12,26.13,26.03,26.11,34542.0,26.12,26.13,26.03,26.11,34542.0
2025-02-14 11:15:00,26.11,26.19,26.08,26.17,28172.0,26.11,26.19,26.08,26.17,28172.0
2025-02-14 11:20:00,26.16,26.21,26.13,26.16,25749.0,26.16,26.21,26.13,26.16,25749.0
2025-02-14 11:25:00,26.16,26.2,26.16,26.19,16536.0,26.16,26.2,26.16,26.19,16536.0
2025-02-14 11:30:00,26.19,26.22,26.17,26.21,34953.0,26.19,26.22,26.17,26.21,34953.0
2025-02-14 11:35:00,26.21,26.25,26.18,26.21,51307.0,26.21,26.25,26.18,26.21,51307.0
2025-02-14 11:40:00,26.22,26.3,26.22,26.29,34998.0,26.22,26.3,26.22,26.29,34998.0
2025-02-14 11:45:00,26.29,26.3,26.25,26.28,34589.0,26.29,26.3,26.25,26.28,34589.0
2025-02-14 11:50:00,26.29,26.3,26.27,26.3,25165.0,26.29,26.3,26.27,26.3,25165.0
2025-02-14 11:55:00,26.29,26.29,26.22,26.24,33169.0,26.29,26.29,26.22,26.24,33169.0
2025-02-14 12:00:00,26.25,26.28,26.21,26.24,79971.0,26.25,26.28,26.21,26.24,79971.0
2025-02-14 12:05:00,26.24,26.29,26.23,26.29,27432.0,26.24,26.29,26.23,26.29,27432.0
2025-02-14 12:10:00,26.29,26.31,26.27,26.29,84710.0,26.29,26.31,26.27,26.29,84710.0
2025-02-14 12:15:00,26.29,26.29,26.24,26.26,18406.0,26.29,26.29,26.24,26.26,18406.0
2025-02-14 12:20:00,26.26,26.26,26.22,26.23,18257.0,26.26,26.26,26.22,26.23,18257.0
2025-02-14 12:25:00,26.24,26.28,26.22,26.28,39263.0,26.24,26.28,26.22,26.28,39263.0
2025-02-14 12:30:00,26.27,26.29,26.24,26.28,29255.0,26.27,26.29,26.24,26.28,29255.0
2025-02-14 12:35:00,26.28,26.28,26.19,26.2,21895.0,26.28,26.28,26.19,26.2,21895.0
2025-02-14 12:40:00,26.19,26.21,26.18,26.19,43193.0,26.19,26.21,26.18,26.19,43193.0
2025-02-14 12:45:00,26.19,26.25,26.18,26.23,89089.0,26.19,26.25,26.18,26.23,89089.0
2025-02-14 12:50:00,26.23,26.27,26.23,26.27,26112.0,26.23,26.27,26.23,26.27,26112.0
2025-02-14 12:55:00,26.27,26.31,26.26,26.3,21531.0,26.27,26.31,26.26,26.3,21531.0
2025-02-14 13:00:00,26.3,26.31,26.26,26.28,37120.0,26.3,26.31,26.26,26.28,37120.0
2025-02-14 13:05:00,26.27,26.29,26.24,26.28,16193.0,26.27,26.29,26.24,26.28,16193.0
2025-02-14 13:10:00,26.29,26.3,26.27,26.28,16965.0,26.29,26.3,26.27,26.28,16965.0
2025-02-14 13:15:00,26.28,26.3,26.27,26.3,31338.0,26.28,26.3,26.27,26.3,31338.0
2025-02-14 13:20:00,26.3,26.3,26.25,26.26,23200.0,26.3,26.3,26.25,26.26,23200.0
2025-02-14 13:25:00,26.26,26.26,26.23,26.26,39200.0,26.26,26.26,26.23,26.26,39200.0
2025-02-14 13:30:00,26.25,26.32,26.25,26.31,50890.0,26.25,26.32,26.25,26.31,50890.0
2025-02-14 13:35:00,26.32,26.44,26.31,26.44,40115.0,26.32,26.44,26.31,26.44,40115.0
2025-02-14 13:40:00,26.44,26.45,26.38,26.38,28468.0,26.44,26.45,26.38,26.38,28468.0
2025-02-14 13:45:00,26.38,26.41,26.37,26.41,40466.0,26.38,26.41,26.37,26.41,40466.0
2025-02-14 13:50:00,26.41,26.42,26.37,26.38,37996.0,26.41,26.42,26.37,26.38,37996.0
2025-02-14 13:55:00,26.38,26.38,26.33,26.34,35627.0,26.38,26.38,26.33,26.34,35627.0
2025-02-14 14:00:00,26.33,26.4,26.33,26.36,32076.0,26.33,26.4,26.33,26.36,32076.0
2025-02-14 14:05:00,26.38,26.41,26.37,26.4,21009.0,26.38,26.41,26.37,26.4,21009.0
2025-02-14 14:10:00,26.41,26.41,26.38,26.39,16803.0,26.41,26.41,26.38,26.39,16803.0
2025-02-14 14:15:00,26.39,26.41,26.38,26.39,16148.0,26.39,26.41,26.38,26.39,16148.0
2025-02-14 14:20:00,26.39,26.39,26.36,26.37,26363.0,26.39,26.39,26.36,26.37,26363.0
2025-02-14 14:25:00,26.37,26.38,26.34,26.35,19662.0,26.37,26.38,26.34,26.35,19662.0
2025-02-14 14:30:00,26.36,26.4,26.34,26.38,25120.0,26.36,26.4,26.34,26.38,25120.0
2025-02-14 14:35:00,26.37,26.41,26.35,26.39,38726.0,26.37,26.41,26.35,26.39,38726.0
2025-02-14 14:40:00,26.4,26.41,26.36,26.37,25181.0,26.4,26.41,26.36,26.37,25181.0
2025-02-14 14:45:00,26.37,26.39,26.37,26.39,11732.0,26.37,26.39,26.37,26.39,11732.0
2025-02-14 14:50:00,26.39,26.39,26.35,26.37,11984.0,26.39,26.39,26.35,26.37,11984.0
2025-02-14 14:55:00,26.37,26.37,26.33,26.34,29366.0,26.37,26.37,26.33,26.34,29366.0
2025-02-14 15:00:00,26.34,26.36,26.32,26.34,24493.0,26.34,26.36,26.32,26.34,24493.0
2025-02-14 15:05:00,26.34,26.35,26.32,26.34,24346.0,26.34,26.35,26.32,26.34,24346.0
2025-02-14 15:10:00,26.35,26.37,26.3,26.36,216561.0,26.35,26.37,26.3,26.36,216561.0
2025-02-14 15:15:00,26.36,26.37,26.3,26.3,23971.0,26.36,26.37,26.3,26.3,23971.0
2025-02-14 15:20:00,26.31,26.31,26.28,26.29,27156.0,26.31,26.31,26.28,26.29,27156.0
2025-02-14 15:25:00,26.28,26.29,26.22,26.23,34139.0,26.28,26.29,26.22,26.23,34139.0
2025-02-14 15:30:00,26.23,26.27,26.23,26.27,63238.0,26.23,26.27,26.23,26.27,63238.0
2025-02-14 15:35:00,26.27,26.3,26.24,26.29,42687.0,26.27,26.3,26.24,26.29,42687.0
2025-02-14 15:40:00,26.29,26.29,26.24,26.28,60348.0,26.29,26.29,26.24,26.28,60348.0
2025-02-14 15:45:00,26.28,26.28,26.25,26.26,48804.0,26.28,26.28,26.25,26.26,48804.0
2025-02-14 15:50:00,26.26,26.33,26.25,26.29,191907.0,26.26,26.33,26.25,26.29,191907.0
2025-02-14 15:55:00,26.29,26.39,26.28,26.38,342900.0,26.29,26.39,26.28,26.38,342900.0
2025-02-18 09:30:00,26.65,26.92,26.58,26.62,361846.0,26.65,26.92,26.58,26.62,361846.0
2025-02-18 09:35:00,26.62,26.64,26.25,26.44,187828.0,26.62,26.64,26.25,26.44,187828.0
2025-02-18 09:40:00,26.42,26.63,26.39,26.51,102355.0,26.42,26.63,26.39,26.51,102355.0
2025-02-18 09:45:00,26.52,26.58,26.45,26.54,77559.0,26.52,26.58,26.45,26.54,77559.0
2025-02-18 09:50:00,26.55,26.57,26.45,26.45,113291.0,26.55,26.57,26.45,26.45,113291.0
2025-02-18 09:55:00,26.45,26.52,26.42,26.52,86537.0,26.45,26.52,26.42,26.52,86537.0
2025-02-18 10:00:00,26.53,26.71,26.49,26.67,139310.0,26.53,26.71,26.49,26.67,139310.0
2025-02-18 10:05:00,26.66,26.8,26.65,26.72,301423.0,26.66,26.8,26.65,26.72,301423.0
2025-02-18 10:10:00,26.72,26.76,26.58,26.6,107830.0,26.72,26.76,26.58,26.6,107830.0
2025-02-18 10:15:00,26.61,26.8,26.61,26.79,113503.0,26.61,26.8,26.61,26.79,113503.0
2025-02-18 10:20:00,26.79,26.96,26.79,26.85,241878.0,26.79,26.96,26.79,26.85,241878.0
2025-02-18 10:25:00,26.84,27.02,26.82,27.0,151431.0,26.84,27.02,26.82,27.0,151431.0
2025-02-18 10:30:00,27.0,27.13,26.99,27.08,294036.0,27.0,27.13,26.99,27.08,294036.0
2025-02-18 10:35:00,27.09,27.14,27.03,27.12,167986.0,27.09,27.14,27.03,27.12,167986.0
2025-02-18 10:40:00,27.12,27.17,27.0,27.14,124899.0,27.12,27.17,27.0,27.14,124899.0
2025-02-18 10:45:00,27.14,27.22,27.12,27.2,203383.0,27.14,27.22,27.12,27.2,203383.0
2025-02-18 10:50:00,27.2,27.25,27.12,27.2,108851.0,27.2,27.25,27.12,27.2,108851.0
2025-02-18 10:55:00,27.2,27.21,27.12,27.13,115445.0,27.2,27.21,27.12,27.13,115445.0
2025-02-18 11:00:00,27.11,27.11,26.99,27.0,154738.0,27.11,27.11,26.99,27.0,154738.0
2025-02-18 11:05:00,27.0,27.0,26.94,26.98,95668.0,27.0,27.0,26.94,26.98,95668.0
2025-02-18 11:10:00,26.98,27.04,26.94,27.04,109468.0,26.98,27.04,26.94,27.04,109468.0
2025-02-18 11:15:00,27.04,27.16,27.03,27.16,145546.0,27.04,27.16,27.03,27.16,145546.0
2025-02-18 11:20:00,27.16,27.23,27.08,27.2,155485.0,27.16,27.23,27.08,27.2,155485.0
2025-02-18 11:25:00,27.2,27.22,27.15,27.17,128867.0,27.2,27.22,27.15,27.17,128867.0
2025-02-18 11:30:00,27.17,27.23,27.15,27.19,90724.0,27.17,27.23,27.15,27.19,90724.0
2025-02-18 11:35:00,27.19,27.24,27.08,27.24,84581.0,27.19,27.24,27.08,27.24,84581.0
2025-02-18 11:40:00,27.23,27.3,27.21,27.29,118647.0,27.23,27.3,27.21,27.29,118647.0
2025-02-18 11:45:00,27.29,27.33,27.28,27.29,77071.0,27.29,27.33,27.28,27.29,77071.0
2025-02-18 11:50:00,27.29,27.31,27.27,27.3,78693.0,27.29,27.31,27.27,27.3,78693.0
2025-02-18 11:55:00,27.3,27.31,27.24,27.26,54857.0,27.3,27.31,27.24,27.26,54857.0
2025-02-18 12:00:00,27.26,27.27,27.21,27.27,50765.0,27.26,27.27,27.21,27.27,50765.0
2025-02-18 12:05:00,27.27,27.35,27.24,27.35,96041.0,27.27,27.35,27.24,27.35,96041.0
2025-02-18 12:10:00,27.35,27.4,27.33,27.39,89562.0,27.35,27.4,27.33,27.39,89562.0
2025-02-18 12:15:00,27.39,27.41,27.34,27.35,91089.0,27.39,27.41,27.34,27.35,91089.0
2025-02-18 12:20:00,27.35,27.39,27.3,27.3,68722.0,27.35,27.39,27.3,27.3,68722.0
2025-02-18 12:25:00,27.31,27.41,27.3,27.41,52599.0,27.31,27.41,27.3,27.41,52599.0
2025-02-18 12:30:00,27.4,27.41,27.35,27.39,33009.0,27.4,27.41,27.35,27.39,33009.0
2025-02-18 12:35:00,27.39,27.41,27.34,27.37,56018.0,27.39,27.41,27.34,27.37,56018.0
2025-02-18 12:40:00,27.38,27.38,27.18,27.19,94307.0,27.38,27.38,27.18,27.19,94307.0
2025-02-18 12:45:00,27.19,27.21,27.15,27.19,59550.0,27.19,27.21,27.15,27.19,59550.0
2025-02-18 12:50:00,27.2,27.22,27.14,27.15,72926.0,27.2,27.22,27.14,27.15,72926.0
2025-02-18 12:55:00,27.16,27.22,27.15,27.17,38744.0,27.16,27.22,27.15,27.17,38744.0
2025-02-18 13:00:00,27.17,27.2,27.15,27.17,64061.0,27.17,27.2,27.15,27.17,64061.0
2025-02-18 13:05:00,27.17,27.21,27.09,27.11,113684.0,27.17,27.21,27.09,27.11,113684.0
2025-02-18 13:10:00,27.11,27.11,26.97,26.99,111943.0,27.11,27.11,26.97,26.99,111943.0
2025-02-18 13:15:00,27.0,27.09,26.98,27.0,58408.0,27.0,27.09,26.98,27.0,58408.0
2025-02-18 13:20:00,27.0,27.01,26.93,26.96,128687.0,27.0,27.01,26.93,26.96,128687.0
2025-02-18 13:25:00,26.95,27.02,26.95,26.99,149353.0,26.95,27.02,26.95,26.99,149353.0
2025-02-18 13:30:00,26.99,27.09,26.96,27.08,54950.0,26.99,27.09,26.96,27.08,54950.0
2025-02-18 13:35:00,27.08,27.1,27.0,27.03,44052.0,27.08,27.1,27.0,27.03,44052.0
2025-02-18 13:40:00,27.03,27.03,26.91,26.93,84072.0,27.03,27.03,26.91,26.93,84072.0
2025-02-18 13:45:00,26.93,27.04,26.92,27.02,38848.0,26.93,27.04,26.92,27.02,38848.0
2025-02-18 13:50:00,27.02,27.12,27.0,27.05,58203.0,27.02,27.12,27.0,27.05,58203.0
2025-02-18 13:55:00,27.05,27.08,27.04,27.08,64181.0,27.05,27.08,27.04,27.08,64181.0
2025-02-18 14:00:00,27.08,27.09,27.02,27.04,120918.0,27.08,27.09,27.02,27.04,120918.0
2025-02-18 14:05:00,27.04,27.06,26.98,27.0,74586.0,27.04,27.06,26.98,27.0,74586.0
2025-02-18 14:10:00,27.0,27.02,26.97,27.02,59432.0,27.0,27.02,26.97,27.02,59432.0
2025-02-18 14:15:00,27.02,27.02,26.99,27.0,20268.0,27.02,27.02,26.99,27.0,20268.0
2025-02-18 14:20:00,26.99,27.02,26.93,26.95,138708.0,26.99,27.02,26.93,26.95,138708.0
2025-02-18 14:25:00,26.94,26.94,26.79,26.82,116981.0,26.94,26.94,26.79,26.82,116981.0
2025-02-18 14:30:00,26.81,26.81,26.71,26.74,123592.0,26.81,26.81,26.71,26.74,123592.0
2025-02-18 14:35:00,26.73,26.75,26.68,26.69,141903.0,26.73,26.75,26.68,26.69,141903.0
2025-02-18 14:40:00,26.69,26.72,26.66,26.7,104054.0,26.69,26.72,26.66,26.7,104054.0
2025-02-18 14:45:00,26.71,26.76,26.67,26.74,79920.0,26.71,26.76,26.67,26.74,79920.0
2025-02-18 14:50:00,26.74,26.78,26.73,26.77,85430.0,26.74,26.78,26.73,26.77,85430.0
2025-02-18 14:55:00,26.76,26.82,26.75,26.82,84372.0,26.76,26.82,26.75,26.82,84372.0
2025-02-18 15:00:00,26.82,26.86,26.8,26.85,66379.0,26.82,26.86,26.8,26.85,66379.0
2025-02-18 15:05:00,26.85,26.9,26.85,26.86,94140.0,26.85,26.9,26.85,26.86,94140.0
2025-02-18 15:10:00,26.86,26.86,26.82,26.86,83634.0,26.86,26.86,26.82,26.86,83634.0
2025-02-18 15:15:00,26.86,26.9,26.85,26.89,55886.0,26.86,26.9,26.85,26.89,55886.0
2025-02-18 15:20:00,26.89,26.91,26.87,26.88,120613.0,26.89,26.91,26.87,26.88,120613.0
2025-02-18 15:25:00,26.89,26.9,26.85,26.89,100670.0,26.89,26.9,26.85,26.89,100670.0
2025-02-18 15:30:00,26.89,27.08,26.86,27.08,265236.0,26.89,27.08,26.86,27.08,265236.0
2025-02-18 15:35:00,27.08,27.12,27.08,27.1,84349.0,27.08,27.12,27.08,27.1,84349.0
2025-02-18 15:40:00,27.1,27.1,27.03,27.05,119066.0,27.1,27.1,27.03,27.05,119066.0
2025-02-18 15:45:00,27.05,27.12,27.05,27.12,118053.0,27.05,27.12,27.05,27.12,118053.0
2025-02-18 15:50:00,27.12,27.16,27.06,27.12,216388.0,27.12,27.16,27.06,27.12,216388.0
2025-02-18 15:55:00,27.11,27.2,27.1,27.2,656645.0,27.11,27.2,27.1,27.2,656645.0
2025-02-19 09:30:00,26.56,26.74,26.35,26.36,267818.0,26.56,26.74,26.35,26.36,267818.0
2025-02-19 09:35:00,26.37,26.55,26.36,26.54,188341.0,26.37,26.55,26.36,26.54,188341.0
2025-02-19 09:40:00,26.53,26.53,26.21,26.25,256077.0,26.53,26.53,26.21,26.25,256077.0
2025-02-19 09:45:00,26.25,26.35,26.19,26.27,272182.0,26.25,26.35,26.19,26.27,272182.0
2025-02-19 09:50:00,26.26,26.29,26.15,26.15,267259.0,26.26,26.29,26.15,26.15,267259.0
2025-02-19 09:55:00,26.15,26.3,26.15,26.22,244742.0,26.15,26.3,26.15,26.22,244742.0
2025-02-19 10:00:00,26.22,26.32,26.18,26.25,157402.0,26.22,26.32,26.18,26.25,157402.0
2025-02-19 10:05:00,26.24,26.38,26.24,26.31,73971.0,26.24,26.38,26.24,26.31,73971.0
2025-02-19 10:10:00,26.3,26.31,26.2,26.23,74692.0,26.3,26.31,26.2,26.23,74692.0
2025-02-19 10:15:00,26.23,26.24,26.15,26.19,131422.0,26.23,26.24,26.15,26.19,131422.0
2025-02-19 10:20:00,26.19,26.27,26.16,26.27,51292.0,26.19,26.27,26.16,26.27,51292.0
2025-02-19 10:25:00,26.27,26.39,26.26,26.35,77380.0,26.27,26.39,26.26,26.35,77380.0
2025-02-19 10:30:00,26.34,26.4,26.29,26.38,98138.0,26.34,26.4,26.29,26.38,98138.0
2025-02-19 10:35:00,26.38,26.4,26.35,26.37,65670.0,26.38,26.4,26.35,26.37,65670.0
2025-02-19 10:40:00,26.38,26.39,26.32,26.35,27942.0,26.38,26.39,26.32,26.35,27942.0
2025-02-19 10:45:00,26.35,26.36,26.28,26.29,38144.0,26.35,26.36,26.28,26.29,38144.0
2025-02-19 10:50:00,26.28,26.35,26.25,26.33,67478.0,26.28,26.35,26.25,26.33,67478.0
2025-02-19 10:55:00,26.33,26.4,26.3,26.37,49757.0,26.33,26.4,26.3,26.37,49757.0
2025-02-19 11:00:00,26.37,26.4,26.34,26.35,31303.0,26.37,26.4,26.34,26.35,31303.0
2025-02-19 11:05:00,26.35,26.49,26.35,26.49,51810.0,26.35,26.49,26.35,26.49,51810.0
2025-02-19 11:10:00,26.5,26.63,26.48,26.58,64032.0,26.5,26.63,26.48,26.58,64032.0
2025-02-19 11:15:00,26.58,26.58,26.47,26.54,61327.0,26.58,26.58,26.47,26.54,61327.0
2025-02-19 11:20:00,26.54,26.6,26.47,26.59,39272.0,26.54,26.6,26.47,26.59,39272.0
2025-02-19 11:25:00,26.59,26.62,26.56,26.58,64091.0,26.59,26.62,26.56,26.58,64091.0
2025-02-19 11:30:00,26.58,26.62,26.57,26.6,17525.0,26.58,26.62,26.57,26.6,17525.0
2025-02-19 11:35:00,26.6,26.67,26.6,26.66,80038.0,26.6,26.67,26.6,26.66,80038.0
2025-02-19 11:40:00,26.66,26.7,26.62,26.64,62216.0,26.66,26.7,26.62,26.64,62216.0
2025-02-19 11:45:00,26.65,26.66,26.62,26.65,17675.0,26.65,26.66,26.62,26.65,17675.0
2025-02-19 11:50:00,26.66,26.68,26.62,26.67,50666.0,26.66,26.68,26.62,26.67,50666.0
2025-02-19 11:55:00,26.68,26.71,26.67,26.71,33828.0,26.68,26.71,26.67,26.71,33828.0
2025-02-19 12:00:00,26.71,26.71,26.67,26.69,50573.0,26.71,26.71,26.67,26.69,50573.0
2025-02-19 12:05:00,26.7,26.7,26.55,26.55,56399.0,26.7,26.7,26.55,26.55,56399.0
2025-02-19 12:10:00,26.56,26.58,26.55,26.58,22480.0,26.56,26.58,26.55,26.58,22480.0
2025-02-19 12:15:00,26.58,26.66,26.58,26.66,27017.0,26.58,26.66,26.58,26.66,27017.0
2025-02-19 12:20:00,26.65,26.66,26.58,26.62,35349.0,26.65,26.66,26.58,26.62,35349.0
2025-02-19 12:25:00,26.61,26.69,26.61,26.63,36480.0,26.61,26.69,26.61,26.63,36480.0
2025-02-19 12:30:00,26.63,26.71,26.62,26.68,34556.0,26.63,26.71,26.62,26.68,34556.0
2025-02-19 12:35:00,26.69,26.71,26.68,26.69,49253.0,26.69,26.71,26.68,26.69,49253.0
2025-02-19 12:40:00,26.69,26.7,26.63,26.7,27297.0,26.69,26.7,26.63,26.7,27297.0
2025-02-19 12:45:00,26.71,26.78,26.71,26.78,94979.0,26.71,26.78,26.71,26.78,94979.0
2025-02-19 12:50:00,26.78,26.85,26.78,26.84,67378.0,26.78,26.85,26.78,26.84,67378.0
2025-02-19 12:55:00,26.84,26.86,26.79,26.79,37955.0,26.84,26.86,26.79,26.79,37955.0
2025-02-19 13:00:00,26.79,26.83,26.75,26.76,36235.0,26.79,26.83,26.75,26.76,36235.0
2025-02-19 13:05:00,26.76,26.78,26.72,26.75,54374.0,26.76,26.78,26.72,26.75,54374.0
2025-02-19 13:10:00,26.74,26.78,26.74,26.76,20264.0,26.74,26.78,26.74,26.76,20264.0
2025-02-19 13:15:00,26.75,26.78,26.74,26.76,19577.0,26.75,26.78,26.74,26.76,19577.0
2025-02-19 13:20:00,26.77,26.85,26.76,26.84,32313.0,26.77,26.85,26.76,26.84,32313.0
2025-02-19 13:25:00,26.85,26.87,26.82,26.84,46838.0,26.85,26.87,26.82,26.84,46838.0
2025-02-19 13:30:00,26.84,26.86,26.83,26.86,38207.0,26.84,26.86,26.83,26.86,38207.0
2025-02-19 13:35:00,26.86,26.89,26.84,26.85,43325.0,26.86,26.89,26.84,26.85,43325.0
2025-02-19 13:40:00,26.85,26.92,26.84,26.91,59353.0,26.85,26.92,26.84,26.91,59353.0
2025-02-19 13:45:00,26.92,26.95,26.91,26.93,90861.0,26.92,26.95,26.91,26.93,90861.0
2025-02-19 13:50:00,26.93,26.93,26.88,26.88,24986.0,26.93,26.93,26.88,26.88,24986.0
2025-02-19 13:55:00,26.87,26.92,26.87,26.88,65785.0,26.87,26.92,26.87,26.88,65785.0
2025-02-19 14:00:00,26.87,26.87,26.83,26.85,23608.0,26.87,26.87,26.83,26.85,23608.0
2025-02-19 14:05:00,26.85,26.9,26.82,26.85,28692.0,26.85,26.9,26.82,26.85,28692.0
2025-02-19 14:10:00,26.85,26.86,26.81,26.84,23480.0,26.85,26.86,26.81,26.84,23480.0
2025-02-19 14:15:00,26.85,26.86,26.78,26.8,59771.0,26.85,26.86,26.78,26.8,59771.0
2025-02-19 14:20:00,26.8,26.88,26.79,26.85,48984.0,26.8,26.88,26.79,26.85,48984.0
2025-02-19 14:25:00,26.85,26.85,26.82,26.84,14335.0,26.85,26.85,26.82,26.84,14335.0
2025-02-19 14:30:00,26.83,26.85,26.82,26.84,10699.0,26.83,26.85,26.82,26.84,10699.0
2025-02-19 14:35:00,26.85,26.86,26.84,26.85,18382.0,26.85,26.86,26.84,26.85,18382.0
2025-02-19 14:40:00,26.85,26.91,26.84,26.89,42737.0,26.85,26.91,26.84,26.89,42737.0
2025-02-19 14:45:00,26.89,26.93,26.89,26.93,25010.0,26.89,26.93,26.89,26.93,25010.0
2025-02-19 14:50:00,26.93,26.93,26.89,26.89,25143.0,26.93,26.93,26.89,26.89,25143.0
2025-02-19 14:55:00,26.9,26.94,26.89,26.92,25957.0,26.9,26.94,26.89,26.92,25957.0
2025-02-19 15:00:00,26.91,27.0,26.91,27.0,49346.0,26.91,27.0,26.91,27.0,49346.0
2025-02-19 15:05:00,27.0,27.03,26.98,27.0,50528.0,27.0,27.03,26.98,27.0,50528.0
2025-02-19 15:10:00,27.0,27.01,26.95,26.97,42876.0,27.0,27.01,26.95,26.97,42876.0
2025-02-19 15:15:00,26.97,27.04,26.96,27.02,32551.0,26.97,27.04,26.96,27.02,32551.0
2025-02-19 15:20:00,27.02,27.05,27.01,27.05,56462.0,27.02,27.05,27.01,27.05,56462.0
2025-02-19 15:25:00,27.05,27.05,26.96,26.98,58565.0,27.05,27.05,26.96,26.98,58565.0
2025-02-19 15:30:00,26.98,27.02,26.95,26.96,51914.0,26.98,27.02,26.95,26.96,51914.0
2025-02-19 15:35:00,26.95,26.99,26.94,26.96,42641.0,26.95,26.99,26.94,26.96,42641.0
2025-02-19 15:40:00,26.97,27.0,26.95,26.98,32267.0,26.97,27.0,26.95,26.98,32267.0
2025-02-19 15:45:00,26.99,27.08,26.94,27.03,146817.0,26.99,27.08,26.94,27.03,146817.0
2025-02-19 15:50:00,27.03,27.08,27.0,27.01,119257.0,27.03,27.08,27.0,27.01,119257.0
2025-02-19 15:55:00,27.01,27.03,26.98,27.01,296236.0,27.01,27.03,26.98,27.01,296236.0
2025-02-20 09:30:00,26.68,26.74,26.17,26.36,327711.0,26.68,26.74,26.17,26.36,327711.0
2025-02-20 09:35:00,26.34,26.34,26.01,26.06,519656.0,26.34,26.34,26.01,26.06,519656.0
2025-02-20 09:40:00,26.06,26.12,25.02,25.04,1170346.0,26.06,26.12,25.02,25.04,1170346.0
2025-02-20 09:45:00,25.04,25.04,24.36,24.66,1227239.0,25.04,25.04,24.36,24.66,1227239.0
2025-02-20 09:50:00,24.64,24.88,24.51,24.59,630256.0,24.64,24.88,24.51,24.59,630256.0
2025-02-20 09:55:00,24.6,24.67,24.48,24.61,535949.0,24.6,24.67,24.48,24.61,535949.0
2025-02-20 10:00:00,24.6,24.67,24.36,24.52,584267.0,24.6,24.67,24.36,24.52,584267.0
2025-02-20 10:05:00,24.51,24.73,24.41,24.59,424953.0,24.51,24.73,24.41,24.59,424953.0
2025-02-20 10:10:00,24.58,24.7,24.43,24.63,317666.0,24.58,24.7,24.43,24.63,317666.0
2025-02-20 10:15:00,24.62,24.9,24.59,24.67,398560.0,24.62,24.9,24.59,24.67,398560.0
2025-02-20 10:20:00,24.66,24.72,24.47,24.62,324170.0,24.66,24.72,24.47,24.62,324170.0
2025-02-20 10:25:00,24.63,24.64,24.48,24.54,301035.0,24.63,24.64,24.48,24.54,301035.0
2025-02-20 10:30:00,24.55,24.72,24.54,24.72,272875.0,24.55,24.72,24.54,24.72,272875.0
2025-02-20 10:35:00,24.72,24.82,24.64,24.69,165916.0,24.72,24.82,24.64,24.69,165916.0
2025-02-20 10:40:00,24.68,24.68,24.47,24.51,289018.0,24.68,24.68,24.47,24.51,289018.0
2025-02-20 10:45:00,24.53,24.59,24.47,24.49,222727.0,24.53,24.59,24.47,24.49,222727.0
2025-02-20 10:50:00,24.48,24.64,24.44,24.57,236497.0,24.48,24.64,24.44,24.57,236497.0
2025-02-20 10:55:00,24.57,24.86,24.56,24.84,247987.0,24.57,24.86,24.56,24.84,247987.0
2025-02-20 11:00:00,24.84,24.98,24.73,24.83,431717.0,24.84,24.98,24.73,24.83,431717.0
2025-02-20 11:05:00,24.83,24.98,24.82,24.96,262621.0,24.83,24.98,24.82,24.96,262621.0
2025-02-20 11:10:00,24.96,25.15,24.92,25.14,434846.0,24.96,25.15,24.92,25.14,434846.0
2025-02-20 11:15:00,25.14,25.23,25.07,25.21,362942.0,25.14,25.23,25.07,25.21,362942.0
2025-02-20 11:20:00,25.2,25.37,25.18,25.36,472664.0,25.2,25.37,25.18,25.36,472664.0
2025-02-20 11:25:00,25.36,25.56,25.32,25.37,422089.0,25.36,25.56,25.32,25.37,422089.0
2025-02-20 11:30:00,25.37,25.39,25.17,25.2,235194.0,25.37,25.39,25.17,25.2,235194.0
2025-02-20 11:35:00,25.19,25.27,25.12,25.13,178503.0,25.19,25.27,25.12,25.13,178503.0
2025-02-20 11:40:00,25.12,25.2,25.08,25.18,97695.0,25.12,25.2,25.08,25.18,97695.0
2025-02-20 11:45:00,25.17,25.23,25.06,25.09,115021.0,25.17,25.23,25.06,25.09,115021.0
2025-02-20 11:50:00,25.09,25.19,25.09,25.16,117273.0,25.09,25.19,25.09,25.16,117273.0
2025-02-20 11:55:00,25.16,25.25,25.16,25.19,58198.0,25.16,25.25,25.16,25.19,58198.0
2025-02-20 12:00:00,25.19,25.28,25.12,25.13,123883.0,25.19,25.28,25.12,25.13,123883.0
2025-02-20 12:05:00,25.14,25.14,24.98,25.0,154521.0,25.14,25.14,24.98,25.0,154521.0
2025-02-20 12:10:00,25.01,25.07,24.95,25.04,106921.0,25.01,25.07,24.95,25.04,106921.0
2025-02-20 12:15:00,25.04,25.06,25.0,25.03,113002.0,25.04,25.06,25.0,25.03,113002.0
2025-02-20 12:20:00,25.03,25.08,24.99,25.03,123917.0,25.03,25.08,24.99,25.03,123917.0
2025-02-20 12:25:00,25.02,25.13,24.99,25.12,71341.0,25.02,25.13,24.99,25.12,71341.0
2025-02-20 12:30:00,25.13,25.18,25.09,25.16,129663.0,25.13,25.18,25.09,25.16,129663.0
2025-02-20 12:35:00,25.16,25.22,24.95,24.98,169231.0,25.16,25.22,24.95,24.98,169231.0
2025-02-20 12:40:00,24.98,25.04,24.96,25.03,141441.0,24.98,25.04,24.96,25.03,141441.0
2025-02-20 12:45:00,25.03,25.04,24.92,25.02,109696.0,25.03,25.04,24.92,25.02,109696.0
2025-02-20 12:50:00,25.02,25.08,25.01,25.07,72575.0,25.02,25.08,25.01,25.07,72575.0
2025-02-20 12:55:00,25.08,25.15,25.05,25.1,97355.0,25.08,25.15,25.05,25.1,97355.0
2025-02-20 13:00:00,25.1,25.34,25.09,25.33,232046.0,25.1,25.34,25.09,25.33,232046.0
2025-02-20 13:05:00,25.34,25.41,25.21,25.23,140454.0,25.34,25.41,25.21,25.23,140454.0
2025-02-20 13:10:00,25.21,25.32,25.19,25.29,89829.0,25.21,25.32,25.19,25.29,89829.0
2025-02-20 13:15:00,25.29,25.29,25.17,25.18,75171.0,25.29,25.29,25.17,25.18,75171.0
2025-02-20 13:20:00,25.19,25.22,25.12,25.14,116195.0,25.19,25.22,25.12,25.14,116195.0
2025-02-20 13:25:00,25.13,25.25,25.12,25.22,62849.0,25.13,25.25,25.12,25.22,62849.0
2025-02-20 13:30:00,25.22,25.37,25.21,25.37,158774.0,25.22,25.37,25.21,25.37,158774.0
2025-02-20 13:35:00,25.37,25.4,25.33,25.34,65107.0,25.37,25.4,25.33,25.34,65107.0
2025-02-20 13:40:00,25.35,25.37,25.27,25.33,59760.0,25.35,25.37,25.27,25.33,59760.0
2025-02-20 13:45:00,25.33,25.4,25.31,25.36,59793.0,25.33,25.4,25.31,25.36,59793.0
2025-02-20 13:50:00,25.36,25.41,25.34,25.34,103490.0,25.36,25.41,25.34,25.34,103490.0
2025-02-20 13:55:00,25.33,25.39,25.3,25.35,90566.0,25.33,25.39,25.3,25.35,90566.0
2025-02-20 14:00:00,25.36,25.45,25.33,25.44,87045.0,25.36,25.45,25.33,25.44,87045.0
2025-02-20 14:05:00,25.45,25.49,25.41,25.44,109628.0,25.45,25.49,25.41,25.44,109628.0
2025-02-20 14:10:00,25.43,25.5,25.41,25.46,86128.0,25.43,25.5,25.41,25.46,86128.0
2025-02-20 14:15:00,25.46,25.59,25.46,25.54,127420.0,25.46,25.59,25.46,25.54,127420.0
2025-02-20 14:20:00,25.54,25.58,25.44,25.52,99992.0,25.54,25.58,25.44,25.52,99992.0
2025-02-20 14:25:00,25.52,25.65,25.52,25.64,100478.0,25.52,25.65,25.52,25.64,100478.0
2025-02-20 14:30:00,25.64,25.71,25.56,25.57,132940.0,25.64,25.71,25.56,25.57,132940.0
2025-02-20 14:35:00,25.57,25.7,25.56,25.65,159225.0,25.57,25.7,25.56,25.65,159225.0
2025-02-20 14:40:00,25.66,25.69,25.59,25.63,82336.0,25.66,25.69,25.59,25.63,82336.0
2025-02-20 14:45:00,25.62,25.69,25.61,25.65,90849.0,25.62,25.69,25.61,25.65,90849.0
2025-02-20 14:50:00,25.65,25.74,25.64,25.71,116998.0,25.65,25.74,25.64,25.71,116998.0
2025-02-20 14:55:00,25.72,25.81,25.7,25.78,136262.0,25.72,25.81,25.7,25.78,136262.0
2025-02-20 15:00:00,25.79,25.85,25.77,25.81,162686.0,25.79,25.85,25.77,25.81,162686.0
2025-02-20 15:05:00,25.8,25.88,25.79,25.8,148833.0,25.8,25.88,25.79,25.8,148833.0
2025-02-20 15:10:00,25.8,25.85,25.78,25.8,163590.0,25.8,25.85,25.78,25.8,163590.0
2025-02-20 15:15:00,25.79,25.82,25.74,25.8,190333.0,25.79,25.82,25.74,25.8,190333.0
2025-02-20 15:20:00,25.8,25.84,25.78,25.82,121714.0,25.8,25.84,25.78,25.82,121714.0
2025-02-20 15:25:00,25.82,25.89,25.74,25.78,208971.0,25.82,25.89,25.74,25.78,208971.0
2025-02-20 15:30:00,25.77,25.92,25.75,25.86,218588.0,25.77,25.92,25.75,25.86,218588.0
2025-02-20 15:35:00,25.86,25.87,25.82,25.84,115030.0,25.86,25.87,25.82,25.84,115030.0
2025-02-20 15:40:00,25.83,25.84,25.74,25.75,141751.0,25.83,25.84,25.74,25.75,141751.0
2025-02-20 15:45:00,25.75,25.75,25.62,25.65,202001.0,25.75,25.75,25.62,25.65,202001.0
2025-02-20 15:50:00,25.66,25.69,25.56,25.64,329340.0,25.66,25.69,25.56,25.64,329340.0
2025-02-20 15:55:00,25.64,25.72,25.6,25.68,674460.0,25.64,25.72,25.6,25.68,674460.0
2025-02-21 09:30:00,25.68,25.68,25.16,25.35,342859.0,25.68,25.68,25.16,25.35,342859.0
2025-02-21 09:35:00,25.35,25.41,25.1,25.19,191512.0,25.35,25.41,25.1,25.19,191512.0
2025-02-21 09:40:00,25.17,25.33,25.16,25.23,102052.0,25.17,25.33,25.16,25.23,102052.0
2025-02-21 09:45:00,25.26,25.41,25.18,25.34,143261.0,25.26,25.41,25.18,25.34,143261.0
2025-02-21 09:50:00,25.35,25.42,25.27,25.4,66292.0,25.35,25.42,25.27,25.4,66292.0
2025-02-21 09:55:00,25.39,25.5,25.36,25.49,82252.0,25.39,25.5,25.36,25.49,82252.0
2025-02-21 10:00:00,25.47,25.47,25.33,25.37,66957.0,25.47,25.47,25.33,25.37,66957.0
2025-02-21 10:05:00,25.37,25.37,25.23,25.24,121179.0,25.37,25.37,25.23,25.24,121179.0
2025-02-21 10:10:00,25.24,25.28,25.17,25.26,101075.0,25.24,25.28,25.17,25.26,101075.0
2025-02-21 10:15:00,25.26,25.26,25.14,25.2,78145.0,25.26,25.26,25.14,25.2,78145.0
2025-02-21 10:20:00,25.2,25.22,25.09,25.1,89134.0,25.2,25.22,25.09,25.1,89134.0
2025-02-21 10:25:00,25.11,25.19,25.09,25.15,53952.0,25.11,25.19,25.09,25.15,53952.0
2025-02-21 10:30:00,25.14,25.19,25.11,25.16,58123.0,25.14,25.19,25.11,25.16,58123.0
2025-02-21 10:35:00,25.15,25.2,25.12,25.16,70132.0,25.15,25.2,25.12,25.16,70132.0
2025-02-21 10:40:00,25.17,25.17,25.09,25.11,63535.0,25.17,25.17,25.09,25.11,63535.0
2025-02-21 10:45:00,25.11,25.18,25.1,25.11,98414.0,25.11,25.18,25.1,25.11,98414.0
2025-02-21 10:50:00,25.11,25.16,25.07,25.07,61690.0,25.11,25.16,25.07,25.07,61690.0
2025-02-21 10:55:00,25.08,25.22,25.05,25.2,98898.0,25.08,25.22,25.05,25.2,98898.0
2025-02-21 11:00:00,25.2,25.2,25.08,25.09,70274.0,25.2,25.2,25.08,25.09,70274.0
2025-02-21 11:05:00,25.09,25.15,25.08,25.12,57391.0,25.09,25.15,25.08,25.12,57391.0
2025-02-21 11:10:00,25.11,25.31,25.11,25.22,106425.0,25.11,25.31,25.11,25.22,106425.0
2025-02-21 11:15:00,25.23,25.26,25.2,25.21,60325.0,25.23,25.26,25.2,25.21,60325.0
2025-02-21 11:20:00,25.22,25.24,25.17,25.17,95305.0,25.22,25.24,25.17,25.17,95305.0
2025-02-21 11:25:00,25.17,25.19,25.13,25.14,82830.0,25.17,25.19,25.13,25.14,82830.0
2025-02-21 11:30:00,25.14,25.17,25.13,25.14,34623.0,25.14,25.17,25.13,25.14,34623.0
2025-02-21 11:35:00,25.15,25.18,25.12,25.15,45461.0,25.15,25.18,25.12,25.15,45461.0
2025-02-21 11:40:00,25.16,25.16,25.09,25.11,70234.0,25.16,25.16,25.09,25.11,70234.0
2025-02-21 11:45:00,25.12,25.13,25.06,25.1,61322.0,25.12,25.13,25.06,25.1,61322.0
2025-02-21 11:50:00,25.1,25.11,25.04,25.07,71503.0,25.1,25.11,25.04,25.07,71503.0
2025-02-21 11:55:00,25.07,25.09,25.03,25.05,83129.0,25.07,25.09,25.03,25.05,83129.0
2025-02-21 12:00:00,25.05,25.1,25.04,25.06,56076.0,25.05,25.1,25.04,25.06,56076.0
2025-02-21 12:05:00,25.05,25.05,24.95,24.95,179967.0,25.05,25.05,24.95,24.95,179967.0
2025-02-21 12:10:00,24.95,24.95,24.87,24.87,109388.0,24.95,24.95,24.87,24.87,109388.0
2025-02-21 12:15:00,24.87,24.89,24.82,24.82,107751.0,24.87,24.89,24.82,24.82,107751.0
2025-02-21 12:20:00,24.83,24.86,24.81,24.84,90759.0,24.83,24.86,24.81,24.84,90759.0
2025-02-21 12:25:00,24.83,24.86,24.8,24.82,69639.0,24.83,24.86,24.8,24.82,69639.0
2025-02-21 12:30:00,24.83,24.85,24.78,24.85,65872.0,24.83,24.85,24.78,24.85,65872.0
2025-02-21 12:35:00,24.84,24.85,24.74,24.8,168098.0,24.84,24.85,24.74,24.8,168098.0
2025-02-21 12:40:00,24.81,24.82,24.73,24.77,116092.0,24.81,24.82,24.73,24.77,116092.0
2025-02-21 12:45:00,24.77,24.83,24.75,24.78,106243.0,24.77,24.83,24.75,24.78,106243.0
2025-02-21 12:50:00,24.77,24.77,24.6,24.6,249738.0,24.77,24.77,24.6,24.6,249738.0
2025-02-21 12:55:00,24.6,24.63,24.27,24.36,471205.0,24.6,24.63,24.27,24.36,471205.0
2025-02-21 13:00:00,24.36,24.48,24.25,24.28,358781.0,24.36,24.48,24.25,24.28,358781.0
2025-02-21 13:05:00,24.28,24.29,24.13,24.13,319737.0,24.28,24.29,24.13,24.13,319737.0
2025-02-21 13:10:00,24.14,24.2,24.03,24.13,374536.0,24.14,24.2,24.03,24.13,374536.0
2025-02-21 13:15:00,24.13,24.26,24.07,24.11,250827.0,24.13,24.26,24.07,24.11,250827.0
2025-02-21 13:20:00,24.11,24.14,24.0,24.08,253861.0,24.11,24.14,24.0,24.08,253861.0
2025-02-21 13:25:00,24.08,24.21,24.05,24.14,138793.0,24.08,24.21,24.05,24.14,138793.0
2025-02-21 13:30:00,24.14,24.17,24.1,24.16,133996.0,24.14,24.17,24.1,24.16,133996.0
2025-02-21 13:35:00,24.15,24.24,24.12,24.19,119356.0,24.15,24.24,24.12,24.19,119356.0
2025-02-21 13:40:00,24.2,24.22,24.07,24.07,148682.0,24.2,24.22,24.07,24.07,148682.0
2025-02-21 13:45:00,24.08,24.1,24.05,24.07,132741.0,24.08,24.1,24.05,24.07,132741.0
2025-02-21 13:50:00,24.07,24.11,24.05,24.1,106625.0,24.07,24.11,24.05,24.1,106625.0
2025-02-21 13:55:00,24.1,24.1,24.01,24.03,116552.0,24.1,24.1,24.01,24.03,116552.0
2025-02-21 14:00:00,24.03,24.08,23.98,24.02,171325.0,24.03,24.08,23.98,24.02,171325.0
2025-02-21 14:05:00,24.03,24.14,24.0,24.11,100395.0,24.03,24.14,24.0,24.11,100395.0
2025-02-21 14:10:00,24.12,24.12,24.06,24.1,63637.0,24.12,24.12,24.06,24.1,63637.0
2025-02-21 14:15:00,24.1,24.11,24.05,24.06,88858.0,24.1,24.11,24.05,24.06,88858.0
2025-02-21 14:20:00,24.05,24.07,23.98,24.01,183965.0,24.05,24.07,23.98,24.01,183965.0
2025-02-21 14:25:00,24.01,24.04,23.92,24.01,181111.0,24.01,24.04,23.92,24.01,181111.0
2025-02-21 14:30:00,24.0,24.16,23.99,24.11,127732.0,24.0,24.16,23.99,24.11,127732.0
2025-02-21 14:35:00,24.11,24.19,24.05,24.05,103572.0,24.11,24.19,24.05,24.05,103572.0
2025-02-21 14:40:00,24.05,24.09,24.03,24.05,69980.0,24.05,24.09,24.03,24.05,69980.0
2025-02-21 14:45:00,24.05,24.06,23.99,24.02,56754.0,24.05,24.06,23.99,24.02,56754.0
2025-02-21 14:50:00,24.02,24.06,23.97,23.98,57967.0,24.02,24.06,23.97,23.98,57967.0
2025-02-21 14:55:00,23.99,24.03,23.92,23.95,81146.0,23.99,24.03,23.92,23.95,81146.0
2025-02-21 15:00:00,23.93,23.94,23.89,23.91,70678.0,23.93,23.94,23.89,23.91,70678.0
2025-02-21 15:05:00,23.91,23.92,23.85,23.87,83631.0,23.91,23.92,23.85,23.87,83631.0
2025-02-21 15:10:00,23.87,23.92,23.84,23.89,179531.0,23.87,23.92,23.84,23.89,179531.0
2025-02-21 15:15:00,23.9,24.0,23.89,23.94,225712.0,23.9,24.0,23.89,23.94,225712.0
2025-02-21 15:20:00,23.94,24.06,23.92,24.05,125864.0,23.94,24.06,23.92,24.05,125864.0
2025-02-21 15:25:00,24.04,24.15,24.02,24.14,121296.0,24.04,24.15,24.02,24.14,121296.0
2025-02-21 15:30:00,24.14,24.24,24.13,24.23,134637.0,24.14,24.24,24.13,24.23,134637.0
2025-02-21 15:35:00,24.24,24.27,24.19,24.21,137428.0,24.24,24.27,24.19,24.21,137428.0
2025-02-21 15:40:00,24.21,24.22,24.12,24.15,122766.0,24.21,24.22,24.12,24.15,122766.0
2025-02-21 15:45:00,24.14,24.16,24.07,24.09,188946.0,24.14,24.16,24.07,24.09,188946.0
2025-02-21 15:50:00,24.07,24.12,24.04,24.07,300997.0,24.07,24.12,24.04,24.07,300997.0
2025-02-21 15:55:00,24.07,24.13,24.03,24.13,719347.0,24.07,24.13,24.03,24.13,719347.0
2025-02-24 09:30:00,24.79,25.05,24.64,24.98,630598.0,24.79,25.05,24.64,24.98,630598.0
2025-02-24 09:35:00,24.98,25.24,24.96,25.21,431688.0,24.98,25.24,24.96,25.21,431688.0
2025-02-24 09:40:00,25.21,25.38,25.13,25.14,385670.0,25.21,25.38,25.13,25.14,385670.0
2025-02-24 09:45:00,25.14,25.3,25.13,25.21,260670.0,25.14,25.3,25.13,25.21,260670.0
2025-02-24 09:50:00,25.22,25.24,24.81,24.89,268580.0,25.22,25.24,24.81,24.89,268580.0
2025-02-24 09:55:00,24.9,24.94,24.7,24.76,270190.0,24.9,24.94,24.7,24.76,270190.0
2025-02-24 10:00:00,24.76,24.92,24.53,24.61,189180.0,24.76,24.92,24.53,24.61,189180.0
2025-02-24 10:05:00,24.61,24.66,24.47,24.6,191058.0,24.61,24.66,24.47,24.6,191058.0
2025-02-24 10:10:00,24.61,24.65,24.47,24.65,134674.0,24.61,24.65,24.47,24.65,134674.0
2025-02-24 10:15:00,24.64,24.7,24.5,24.55,136411.0,24.64,24.7,24.5,24.55,136411.0
2025-02-24 10:20:00,24.55,24.71,24.54,24.71,91174.0,24.55,24.71,24.54,24.71,91174.0
2025-02-24 10:25:00,24.7,24.71,24.54,24.58,102201.0,24.7,24.71,24.54,24.58,102201.0
2025-02-24 10:30:00,24.58,24.64,24.47,24.5,163029.0,24.58,24.64,24.47,24.5,163029.0
2025-02-24 10:35:00,24.5,24.54,24.36,24.38,115121.0,24.5,24.54,24.36,24.38,115121.0
2025-02-24 10:40:00,24.38,24.41,24.31,24.37,131762.0,24.38,24.41,24.31,24.37,131762.0
2025-02-24 10:45:00,24.38,24.45,24.32,24.42,107361.0,24.38,24.45,24.32,24.42,107361.0
2025-02-24 10:50:00,24.42,24.49,24.38,24.47,124155.0,24.42,24.49,24.38,24.47,124155.0
2025-02-24 10:55:00,24.48,24.55,24.39,24.5,167929.0,24.48,24.55,24.39,24.5,167929.0
2025-02-24 11:00:00,24.5,24.56,24.48,24.52,58799.0,24.5,24.56,24.48,24.52,58799.0
2025-02-24 11:05:00,24.52,24.56,24.46,24.51,60858.0,24.52,24.56,24.46,24.51,60858.0
2025-02-24 11:10:00,24.51,24.57,24.49,24.55,51567.0,24.51,24.57,24.49,24.55,51567.0
2025-02-24 11:15:00,24.56,24.7,24.53,24.67,102294.0,24.56,24.7,24.53,24.67,102294.0
2025-02-24 11:20:00,24.68,24.74,24.67,24.71,50406.0,24.68,24.74,24.67,24.71,50406.0
2025-02-24 11:25:00,24.7,24.84,24.69,24.8,58648.0,24.7,24.84,24.69,24.8,58648.0
2025-02-24 11:30:00,24.8,24.85,24.71,24.73,64867.0,24.8,24.85,24.71,24.73,64867.0
2025-02-24 11:35:00,24.72,24.75,24.61,24.63,64544.0,24.72,24.75,24.61,24.63,64544.0
2025-02-24 11:40:00,24.64,24.7,24.6,24.62,44687.0,24.64,24.7,24.6,24.62,44687.0
2025-02-24 11:45:00,24.62,24.7,24.6,24.61,50629.0,24.62,24.7,24.6,24.61,50629.0
2025-02-24 11:50:00,24.62,24.63,24.56,24.62,38642.0,24.62,24.63,24.56,24.62,38642.0
2025-02-24 11:55:00,24.61,24.63,24.52,24.53,76527.0,24.61,24.63,24.52,24.53,76527.0
2025-02-24 12:00:00,24.53,24.62,24.52,24.62,32637.0,24.53,24.62,24.52,24.62,32637.0
2025-02-24 12:05:00,24.61,24.7,24.61,24.68,54895.0,24.61,24.7,24.61,24.68,54895.0
2025-02-24 12:10:00,24.69,24.72,24.67,24.7,59575.0,24.69,24.72,24.67,24.7,59575.0
2025-02-24 12:15:00,24.7,24.79,24.68,24.79,37365.0,24.7,24.79,24.68,24.79,37365.0
2025-02-24 12:20:00,24.79,24.84,24.77,24.83,63451.0,24.79,24.84,24.77,24.83,63451.0
2025-02-24 12:25:00,24.83,24.87,24.81,24.81,61515.0,24.83,24.87,24.81,24.81,61515.0
2025-02-24 12:30:00,24.82,24.82,24.77,24.82,35194.0,24.82,24.82,24.77,24.82,35194.0
2025-02-24 12:35:00,24.82,24.87,24.79,24.86,36025.0,24.82,24.87,24.79,24.86,36025.0
2025-02-24 12:40:00,24.86,24.89,24.83,24.86,42106.0,24.86,24.89,24.83,24.86,42106.0
2025-02-24 12:45:00,24.86,24.89,24.81,24.83,35319.0,24.86,24.89,24.81,24.83,35319.0
2025-02-24 12:50:00,24.83,24.85,24.8,24.81,35202.0,24.83,24.85,24.8,24.81,35202.0
2025-02-24 12:55:00,24.81,24.87,24.81,24.86,29951.0,24.81,24.87,24.81,24.86,29951.0
2025-02-24 13:00:00,24.85,24.86,24.8,24.83,29748.0,24.85,24.86,24.8,24.83,29748.0
2025-02-24 13:05:00,24.84,24.92,24.82,24.89,104573.0,24.84,24.92,24.82,24.89,104573.0
2025-02-24 13:10:00,24.89,24.9,24.8,24.88,45366.0,24.89,24.9,24.8,24.88,45366.0
2025-02-24 13:15:00,24.88,24.95,24.87,24.93,37380.0,24.88,24.95,24.87,24.93,37380.0
2025-02-24 13:20:00,24.93,24.95,24.88,24.95,31684.0,24.93,24.95,24.88,24.95,31684.0
2025-02-24 13:25:00,24.95,24.96,24.92,24.94,21355.0,24.95,24.96,24.92,24.94,21355.0
2025-02-24 13:30:00,24.94,24.94,24.86,24.91,135685.0,24.94,24.94,24.86,24.91,135685.0
2025-02-24 13:35:00,24.9,25.0,24.88,24.94,108726.0,24.9,25.0,24.88,24.94,108726.0
2025-02-24 13:40:00,24.94,24.97,24.88,24.97,45310.0,24.94,24.97,24.88,24.97,45310.0
2025-02-24 13:45:00,24.97,24.98,24.92,24.94,40088.0,24.97,24.98,24.92,24.94,40088.0
2025-02-24 13:50:00,24.94,24.95,24.9,24.93,32343.0,24.94,24.95,24.9,24.93,32343.0
2025-02-24 13:55:00,24.93,24.93,24.87,24.9,30243.0,24.93,24.93,24.87,24.9,30243.0
2025-02-24 14:00:00,24.9,24.99,24.89,24.97,43426.0,24.9,24.99,24.89,24.97,43426.0
2025-02-24 14:05:00,24.96,24.97,24.83,24.84,62382.0,24.96,24.97,24.83,24.84,62382.0
2025-02-24 14:10:00,24.83,24.89,24.81,24.88,52390.0,24.83,24.89,24.81,24.88,52390.0
2025-02-24 14:15:00,24.88,24.9,24.86,24.87,44688.0,24.88,24.9,24.86,24.87,44688.0
2025-02-24 14:20:00,24.88,24.89,24.8,24.89,83799.0,24.88,24.89,24.8,24.89,83799.0
2025-02-24 14:25:00,24.89,24.92,24.88,24.91,46346.0,24.89,24.92,24.88,24.91,46346.0
2025-02-24 14:30:00,24.91,24.94,24.9,24.92,54593.0,24.91,24.94,24.9,24.92,54593.0
2025-02-24 14:35:00,24.93,24.98,24.91,24.98,62460.0,24.93,24.98,24.91,24.98,62460.0
2025-02-24 14:40:00,24.98,25.01,24.96,24.96,94151.0,24.98,25.01,24.96,24.96,94151.0
2025-02-24 14:45:00,24.96,25.0,24.96,25.0,47231.0,24.96,25.0,24.96,25.0,47231.0
2025-02-24 14:50:00,25.0,25.01,24.97,24.99,85846.0,25.0,25.01,24.97,24.99,85846.0
2025-02-24 14:55:00,24.99,25.0,24.94,24.98,78258.0,24.99,25.0,24.94,24.98,78258.0
2025-02-24 15:00:00,24.98,24.98,24.88,24.89,147844.0,24.98,24.98,24.88,24.89,147844.0
2025-02-24 15:05:00,24.89,24.97,24.86,24.95,94348.0,24.89,24.97,24.86,24.95,94348.0
2025-02-24 15:10:00,24.95,24.96,24.92,24.96,72718.0,24.95,24.96,24.92,24.96,72718.0
2025-02-24 15:15:00,24.96,25.04,24.95,25.01,114843.0,24.96,25.04,24.95,25.01,114843.0
2025-02-24 15:20:00,25.02,25.03,24.98,25.01,80372.0,25.02,25.03,24.98,25.01,80372.0
2025-02-24 15:25:00,25.01,25.02,24.98,24.99,74696.0,25.01,25.02,24.98,24.99,74696.0
2025-02-24 15:30:00,24.99,25.07,24.98,25.05,123756.0,24.99,25.07,24.98,25.05,123756.0
2025-02-24 15:35:00,25.05,25.06,24.97,25.0,133761.0,25.05,25.06,24.97,25.0,133761.0
2025-02-24 15:40:00,25.0,25.0,24.92,24.93,122086.0,25.0,25.0,24.92,24.93,122086.0
2025-02-24 15:45:00,24.93,25.01,24.92,24.97,159336.0,24.93,25.01,24.92,24.97,159336.0
2025-02-24 15:50:00,24.95,24.98,24.87,24.88,231277.0,24.95,24.98,24.87,24.88,231277.0
2025-02-24 15:55:00,24.88,24.91,24.83,24.88,610006.0,24.88,24.91,24.83,24.88,610006.0
2025-02-25 09:30:00,25.04,25.07,24.62,24.71,415084.0,25.04,25.07,24.62,24.71,415084.0
2025-02-25 09:35:00,24.71,24.8,24.66,24.78,128762.0,24.71,24.8,24.66,24.78,128762.0
2025-02-25 09:40:00,24.77,24.81,24.63,24.63,156553.0,24.77,24.81,24.63,24.63,156553.0
2025-02-25 09:45:00,24.63,24.78,24.61,24.61,107897.0,24.63,24.78,24.61,24.61,107897.0
2025-02-25 09:50:00,24.61,24.64,24.25,24.38,214834.0,24.61,24.64,24.25,24.38,214834.0
2025-02-25 09:55:00,24.38,24.6,24.37,24.55,261032.0,24.38,24.6,24.37,24.55,261032.0
2025-02-25 10:00:00,24.56,24.57,24.19,24.23,137610.0,24.56,24.57,24.19,24.23,137610.0
2025-02-25 10:05:00,24.24,24.31,24.22,24.26,227597.0,24.24,24.31,24.22,24.26,227597.0
2025-02-25 10:10:00,24.27,24.29,24.19,24.23,202612.0,24.27,24.29,24.19,24.23,202612.0
2025-02-25 10:15:00,24.23,24.27,24.15,24.16,132331.0,24.23,24.27,24.15,24.16,132331.0
2025-02-25 10:20:00,24.16,24.27,24.15,24.23,200258.0,24.16,24.27,24.15,24.23,200258.0
2025-02-25 10:25:00,24.23,24.23,24.1,24.19,138558.0,24.23,24.23,24.1,24.19,138558.0
2025-02-25 10:30:00,24.19,24.25,24.16,24.2,111457.0,24.19,24.25,24.16,24.2,111457.0
2025-02-25 10:35:00,24.2,24.31,24.18,24.29,94894.0,24.2,24.31,24.18,24.29,94894.0
2025-02-25 10:40:00,24.29,24.45,24.26,24.43,92917.0,24.29,24.45,24.26,24.43,92917.0
2025-02-25 10:45:00,24.43,24.47,24.31,24.35,82848.0,24.43,24.47,24.31,24.35,82848.0
2025-02-25 10:50:00,24.35,24.46,24.31,24.45,64427.0,24.35,24.46,24.31,24.45,64427.0
2025-02-25 10:55:00,24.44,24.49,24.34,24.36,87038.0,24.44,24.49,24.34,24.36,87038.0
2025-02-25 11:00:00,24.36,24.36,24.26,24.29,84328.0,24.36,24.36,24.26,24.29,84328.0
2025-02-25 11:05:00,24.29,24.37,24.25,24.34,65023.0,24.29,24.37,24.25,24.34,65023.0
2025-02-25 11:10:00,24.34,24.41,24.3,24.34,65584.0,24.34,24.41,24.3,24.34,65584.0
2025-02-25 11:15:00,24.34,24.36,24.26,24.31,47251.0,24.34,24.36,24.26,24.31,47251.0
2025-02-25 11:20:00,24.3,24.32,24.23,24.3,234174.0,24.3,24.32,24.23,24.3,234174.0
2025-02-25 11:25:00,24.3,24.36,24.26,24.27,57629.0,24.3,24.36,24.26,24.27,57629.0
2025-02-25 11:30:00,24.27,24.3,24.22,24.3,91942.0,24.27,24.3,24.22,24.3,91942.0
2025-02-25 11:35:00,24.3,24.34,24.27,24.28,60888.0,24.3,24.34,24.27,24.28,60888.0
2025-02-25 11:40:00,24.28,24.34,24.27,24.3,51125.0,24.28,24.34,24.27,24.3,51125.0
2025-02-25 11:45:00,24.3,24.4,24.27,24.39,46656.0,24.3,24.4,24.27,24.39,46656.0
2025-02-25 11:50:00,24.39,24.4,24.32,24.35,48569.0,24.39,24.4,24.32,24.35,48569.0
2025-02-25 11:55:00,24.34,24.45,24.32,24.35,79805.0,24.34,24.45,24.32,24.35,79805.0
2025-02-25 12:00:00,24.34,24.37,24.31,24.31,61966.0,24.34,24.37,24.31,24.31,61966.0
2025-02-25 12:05:00,24.32,24.35,24.29,24.3,61672.0,24.32,24.35,24.29,24.3,61672.0
2025-02-25 12:10:00,24.3,24.38,24.3,24.37,41432.0,24.3,24.38,24.3,24.37,41432.0
2025-02-25 12:15:00,24.37,24.38,24.32,24.35,48666.0,24.37,24.38,24.32,24.35,48666.0
2025-02-25 12:20:00,24.35,24.37,24.34,24.37,39489.0,24.35,24.37,24.34,24.37,39489.0
2025-02-25 12:25:00,24.36,24.36,24.28,24.29,34424.0,24.36,24.36,24.28,24.29,34424.0
2025-02-25 12:30:00,24.28,24.33,24.28,24.33,48096.0,24.28,24.33,24.28,24.33,48096.0
2025-02-25 12:35:00,24.33,24.43,24.32,24.42,49176.0,24.33,24.43,24.32,24.42,49176.0
2025-02-25 12:40:00,24.42,24.44,24.39,24.42,23533.0,24.42,24.44,24.39,24.42,23533.0
2025-02-25 12:45:00,24.41,24.43,24.39,24.43,37729.0,24.41,24.43,24.39,24.43,37729.0
2025-02-25 12:50:00,24.43,24.43,24.41,24.43,25618.0,24.43,24.43,24.41,24.43,25618.0
2025-02-25 12:55:00,24.44,24.47,24.43,24.46,32803.0,24.44,24.47,24.43,24.46,32803.0
2025-02-25 13:00:00,24.46,24.57,24.46,24.57,66102.0,24.46,24.57,24.46,24.57,66102.0
2025-02-25 13:05:00,24.58,24.69,24.57,24.66,68875.0,24.58,24.69,24.57,24.66,68875.0
2025-02-25 13:10:00,24.66,24.67,24.57,24.58,77349.0,24.66,24.67,24.57,24.58,77349.0
2025-02-25 13:15:00,24.58,24.64,24.56,24.6,48599.0,24.58,24.64,24.56,24.6,48599.0
2025-02-25 13:20:00,24.59,24.68,24.59,24.66,32918.0,24.59,24.68,24.59,24.66,32918.0
2025-02-25 13:25:00,24.65,24.7,24.57,24.58,50222.0,24.65,24.7,24.57,24.58,50222.0
2025-02-25 13:30:00,24.58,24.65,24.57,24.63,64609.0,24.58,24.65,24.57,24.63,64609.0
2025-02-25 13:35:00,24.62,24.79,24.62,24.79,176654.0,24.62,24.79,24.62,24.79,176654.0
2025-02-25 13:40:00,24.79,24.84,24.77,24.83,112266.0,24.79,24.84,24.77,24.83,112266.0
2025-02-25 13:45:00,24.84,24.85,24.79,24.82,61115.0,24.84,24.85,24.79,24.82,61115.0
2025-02-25 13:50:00,24.82,24.84,24.74,24.76,82772.0,24.82,24.84,24.74,24.76,82772.0
2025-02-25 13:55:00,24.75,24.8,24.75,24.78,36943.0,24.75,24.8,24.75,24.78,36943.0
2025-02-25 14:00:00,24.79,24.82,24.76,24.78,34773.0,24.79,24.82,24.76,24.78,34773.0
2025-02-25 14:05:00,24.77,24.82,24.77,24.8,25872.0,24.77,24.82,24.77,24.8,25872.0
2025-02-25 14:10:00,24.8,24.84,24.75,24.76,68357.0,24.8,24.84,24.75,24.76,68357.0
2025-02-25 14:15:00,24.75,24.75,24.64,24.68,106831.0,24.75,24.75,24.64,24.68,106831.0
2025-02-25 14:20:00,24.67,24.67,24.63,24.64,49648.0,24.67,24.67,24.63,24.64,49648.0
2025-02-25 14:25:00,24.65,24.67,24.57,24.57,52662.0,24.65,24.67,24.57,24.57,52662.0
2025-02-25 14:30:00,24.57,24.66,24.56,24.66,44575.0,24.57,24.66,24.56,24.66,44575.0
2025-02-25 14:35:00,24.67,24.77,24.66,24.76,60643.0,24.67,24.77,24.66,24.76,60643.0
2025-02-25 14:40:00,24.77,24.83,24.74,24.83,54862.0,24.77,24.83,24.74,24.83,54862.0
2025-02-25 14:45:00,24.83,24.83,24.74,24.76,175284.0,24.83,24.83,24.74,24.76,175284.0
2025-02-25 14:50:00,24.77,24.79,24.72,24.76,47828.0,24.77,24.79,24.72,24.76,47828.0
2025-02-25 14:55:00,24.75,24.78,24.7,24.71,44625.0,24.75,24.78,24.7,24.71,44625.0
2025-02-25 15:00:00,24.7,24.74,24.69,24.71,51236.0,24.7,24.74,24.69,24.71,51236.0
2025-02-25 15:05:00,24.71,24.78,24.7,24.75,48803.0,24.71,24.78,24.7,24.75,48803.0
2025-02-25 15:10:00,24.75,24.77,24.72,24.76,50504.0,24.75,24.77,24.72,24.76,50504.0
2025-02-25 15:15:00,24.76,24.81,24.74,24.79,51228.0,24.76,24.81,24.74,24.79,51228.0
2025-02-25 15:20:00,24.79,24.84,24.77,24.84,45992.0,24.79,24.84,24.77,24.84,45992.0
2025-02-25 15:25:00,24.83,24.85,24.8,24.82,91168.0,24.83,24.85,24.8,24.82,91168.0
2025-02-25 15:30:00,24.82,24.85,24.79,24.83,49912.0,24.82,24.85,24.79,24.83,49912.0
2025-02-25 15:35:00,24.82,24.85,24.73,24.73,90826.0,24.82,24.85,24.73,24.73,90826.0
2025-02-25 15:40:00,24.74,24.8,24.73,24.77,59369.0,24.74,24.8,24.73,24.77,59369.0
2025-02-25 15:45:00,24.77,24.78,24.7,24.7,95616.0,24.77,24.78,24.7,24.7,95616.0
2025-02-25 15:50:00,24.7,24.73,24.6,24.61,324505.0,24.7,24.73,24.6,24.61,324505.0
2025-02-25 15:55:00,24.61,24.66,24.58,24.59,552029.0,24.61,24.66,24.58,24.59,552029.0
2025-02-26 09:30:00,24.89,25.13,24.8,24.93,354907.0,24.89,25.13,24.8,24.93,354907.0
2025-02-26 09:35:00,24.93,25.04,24.91,24.93,129604.0,24.93,25.04,24.91,24.93,129604.0
2025-02-26 09:40:00,24.94,24.96,24.78,24.87,153636.0,24.94,24.96,24.78,24.87,153636.0
2025-02-26 09:45:00,24.88,25.1,24.87,25.06,181149.0,24.88,25.1,24.87,25.06,181149.0
2025-02-26 09:50:00,25.07,25.13,24.99,25.11,316467.0,25.07,25.13,24.99,25.11,316467.0
2025-02-26 09:55:00,25.12,25.23,25.05,25.19,682897.0,25.12,25.23,25.05,25.19,682897.0
2025-02-26 10:00:00,25.18,25.28,25.08,25.24,212657.0,25.18,25.28,25.08,25.24,212657.0
2025-02-26 10:05:00,25.25,25.27,25.02,25.07,250405.0,25.25,25.27,25.02,25.07,250405.0
2025-02-26 10:10:00,25.07,25.18,25.02,25.18,145982.0,25.07,25.18,25.02,25.18,145982.0
2025-02-26 10:15:00,25.18,25.27,25.16,25.26,122485.0,25.18,25.27,25.16,25.26,122485.0
2025-02-26 10:20:00,25.26,25.26,25.16,25.23,130892.0,25.26,25.26,25.16,25.23,130892.0
2025-02-26 10:25:00,25.22,25.24,25.02,25.04,111984.0,25.22,25.24,25.02,25.04,111984.0
2025-02-26 10:30:00,25.04,25.07,25.0,25.03,101646.0,25.04,25.07,25.0,25.03,101646.0
2025-02-26 10:35:00,25.03,25.13,25.02,25.12,141211.0,25.03,25.13,25.02,25.12,141211.0
2025-02-26 10:40:00,25.11,25.18,25.11,25.14,59402.0,25.11,25.18,25.11,25.14,59402.0
2025-02-26 10:45:00,25.14,25.17,25.04,25.05,114498.0,25.14,25.17,25.04,25.05,114498.0
2025-02-26 10:50:00,25.05,25.11,25.01,25.09,63804.0,25.05,25.11,25.01,25.09,63804.0
2025-02-26 10:55:00,25.08,25.09,25.04,25.07,93307.0,25.08,25.09,25.04,25.07,93307.0
2025-02-26 11:00:00,25.07,25.15,25.01,25.06,71031.0,25.07,25.15,25.01,25.06,71031.0
2025-02-26 11:05:00,25.05,25.09,25.02,25.03,49982.0,25.05,25.09,25.02,25.03,49982.0
2025-02-26 11:10:00,25.04,25.05,24.97,25.02,73513.0,25.04,25.05,24.97,25.02,73513.0
2025-02-26 11:15:00,25.01,25.09,24.97,25.08,68026.0,25.01,25.09,24.97,25.08,68026.0
2025-02-26 11:20:00,25.08,25.08,25.01,25.05,71012.0,25.08,25.08,25.01,25.05,71012.0
2025-02-26 11:25:00,25.04,25.07,24.95,24.96,102103.0,25.04,25.07,24.95,24.96,102103.0
2025-02-26 11:30:00,24.95,25.0,24.93,24.99,116386.0,24.95,25.0,24.93,24.99,116386.0
2025-02-26 11:35:00,25.0,25.03,24.96,25.03,65455.0,25.0,25.03,24.96,25.03,65455.0
2025-02-26 11:40:00,25.02,25.1,24.96,25.1,110153.0,25.02,25.1,24.96,25.1,110153.0
2025-02-26 11:45:00,25.1,25.2,25.1,25.2,327043.0,25.1,25.2,25.1,25.2,327043.0
2025-02-26 11:50:00,25.2,25.24,25.12,25.19,177736.0,25.2,25.24,25.12,25.19,177736.0
2025-02-26 11:55:00,25.2,25.2,25.07,25.1,100224.0,25.2,25.2,25.07,25.1,100224.0
2025-02-26 12:00:00,25.1,25.12,25.06,25.09,70810.0,25.1,25.12,25.06,25.09,70810.0
2025-02-26 12:05:00,25.1,25.13,25.08,25.1,88565.0,25.1,25.13,25.08,25.1,88565.0
2025-02-26 12:10:00,25.1,25.13,25.09,25.11,35596.0,25.1,25.13,25.09,25.11,35596.0
2025-02-26 12:15:00,25.11,25.17,25.06,25.09,118774.0,25.11,25.17,25.06,25.09,118774.0
2025-02-26 12:20:00,25.09,25.11,25.04,25.08,37252.0,25.09,25.11,25.04,25.08,37252.0
2025-02-26 12:25:00,25.07,25.1,25.02,25.09,23782.0,25.07,25.1,25.02,25.09,23782.0
2025-02-26 12:30:00,25.09,25.12,24.98,24.99,46296.0,25.09,25.12,24.98,24.99,46296.0
2025-02-26 12:35:00,24.99,25.11,24.96,25.09,148238.0,24.99,25.11,24.96,25.09,148238.0
2025-02-26 12:40:00,25.09,25.11,25.04,25.09,150418.0,25.09,25.11,25.04,25.09,150418.0
2025-02-26 12:45:00,25.09,25.14,25.09,25.1,93177.0,25.09,25.14,25.09,25.1,93177.0
2025-02-26 12:50:00,25.09,25.09,24.99,25.07,62516.0,25.09,25.09,24.99,25.07,62516.0
2025-02-26 12:55:00,25.07,25.1,25.04,25.09,88831.0,25.07,25.1,25.04,25.09,88831.0
2025-02-26 13:00:00,25.1,25.11,25.05,25.06,76337.0,25.1,25.11,25.05,25.06,76337.0
2025-02-26 13:05:00,25.07,25.13,25.05,25.13,72581.0,25.07,25.13,25.05,25.13,72581.0
2025-02-26 13:10:00,25.13,25.15,25.11,25.13,85780.0,25.13,25.15,25.11,25.13,85780.0
2025-02-26 13:15:00,25.13,25.18,25.07,25.17,84949.0,25.13,25.18,25.07,25.17,84949.0
2025-02-26 13:20:00,25.17,25.19,25.14,25.16,75665.0,25.17,25.19,25.14,25.16,75665.0
2025-02-26 13:25:00,25.16,25.16,25.08,25.09,56487.0,25.16,25.16,25.08,25.09,56487.0
2025-02-26 13:30:00,25.08,25.16,25.07,25.16,94116.0,25.08,25.16,25.07,25.16,94116.0
2025-02-26 13:35:00,25.16,25.17,25.11,25.12,97837.0,25.16,25.17,25.11,25.12,97837.0
2025-02-26 13:40:00,25.12,25.13,25.05,25.07,110090.0,25.12,25.13,25.05,25.07,110090.0
2025-02-26 13:45:00,25.06,25.12,25.05,25.09,74871.0,25.06,25.12,25.05,25.09,74871.0
2025-02-26 13:50:00,25.1,25.1,24.97,24.97,94504.0,25.1,25.1,24.97,24.97,94504.0
2025-02-26 13:55:00,24.96,24.98,24.82,24.88,94473.0,24.96,24.98,24.82,24.88,94473.0
2025-02-26 14:00:00,24.87,24.95,24.81,24.89,85752.0,24.87,24.95,24.81,24.89,85752.0
2025-02-26 14:05:00,24.9,24.91,24.76,24.79,154279.0,24.9,24.91,24.76,24.79,154279.0
2025-02-26 14:10:00,24.78,24.85,24.77,24.83,123466.0,24.78,24.85,24.77,24.83,123466.0
2025-02-26 14:15:00,24.83,24.88,24.81,24.86,69313.0,24.83,24.88,24.81,24.86,69313.0
2025-02-26 14:20:00,24.85,24.96,24.84,24.88,120035.0,24.85,24.96,24.84,24.88,120035.0
2025-02-26 14:25:00,24.89,24.9,24.86,24.88,46395.0,24.89,24.9,24.86,24.88,46395.0
2025-02-26 14:30:00,24.88,24.91,24.85,24.91,47356.0,24.88,24.91,24.85,24.91,47356.0
2025-02-26 14:35:00,24.91,24.95,24.9,24.93,51056.0,24.91,24.95,24.9,24.93,51056.0
2025-02-26 14:40:00,24.92,24.95,24.89,24.9,49695.0,24.92,24.95,24.89,24.9,49695.0
2025-02-26 14:45:00,24.91,24.95,24.9,24.93,40184.0,24.91,24.95,24.9,24.93,40184.0
2025-02-26 14:50:00,24.93,24.95,24.89,24.91,53825.0,24.93,24.95,24.89,24.91,53825.0
2025-02-26 14:55:00,24.9,24.91,24.82,24.84,55449.0,24.9,24.91,24.82,24.84,55449.0
2025-02-26 15:00:00,24.84,24.88,24.8,24.85,53379.0,24.84,24.88,24.8,24.85,53379.0
2025-02-26 15:05:00,24.85,24.89,24.85,24.86,35497.0,24.85,24.89,24.85,24.86,35497.0
2025-02-26 15:10:00,24.87,24.89,24.84,24.88,39904.0,24.87,24.89,24.84,24.88,39904.0
2025-02-26 15:15:00,24.88,24.92,24.84,24.91,93180.0,24.88,24.92,24.84,24.91,93180.0
2025-02-26 15:20:00,24.91,24.91,24.85,24.9,63536.0,24.91,24.91,24.85,24.9,63536.0
2025-02-26 15:25:00,24.89,24.92,24.88,24.89,59698.0,24.89,24.92,24.88,24.89,59698.0
2025-02-26 15:30:00,24.89,24.91,24.86,24.91,80732.0,24.89,24.91,24.86,24.91,80732.0
2025-02-26 15:35:00,24.9,24.9,24.86,24.89,77067.0,24.9,24.9,24.86,24.89,77067.0
2025-02-26 15:40:00,24.88,24.97,24.87,24.97,183281.0,24.88,24.97,24.87,24.97,183281.0
2025-02-26 15:45:00,24.96,25.04,24.96,25.03,219941.0,24.96,25.04,24.96,25.03,219941.0
2025-02-26 15:50:00,25.03,25.05,25.0,25.03,262047.0,25.03,25.05,25.0,25.03,262047.0
2025-02-26 15:55:00,25.03,25.09,25.02,25.05,656511.0,25.03,25.09,25.02,25.05,656511.0
2025-02-27 09:30:00,25.83,26.0,24.41,24.65,1243886.0,25.83,26.0,24.41,24.65,1243886.0
2025-02-27 09:35:00,24.65,24.83,24.2,24.55,994084.0,24.65,24.83,24.2,24.55,994084.0
2025-02-27 09:40:00,24.54,24.64,24.08,24.27,752613.0,24.54,24.64,24.08,24.27,752613.0
2025-02-27 09:45:00,24.28,24.37,23.9,24.06,682796.0,24.28,24.37,23.9,24.06,682796.0
2025-02-27 09:50:00,24.05,24.11,23.64,23.72,792187.0,24.05,24.11,23.64,23.72,792187.0
2025-02-27 09:55:00,23.71,23.82,23.35,23.38,680495.0,23.71,23.82,23.35,23.38,680495.0
2025-02-27 10:00:00,23.37,23.54,23.08,23.5,806097.0,23.37,23.54,23.08,23.5,806097.0
2025-02-27 10:05:00,23.51,23.77,23.5,23.69,518715.0,23.51,23.77,23.5,23.69,518715.0
2025-02-27 10:10:00,23.7,24.15,23.63,24.13,596101.0,23.7,24.15,23.63,24.13,596101.0
2025-02-27 10:15:00,24.14,24.43,24.07,24.38,470560.0,24.14,24.43,24.07,24.38,470560.0
2025-02-27 10:20:00,24.37,24.57,24.29,24.5,323349.0,24.37,24.57,24.29,24.5,323349.0
2025-02-27 10:25:00,24.5,24.55,24.3,24.3,491638.0,24.5,24.55,24.3,24.3,491638.0
2025-02-27 10:30:00,24.3,24.42,24.08,24.18,774126.0,24.3,24.42,24.08,24.18,774126.0
2025-02-27 10:35:00,24.16,24.46,24.15,24.3,262952.0,24.16,24.46,24.15,24.3,262952.0
2025-02-27 10:40:00,24.3,24.46,24.25,24.39,172953.0,24.3,24.46,24.25,24.39,172953.0
2025-02-27 10:45:00,24.39,24.45,24.2,24.26,166415.0,24.39,24.45,24.2,24.26,166415.0
2025-02-27 10:50:00,24.25,24.35,24.21,24.23,172059.0,24.25,24.35,24.21,24.23,172059.0
2025-02-27 10:55:00,24.23,24.42,24.2,24.42,141194.0,24.23,24.42,24.2,24.42,141194.0
2025-02-27 11:00:00,24.42,24.58,24.39,24.5,314034.0,24.42,24.58,24.39,24.5,314034.0
2025-02-27 11:05:00,24.5,24.66,24.49,24.6,335511.0,24.5,24.66,24.49,24.6,335511.0
2025-02-27 11:10:00,24.6,24.66,24.4,24.47,187890.0,24.6,24.66,24.4,24.47,187890.0
2025-02-27 11:15:00,24.47,24.54,24.35,24.46,186784.0,24.47,24.54,24.35,24.46,186784.0
2025-02-27 11:20:00,24.45,24.52,24.36,24.39,122899.0,24.45,24.52,24.36,24.39,122899.0
2025-02-27 11:25:00,24.39,24.43,24.25,24.34,222774.0,24.39,24.43,24.25,24.34,222774.0
2025-02-27 11:30:00,24.32,24.36,24.13,24.16,182641.0,24.32,24.36,24.13,24.16,182641.0
2025-02-27 11:35:00,24.16,24.28,24.14,24.26,143698.0,24.16,24.28,24.14,24.26,143698.0
2025-02-27 11:40:00,24.26,24.26,24.15,24.2,98870.0,24.26,24.26,24.15,24.2,98870.0
2025-02-27 11:45:00,24.19,24.25,24.03,24.13,254010.0,24.19,24.25,24.03,24.13,254010.0
2025-02-27 11:50:00,24.13,24.21,24.05,24.12,132899.0,24.13,24.21,24.05,24.12,132899.0
2025-02-27 11:55:00,24.12,24.12,24.02,24.05,113982.0,24.12,24.12,24.02,24.05,113982.0
2025-02-27 12:00:00,24.06,24.19,24.06,24.17,91442.0,24.06,24.19,24.06,24.17,91442.0
2025-02-27 12:05:00,24.17,24.2,24.13,24.14,57005.0,24.17,24.2,24.13,24.14,57005.0
2025-02-27 12:10:00,24.14,24.17,24.09,24.12,102772.0,24.14,24.17,24.09,24.12,102772.0
2025-02-27 12:15:00,24.12,24.14,24.06,24.14,126225.0,24.12,24.14,24.06,24.14,126225.0
2025-02-27 12:20:00,24.15,24.17,24.0,24.02,129136.0,24.15,24.17,24.0,24.02,129136.0
2025-02-27 12:25:00,24.02,24.14,24.01,24.14,84231.0,24.02,24.14,24.01,24.14,84231.0
2025-02-27 12:30:00,24.14,24.23,24.14,24.23,104522.0,24.14,24.23,24.14,24.23,104522.0
2025-02-27 12:35:00,24.23,24.38,24.22,24.32,166020.0,24.23,24.38,24.22,24.32,166020.0
2025-02-27 12:40:00,24.33,24.34,24.21,24.33,101172.0,24.33,24.34,24.21,24.33,101172.0
2025-02-27 12:45:00,24.33,24.49,24.33,24.4,203371.0,24.33,24.49,24.33,24.4,203371.0
2025-02-27 12:50:00,24.41,24.41,24.24,24.27,68532.0,24.41,24.41,24.24,24.27,68532.0
2025-02-27 12:55:00,24.27,24.29,24.19,24.25,85364.0,24.27,24.29,24.19,24.25,85364.0
2025-02-27 13:00:00,24.24,24.33,24.22,24.27,82656.0,24.24,24.33,24.22,24.27,82656.0
2025-02-27 13:05:00,24.26,24.28,24.21,24.24,64065.0,24.26,24.28,24.21,24.24,64065.0
2025-02-27 13:10:00,24.23,24.37,24.22,24.33,89102.0,24.23,24.37,24.22,24.33,89102.0
2025-02-27 13:15:00,24.33,24.42,24.32,24.41,90841.0,24.33,24.42,24.32,24.41,90841.0
2025-02-27 13:20:00,24.41,24.47,24.38,24.42,78774.0,24.41,24.47,24.38,24.42,78774.0
2025-02-27 13:25:00,24.42,24.42,24.23,24.23,108838.0,24.42,24.42,24.23,24.23,108838.0
2025-02-27 13:30:00,24.24,24.35,24.22,24.31,89610.0,24.24,24.35,24.22,24.31,89610.0
2025-02-27 13:35:00,24.3,24.37,24.21,24.36,93813.0,24.3,24.37,24.21,24.36,93813.0
2025-02-27 13:40:00,24.37,24.37,24.25,24.27,79946.0,24.37,24.37,24.25,24.27,79946.0
2025-02-27 13:45:00,24.27,24.36,24.25,24.34,99570.0,24.27,24.36,24.25,24.34,99570.0
2025-02-27 13:50:00,24.34,24.34,24.25,24.26,59578.0,24.34,24.34,24.25,24.26,59578.0
2025-02-27 13:55:00,24.26,24.26,24.16,24.18,76534.0,24.26,24.26,24.16,24.18,76534.0
2025-02-27 14:00:00,24.18,24.18,24.1,24.14,82347.0,24.18,24.18,24.1,24.14,82347.0
2025-02-27 14:05:00,24.14,24.18,24.06,24.09,118390.0,24.14,24.18,24.06,24.09,118390.0
2025-02-27 14:10:00,24.07,24.09,24.04,24.05,106912.0,24.07,24.09,24.04,24.05,106912.0
2025-02-27 14:15:00,24.05,24.08,23.97,24.06,177613.0,24.05,24.08,23.97,24.06,177613.0
2025-02-27 14:20:00,24.07,24.13,23.97,24.0,192830.0,24.07,24.13,23.97,24.0,192830.0
2025-02-27 14:25:00,24.0,24.0,23.92,23.93,82928.0,24.0,24.0,23.92,23.93,82928.0
2025-02-27 14:30:00,23.93,23.93,23.78,23.81,299861.0,23.93,23.93,23.78,23.81,299861.0
2025-02-27 14:35:00,23.82,23.86,23.66,23.67,154222.0,23.82,23.86,23.66,23.67,154222.0
2025-02-27 14:40:00,23.68,23.72,23.48,23.7,445646.0,23.68,23.72,23.48,23.7,445646.0
2025-02-27 14:45:00,23.69,23.83,23.67,23.81,79514.0,23.69,23.83,23.67,23.81,79514.0
2025-02-27 14:50:00,23.81,23.9,23.77,23.83,99506.0,23.81,23.9,23.77,23.83,99506.0
2025-02-27 14:55:00,23.83,23.87,23.74,23.75,94269.0,23.83,23.87,23.74,23.75,94269.0
2025-02-27 15:00:00,23.75,23.77,23.64,23.67,152319.0,23.75,23.77,23.64,23.67,152319.0
2025-02-27 15:05:00,23.67,23.72,23.64,23.69,189208.0,23.67,23.72,23.64,23.69,189208.0
2025-02-27 15:10:00,23.69,23.73,23.66,23.73,115087.0,23.69,23.73,23.66,23.73,115087.0
2025-02-27 15:15:00,23.72,23.75,23.62,23.67,181645.0,23.72,23.75,23.62,23.67,181645.0
2025-02-27 15:20:00,23.66,23.72,23.62,23.68,169028.0,23.66,23.72,23.62,23.68,169028.0
2025-02-27 15:25:00,23.68,23.69,23.64,23.66,227874.0,23.68,23.69,23.64,23.66,227874.0
2025-02-27 15:30:00,23.66,23.78,23.64,23.73,190698.0,23.66,23.78,23.64,23.73,190698.0
2025-02-27 15:35:00,23.74,23.8,23.69,23.69,286579.0,23.74,23.8,23.69,23.69,286579.0
2025-02-27 15:40:00,23.69,23.7,23.65,23.66,184676.0,23.69,23.7,23.65,23.66,184676.0
2025-02-27 15:45:00,23.67,23.7,23.63,23.67,301030.0,23.67,23.7,23.63,23.67,301030.0
2025-02-27 15:50:00,23.67,23.73,23.64,23.65,338660.0,23.67,23.73,23.64,23.65,338660.0
2025-02-27 15:55:00,23.65,23.73,23.59,23.71,1161961.0,23.65,23.73,23.59,23.71,1161961.0
2025-02-28 09:30:00,23.54,23.54,22.85,23.15,939868.0,23.54,23.54,22.85,23.15,939868.0
2025-02-28 09:35:00,23.16,23.42,23.07,23.33,193139.0,23.16,23.42,23.07,23.33,193139.0
2025-02-28 09:40:00,23.33,23.52,23.3,23.43,202857.0,23.33,23.52,23.3,23.43,202857.0
2025-02-28 09:45:00,23.44,23.51,23.31,23.32,127135.0,23.44,23.51,23.31,23.32,127135.0
2025-02-28 09:50:00,23.32,23.57,23.31,23.38,223785.0,23.32,23.57,23.31,23.38,223785.0
2025-02-28 09:55:00,23.39,23.55,23.34,23.55,137895.0,23.39,23.55,23.34,23.55,137895.0
2025-02-28 10:00:00,23.54,23.55,23.19,23.3,427078.0,23.54,23.55,23.19,23.3,427078.0
2025-02-28 10:05:00,23.3,23.49,23.29,23.36,184121.0,23.3,23.49,23.29,23.36,184121.0
2025-02-28 10:10:00,23.35,23.5,23.34,23.5,332251.0,23.35,23.5,23.34,23.5,332251.0
2025-02-28 10:15:00,23.5,23.58,23.43,23.46,239677.0,23.5,23.58,23.43,23.46,239677.0
2025-02-28 10:20:00,23.46,23.51,23.4,23.5,221983.0,23.46,23.51,23.4,23.5,221983.0
2025-02-28 10:25:00,23.5,23.52,23.43,23.46,184873.0,23.5,23.52,23.43,23.46,184873.0
2025-02-28 10:30:00,23.46,23.49,23.35,23.36,253024.0,23.46,23.49,23.35,23.36,253024.0
2025-02-28 10:35:00,23.36,23.41,23.29,23.34,245269.0,23.36,23.41,23.29,23.34,245269.0
2025-02-28 10:40:00,23.34,23.48,23.33,23.39,108508.0,23.34,23.48,23.33,23.39,108508.0
2025-02-28 10:45:00,23.39,23.5,23.38,23.45,125288.0,23.39,23.5,23.38,23.45,125288.0
2025-02-28 10:50:00,23.45,23.67,23.44,23.63,231511.0,23.45,23.67,23.44,23.63,231511.0
2025-02-28 10:55:00,23.63,23.68,23.58,23.58,179625.0,23.63,23.68,23.58,23.58,179625.0
2025-02-28 11:00:00,23.58,23.59,23.39,23.45,213767.0,23.58,23.59,23.39,23.45,213767.0
2025-02-28 11:05:00,23.45,23.46,23.29,23.31,177448.0,23.45,23.46,23.29,23.31,177448.0
2025-02-28 11:10:00,23.3,23.37,23.3,23.3,125781.0,23.3,23.37,23.3,23.3,125781.0
2025-02-28 11:15:00,23.3,23.31,23.19,23.25,216046.0,23.3,23.31,23.19,23.25,216046.0
2025-02-28 11:20:00,23.25,23.33,23.2,23.25,137283.0,23.25,23.33,23.2,23.25,137283.0
2025-02-28 11:25:00,23.24,23.28,23.14,23.21,136602.0,23.24,23.28,23.14,23.21,136602.0
2025-02-28 11:30:00,23.2,23.23,23.14,23.2,113070.0,23.2,23.23,23.14,23.2,113070.0
2025-02-28 11:35:00,23.2,23.29,23.15,23.23,214650.0,23.2,23.29,23.15,23.23,214650.0
2025-02-28 11:40:00,23.23,23.36,23.22,23.34,172970.0,23.23,23.36,23.22,23.34,172970.0
2025-02-28 11:45:00,23.34,23.43,23.3,23.43,162834.0,23.34,23.43,23.3,23.43,162834.0
2025-02-28 11:50:00,23.42,23.49,23.4,23.48,126355.0,23.42,23.49,23.4,23.48,126355.0
2025-02-28 11:55:00,23.48,23.52,23.3,23.3,241761.0,23.48,23.52,23.3,23.3,241761.0
2025-02-28 12:00:00,23.3,23.31,23.08,23.12,289834.0,23.3,23.31,23.08,23.12,289834.0
2025-02-28 12:05:00,23.12,23.23,22.98,23.08,646099.0,23.12,23.23,22.98,23.08,646099.0
2025-02-28 12:10:00,23.07,23.12,22.98,23.0,281203.0,23.07,23.12,22.98,23.0,281203.0
2025-02-28 12:15:00,23.0,23.07,22.98,23.05,199967.0,23.0,23.07,22.98,23.05,199967.0
2025-02-28 12:20:00,23.06,23.08,22.85,22.88,271897.0,23.06,23.08,22.85,22.88,271897.0
2025-02-28 12:25:00,22.88,22.98,22.84,22.89,362849.0,22.88,22.98,22.84,22.89,362849.0
2025-02-28 12:30:00,22.89,22.93,22.8,22.84,282922.0,22.89,22.93,22.8,22.84,282922.0
2025-02-28 12:35:00,22.83,22.96,22.82,22.95,116050.0,22.83,22.96,22.82,22.95,116050.0
2025-02-28 12:40:00,22.95,22.96,22.77,22.8,182962.0,22.95,22.96,22.77,22.8,182962.0
2025-02-28 12:45:00,22.81,22.86,22.78,22.78,108007.0,22.81,22.86,22.78,22.78,108007.0
2025-02-28 12:50:00,22.78,22.8,22.71,22.73,326136.0,22.78,22.8,22.71,22.73,326136.0
2025-02-28 12:55:00,22.72,22.74,22.53,22.55,218639.0,22.72,22.74,22.53,22.55,218639.0
2025-02-28 13:00:00,22.54,22.65,22.46,22.46,236108.0,22.54,22.65,22.46,22.46,236108.0
2025-02-28 13:05:00,22.46,22.51,22.42,22.43,280179.0,22.46,22.51,22.42,22.43,280179.0
2025-02-28 13:10:00,22.44,22.5,22.41,22.45,185729.0,22.44,22.5,22.41,22.45,185729.0
2025-02-28 13:15:00,22.45,22.49,22.28,22.3,376082.0,22.45,22.49,22.28,22.3,376082.0
2025-02-28 13:20:00,22.29,22.39,22.29,22.36,167359.0,22.29,22.39,22.29,22.36,167359.0
2025-02-28 13:25:00,22.36,22.44,22.32,22.38,191507.0,22.36,22.44,22.32,22.38,191507.0
2025-02-28 13:30:00,22.38,22.53,22.36,22.48,237341.0,22.38,22.53,22.36,22.48,237341.0
2025-02-28 13:35:00,22.49,22.55,22.43,22.5,211899.0,22.49,22.55,22.43,22.5,211899.0
2025-02-28 13:40:00,22.5,22.55,22.42,22.5,155183.0,22.5,22.55,22.42,22.5,155183.0
2025-02-28 13:45:00,22.5,22.54,22.45,22.48,152260.0,22.5,22.54,22.45,22.48,152260.0
2025-02-28 13:50:00,22.48,22.53,22.47,22.5,206179.0,22.48,22.53,22.47,22.5,206179.0
2025-02-28 13:55:00,22.5,22.56,22.48,22.5,242084.0,22.5,22.56,22.48,22.5,242084.0
2025-02-28 14:00:00,22.5,22.59,22.37,22.38,276224.0,22.5,22.59,22.37,22.38,276224.0
2025-02-28 14:05:00,22.37,22.54,22.37,22.53,117989.0,22.37,22.54,22.37,22.53,117989.0
2025-02-28 14:10:00,22.53,22.61,22.51,22.58,116339.0,22.53,22.61,22.51,22.58,116339.0
2025-02-28 14:15:00,22.57,22.63,22.55,22.62,137771.0,22.57,22.63,22.55,22.62,137771.0
2025-02-28 14:20:00,22.61,22.61,22.46,22.5,145185.0,22.61,22.61,22.46,22.5,145185.0
2025-02-28 14:25:00,22.51,22.58,22.46,22.58,159933.0,22.51,22.58,22.46,22.58,159933.0
2025-02-28 14:30:00,22.57,22.6,22.49,22.52,162995.0,22.57,22.6,22.49,22.52,162995.0
2025-02-28 14:35:00,22.52,22.73,22.5,22.71,237716.0,22.52,22.73,22.5,22.71,237716.0
2025-02-28 14:40:00,22.72,22.73,22.67,22.7,262273.0,22.72,22.73,22.67,22.7,262273.0
2025-02-28 14:45:00,22.7,22.84,22.66,22.78,204507.0,22.7,22.84,22.66,22.78,204507.0
2025-02-28 14:50:00,22.78,22.82,22.74,22.78,237989.0,22.78,22.82,22.74,22.78,237989.0
2025-02-28 14:55:00,22.77,22.79,22.65,22.7,168527.0,22.77,22.79,22.65,22.7,168527.0
2025-02-28 15:00:00,22.69,22.75,22.66,22.72,138331.0,22.69,22.75,22.66,22.72,138331.0
2025-02-28 15:05:00,22.72,22.76,22.68,22.73,161499.0,22.72,22.76,22.68,22.73,161499.0
2025-02-28 15:10:00,22.74,22.81,22.69,22.7,217617.0,22.74,22.81,22.69,22.7,217617.0
2025-02-28 15:15:00,22.7,22.71,22.6,22.62,144084.0,22.7,22.71,22.6,22.62,144084.0
2025-02-28 15:20:00,22.61,22.66,22.57,22.6,152947.0,22.61,22.66,22.57,22.6,152947.0
2025-02-28 15:25:00,22.6,22.68,22.58,22.66,136699.0,22.6,22.68,22.58,22.66,136699.0
2025-02-28 15:30:00,22.65,22.65,22.57,22.57,154145.0,22.65,22.65,22.57,22.57,154145.0
2025-02-28 15:35:00,22.58,22.6,22.51,22.56,317935.0,22.58,22.6,22.51,22.56,317935.0
2025-02-28 15:40:00,22.57,22.64,22.56,22.61,325389.0,22.57,22.64,22.56,22.61,325389.0
2025-02-28 15:45:00,22.6,22.66,22.56,22.64,330820.0,22.6,22.66,22.56,22.64,330820.0
2025-02-28 15:50:00,22.63,22.68,22.6,22.62,723503.0,22.63,22.68,22.6,22.62,723503.0
2025-02-28 15:55:00,22.62,22.72,22.61,22.72,1720434.0,22.62,22.72,22.61,22.72,1720434.0
2025-03-03 09:30:00,22.97,23.28,22.88,23.2,467307.0,22.97,23.28,22.88,23.2,467307.0
2025-03-03 09:35:00,23.2,23.28,23.08,23.16,248093.0,23.2,23.28,23.08,23.16,248093.0
2025-03-03 09:40:00,23.16,23.21,22.99,23.09,257472.0,23.16,23.21,22.99,23.09,257472.0
2025-03-03 09:45:00,23.09,23.25,23.07,23.14,254350.0,23.09,23.25,23.07,23.14,254350.0
2025-03-03 09:50:00,23.14,23.17,22.9,22.91,188494.0,23.14,23.17,22.9,22.91,188494.0
2025-03-03 09:55:00,22.91,22.94,22.76,22.83,168834.0,22.91,22.94,22.76,22.83,168834.0
2025-03-03 10:00:00,22.81,22.99,22.63,22.99,213569.0,22.81,22.99,22.63,22.99,213569.0
2025-03-03 10:05:00,22.99,23.02,22.83,22.83,137543.0,22.99,23.02,22.83,22.83,137543.0
2025-03-03 10:10:00,22.82,23.04,22.8,22.93,155119.0,22.82,23.04,22.8,22.93,155119.0
2025-03-03 10:15:00,22.92,22.98,22.81,22.86,158325.0,22.92,22.98,22.81,22.86,158325.0
2025-03-03 10:20:00,22.86,23.0,22.84,22.97,145292.0,22.86,23.0,22.84,22.97,145292.0
2025-03-03 10:25:00,22.98,23.01,22.88,23.0,98805.0,22.98,23.01,22.88,23.0,98805.0
2025-03-03 10:30:00,22.99,23.01,22.88,22.9,107640.0,22.99,23.01,22.88,22.9,107640.0
2025-03-03 10:35:00,22.89,22.9,22.71,22.78,133953.0,22.89,22.9,22.71,22.78,133953.0
2025-03-03 10:40:00,22.78,22.85,22.75,22.83,93298.0,22.78,22.85,22.75,22.83,93298.0
2025-03-03 10:45:00,22.82,22.84,22.63,22.67,147998.0,22.82,22.84,22.63,22.67,147998.0
2025-03-03 10:50:00,22.67,22.7,22.62,22.68,106299.0,22.67,22.7,22.62,22.68,106299.0
2025-03-03 10:55:00,22.68,22.69,22.51,22.52,86047.0,22.68,22.69,22.51,22.52,86047.0
2025-03-03 11:00:00,22.52,22.74,22.52,22.66,121782.0,22.52,22.74,22.52,22.66,121782.0
2025-03-03 11:05:00,22.66,22.69,22.59,22.64,48975.0,22.66,22.69,22.59,22.64,48975.0
2025-03-03 11:10:00,22.64,22.68,22.55,22.68,200226.0,22.64,22.68,22.55,22.68,200226.0
2025-03-03 11:15:00,22.67,22.69,22.62,22.66,70481.0,22.67,22.69,22.62,22.66,70481.0
2025-03-03 11:20:00,22.66,22.7,22.63,22.67,55572.0,22.66,22.7,22.63,22.67,55572.0
2025-03-03 11:25:00,22.67,22.68,22.55,22.56,244203.0,22.67,22.68,22.55,22.56,244203.0
2025-03-03 11:30:00,22.57,22.6,22.5,22.53,123671.0,22.57,22.6,22.5,22.53,123671.0
2025-03-03 11:35:00,22.54,22.57,22.5,22.52,99316.0,22.54,22.57,22.5,22.52,99316.0
2025-03-03 11:40:00,22.53,22.55,22.46,22.48,86391.0,22.53,22.55,22.46,22.48,86391.0
2025-03-03 11:45:00,22.48,22.52,22.45,22.51,77491.0,22.48,22.52,22.45,22.51,77491.0
2025-03-03 11:50:00,22.51,22.53,22.48,22.48,55001.0,22.51,22.53,22.48,22.48,55001.0
2025-03-03 11:55:00,22.49,22.51,22.46,22.48,61397.0,22.49,22.51,22.46,22.48,61397.0
2025-03-03 12:00:00,22.47,22.52,22.46,22.52,66955.0,22.47,22.52,22.46,22.52,66955.0
2025-03-03 12:05:00,22.51,22.56,22.48,22.48,67152.0,22.51,22.56,22.48,22.48,67152.0
2025-03-03 12:10:00,22.48,22.53,22.46,22.52,47880.0,22.48,22.53,22.46,22.52,47880.0
2025-03-03 12:15:00,22.52,22.54,22.46,22.48,76496.0,22.52,22.54,22.46,22.48,76496.0
2025-03-03 12:20:00,22.49,22.49,22.43,22.45,149045.0,22.49,22.49,22.43,22.45,149045.0
2025-03-03 12:25:00,22.45,22.47,22.41,22.45,106316.0,22.45,22.47,22.41,22.45,106316.0
2025-03-03 12:30:00,22.45,22.46,22.38,22.39,73080.0,22.45,22.46,22.38,22.39,73080.0
2025-03-03 12:35:00,22.39,22.43,22.34,22.39,106679.0,22.39,22.43,22.34,22.39,106679.0
2025-03-03 12:40:00,22.39,22.42,22.38,22.39,51574.0,22.39,22.42,22.38,22.39,51574.0
2025-03-03 12:45:00,22.39,22.39,22.28,22.31,87847.0,22.39,22.39,22.28,22.31,87847.0
2025-03-03 12:50:00,22.32,22.33,22.24,22.27,139907.0,22.32,22.33,22.24,22.27,139907.0
2025-03-03 12:55:00,22.27,22.27,22.12,22.19,347836.0,22.27,22.27,22.12,22.19,347836.0
2025-03-03 13:00:00,22.18,22.2,22.14,22.18,142228.0,22.18,22.2,22.14,22.18,142228.0
2025-03-03 13:05:00,22.18,22.18,22.08,22.13,121156.0,22.18,22.18,22.08,22.13,121156.0
2025-03-03 13:10:00,22.13,22.26,22.09,22.23,319674.0,22.13,22.26,22.09,22.23,319674.0
2025-03-03 13:15:00,22.22,22.33,22.18,22.21,159154.0,22.22,22.33,22.18,22.21,159154.0
2025-03-03 13:20:00,22.21,22.23,22.12,22.19,85933.0,22.21,22.23,22.12,22.19,85933.0
2025-03-03 13:25:00,22.19,22.19,22.07,22.1,152364.0,22.19,22.19,22.07,22.1,152364.0
2025-03-03 13:30:00,22.1,22.13,22.02,22.1,145107.0,22.1,22.13,22.02,22.1,145107.0
2025-03-03 13:35:00,22.1,22.15,22.08,22.14,89319.0,22.1,22.15,22.08,22.14,89319.0
2025-03-03 13:40:00,22.14,22.16,22.07,22.11,122058.0,22.14,22.16,22.07,22.11,122058.0
2025-03-03 13:45:00,22.12,22.26,22.05,22.16,138060.0,22.12,22.26,22.05,22.16,138060.0
2025-03-03 13:50:00,22.16,22.19,22.11,22.15,107715.0,22.16,22.19,22.11,22.15,107715.0
2025-03-03 13:55:00,22.15,22.17,22.07,22.11,66546.0,22.15,22.17,22.07,22.11,66546.0
2025-03-03 14:00:00,22.1,22.16,22.08,22.14,91043.0,22.1,22.16,22.08,22.14,91043.0
2025-03-03 14:05:00,22.14,22.19,22.13,22.16,42717.0,22.14,22.19,22.13,22.16,42717.0
2025-03-03 14:10:00,22.16,22.23,22.14,22.15,84756.0,22.16,22.23,22.14,22.15,84756.0
2025-03-03 14:15:00,22.16,22.18,22.04,22.05,123111.0,22.16,22.18,22.04,22.05,123111.0
2025-03-03 14:20:00,22.05,22.12,22.04,22.08,77199.0,22.05,22.12,22.04,22.08,77199.0
2025-03-03 14:25:00,22.07,22.14,22.03,22.14,132130.0,22.07,22.14,22.03,22.14,132130.0
2025-03-03 14:30:00,22.13,22.18,22.11,22.16,118435.0,22.13,22.18,22.11,22.16,118435.0
2025-03-03 14:35:00,22.17,22.22,22.16,22.2,118786.0,22.17,22.22,22.16,22.2,118786.0
2025-03-03 14:40:00,22.2,22.26,22.19,22.22,79233.0,22.2,22.26,22.19,22.22,79233.0
2025-03-03 14:45:00,22.22,22.23,22.15,22.17,141345.0,22.22,22.23,22.15,22.17,141345.0
2025-03-03 14:50:00,22.17,22.19,22.09,22.16,188115.0,22.17,22.19,22.09,22.16,188115.0
2025-03-03 14:55:00,22.16,22.17,22.02,22.03,172039.0,22.16,22.17,22.02,22.03,172039.0
2025-03-03 15:00:00,22.03,22.06,21.92,22.05,372593.0,22.03,22.06,21.92,22.05,372593.0
2025-03-03 15:05:00,22.05,22.12,22.02,22.05,237580.0,22.05,22.12,22.02,22.05,237580.0
2025-03-03 15:10:00,22.05,22.07,21.95,21.98,303388.0,22.05,22.07,21.95,21.98,303388.0
2025-03-03 15:15:00,21.98,22.02,21.93,21.94,287586.0,21.98,22.02,21.93,21.94,287586.0
2025-03-03 15:20:00,21.94,21.95,21.78,21.82,327081.0,21.94,21.95,21.78,21.82,327081.0
2025-03-03 15:25:00,21.82,21.84,21.73,21.76,324092.0,21.82,21.84,21.73,21.76,324092.0
2025-03-03 15:30:00,21.75,21.88,21.75,21.83,196629.0,21.75,21.88,21.75,21.83,196629.0
2025-03-03 15:35:00,21.83,21.88,21.77,21.78,199220.0,21.83,21.88,21.77,21.78,199220.0
2025-03-03 15:40:00,21.78,21.79,21.66,21.69,230760.0,21.78,21.79,21.66,21.69,230760.0
2025-03-03 15:45:00,21.69,21.96,21.68,21.96,287638.0,21.69,21.96,21.68,21.96,287638.0
2025-03-03 15:50:00,21.96,22.03,21.88,21.95,326956.0,21.96,22.03,21.88,21.95,326956.0
2025-03-03 15:55:00,21.95,22.0,21.91,21.96,979966.0,21.95,22.0,21.91,21.96,979966.0
2025-03-04 09:30:00,21.4,21.51,20.94,20.96,1503800.0,21.4,21.51,20.94,20.96,1503800.0
2025-03-04 09:35:00,20.97,21.24,20.82,21.01,800660.0,20.97,21.24,20.82,21.01,800660.0
2025-03-04 09:40:00,21.01,21.13,20.77,20.88,463220.0,21.01,21.13,20.77,20.88,463220.0
2025-03-04 09:45:00,20.88,20.98,20.81,20.82,266818.0,20.88,20.98,20.81,20.82,266818.0
2025-03-04 09:50:00,20.82,20.82,20.55,20.74,675329.0,20.82,20.82,20.55,20.74,675329.0
2025-03-04 09:55:00,20.75,20.79,20.54,20.55,406745.0,20.75,20.79,20.54,20.55,406745.0
2025-03-04 10:00:00,20.55,20.85,20.46,20.82,544500.0,20.55,20.85,20.46,20.82,544500.0
2025-03-04 10:05:00,20.82,20.86,20.51,20.53,308073.0,20.82,20.86,20.51,20.53,308073.0
2025-03-04 10:10:00,20.54,20.68,20.51,20.62,262258.0,20.54,20.68,20.51,20.62,262258.0
2025-03-04 10:15:00,20.61,20.61,20.38,20.41,314516.0,20.61,20.61,20.38,20.41,314516.0
2025-03-04 10:20:00,20.41,20.44,20.28,20.42,409049.0,20.41,20.44,20.28,20.42,409049.0
2025-03-04 10:25:00,20.41,20.51,20.36,20.44,454883.0,20.41,20.51,20.36,20.44,454883.0
2025-03-04 10:30:00,20.43,20.65,20.4,20.51,294641.0,20.43,20.65,20.4,20.51,294641.0
2025-03-04 10:35:00,20.5,20.6,20.44,20.6,272280.0,20.5,20.6,20.44,20.6,272280.0
2025-03-04 10:40:00,20.6,20.7,20.57,20.64,217548.0,20.6,20.7,20.57,20.64,217548.0
2025-03-04 10:45:00,20.64,20.7,20.57,20.65,176998.0,20.64,20.7,20.57,20.65,176998.0
2025-03-04 10:50:00,20.65,20.66,20.48,20.51,187077.0,20.65,20.66,20.48,20.51,187077.0
2025-03-04 10:55:00,20.51,20.56,20.46,20.5,144053.0,20.51,20.56,20.46,20.5,144053.0
2025-03-04 11:00:00,20.49,20.57,20.46,20.5,160668.0,20.49,20.57,20.46,20.5,160668.0
2025-03-04 11:05:00,20.49,20.54,20.39,20.41,155526.0,20.49,20.54,20.39,20.41,155526.0
2025-03-04 11:10:00,20.42,20.48,20.39,20.45,306731.0,20.42,20.48,20.39,20.45,306731.0
2025-03-04 11:15:00,20.44,20.51,20.35,20.36,220593.0,20.44,20.51,20.35,20.36,220593.0
2025-03-04 11:20:00,20.37,20.42,20.33,20.36,370064.0,20.37,20.42,20.33,20.36,370064.0
2025-03-04 11:25:00,20.36,20.41,20.3,20.35,199693.0,20.36,20.41,20.3,20.35,199693.0
2025-03-04 11:30:00,20.35,20.54,20.35,20.53,190615.0,20.35,20.54,20.35,20.53,190615.0
2025-03-04 11:35:00,20.53,20.54,20.42,20.44,239062.0,20.53,20.54,20.42,20.44,239062.0
2025-03-04 11:40:00,20.43,20.62,20.41,20.62,186037.0,20.43,20.62,20.41,20.62,186037.0
2025-03-04 11:45:00,20.61,20.68,20.57,20.67,191083.0,20.61,20.68,20.57,20.67,191083.0
2025-03-04 11:50:00,20.67,20.67,20.54,20.6,105227.0,20.67,20.67,20.54,20.6,105227.0
2025-03-04 11:55:00,20.59,20.63,20.53,20.54,115503.0,20.59,20.63,20.53,20.54,115503.0
2025-03-04 12:00:00,20.54,20.62,20.51,20.61,118578.0,20.54,20.62,20.51,20.61,118578.0
2025-03-04 12:05:00,20.62,20.63,20.5,20.57,154631.0,20.62,20.63,20.5,20.57,154631.0
2025-03-04 12:10:00,20.58,20.65,20.58,20.61,230713.0,20.58,20.65,20.58,20.61,230713.0
2025-03-04 12:15:00,20.61,20.73,20.59,20.71,674892.0,20.61,20.73,20.59,20.71,674892.0
2025-03-04 12:20:00,20.71,20.8,20.69,20.77,116658.0,20.71,20.8,20.69,20.77,116658.0
2025-03-04 12:25:00,20.76,20.82,20.75,20.8,256370.0,20.76,20.82,20.75,20.8,256370.0
2025-03-04 12:30:00,20.8,20.89,20.78,20.88,152884.0,20.8,20.89,20.78,20.88,152884.0
2025-03-04 12:35:00,20.88,21.04,20.87,20.95,178644.0,20.88,21.04,20.87,20.95,178644.0
2025-03-04 12:40:00,20.95,20.97,20.89,20.96,133287.0,20.95,20.97,20.89,20.96,133287.0
2025-03-04 12:45:00,20.95,21.03,20.95,20.99,207851.0,20.95,21.03,20.95,20.99,207851.0
2025-03-04 12:50:00,21.0,21.03,20.92,21.02,101691.0,21.0,21.03,20.92,21.02,101691.0
2025-03-04 12:55:00,21.02,21.02,20.91,20.95,98539.0,21.02,21.02,20.91,20.95,98539.0
2025-03-04 13:00:00,20.95,21.03,20.91,20.97,85722.0,20.95,21.03,20.91,20.97,85722.0
2025-03-04 13:05:00,20.97,21.12,20.94,21.1,109953.0,20.97,21.12,20.94,21.1,109953.0
2025-03-04 13:10:00,21.1,21.17,21.05,21.15,372002.0,21.1,21.17,21.05,21.15,372002.0
2025-03-04 13:15:00,21.15,21.15,21.02,21.07,184307.0,21.15,21.15,21.02,21.07,184307.0
2025-03-04 13:20:00,21.08,21.1,21.01,21.03,93428.0,21.08,21.1,21.01,21.03,93428.0
2025-03-04 13:25:00,21.04,21.08,20.99,21.02,74625.0,21.04,21.08,20.99,21.02,74625.0
2025-03-04 13:30:00,21.02,21.06,20.98,21.05,60441.0,21.02,21.06,20.98,21.05,60441.0
2025-03-04 13:35:00,21.05,21.06,20.98,21.04,91623.0,21.05,21.06,20.98,21.04,91623.0
2025-03-04 13:40:00,21.03,21.08,21.01,21.07,106507.0,21.03,21.08,21.01,21.07,106507.0
2025-03-04 13:45:00,21.07,21.13,21.05,21.05,112671.0,21.07,21.13,21.05,21.05,112671.0
2025-03-04 13:50:00,21.06,21.06,21.0,21.01,116855.0,21.06,21.06,21.0,21.01,116855.0
2025-03-04 13:55:00,21.01,21.06,20.99,21.02,105842.0,21.01,21.06,20.99,21.02,105842.0
2025-03-04 14:00:00,21.03,21.31,21.03,21.31,267848.0,21.03,21.31,21.03,21.31,267848.0
2025-03-04 14:05:00,21.31,21.32,21.25,21.31,195072.0,21.31,21.32,21.25,21.31,195072.0
2025-03-04 14:10:00,21.3,21.37,21.26,21.37,301514.0,21.3,21.37,21.26,21.37,301514.0
2025-03-04 14:15:00,21.37,21.41,21.35,21.39,131197.0,21.37,21.41,21.35,21.39,131197.0
2025-03-04 14:20:00,21.38,21.47,21.36,21.4,233701.0,21.38,21.47,21.36,21.4,233701.0
2025-03-04 14:25:00,21.41,21.48,21.39,21.42,168422.0,21.41,21.48,21.39,21.42,168422.0
2025-03-04 14:30:00,21.43,21.46,21.33,21.38,228882.0,21.43,21.46,21.33,21.38,228882.0
2025-03-04 14:35:00,21.37,21.42,21.35,21.39,172508.0,21.37,21.42,21.35,21.39,172508.0
2025-03-04 14:40:00,21.39,21.46,21.38,21.46,151628.0,21.39,21.46,21.38,21.46,151628.0
2025-03-04 14:45:00,21.45,21.45,21.32,21.38,115770.0,21.45,21.45,21.32,21.38,115770.0
2025-03-04 14:50:00,21.37,21.39,21.31,21.34,110185.0,21.37,21.39,21.31,21.34,110185.0
2025-03-04 14:55:00,21.34,21.42,21.31,21.34,120498.0,21.34,21.42,21.31,21.34,120498.0
2025-03-04 15:00:00,21.33,21.49,21.32,21.45,151832.0,21.33,21.49,21.32,21.45,151832.0
2025-03-04 15:05:00,21.45,21.46,21.32,21.34,110502.0,21.45,21.46,21.32,21.34,110502.0
2025-03-04 15:10:00,21.34,21.46,21.34,21.43,129023.0,21.34,21.46,21.34,21.43,129023.0
2025-03-04 15:15:00,21.43,21.44,21.34,21.37,81579.0,21.43,21.44,21.34,21.37,81579.0
2025-03-04 15:20:00,21.38,21.43,21.38,21.43,93386.0,21.38,21.43,21.38,21.43,93386.0
2025-03-04 15:25:00,21.42,21.45,21.33,21.36,111512.0,21.42,21.45,21.33,21.36,111512.0
2025-03-04 15:30:00,21.35,21.36,21.21,21.26,297351.0,21.35,21.36,21.21,21.26,297351.0
2025-03-04 15:35:00,21.26,21.26,21.16,21.18,245394.0,21.26,21.26,21.16,21.18,245394.0
2025-03-04 15:40:00,21.17,21.24,21.13,21.2,273145.0,21.17,21.24,21.13,21.2,273145.0
2025-03-04 15:45:00,21.2,21.23,21.07,21.09,225098.0,21.2,21.23,21.07,21.09,225098.0
2025-03-04 15:50:00,21.09,21.09,20.91,21.0,527015.0,21.09,21.09,20.91,21.0,527015.0
2025-03-04 15:55:00,21.01,21.14,20.99,21.12,1766640.0,21.01,21.14,20.99,21.12,1766640.0
2025-03-05 09:30:00,21.3,21.35,20.99,21.04,510697.0,21.3,21.35,20.99,21.04,510697.0
2025-03-05 09:35:00,21.04,21.3,21.04,21.23,212449.0,21.04,21.3,21.04,21.23,212449.0
2025-03-05 09:40:00,21.23,21.53,21.23,21.4,321217.0,21.23,21.53,21.23,21.4,321217.0
2025-03-05 09:45:00,21.4,21.41,21.24,21.28,163680.0,21.4,21.41,21.24,21.28,163680.0
2025-03-05 09:50:00,21.28,21.44,21.26,21.35,255740.0,21.28,21.44,21.26,21.35,255740.0
2025-03-05 09:55:00,21.35,21.44,21.19,21.21,324561.0,21.35,21.44,21.19,21.21,324561.0
2025-03-05 10:00:00,21.21,21.51,21.21,21.32,161622.0,21.21,21.51,21.21,21.32,161622.0
2025-03-05 10:05:00,21.31,21.48,21.29,21.46,147230.0,21.31,21.48,21.29,21.46,147230.0
2025-03-05 10:10:00,21.46,21.52,21.39,21.43,173076.0,21.46,21.52,21.39,21.43,173076.0
2025-03-05 10:15:00,21.43,21.43,21.18,21.21,113694.0,21.43,21.43,21.18,21.21,113694.0
2025-03-05 10:20:00,21.21,21.33,21.12,21.21,135112.0,21.21,21.33,21.12,21.21,135112.0
2025-03-05 10:25:00,21.2,21.27,21.1,21.18,104689.0,21.2,21.27,21.1,21.18,104689.0
2025-03-05 10:30:00,21.18,21.21,21.11,21.17,92114.0,21.18,21.21,21.11,21.17,92114.0
2025-03-05 10:35:00,21.16,21.25,21.11,21.25,95681.0,21.16,21.25,21.11,21.25,95681.0
2025-03-05 10:40:00,21.25,21.25,21.14,21.16,88561.0,21.25,21.25,21.14,21.16,88561.0
2025-03-05 10:45:00,21.16,21.19,21.01,21.02,112565.0,21.16,21.19,21.01,21.02,112565.0
2025-03-05 10:50:00,21.02,21.14,21.01,21.14,104915.0,21.02,21.14,21.01,21.14,104915.0
2025-03-05 10:55:00,21.14,21.16,21.09,21.1,117901.0,21.14,21.16,21.09,21.1,117901.0
2025-03-05 11:00:00,21.1,21.15,21.05,21.1,89358.0,21.1,21.15,21.05,21.1,89358.0
2025-03-05 11:05:00,21.1,21.16,21.04,21.09,148358.0,21.1,21.16,21.04,21.09,148358.0
2025-03-05 11:10:00,21.09,21.11,21.0,21.05,88376.0,21.09,21.11,21.0,21.05,88376.0
2025-03-05 11:15:00,21.05,21.08,20.97,21.0,136430.0,21.05,21.08,20.97,21.0,136430.0
2025-03-05 11:20:00,21.0,21.04,20.88,20.92,109956.0,21.0,21.04,20.88,20.92,109956.0
2025-03-05 11:25:00,20.93,20.95,20.88,20.93,130880.0,20.93,20.95,20.88,20.93,130880.0
2025-03-05 11:30:00,20.93,20.95,20.86,20.91,263962.0,20.93,20.95,20.86,20.91,263962.0
2025-03-05 11:35:00,20.92,20.98,20.86,20.94,85910.0,20.92,20.98,20.86,20.94,85910.0
2025-03-05 11:40:00,20.94,20.94,20.84,20.86,255996.0,20.94,20.94,20.84,20.86,255996.0
2025-03-05 11:45:00,20.88,20.92,20.83,20.85,94640.0,20.88,20.92,20.83,20.85,94640.0
2025-03-05 11:50:00,20.85,20.9,20.81,20.88,151977.0,20.85,20.9,20.81,20.88,151977.0
2025-03-05 11:55:00,20.88,21.05,20.87,21.01,141919.0,20.88,21.05,20.87,21.01,141919.0
2025-03-05 12:00:00,21.01,21.17,20.95,20.96,191074.0,21.01,21.17,20.95,20.96,191074.0
2025-03-05 12:05:00,20.96,20.99,20.9,20.96,96662.0,20.96,20.99,20.9,20.96,96662.0
2025-03-05 12:10:00,20.96,21.02,20.93,20.96,77885.0,20.96,21.02,20.93,20.96,77885.0
2025-03-05 12:15:00,20.96,20.99,20.91,20.95,80839.0,20.96,20.99,20.91,20.95,80839.0
2025-03-05 12:20:00,20.95,20.99,20.92,20.95,83068.0,20.95,20.99,20.92,20.95,83068.0
2025-03-05 12:25:00,20.95,20.97,20.9,20.95,109616.0,20.95,20.97,20.9,20.95,109616.0
2025-03-05 12:30:00,20.96,21.03,20.94,21.02,65238.0,20.96,21.03,20.94,21.02,65238.0
2025-03-05 12:35:00,21.02,21.08,20.99,20.99,93278.0,21.02,21.08,20.99,20.99,93278.0
2025-03-05 12:40:00,21.0,21.07,20.99,21.02,151475.0,21.0,21.07,20.99,21.02,151475.0
2025-03-05 12:45:00,21.02,21.02,20.94,20.98,91670.0,21.02,21.02,20.94,20.98,91670.0
2025-03-05 12:50:00,20.98,21.07,20.96,21.0,94011.0,20.98,21.07,20.96,21.0,94011.0
2025-03-05 12:55:00,21.01,21.06,20.99,21.03,62132.0,21.01,21.06,20.99,21.03,62132.0
2025-03-05 13:00:00,21.02,21.06,21.01,21.04,111503.0,21.02,21.06,21.01,21.04,111503.0
2025-03-05 13:05:00,21.03,21.1,20.89,20.93,133701.0,21.03,21.1,20.89,20.93,133701.0
2025-03-05 13:10:00,20.93,20.96,20.89,20.91,103189.0,20.93,20.96,20.89,20.91,103189.0
2025-03-05 13:15:00,20.9,20.93,20.86,20.91,95148.0,20.9,20.93,20.86,20.91,95148.0
2025-03-05 13:20:00,20.91,20.97,20.9,20.96,86216.0,20.91,20.97,20.9,20.96,86216.0
2025-03-05 13:25:00,20.96,20.98,20.87,20.88,83110.0,20.96,20.98,20.87,20.88,83110.0
2025-03-05 13:30:00,20.88,20.98,20.86,20.91,135380.0,20.88,20.98,20.86,20.91,135380.0
2025-03-05 13:35:00,20.91,20.95,20.86,20.91,56239.0,20.91,20.95,20.86,20.91,56239.0
2025-03-05 13:40:00,20.91,20.91,20.83,20.86,84965.0,20.91,20.91,20.83,20.86,84965.0
2025-03-05 13:45:00,20.86,20.96,20.86,20.94,79499.0,20.86,20.96,20.86,20.94,79499.0
2025-03-05 13:50:00,20.95,20.97,20.91,20.93,85399.0,20.95,20.97,20.91,20.93,85399.0
2025-03-05 13:55:00,20.93,21.03,20.92,21.02,67406.0,20.93,21.03,20.92,21.02,67406.0
2025-03-05 14:00:00,21.02,21.11,20.94,21.11,107235.0,21.02,21.11,20.94,21.11,107235.0
2025-03-05 14:05:00,21.11,21.32,21.1,21.32,149993.0,21.11,21.32,21.1,21.32,149993.0
2025-03-05 14:10:00,21.31,21.33,21.23,21.31,99424.0,21.31,21.33,21.23,21.31,99424.0
2025-03-05 14:15:00,21.31,21.39,21.3,21.31,121788.0,21.31,21.39,21.3,21.31,121788.0
2025-03-05 14:20:00,21.32,21.36,21.28,21.34,88679.0,21.32,21.36,21.28,21.34,88679.0
2025-03-05 14:25:00,21.34,21.41,21.32,21.34,273092.0,21.34,21.41,21.32,21.34,273092.0
2025-03-05 14:30:00,21.34,21.39,21.3,21.35,113444.0,21.34,21.39,21.3,21.35,113444.0
2025-03-05 14:35:00,21.34,21.39,21.26,21.32,123613.0,21.34,21.39,21.26,21.32,123613.0
2025-03-05 14:40:00,21.32,21.38,21.31,21.35,89281.0,21.32,21.38,21.31,21.35,89281.0
2025-03-05 14:45:00,21.35,21.38,21.33,21.37,41777.0,21.35,21.38,21.33,21.37,41777.0
2025-03-05 14:50:00,21.37,21.43,21.36,21.38,54631.0,21.37,21.43,21.36,21.38,54631.0
2025-03-05 14:55:00,21.38,21.41,21.31,21.32,71276.0,21.38,21.41,21.31,21.32,71276.0
2025-03-05 15:00:00,21.31,21.39,21.31,21.36,66166.0,21.31,21.39,21.31,21.36,66166.0
2025-03-05 15:05:00,21.35,21.4,21.33,21.36,71832.0,21.35,21.4,21.33,21.36,71832.0
2025-03-05 15:10:00,21.35,21.41,21.33,21.37,164159.0,21.35,21.41,21.33,21.37,164159.0
2025-03-05 15:15:00,21.37,21.39,21.25,21.31,132331.0,21.37,21.39,21.25,21.31,132331.0
2025-03-05 15:20:00,21.31,21.35,21.25,21.29,146764.0,21.31,21.35,21.25,21.29,146764.0
2025-03-05 15:25:00,21.28,21.32,21.25,21.3,81835.0,21.28,21.32,21.25,21.3,81835.0
2025-03-05 15:30:00,21.3,21.36,21.29,21.35,157106.0,21.3,21.36,21.29,21.35,157106.0
2025-03-05 15:35:00,21.35,21.35,21.29,21.3,98837.0,21.35,21.35,21.29,21.3,98837.0
2025-03-05 15:40:00,21.3,21.35,21.29,21.34,120998.0,21.3,21.35,21.29,21.34,120998.0
2025-03-05 15:45:00,21.34,21.39,21.32,21.39,165161.0,21.34,21.39,21.32,21.39,165161.0
2025-03-05 15:50:00,21.38,21.38,21.3,21.36,230747.0,21.38,21.38,21.3,21.36,230747.0
2025-03-05 15:55:00,21.36,21.37,21.27,21.3,598859.0,21.36,21.37,21.27,21.3,598859.0
2025-03-06 09:30:00,20.61,20.75,20.36,20.62,462482.0,20.61,20.75,20.36,20.62,462482.0
2025-03-06 09:35:00,20.62,20.71,20.44,20.61,195237.0,20.62,20.71,20.44,20.61,195237.0
2025-03-06 09:40:00,20.62,20.68,20.46,20.51,247884.0,20.62,20.68,20.46,20.51,247884.0
2025-03-06 09:45:00,20.51,20.59,20.46,20.54,254087.0,20.51,20.59,20.46,20.54,254087.0
2025-03-06 09:50:00,20.54,20.68,20.51,20.54,227927.0,20.54,20.68,20.51,20.54,227927.0
2025-03-06 09:55:00,20.55,20.73,20.54,20.71,129375.0,20.55,20.73,20.54,20.71,129375.0
2025-03-06 10:00:00,20.71,20.96,20.63,20.92,208975.0,20.71,20.96,20.63,20.92,208975.0
2025-03-06 10:05:00,20.93,20.96,20.81,20.82,158684.0,20.93,20.96,20.81,20.82,158684.0
2025-03-06 10:10:00,20.81,20.94,20.8,20.89,230740.0,20.81,20.94,20.8,20.89,230740.0
2025-03-06 10:15:00,20.88,21.0,20.83,20.96,203110.0,20.88,21.0,20.83,20.96,203110.0
2025-03-06 10:20:00,20.96,21.03,20.84,20.89,225902.0,20.96,21.03,20.84,20.89,225902.0
2025-03-06 10:25:00,20.89,20.96,20.82,20.95,143594.0,20.89,20.96,20.82,20.95,143594.0
2025-03-06 10:30:00,20.95,20.97,20.83,20.83,178746.0,20.95,20.97,20.83,20.83,178746.0
2025-03-06 10:35:00,20.85,20.97,20.8,20.96,172105.0,20.85,20.97,20.8,20.96,172105.0
2025-03-06 10:40:00,20.95,21.0,20.89,20.93,128485.0,20.95,21.0,20.89,20.93,128485.0
2025-03-06 10:45:00,20.93,21.0,20.91,20.99,115221.0,20.93,21.0,20.91,20.99,115221.0
2025-03-06 10:50:00,20.99,21.01,20.85,20.85,164544.0,20.99,21.01,20.85,20.85,164544.0
2025-03-06 10:55:00,20.85,20.94,20.85,20.91,50718.0,20.85,20.94,20.85,20.91,50718.0
2025-03-06 11:00:00,20.91,20.96,20.88,20.89,56671.0,20.91,20.96,20.88,20.89,56671.0
2025-03-06 11:05:00,20.89,20.93,20.84,20.9,83727.0,20.89,20.93,20.84,20.9,83727.0
2025-03-06 11:10:00,20.89,20.92,20.79,20.84,78651.0,20.89,20.92,20.79,20.84,78651.0
2025-03-06 11:15:00,20.84,20.84,20.74,20.76,98713.0,20.84,20.84,20.74,20.76,98713.0
2025-03-06 11:20:00,20.76,20.8,20.72,20.75,62007.0,20.76,20.8,20.72,20.75,62007.0
2025-03-06 11:25:00,20.75,20.78,20.66,20.74,190878.0,20.75,20.78,20.66,20.74,190878.0
2025-03-06 11:30:00,20.74,20.82,20.71,20.75,103589.0,20.74,20.82,20.71,20.75,103589.0
2025-03-06 11:35:00,20.75,20.76,20.67,20.7,100170.0,20.75,20.76,20.67,20.7,100170.0
2025-03-06 11:40:00,20.7,20.71,20.67,20.69,66132.0,20.7,20.71,20.67,20.69,66132.0
2025-03-06 11:45:00,20.7,20.72,20.66,20.67,87814.0,20.7,20.72,20.66,20.67,87814.0
2025-03-06 11:50:00,20.67,20.67,20.58,20.61,112289.0,20.67,20.67,20.58,20.61,112289.0
2025-03-06 11:55:00,20.61,20.62,20.57,20.57,74115.0,20.61,20.62,20.57,20.57,74115.0
2025-03-06 12:00:00,20.57,20.62,20.49,20.5,117874.0,20.57,20.62,20.49,20.5,117874.0
2025-03-06 12:05:00,20.5,20.52,20.46,20.52,134717.0,20.5,20.52,20.46,20.52,134717.0
2025-03-06 12:10:00,20.52,20.53,20.47,20.51,257468.0,20.52,20.53,20.47,20.51,257468.0
2025-03-06 12:15:00,20.51,20.55,20.49,20.53,97239.0,20.51,20.55,20.49,20.53,97239.0
2025-03-06 12:20:00,20.53,20.59,20.51,20.53,92715.0,20.53,20.59,20.51,20.53,92715.0
2025-03-06 12:25:00,20.52,20.52,20.44,20.48,209835.0,20.52,20.52,20.44,20.48,209835.0
2025-03-06 12:30:00,20.48,20.53,20.47,20.5,89786.0,20.48,20.53,20.47,20.5,89786.0
2025-03-06 12:35:00,20.5,20.51,20.48,20.48,221662.0,20.5,20.51,20.48,20.48,221662.0
2025-03-06 12:40:00,20.47,20.56,20.46,20.53,83345.0,20.47,20.56,20.46,20.53,83345.0
2025-03-06 12:45:00,20.52,20.53,20.5,20.52,141120.0,20.52,20.53,20.5,20.52,141120.0
2025-03-06 12:50:00,20.51,20.54,20.45,20.51,179853.0,20.51,20.54,20.45,20.51,179853.0
2025-03-06 12:55:00,20.51,20.6,20.49,20.55,95322.0,20.51,20.6,20.49,20.55,95322.0
2025-03-06 13:00:00,20.55,20.57,20.47,20.48,141959.0,20.55,20.57,20.47,20.48,141959.0
2025-03-06 13:05:00,20.48,20.49,20.41,20.44,146617.0,20.48,20.49,20.41,20.44,146617.0
2025-03-06 13:10:00,20.44,20.44,20.36,20.39,139306.0,20.44,20.44,20.36,20.39,139306.0
2025-03-06 13:15:00,20.39,20.43,20.37,20.39,137015.0,20.39,20.43,20.37,20.39,137015.0
2025-03-06 13:20:00,20.39,20.5,20.37,20.5,115233.0,20.39,20.5,20.37,20.5,115233.0
2025-03-06 13:25:00,20.5,20.52,20.39,20.4,114305.0,20.5,20.52,20.39,20.4,114305.0
2025-03-06 13:30:00,20.4,20.43,20.39,20.39,64116.0,20.4,20.43,20.39,20.39,64116.0
2025-03-06 13:35:00,20.39,20.41,20.25,20.25,143122.0,20.39,20.41,20.25,20.25,143122.0
2025-03-06 13:40:00,20.25,20.26,20.2,20.25,102926.0,20.25,20.26,20.2,20.25,102926.0
2025-03-06 13:45:00,20.25,20.31,20.23,20.23,103485.0,20.25,20.31,20.23,20.23,103485.0
2025-03-06 13:50:00,20.23,20.3,20.21,20.27,89067.0,20.23,20.3,20.21,20.27,89067.0
2025-03-06 13:55:00,20.28,20.28,20.22,20.25,85426.0,20.28,20.28,20.22,20.25,85426.0
2025-03-06 14:00:00,20.25,20.26,20.18,20.19,80385.0,20.25,20.26,20.18,20.19,80385.0
2025-03-06 14:05:00,20.19,20.21,20.13,20.16,156967.0,20.19,20.21,20.13,20.16,156967.0
2025-03-06 14:10:00,20.16,20.27,20.16,20.21,82842.0,20.16,20.27,20.16,20.21,82842.0
2025-03-06 14:15:00,20.21,20.23,20.1,20.13,61170.0,20.21,20.23,20.1,20.13,61170.0
2025-03-06 14:20:00,20.13,20.14,20.05,20.08,101826.0,20.13,20.14,20.05,20.08,101826.0
2025-03-06 14:25:00,20.07,20.1,20.06,20.09,89581.0,20.07,20.1,20.06,20.09,89581.0
2025-03-06 14:30:00,20.09,20.12,20.03,20.07,134266.0,20.09,20.12,20.03,20.07,134266.0
2025-03-06 14:35:00,20.07,20.14,20.07,20.12,104282.0,20.07,20.14,20.07,20.12,104282.0
2025-03-06 14:40:00,20.13,20.23,20.11,20.19,116904.0,20.13,20.23,20.11,20.19,116904.0
2025-03-06 14:45:00,20.19,20.32,20.18,20.25,150341.0,20.19,20.32,20.18,20.25,150341.0
2025-03-06 14:50:00,20.26,20.34,20.24,20.28,280967.0,20.26,20.34,20.24,20.28,280967.0
2025-03-06 14:55:00,20.28,20.28,19.97,19.98,348233.0,20.28,20.28,19.97,19.98,348233.0
2025-03-06 15:00:00,19.98,20.08,19.94,20.07,170258.0,19.98,20.08,19.94,20.07,170258.0
2025-03-06 15:05:00,20.06,20.1,20.02,20.09,105617.0,20.06,20.1,20.02,20.09,105617.0
2025-03-06 15:10:00,20.08,20.16,20.08,20.16,122832.0,20.08,20.16,20.08,20.16,122832.0
2025-03-06 15:15:00,20.16,20.2,20.11,20.16,102527.0,20.16,20.2,20.11,20.16,102527.0
2025-03-06 15:20:00,20.15,20.16,20.01,20.04,113789.0,20.15,20.16,20.01,20.04,113789.0
2025-03-06 15:25:00,20.04,20.13,20.01,20.1,164420.0,20.04,20.13,20.01,20.1,164420.0
2025-03-06 15:30:00,20.11,20.19,20.09,20.13,221144.0,20.11,20.19,20.09,20.13,221144.0
2025-03-06 15:35:00,20.13,20.17,20.08,20.1,161447.0,20.13,20.17,20.08,20.1,161447.0
2025-03-06 15:40:00,20.09,20.11,19.96,19.97,291308.0,20.09,20.11,19.96,19.97,291308.0
2025-03-06 15:45:00,19.98,20.11,19.96,20.1,399966.0,19.98,20.11,19.96,20.1,399966.0
2025-03-06 15:50:00,20.11,20.13,19.92,19.98,429979.0,20.11,20.13,19.92,19.98,429979.0
2025-03-06 15:55:00,19.98,20.0,19.91,20.0,1185942.0,19.98,20.0,19.91,20.0,1185942.0
2025-03-07 09:30:00,19.67,19.78,19.32,19.49,525579.0,19.67,19.78,19.32,19.49,525579.0
2025-03-07 09:35:00,19.49,19.61,19.39,19.42,270117.0,19.49,19.61,19.39,19.42,270117.0
2025-03-07 09:40:00,19.42,19.56,19.41,19.48,263845.0,19.42,19.56,19.41,19.48,263845.0
2025-03-07 09:45:00,19.49,19.77,19.47,19.66,272807.0,19.49,19.77,19.47,19.66,272807.0
2025-03-07 09:50:00,19.67,19.85,19.66,19.78,275051.0,19.67,19.85,19.66,19.78,275051.0
2025-03-07 09:55:00,19.79,19.83,19.62,19.68,203618.0,19.79,19.83,19.62,19.68,203618.0
2025-03-07 10:00:00,19.68,19.91,19.56,19.9,329108.0,19.68,19.91,19.56,19.9,329108.0
2025-03-07 10:05:00,19.91,19.92,19.7,19.73,499147.0,19.91,19.92,19.7,19.73,499147.0
2025-03-07 10:10:00,19.73,19.8,19.71,19.75,301122.0,19.73,19.8,19.71,19.75,301122.0
2025-03-07 10:15:00,19.75,19.8,19.61,19.67,427709.0,19.75,19.8,19.61,19.67,427709.0
2025-03-07 10:20:00,19.66,19.69,19.52,19.64,243009.0,19.66,19.69,19.52,19.64,243009.0
2025-03-07 10:25:00,19.64,19.67,19.53,19.55,153783.0,19.64,19.67,19.53,19.55,153783.0
2025-03-07 10:30:00,19.54,19.54,19.38,19.39,307242.0,19.54,19.54,19.38,19.39,307242.0
2025-03-07 10:35:00,19.39,19.39,19.31,19.35,563388.0,19.39,19.39,19.31,19.35,563388.0
2025-03-07 10:40:00,19.35,19.44,19.27,19.41,287378.0,19.35,19.44,19.27,19.41,287378.0
2025-03-07 10:45:00,19.41,19.69,19.37,19.6,233382.0,19.41,19.69,19.37,19.6,233382.0
2025-03-07 10:50:00,19.6,19.64,19.51,19.59,239298.0,19.6,19.64,19.51,19.59,239298.0
2025-03-07 10:55:00,19.59,19.63,19.5,19.53,165469.0,19.59,19.63,19.5,19.53,165469.0
2025-03-07 11:00:00,19.52,19.65,19.48,19.57,168225.0,19.52,19.65,19.48,19.57,168225.0
2025-03-07 11:05:00,19.58,19.66,19.53,19.59,162424.0,19.58,19.66,19.53,19.59,162424.0
2025-03-07 11:10:00,19.58,19.65,19.55,19.63,138785.0,19.58,19.65,19.55,19.63,138785.0
2025-03-07 11:15:00,19.63,19.64,19.47,19.49,198749.0,19.63,19.64,19.47,19.49,198749.0
2025-03-07 11:20:00,19.49,19.51,19.41,19.42,84801.0,19.49,19.51,19.41,19.42,84801.0
2025-03-07 11:25:00,19.43,19.45,19.34,19.35,165178.0,19.43,19.45,19.34,19.35,165178.0
2025-03-07 11:30:00,19.36,19.37,19.27,19.35,154069.0,19.36,19.37,19.27,19.35,154069.0
2025-03-07 11:35:00,19.34,19.36,19.19,19.24,162732.0,19.34,19.36,19.19,19.24,162732.0
2025-03-07 11:40:00,19.24,19.25,19.18,19.23,189604.0,19.24,19.25,19.18,19.23,189604.0
2025-03-07 11:45:00,19.24,19.24,19.16,19.2,184941.0,19.24,19.24,19.16,19.2,184941.0
2025-03-07 11:50:00,19.21,19.22,19.15,19.21,128761.0,19.21,19.22,19.15,19.21,128761.0
2025-03-07 11:55:00,19.21,19.23,19.15,19.22,151488.0,19.21,19.23,19.15,19.22,151488.0
2025-03-07 12:00:00,19.23,19.33,19.22,19.26,173177.0,19.23,19.33,19.22,19.26,173177.0
2025-03-07 12:05:00,19.26,19.3,19.17,19.21,103188.0,19.26,19.3,19.17,19.21,103188.0
2025-03-07 12:10:00,19.21,19.24,19.13,19.23,159237.0,19.21,19.24,19.13,19.23,159237.0
2025-03-07 12:15:00,19.23,19.25,19.14,19.18,159989.0,19.23,19.25,19.14,19.18,159989.0
2025-03-07 12:20:00,19.17,19.26,19.15,19.21,89240.0,19.17,19.26,19.15,19.21,89240.0
2025-03-07 12:25:00,19.2,19.22,19.16,19.21,53670.0,19.2,19.22,19.16,19.21,53670.0
2025-03-07 12:30:00,19.21,19.27,19.15,19.27,92123.0,19.21,19.27,19.15,19.27,92123.0
2025-03-07 12:35:00,19.27,19.34,19.24,19.25,123867.0,19.27,19.34,19.24,19.25,123867.0
2025-03-07 12:40:00,19.24,19.38,19.2,19.38,97403.0,19.24,19.38,19.2,19.38,97403.0
2025-03-07 12:45:00,19.38,19.47,19.37,19.45,148974.0,19.38,19.47,19.37,19.45,148974.0
2025-03-07 12:50:00,19.45,19.53,19.36,19.53,179560.0,19.45,19.53,19.36,19.53,179560.0
2025-03-07 12:55:00,19.53,19.55,19.28,19.33,160411.0,19.53,19.55,19.28,19.33,160411.0
2025-03-07 13:00:00,19.33,19.6,19.32,19.58,180725.0,19.33,19.6,19.32,19.58,180725.0
2025-03-07 13:05:00,19.59,19.65,19.5,19.51,137181.0,19.59,19.65,19.5,19.51,137181.0
2025-03-07 13:10:00,19.51,19.64,19.47,19.62,177145.0,19.51,19.64,19.47,19.62,177145.0
2025-03-07 13:15:00,19.62,19.68,19.61,19.66,98386.0,19.62,19.68,19.61,19.66,98386.0
2025-03-07 13:20:00,19.66,19.69,19.61,19.63,147827.0,19.66,19.69,19.61,19.63,147827.0
2025-03-07 13:25:00,19.61,19.65,19.6,19.63,98260.0,19.61,19.65,19.6,19.63,98260.0
2025-03-07 13:30:00,19.64,19.7,19.61,19.68,94053.0,19.64,19.7,19.61,19.68,94053.0
2025-03-07 13:35:00,19.68,19.79,19.64,19.79,76981.0,19.68,19.79,19.64,19.79,76981.0
2025-03-07 13:40:00,19.79,19.87,19.78,19.86,172818.0,19.79,19.87,19.78,19.86,172818.0
2025-03-07 13:45:00,19.85,19.99,19.84,19.88,492071.0,19.85,19.99,19.84,19.88,492071.0
2025-03-07 13:50:00,19.89,19.97,19.85,19.95,186909.0,19.89,19.97,19.85,19.95,186909.0
2025-03-07 13:55:00,19.94,19.96,19.91,19.94,111883.0,19.94,19.96,19.91,19.94,111883.0
2025-03-07 14:00:00,19.94,19.97,19.92,19.95,140621.0,19.94,19.97,19.92,19.95,140621.0
2025-03-07 14:05:00,19.95,19.97,19.86,19.88,190124.0,19.95,19.97,19.86,19.88,190124.0
2025-03-07 14:10:00,19.88,19.95,19.87,19.93,58799.0,19.88,19.95,19.87,19.93,58799.0
2025-03-07 14:15:00,19.94,19.94,19.84,19.88,152893.0,19.94,19.94,19.84,19.88,152893.0
2025-03-07 14:20:00,19.89,19.99,19.88,19.98,116568.0,19.89,19.99,19.88,19.98,116568.0
2025-03-07 14:25:00,19.98,20.02,19.94,19.97,152060.0,19.98,20.02,19.94,19.97,152060.0
2025-03-07 14:30:00,19.96,20.0,19.93,19.96,102689.0,19.96,20.0,19.93,19.96,102689.0
2025-03-07 14:35:00,19.96,19.99,19.9,19.94,78735.0,19.96,19.99,19.9,19.94,78735.0
2025-03-07 14:40:00,19.95,19.96,19.89,19.91,106595.0,19.95,19.96,19.89,19.91,106595.0
2025-03-07 14:45:00,19.91,19.91,19.84,19.89,118744.0,19.91,19.91,19.84,19.89,118744.0
2025-03-07 14:50:00,19.88,19.92,19.87,19.89,102439.0,19.88,19.92,19.87,19.89,102439.0
2025-03-07 14:55:00,19.89,19.96,19.88,19.89,149577.0,19.89,19.96,19.88,19.89,149577.0
2025-03-07 15:00:00,19.89,19.94,19.86,19.89,73343.0,19.89,19.94,19.86,19.89,73343.0
2025-03-07 15:05:00,19.89,19.97,19.88,19.97,81925.0,19.89,19.97,19.88,19.97,81925.0
2025-03-07 15:10:00,19.96,19.98,19.9,19.92,44335.0,19.96,19.98,19.9,19.92,44335.0
2025-03-07 15:15:00,19.92,20.01,19.86,19.98,80002.0,19.92,20.01,19.86,19.98,80002.0
2025-03-07 15:20:00,19.99,19.99,19.89,19.91,120459.0,19.99,19.99,19.89,19.91,120459.0
2025-03-07 15:25:00,19.91,20.0,19.9,19.96,120875.0,19.91,20.0,19.9,19.96,120875.0
2025-03-07 15:30:00,19.96,20.0,19.93,19.98,166632.0,19.96,20.0,19.93,19.98,166632.0
2025-03-07 15:35:00,19.98,20.01,19.91,19.96,310474.0,19.98,20.01,19.91,19.96,310474.0
2025-03-07 15:40:00,19.96,20.01,19.91,19.99,173913.0,19.96,20.01,19.91,19.99,173913.0
2025-03-07 15:45:00,19.98,20.05,19.96,20.03,205362.0,19.98,20.05,19.96,20.03,205362.0
2025-03-07 15:50:00,20.03,20.07,19.98,20.07,304189.0,20.03,20.07,19.98,20.07,304189.0
2025-03-07 15:55:00,20.07,20.1,20.0,20.06,775874.0,20.07,20.1,20.0,20.06,775874.0
2025-03-10 09:30:00,19.3,19.41,18.82,18.93,677747.0,19.3,19.41,18.82,18.93,677747.0
2025-03-10 09:35:00,18.94,19.06,18.94,19.0,413333.0,18.94,19.06,18.94,19.0,413333.0
2025-03-10 09:40:00,19.01,19.12,18.98,19.05,285051.0,19.01,19.12,18.98,19.05,285051.0
2025-03-10 09:45:00,19.05,19.18,19.03,19.07,208087.0,19.05,19.18,19.03,19.07,208087.0
2025-03-10 09:50:00,19.07,19.14,19.03,19.1,262173.0,19.07,19.14,19.03,19.1,262173.0
2025-03-10 09:55:00,19.1,19.11,18.97,18.98,234104.0,19.1,19.11,18.97,18.98,234104.0
2025-03-10 10:00:00,18.96,18.96,18.79,18.81,284076.0,18.96,18.96,18.79,18.81,284076.0
2025-03-10 10:05:00,18.81,18.85,18.74,18.79,354479.0,18.81,18.85,18.74,18.79,354479.0
2025-03-10 10:10:00,18.79,18.92,18.76,18.79,243285.0,18.79,18.92,18.76,18.79,243285.0
2025-03-10 10:15:00,18.78,18.86,18.68,18.71,184814.0,18.78,18.86,18.68,18.71,184814.0
2025-03-10 10:20:00,18.71,18.74,18.63,18.73,215706.0,18.71,18.74,18.63,18.73,215706.0
2025-03-10 10:25:00,18.72,18.76,18.67,18.73,201844.0,18.72,18.76,18.67,18.73,201844.0
2025-03-10 10:30:00,18.73,18.8,18.61,18.63,186037.0,18.73,18.8,18.61,18.63,186037.0
2025-03-10 10:35:00,18.63,18.74,18.61,18.7,283051.0,18.63,18.74,18.61,18.7,283051.0
2025-03-10 10:40:00,18.7,18.75,18.64,18.68,216252.0,18.7,18.75,18.64,18.68,216252.0
2025-03-10 10:45:00,18.68,18.74,18.62,18.73,201003.0,18.68,18.74,18.62,18.73,201003.0
2025-03-10 10:50:00,18.73,18.74,18.67,18.7,162162.0,18.73,18.74,18.67,18.7,162162.0
2025-03-10 10:55:00,18.71,18.77,18.66,18.72,107116.0,18.71,18.77,18.66,18.72,107116.0
2025-03-10 11:00:00,18.73,18.81,18.67,18.74,162363.0,18.73,18.81,18.67,18.74,162363.0
2025-03-10 11:05:00,18.75,18.76,18.68,18.7,256137.0,18.75,18.76,18.68,18.7,256137.0
2025-03-10 11:10:00,18.69,18.76,18.64,18.73,189953.0,18.69,18.76,18.64,18.73,189953.0
2025-03-10 11:15:00,18.73,18.76,18.65,18.66,120994.0,18.73,18.76,18.65,18.66,120994.0
2025-03-10 11:20:00,18.66,18.73,18.64,18.69,453498.0,18.66,18.73,18.64,18.69,453498.0
2025-03-10 11:25:00,18.69,18.75,18.63,18.73,215629.0,18.69,18.75,18.63,18.73,215629.0
2025-03-10 11:30:00,18.72,18.85,18.7,18.83,198274.0,18.72,18.85,18.7,18.83,198274.0
2025-03-10 11:35:00,18.82,18.88,18.8,18.82,140032.0,18.82,18.88,18.8,18.82,140032.0
2025-03-10 11:40:00,18.82,18.84,18.66,18.69,151485.0,18.82,18.84,18.66,18.69,151485.0
2025-03-10 11:45:00,18.69,18.93,18.68,18.88,192698.0,18.69,18.93,18.68,18.88,192698.0
2025-03-10 11:50:00,18.87,18.89,18.79,18.82,88662.0,18.87,18.89,18.79,18.82,88662.0
2025-03-10 11:55:00,18.82,18.86,18.71,18.73,105849.0,18.82,18.86,18.71,18.73,105849.0
2025-03-10 12:00:00,18.73,18.8,18.66,18.68,121728.0,18.73,18.8,18.66,18.68,121728.0
2025-03-10 12:05:00,18.69,18.72,18.65,18.71,111683.0,18.69,18.72,18.65,18.71,111683.0
2025-03-10 12:10:00,18.71,18.8,18.71,18.79,108809.0,18.71,18.8,18.71,18.79,108809.0
2025-03-10 12:15:00,18.79,18.8,18.7,18.73,88183.0,18.79,18.8,18.7,18.73,88183.0
2025-03-10 12:20:00,18.73,18.74,18.64,18.7,124862.0,18.73,18.74,18.64,18.7,124862.0
2025-03-10 12:25:00,18.71,18.75,18.66,18.71,81982.0,18.71,18.75,18.66,18.71,81982.0
2025-03-10 12:30:00,18.72,18.79,18.68,18.78,106749.0,18.72,18.79,18.68,18.78,106749.0
2025-03-10 12:35:00,18.78,18.79,18.69,18.7,99601.0,18.78,18.79,18.69,18.7,99601.0
2025-03-10 12:40:00,18.7,18.71,18.65,18.7,125870.0,18.7,18.71,18.65,18.7,125870.0
2025-03-10 12:45:00,18.69,18.74,18.66,18.72,88828.0,18.69,18.74,18.66,18.72,88828.0
2025-03-10 12:50:00,18.71,18.72,18.66,18.69,213797.0,18.71,18.72,18.66,18.69,213797.0
2025-03-10 12:55:00,18.69,18.7,18.64,18.64,178341.0,18.69,18.7,18.64,18.64,178341.0
2025-03-10 13:00:00,18.64,18.65,18.54,18.56,228900.0,18.64,18.65,18.54,18.56,228900.0
2025-03-10 13:05:00,18.57,18.65,18.56,18.63,178512.0,18.57,18.65,18.56,18.63,178512.0
2025-03-10 13:10:00,18.62,18.72,18.57,18.71,123438.0,18.62,18.72,18.57,18.71,123438.0
2025-03-10 13:15:00,18.71,18.73,18.65,18.69,67334.0,18.71,18.73,18.65,18.69,67334.0
2025-03-10 13:20:00,18.68,18.78,18.66,18.72,130882.0,18.68,18.78,18.66,18.72,130882.0
2025-03-10 13:25:00,18.71,18.72,18.62,18.64,101558.0,18.71,18.72,18.62,18.64,101558.0
2025-03-10 13:30:00,18.63,18.63,18.58,18.59,89839.0,18.63,18.63,18.58,18.59,89839.0
2025-03-10 13:35:00,18.59,18.61,18.51,18.55,107196.0,18.59,18.61,18.51,18.55,107196.0
2025-03-10 13:40:00,18.55,18.57,18.52,18.52,86063.0,18.55,18.57,18.52,18.52,86063.0
2025-03-10 13:45:00,18.53,18.55,18.5,18.52,100403.0,18.53,18.55,18.5,18.52,100403.0
2025-03-10 13:50:00,18.52,18.55,18.49,18.54,194132.0,18.52,18.55,18.49,18.54,194132.0
2025-03-10 13:55:00,18.53,18.53,18.47,18.48,103223.0,18.53,18.53,18.47,18.48,103223.0
2025-03-10 14:00:00,18.49,18.51,18.46,18.5,110104.0,18.49,18.51,18.46,18.5,110104.0
2025-03-10 14:05:00,18.51,18.52,18.41,18.42,263035.0,18.51,18.52,18.41,18.42,263035.0
2025-03-10 14:10:00,18.43,18.54,18.42,18.47,151638.0,18.43,18.54,18.42,18.47,151638.0
2025-03-10 14:15:00,18.47,18.57,18.46,18.51,150885.0,18.47,18.57,18.46,18.51,150885.0
2025-03-10 14:20:00,18.51,18.52,18.45,18.46,81190.0,18.51,18.52,18.45,18.46,81190.0
2025-03-10 14:25:00,18.46,18.48,18.45,18.47,73441.0,18.46,18.48,18.45,18.47,73441.0
2025-03-10 14:30:00,18.48,18.54,18.47,18.54,109374.0,18.48,18.54,18.47,18.54,109374.0
2025-03-10 14:35:00,18.54,18.56,18.51,18.52,107857.0,18.54,18.56,18.51,18.52,107857.0
2025-03-10 14:40:00,18.52,18.58,18.5,18.55,112059.0,18.52,18.58,18.5,18.55,112059.0
2025-03-10 14:45:00,18.55,18.57,18.52,18.53,82060.0,18.55,18.57,18.52,18.53,82060.0
2025-03-10 14:50:00,18.53,18.54,18.44,18.45,154602.0,18.53,18.54,18.44,18.45,154602.0
2025-03-10 14:55:00,18.46,18.46,18.35,18.37,90209.0,18.46,18.46,18.35,18.37,90209.0
2025-03-10 15:00:00,18.37,18.4,18.3,18.33,147385.0,18.37,18.4,18.3,18.33,147385.0
2025-03-10 15:05:00,18.34,18.38,18.29,18.34,154664.0,18.34,18.38,18.29,18.34,154664.0
2025-03-10 15:10:00,18.34,18.48,18.33,18.48,180503.0,18.34,18.48,18.33,18.48,180503.0
2025-03-10 15:15:00,18.48,18.56,18.45,18.55,272570.0,18.48,18.56,18.45,18.55,272570.0
2025-03-10 15:20:00,18.55,18.56,18.49,18.55,177066.0,18.55,18.56,18.49,18.55,177066.0
2025-03-10 15:25:00,18.55,18.66,18.55,18.57,197878.0,18.55,18.66,18.55,18.57,197878.0
2025-03-10 15:30:00,18.57,18.85,18.56,18.82,223123.0,18.57,18.85,18.56,18.82,223123.0
2025-03-10 15:35:00,18.82,18.84,18.72,18.75,327316.0,18.82,18.84,18.72,18.75,327316.0
2025-03-10 15:40:00,18.74,18.76,18.59,18.62,177338.0,18.74,18.76,18.59,18.62,177338.0
2025-03-10 15:45:00,18.61,18.72,18.59,18.61,540469.0,18.61,18.72,18.59,18.61,540469.0
2025-03-10 15:50:00,18.62,18.71,18.62,18.66,424607.0,18.62,18.71,18.62,18.66,424607.0
2025-03-10 15:55:00,18.66,18.75,18.65,18.75,1000697.0,18.66,18.75,18.65,18.75,1000697.0
2025-03-11 09:30:00,18.6,18.73,18.23,18.3,639018.0,18.6,18.73,18.23,18.3,639018.0
2025-03-11 09:35:00,18.3,18.53,18.25,18.47,334843.0,18.3,18.53,18.25,18.47,334843.0
2025-03-11 09:40:00,18.47,18.53,18.35,18.49,205919.0,18.47,18.53,18.35,18.49,205919.0
2025-03-11 09:45:00,18.49,18.64,18.33,18.64,197631.0,18.49,18.64,18.33,18.64,197631.0
2025-03-11 09:50:00,18.64,18.67,18.38,18.39,157978.0,18.64,18.67,18.38,18.39,157978.0
2025-03-11 09:55:00,18.41,18.47,18.34,18.42,98131.0,18.41,18.47,18.34,18.42,98131.0
2025-03-11 10:00:00,18.39,18.66,18.25,18.32,197537.0,18.39,18.66,18.25,18.32,197537.0
2025-03-11 10:05:00,18.3,18.44,18.24,18.42,279092.0,18.3,18.44,18.24,18.42,279092.0
2025-03-11 10:10:00,18.45,18.45,18.18,18.22,239627.0,18.45,18.45,18.18,18.22,239627.0
2025-03-11 10:15:00,18.23,18.27,18.13,18.17,280177.0,18.23,18.27,18.13,18.17,280177.0
2025-03-11 10:20:00,18.16,18.22,18.12,18.17,387696.0,18.16,18.22,18.12,18.17,387696.0
2025-03-11 10:25:00,18.16,18.17,17.9,17.93,383514.0,18.16,18.17,17.9,17.93,383514.0
2025-03-11 10:30:00,17.92,18.01,17.86,17.95,335716.0,17.92,18.01,17.86,17.95,335716.0
2025-03-11 10:35:00,17.96,17.98,17.83,17.86,218344.0,17.96,17.98,17.83,17.86,218344.0
2025-03-11 10:40:00,17.86,17.92,17.7,17.85,454447.0,17.86,17.92,17.7,17.85,454447.0
2025-03-11 10:45:00,17.84,17.88,17.75,17.77,285463.0,17.84,17.88,17.75,17.77,285463.0
2025-03-11 10:50:00,17.77,17.96,17.76,17.93,232422.0,17.77,17.96,17.76,17.93,232422.0
2025-03-11 10:55:00,17.94,17.94,17.83,17.89,191165.0,17.94,17.94,17.83,17.89,191165.0
2025-03-11 11:00:00,17.88,17.98,17.84,17.94,185224.0,17.88,17.98,17.84,17.94,185224.0
2025-03-11 11:05:00,17.94,18.17,17.93,18.14,208332.0,17.94,18.17,17.93,18.14,208332.0
2025-03-11 11:10:00,18.14,18.17,18.05,18.08,131581.0,18.14,18.17,18.05,18.08,131581.0
2025-03-11 11:15:00,18.09,18.15,18.06,18.11,90991.0,18.09,18.15,18.06,18.11,90991.0
2025-03-11 11:20:00,18.11,18.18,18.08,18.17,117142.0,18.11,18.18,18.08,18.17,117142.0
2025-03-11 11:25:00,18.18,18.31,18.17,18.23,133496.0,18.18,18.31,18.17,18.23,133496.0
2025-03-11 11:30:00,18.24,18.38,18.22,18.32,92537.0,18.24,18.38,18.22,18.32,92537.0
2025-03-11 11:35:00,18.32,18.38,18.29,18.36,126344.0,18.32,18.38,18.29,18.36,126344.0
2025-03-11 11:40:00,18.36,18.46,18.36,18.38,144052.0,18.36,18.46,18.36,18.38,144052.0
2025-03-11 11:45:00,18.37,18.4,18.27,18.38,111021.0,18.37,18.4,18.27,18.38,111021.0
2025-03-11 11:50:00,18.37,18.42,18.31,18.42,106021.0,18.37,18.42,18.31,18.42,106021.0
2025-03-11 11:55:00,18.41,18.44,18.28,18.3,155221.0,18.41,18.44,18.28,18.3,155221.0
2025-03-11 12:00:00,18.3,18.36,18.23,18.3,85858.0,18.3,18.36,18.23,18.3,85858.0
2025-03-11 12:05:00,18.3,18.33,18.27,18.29,70647.0,18.3,18.33,18.27,18.29,70647.0
2025-03-11 12:10:00,18.29,18.32,18.24,18.28,103839.0,18.29,18.32,18.24,18.28,103839.0
2025-03-11 12:15:00,18.28,18.34,18.27,18.32,71783.0,18.28,18.34,18.27,18.32,71783.0
2025-03-11 12:20:00,18.32,18.34,18.26,18.28,70042.0,18.32,18.34,18.26,18.28,70042.0
2025-03-11 12:25:00,18.28,18.33,18.26,18.3,53944.0,18.28,18.33,18.26,18.3,53944.0
2025-03-11 12:30:00,18.3,18.36,18.29,18.33,56869.0,18.3,18.36,18.29,18.33,56869.0
2025-03-11 12:35:00,18.33,18.38,18.29,18.3,52115.0,18.33,18.38,18.29,18.3,52115.0
2025-03-11 12:40:00,18.31,18.35,18.23,18.27,80034.0,18.31,18.35,18.23,18.27,80034.0
2025-03-11 12:45:00,18.27,18.31,18.26,18.29,40233.0,18.27,18.31,18.26,18.29,40233.0
2025-03-11 12:50:00,18.3,18.32,18.21,18.24,82954.0,18.3,18.32,18.21,18.24,82954.0
2025-03-11 12:55:00,18.26,18.32,18.21,18.23,85057.0,18.26,18.32,18.21,18.23,85057.0
2025-03-11 13:00:00,18.22,18.23,18.15,18.18,122358.0,18.22,18.23,18.15,18.18,122358.0
2025-03-11 13:05:00,18.19,18.2,18.17,18.2,49084.0,18.19,18.2,18.17,18.2,49084.0
2025-03-11 13:10:00,18.2,18.22,18.16,18.16,57389.0,18.2,18.22,18.16,18.16,57389.0
2025-03-11 13:15:00,18.16,18.22,18.12,18.21,127947.0,18.16,18.22,18.12,18.21,127947.0
2025-03-11 13:20:00,18.2,18.22,18.16,18.19,211532.0,18.2,18.22,18.16,18.19,211532.0
2025-03-11 13:25:00,18.19,18.2,18.17,18.17,83569.0,18.19,18.2,18.17,18.17,83569.0
2025-03-11 13:30:00,18.16,18.24,18.14,18.19,226238.0,18.16,18.24,18.14,18.19,226238.0
2025-03-11 13:35:00,18.2,18.23,18.12,18.14,100664.0,18.2,18.23,18.12,18.14,100664.0
2025-03-11 13:40:00,18.15,18.24,18.14,18.23,162701.0,18.15,18.24,18.14,18.23,162701.0
2025-03-11 13:45:00,18.23,18.36,18.21,18.3,145584.0,18.23,18.36,18.21,18.3,145584.0
2025-03-11 13:50:00,18.3,18.37,18.29,18.36,123605.0,18.3,18.37,18.29,18.36,123605.0
2025-03-11 13:55:00,18.36,18.36,18.23,18.29,80726.0,18.36,18.36,18.23,18.29,80726.0
2025-03-11 14:00:00,18.29,18.46,18.28,18.39,188721.0,18.29,18.46,18.28,18.39,188721.0
2025-03-11 14:05:00,18.39,18.52,18.31,18.52,359957.0,18.39,18.52,18.31,18.52,359957.0
2025-03-11 14:10:00,18.51,18.61,18.5,18.61,163233.0,18.51,18.61,18.5,18.61,163233.0
2025-03-11 14:15:00,18.61,18.63,18.53,18.62,167669.0,18.61,18.63,18.53,18.62,167669.0
2025-03-11 14:20:00,18.62,18.79,18.6,18.76,438304.0,18.62,18.79,18.6,18.76,438304.0
2025-03-11 14:25:00,18.76,18.78,18.68,18.74,331429.0,18.76,18.78,18.68,18.74,331429.0
2025-03-11 14:30:00,18.73,18.76,18.64,18.64,227994.0,18.73,18.76,18.64,18.64,227994.0
2025-03-11 14:35:00,18.65,18.74,18.62,18.73,118988.0,18.65,18.74,18.62,18.73,118988.0
2025-03-11 14:40:00,18.73,18.89,18.71,18.83,272875.0,18.73,18.89,18.71,18.83,272875.0
2025-03-11 14:45:00,18.84,18.85,18.75,18.79,174487.0,18.84,18.85,18.75,18.79,174487.0
2025-03-11 14:50:00,18.8,18.95,18.78,18.9,249367.0,18.8,18.95,18.78,18.9,249367.0
2025-03-11 14:55:00,18.9,18.93,18.84,18.9,142525.0,18.9,18.93,18.84,18.9,142525.0
2025-03-11 15:00:00,18.9,18.93,18.79,18.88,163796.0,18.9,18.93,18.79,18.88,163796.0
2025-03-11 15:05:00,18.88,19.01,18.87,18.93,166827.0,18.88,19.01,18.87,18.93,166827.0
2025-03-11 15:10:00,18.92,18.92,18.81,18.84,154809.0,18.92,18.92,18.81,18.84,154809.0
2025-03-11 15:15:00,18.84,18.84,18.75,18.82,169694.0,18.84,18.84,18.75,18.82,169694.0
2025-03-11 15:20:00,18.82,18.93,18.82,18.86,136055.0,18.82,18.93,18.82,18.86,136055.0
2025-03-11 15:25:00,18.86,18.98,18.85,18.92,186614.0,18.86,18.98,18.85,18.92,186614.0
2025-03-11 15:30:00,18.93,18.98,18.89,18.89,132593.0,18.93,18.98,18.89,18.89,132593.0
2025-03-11 15:35:00,18.89,18.94,18.82,18.84,129111.0,18.89,18.94,18.82,18.84,129111.0
2025-03-11 15:40:00,18.84,18.9,18.82,18.88,139011.0,18.84,18.9,18.82,18.88,139011.0
2025-03-11 15:45:00,18.88,18.92,18.82,18.92,152597.0,18.88,18.92,18.82,18.92,152597.0
2025-03-11 15:50:00,18.91,18.91,18.76,18.82,333069.0,18.91,18.91,18.76,18.82,333069.0
2025-03-11 15:55:00,18.82,18.82,18.75,18.77,870226.0,18.82,18.82,18.75,18.77,870226.0
2025-03-12 09:30:00,19.25,19.61,19.1,19.41,591572.0,19.25,19.61,19.1,19.41,591572.0
2025-03-12 09:35:00,19.43,19.51,19.36,19.37,513094.0,19.43,19.51,19.36,19.37,513094.0
2025-03-12 09:40:00,19.37,19.41,19.23,19.25,277980.0,19.37,19.41,19.23,19.25,277980.0
2025-03-12 09:45:00,19.25,19.41,19.14,19.23,213728.0,19.25,19.41,19.14,19.23,213728.0
2025-03-12 09:50:00,19.22,19.35,19.18,19.25,206541.0,19.22,19.35,19.18,19.25,206541.0
2025-03-12 09:55:00,19.24,19.32,19.18,19.3,270546.0,19.24,19.32,19.18,19.3,270546.0
2025-03-12 10:00:00,19.31,19.31,19.05,19.08,311640.0,19.31,19.31,19.05,19.08,311640.0
2025-03-12 10:05:00,19.07,19.24,19.05,19.13,184606.0,19.07,19.24,19.05,19.13,184606.0
2025-03-12 10:10:00,19.13,19.16,18.94,19.01,222730.0,19.13,19.16,18.94,19.01,222730.0
2025-03-12 10:15:00,19.01,19.05,18.98,19.04,100083.0,19.01,19.05,18.98,19.04,100083.0
2025-03-12 10:20:00,19.03,19.19,19.01,19.18,177949.0,19.03,19.19,19.01,19.18,177949.0
2025-03-12 10:25:00,19.18,19.2,19.1,19.13,229414.0,19.18,19.2,19.1,19.13,229414.0
2025-03-12 10:30:00,19.13,19.15,18.97,18.98,215650.0,19.13,19.15,18.97,18.98,215650.0
2025-03-12 10:35:00,18.98,18.98,18.84,18.91,142660.0,18.98,18.98,18.84,18.91,142660.0
2025-03-12 10:40:00,18.91,18.92,18.81,18.88,159083.0,18.91,18.92,18.81,18.88,159083.0
2025-03-12 10:45:00,18.89,18.91,18.83,18.88,86678.0,18.89,18.91,18.83,18.88,86678.0
2025-03-12 10:50:00,18.87,19.04,18.86,19.03,164942.0,18.87,19.04,18.86,19.03,164942.0
2025-03-12 10:55:00,19.02,19.02,18.9,18.93,87460.0,19.02,19.02,18.9,18.93,87460.0
2025-03-12 11:00:00,18.93,18.97,18.87,18.89,182839.0,18.93,18.97,18.87,18.89,182839.0
2025-03-12 11:05:00,18.89,18.96,18.83,18.89,85506.0,18.89,18.96,18.83,18.89,85506.0
2025-03-12 11:10:00,18.89,18.93,18.84,18.88,99956.0,18.89,18.93,18.84,18.88,99956.0
2025-03-12 11:15:00,18.88,18.9,18.79,18.83,134745.0,18.88,18.9,18.79,18.83,134745.0
2025-03-12 11:20:00,18.83,18.99,18.82,18.94,101916.0,18.83,18.99,18.82,18.94,101916.0
2025-03-12 11:25:00,18.93,18.98,18.88,18.89,145333.0,18.93,18.98,18.88,18.89,145333.0
2025-03-12 11:30:00,18.89,18.91,18.83,18.86,102035.0,18.89,18.91,18.83,18.86,102035.0
2025-03-12 11:35:00,18.86,18.9,18.85,18.87,80902.0,18.86,18.9,18.85,18.87,80902.0
2025-03-12 11:40:00,18.87,18.91,18.84,18.87,76122.0,18.87,18.91,18.84,18.87,76122.0
2025-03-12 11:45:00,18.87,18.89,18.8,18.82,114462.0,18.87,18.89,18.8,18.82,114462.0
2025-03-12 11:50:00,18.82,18.87,18.77,18.86,118435.0,18.82,18.87,18.77,18.86,118435.0
2025-03-12 11:55:00,18.86,18.86,18.77,18.86,105704.0,18.86,18.86,18.77,18.86,105704.0
2025-03-12 12:00:00,18.85,18.85,18.76,18.79,134304.0,18.85,18.85,18.76,18.79,134304.0
2025-03-12 12:05:00,18.8,18.96,18.79,18.94,178458.0,18.8,18.96,18.79,18.94,178458.0
2025-03-12 12:10:00,18.94,19.0,18.89,18.99,117265.0,18.94,19.0,18.89,18.99,117265.0
2025-03-12 12:15:00,19.0,19.0,18.93,18.96,107016.0,19.0,19.0,18.93,18.96,107016.0
2025-03-12 12:20:00,18.96,19.01,18.96,19.01,129437.0,18.96,19.01,18.96,19.01,129437.0
2025-03-12 12:25:00,19.0,19.01,18.93,18.98,167407.0,19.0,19.01,18.93,18.98,167407.0
2025-03-12 12:30:00,18.99,19.13,18.99,19.13,185796.0,18.99,19.13,18.99,19.13,185796.0
2025-03-12 12:35:00,19.13,19.15,19.04,19.05,166233.0,19.13,19.15,19.04,19.05,166233.0
2025-03-12 12:40:00,19.05,19.05,18.95,19.01,109249.0,19.05,19.05,18.95,19.01,109249.0
2025-03-12 12:45:00,19.01,19.16,18.99,19.15,86423.0,19.01,19.16,18.99,19.15,86423.0
2025-03-12 12:50:00,19.14,19.16,19.05,19.1,149416.0,19.14,19.16,19.05,19.1,149416.0
2025-03-12 12:55:00,19.11,19.12,18.99,19.01,122324.0,19.11,19.12,18.99,19.01,122324.0
2025-03-12 13:00:00,19.01,19.07,19.0,19.05,88496.0,19.01,19.07,19.0,19.05,88496.0
2025-03-12 13:05:00,19.05,19.1,19.01,19.09,93498.0,19.05,19.1,19.01,19.09,93498.0
2025-03-12 13:10:00,19.09,19.14,19.06,19.11,84196.0,19.09,19.14,19.06,19.11,84196.0
2025-03-12 13:15:00,19.12,19.15,19.08,19.13,87446.0,19.12,19.15,19.08,19.13,87446.0
2025-03-12 13:20:00,19.13,19.15,19.08,19.13,126618.0,19.13,19.15,19.08,19.13,126618.0
2025-03-12 13:25:00,19.13,19.14,19.07,19.08,106306.0,19.13,19.14,19.07,19.08,106306.0
2025-03-12 13:30:00,19.07,19.18,19.07,19.12,132538.0,19.07,19.18,19.07,19.12,132538.0
2025-03-12 13:35:00,19.12,19.18,19.11,19.13,86662.0,19.12,19.18,19.11,19.13,86662.0
2025-03-12 13:40:00,19.13,19.15,19.08,19.09,84925.0,19.13,19.15,19.08,19.09,84925.0
2025-03-12 13:45:00,19.09,19.13,19.05,19.07,109810.0,19.09,19.13,19.05,19.07,109810.0
2025-03-12 13:50:00,19.06,19.06,18.98,18.98,127298.0,19.06,19.06,18.98,18.98,127298.0
2025-03-12 13:55:00,18.98,19.0,18.87,18.89,150301.0,18.98,19.0,18.87,18.89,150301.0
2025-03-12 14:00:00,18.89,18.93,18.85,18.87,260188.0,18.89,18.93,18.85,18.87,260188.0
2025-03-12 14:05:00,18.86,18.86,18.8,18.85,101883.0,18.86,18.86,18.8,18.85,101883.0
2025-03-12 14:10:00,18.85,19.02,18.84,18.98,107320.0,18.85,19.02,18.84,18.98,107320.0
2025-03-12 14:15:00,18.98,19.1,18.98,19.05,141842.0,18.98,19.1,18.98,19.05,141842.0
2025-03-12 14:20:00,19.05,19.08,18.99,19.02,319021.0,19.05,19.08,18.99,19.02,319021.0
2025-03-12 14:25:00,19.02,19.11,19.0,19.08,104011.0,19.02,19.11,19.0,19.08,104011.0
2025-03-12 14:30:00,19.09,19.13,19.06,19.11,67055.0,19.09,19.13,19.06,19.11,67055.0
2025-03-12 14:35:00,19.1,19.1,19.05,19.08,90365.0,19.1,19.1,19.05,19.08,90365.0
2025-03-12 14:40:00,19.09,19.12,19.07,19.09,65986.0,19.09,19.12,19.07,19.09,65986.0
2025-03-12 14:45:00,19.09,19.09,19.04,19.07,81595.0,19.09,19.09,19.04,19.07,81595.0
2025-03-12 14:50:00,19.07,19.08,18.96,18.98,79512.0,19.07,19.08,18.96,18.98,79512.0
2025-03-12 14:55:00,18.98,18.99,18.92,18.95,81686.0,18.98,18.99,18.92,18.95,81686.0
2025-03-12 15:00:00,18.94,18.95,18.87,18.89,81930.0,18.94,18.95,18.87,18.89,81930.0
2025-03-12 15:05:00,18.89,18.9,18.84,18.88,153769.0,18.89,18.9,18.84,18.88,153769.0
2025-03-12 15:10:00,18.88,18.88,18.83,18.86,161246.0,18.88,18.88,18.83,18.86,161246.0
2025-03-12 15:15:00,18.86,18.91,18.84,18.91,125028.0,18.86,18.91,18.84,18.91,125028.0
2025-03-12 15:20:00,18.91,18.92,18.83,18.89,114415.0,18.91,18.92,18.83,18.89,114415.0
2025-03-12 15:25:00,18.89,18.93,18.88,18.89,116875.0,18.89,18.93,18.88,18.89,116875.0
2025-03-12 15:30:00,18.89,18.91,18.84,18.86,130263.0,18.89,18.91,18.84,18.86,130263.0
2025-03-12 15:35:00,18.86,18.89,18.82,18.88,113004.0,18.86,18.89,18.82,18.88,113004.0
2025-03-12 15:40:00,18.88,18.93,18.85,18.93,163650.0,18.88,18.93,18.85,18.93,163650.0
2025-03-12 15:45:00,18.93,18.95,18.85,18.89,604986.0,18.93,18.95,18.85,18.89,604986.0
2025-03-12 15:50:00,18.89,18.92,18.81,18.91,317524.0,18.89,18.92,18.81,18.91,317524.0
2025-03-12 15:55:00,18.91,19.02,18.91,19.0,1070202.0,18.91,19.02,18.91,19.0,1070202.0
2025-03-13 09:30:00,19.1,19.32,19.02,19.28,271025.0,19.1,19.32,19.02,19.28,271025.0
2025-03-13 09:35:00,19.28,19.31,19.0,19.03,137470.0,19.28,19.31,19.0,19.03,137470.0
2025-03-13 09:40:00,19.03,19.12,18.9,18.96,176029.0,19.03,19.12,18.9,18.96,176029.0
2025-03-13 09:45:00,18.94,18.96,18.77,18.77,124999.0,18.94,18.96,18.77,18.77,124999.0
2025-03-13 09:50:00,18.76,18.8,18.58,18.6,148360.0,18.76,18.8,18.58,18.6,148360.0
2025-03-13 09:55:00,18.59,18.63,18.46,18.54,157893.0,18.59,18.63,18.46,18.54,157893.0
2025-03-13 10:00:00,18.54,18.68,18.48,18.64,133130.0,18.54,18.68,18.48,18.64,133130.0
2025-03-13 10:05:00,18.64,18.68,18.52,18.55,114749.0,18.64,18.68,18.52,18.55,114749.0
2025-03-13 10:10:00,18.55,18.65,18.53,18.62,122649.0,18.55,18.65,18.53,18.62,122649.0
2025-03-13 10:15:00,18.63,18.74,18.57,18.71,175055.0,18.63,18.74,18.57,18.71,175055.0
2025-03-13 10:20:00,18.72,18.75,18.64,18.75,187818.0,18.72,18.75,18.64,18.75,187818.0
2025-03-13 10:25:00,18.75,18.77,18.51,18.51,213693.0,18.75,18.77,18.51,18.51,213693.0
2025-03-13 10:30:00,18.52,18.61,18.52,18.59,159592.0,18.52,18.61,18.52,18.59,159592.0
2025-03-13 10:35:00,18.59,18.6,18.48,18.49,135138.0,18.59,18.6,18.48,18.49,135138.0
2025-03-13 10:40:00,18.48,18.51,18.44,18.49,134408.0,18.48,18.51,18.44,18.49,134408.0
2025-03-13 10:45:00,18.49,18.55,18.44,18.48,110625.0,18.49,18.55,18.44,18.48,110625.0
2025-03-13 10:50:00,18.47,18.52,18.46,18.49,86141.0,18.47,18.52,18.46,18.49,86141.0
2025-03-13 10:55:00,18.5,18.51,18.45,18.49,72024.0,18.5,18.51,18.45,18.49,72024.0
2025-03-13 11:00:00,18.5,18.57,18.48,18.48,98342.0,18.5,18.57,18.48,18.48,98342.0
2025-03-13 11:05:00,18.5,18.51,18.45,18.46,68796.0,18.5,18.51,18.45,18.46,68796.0
2025-03-13 11:10:00,18.46,18.52,18.44,18.46,153974.0,18.46,18.52,18.44,18.46,153974.0
2025-03-13 11:15:00,18.46,18.62,18.45,18.62,144310.0,18.46,18.62,18.45,18.62,144310.0
2025-03-13 11:20:00,18.61,18.61,18.55,18.6,69741.0,18.61,18.61,18.55,18.6,69741.0
2025-03-13 11:25:00,18.6,18.62,18.49,18.5,77514.0,18.6,18.62,18.49,18.5,77514.0
2025-03-13 11:30:00,18.5,18.53,18.47,18.5,91931.0,18.5,18.53,18.47,18.5,91931.0
2025-03-13 11:35:00,18.5,18.52,18.46,18.5,124976.0,18.5,18.52,18.46,18.5,124976.0
2025-03-13 11:40:00,18.5,18.59,18.47,18.56,111685.0,18.5,18.59,18.47,18.56,111685.0
2025-03-13 11:45:00,18.55,18.56,18.48,18.54,94818.0,18.55,18.56,18.48,18.54,94818.0
2025-03-13 11:50:00,18.54,18.54,18.45,18.48,84822.0,18.54,18.54,18.45,18.48,84822.0
2025-03-13 11:55:00,18.48,18.48,18.42,18.44,97055.0,18.48,18.48,18.42,18.44,97055.0
2025-03-13 12:00:00,18.44,18.48,18.41,18.46,99679.0,18.44,18.48,18.41,18.46,99679.0
2025-03-13 12:05:00,18.48,18.49,18.39,18.41,63110.0,18.48,18.49,18.39,18.41,63110.0
2025-03-13 12:10:00,18.41,18.42,18.33,18.35,71180.0,18.41,18.42,18.33,18.35,71180.0
2025-03-13 12:15:00,18.35,18.4,18.33,18.38,65649.0,18.35,18.4,18.33,18.38,65649.0
2025-03-13 12:20:00,18.38,18.45,18.37,18.41,132879.0,18.38,18.45,18.37,18.41,132879.0
2025-03-13 12:25:00,18.41,18.45,18.39,18.44,76175.0,18.41,18.45,18.39,18.44,76175.0
2025-03-13 12:30:00,18.43,18.5,18.41,18.49,57977.0,18.43,18.5,18.41,18.49,57977.0
2025-03-13 12:35:00,18.49,18.53,18.47,18.52,76905.0,18.49,18.53,18.47,18.52,76905.0
2025-03-13 12:40:00,18.51,18.52,18.42,18.42,51722.0,18.51,18.52,18.42,18.42,51722.0
2025-03-13 12:45:00,18.43,18.44,18.33,18.37,70343.0,18.43,18.44,18.33,18.37,70343.0
2025-03-13 12:50:00,18.39,18.46,18.37,18.44,40901.0,18.39,18.46,18.37,18.44,40901.0
2025-03-13 12:55:00,18.44,18.44,18.39,18.43,30263.0,18.44,18.44,18.39,18.43,30263.0
2025-03-13 13:00:00,18.42,18.47,18.4,18.47,43237.0,18.42,18.47,18.4,18.47,43237.0
2025-03-13 13:05:00,18.48,18.53,18.48,18.49,98768.0,18.48,18.53,18.48,18.49,98768.0
2025-03-13 13:10:00,18.48,18.5,18.42,18.46,39838.0,18.48,18.5,18.42,18.46,39838.0
2025-03-13 13:15:00,18.45,18.46,18.35,18.36,71934.0,18.45,18.46,18.35,18.36,71934.0
2025-03-13 13:20:00,18.36,18.37,18.34,18.34,86051.0,18.36,18.37,18.34,18.34,86051.0
2025-03-13 13:25:00,18.35,18.35,18.3,18.31,176463.0,18.35,18.35,18.3,18.31,176463.0
2025-03-13 13:30:00,18.3,18.33,18.28,18.29,66880.0,18.3,18.33,18.28,18.29,66880.0
2025-03-13 13:35:00,18.28,18.31,18.26,18.29,52471.0,18.28,18.31,18.26,18.29,52471.0
2025-03-13 13:40:00,18.29,18.3,18.25,18.27,77161.0,18.29,18.3,18.25,18.27,77161.0
2025-03-13 13:45:00,18.28,18.28,18.23,18.25,64496.0,18.28,18.28,18.23,18.25,64496.0
2025-03-13 13:50:00,18.25,18.31,18.24,18.3,65327.0,18.25,18.31,18.24,18.3,65327.0
2025-03-13 13:55:00,18.29,18.3,18.21,18.23,52047.0,18.29,18.3,18.21,18.23,52047.0
2025-03-13 14:00:00,18.22,18.3,18.21,18.3,53380.0,18.22,18.3,18.21,18.3,53380.0
2025-03-13 14:05:00,18.3,18.35,18.29,18.3,94075.0,18.3,18.35,18.29,18.3,94075.0
2025-03-13 14:10:00,18.31,18.37,18.3,18.36,74676.0,18.31,18.37,18.3,18.36,74676.0
2025-03-13 14:15:00,18.35,18.36,18.3,18.35,43799.0,18.35,18.36,18.3,18.35,43799.0
2025-03-13 14:20:00,18.34,18.39,18.32,18.39,64302.0,18.34,18.39,18.32,18.39,64302.0
2025-03-13 14:25:00,18.39,18.41,18.36,18.38,69334.0,18.39,18.41,18.36,18.38,69334.0
2025-03-13 14:30:00,18.38,18.43,18.36,18.4,54742.0,18.38,18.43,18.36,18.4,54742.0
2025-03-13 14:35:00,18.39,18.41,18.37,18.4,67880.0,18.39,18.41,18.37,18.4,67880.0
2025-03-13 14:40:00,18.4,18.44,18.39,18.44,54993.0,18.4,18.44,18.39,18.44,54993.0
2025-03-13 14:45:00,18.44,18.5,18.41,18.48,57752.0,18.44,18.5,18.41,18.48,57752.0
2025-03-13 14:50:00,18.48,18.48,18.41,18.46,70512.0,18.48,18.48,18.41,18.46,70512.0
2025-03-13 14:55:00,18.46,18.49,18.43,18.49,75562.0,18.46,18.49,18.43,18.49,75562.0
2025-03-13 15:00:00,18.49,18.55,18.46,18.46,143396.0,18.49,18.55,18.46,18.46,143396.0
2025-03-13 15:05:00,18.46,18.48,18.4,18.44,78569.0,18.46,18.48,18.4,18.44,78569.0
2025-03-13 15:10:00,18.44,18.49,18.42,18.45,100487.0,18.44,18.49,18.42,18.45,100487.0
2025-03-13 15:15:00,18.45,18.5,18.42,18.5,72586.0,18.45,18.5,18.42,18.5,72586.0
2025-03-13 15:20:00,18.49,18.49,18.46,18.46,92749.0,18.49,18.49,18.46,18.46,92749.0
2025-03-13 15:25:00,18.46,18.47,18.35,18.37,120169.0,18.46,18.47,18.35,18.37,120169.0
2025-03-13 15:30:00,18.38,18.48,18.36,18.45,179007.0,18.38,18.48,18.36,18.45,179007.0
2025-03-13 15:35:00,18.44,18.49,18.42,18.43,133505.0,18.44,18.49,18.42,18.43,133505.0
2025-03-13 15:40:00,18.43,18.46,18.42,18.45,130791.0,18.43,18.46,18.42,18.45,130791.0
2025-03-13 15:45:00,18.45,18.5,18.43,18.49,139658.0,18.45,18.5,18.43,18.49,139658.0
2025-03-13 15:50:00,18.48,18.54,18.43,18.53,263593.0,18.48,18.54,18.43,18.53,263593.0
2025-03-13 15:55:00,18.53,18.54,18.49,18.53,689421.0,18.53,18.54,18.49,18.53,689421.0
2025-03-14 09:30:00,18.86,18.94,18.78,18.84,356076.0,18.86,18.94,18.78,18.84,356076.0
2025-03-14 09:35:00,18.86,18.98,18.83,18.89,180553.0,18.86,18.98,18.83,18.89,180553.0
2025-03-14 09:40:00,18.89,19.09,18.89,19.08,186507.0,18.89,19.09,18.89,19.08,186507.0
2025-03-14 09:45:00,19.09,19.12,18.96,19.02,202225.0,19.09,19.12,18.96,19.02,202225.0
2025-03-14 09:50:00,19.02,19.07,18.95,19.03,117248.0,19.02,19.07,18.95,19.03,117248.0
2025-03-14 09:55:00,19.03,19.07,18.93,18.94,169569.0,19.03,19.07,18.93,18.94,169569.0
2025-03-14 10:00:00,18.94,18.94,18.76,18.91,140184.0,18.94,18.94,18.76,18.91,140184.0
2025-03-14 10:05:00,18.91,18.95,18.82,18.83,99134.0,18.91,18.95,18.82,18.83,99134.0
2025-03-14 10:10:00,18.83,18.86,18.71,18.72,107273.0,18.83,18.86,18.71,18.72,107273.0
2025-03-14 10:15:00,18.72,18.77,18.67,18.73,112704.0,18.72,18.77,18.67,18.73,112704.0
2025-03-14 10:20:00,18.73,18.75,18.66,18.74,88877.0,18.73,18.75,18.66,18.74,88877.0
2025-03-14 10:25:00,18.75,18.75,18.67,18.71,113036.0,18.75,18.75,18.67,18.71,113036.0
2025-03-14 10:30:00,18.71,18.76,18.69,18.71,114494.0,18.71,18.76,18.69,18.71,114494.0
2025-03-14 10:35:00,18.71,18.8,18.65,18.8,87159.0,18.71,18.8,18.65,18.8,87159.0
2025-03-14 10:40:00,18.8,18.83,18.76,18.82,83457.0,18.8,18.83,18.76,18.82,83457.0
2025-03-14 10:45:00,18.83,18.87,18.79,18.87,81369.0,18.83,18.87,18.79,18.87,81369.0
2025-03-14 10:50:00,18.87,18.88,18.83,18.85,88713.0,18.87,18.88,18.83,18.85,88713.0
2025-03-14 10:55:00,18.85,18.92,18.81,18.92,48004.0,18.85,18.92,18.81,18.92,48004.0
2025-03-14 11:00:00,18.93,18.98,18.9,18.95,76699.0,18.93,18.98,18.9,18.95,76699.0
2025-03-14 11:05:00,18.95,19.0,18.92,18.94,89481.0,18.95,19.0,18.92,18.94,89481.0
2025-03-14 11:10:00,18.94,19.0,18.93,18.97,113526.0,18.94,19.0,18.93,18.97,113526.0
2025-03-14 11:15:00,18.96,19.0,18.95,18.99,140981.0,18.96,19.0,18.95,18.99,140981.0
2025-03-14 11:20:00,18.98,19.05,18.97,19.04,162846.0,18.98,19.05,18.97,19.04,162846.0
2025-03-14 11:25:00,19.04,19.07,19.0,19.05,154719.0,19.04,19.07,19.0,19.05,154719.0
2025-03-14 11:30:00,19.04,19.11,19.03,19.09,151027.0,19.04,19.11,19.03,19.09,151027.0
2025-03-14 11:35:00,19.09,19.1,19.04,19.06,42840.0,19.09,19.1,19.04,19.06,42840.0
2025-03-14 11:40:00,19.05,19.2,19.04,19.18,178623.0,19.05,19.2,19.04,19.18,178623.0
2025-03-14 11:45:00,19.18,19.2,19.11,19.14,185092.0,19.18,19.2,19.11,19.14,185092.0
2025-03-14 11:50:00,19.14,19.15,19.1,19.14,127659.0,19.14,19.15,19.1,19.14,127659.0
2025-03-14 11:55:00,19.14,19.19,19.12,19.13,95849.0,19.14,19.19,19.12,19.13,95849.0
2025-03-14 12:00:00,19.14,19.16,19.05,19.05,69716.0,19.14,19.16,19.05,19.05,69716.0
2025-03-14 12:05:00,19.04,19.12,19.04,19.08,59436.0,19.04,19.12,19.04,19.08,59436.0
2025-03-14 12:10:00,19.09,19.1,19.05,19.06,32756.0,19.09,19.1,19.05,19.06,32756.0
2025-03-14 12:15:00,19.07,19.14,19.06,19.11,49606.0,19.07,19.14,19.06,19.11,49606.0
2025-03-14 12:20:00,19.11,19.16,19.1,19.15,115847.0,19.11,19.16,19.1,19.15,115847.0
2025-03-14 12:25:00,19.15,19.17,19.1,19.12,84253.0,19.15,19.17,19.1,19.12,84253.0
2025-03-14 12:30:00,19.11,19.14,19.1,19.13,28788.0,19.11,19.14,19.1,19.13,28788.0
2025-03-14 12:35:00,19.14,19.2,19.13,19.17,229693.0,19.14,19.2,19.13,19.17,229693.0
2025-03-14 12:40:00,19.18,19.2,19.17,19.2,61614.0,19.18,19.2,19.17,19.2,61614.0
2025-03-14 12:45:00,19.2,19.2,19.16,19.18,58884.0,19.2,19.2,19.16,19.18,58884.0
2025-03-14 12:50:00,19.19,19.22,19.17,19.21,134138.0,19.19,19.22,19.17,19.21,134138.0
2025-03-14 12:55:00,19.21,19.23,19.19,19.2,71245.0,19.21,19.23,19.19,19.2,71245.0
2025-03-14 13:00:00,19.19,19.24,19.16,19.24,70737.0,19.19,19.24,19.16,19.24,70737.0
2025-03-14 13:05:00,19.23,19.26,19.23,19.24,98571.0,19.23,19.26,19.23,19.24,98571.0
2025-03-14 13:10:00,19.24,19.27,19.21,19.26,37735.0,19.24,19.27,19.21,19.26,37735.0
2025-03-14 13:15:00,19.26,19.3,19.23,19.25,69538.0,19.26,19.3,19.23,19.25,69538.0
2025-03-14 13:20:00,19.25,19.27,19.22,19.24,59938.0,19.25,19.27,19.22,19.24,59938.0
2025-03-14 13:25:00,19.24,19.25,19.2,19.21,66081.0,19.24,19.25,19.2,19.21,66081.0
2025-03-14 13:30:00,19.21,19.26,19.21,19.23,58967.0,19.21,19.26,19.21,19.23,58967.0
2025-03-14 13:35:00,19.24,19.26,19.21,19.23,48324.0,19.24,19.26,19.21,19.23,48324.0
2025-03-14 13:40:00,19.23,19.26,19.19,19.22,98117.0,19.23,19.26,19.19,19.22,98117.0
2025-03-14 13:45:00,19.23,19.27,19.2,19.21,102493.0,19.23,19.27,19.2,19.21,102493.0
2025-03-14 13:50:00,19.21,19.22,19.16,19.21,70893.0,19.21,19.22,19.16,19.21,70893.0
2025-03-14 13:55:00,19.2,19.21,19.15,19.16,39763.0,19.2,19.21,19.15,19.16,39763.0
2025-03-14 14:00:00,19.17,19.23,19.17,19.2,43755.0,19.17,19.23,19.17,19.2,43755.0
2025-03-14 14:05:00,19.19,19.23,19.17,19.21,58041.0,19.19,19.23,19.17,19.21,58041.0
2025-03-14 14:10:00,19.21,19.24,19.19,19.2,56139.0,19.21,19.24,19.19,19.2,56139.0
2025-03-14 14:15:00,19.2,19.21,19.18,19.2,35681.0,19.2,19.21,19.18,19.2,35681.0
2025-03-14 14:20:00,19.2,19.22,19.17,19.19,68970.0,19.2,19.22,19.17,19.19,68970.0
2025-03-14 14:25:00,19.18,19.23,19.16,19.21,119415.0,19.18,19.23,19.16,19.21,119415.0
2025-03-14 14:30:00,19.21,19.26,19.2,19.25,57617.0,19.21,19.26,19.2,19.25,57617.0
2025-03-14 14:35:00,19.25,19.29,19.23,19.28,36444.0,19.25,19.29,19.23,19.28,36444.0
2025-03-14 14:40:00,19.29,19.29,19.24,19.27,62159.0,19.29,19.29,19.24,19.27,62159.0
2025-03-14 14:45:00,19.27,19.29,19.25,19.26,38893.0,19.27,19.29,19.25,19.26,38893.0
2025-03-14 14:50:00,19.27,19.28,19.23,19.24,71167.0,19.27,19.28,19.23,19.24,71167.0
2025-03-14 14:55:00,19.24,19.24,19.2,19.22,70792.0,19.24,19.24,19.2,19.22,70792.0
2025-03-14 15:00:00,19.21,19.26,19.21,19.23,58968.0,19.21,19.26,19.21,19.23,58968.0
2025-03-14 15:05:00,19.23,19.25,19.2,19.2,101957.0,19.23,19.25,19.2,19.2,101957.0
2025-03-14 15:10:00,19.21,19.22,19.19,19.21,66434.0,19.21,19.22,19.19,19.21,66434.0
2025-03-14 15:15:00,19.21,19.23,19.2,19.21,63516.0,19.21,19.23,19.2,19.21,63516.0
2025-03-14 15:20:00,19.21,19.23,19.19,19.2,67348.0,19.21,19.23,19.19,19.2,67348.0
2025-03-14 15:25:00,19.2,19.21,19.14,19.14,84701.0,19.2,19.21,19.14,19.14,84701.0
2025-03-14 15:30:00,19.14,19.18,19.14,19.16,75771.0,19.14,19.18,19.14,19.16,75771.0
2025-03-14 15:35:00,19.16,19.18,19.13,19.16,97003.0,19.16,19.18,19.13,19.16,97003.0
2025-03-14 15:40:00,19.16,19.17,19.12,19.14,106756.0,19.16,19.17,19.12,19.14,106756.0
2025-03-14 15:45:00,19.14,19.17,19.13,19.16,178006.0,19.14,19.17,19.13,19.16,178006.0
2025-03-14 15:50:00,19.16,19.23,19.11,19.23,296204.0,19.16,19.23,19.11,19.23,296204.0
2025-03-14 15:55:00,19.23,19.25,19.17,19.18,810510.0,19.23,19.25,19.17,19.18,810510.0
2025-03-17 09:30:00,20.05,20.07,19.8,19.82,1349324.0,20.05,20.07,19.8,19.82,1349324.0
2025-03-17 09:35:00,19.83,19.95,19.8,19.92,547534.0,19.83,19.95,19.8,19.92,547534.0
2025-03-17 09:40:00,19.93,20.01,19.86,19.94,532073.0,19.93,20.01,19.86,19.94,532073.0
2025-03-17 09:45:00,19.95,20.04,19.7,19.72,511684.0,19.95,20.04,19.7,19.72,511684.0
2025-03-17 09:50:00,19.72,19.83,19.65,19.71,319158.0,19.72,19.83,19.65,19.71,319158.0
2025-03-17 09:55:00,19.71,19.77,19.63,19.67,238591.0,19.71,19.77,19.63,19.67,238591.0
2025-03-17 10:00:00,19.66,19.75,19.61,19.67,287885.0,19.66,19.75,19.61,19.67,287885.0
2025-03-17 10:05:00,19.67,19.69,19.53,19.6,334986.0,19.67,19.69,19.53,19.6,334986.0
2025-03-17 10:10:00,19.59,19.68,19.59,19.66,150903.0,19.59,19.68,19.59,19.66,150903.0
2025-03-17 10:15:00,19.67,19.77,19.66,19.73,252851.0,19.67,19.77,19.66,19.73,252851.0
2025-03-17 10:20:00,19.74,19.82,19.73,19.8,215857.0,19.74,19.82,19.73,19.8,215857.0
2025-03-17 10:25:00,19.8,19.87,19.71,19.72,285893.0,19.8,19.87,19.71,19.72,285893.0
2025-03-17 10:30:00,19.73,19.83,19.68,19.79,230672.0,19.73,19.83,19.68,19.79,230672.0
2025-03-17 10:35:00,19.79,19.9,19.78,19.87,224257.0,19.79,19.9,19.78,19.87,224257.0
2025-03-17 10:40:00,19.87,19.94,19.84,19.93,167686.0,19.87,19.94,19.84,19.93,167686.0
2025-03-17 10:45:00,19.93,19.93,19.88,19.89,105581.0,19.93,19.93,19.88,19.89,105581.0
2025-03-17 10:50:00,19.89,19.9,19.83,19.86,120431.0,19.89,19.9,19.83,19.86,120431.0
2025-03-17 10:55:00,19.86,19.93,19.82,19.88,130589.0,19.86,19.93,19.82,19.88,130589.0
2025-03-17 11:00:00,19.89,19.93,19.82,19.89,156834.0,19.89,19.93,19.82,19.89,156834.0
2025-03-17 11:05:00,19.89,19.93,19.88,19.92,120039.0,19.89,19.93,19.88,19.92,120039.0
2025-03-17 11:10:00,19.92,19.98,19.88,19.96,164936.0,19.92,19.98,19.88,19.96,164936.0
2025-03-17 11:15:00,19.97,20.05,19.93,20.05,381057.0,19.97,20.05,19.93,20.05,381057.0
2025-03-17 11:20:00,20.05,20.15,20.03,20.12,333392.0,20.05,20.15,20.03,20.12,333392.0
2025-03-17 11:25:00,20.11,20.15,20.01,20.02,372425.0,20.11,20.15,20.01,20.02,372425.0
2025-03-17 11:30:00,20.01,20.06,19.95,19.97,312744.0,20.01,20.06,19.95,19.97,312744.0
2025-03-17 11:35:00,19.97,20.02,19.91,19.93,233920.0,19.97,20.02,19.91,19.93,233920.0
2025-03-17 11:40:00,19.93,20.0,19.87,19.98,208971.0,19.93,20.0,19.87,19.98,208971.0
2025-03-17 11:45:00,19.98,20.02,19.96,19.98,179002.0,19.98,20.02,19.96,19.98,179002.0
2025-03-17 11:50:00,19.97,20.06,19.96,20.05,151283.0,19.97,20.06,19.96,20.05,151283.0
2025-03-17 11:55:00,20.06,20.09,20.03,20.07,135821.0,20.06,20.09,20.03,20.07,135821.0
2025-03-17 12:00:00,20.08,20.15,20.02,20.13,150128.0,20.08,20.15,20.02,20.13,150128.0
2025-03-17 12:05:00,20.13,20.17,20.11,20.17,161338.0,20.13,20.17,20.11,20.17,161338.0
2025-03-17 12:10:00,20.17,20.31,20.16,20.29,250121.0,20.17,20.31,20.16,20.29,250121.0
2025-03-17 12:15:00,20.29,20.29,20.2,20.21,360886.0,20.29,20.29,20.2,20.21,360886.0
2025-03-17 12:20:00,20.22,20.27,20.21,20.23,157556.0,20.22,20.27,20.21,20.23,157556.0
2025-03-17 12:25:00,20.23,20.25,20.1,20.11,241847.0,20.23,20.25,20.1,20.11,241847.0
2025-03-17 12:30:00,20.11,20.16,20.05,20.13,147312.0,20.11,20.16,20.05,20.13,147312.0
2025-03-17 12:35:00,20.12,20.15,20.09,20.1,69584.0,20.12,20.15,20.09,20.1,69584.0
2025-03-17 12:40:00,20.1,20.1,19.98,20.05,177460.0,20.1,20.1,19.98,20.05,177460.0
2025-03-17 12:45:00,20.05,20.06,20.0,20.05,89813.0,20.05,20.06,20.0,20.05,89813.0
2025-03-17 12:50:00,20.05,20.1,20.02,20.09,84997.0,20.05,20.1,20.02,20.09,84997.0
2025-03-17 12:55:00,20.09,20.12,20.05,20.07,124795.0,20.09,20.12,20.05,20.07,124795.0
2025-03-17 13:00:00,20.06,20.12,20.05,20.11,92926.0,20.06,20.12,20.05,20.11,92926.0
2025-03-17 13:05:00,20.11,20.12,20.08,20.12,54695.0,20.11,20.12,20.08,20.12,54695.0
2025-03-17 13:10:00,20.12,20.15,20.09,20.15,126774.0,20.12,20.15,20.09,20.15,126774.0
2025-03-17 13:15:00,20.14,20.16,20.07,20.07,116903.0,20.14,20.16,20.07,20.07,116903.0
2025-03-17 13:20:00,20.07,20.14,20.05,20.12,89857.0,20.07,20.14,20.05,20.12,89857.0
2025-03-17 13:25:00,20.12,20.17,20.11,20.14,79855.0,20.12,20.17,20.11,20.14,79855.0
2025-03-17 13:30:00,20.14,20.17,20.11,20.14,62345.0,20.14,20.17,20.11,20.14,62345.0
2025-03-17 13:35:00,20.14,20.27,20.13,20.26,187082.0,20.14,20.27,20.13,20.26,187082.0
2025-03-17 13:40:00,20.26,20.26,20.21,20.23,111551.0,20.26,20.26,20.21,20.23,111551.0
2025-03-17 13:45:00,20.23,20.23,20.16,20.2,123222.0,20.23,20.23,20.16,20.2,123222.0
2025-03-17 13:50:00,20.19,20.21,20.17,20.19,76866.0,20.19,20.21,20.17,20.19,76866.0
2025-03-17 13:55:00,20.18,20.22,20.16,20.2,69977.0,20.18,20.22,20.16,20.2,69977.0
2025-03-17 14:00:00,20.2,20.24,20.18,20.22,119050.0,20.2,20.24,20.18,20.22,119050.0
2025-03-17 14:05:00,20.21,20.26,20.21,20.23,86785.0,20.21,20.26,20.21,20.23,86785.0
2025-03-17 14:10:00,20.24,20.26,20.22,20.23,75857.0,20.24,20.26,20.22,20.23,75857.0
2025-03-17 14:15:00,20.23,20.27,20.2,20.23,120110.0,20.23,20.27,20.2,20.23,120110.0
2025-03-17 14:20:00,20.23,20.27,20.23,20.23,144182.0,20.23,20.27,20.23,20.23,144182.0
2025-03-17 14:25:00,20.23,20.25,20.21,20.23,82676.0,20.23,20.25,20.21,20.23,82676.0
2025-03-17 14:30:00,20.23,20.27,20.21,20.26,96942.0,20.23,20.27,20.21,20.26,96942.0
2025-03-17 14:35:00,20.27,20.31,20.24,20.28,165946.0,20.27,20.31,20.24,20.28,165946.0
2025-03-17 14:40:00,20.28,20.3,20.23,20.26,81319.0,20.28,20.3,20.23,20.26,81319.0
2025-03-17 14:45:00,20.26,20.29,20.23,20.26,108149.0,20.26,20.29,20.23,20.26,108149.0
2025-03-17 14:50:00,20.26,20.31,20.26,20.3,104174.0,20.26,20.31,20.26,20.3,104174.0
2025-03-17 14:55:00,20.3,20.31,20.26,20.27,109848.0,20.3,20.31,20.26,20.27,109848.0
2025-03-17 15:00:00,20.27,20.27,20.2,20.25,146104.0,20.27,20.27,20.2,20.25,146104.0
2025-03-17 15:05:00,20.25,20.3,20.24,20.29,104932.0,20.25,20.3,20.24,20.29,104932.0
2025-03-17 15:10:00,20.29,20.31,20.26,20.3,171407.0,20.29,20.31,20.26,20.3,171407.0
2025-03-17 15:15:00,20.3,20.31,20.26,20.28,163365.0,20.3,20.31,20.26,20.28,163365.0
2025-03-17 15:20:00,20.28,20.3,20.25,20.27,124032.0,20.28,20.3,20.25,20.27,124032.0
2025-03-17 15:25:00,20.27,20.27,20.18,20.23,216956.0,20.27,20.27,20.18,20.23,216956.0
2025-03-17 15:30:00,20.23,20.25,20.2,20.2,140710.0,20.23,20.25,20.2,20.2,140710.0
2025-03-17 15:35:00,20.2,20.22,20.16,20.17,131733.0,20.2,20.22,20.16,20.17,131733.0
2025-03-17 15:40:00,20.17,20.19,20.12,20.19,275401.0,20.17,20.19,20.12,20.19,275401.0
2025-03-17 15:45:00,20.19,20.19,20.13,20.14,222572.0,20.19,20.19,20.13,20.14,222572.0
2025-03-17 15:50:00,20.13,20.13,20.07,20.08,441679.0,20.13,20.13,20.07,20.08,441679.0
2025-03-17 15:55:00,20.07,20.09,20.0,20.06,1237055.0,20.07,20.09,20.0,20.06,1237055.0
2025-03-18 09:30:00,19.71,19.81,19.59,19.61,564640.0,19.71,19.81,19.59,19.61,564640.0
2025-03-18 09:35:00,19.61,19.61,19.41,19.49,443632.0,19.61,19.61,19.41,19.49,443632.0
2025-03-18 09:40:00,19.48,19.53,19.35,19.37,386189.0,19.48,19.53,19.35,19.37,386189.0
2025-03-18 09:45:00,19.37,19.41,19.26,19.26,481143.0,19.37,19.41,19.26,19.26,481143.0
2025-03-18 09:50:00,19.26,19.32,19.16,19.2,1021366.0,19.26,19.32,19.16,19.2,1021366.0
2025-03-18 09:55:00,19.2,19.21,19.04,19.04,320025.0,19.2,19.21,19.04,19.04,320025.0
2025-03-18 10:00:00,19.05,19.05,18.92,19.01,497154.0,19.05,19.05,18.92,19.01,497154.0
2025-03-18 10:05:00,19.01,19.18,18.95,19.12,328044.0,19.01,19.18,18.95,19.12,328044.0
2025-03-18 10:10:00,19.12,19.2,19.06,19.14,198092.0,19.12,19.2,19.06,19.14,198092.0
2025-03-18 10:15:00,19.14,19.2,19.1,19.13,182899.0,19.14,19.2,19.1,19.13,182899.0
2025-03-18 10:20:00,19.12,19.24,19.12,19.16,220926.0,19.12,19.24,19.12,19.16,220926.0
2025-03-18 10:25:00,19.16,19.2,19.09,19.19,148737.0,19.16,19.2,19.09,19.19,148737.0
2025-03-18 10:30:00,19.19,19.2,19.12,19.18,101052.0,19.19,19.2,19.12,19.18,101052.0
2025-03-18 10:35:00,19.18,19.18,19.1,19.16,142274.0,19.18,19.18,19.1,19.16,142274.0
2025-03-18 10:40:00,19.16,19.18,19.06,19.12,207983.0,19.16,19.18,19.06,19.12,207983.0
2025-03-18 10:45:00,19.12,19.13,18.97,19.02,283768.0,19.12,19.13,18.97,19.02,283768.0
2025-03-18 10:50:00,19.02,19.05,18.99,19.01,121867.0,19.02,19.05,18.99,19.01,121867.0
2025-03-18 10:55:00,19.01,19.04,18.97,19.0,127932.0,19.01,19.04,18.97,19.0,127932.0
2025-03-18 11:00:00,19.0,19.0,18.89,18.96,244138.0,19.0,19.0,18.89,18.96,244138.0
2025-03-18 11:05:00,18.96,18.98,18.85,18.91,243737.0,18.96,18.98,18.85,18.91,243737.0
2025-03-18 11:10:00,18.91,18.96,18.88,18.95,271120.0,18.91,18.96,18.88,18.95,271120.0
2025-03-18 11:15:00,18.95,19.02,18.94,19.0,189312.0,18.95,19.02,18.94,19.0,189312.0
2025-03-18 11:20:00,19.0,19.08,18.99,19.05,182755.0,19.0,19.08,18.99,19.05,182755.0
2025-03-18 11:25:00,19.05,19.18,19.04,19.13,235964.0,19.05,19.18,19.04,19.13,235964.0
2025-03-18 11:30:00,19.13,19.15,19.08,19.12,113680.0,19.13,19.15,19.08,19.12,113680.0
2025-03-18 11:35:00,19.12,19.14,19.07,19.1,171324.0,19.12,19.14,19.07,19.1,171324.0
2025-03-18 11:40:00,19.1,19.11,19.02,19.03,76693.0,19.1,19.11,19.02,19.03,76693.0
2025-03-18 11:45:00,19.03,19.06,19.01,19.01,84371.0,19.03,19.06,19.01,19.01,84371.0
2025-03-18 11:50:00,19.02,19.04,18.98,18.98,231737.0,19.02,19.04,18.98,18.98,231737.0
2025-03-18 11:55:00,18.98,19.05,18.97,19.05,121871.0,18.98,19.05,18.97,19.05,121871.0
2025-03-18 12:00:00,19.05,19.14,19.01,19.14,151739.0,19.05,19.14,19.01,19.14,151739.0
2025-03-18 12:05:00,19.14,19.2,19.09,19.1,170116.0,19.14,19.2,19.09,19.1,170116.0
2025-03-18 12:10:00,19.1,19.19,19.09,19.19,165255.0,19.1,19.19,19.09,19.19,165255.0
2025-03-18 12:15:00,19.19,19.23,19.17,19.21,122038.0,19.19,19.23,19.17,19.21,122038.0
2025-03-18 12:20:00,19.21,19.21,19.15,19.21,84826.0,19.21,19.21,19.15,19.21,84826.0
2025-03-18 12:25:00,19.21,19.27,19.2,19.27,85763.0,19.21,19.27,19.2,19.27,85763.0
2025-03-18 12:30:00,19.27,19.31,19.22,19.23,134374.0,19.27,19.31,19.22,19.23,134374.0
2025-03-18 12:35:00,19.23,19.27,19.18,19.2,138516.0,19.23,19.27,19.18,19.2,138516.0
2025-03-18 12:40:00,19.2,19.2,19.1,19.12,139049.0,19.2,19.2,19.1,19.12,139049.0
2025-03-18 12:45:00,19.13,19.15,19.1,19.12,60113.0,19.13,19.15,19.1,19.12,60113.0
2025-03-18 12:50:00,19.13,19.14,19.08,19.12,75568.0,19.13,19.14,19.08,19.12,75568.0
2025-03-18 12:55:00,19.12,19.19,19.11,19.16,63413.0,19.12,19.19,19.11,19.16,63413.0
2025-03-18 13:00:00,19.16,19.24,19.15,19.22,130758.0,19.16,19.24,19.15,19.22,130758.0
2025-03-18 13:05:00,19.22,19.22,19.11,19.16,118684.0,19.22,19.22,19.11,19.16,118684.0
2025-03-18 13:10:00,19.16,19.18,19.13,19.16,59616.0,19.16,19.18,19.13,19.16,59616.0
2025-03-18 13:15:00,19.16,19.19,19.05,19.09,110858.0,19.16,19.19,19.05,19.09,110858.0
2025-03-18 13:20:00,19.08,19.14,19.08,19.14,75243.0,19.08,19.14,19.08,19.14,75243.0
2025-03-18 13:25:00,19.15,19.2,19.11,19.16,94750.0,19.15,19.2,19.11,19.16,94750.0
2025-03-18 13:30:00,19.16,19.22,19.15,19.21,115181.0,19.16,19.22,19.15,19.21,115181.0
2025-03-18 13:35:00,19.21,19.29,19.2,19.23,102525.0,19.21,19.29,19.2,19.23,102525.0
2025-03-18 13:40:00,19.24,19.24,19.18,19.19,83616.0,19.24,19.24,19.18,19.19,83616.0
2025-03-18 13:45:00,19.19,19.22,19.15,19.17,90289.0,19.19,19.22,19.15,19.17,90289.0
2025-03-18 13:50:00,19.16,19.19,19.12,19.16,87686.0,19.16,19.19,19.12,19.16,87686.0
2025-03-18 13:55:00,19.16,19.16,19.07,19.09,109137.0,19.16,19.16,19.07,19.09,109137.0
2025-03-18 14:00:00,19.09,19.13,19.06,19.07,87011.0,19.09,19.13,19.06,19.07,87011.0
2025-03-18 14:05:00,19.07,19.12,19.05,19.12,70986.0,19.07,19.12,19.05,19.12,70986.0
2025-03-18 14:10:00,19.12,19.13,19.06,19.07,57501.0,19.12,19.13,19.06,19.07,57501.0
2025-03-18 14:15:00,19.07,19.1,19.06,19.09,69869.0,19.07,19.1,19.06,19.09,69869.0
2025-03-18 14:20:00,19.09,19.13,19.08,19.13,105303.0,19.09,19.13,19.08,19.13,105303.0
2025-03-18 14:25:00,19.13,19.17,19.09,19.09,84037.0,19.13,19.17,19.09,19.09,84037.0
2025-03-18 14:30:00,19.1,19.15,19.1,19.14,65207.0,19.1,19.15,19.1,19.14,65207.0
2025-03-18 14:35:00,19.14,19.17,19.13,19.14,58003.0,19.14,19.17,19.13,19.14,58003.0
2025-03-18 14:40:00,19.13,19.14,19.09,19.11,86584.0,19.13,19.14,19.09,19.11,86584.0
2025-03-18 14:45:00,19.1,19.12,19.08,19.11,78357.0,19.1,19.12,19.08,19.11,78357.0
2025-03-18 14:50:00,19.11,19.15,19.09,19.1,81692.0,19.11,19.15,19.09,19.1,81692.0
2025-03-18 14:55:00,19.1,19.13,19.07,19.08,83950.0,19.1,19.13,19.07,19.08,83950.0
2025-03-18 15:00:00,19.07,19.11,19.05,19.09,93655.0,19.07,19.11,19.05,19.09,93655.0
2025-03-18 15:05:00,19.1,19.11,19.04,19.05,57452.0,19.1,19.11,19.04,19.05,57452.0
2025-03-18 15:10:00,19.05,19.09,19.03,19.09,71323.0,19.05,19.09,19.03,19.09,71323.0
2025-03-18 15:15:00,19.09,19.1,19.05,19.07,92750.0,19.09,19.1,19.05,19.07,92750.0
2025-03-18 15:20:00,19.07,19.14,19.07,19.14,99503.0,19.07,19.14,19.07,19.14,99503.0
2025-03-18 15:25:00,19.14,19.15,19.08,19.11,163968.0,19.14,19.15,19.08,19.11,163968.0
2025-03-18 15:30:00,19.12,19.18,19.1,19.17,162565.0,19.12,19.18,19.1,19.17,162565.0
2025-03-18 15:35:00,19.16,19.17,19.1,19.14,156686.0,19.16,19.17,19.1,19.14,156686.0
2025-03-18 15:40:00,19.14,19.19,19.11,19.13,207080.0,19.14,19.19,19.11,19.13,207080.0
2025-03-18 15:45:00,19.13,19.15,19.05,19.07,294258.0,19.13,19.15,19.05,19.07,294258.0
2025-03-18 15:50:00,19.07,19.12,19.06,19.1,422066.0,19.07,19.12,19.06,19.1,422066.0
2025-03-18 15:55:00,19.1,19.14,19.07,19.09,1101141.0,19.1,19.14,19.07,19.09,1101141.0
2025-03-19 09:30:00,19.26,19.33,19.2,19.29,281437.0,19.26,19.33,19.2,19.29,281437.0
2025-03-19 09:35:00,19.28,19.37,19.24,19.37,160532.0,19.28,19.37,19.24,19.37,160532.0
2025-03-19 09:40:00,19.36,19.46,19.32,19.43,210404.0,19.36,19.46,19.32,19.43,210404.0
2025-03-19 09:45:00,19.43,19.55,19.39,19.49,186523.0,19.43,19.55,19.39,19.49,186523.0
2025-03-19 09:50:00,19.5,19.51,19.39,19.47,142175.0,19.5,19.51,19.39,19.47,142175.0
2025-03-19 09:55:00,19.48,19.59,19.47,19.52,248032.0,19.48,19.59,19.47,19.52,248032.0
2025-03-19 10:00:00,19.52,19.61,19.49,19.59,187792.0,19.52,19.61,19.49,19.59,187792.0
2025-03-19 10:05:00,19.58,19.67,19.57,19.63,200681.0,19.58,19.67,19.57,19.63,200681.0
2025-03-19 10:10:00,19.62,19.66,19.6,19.62,126259.0,19.62,19.66,19.6,19.62,126259.0
2025-03-19 10:15:00,19.61,19.71,19.57,19.7,158306.0,19.61,19.71,19.57,19.7,158306.0
2025-03-19 10:20:00,19.7,19.73,19.65,19.7,152622.0,19.7,19.73,19.65,19.7,152622.0
2025-03-19 10:25:00,19.69,19.71,19.65,19.66,109715.0,19.69,19.71,19.65,19.66,109715.0
2025-03-19 10:30:00,19.66,19.68,19.58,19.59,99325.0,19.66,19.68,19.58,19.59,99325.0
2025-03-19 10:35:00,19.58,19.63,19.57,19.62,74057.0,19.58,19.63,19.57,19.62,74057.0
2025-03-19 10:40:00,19.62,19.66,19.6,19.62,124803.0,19.62,19.66,19.6,19.62,124803.0
2025-03-19 10:45:00,19.62,19.65,19.6,19.63,110866.0,19.62,19.65,19.6,19.63,110866.0
2025-03-19 10:50:00,19.63,19.69,19.62,19.68,130460.0,19.63,19.69,19.62,19.68,130460.0
2025-03-19 10:55:00,19.67,19.7,19.65,19.7,76897.0,19.67,19.7,19.65,19.7,76897.0
2025-03-19 11:00:00,19.7,19.78,19.68,19.74,101055.0,19.7,19.78,19.68,19.74,101055.0
2025-03-19 11:05:00,19.75,19.81,19.74,19.8,101343.0,19.75,19.81,19.74,19.8,101343.0
2025-03-19 11:10:00,19.8,19.84,19.79,19.84,153308.0,19.8,19.84,19.79,19.84,153308.0
2025-03-19 11:15:00,19.84,19.87,19.84,19.87,137542.0,19.84,19.87,19.84,19.87,137542.0
2025-03-19 11:20:00,19.87,19.93,19.85,19.89,134334.0,19.87,19.93,19.85,19.89,134334.0
2025-03-19 11:25:00,19.89,19.92,19.86,19.87,128608.0,19.89,19.92,19.86,19.87,128608.0
2025-03-19 11:30:00,19.88,19.88,19.82,19.86,125479.0,19.88,19.88,19.82,19.86,125479.0
2025-03-19 11:35:00,19.85,19.87,19.83,19.83,106107.0,19.85,19.87,19.83,19.83,106107.0
2025-03-19 11:40:00,19.83,19.85,19.77,19.8,99141.0,19.83,19.85,19.77,19.8,99141.0
2025-03-19 11:45:00,19.8,19.83,19.76,19.82,151100.0,19.8,19.83,19.76,19.82,151100.0
2025-03-19 11:50:00,19.82,19.91,19.82,19.89,217647.0,19.82,19.91,19.82,19.89,217647.0
2025-03-19 11:55:00,19.9,19.92,19.76,19.77,182764.0,19.9,19.92,19.76,19.77,182764.0
2025-03-19 12:00:00,19.77,19.88,19.76,19.83,90389.0,19.77,19.88,19.76,19.83,90389.0
2025-03-19 12:05:00,19.84,19.85,19.79,19.84,60149.0,19.84,19.85,19.79,19.84,60149.0
2025-03-19 12:10:00,19.84,19.85,19.81,19.83,61912.0,19.84,19.85,19.81,19.83,61912.0
2025-03-19 12:15:00,19.82,19.84,19.75,19.82,138870.0,19.82,19.84,19.75,19.82,138870.0
2025-03-19 12:20:00,19.81,19.83,19.77,19.79,71269.0,19.81,19.83,19.77,19.79,71269.0
2025-03-19 12:25:00,19.79,19.83,19.79,19.82,57906.0,19.79,19.83,19.79,19.82,57906.0
2025-03-19 12:30:00,19.82,19.83,19.75,19.77,187116.0,19.82,19.83,19.75,19.77,187116.0
2025-03-19 12:35:00,19.78,19.8,19.77,19.8,64108.0,19.78,19.8,19.77,19.8,64108.0
2025-03-19 12:40:00,19.79,19.8,19.77,19.8,44361.0,19.79,19.8,19.77,19.8,44361.0
2025-03-19 12:45:00,19.79,19.82,19.79,19.8,73175.0,19.79,19.82,19.79,19.8,73175.0
2025-03-19 12:50:00,19.8,19.82,19.77,19.8,75430.0,19.8,19.82,19.77,19.8,75430.0
2025-03-19 12:55:00,19.8,19.8,19.75,19.76,47276.0,19.8,19.8,19.75,19.76,47276.0
2025-03-19 13:00:00,19.76,19.8,19.73,19.74,54284.0,19.76,19.8,19.73,19.74,54284.0
2025-03-19 13:05:00,19.74,19.75,19.69,19.73,65068.0,19.74,19.75,19.69,19.73,65068.0
2025-03-19 13:10:00,19.73,19.74,19.66,19.67,75686.0,19.73,19.74,19.66,19.67,75686.0
2025-03-19 13:15:00,19.67,19.69,19.63,19.66,159057.0,19.67,19.69,19.63,19.66,159057.0
2025-03-19 13:20:00,19.65,19.7,19.64,19.69,89767.0,19.65,19.7,19.64,19.69,89767.0
2025-03-19 13:25:00,19.69,19.7,19.65,19.67,64139.0,19.69,19.7,19.65,19.67,64139.0
2025-03-19 13:30:00,19.66,19.67,19.62,19.66,135750.0,19.66,19.67,19.62,19.66,135750.0
2025-03-19 13:35:00,19.66,19.71,19.65,19.68,91056.0,19.66,19.71,19.65,19.68,91056.0
2025-03-19 13:40:00,19.68,19.71,19.64,19.64,59050.0,19.68,19.71,19.64,19.64,59050.0
2025-03-19 13:45:00,19.65,19.66,19.61,19.62,52880.0,19.65,19.66,19.61,19.62,52880.0
2025-03-19 13:50:00,19.63,19.71,19.62,19.71,88829.0,19.63,19.71,19.62,19.71,88829.0
2025-03-19 13:55:00,19.71,19.71,19.66,19.68,66883.0,19.71,19.71,19.66,19.68,66883.0
2025-03-19 14:00:00,19.65,19.86,19.59,19.84,259638.0,19.65,19.86,19.59,19.84,259638.0
2025-03-19 14:05:00,19.84,19.86,19.77,19.84,143929.0,19.84,19.86,19.77,19.84,143929.0
2025-03-19 14:10:00,19.85,19.94,19.83,19.92,171492.0,19.85,19.94,19.83,19.92,171492.0
2025-03-19 14:15:00,19.93,19.97,19.89,19.89,107886.0,19.93,19.97,19.89,19.89,107886.0
2025-03-19 14:20:00,19.89,19.9,19.83,19.85,183387.0,19.89,19.9,19.83,19.85,183387.0
2025-03-19 14:25:00,19.84,19.88,19.81,19.82,104793.0,19.84,19.88,19.81,19.82,104793.0
2025-03-19 14:30:00,19.82,19.94,19.81,19.88,157723.0,19.82,19.94,19.81,19.88,157723.0
2025-03-19 14:35:00,19.88,19.91,19.81,19.83,108523.0,19.88,19.91,19.81,19.83,108523.0
2025-03-19 14:40:00,19.84,19.92,19.8,19.89,119442.0,19.84,19.92,19.8,19.89,119442.0
2025-03-19 14:45:00,19.89,19.95,19.85,19.88,266746.0,19.89,19.95,19.85,19.88,266746.0
2025-03-19 14:50:00,19.89,20.05,19.87,20.03,305552.0,19.89,20.05,19.87,20.03,305552.0
2025-03-19 14:55:00,20.02,20.08,19.99,20.04,139006.0,20.02,20.08,19.99,20.04,139006.0
2025-03-19 15:00:00,20.04,20.08,19.98,20.02,158000.0,20.04,20.08,19.98,20.02,158000.0
2025-03-19 15:05:00,20.02,20.09,19.98,20.07,168865.0,20.02,20.09,19.98,20.07,168865.0
2025-03-19 15:10:00,20.06,20.1,19.97,19.98,164891.0,20.06,20.1,19.97,19.98,164891.0
2025-03-19 15:15:00,19.98,20.02,19.97,19.98,121805.0,19.98,20.02,19.97,19.98,121805.0
2025-03-19 15:20:00,19.98,19.99,19.84,19.86,159891.0,19.98,19.99,19.84,19.86,159891.0
2025-03-19 15:25:00,19.87,19.88,19.7,19.76,234503.0,19.87,19.88,19.7,19.76,234503.0
2025-03-19 15:30:00,19.75,19.89,19.74,19.85,207541.0,19.75,19.89,19.74,19.85,207541.0
2025-03-19 15:35:00,19.85,19.87,19.82,19.85,228511.0,19.85,19.87,19.82,19.85,228511.0
2025-03-19 15:40:00,19.85,19.88,19.83,19.87,191174.0,19.85,19.88,19.83,19.87,191174.0
2025-03-19 15:45:00,19.87,19.92,19.83,19.91,192637.0,19.87,19.92,19.83,19.91,192637.0
2025-03-19 15:50:00,19.9,19.91,19.82,19.89,222797.0,19.9,19.91,19.82,19.89,222797.0
2025-03-19 15:55:00,19.89,19.9,19.83,19.85,590821.0,19.89,19.9,19.83,19.85,590821.0
2025-03-20 09:30:00,19.61,19.97,19.56,19.9,321112.0,19.61,19.97,19.56,19.9,321112.0
2025-03-20 09:35:00,19.92,19.96,19.89,19.95,94087.0,19.92,19.96,19.89,19.95,94087.0
2025-03-20 09:40:00,19.95,20.18,19.9,20.17,232747.0,19.95,20.18,19.9,20.17,232747.0
2025-03-20 09:45:00,20.18,20.21,20.11,20.14,171629.0,20.18,20.21,20.11,20.14,171629.0
2025-03-20 09:50:00,20.13,20.15,20.08,20.14,124783.0,20.13,20.15,20.08,20.14,124783.0
2025-03-20 09:55:00,20.14,20.16,20.06,20.16,159502.0,20.14,20.16,20.06,20.16,159502.0
2025-03-20 10:00:00,20.16,20.29,20.13,20.26,210909.0,20.16,20.29,20.13,20.26,210909.0
2025-03-20 10:05:00,20.27,20.32,20.18,20.19,127100.0,20.27,20.32,20.18,20.19,127100.0
2025-03-20 10:10:00,20.18,20.24,20.15,20.17,158523.0,20.18,20.24,20.15,20.17,158523.0
2025-03-20 10:15:00,20.17,20.24,20.12,20.2,151259.0,20.17,20.24,20.12,20.2,151259.0
2025-03-20 10:20:00,20.2,20.23,20.18,20.21,126304.0,20.2,20.23,20.18,20.21,126304.0
2025-03-20 10:25:00,20.21,20.32,20.18,20.19,215407.0,20.21,20.32,20.18,20.19,215407.0
2025-03-20 10:30:00,20.19,20.21,20.13,20.17,71872.0,20.19,20.21,20.13,20.17,71872.0
2025-03-20 10:35:00,20.18,20.18,20.08,20.1,101895.0,20.18,20.18,20.08,20.1,101895.0
2025-03-20 10:40:00,20.09,20.13,20.08,20.12,105621.0,20.09,20.13,20.08,20.12,105621.0
2025-03-20 10:45:00,20.12,20.14,20.08,20.11,67608.0,20.12,20.14,20.08,20.11,67608.0
2025-03-20 10:50:00,20.1,20.16,20.08,20.14,115020.0,20.1,20.16,20.08,20.14,115020.0
2025-03-20 10:55:00,20.14,20.14,20.06,20.07,57518.0,20.14,20.14,20.06,20.07,57518.0
2025-03-20 11:00:00,20.07,20.18,20.04,20.11,213990.0,20.07,20.18,20.04,20.11,213990.0
2025-03-20 11:05:00,20.11,20.11,20.06,20.07,62612.0,20.11,20.11,20.06,20.07,62612.0
2025-03-20 11:10:00,20.07,20.09,20.05,20.08,83281.0,20.07,20.09,20.05,20.08,83281.0
2025-03-20 11:15:00,20.09,20.09,20.01,20.01,50988.0,20.09,20.09,20.01,20.01,50988.0
2025-03-20 11:20:00,20.02,20.16,20.01,20.15,127882.0,20.02,20.16,20.01,20.15,127882.0
2025-03-20 11:25:00,20.14,20.2,20.12,20.18,124033.0,20.14,20.2,20.12,20.18,124033.0
2025-03-20 11:30:00,20.17,20.18,20.07,20.09,85968.0,20.17,20.18,20.07,20.09,85968.0
2025-03-20 11:35:00,20.09,20.09,20.05,20.08,61613.0,20.09,20.09,20.05,20.08,61613.0
2025-03-20 11:40:00,20.09,20.16,20.08,20.15,29317.0,20.09,20.16,20.08,20.15,29317.0
2025-03-20 11:45:00,20.15,20.21,20.14,20.21,47024.0,20.15,20.21,20.14,20.21,47024.0
2025-03-20 11:50:00,20.2,20.21,20.14,20.16,73336.0,20.2,20.21,20.14,20.16,73336.0
2025-03-20 11:55:00,20.16,20.16,20.02,20.05,136446.0,20.16,20.16,20.02,20.05,136446.0
2025-03-20 12:00:00,20.04,20.1,20.02,20.04,64968.0,20.04,20.1,20.02,20.04,64968.0
2025-03-20 12:05:00,20.05,20.06,20.0,20.04,58891.0,20.05,20.06,20.0,20.04,58891.0
2025-03-20 12:10:00,20.04,20.15,20.02,20.14,58509.0,20.04,20.15,20.02,20.14,58509.0
2025-03-20 12:15:00,20.14,20.15,20.07,20.09,91619.0,20.14,20.15,20.07,20.09,91619.0
2025-03-20 12:20:00,20.09,20.09,20.01,20.01,94456.0,20.09,20.09,20.01,20.01,94456.0
2025-03-20 12:25:00,20.01,20.05,19.94,19.96,191372.0,20.01,20.05,19.94,19.96,191372.0
2025-03-20 12:30:00,19.96,20.0,19.95,19.96,92357.0,19.96,20.0,19.95,19.96,92357.0
2025-03-20 12:35:00,19.96,20.03,19.95,20.01,56149.0,19.96,20.03,19.95,20.01,56149.0
2025-03-20 12:40:00,20.01,20.03,19.99,20.03,67456.0,20.01,20.03,19.99,20.03,67456.0
2025-03-20 12:45:00,20.03,20.07,20.02,20.05,161410.0,20.03,20.07,20.02,20.05,161410.0
2025-03-20 12:50:00,20.05,20.11,20.05,20.11,66707.0,20.05,20.11,20.05,20.11,66707.0
2025-03-20 12:55:00,20.12,20.13,20.05,20.07,59666.0,20.12,20.13,20.05,20.07,59666.0
2025-03-20 13:00:00,20.07,20.13,20.06,20.13,25576.0,20.07,20.13,20.06,20.13,25576.0
2025-03-20 13:05:00,20.13,20.15,20.1,20.15,54385.0,20.13,20.15,20.1,20.15,54385.0
2025-03-20 13:10:00,20.14,20.17,20.13,20.16,68716.0,20.14,20.17,20.13,20.16,68716.0
2025-03-20 13:15:00,20.16,20.16,20.09,20.12,52715.0,20.16,20.16,20.09,20.12,52715.0
2025-03-20 13:20:00,20.11,20.13,20.09,20.1,49639.0,20.11,20.13,20.09,20.1,49639.0
2025-03-20 13:25:00,20.1,20.12,20.03,20.05,131956.0,20.1,20.12,20.03,20.05,131956.0
2025-03-20 13:30:00,20.05,20.08,20.04,20.05,49463.0,20.05,20.08,20.04,20.05,49463.0
2025-03-20 13:35:00,20.06,20.08,20.01,20.03,201220.0,20.06,20.08,20.01,20.03,201220.0
2025-03-20 13:40:00,20.03,20.03,19.98,20.02,49917.0,20.03,20.03,19.98,20.02,49917.0
2025-03-20 13:45:00,20.02,20.03,19.97,20.0,77582.0,20.02,20.03,19.97,20.0,77582.0
2025-03-20 13:50:00,20.0,20.0,19.91,19.91,52172.0,20.0,20.0,19.91,19.91,52172.0
2025-03-20 13:55:00,19.92,20.01,19.91,20.0,72733.0,19.92,20.01,19.91,20.0,72733.0
2025-03-20 14:00:00,20.01,20.05,19.99,20.04,74238.0,20.01,20.05,19.99,20.04,74238.0
2025-03-20 14:05:00,20.04,20.08,20.01,20.07,98241.0,20.04,20.08,20.01,20.07,98241.0
2025-03-20 14:10:00,20.08,20.12,20.07,20.1,80634.0,20.08,20.12,20.07,20.1,80634.0
2025-03-20 14:15:00,20.09,20.11,20.07,20.07,47131.0,20.09,20.11,20.07,20.07,47131.0
2025-03-20 14:20:00,20.07,20.08,20.0,20.04,62703.0,20.07,20.08,20.0,20.04,62703.0
2025-03-20 14:25:00,20.04,20.06,20.0,20.02,111175.0,20.04,20.06,20.0,20.02,111175.0
2025-03-20 14:30:00,20.02,20.04,20.0,20.02,65057.0,20.02,20.04,20.0,20.02,65057.0
2025-03-20 14:35:00,20.02,20.1,20.01,20.1,74403.0,20.02,20.1,20.01,20.1,74403.0
2025-03-20 14:40:00,20.1,20.1,20.04,20.05,77189.0,20.1,20.1,20.04,20.05,77189.0
2025-03-20 14:45:00,20.04,20.06,20.02,20.04,62878.0,20.04,20.06,20.02,20.04,62878.0
2025-03-20 14:50:00,20.05,20.1,20.05,20.09,45323.0,20.05,20.1,20.05,20.09,45323.0
2025-03-20 14:55:00,20.09,20.09,20.02,20.03,64159.0,20.09,20.09,20.02,20.03,64159.0
2025-03-20 15:00:00,20.02,20.09,20.01,20.07,82094.0,20.02,20.09,20.01,20.07,82094.0
2025-03-20 15:05:00,20.07,20.08,20.04,20.05,45693.0,20.07,20.08,20.04,20.05,45693.0
2025-03-20 15:10:00,20.05,20.09,20.04,20.05,76663.0,20.05,20.09,20.04,20.05,76663.0
2025-03-20 15:15:00,20.05,20.16,20.05,20.14,177413.0,20.05,20.16,20.05,20.14,177413.0
2025-03-20 15:20:00,20.14,20.2,20.13,20.18,78641.0,20.14,20.2,20.13,20.18,78641.0
2025-03-20 15:25:00,20.19,20.19,20.06,20.07,198566.0,20.19,20.19,20.06,20.07,198566.0
2025-03-20 15:30:00,20.07,20.11,20.06,20.1,116533.0,20.07,20.11,20.06,20.1,116533.0
2025-03-20 15:35:00,20.1,20.16,20.09,20.1,128378.0,20.1,20.16,20.09,20.1,128378.0
2025-03-20 15:40:00,20.1,20.17,20.09,20.17,208566.0,20.1,20.17,20.09,20.17,208566.0
2025-03-20 15:45:00,20.17,20.18,20.14,20.18,149199.0,20.17,20.18,20.14,20.18,149199.0
2025-03-20 15:50:00,20.17,20.18,20.08,20.13,261812.0,20.17,20.18,20.08,20.13,261812.0
2025-03-20 15:55:00,20.13,20.16,20.07,20.1,871186.0,20.13,20.16,20.07,20.1,871186.0
2025-03-21 09:30:00,19.77,19.79,19.25,19.32,1008977.0,19.77,19.79,19.25,19.32,1008977.0
2025-03-21 09:35:00,19.33,19.47,19.3,19.43,392985.0,19.33,19.47,19.3,19.43,392985.0
2025-03-21 09:40:00,19.44,19.62,19.44,19.55,239164.0,19.44,19.62,19.44,19.55,239164.0
2025-03-21 09:45:00,19.55,19.77,19.52,19.73,211576.0,19.55,19.77,19.52,19.73,211576.0
2025-03-21 09:50:00,19.74,19.79,19.63,19.66,252936.0,19.74,19.79,19.63,19.66,252936.0
2025-03-21 09:55:00,19.67,19.83,19.61,19.64,220988.0,19.67,19.83,19.61,19.64,220988.0
2025-03-21 10:00:00,19.64,19.65,19.5,19.59,528600.0,19.64,19.65,19.5,19.59,528600.0
2025-03-21 10:05:00,19.6,19.67,19.54,19.57,137707.0,19.6,19.67,19.54,19.57,137707.0
2025-03-21 10:10:00,19.56,19.67,19.5,19.66,116470.0,19.56,19.67,19.5,19.66,116470.0
2025-03-21 10:15:00,19.65,19.78,19.62,19.78,142471.0,19.65,19.78,19.62,19.78,142471.0
2025-03-21 10:20:00,19.78,19.86,19.68,19.8,113953.0,19.78,19.86,19.68,19.8,113953.0
2025-03-21 10:25:00,19.81,19.94,19.77,19.91,201167.0,19.81,19.94,19.77,19.91,201167.0
2025-03-21 10:30:00,19.91,20.18,19.88,20.16,451831.0,19.91,20.18,19.88,20.16,451831.0
2025-03-21 10:35:00,20.15,20.17,19.99,20.01,245965.0,20.15,20.17,19.99,20.01,245965.0
2025-03-21 10:40:00,20.01,20.16,19.99,20.08,108567.0,20.01,20.16,19.99,20.08,108567.0
2025-03-21 10:45:00,20.07,20.11,20.02,20.07,63393.0,20.07,20.11,20.02,20.07,63393.0
2025-03-21 10:50:00,20.07,20.12,20.02,20.11,65093.0,20.07,20.12,20.02,20.11,65093.0
2025-03-21 10:55:00,20.11,20.27,20.09,20.23,122151.0,20.11,20.27,20.09,20.23,122151.0
2025-03-21 11:00:00,20.23,20.29,20.21,20.23,149981.0,20.23,20.29,20.21,20.23,149981.0
2025-03-21 11:05:00,20.23,20.4,20.22,20.39,289312.0,20.23,20.4,20.22,20.39,289312.0
2025-03-21 11:10:00,20.39,20.49,20.38,20.48,265700.0,20.39,20.49,20.38,20.48,265700.0
2025-03-21 11:15:00,20.48,20.51,20.32,20.33,199727.0,20.48,20.51,20.32,20.33,199727.0
2025-03-21 11:20:00,20.32,20.39,20.21,20.26,195707.0,20.32,20.39,20.21,20.26,195707.0
2025-03-21 11:25:00,20.26,20.3,20.17,20.18,60381.0,20.26,20.3,20.17,20.18,60381.0
2025-03-21 11:30:00,20.18,20.22,20.15,20.17,117102.0,20.18,20.22,20.15,20.17,117102.0
2025-03-21 11:35:00,20.17,20.2,20.13,20.17,147949.0,20.17,20.2,20.13,20.17,147949.0
2025-03-21 11:40:00,20.17,20.21,20.14,20.19,95475.0,20.17,20.21,20.14,20.19,95475.0
2025-03-21 11:45:00,20.19,20.25,20.17,20.23,69822.0,20.19,20.25,20.17,20.23,69822.0
2025-03-21 11:50:00,20.23,20.24,20.1,20.13,70564.0,20.23,20.24,20.1,20.13,70564.0
2025-03-21 11:55:00,20.13,20.15,20.09,20.11,81102.0,20.13,20.15,20.09,20.11,81102.0
2025-03-21 12:00:00,20.11,20.14,20.03,20.11,86355.0,20.11,20.14,20.03,20.11,86355.0
2025-03-21 12:05:00,20.11,20.15,20.09,20.14,59172.0,20.11,20.15,20.09,20.14,59172.0
2025-03-21 12:10:00,20.15,20.23,20.14,20.18,62630.0,20.15,20.23,20.14,20.18,62630.0
2025-03-21 12:15:00,20.19,20.26,20.17,20.24,90368.0,20.19,20.26,20.17,20.24,90368.0
2025-03-21 12:20:00,20.23,20.27,20.21,20.26,75022.0,20.23,20.27,20.21,20.26,75022.0
2025-03-21 12:25:00,20.26,20.31,20.24,20.25,79902.0,20.26,20.31,20.24,20.25,79902.0
2025-03-21 12:30:00,20.24,20.26,20.2,20.21,77352.0,20.24,20.26,20.2,20.21,77352.0
2025-03-21 12:35:00,20.21,20.22,20.17,20.2,51600.0,20.21,20.22,20.17,20.2,51600.0
2025-03-21 12:40:00,20.21,20.27,20.2,20.26,44379.0,20.21,20.27,20.2,20.26,44379.0
2025-03-21 12:45:00,20.27,20.34,20.26,20.33,74985.0,20.27,20.34,20.26,20.33,74985.0
2025-03-21 12:50:00,20.32,20.44,20.32,20.4,140314.0,20.32,20.44,20.32,20.4,140314.0
2025-03-21 12:55:00,20.4,20.46,20.38,20.44,121310.0,20.4,20.46,20.38,20.44,121310.0
2025-03-21 13:00:00,20.44,20.48,20.4,20.46,97317.0,20.44,20.48,20.4,20.46,97317.0
2025-03-21 13:05:00,20.46,20.51,20.45,20.5,51783.0,20.46,20.51,20.45,20.5,51783.0
2025-03-21 13:10:00,20.5,20.5,20.41,20.45,135086.0,20.5,20.5,20.41,20.45,135086.0
2025-03-21 13:15:00,20.45,20.46,20.39,20.41,112436.0,20.45,20.46,20.39,20.41,112436.0
2025-03-21 13:20:00,20.41,20.51,20.4,20.46,99802.0,20.41,20.51,20.4,20.46,99802.0
2025-03-21 13:25:00,20.46,20.47,20.39,20.45,97659.0,20.46,20.47,20.39,20.45,97659.0
2025-03-21 13:30:00,20.45,20.46,20.4,20.4,56833.0,20.45,20.46,20.4,20.4,56833.0
2025-03-21 13:35:00,20.41,20.43,20.4,20.43,56248.0,20.41,20.43,20.4,20.43,56248.0
2025-03-21 13:40:00,20.42,20.46,20.42,20.43,57602.0,20.42,20.46,20.42,20.43,57602.0
2025-03-21 13:45:00,20.44,20.49,20.43,20.49,59243.0,20.44,20.49,20.43,20.49,59243.0
2025-03-21 13:50:00,20.48,20.53,20.48,20.5,86643.0,20.48,20.53,20.48,20.5,86643.0
2025-03-21 13:55:00,20.5,20.51,20.46,20.48,57143.0,20.5,20.51,20.46,20.48,57143.0
2025-03-21 14:00:00,20.48,20.58,20.48,20.55,160728.0,20.48,20.58,20.48,20.55,160728.0
2025-03-21 14:05:00,20.55,20.55,20.43,20.45,74995.0,20.55,20.55,20.43,20.45,74995.0
2025-03-21 14:10:00,20.44,20.48,20.4,20.43,81002.0,20.44,20.48,20.4,20.43,81002.0
2025-03-21 14:15:00,20.43,20.45,20.41,20.44,56858.0,20.43,20.45,20.41,20.44,56858.0
2025-03-21 14:20:00,20.43,20.44,20.4,20.43,69413.0,20.43,20.44,20.4,20.43,69413.0
2025-03-21 14:25:00,20.43,20.44,20.4,20.42,70047.0,20.43,20.44,20.4,20.42,70047.0
2025-03-21 14:30:00,20.42,20.44,20.41,20.42,43306.0,20.42,20.44,20.41,20.42,43306.0
2025-03-21 14:35:00,20.42,20.51,20.41,20.48,87756.0,20.42,20.51,20.41,20.48,87756.0
2025-03-21 14:40:00,20.49,20.5,20.46,20.48,67392.0,20.49,20.5,20.46,20.48,67392.0
2025-03-21 14:45:00,20.48,20.53,20.46,20.53,118603.0,20.48,20.53,20.46,20.53,118603.0
2025-03-21 14:50:00,20.53,20.56,20.46,20.46,98704.0,20.53,20.56,20.46,20.46,98704.0
2025-03-21 14:55:00,20.47,20.55,20.47,20.52,120189.0,20.47,20.55,20.47,20.52,120189.0
2025-03-21 15:00:00,20.52,20.53,20.47,20.5,82363.0,20.52,20.53,20.47,20.5,82363.0
2025-03-21 15:05:00,20.5,20.53,20.49,20.51,78508.0,20.5,20.53,20.49,20.51,78508.0
2025-03-21 15:10:00,20.51,20.51,20.42,20.46,108234.0,20.51,20.51,20.42,20.46,108234.0
2025-03-21 15:15:00,20.47,20.49,20.45,20.46,79583.0,20.47,20.49,20.45,20.46,79583.0
2025-03-21 15:20:00,20.46,20.47,20.4,20.45,93577.0,20.46,20.47,20.4,20.45,93577.0
2025-03-21 15:25:00,20.45,20.46,20.41,20.43,67898.0,20.45,20.46,20.41,20.43,67898.0
2025-03-21 15:30:00,20.42,20.44,20.41,20.44,75083.0,20.42,20.44,20.41,20.44,75083.0
2025-03-21 15:35:00,20.44,20.46,20.41,20.42,69313.0,20.44,20.46,20.41,20.42,69313.0
2025-03-21 15:40:00,20.41,20.42,20.36,20.41,97042.0,20.41,20.42,20.36,20.41,97042.0
2025-03-21 15:45:00,20.41,20.47,20.39,20.44,206211.0,20.41,20.47,20.39,20.44,206211.0
2025-03-21 15:50:00,20.44,20.5,20.42,20.48,281346.0,20.44,20.5,20.42,20.48,281346.0
2025-03-21 15:55:00,20.48,20.5,20.41,20.41,692302.0,20.48,20.5,20.41,20.41,692302.0
2025-03-24 09:30:00,20.55,20.88,20.55,20.67,477352.0,20.55,20.88,20.55,20.67,477352.0
2025-03-24 09:35:00,20.66,20.79,20.56,20.76,190851.0,20.66,20.79,20.56,20.76,190851.0
2025-03-24 09:40:00,20.76,20.79,20.58,20.6,154365.0,20.76,20.79,20.58,20.6,154365.0
2025-03-24 09:45:00,20.6,20.66,20.56,20.59,104368.0,20.6,20.66,20.56,20.59,104368.0
2025-03-24 09:50:00,20.6,20.68,20.55,20.64,114254.0,20.6,20.68,20.55,20.64,114254.0
2025-03-24 09:55:00,20.63,20.69,20.59,20.65,79046.0,20.63,20.69,20.59,20.65,79046.0
2025-03-24 10:00:00,20.65,20.67,20.56,20.64,108998.0,20.65,20.67,20.56,20.64,108998.0
2025-03-24 10:05:00,20.64,20.68,20.58,20.6,94278.0,20.64,20.68,20.58,20.6,94278.0
2025-03-24 10:10:00,20.6,20.68,20.57,20.67,116851.0,20.6,20.68,20.57,20.67,116851.0
2025-03-24 10:15:00,20.67,20.67,20.58,20.6,117399.0,20.67,20.67,20.58,20.6,117399.0
2025-03-24 10:20:00,20.59,20.67,20.57,20.66,95750.0,20.59,20.67,20.57,20.66,95750.0
2025-03-24 10:25:00,20.66,20.68,20.62,20.66,105049.0,20.66,20.68,20.62,20.66,105049.0
2025-03-24 10:30:00,20.66,20.78,20.65,20.69,115166.0,20.66,20.78,20.65,20.69,115166.0
2025-03-24 10:35:00,20.7,20.77,20.65,20.74,104741.0,20.7,20.77,20.65,20.74,104741.0
2025-03-24 10:40:00,20.74,20.76,20.7,20.73,92056.0,20.74,20.76,20.7,20.73,92056.0
2025-03-24 10:45:00,20.73,20.76,20.66,20.75,106139.0,20.73,20.76,20.66,20.75,106139.0
2025-03-24 10:50:00,20.75,20.76,20.69,20.73,130628.0,20.75,20.76,20.69,20.73,130628.0
2025-03-24 10:55:00,20.73,20.8,20.69,20.79,87969.0,20.73,20.8,20.69,20.79,87969.0
2025-03-24 11:00:00,20.8,20.8,20.66,20.68,119034.0,20.8,20.8,20.66,20.68,119034.0
2025-03-24 11:05:00,20.68,20.72,20.62,20.64,86836.0,20.68,20.72,20.62,20.64,86836.0
2025-03-24 11:10:00,20.65,20.67,20.62,20.64,120598.0,20.65,20.67,20.62,20.64,120598.0
2025-03-24 11:15:00,20.64,20.68,20.64,20.68,62838.0,20.64,20.68,20.64,20.68,62838.0
2025-03-24 11:20:00,20.69,20.69,20.59,20.6,118905.0,20.69,20.69,20.59,20.6,118905.0
2025-03-24 11:25:00,20.6,20.6,20.54,20.6,162195.0,20.6,20.6,20.54,20.6,162195.0
2025-03-24 11:30:00,20.6,20.6,20.49,20.51,102141.0,20.6,20.6,20.49,20.51,102141.0
2025-03-24 11:35:00,20.52,20.53,20.5,20.51,72981.0,20.52,20.53,20.5,20.51,72981.0
2025-03-24 11:40:00,20.5,20.51,20.45,20.47,106013.0,20.5,20.51,20.45,20.47,106013.0
2025-03-24 11:45:00,20.47,20.5,20.47,20.48,62957.0,20.47,20.5,20.47,20.48,62957.0
2025-03-24 11:50:00,20.48,20.59,20.48,20.57,75050.0,20.48,20.59,20.48,20.57,75050.0
2025-03-24 11:55:00,20.58,20.66,20.55,20.56,88506.0,20.58,20.66,20.55,20.56,88506.0
2025-03-24 12:00:00,20.56,20.63,20.53,20.6,95109.0,20.56,20.63,20.53,20.6,95109.0
2025-03-24 12:05:00,20.59,20.69,20.59,20.68,95348.0,20.59,20.69,20.59,20.68,95348.0
2025-03-24 12:10:00,20.68,20.71,20.65,20.67,70987.0,20.68,20.71,20.65,20.67,70987.0
2025-03-24 12:15:00,20.67,20.71,20.64,20.7,67265.0,20.67,20.71,20.64,20.7,67265.0
2025-03-24 12:20:00,20.69,20.7,20.63,20.66,77441.0,20.69,20.7,20.63,20.66,77441.0
2025-03-24 12:25:00,20.66,20.66,20.57,20.58,91431.0,20.66,20.66,20.57,20.58,91431.0
2025-03-24 12:30:00,20.56,20.58,20.5,20.53,117704.0,20.56,20.58,20.5,20.53,117704.0
2025-03-24 12:35:00,20.54,20.58,20.53,20.54,38193.0,20.54,20.58,20.53,20.54,38193.0
2025-03-24 12:40:00,20.54,20.54,20.44,20.48,152638.0,20.54,20.54,20.44,20.48,152638.0
2025-03-24 12:45:00,20.48,20.57,20.48,20.52,75626.0,20.48,20.57,20.48,20.52,75626.0
2025-03-24 12:50:00,20.53,20.6,20.52,20.54,100853.0,20.53,20.6,20.52,20.54,100853.0
2025-03-24 12:55:00,20.55,20.58,20.54,20.55,39558.0,20.55,20.58,20.54,20.55,39558.0
2025-03-24 13:00:00,20.54,20.55,20.51,20.55,34944.0,20.54,20.55,20.51,20.55,34944.0
2025-03-24 13:05:00,20.55,20.58,20.54,20.55,134606.0,20.55,20.58,20.54,20.55,134606.0
2025-03-24 13:10:00,20.54,20.55,20.5,20.51,60357.0,20.54,20.55,20.5,20.51,60357.0
2025-03-24 13:15:00,20.51,20.54,20.5,20.53,70387.0,20.51,20.54,20.5,20.53,70387.0
2025-03-24 13:20:00,20.53,20.53,20.49,20.52,128252.0,20.53,20.53,20.49,20.52,128252.0
2025-03-24 13:25:00,20.52,20.57,20.51,20.57,102479.0,20.52,20.57,20.51,20.57,102479.0
2025-03-24 13:30:00,20.57,20.62,20.55,20.57,56122.0,20.57,20.62,20.55,20.57,56122.0
2025-03-24 13:35:00,20.57,20.59,20.55,20.59,34914.0,20.57,20.59,20.55,20.59,34914.0
2025-03-24 13:40:00,20.59,20.6,20.52,20.53,50771.0,20.59,20.6,20.52,20.53,50771.0
2025-03-24 13:45:00,20.53,20.55,20.51,20.55,66591.0,20.53,20.55,20.51,20.55,66591.0
2025-03-24 13:50:00,20.55,20.56,20.53,20.54,37798.0,20.55,20.56,20.53,20.54,37798.0
2025-03-24 13:55:00,20.54,20.55,20.5,20.51,36325.0,20.54,20.55,20.5,20.51,36325.0
2025-03-24 14:00:00,20.51,20.51,20.45,20.47,71147.0,20.51,20.51,20.45,20.47,71147.0
2025-03-24 14:05:00,20.47,20.48,20.46,20.48,68239.0,20.47,20.48,20.46,20.48,68239.0
2025-03-24 14:10:00,20.48,20.5,20.42,20.42,147177.0,20.48,20.5,20.42,20.42,147177.0
2025-03-24 14:15:00,20.43,20.48,20.39,20.47,118946.0,20.43,20.48,20.39,20.47,118946.0
2025-03-24 14:20:00,20.48,20.48,20.41,20.44,96351.0,20.48,20.48,20.41,20.44,96351.0
2025-03-24 14:25:00,20.43,20.49,20.42,20.46,59574.0,20.43,20.49,20.42,20.46,59574.0
2025-03-24 14:30:00,20.46,20.48,20.44,20.45,55828.0,20.46,20.48,20.44,20.45,55828.0
2025-03-24 14:35:00,20.44,20.54,20.43,20.53,75752.0,20.44,20.54,20.43,20.53,75752.0
2025-03-24 14:40:00,20.53,20.57,20.51,20.55,141146.0,20.53,20.57,20.51,20.55,141146.0
2025-03-24 14:45:00,20.55,20.58,20.52,20.57,59672.0,20.55,20.58,20.52,20.57,59672.0
2025-03-24 14:50:00,20.57,20.66,20.57,20.65,114557.0,20.57,20.66,20.57,20.65,114557.0
2025-03-24 14:55:00,20.65,20.67,20.64,20.67,75678.0,20.65,20.67,20.64,20.67,75678.0
2025-03-24 15:00:00,20.67,20.69,20.65,20.69,119047.0,20.67,20.69,20.65,20.69,119047.0
2025-03-24 15:05:00,20.69,20.71,20.67,20.7,152432.0,20.69,20.71,20.67,20.7,152432.0
2025-03-24 15:10:00,20.7,20.7,20.67,20.69,84040.0,20.7,20.7,20.67,20.69,84040.0
2025-03-24 15:15:00,20.69,20.69,20.65,20.66,177781.0,20.69,20.69,20.65,20.66,177781.0
2025-03-24 15:20:00,20.66,20.66,20.61,20.63,125070.0,20.66,20.66,20.61,20.63,125070.0
2025-03-24 15:25:00,20.63,20.63,20.59,20.6,56920.0,20.63,20.63,20.59,20.6,56920.0
2025-03-24 15:30:00,20.6,20.66,20.6,20.66,69171.0,20.6,20.66,20.6,20.66,69171.0
2025-03-24 15:35:00,20.66,20.68,20.62,20.65,114912.0,20.66,20.68,20.62,20.65,114912.0
2025-03-24 15:40:00,20.66,20.72,20.63,20.7,206782.0,20.66,20.72,20.63,20.7,206782.0
2025-03-24 15:45:00,20.69,20.74,20.67,20.74,153427.0,20.69,20.74,20.67,20.74,153427.0
2025-03-24 15:50:00,20.73,20.74,20.65,20.71,401012.0,20.73,20.74,20.65,20.71,401012.0
2025-03-24 15:55:00,20.72,20.76,20.67,20.68,939221.0,20.72,20.76,20.67,20.68,939221.0
2025-03-25 09:30:00,20.76,20.87,20.69,20.85,332005.0,20.76,20.87,20.69,20.85,332005.0
2025-03-25 09:35:00,20.85,20.85,20.68,20.73,168744.0,20.85,20.85,20.68,20.73,168744.0
2025-03-25 09:40:00,20.73,20.8,20.67,20.7,179320.0,20.73,20.8,20.67,20.7,179320.0
2025-03-25 09:45:00,20.69,20.7,20.46,20.46,172598.0,20.69,20.7,20.46,20.46,172598.0
2025-03-25 09:50:00,20.46,20.55,20.37,20.52,266531.0,20.46,20.55,20.37,20.52,266531.0
2025-03-25 09:55:00,20.52,20.63,20.5,20.51,201357.0,20.52,20.63,20.5,20.51,201357.0
2025-03-25 10:00:00,20.51,20.53,20.45,20.52,206915.0,20.51,20.53,20.45,20.52,206915.0
2025-03-25 10:05:00,20.53,20.54,20.45,20.49,121650.0,20.53,20.54,20.45,20.49,121650.0
2025-03-25 10:10:00,20.49,20.54,20.42,20.44,110917.0,20.49,20.54,20.42,20.44,110917.0
2025-03-25 10:15:00,20.43,20.46,20.39,20.42,101598.0,20.43,20.46,20.39,20.42,101598.0
2025-03-25 10:20:00,20.41,20.44,20.33,20.36,151800.0,20.41,20.44,20.33,20.36,151800.0
2025-03-25 10:25:00,20.36,20.36,20.27,20.3,184297.0,20.36,20.36,20.27,20.3,184297.0
2025-03-25 10:30:00,20.3,20.44,20.28,20.42,152151.0,20.3,20.44,20.28,20.42,152151.0
2025-03-25 10:35:00,20.42,20.49,20.4,20.44,141687.0,20.42,20.49,20.4,20.44,141687.0
2025-03-25 10:40:00,20.44,20.44,20.36,20.36,121012.0,20.44,20.44,20.36,20.36,121012.0
2025-03-25 10:45:00,20.37,20.39,20.32,20.32,97707.0,20.37,20.39,20.32,20.32,97707.0
2025-03-25 10:50:00,20.32,20.35,20.31,20.32,100092.0,20.32,20.35,20.31,20.32,100092.0
2025-03-25 10:55:00,20.32,20.32,20.25,20.28,128124.0,20.32,20.32,20.25,20.28,128124.0
2025-03-25 11:00:00,20.28,20.34,20.28,20.31,100940.0,20.28,20.34,20.28,20.31,100940.0
2025-03-25 11:05:00,20.3,20.35,20.3,20.35,85815.0,20.3,20.35,20.3,20.35,85815.0
2025-03-25 11:10:00,20.34,20.36,20.3,20.36,61902.0,20.34,20.36,20.3,20.36,61902.0
2025-03-25 11:15:00,20.36,20.38,20.32,20.38,69435.0,20.36,20.38,20.32,20.38,69435.0
2025-03-25 11:20:00,20.38,20.4,20.33,20.35,59502.0,20.38,20.4,20.33,20.35,59502.0
2025-03-25 11:25:00,20.35,20.36,20.32,20.32,61022.0,20.35,20.36,20.32,20.32,61022.0
2025-03-25 11:30:00,20.32,20.34,20.26,20.27,138155.0,20.32,20.34,20.26,20.27,138155.0
2025-03-25 11:35:00,20.28,20.35,20.26,20.35,131610.0,20.28,20.35,20.26,20.35,131610.0
2025-03-25 11:40:00,20.35,20.35,20.31,20.32,42913.0,20.35,20.35,20.31,20.32,42913.0
2025-03-25 11:45:00,20.32,20.32,20.25,20.27,70304.0,20.32,20.32,20.25,20.27,70304.0
2025-03-25 11:50:00,20.26,20.27,20.2,20.22,93404.0,20.26,20.27,20.2,20.22,93404.0
2025-03-25 11:55:00,20.21,20.22,20.16,20.21,84777.0,20.21,20.22,20.16,20.21,84777.0
2025-03-25 12:00:00,20.21,20.32,20.2,20.3,92210.0,20.21,20.32,20.2,20.3,92210.0
2025-03-25 12:05:00,20.29,20.36,20.29,20.36,67145.0,20.29,20.36,20.29,20.36,67145.0
2025-03-25 12:10:00,20.36,20.38,20.31,20.34,48425.0,20.36,20.38,20.31,20.34,48425.0
2025-03-25 12:15:00,20.34,20.35,20.32,20.33,30730.0,20.34,20.35,20.32,20.33,30730.0
2025-03-25 12:20:00,20.34,20.39,20.33,20.38,62055.0,20.34,20.39,20.33,20.38,62055.0
2025-03-25 12:25:00,20.37,20.43,20.36,20.4,117024.0,20.37,20.43,20.36,20.4,117024.0
2025-03-25 12:30:00,20.39,20.44,20.38,20.42,132509.0,20.39,20.44,20.38,20.42,132509.0
2025-03-25 12:35:00,20.43,20.46,20.37,20.43,77478.0,20.43,20.46,20.37,20.43,77478.0
2025-03-25 12:40:00,20.42,20.44,20.41,20.43,32595.0,20.42,20.44,20.41,20.43,32595.0
2025-03-25 12:45:00,20.44,20.47,20.42,20.46,52335.0,20.44,20.47,20.42,20.46,52335.0
2025-03-25 12:50:00,20.46,20.48,20.44,20.48,39298.0,20.46,20.48,20.44,20.48,39298.0
2025-03-25 12:55:00,20.48,20.48,20.41,20.42,31838.0,20.48,20.48,20.41,20.42,31838.0
2025-03-25 13:00:00,20.43,20.5,20.42,20.5,65998.0,20.43,20.5,20.42,20.5,65998.0
2025-03-25 13:05:00,20.5,20.58,20.49,20.57,67352.0,20.5,20.58,20.49,20.57,67352.0
2025-03-25 13:10:00,20.57,20.57,20.51,20.53,80354.0,20.57,20.57,20.51,20.53,80354.0
2025-03-25 13:15:00,20.53,20.54,20.41,20.41,57027.0,20.53,20.54,20.41,20.41,57027.0
2025-03-25 13:20:00,20.41,20.43,20.39,20.4,48491.0,20.41,20.43,20.39,20.4,48491.0
2025-03-25 13:25:00,20.4,20.4,20.34,20.34,50533.0,20.4,20.4,20.34,20.34,50533.0
2025-03-25 13:30:00,20.35,20.39,20.33,20.37,39399.0,20.35,20.39,20.33,20.37,39399.0
2025-03-25 13:35:00,20.38,20.39,20.36,20.38,32811.0,20.38,20.39,20.36,20.38,32811.0
2025-03-25 13:40:00,20.38,20.4,20.37,20.39,35717.0,20.38,20.4,20.37,20.39,35717.0
2025-03-25 13:45:00,20.39,20.39,20.33,20.34,50188.0,20.39,20.39,20.33,20.34,50188.0
2025-03-25 13:50:00,20.34,20.34,20.29,20.3,38407.0,20.34,20.34,20.29,20.3,38407.0
2025-03-25 13:55:00,20.3,20.31,20.26,20.27,37742.0,20.3,20.31,20.26,20.27,37742.0
2025-03-25 14:00:00,20.27,20.29,20.24,20.28,45852.0,20.27,20.29,20.24,20.28,45852.0
2025-03-25 14:05:00,20.28,20.29,20.26,20.26,49100.0,20.28,20.29,20.26,20.26,49100.0
2025-03-25 14:10:00,20.27,20.32,20.25,20.32,87843.0,20.27,20.32,20.25,20.32,87843.0
2025-03-25 14:15:00,20.32,20.33,20.28,20.29,44404.0,20.32,20.33,20.28,20.29,44404.0
2025-03-25 14:20:00,20.3,20.31,20.29,20.3,43361.0,20.3,20.31,20.29,20.3,43361.0
2025-03-25 14:25:00,20.3,20.3,20.27,20.28,26096.0,20.3,20.3,20.27,20.28,26096.0
2025-03-25 14:30:00,20.28,20.31,20.25,20.3,105485.0,20.28,20.31,20.25,20.3,105485.0
2025-03-25 14:35:00,20.3,20.33,20.29,20.32,69510.0,20.3,20.33,20.29,20.32,69510.0
2025-03-25 14:40:00,20.32,20.34,20.29,20.3,56054.0,20.32,20.34,20.29,20.3,56054.0
2025-03-25 14:45:00,20.29,20.33,20.28,20.32,62112.0,20.29,20.33,20.28,20.32,62112.0
2025-03-25 14:50:00,20.32,20.33,20.27,20.29,62908.0,20.32,20.33,20.27,20.29,62908.0
2025-03-25 14:55:00,20.29,20.31,20.27,20.28,43457.0,20.29,20.31,20.27,20.28,43457.0
2025-03-25 15:00:00,20.28,20.4,20.28,20.39,76791.0,20.28,20.4,20.28,20.39,76791.0
2025-03-25 15:05:00,20.4,20.42,20.36,20.38,97437.0,20.4,20.42,20.36,20.38,97437.0
2025-03-25 15:10:00,20.38,20.4,20.35,20.39,90012.0,20.38,20.4,20.35,20.39,90012.0
2025-03-25 15:15:00,20.39,20.43,20.38,20.43,122603.0,20.39,20.43,20.38,20.43,122603.0
2025-03-25 15:20:00,20.43,20.46,20.41,20.44,112651.0,20.43,20.46,20.41,20.44,112651.0
2025-03-25 15:25:00,20.44,20.44,20.37,20.38,208299.0,20.44,20.44,20.37,20.38,208299.0
2025-03-25 15:30:00,20.39,20.46,20.38,20.46,143435.0,20.39,20.46,20.38,20.46,143435.0
2025-03-25 15:35:00,20.45,20.46,20.34,20.42,178584.0,20.45,20.46,20.34,20.42,178584.0
2025-03-25 15:40:00,20.42,20.46,20.4,20.45,88372.0,20.42,20.46,20.4,20.45,88372.0
2025-03-25 15:45:00,20.46,20.49,20.42,20.48,163872.0,20.46,20.49,20.42,20.48,163872.0
2025-03-25 15:50:00,20.49,20.52,20.45,20.52,387656.0,20.49,20.52,20.45,20.52,387656.0
2025-03-25 15:55:00,20.52,20.54,20.46,20.47,512510.0,20.52,20.54,20.46,20.47,512510.0
2025-03-26 09:30:00,20.5,20.56,20.42,20.46,164034.0,20.5,20.56,20.42,20.46,164034.0
2025-03-26 09:35:00,20.47,20.53,20.45,20.49,72385.0,20.47,20.53,20.45,20.49,72385.0
2025-03-26 09:40:00,20.5,20.57,20.39,20.45,131731.0,20.5,20.57,20.39,20.45,131731.0
2025-03-26 09:45:00,20.46,20.46,20.28,20.29,92131.0,20.46,20.46,20.28,20.29,92131.0
2025-03-26 09:50:00,20.29,20.32,20.24,20.3,109195.0,20.29,20.32,20.24,20.3,109195.0
2025-03-26 09:55:00,20.3,20.34,20.24,20.27,79037.0,20.3,20.34,20.24,20.27,79037.0
2025-03-26 10:00:00,20.27,20.39,20.25,20.36,77327.0,20.27,20.39,20.25,20.36,77327.0
2025-03-26 10:05:00,20.36,20.53,20.35,20.43,88065.0,20.36,20.53,20.35,20.43,88065.0
2025-03-26 10:10:00,20.43,20.45,20.36,20.4,51836.0,20.43,20.45,20.36,20.4,51836.0
2025-03-26 10:15:00,20.41,20.42,20.29,20.3,48684.0,20.41,20.42,20.29,20.3,48684.0
2025-03-26 10:20:00,20.29,20.3,20.17,20.2,139267.0,20.29,20.3,20.17,20.2,139267.0
2025-03-26 10:25:00,20.21,20.24,20.17,20.21,138343.0,20.21,20.24,20.17,20.21,138343.0
2025-03-26 10:30:00,20.21,20.27,20.2,20.26,54901.0,20.21,20.27,20.2,20.26,54901.0
2025-03-26 10:35:00,20.26,20.34,20.24,20.33,51051.0,20.26,20.34,20.24,20.33,51051.0
2025-03-26 10:40:00,20.33,20.37,20.3,20.32,54641.0,20.33,20.37,20.3,20.32,54641.0
2025-03-26 10:45:00,20.32,20.33,20.25,20.27,77399.0,20.32,20.33,20.25,20.27,77399.0
2025-03-26 10:50:00,20.28,20.37,20.27,20.34,59192.0,20.28,20.37,20.27,20.34,59192.0
2025-03-26 10:55:00,20.33,20.34,20.29,20.3,57103.0,20.33,20.34,20.29,20.3,57103.0
2025-03-26 11:00:00,20.3,20.31,20.26,20.28,48449.0,20.3,20.31,20.26,20.28,48449.0
2025-03-26 11:05:00,20.27,20.29,20.24,20.27,45029.0,20.27,20.29,20.24,20.27,45029.0
2025-03-26 11:10:00,20.27,20.29,20.25,20.26,45019.0,20.27,20.29,20.25,20.26,45019.0
2025-03-26 11:15:00,20.27,20.32,20.25,20.3,37512.0,20.27,20.32,20.25,20.3,37512.0
2025-03-26 11:20:00,20.3,20.33,20.28,20.32,65455.0,20.3,20.33,20.28,20.32,65455.0
2025-03-26 11:25:00,20.32,20.33,20.25,20.3,152021.0,20.32,20.33,20.25,20.3,152021.0
2025-03-26 11:30:00,20.3,20.31,20.24,20.26,76514.0,20.3,20.31,20.24,20.26,76514.0
2025-03-26 11:35:00,20.24,20.34,20.24,20.33,105249.0,20.24,20.34,20.24,20.33,105249.0
2025-03-26 11:40:00,20.33,20.4,20.3,20.31,60611.0,20.33,20.4,20.3,20.31,60611.0
2025-03-26 11:45:00,20.32,20.36,20.29,20.32,86283.0,20.32,20.36,20.29,20.32,86283.0
2025-03-26 11:50:00,20.32,20.36,20.29,20.33,45349.0,20.32,20.36,20.29,20.33,45349.0
2025-03-26 11:55:00,20.32,20.34,20.28,20.31,75283.0,20.32,20.34,20.28,20.31,75283.0
2025-03-26 12:00:00,20.31,20.32,20.24,20.26,34623.0,20.31,20.32,20.24,20.26,34623.0
2025-03-26 12:05:00,20.26,20.32,20.25,20.28,23088.0,20.26,20.32,20.25,20.28,23088.0
2025-03-26 12:10:00,20.28,20.29,20.25,20.26,24387.0,20.28,20.29,20.25,20.26,24387.0
2025-03-26 12:15:00,20.26,20.27,20.23,20.24,35870.0,20.26,20.27,20.23,20.24,35870.0
2025-03-26 12:20:00,20.24,20.27,20.22,20.27,32371.0,20.24,20.27,20.22,20.27,32371.0
2025-03-26 12:25:00,20.27,20.32,20.27,20.3,37206.0,20.27,20.32,20.27,20.3,37206.0
2025-03-26 12:30:00,20.3,20.32,20.27,20.3,26018.0,20.3,20.32,20.27,20.3,26018.0
2025-03-26 12:35:00,20.29,20.34,20.29,20.3,20984.0,20.29,20.34,20.29,20.3,20984.0
2025-03-26 12:40:00,20.31,20.33,20.29,20.32,44489.0,20.31,20.33,20.29,20.32,44489.0
2025-03-26 12:45:00,20.32,20.38,20.3,20.37,57551.0,20.32,20.38,20.3,20.37,57551.0
2025-03-26 12:50:00,20.38,20.38,20.32,20.34,36907.0,20.38,20.38,20.32,20.34,36907.0
2025-03-26 12:55:00,20.35,20.35,20.29,20.3,66813.0,20.35,20.35,20.29,20.3,66813.0
2025-03-26 13:00:00,20.3,20.31,20.22,20.25,82734.0,20.3,20.31,20.22,20.25,82734.0
2025-03-26 13:05:00,20.24,20.26,20.23,20.26,41159.0,20.24,20.26,20.23,20.26,41159.0
2025-03-26 13:10:00,20.26,20.32,20.25,20.31,28550.0,20.26,20.32,20.25,20.31,28550.0
2025-03-26 13:15:00,20.31,20.31,20.21,20.23,34466.0,20.31,20.31,20.21,20.23,34466.0
2025-03-26 13:20:00,20.23,20.25,20.21,20.23,22362.0,20.23,20.25,20.21,20.23,22362.0
2025-03-26 13:25:00,20.23,20.23,20.16,20.19,59025.0,20.23,20.23,20.16,20.19,59025.0
2025-03-26 13:30:00,20.19,20.19,20.16,20.17,39746.0,20.19,20.19,20.16,20.17,39746.0
2025-03-26 13:35:00,20.17,20.18,20.12,20.14,62285.0,20.17,20.18,20.12,20.14,62285.0
2025-03-26 13:40:00,20.15,20.23,20.15,20.2,41785.0,20.15,20.23,20.15,20.2,41785.0
2025-03-26 13:45:00,20.2,20.23,20.15,20.16,30059.0,20.2,20.23,20.15,20.16,30059.0
2025-03-26 13:50:00,20.17,20.18,20.15,20.18,25325.0,20.17,20.18,20.15,20.18,25325.0
2025-03-26 13:55:00,20.17,20.18,20.12,20.13,50165.0,20.17,20.18,20.12,20.13,50165.0
2025-03-26 14:00:00,20.14,20.17,20.13,20.16,33766.0,20.14,20.17,20.13,20.16,33766.0
2025-03-26 14:05:00,20.16,20.18,20.13,20.17,35547.0,20.16,20.18,20.13,20.17,35547.0
2025-03-26 14:10:00,20.18,20.22,20.17,20.19,47062.0,20.18,20.22,20.17,20.19,47062.0
2025-03-26 14:15:00,20.2,20.23,20.18,20.21,33177.0,20.2,20.23,20.18,20.21,33177.0
2025-03-26 14:20:00,20.21,20.22,20.19,20.2,33429.0,20.21,20.22,20.19,20.2,33429.0
2025-03-26 14:25:00,20.2,20.23,20.2,20.21,36305.0,20.2,20.23,20.2,20.21,36305.0
2025-03-26 14:30:00,20.21,20.23,20.2,20.2,34582.0,20.21,20.23,20.2,20.2,34582.0
2025-03-26 14:35:00,20.2,20.23,20.18,20.23,30707.0,20.2,20.23,20.18,20.23,30707.0
2025-03-26 14:40:00,20.23,20.25,20.21,20.21,53953.0,20.23,20.25,20.21,20.21,53953.0
2025-03-26 14:45:00,20.21,20.22,20.13,20.16,48946.0,20.21,20.22,20.13,20.16,48946.0
2025-03-26 14:50:00,20.17,20.19,20.16,20.19,40901.0,20.17,20.19,20.16,20.19,40901.0
2025-03-26 14:55:00,20.19,20.19,20.14,20.16,52230.0,20.19,20.19,20.14,20.16,52230.0
2025-03-26 15:00:00,20.16,20.2,20.16,20.16,52873.0,20.16,20.2,20.16,20.16,52873.0
2025-03-26 15:05:00,20.17,20.21,20.15,20.19,91918.0,20.17,20.21,20.15,20.19,91918.0
2025-03-26 15:10:00,20.19,20.22,20.18,20.2,48325.0,20.19,20.22,20.18,20.2,48325.0
2025-03-26 15:15:00,20.2,20.24,20.19,20.23,70994.0,20.2,20.24,20.19,20.23,70994.0
2025-03-26 15:20:00,20.23,20.26,20.19,20.2,93991.0,20.23,20.26,20.19,20.2,93991.0
2025-03-26 15:25:00,20.2,20.24,20.19,20.21,108568.0,20.2,20.24,20.19,20.21,108568.0
2025-03-26 15:30:00,20.21,20.24,20.19,20.21,309186.0,20.21,20.24,20.19,20.21,309186.0
2025-03-26 15:35:00,20.21,20.24,20.2,20.2,55539.0,20.21,20.24,20.2,20.2,55539.0
2025-03-26 15:40:00,20.21,20.27,20.2,20.25,79574.0,20.21,20.27,20.2,20.25,79574.0
2025-03-26 15:45:00,20.25,20.26,20.21,20.25,123323.0,20.25,20.26,20.21,20.25,123323.0
2025-03-26 15:50:00,20.25,20.26,20.21,20.23,142393.0,20.25,20.26,20.21,20.23,142393.0
2025-03-26 15:55:00,20.23,20.27,20.19,20.22,557068.0,20.23,20.27,20.19,20.22,557068.0
2025-03-27 09:30:00,19.95,20.02,19.81,19.88,225485.0,19.95,20.02,19.81,19.88,225485.0
2025-03-27 09:35:00,19.9,19.95,19.67,19.79,155835.0,19.9,19.95,19.67,19.79,155835.0
2025-03-27 09:40:00,19.8,19.87,19.74,19.85,107332.0,19.8,19.87,19.74,19.85,107332.0
2025-03-27 09:45:00,19.86,19.98,19.85,19.94,79793.0,19.86,19.98,19.85,19.94,79793.0
2025-03-27 09:50:00,19.94,20.08,19.94,20.06,87463.0,19.94,20.08,19.94,20.06,87463.0
2025-03-27 09:55:00,20.06,20.18,20.05,20.16,70208.0,20.06,20.18,20.05,20.16,70208.0
2025-03-27 10:00:00,20.15,20.23,20.14,20.21,101423.0,20.15,20.23,20.14,20.21,101423.0
2025-03-27 10:05:00,20.23,20.28,20.18,20.2,65170.0,20.23,20.28,20.18,20.2,65170.0
2025-03-27 10:10:00,20.2,20.27,20.16,20.26,111297.0,20.2,20.27,20.16,20.26,111297.0
2025-03-27 10:15:00,20.26,20.27,20.13,20.17,87843.0,20.26,20.27,20.13,20.17,87843.0
2025-03-27 10:20:00,20.17,20.19,20.11,20.18,78907.0,20.17,20.19,20.11,20.18,78907.0
2025-03-27 10:25:00,20.18,20.19,20.14,20.19,35990.0,20.18,20.19,20.14,20.19,35990.0
2025-03-27 10:30:00,20.19,20.23,20.17,20.21,58928.0,20.19,20.23,20.17,20.21,58928.0
2025-03-27 10:35:00,20.21,20.21,20.15,20.2,35885.0,20.21,20.21,20.15,20.2,35885.0
2025-03-27 10:40:00,20.2,20.22,20.16,20.19,43231.0,20.2,20.22,20.16,20.19,43231.0
2025-03-27 10:45:00,20.19,20.19,20.13,20.14,36714.0,20.19,20.19,20.13,20.14,36714.0
2025-03-27 10:50:00,20.14,20.16,20.1,20.15,49461.0,20.14,20.16,20.1,20.15,49461.0
2025-03-27 10:55:00,20.15,20.18,20.13,20.16,29381.0,20.15,20.18,20.13,20.16,29381.0
2025-03-27 11:00:00,20.15,20.19,20.12,20.17,41591.0,20.15,20.19,20.12,20.17,41591.0
2025-03-27 11:05:00,20.17,20.17,20.1,20.12,63786.0,20.17,20.17,20.1,20.12,63786.0
2025-03-27 11:10:00,20.13,20.19,20.12,20.17,84706.0,20.13,20.19,20.12,20.17,84706.0
2025-03-27 11:15:00,20.17,20.17,20.13,20.14,21626.0,20.17,20.17,20.13,20.14,21626.0
2025-03-27 11:20:00,20.13,20.14,20.1,20.13,28910.0,20.13,20.14,20.1,20.13,28910.0
2025-03-27 11:25:00,20.13,20.14,20.06,20.07,43576.0,20.13,20.14,20.06,20.07,43576.0
2025-03-27 11:30:00,20.07,20.07,19.97,19.98,67322.0,20.07,20.07,19.97,19.98,67322.0
2025-03-27 11:35:00,19.98,20.02,19.97,19.99,65297.0,19.98,20.02,19.97,19.99,65297.0
2025-03-27 11:40:00,20.0,20.01,19.95,19.96,67157.0,20.0,20.01,19.95,19.96,67157.0
2025-03-27 11:45:00,19.96,19.99,19.93,19.94,52859.0,19.96,19.99,19.93,19.94,52859.0
2025-03-27 11:50:00,19.94,19.98,19.92,19.98,82390.0,19.94,19.98,19.92,19.98,82390.0
2025-03-27 11:55:00,19.98,19.99,19.89,19.9,71533.0,19.98,19.99,19.89,19.9,71533.0
2025-03-27 12:00:00,19.89,19.92,19.87,19.92,32339.0,19.89,19.92,19.87,19.92,32339.0
2025-03-27 12:05:00,19.92,20.01,19.9,20.01,55986.0,19.92,20.01,19.9,20.01,55986.0
2025-03-27 12:10:00,20.01,20.01,19.96,19.96,30328.0,20.01,20.01,19.96,19.96,30328.0
2025-03-27 12:15:00,19.96,20.04,19.96,20.03,52234.0,19.96,20.04,19.96,20.03,52234.0
2025-03-27 12:20:00,20.03,20.03,19.97,19.99,27247.0,20.03,20.03,19.97,19.99,27247.0
2025-03-27 12:25:00,19.99,19.99,19.92,19.93,28299.0,19.99,19.99,19.92,19.93,28299.0
2025-03-27 12:30:00,19.93,19.98,19.92,19.96,37651.0,19.93,19.98,19.92,19.96,37651.0
2025-03-27 12:35:00,19.96,19.97,19.91,19.93,39856.0,19.96,19.97,19.91,19.93,39856.0
2025-03-27 12:40:00,19.93,19.99,19.92,19.97,20712.0,19.93,19.99,19.92,19.97,20712.0
2025-03-27 12:45:00,19.97,19.97,19.9,19.91,35463.0,19.97,19.97,19.9,19.91,35463.0
2025-03-27 12:50:00,19.9,19.91,19.87,19.89,41366.0,19.9,19.91,19.87,19.89,41366.0
2025-03-27 12:55:00,19.89,19.9,19.83,19.84,33268.0,19.89,19.9,19.83,19.84,33268.0
2025-03-27 13:00:00,19.84,19.93,19.84,19.92,41972.0,19.84,19.93,19.84,19.92,41972.0
2025-03-27 13:05:00,19.93,19.97,19.91,19.96,28696.0,19.93,19.97,19.91,19.96,28696.0
2025-03-27 13:10:00,19.95,19.96,19.92,19.94,33480.0,19.95,19.96,19.92,19.94,33480.0
2025-03-27 13:15:00,19.95,19.99,19.95,19.98,96955.0,19.95,19.99,19.95,19.98,96955.0
2025-03-27 13:20:00,19.98,20.0,19.95,19.96,59251.0,19.98,20.0,19.95,19.96,59251.0
2025-03-27 13:25:00,19.96,19.98,19.92,19.93,25422.0,19.96,19.98,19.92,19.93,25422.0
2025-03-27 13:30:00,19.93,19.95,19.9,19.94,84221.0,19.93,19.95,19.9,19.94,84221.0
2025-03-27 13:35:00,19.94,19.95,19.92,19.95,40775.0,19.94,19.95,19.92,19.95,40775.0
2025-03-27 13:40:00,19.95,19.95,19.93,19.94,51149.0,19.95,19.95,19.93,19.94,51149.0
2025-03-27 13:45:00,19.95,19.96,19.93,19.96,59336.0,19.95,19.96,19.93,19.96,59336.0
2025-03-27 13:50:00,19.96,19.98,19.93,19.95,42194.0,19.96,19.98,19.93,19.95,42194.0
2025-03-27 13:55:00,19.94,19.97,19.93,19.95,35363.0,19.94,19.97,19.93,19.95,35363.0
2025-03-27 14:00:00,19.96,19.98,19.93,19.96,34479.0,19.96,19.98,19.93,19.96,34479.0
2025-03-27 14:05:00,19.97,20.04,19.97,20.03,47390.0,19.97,20.04,19.97,20.03,47390.0
2025-03-27 14:10:00,20.02,20.05,20.01,20.03,36755.0,20.02,20.05,20.01,20.03,36755.0
2025-03-27 14:15:00,20.03,20.05,20.01,20.02,29914.0,20.03,20.05,20.01,20.02,29914.0
2025-03-27 14:20:00,20.02,20.06,20.0,20.01,48440.0,20.02,20.06,20.0,20.01,48440.0
2025-03-27 14:25:00,20.0,20.04,19.99,20.02,40241.0,20.0,20.04,19.99,20.02,40241.0
2025-03-27 14:30:00,20.02,20.02,19.97,19.99,42821.0,20.02,20.02,19.97,19.99,42821.0
2025-03-27 14:35:00,20.0,20.01,19.97,20.01,44705.0,20.0,20.01,19.97,20.01,44705.0
2025-03-27 14:40:00,20.0,20.04,19.99,20.02,57904.0,20.0,20.04,19.99,20.02,57904.0
2025-03-27 14:45:00,20.02,20.03,20.01,20.02,48394.0,20.02,20.03,20.01,20.02,48394.0
2025-03-27 14:50:00,20.02,20.07,20.01,20.06,75403.0,20.02,20.07,20.01,20.06,75403.0
2025-03-27 14:55:00,20.06,20.06,19.94,19.94,66973.0,20.06,20.06,19.94,19.94,66973.0
2025-03-27 15:00:00,19.95,19.99,19.94,19.99,31754.0,19.95,19.99,19.94,19.99,31754.0
2025-03-27 15:05:00,19.98,20.02,19.93,19.98,155150.0,19.98,20.02,19.93,19.98,155150.0
2025-03-27 15:10:00,19.99,20.02,19.94,20.01,158524.0,19.99,20.02,19.94,20.01,158524.0
2025-03-27 15:15:00,20.0,20.01,19.95,19.97,57333.0,20.0,20.01,19.95,19.97,57333.0
2025-03-27 15:20:00,19.97,20.02,19.96,20.02,35822.0,19.97,20.02,19.96,20.02,35822.0
2025-03-27 15:25:00,20.02,20.02,19.99,20.01,55040.0,20.02,20.02,19.99,20.01,55040.0
2025-03-27 15:30:00,20.0,20.02,19.96,20.01,64622.0,20.0,20.02,19.96,20.01,64622.0
2025-03-27 15:35:00,20.01,20.01,19.91,19.94,67171.0,20.01,20.01,19.91,19.94,67171.0
2025-03-27 15:40:00,19.95,19.97,19.93,19.94,108258.0,19.95,19.97,19.93,19.94,108258.0
2025-03-27 15:45:00,19.94,19.96,19.9,19.92,118830.0,19.94,19.96,19.9,19.92,118830.0
2025-03-27 15:50:00,19.91,19.92,19.85,19.9,242357.0,19.91,19.92,19.85,19.9,242357.0
2025-03-27 15:55:00,19.91,19.94,19.88,19.89,432297.0,19.91,19.94,19.88,19.89,432297.0
2025-03-28 09:30:00,19.66,19.74,19.59,19.65,120943.0,19.66,19.74,19.59,19.65,120943.0
2025-03-28 09:35:00,19.64,19.8,19.64,19.78,73822.0,19.64,19.8,19.64,19.78,73822.0
2025-03-28 09:40:00,19.78,19.78,19.6,19.6,215456.0,19.78,19.78,19.6,19.6,215456.0
2025-03-28 09:45:00,19.6,19.64,19.55,19.63,85152.0,19.6,19.64,19.55,19.63,85152.0
2025-03-28 09:50:00,19.62,19.67,19.53,19.54,141672.0,19.62,19.67,19.53,19.54,141672.0
2025-03-28 09:55:00,19.53,19.56,19.49,19.53,84849.0,19.53,19.56,19.49,19.53,84849.0
2025-03-28 10:00:00,19.53,19.63,19.46,19.51,91412.0,19.53,19.63,19.46,19.51,91412.0
2025-03-28 10:05:00,19.5,19.5,19.35,19.39,130893.0,19.5,19.5,19.35,19.39,130893.0
2025-03-28 10:10:00,19.39,19.41,19.34,19.37,74147.0,19.39,19.41,19.34,19.37,74147.0
2025-03-28 10:15:00,19.37,19.44,19.36,19.38,76089.0,19.37,19.44,19.36,19.38,76089.0
2025-03-28 10:20:00,19.38,19.4,19.35,19.37,68995.0,19.38,19.4,19.35,19.37,68995.0
2025-03-28 10:25:00,19.37,19.37,19.25,19.26,99939.0,19.37,19.37,19.25,19.26,99939.0
2025-03-28 10:30:00,19.26,19.3,19.24,19.27,94529.0,19.26,19.3,19.24,19.27,94529.0
2025-03-28 10:35:00,19.26,19.32,19.22,19.32,185518.0,19.26,19.32,19.22,19.32,185518.0
2025-03-28 10:40:00,19.32,19.33,19.24,19.3,91588.0,19.32,19.33,19.24,19.3,91588.0
2025-03-28 10:45:00,19.3,19.33,19.23,19.24,120365.0,19.3,19.33,19.23,19.24,120365.0
2025-03-28 10:50:00,19.25,19.26,19.19,19.23,146064.0,19.25,19.26,19.19,19.23,146064.0
2025-03-28 10:55:00,19.23,19.24,19.17,19.21,126051.0,19.23,19.24,19.17,19.21,126051.0
2025-03-28 11:00:00,19.2,19.21,19.17,19.2,96049.0,19.2,19.21,19.17,19.2,96049.0
2025-03-28 11:05:00,19.19,19.25,19.18,19.23,98784.0,19.19,19.25,19.18,19.23,98784.0
2025-03-28 11:10:00,19.23,19.26,19.09,19.11,160431.0,19.23,19.26,19.09,19.11,160431.0
2025-03-28 11:15:00,19.1,19.19,19.06,19.16,132245.0,19.1,19.19,19.06,19.16,132245.0
2025-03-28 11:20:00,19.16,19.18,19.11,19.14,111906.0,19.16,19.18,19.11,19.14,111906.0
2025-03-28 11:25:00,19.15,19.17,19.12,19.16,68623.0,19.15,19.17,19.12,19.16,68623.0
2025-03-28 11:30:00,19.16,19.24,19.14,19.24,77758.0,19.16,19.24,19.14,19.24,77758.0
2025-03-28 11:35:00,19.24,19.31,19.22,19.3,54817.0,19.24,19.31,19.22,19.3,54817.0
2025-03-28 11:40:00,19.3,19.32,19.22,19.25,53812.0,19.3,19.32,19.22,19.25,53812.0
2025-03-28 11:45:00,19.24,19.27,19.2,19.27,32032.0,19.24,19.27,19.2,19.27,32032.0
2025-03-28 11:50:00,19.27,19.28,19.23,19.25,216899.0,19.27,19.28,19.23,19.25,216899.0
2025-03-28 11:55:00,19.25,19.25,19.16,19.16,114990.0,19.25,19.25,19.16,19.16,114990.0
2025-03-28 12:00:00,19.16,19.23,19.15,19.23,56836.0,19.16,19.23,19.15,19.23,56836.0
2025-03-28 12:05:00,19.23,19.23,19.2,19.23,33410.0,19.23,19.23,19.2,19.23,33410.0
2025-03-28 12:10:00,19.23,19.24,19.21,19.22,37148.0,19.23,19.24,19.21,19.22,37148.0
2025-03-28 12:15:00,19.22,19.23,19.11,19.12,79343.0,19.22,19.23,19.11,19.12,79343.0
2025-03-28 12:20:00,19.13,19.15,19.1,19.12,109871.0,19.13,19.15,19.1,19.12,109871.0
2025-03-28 12:25:00,19.12,19.13,19.09,19.12,44754.0,19.12,19.13,19.09,19.12,44754.0
2025-03-28 12:30:00,19.12,19.14,19.06,19.07,111071.0,19.12,19.14,19.06,19.07,111071.0
2025-03-28 12:35:00,19.07,19.09,19.01,19.09,109380.0,19.07,19.09,19.01,19.09,109380.0
2025-03-28 12:40:00,19.08,19.1,19.06,19.09,96263.0,19.08,19.1,19.06,19.09,96263.0
2025-03-28 12:45:00,19.09,19.12,19.06,19.11,49199.0,19.09,19.12,19.06,19.11,49199.0
2025-03-28 12:50:00,19.11,19.13,19.1,19.13,51363.0,19.11,19.13,19.1,19.13,51363.0
2025-03-28 12:55:00,19.12,19.13,19.05,19.07,47086.0,19.12,19.13,19.05,19.07,47086.0
2025-03-28 13:00:00,19.07,19.08,19.04,19.08,38757.0,19.07,19.08,19.04,19.08,38757.0
2025-03-28 13:05:00,19.07,19.11,19.06,19.06,68026.0,19.07,19.11,19.06,19.06,68026.0
2025-03-28 13:10:00,19.07,19.09,19.06,19.09,33608.0,19.07,19.09,19.06,19.09,33608.0
2025-03-28 13:15:00,19.09,19.14,19.08,19.1,64462.0,19.09,19.14,19.08,19.1,64462.0
2025-03-28 13:20:00,19.09,19.1,19.06,19.07,70165.0,19.09,19.1,19.06,19.07,70165.0
2025-03-28 13:25:00,19.07,19.08,19.03,19.05,123154.0,19.07,19.08,19.03,19.05,123154.0
2025-03-28 13:30:00,19.06,19.07,19.02,19.05,62807.0,19.06,19.07,19.02,19.05,62807.0
2025-03-28 13:35:00,19.05,19.08,19.02,19.07,53863.0,19.05,19.08,19.02,19.07,53863.0
2025-03-28 13:40:00,19.07,19.15,19.06,19.09,52672.0,19.07,19.15,19.06,19.09,52672.0
2025-03-28 13:45:00,19.09,19.13,19.07,19.1,42685.0,19.09,19.13,19.07,19.1,42685.0
2025-03-28 13:50:00,19.09,19.11,19.09,19.1,26556.0,19.09,19.11,19.09,19.1,26556.0
2025-03-28 13:55:00,19.11,19.19,19.1,19.18,32322.0,19.11,19.19,19.1,19.18,32322.0
2025-03-28 14:00:00,19.18,19.19,19.14,19.16,74690.0,19.18,19.19,19.14,19.16,74690.0
2025-03-28 14:05:00,19.16,19.17,19.14,19.16,67075.0,19.16,19.17,19.14,19.16,67075.0
2025-03-28 14:10:00,19.17,19.25,19.16,19.21,74080.0,19.17,19.25,19.16,19.21,74080.0
2025-03-28 14:15:00,19.22,19.27,19.2,19.27,57253.0,19.22,19.27,19.2,19.27,57253.0
2025-03-28 14:20:00,19.26,19.27,19.16,19.16,78361.0,19.26,19.27,19.16,19.16,78361.0
2025-03-28 14:25:00,19.16,19.19,19.14,19.19,31499.0,19.16,19.19,19.14,19.19,31499.0
2025-03-28 14:30:00,19.18,19.19,19.16,19.18,59448.0,19.18,19.19,19.16,19.18,59448.0
2025-03-28 14:35:00,19.18,19.18,19.12,19.14,52129.0,19.18,19.18,19.12,19.14,52129.0
2025-03-28 14:40:00,19.13,19.16,19.12,19.14,51091.0,19.13,19.16,19.12,19.14,51091.0
2025-03-28 14:45:00,19.14,19.17,19.11,19.13,48572.0,19.14,19.17,19.11,19.13,48572.0
2025-03-28 14:50:00,19.13,19.15,19.12,19.14,47615.0,19.13,19.15,19.12,19.14,47615.0
2025-03-28 14:55:00,19.14,19.18,19.14,19.18,41158.0,19.14,19.18,19.14,19.18,41158.0
2025-03-28 15:00:00,19.18,19.21,19.14,19.15,72358.0,19.18,19.21,19.14,19.15,72358.0
2025-03-28 15:05:00,19.14,19.24,19.14,19.23,91230.0,19.14,19.24,19.14,19.23,91230.0
2025-03-28 15:10:00,19.23,19.24,19.21,19.24,46132.0,19.23,19.24,19.21,19.24,46132.0
2025-03-28 15:15:00,19.24,19.26,19.2,19.26,61245.0,19.24,19.26,19.2,19.26,61245.0
2025-03-28 15:20:00,19.26,19.26,19.17,19.17,82293.0,19.26,19.26,19.17,19.17,82293.0
2025-03-28 15:25:00,19.18,19.19,19.16,19.16,74041.0,19.18,19.19,19.16,19.16,74041.0
2025-03-28 15:30:00,19.17,19.17,19.13,19.14,63708.0,19.17,19.17,19.13,19.14,63708.0
2025-03-28 15:35:00,19.14,19.17,19.1,19.16,79458.0,19.14,19.17,19.1,19.16,79458.0
2025-03-28 15:40:00,19.16,19.17,19.12,19.16,75536.0,19.16,19.17,19.12,19.16,75536.0
2025-03-28 15:45:00,19.16,19.19,19.13,19.19,184602.0,19.16,19.19,19.13,19.19,184602.0
2025-03-28 15:50:00,19.19,19.19,19.1,19.17,302480.0,19.19,19.19,19.1,19.17,302480.0
2025-03-28 15:55:00,19.16,19.19,19.12,19.14,784618.0,19.16,19.19,19.12,19.14,784618.0
2025-03-31 09:30:00,18.5,18.59,18.37,18.46,654169.0,18.5,18.59,18.37,18.46,654169.0
2025-03-31 09:35:00,18.47,18.64,18.42,18.54,263757.0,18.47,18.64,18.42,18.54,263757.0
2025-03-31 09:40:00,18.53,18.53,18.3,18.31,351211.0,18.53,18.53,18.3,18.31,351211.0
2025-03-31 09:45:00,18.3,18.43,18.19,18.32,449216.0,18.3,18.43,18.19,18.32,449216.0
2025-03-31 09:50:00,18.32,18.5,18.29,18.48,182876.0,18.32,18.5,18.29,18.48,182876.0
2025-03-31 09:55:00,18.47,18.62,18.45,18.52,121512.0,18.47,18.62,18.45,18.52,121512.0
2025-03-31 10:00:00,18.52,18.73,18.52,18.68,169727.0,18.52,18.73,18.52,18.68,169727.0
2025-03-31 10:05:00,18.67,18.73,18.65,18.69,83824.0,18.67,18.73,18.65,18.69,83824.0
2025-03-31 10:10:00,18.69,18.76,18.68,18.75,68384.0,18.69,18.76,18.68,18.75,68384.0
2025-03-31 10:15:00,18.74,18.76,18.56,18.59,76569.0,18.74,18.76,18.56,18.59,76569.0
2025-03-31 10:20:00,18.6,18.65,18.5,18.54,100802.0,18.6,18.65,18.5,18.54,100802.0
2025-03-31 10:25:00,18.54,18.54,18.45,18.48,97372.0,18.54,18.54,18.45,18.48,97372.0
2025-03-31 10:30:00,18.49,18.62,18.48,18.6,52622.0,18.49,18.62,18.48,18.6,52622.0
2025-03-31 10:35:00,18.6,18.62,18.55,18.61,45148.0,18.6,18.62,18.55,18.61,45148.0
2025-03-31 10:40:00,18.6,18.64,18.54,18.56,43481.0,18.6,18.64,18.54,18.56,43481.0
2025-03-31 10:45:00,18.55,18.63,18.54,18.57,56374.0,18.55,18.63,18.54,18.57,56374.0
2025-03-31 10:50:00,18.57,18.58,18.49,18.57,71514.0,18.57,18.58,18.49,18.57,71514.0
2025-03-31 10:55:00,18.57,18.58,18.52,18.55,45891.0,18.57,18.58,18.52,18.55,45891.0
2025-03-31 11:00:00,18.55,18.61,18.54,18.59,41164.0,18.55,18.61,18.54,18.59,41164.0
2025-03-31 11:05:00,18.59,18.62,18.55,18.55,33693.0,18.59,18.62,18.55,18.55,33693.0
2025-03-31 11:10:00,18.55,18.6,18.52,18.54,44582.0,18.55,18.6,18.52,18.54,44582.0
2025-03-31 11:15:00,18.55,18.64,18.54,18.62,37098.0,18.55,18.64,18.54,18.62,37098.0
2025-03-31 11:20:00,18.62,18.68,18.61,18.68,49969.0,18.62,18.68,18.61,18.68,49969.0
2025-03-31 11:25:00,18.67,18.67,18.62,18.63,27681.0,18.67,18.67,18.62,18.63,27681.0
2025-03-31 11:30:00,18.63,18.66,18.58,18.66,56103.0,18.63,18.66,18.58,18.66,56103.0
2025-03-31 11:35:00,18.66,18.76,18.64,18.73,87459.0,18.66,18.76,18.64,18.73,87459.0
2025-03-31 11:40:00,18.73,18.76,18.7,18.75,54035.0,18.73,18.76,18.7,18.75,54035.0
2025-03-31 11:45:00,18.75,18.84,18.74,18.79,73563.0,18.75,18.84,18.74,18.79,73563.0
2025-03-31 11:50:00,18.79,18.81,18.75,18.8,44834.0,18.79,18.81,18.75,18.8,44834.0
2025-03-31 11:55:00,18.79,18.8,18.73,18.73,41286.0,18.79,18.8,18.73,18.73,41286.0
2025-03-31 12:00:00,18.73,18.81,18.72,18.8,32306.0,18.73,18.81,18.72,18.8,32306.0
2025-03-31 12:05:00,18.79,18.79,18.67,18.68,76623.0,18.79,18.79,18.67,18.68,76623.0
2025-03-31 12:10:00,18.69,18.69,18.63,18.68,30799.0,18.69,18.69,18.63,18.68,30799.0
2025-03-31 12:15:00,18.69,18.73,18.66,18.73,27017.0,18.69,18.73,18.66,18.73,27017.0
2025-03-31 12:20:00,18.73,18.76,18.71,18.74,84011.0,18.73,18.76,18.71,18.74,84011.0
2025-03-31 12:25:00,18.73,18.86,18.73,18.85,143165.0,18.73,18.86,18.73,18.85,143165.0
2025-03-31 12:30:00,18.84,18.87,18.8,18.83,26962.0,18.84,18.87,18.8,18.83,26962.0
2025-03-31 12:35:00,18.84,18.88,18.83,18.86,30142.0,18.84,18.88,18.83,18.86,30142.0
2025-03-31 12:40:00,18.85,18.88,18.83,18.83,42845.0,18.85,18.88,18.83,18.83,42845.0
2025-03-31 12:45:00,18.84,18.86,18.81,18.84,72892.0,18.84,18.86,18.81,18.84,72892.0
2025-03-31 12:50:00,18.84,18.85,18.82,18.85,27774.0,18.84,18.85,18.82,18.85,27774.0
2025-03-31 12:55:00,18.85,18.85,18.77,18.79,55977.0,18.85,18.85,18.77,18.79,55977.0
2025-03-31 13:00:00,18.78,18.88,18.78,18.88,116051.0,18.78,18.88,18.78,18.88,116051.0
2025-03-31 13:05:00,18.88,18.9,18.86,18.89,65577.0,18.88,18.9,18.86,18.89,65577.0
2025-03-31 13:10:00,18.9,18.95,18.9,18.91,70136.0,18.9,18.95,18.9,18.91,70136.0
2025-03-31 13:15:00,18.92,18.93,18.85,18.85,51054.0,18.92,18.93,18.85,18.85,51054.0
2025-03-31 13:20:00,18.86,18.86,18.79,18.82,41193.0,18.86,18.86,18.79,18.82,41193.0
2025-03-31 13:25:00,18.82,18.85,18.79,18.85,54654.0,18.82,18.85,18.79,18.85,54654.0
2025-03-31 13:30:00,18.85,18.85,18.8,18.83,45714.0,18.85,18.85,18.8,18.83,45714.0
2025-03-31 13:35:00,18.83,18.89,18.82,18.88,31413.0,18.83,18.89,18.82,18.88,31413.0
2025-03-31 13:40:00,18.88,18.89,18.81,18.82,27354.0,18.88,18.89,18.81,18.82,27354.0
2025-03-31 13:45:00,18.82,18.82,18.75,18.8,92907.0,18.82,18.82,18.75,18.8,92907.0
2025-03-31 13:50:00,18.8,18.83,18.79,18.82,76290.0,18.8,18.83,18.79,18.82,76290.0
2025-03-31 13:55:00,18.82,18.84,18.8,18.82,143738.0,18.82,18.84,18.8,18.82,143738.0
2025-03-31 14:00:00,18.82,18.9,18.81,18.89,56847.0,18.82,18.9,18.81,18.89,56847.0
2025-03-31 14:05:00,18.9,19.03,18.89,19.03,55094.0,18.9,19.03,18.89,19.03,55094.0
2025-03-31 14:10:00,19.04,19.04,18.95,18.96,104227.0,19.04,19.04,18.95,18.96,104227.0
2025-03-31 14:15:00,18.95,18.99,18.93,18.98,31283.0,18.95,18.99,18.93,18.98,31283.0
2025-03-31 14:20:00,18.98,18.99,18.94,18.96,45831.0,18.98,18.99,18.94,18.96,45831.0
2025-03-31 14:25:00,18.96,18.96,18.93,18.96,37075.0,18.96,18.96,18.93,18.96,37075.0
2025-03-31 14:30:00,18.95,18.98,18.94,18.97,30090.0,18.95,18.98,18.94,18.97,30090.0
2025-03-31 14:35:00,18.97,19.01,18.97,19.0,85226.0,18.97,19.01,18.97,19.0,85226.0
2025-03-31 14:40:00,19.0,19.04,18.98,19.03,73788.0,19.0,19.04,18.98,19.03,73788.0
2025-03-31 14:45:00,19.02,19.06,18.97,19.05,97616.0,19.02,19.06,18.97,19.05,97616.0
2025-03-31 14:50:00,19.05,19.06,19.0,19.02,32768.0,19.05,19.06,19.0,19.02,32768.0
2025-03-31 14:55:00,19.01,19.02,18.95,18.96,49660.0,19.01,19.02,18.95,18.96,49660.0
2025-03-31 15:00:00,18.96,19.0,18.96,19.0,23658.0,18.96,19.0,18.96,19.0,23658.0
2025-03-31 15:05:00,19.0,19.01,18.98,19.0,32875.0,19.0,19.01,18.98,19.0,32875.0
2025-03-31 15:10:00,19.0,19.05,18.99,19.02,50798.0,19.0,19.05,18.99,19.02,50798.0
2025-03-31 15:15:00,19.02,19.03,18.98,19.0,40359.0,19.02,19.03,18.98,19.0,40359.0
2025-03-31 15:20:00,19.0,19.05,18.98,19.04,166251.0,19.0,19.05,18.98,19.04,166251.0
2025-03-31 15:25:00,19.03,19.03,18.92,18.93,75633.0,19.03,19.03,18.92,18.93,75633.0
2025-03-31 15:30:00,18.93,19.02,18.91,19.01,78683.0,18.93,19.02,18.91,19.01,78683.0
2025-03-31 15:35:00,19.01,19.03,18.97,19.01,48977.0,19.01,19.03,18.97,19.01,48977.0
2025-03-31 15:40:00,19.01,19.11,18.97,18.98,106222.0,19.01,19.11,18.97,18.98,106222.0
2025-03-31 15:45:00,18.97,19.02,18.95,18.98,82290.0,18.97,19.02,18.95,18.98,82290.0
2025-03-31 15:50:00,18.98,19.01,18.85,18.97,162575.0,18.98,19.01,18.85,18.97,162575.0
2025-03-31 15:55:00,18.97,19.01,18.91,18.96,412001.0,18.97,19.01,18.91,18.96,412001.0
2025-04-01 09:30:00,18.95,18.96,18.57,18.62,334389.0,18.95,18.96,18.57,18.62,334389.0
2025-04-01 09:35:00,18.61,18.66,18.51,18.64,97208.0,18.61,18.66,18.51,18.64,97208.0
2025-04-01 09:40:00,18.64,18.69,18.55,18.63,120746.0,18.64,18.69,18.55,18.63,120746.0
2025-04-01 09:45:00,18.61,18.75,18.57,18.69,112826.0,18.61,18.75,18.57,18.69,112826.0
2025-04-01 09:50:00,18.69,18.71,18.62,18.64,82513.0,18.69,18.71,18.62,18.64,82513.0
2025-04-01 09:55:00,18.63,18.65,18.55,18.6,42316.0,18.63,18.65,18.55,18.6,42316.0
2025-04-01 10:00:00,18.55,18.63,18.5,18.53,96508.0,18.55,18.63,18.5,18.53,96508.0
2025-04-01 10:05:00,18.52,18.59,18.45,18.51,90539.0,18.52,18.59,18.45,18.51,90539.0
2025-04-01 10:10:00,18.51,18.55,18.35,18.36,72430.0,18.51,18.55,18.35,18.36,72430.0
2025-04-01 10:15:00,18.37,18.44,18.36,18.38,78657.0,18.37,18.44,18.36,18.38,78657.0
2025-04-01 10:20:00,18.39,18.45,18.34,18.45,54680.0,18.39,18.45,18.34,18.45,54680.0
2025-04-01 10:25:00,18.46,18.51,18.43,18.46,44759.0,18.46,18.51,18.43,18.46,44759.0
2025-04-01 10:30:00,18.46,18.5,18.43,18.49,95922.0,18.46,18.5,18.43,18.49,95922.0
2025-04-01 10:35:00,18.48,18.62,18.48,18.57,71730.0,18.48,18.62,18.48,18.57,71730.0
2025-04-01 10:40:00,18.57,18.72,18.55,18.65,72892.0,18.57,18.72,18.55,18.65,72892.0
2025-04-01 10:45:00,18.64,18.7,18.59,18.64,61328.0,18.64,18.7,18.59,18.64,61328.0
2025-04-01 10:50:00,18.64,18.81,18.63,18.79,68813.0,18.64,18.81,18.63,18.79,68813.0
2025-04-01 10:55:00,18.8,18.82,18.72,18.8,66020.0,18.8,18.82,18.72,18.8,66020.0
2025-04-01 11:00:00,18.8,18.87,18.78,18.86,67720.0,18.8,18.87,18.78,18.86,67720.0
2025-04-01 11:05:00,18.85,18.95,18.85,18.92,80562.0,18.85,18.95,18.85,18.92,80562.0
2025-04-01 11:10:00,18.93,18.99,18.9,18.98,77498.0,18.93,18.99,18.9,18.98,77498.0
2025-04-01 11:15:00,18.99,19.04,18.97,19.0,91168.0,18.99,19.04,18.97,19.0,91168.0
2025-04-01 11:20:00,19.0,19.0,18.95,18.98,46971.0,19.0,19.0,18.95,18.98,46971.0
2025-04-01 11:25:00,18.98,18.99,18.93,18.97,76257.0,18.98,18.99,18.93,18.97,76257.0
2025-04-01 11:30:00,18.96,18.98,18.92,18.96,48974.0,18.96,18.98,18.92,18.96,48974.0
2025-04-01 11:35:00,18.95,19.02,18.94,19.02,34908.0,18.95,19.02,18.94,19.02,34908.0
2025-04-01 11:40:00,19.01,19.03,18.97,19.02,46756.0,19.01,19.03,18.97,19.02,46756.0
2025-04-01 11:45:00,19.02,19.04,19.0,19.02,23277.0,19.02,19.04,19.0,19.02,23277.0
2025-04-01 11:50:00,19.02,19.04,18.98,19.02,34621.0,19.02,19.04,18.98,19.02,34621.0
2025-04-01 11:55:00,19.01,19.02,18.98,19.0,33874.0,19.01,19.02,18.98,19.0,33874.0
2025-04-01 12:00:00,18.99,19.04,18.98,19.03,55972.0,18.99,19.04,18.98,19.03,55972.0
2025-04-01 12:05:00,19.04,19.06,18.99,19.05,46092.0,19.04,19.06,18.99,19.05,46092.0
2025-04-01 12:10:00,19.05,19.07,19.03,19.07,38946.0,19.05,19.07,19.03,19.07,38946.0
2025-04-01 12:15:00,19.07,19.14,19.05,19.14,50637.0,19.07,19.14,19.05,19.14,50637.0
2025-04-01 12:20:00,19.13,19.16,19.04,19.05,31360.0,19.13,19.16,19.04,19.05,31360.0
2025-04-01 12:25:00,19.05,19.06,18.96,18.96,90916.0,19.05,19.06,18.96,18.96,90916.0
2025-04-01 12:30:00,18.96,19.01,18.93,18.98,41574.0,18.96,19.01,18.93,18.98,41574.0
2025-04-01 12:35:00,18.98,18.99,18.92,18.93,67597.0,18.98,18.99,18.92,18.93,67597.0
2025-04-01 12:40:00,18.94,18.94,18.85,18.88,48580.0,18.94,18.94,18.85,18.88,48580.0
2025-04-01 12:45:00,18.89,18.93,18.87,18.92,31361.0,18.89,18.93,18.87,18.92,31361.0
2025-04-01 12:50:00,18.93,19.0,18.91,19.0,36492.0,18.93,19.0,18.91,19.0,36492.0
2025-04-01 12:55:00,18.98,19.01,18.96,18.96,46308.0,18.98,19.01,18.96,18.96,46308.0
2025-04-01 13:00:00,18.96,18.99,18.95,18.97,10434.0,18.96,18.99,18.95,18.97,10434.0
2025-04-01 13:05:00,18.97,18.97,18.94,18.96,55024.0,18.97,18.97,18.94,18.96,55024.0
2025-04-01 13:10:00,18.96,19.0,18.95,19.0,28479.0,18.96,19.0,18.95,19.0,28479.0
2025-04-01 13:15:00,18.99,19.0,18.92,18.92,69307.0,18.99,19.0,18.92,18.92,69307.0
2025-04-01 13:20:00,18.92,18.95,18.92,18.93,15929.0,18.92,18.95,18.92,18.93,15929.0
2025-04-01 13:25:00,18.94,18.94,18.84,18.85,41041.0,18.94,18.94,18.84,18.85,41041.0
2025-04-01 13:30:00,18.85,18.94,18.84,18.91,37948.0,18.85,18.94,18.84,18.91,37948.0
2025-04-01 13:35:00,18.91,18.94,18.9,18.93,16805.0,18.91,18.94,18.9,18.93,16805.0
2025-04-01 13:40:00,18.94,18.98,18.93,18.94,17930.0,18.94,18.98,18.93,18.94,17930.0
2025-04-01 13:45:00,18.94,18.98,18.92,18.97,32733.0,18.94,18.98,18.92,18.97,32733.0
2025-04-01 13:50:00,18.97,18.99,18.94,18.96,29059.0,18.97,18.99,18.94,18.96,29059.0
2025-04-01 13:55:00,18.96,18.96,18.91,18.92,24201.0,18.96,18.96,18.91,18.92,24201.0
2025-04-01 14:00:00,18.91,18.93,18.79,18.82,91192.0,18.91,18.93,18.79,18.82,91192.0
2025-04-01 14:05:00,18.82,18.84,18.78,18.79,46705.0,18.82,18.84,18.78,18.79,46705.0
2025-04-01 14:10:00,18.78,18.8,18.73,18.8,87492.0,18.78,18.8,18.73,18.8,87492.0
2025-04-01 14:15:00,18.79,18.82,18.75,18.78,61769.0,18.79,18.82,18.75,18.78,61769.0
2025-04-01 14:20:00,18.78,18.79,18.73,18.73,28728.0,18.78,18.79,18.73,18.73,28728.0
2025-04-01 14:25:00,18.73,18.8,18.73,18.79,57104.0,18.73,18.8,18.73,18.79,57104.0
2025-04-01 14:30:00,18.79,18.87,18.78,18.83,71802.0,18.79,18.87,18.78,18.83,71802.0
2025-04-01 14:35:00,18.84,18.85,18.81,18.83,22444.0,18.84,18.85,18.81,18.83,22444.0
2025-04-01 14:40:00,18.85,18.91,18.83,18.9,48880.0,18.85,18.91,18.83,18.9,48880.0
2025-04-01 14:45:00,18.91,18.91,18.87,18.87,27017.0,18.91,18.91,18.87,18.87,27017.0
2025-04-01 14:50:00,18.88,18.89,18.83,18.89,45613.0,18.88,18.89,18.83,18.89,45613.0
2025-04-01 14:55:00,18.89,18.94,18.89,18.91,43283.0,18.89,18.94,18.89,18.91,43283.0
2025-04-01 15:00:00,18.91,18.97,18.89,18.95,46020.0,18.91,18.97,18.89,18.95,46020.0
2025-04-01 15:05:00,18.94,18.97,18.92,18.93,43421.0,18.94,18.97,18.92,18.93,43421.0
2025-04-01 15:10:00,18.92,18.93,18.9,18.91,29342.0,18.92,18.93,18.9,18.91,29342.0
2025-04-01 15:15:00,18.91,18.95,18.91,18.93,38320.0,18.91,18.95,18.91,18.93,38320.0
2025-04-01 15:20:00,18.93,18.96,18.92,18.94,44827.0,18.93,18.96,18.92,18.94,44827.0
2025-04-01 15:25:00,18.95,18.95,18.9,18.9,39008.0,18.95,18.95,18.9,18.9,39008.0
2025-04-01 15:30:00,18.9,18.99,18.88,18.95,65857.0,18.9,18.99,18.88,18.95,65857.0
2025-04-01 15:35:00,18.94,18.99,18.92,18.97,91463.0,18.94,18.99,18.92,18.97,91463.0
2025-04-01 15:40:00,18.97,19.0,18.96,19.0,130163.0,18.97,19.0,18.96,19.0,130163.0
2025-04-01 15:45:00,18.99,19.02,18.97,19.0,102092.0,18.99,19.02,18.97,19.0,102092.0
2025-04-01 15:50:00,19.0,19.09,18.96,19.06,175122.0,19.0,19.09,18.96,19.06,175122.0
2025-04-01 15:55:00,19.06,19.07,19.02,19.07,476316.0,19.06,19.07,19.02,19.07,476316.0
2025-04-02 09:30:00,18.68,19.06,18.65,19.05,304290.0,18.68,19.06,18.65,19.05,304290.0
2025-04-02 09:35:00,19.05,19.12,18.97,19.02,212962.0,19.05,19.12,18.97,19.02,212962.0
2025-04-02 09:40:00,19.01,19.03,18.89,18.98,131508.0,19.01,19.03,18.89,18.98,131508.0
2025-04-02 09:45:00,18.98,19.06,18.94,19.04,115497.0,18.98,19.06,18.94,19.04,115497.0
2025-04-02 09:50:00,19.05,19.14,19.02,19.04,113618.0,19.05,19.14,19.02,19.04,113618.0
2025-04-02 09:55:00,19.04,19.04,18.95,18.96,96286.0,19.04,19.04,18.95,18.96,96286.0
2025-04-02 10:00:00,18.95,19.09,18.91,19.09,110010.0,18.95,19.09,18.91,19.09,110010.0
2025-04-02 10:05:00,19.1,19.14,18.97,19.02,94016.0,19.1,19.14,18.97,19.02,94016.0
2025-04-02 10:10:00,19.01,19.03,18.94,18.96,94743.0,19.01,19.03,18.94,18.96,94743.0
2025-04-02 10:15:00,18.96,19.03,18.95,19.01,93778.0,18.96,19.03,18.95,19.01,93778.0
2025-04-02 10:20:00,19.01,19.05,18.98,19.03,44972.0,19.01,19.05,18.98,19.03,44972.0
2025-04-02 10:25:00,19.03,19.05,19.0,19.04,51679.0,19.03,19.05,19.0,19.04,51679.0
2025-04-02 10:30:00,19.04,19.11,19.03,19.06,135258.0,19.04,19.11,19.03,19.06,135258.0
2025-04-02 10:35:00,19.05,19.08,19.03,19.07,48756.0,19.05,19.08,19.03,19.07,48756.0
2025-04-02 10:40:00,19.07,19.13,19.06,19.12,81669.0,19.07,19.13,19.06,19.12,81669.0
2025-04-02 10:45:00,19.11,19.13,19.04,19.06,113382.0,19.11,19.13,19.04,19.06,113382.0
2025-04-02 10:50:00,19.05,19.07,19.01,19.01,75297.0,19.05,19.07,19.01,19.01,75297.0
2025-04-02 10:55:00,19.02,19.09,19.0,19.04,105865.0,19.02,19.09,19.0,19.04,105865.0
2025-04-02 11:00:00,19.04,19.04,18.94,19.03,98566.0,19.04,19.04,18.94,19.03,98566.0
2025-04-02 11:05:00,19.03,19.05,18.99,19.03,68799.0,19.03,19.05,18.99,19.03,68799.0
2025-04-02 11:10:00,19.02,19.04,18.94,18.96,152775.0,19.02,19.04,18.94,18.96,152775.0
2025-04-02 11:15:00,18.96,19.08,18.94,19.07,54910.0,18.96,19.08,18.94,19.07,54910.0
2025-04-02 11:20:00,19.07,19.15,19.07,19.13,72406.0,19.07,19.15,19.07,19.13,72406.0
2025-04-02 11:25:00,19.13,19.18,19.11,19.12,59842.0,19.13,19.18,19.11,19.12,59842.0
2025-04-02 11:30:00,19.12,19.16,19.08,19.14,49265.0,19.12,19.16,19.08,19.14,49265.0
2025-04-02 11:35:00,19.14,19.21,19.1,19.16,51642.0,19.14,19.21,19.1,19.16,51642.0
2025-04-02 11:40:00,19.17,19.2,19.14,19.17,43483.0,19.17,19.2,19.14,19.17,43483.0
2025-04-02 11:45:00,19.17,19.17,19.1,19.12,40269.0,19.17,19.17,19.1,19.12,40269.0
2025-04-02 11:50:00,19.12,19.13,19.06,19.07,50782.0,19.12,19.13,19.06,19.07,50782.0
2025-04-02 11:55:00,19.08,19.16,19.07,19.14,44740.0,19.08,19.16,19.07,19.14,44740.0
2025-04-02 12:00:00,19.14,19.16,19.12,19.14,37697.0,19.14,19.16,19.12,19.14,37697.0
2025-04-02 12:05:00,19.14,19.19,19.12,19.19,46207.0,19.14,19.19,19.12,19.19,46207.0
2025-04-02 12:10:00,19.19,19.24,19.18,19.24,53942.0,19.19,19.24,19.18,19.24,53942.0
2025-04-02 12:15:00,19.24,19.27,19.2,19.23,100203.0,19.24,19.27,19.2,19.23,100203.0
2025-04-02 12:20:00,19.24,19.28,19.21,19.28,80267.0,19.24,19.28,19.21,19.28,80267.0
2025-04-02 12:25:00,19.27,19.31,19.26,19.28,108050.0,19.27,19.31,19.26,19.28,108050.0
2025-04-02 12:30:00,19.28,19.3,19.26,19.29,45323.0,19.28,19.3,19.26,19.29,45323.0
2025-04-02 12:35:00,19.29,19.29,19.2,19.22,55185.0,19.29,19.29,19.2,19.22,55185.0
2025-04-02 12:40:00,19.23,19.26,19.21,19.24,28099.0,19.23,19.26,19.21,19.24,28099.0
2025-04-02 12:45:00,19.24,19.34,19.2,19.34,99801.0,19.24,19.34,19.2,19.34,99801.0
2025-04-02 12:50:00,19.33,19.35,19.29,19.32,154875.0,19.33,19.35,19.29,19.32,154875.0
2025-04-02 12:55:00,19.32,19.42,19.29,19.41,147223.0,19.32,19.42,19.29,19.41,147223.0
2025-04-02 13:00:00,19.41,19.44,19.38,19.4,180342.0,19.41,19.44,19.38,19.4,180342.0
2025-04-02 13:05:00,19.41,19.57,19.41,19.53,184618.0,19.41,19.57,19.41,19.53,184618.0
2025-04-02 13:10:00,19.53,19.59,19.53,19.55,113994.0,19.53,19.59,19.53,19.55,113994.0
2025-04-02 13:15:00,19.55,19.58,19.53,19.58,68747.0,19.55,19.58,19.53,19.58,68747.0
2025-04-02 13:20:00,19.57,19.58,19.48,19.52,71994.0,19.57,19.58,19.48,19.52,71994.0
2025-04-02 13:25:00,19.52,19.53,19.45,19.46,94300.0,19.52,19.53,19.45,19.46,94300.0
2025-04-02 13:30:00,19.46,19.48,19.42,19.46,120669.0,19.46,19.48,19.42,19.46,120669.0
2025-04-02 13:35:00,19.46,19.46,19.4,19.41,66106.0,19.46,19.46,19.4,19.41,66106.0
2025-04-02 13:40:00,19.42,19.44,19.34,19.39,113067.0,19.42,19.44,19.34,19.39,113067.0
2025-04-02 13:45:00,19.38,19.41,19.36,19.4,79176.0,19.38,19.41,19.36,19.4,79176.0
2025-04-02 13:50:00,19.39,19.4,19.33,19.39,64200.0,19.39,19.4,19.33,19.39,64200.0
2025-04-02 13:55:00,19.38,19.42,19.37,19.39,56484.0,19.38,19.42,19.37,19.39,56484.0
2025-04-02 14:00:00,19.39,19.43,19.36,19.39,97246.0,19.39,19.43,19.36,19.39,97246.0
2025-04-02 14:05:00,19.39,19.43,19.37,19.41,72841.0,19.39,19.43,19.37,19.41,72841.0
2025-04-02 14:10:00,19.42,19.45,19.41,19.42,52643.0,19.42,19.45,19.41,19.42,52643.0
2025-04-02 14:15:00,19.42,19.54,19.41,19.52,157270.0,19.42,19.54,19.41,19.52,157270.0
2025-04-02 14:20:00,19.51,19.54,19.48,19.5,78879.0,19.51,19.54,19.48,19.5,78879.0
2025-04-02 14:25:00,19.5,19.54,19.41,19.41,97029.0,19.5,19.54,19.41,19.41,97029.0
2025-04-02 14:30:00,19.41,19.45,19.37,19.38,83700.0,19.41,19.45,19.37,19.38,83700.0
2025-04-02 14:35:00,19.39,19.47,19.36,19.44,131220.0,19.39,19.47,19.36,19.44,131220.0
2025-04-02 14:40:00,19.44,19.52,19.44,19.48,100890.0,19.44,19.52,19.44,19.48,100890.0
2025-04-02 14:45:00,19.47,19.47,19.39,19.42,84534.0,19.47,19.47,19.39,19.42,84534.0
2025-04-02 14:50:00,19.42,19.43,19.39,19.42,37335.0,19.42,19.43,19.39,19.42,37335.0
2025-04-02 14:55:00,19.41,19.41,19.3,19.31,84974.0,19.41,19.41,19.3,19.31,84974.0
2025-04-02 15:00:00,19.3,19.4,19.3,19.39,62621.0,19.3,19.4,19.3,19.39,62621.0
2025-04-02 15:05:00,19.39,19.4,19.33,19.34,42959.0,19.39,19.4,19.33,19.34,42959.0
2025-04-02 15:10:00,19.33,19.33,19.29,19.32,100323.0,19.33,19.33,19.29,19.32,100323.0
2025-04-02 15:15:00,19.31,19.34,19.29,19.32,78928.0,19.31,19.34,19.29,19.32,78928.0
2025-04-02 15:20:00,19.32,19.37,19.31,19.36,60829.0,19.32,19.37,19.31,19.36,60829.0
2025-04-02 15:25:00,19.37,19.44,19.32,19.43,80795.0,19.37,19.44,19.32,19.43,80795.0
2025-04-02 15:30:00,19.42,19.47,19.38,19.46,85955.0,19.42,19.47,19.38,19.46,85955.0
2025-04-02 15:35:00,19.46,19.47,19.43,19.45,95997.0,19.46,19.47,19.43,19.45,95997.0
2025-04-02 15:40:00,19.46,19.51,19.43,19.5,98410.0,19.46,19.51,19.43,19.5,98410.0
2025-04-02 15:45:00,19.5,19.54,19.48,19.54,112886.0,19.5,19.54,19.48,19.54,112886.0
2025-04-02 15:50:00,19.54,19.56,19.51,19.54,225730.0,19.54,19.56,19.51,19.54,225730.0
2025-04-02 15:55:00,19.54,19.57,19.5,19.5,637209.0,19.54,19.57,19.5,19.5,637209.0
2025-04-03 09:30:00,18.18,18.28,17.55,17.66,1060179.0,18.18,18.28,17.55,17.66,1060179.0
2025-04-03 09:35:00,17.66,17.78,17.6,17.75,609801.0,17.66,17.78,17.6,17.75,609801.0
2025-04-03 09:40:00,17.74,17.75,17.52,17.54,717600.0,17.74,17.75,17.52,17.54,717600.0
2025-04-03 09:45:00,17.54,17.56,17.4,17.43,536212.0,17.54,17.56,17.4,17.43,536212.0
2025-04-03 09:50:00,17.43,17.58,17.41,17.42,466831.0,17.43,17.58,17.41,17.42,466831.0
2025-04-03 09:55:00,17.41,17.42,17.18,17.19,708247.0,17.41,17.42,17.18,17.19,708247.0
2025-04-03 10:00:00,17.18,17.24,17.06,17.1,471030.0,17.18,17.24,17.06,17.1,471030.0
2025-04-03 10:05:00,17.1,17.12,16.95,17.0,583027.0,17.1,17.12,16.95,17.0,583027.0
2025-04-03 10:10:00,17.0,17.02,16.91,16.93,550192.0,17.0,17.02,16.91,16.93,550192.0
2025-04-03 10:15:00,16.94,17.1,16.9,17.06,383723.0,16.94,17.1,16.9,17.06,383723.0
2025-04-03 10:20:00,17.05,17.07,16.89,16.91,311275.0,17.05,17.07,16.89,16.91,311275.0
2025-04-03 10:25:00,16.91,16.95,16.88,16.93,221290.0,16.91,16.95,16.88,16.93,221290.0
2025-04-03 10:30:00,16.92,16.96,16.85,16.87,277945.0,16.92,16.96,16.85,16.87,277945.0
2025-04-03 10:35:00,16.86,16.87,16.75,16.8,288349.0,16.86,16.87,16.75,16.8,288349.0
2025-04-03 10:40:00,16.8,16.8,16.69,16.7,339241.0,16.8,16.8,16.69,16.7,339241.0
2025-04-03 10:45:00,16.7,16.7,16.62,16.66,203356.0,16.7,16.7,16.62,16.66,203356.0
2025-04-03 10:50:00,16.66,16.67,16.6,16.63,170209.0,16.66,16.67,16.6,16.63,170209.0
2025-04-03 10:55:00,16.63,16.7,16.62,16.66,149947.0,16.63,16.7,16.62,16.66,149947.0
2025-04-03 11:00:00,16.65,16.67,16.57,16.61,334299.0,16.65,16.67,16.57,16.61,334299.0
2025-04-03 11:05:00,16.62,16.63,16.55,16.57,170438.0,16.62,16.63,16.55,16.57,170438.0
2025-04-03 11:10:00,16.58,16.68,16.56,16.64,165738.0,16.58,16.68,16.56,16.64,165738.0
2025-04-03 11:15:00,16.64,16.7,16.64,16.66,262245.0,16.64,16.7,16.64,16.66,262245.0
2025-04-03 11:20:00,16.66,16.7,16.61,16.64,194570.0,16.66,16.7,16.61,16.64,194570.0
2025-04-03 11:25:00,16.63,16.74,16.63,16.71,142316.0,16.63,16.74,16.63,16.71,142316.0
2025-04-03 11:30:00,16.71,16.82,16.7,16.8,282203.0,16.71,16.82,16.7,16.8,282203.0
2025-04-03 11:35:00,16.8,16.84,16.72,16.8,275878.0,16.8,16.84,16.72,16.8,275878.0
2025-04-03 11:40:00,16.8,16.95,16.8,16.9,406882.0,16.8,16.95,16.8,16.9,406882.0
2025-04-03 11:45:00,16.9,16.93,16.86,16.89,208995.0,16.9,16.93,16.86,16.89,208995.0
2025-04-03 11:50:00,16.89,16.9,16.8,16.87,243718.0,16.89,16.9,16.8,16.87,243718.0
2025-04-03 11:55:00,16.86,17.0,16.85,16.93,145777.0,16.86,17.0,16.85,16.93,145777.0
2025-04-03 12:00:00,16.93,17.06,16.9,17.0,216517.0,16.93,17.06,16.9,17.0,216517.0
2025-04-03 12:05:00,17.01,17.06,16.91,16.91,256634.0,17.01,17.06,16.91,16.91,256634.0
2025-04-03 12:10:00,16.92,17.03,16.92,17.01,194352.0,16.92,17.03,16.92,17.01,194352.0
2025-04-03 12:15:00,17.01,17.07,16.98,17.07,116709.0,17.01,17.07,16.98,17.07,116709.0
2025-04-03 12:20:00,17.06,17.09,17.03,17.07,116503.0,17.06,17.09,17.03,17.07,116503.0
2025-04-03 12:25:00,17.07,17.16,17.0,17.15,152213.0,17.07,17.16,17.0,17.15,152213.0
2025-04-03 12:30:00,17.15,17.17,16.99,17.0,149622.0,17.15,17.17,16.99,17.0,149622.0
2025-04-03 12:35:00,16.99,17.02,16.95,16.96,97265.0,16.99,17.02,16.95,16.96,97265.0
2025-04-03 12:40:00,16.97,17.1,16.97,17.02,125019.0,16.97,17.1,16.97,17.02,125019.0
2025-04-03 12:45:00,17.02,17.02,16.97,16.99,98839.0,17.02,17.02,16.97,16.99,98839.0
2025-04-03 12:50:00,16.99,16.99,16.91,16.94,114141.0,16.99,16.99,16.91,16.94,114141.0
2025-04-03 12:55:00,16.93,16.96,16.9,16.91,112887.0,16.93,16.96,16.9,16.91,112887.0
2025-04-03 13:00:00,16.91,16.96,16.91,16.94,107793.0,16.91,16.96,16.91,16.94,107793.0
2025-04-03 13:05:00,16.94,17.07,16.93,16.97,107019.0,16.94,17.07,16.93,16.97,107019.0
2025-04-03 13:10:00,16.96,17.01,16.94,16.95,130437.0,16.96,17.01,16.94,16.95,130437.0
2025-04-03 13:15:00,16.95,16.96,16.9,16.9,123150.0,16.95,16.96,16.9,16.9,123150.0
2025-04-03 13:20:00,16.91,16.93,16.86,16.89,129457.0,16.91,16.93,16.86,16.89,129457.0
2025-04-03 13:25:00,16.9,16.93,16.87,16.88,120760.0,16.9,16.93,16.87,16.88,120760.0
2025-04-03 13:30:00,16.88,16.89,16.85,16.88,139145.0,16.88,16.89,16.85,16.88,139145.0
2025-04-03 13:35:00,16.88,16.89,16.83,16.84,241143.0,16.88,16.89,16.83,16.84,241143.0
2025-04-03 13:40:00,16.84,16.91,16.83,16.91,207907.0,16.84,16.91,16.83,16.91,207907.0
2025-04-03 13:45:00,16.91,16.92,16.81,16.85,204892.0,16.91,16.92,16.81,16.85,204892.0
2025-04-03 13:50:00,16.85,16.86,16.81,16.84,119753.0,16.85,16.86,16.81,16.84,119753.0
2025-04-03 13:55:00,16.83,16.84,16.72,16.73,147905.0,16.83,16.84,16.72,16.73,147905.0
2025-04-03 14:00:00,16.73,16.75,16.68,16.7,208045.0,16.73,16.75,16.68,16.7,208045.0
2025-04-03 14:05:00,16.7,16.7,16.65,16.65,116857.0,16.7,16.7,16.65,16.65,116857.0
2025-04-03 14:10:00,16.66,16.66,16.61,16.62,181697.0,16.66,16.66,16.61,16.62,181697.0
2025-04-03 14:15:00,16.62,16.63,16.57,16.59,287109.0,16.62,16.63,16.57,16.59,287109.0
2025-04-03 14:20:00,16.59,16.61,16.55,16.55,168805.0,16.59,16.61,16.55,16.55,168805.0
2025-04-03 14:25:00,16.56,16.58,16.51,16.53,141371.0,16.56,16.58,16.51,16.53,141371.0
2025-04-03 14:30:00,16.53,16.58,16.5,16.51,137034.0,16.53,16.58,16.5,16.51,137034.0
2025-04-03 14:35:00,16.51,16.55,16.5,16.53,154832.0,16.51,16.55,16.5,16.53,154832.0
2025-04-03 14:40:00,16.53,16.59,16.52,16.57,206992.0,16.53,16.59,16.52,16.57,206992.0
2025-04-03 14:45:00,16.58,16.59,16.55,16.57,201924.0,16.58,16.59,16.55,16.57,201924.0
2025-04-03 14:50:00,16.57,16.6,16.54,16.57,232898.0,16.57,16.6,16.54,16.57,232898.0
2025-04-03 14:55:00,16.58,16.58,16.51,16.57,303407.0,16.58,16.58,16.51,16.57,303407.0
2025-04-03 15:00:00,16.56,16.56,16.47,16.48,397065.0,16.56,16.56,16.47,16.48,397065.0
2025-04-03 15:05:00,16.49,16.52,16.48,16.51,265518.0,16.49,16.52,16.48,16.51,265518.0
2025-04-03 15:10:00,16.5,16.57,16.48,16.52,226622.0,16.5,16.57,16.48,16.52,226622.0
2025-04-03 15:15:00,16.52,16.52,16.36,16.39,268841.0,16.52,16.52,16.36,16.39,268841.0
2025-04-03 15:20:00,16.39,16.41,16.35,16.36,206434.0,16.39,16.41,16.35,16.36,206434.0
2025-04-03 15:25:00,16.37,16.39,16.33,16.37,404113.0,16.37,16.39,16.33,16.37,404113.0
2025-04-03 15:30:00,16.37,16.39,16.31,16.37,402433.0,16.37,16.39,16.31,16.37,402433.0
2025-04-03 15:35:00,16.37,16.37,16.28,16.3,449141.0,16.37,16.37,16.28,16.3,449141.0
2025-04-03 15:40:00,16.3,16.36,16.24,16.36,443816.0,16.3,16.36,16.24,16.36,443816.0
2025-04-03 15:45:00,16.36,16.36,16.25,16.3,484639.0,16.36,16.36,16.25,16.3,484639.0
2025-04-03 15:50:00,16.29,16.32,16.24,16.3,694511.0,16.29,16.32,16.24,16.3,694511.0
2025-04-03 15:55:00,16.3,16.31,16.27,16.29,1658237.0,16.3,16.31,16.27,16.29,1658237.0
2025-04-04 09:30:00,15.7,15.76,15.3,15.44,817878.0,15.7,15.76,15.3,15.44,817878.0
2025-04-04 09:35:00,15.44,15.45,15.3,15.38,337793.0,15.44,15.45,15.3,15.38,337793.0
2025-04-04 09:40:00,15.37,15.4,15.14,15.25,383961.0,15.37,15.4,15.14,15.25,383961.0
2025-04-04 09:45:00,15.26,15.58,15.21,15.45,435851.0,15.26,15.58,15.21,15.45,435851.0
2025-04-04 09:50:00,15.45,15.5,15.33,15.36,313014.0,15.45,15.5,15.33,15.36,313014.0
2025-04-04 09:55:00,15.36,15.5,15.31,15.41,183555.0,15.36,15.5,15.31,15.41,183555.0
2025-04-04 10:00:00,15.4,15.45,15.29,15.3,236116.0,15.4,15.45,15.29,15.3,236116.0
2025-04-04 10:05:00,15.3,15.33,15.19,15.21,199551.0,15.3,15.33,15.19,15.21,199551.0
2025-04-04 10:10:00,15.21,15.23,15.07,15.09,244459.0,15.21,15.23,15.07,15.09,244459.0
2025-04-04 10:15:00,15.09,15.1,15.0,15.04,271551.0,15.09,15.1,15.0,15.04,271551.0
2025-04-04 10:20:00,15.05,15.13,15.04,15.07,292793.0,15.05,15.13,15.04,15.07,292793.0
2025-04-04 10:25:00,15.08,15.08,14.94,14.97,518066.0,15.08,15.08,14.94,14.97,518066.0
2025-04-04 10:30:00,14.96,15.09,14.88,14.88,202932.0,14.96,15.09,14.88,14.88,202932.0
2025-04-04 10:35:00,14.89,14.91,14.79,14.86,295338.0,14.89,14.91,14.79,14.86,295338.0
2025-04-04 10:40:00,14.87,14.91,14.75,14.77,228888.0,14.87,14.91,14.75,14.77,228888.0
2025-04-04 10:45:00,14.76,14.76,14.57,14.58,231997.0,14.76,14.76,14.57,14.58,231997.0
2025-04-04 10:50:00,14.57,14.82,14.5,14.79,313770.0,14.57,14.82,14.5,14.79,313770.0
2025-04-04 10:55:00,14.79,14.95,14.78,14.9,215128.0,14.79,14.95,14.78,14.9,215128.0
2025-04-04 11:00:00,14.89,15.27,14.84,15.26,321662.0,14.89,15.27,14.84,15.26,321662.0
2025-04-04 11:05:00,15.26,15.28,15.16,15.21,179144.0,15.26,15.28,15.16,15.21,179144.0
2025-04-04 11:10:00,15.2,15.47,15.18,15.46,238868.0,15.2,15.47,15.18,15.46,238868.0
2025-04-04 11:15:00,15.47,15.7,15.47,15.6,357458.0,15.47,15.7,15.47,15.6,357458.0
2025-04-04 11:20:00,15.6,15.81,15.6,15.81,275787.0,15.6,15.81,15.6,15.81,275787.0
2025-04-04 11:25:00,15.8,15.8,15.49,15.49,257260.0,15.8,15.8,15.49,15.49,257260.0
2025-04-04 11:30:00,15.49,15.6,15.48,15.58,180794.0,15.49,15.6,15.48,15.58,180794.0
2025-04-04 11:35:00,15.59,15.59,15.37,15.4,538429.0,15.59,15.59,15.37,15.4,538429.0
2025-04-04 11:40:00,15.39,15.52,15.36,15.47,301149.0,15.39,15.52,15.36,15.47,301149.0
2025-04-04 11:45:00,15.47,15.5,15.36,15.48,141748.0,15.47,15.5,15.36,15.48,141748.0
2025-04-04 11:50:00,15.48,15.51,15.3,15.35,122311.0,15.48,15.51,15.3,15.35,122311.0
2025-04-04 11:55:00,15.36,15.42,15.31,15.32,174661.0,15.36,15.42,15.31,15.32,174661.0
2025-04-04 12:00:00,15.32,15.42,15.32,15.34,99917.0,15.32,15.42,15.32,15.34,99917.0
2025-04-04 12:05:00,15.32,15.5,15.31,15.33,110268.0,15.32,15.5,15.31,15.33,110268.0
2025-04-04 12:10:00,15.32,15.48,15.32,15.46,107751.0,15.32,15.48,15.32,15.46,107751.0
2025-04-04 12:15:00,15.46,15.5,15.26,15.28,123670.0,15.46,15.5,15.26,15.28,123670.0
2025-04-04 12:20:00,15.29,15.36,15.25,15.36,123502.0,15.29,15.36,15.25,15.36,123502.0
2025-04-04 12:25:00,15.35,15.38,15.32,15.37,117500.0,15.35,15.38,15.32,15.37,117500.0
2025-04-04 12:30:00,15.36,15.39,15.28,15.28,93377.0,15.36,15.39,15.28,15.28,93377.0
2025-04-04 12:35:00,15.29,15.43,15.27,15.4,103389.0,15.29,15.43,15.27,15.4,103389.0
2025-04-04 12:40:00,15.41,15.43,15.28,15.29,132319.0,15.41,15.43,15.28,15.29,132319.0
2025-04-04 12:45:00,15.29,15.31,15.23,15.26,251439.0,15.29,15.31,15.23,15.26,251439.0
2025-04-04 12:50:00,15.26,15.32,15.23,15.28,92631.0,15.26,15.32,15.23,15.28,92631.0
2025-04-04 12:55:00,15.28,15.41,15.27,15.35,149703.0,15.28,15.41,15.27,15.35,149703.0
2025-04-04 13:00:00,15.35,15.44,15.3,15.34,61741.0,15.35,15.44,15.3,15.34,61741.0
2025-04-04 13:05:00,15.34,15.38,15.31,15.34,128186.0,15.34,15.38,15.31,15.34,128186.0
2025-04-04 13:10:00,15.34,15.34,15.21,15.21,68048.0,15.34,15.34,15.21,15.21,68048.0
2025-04-04 13:15:00,15.21,15.23,15.14,15.21,129997.0,15.21,15.23,15.14,15.21,129997.0
2025-04-04 13:20:00,15.22,15.32,15.21,15.32,84402.0,15.22,15.32,15.21,15.32,84402.0
2025-04-04 13:25:00,15.32,15.42,15.32,15.42,113660.0,15.32,15.42,15.32,15.42,113660.0
2025-04-04 13:30:00,15.41,15.41,15.32,15.38,128334.0,15.41,15.41,15.32,15.38,128334.0
2025-04-04 13:35:00,15.37,15.5,15.37,15.48,104158.0,15.37,15.5,15.37,15.48,104158.0
2025-04-04 13:40:00,15.48,15.52,15.45,15.46,76143.0,15.48,15.52,15.45,15.46,76143.0
2025-04-04 13:45:00,15.46,15.57,15.41,15.57,93904.0,15.46,15.57,15.41,15.57,93904.0
2025-04-04 13:50:00,15.56,15.6,15.5,15.59,66336.0,15.56,15.6,15.5,15.59,66336.0
2025-04-04 13:55:00,15.59,15.72,15.54,15.71,137853.0,15.59,15.72,15.54,15.71,137853.0
2025-04-04 14:00:00,15.71,15.79,15.69,15.71,195812.0,15.71,15.79,15.69,15.71,195812.0
2025-04-04 14:05:00,15.72,15.72,15.55,15.56,102316.0,15.72,15.72,15.55,15.56,102316.0
2025-04-04 14:10:00,15.57,15.64,15.54,15.57,138347.0,15.57,15.64,15.54,15.57,138347.0
2025-04-04 14:15:00,15.56,15.57,15.47,15.49,77047.0,15.56,15.57,15.47,15.49,77047.0
2025-04-04 14:20:00,15.48,15.6,15.47,15.56,123578.0,15.48,15.6,15.47,15.56,123578.0
2025-04-04 14:25:00,15.56,15.58,15.49,15.51,124112.0,15.56,15.58,15.49,15.51,124112.0
2025-04-04 14:30:00,15.51,15.53,15.45,15.52,97247.0,15.51,15.53,15.45,15.52,97247.0
2025-04-04 14:35:00,15.52,15.54,15.44,15.45,100404.0,15.52,15.54,15.44,15.45,100404.0
2025-04-04 14:40:00,15.45,15.46,15.32,15.35,102185.0,15.45,15.46,15.32,15.35,102185.0
2025-04-04 14:45:00,15.35,15.5,15.34,15.48,93406.0,15.35,15.5,15.34,15.48,93406.0
2025-04-04 14:50:00,15.48,15.55,15.42,15.52,115370.0,15.48,15.55,15.42,15.52,115370.0
2025-04-04 14:55:00,15.51,15.53,15.45,15.48,104076.0,15.51,15.53,15.45,15.48,104076.0
2025-04-04 15:00:00,15.47,15.53,15.39,15.46,145662.0,15.47,15.53,15.39,15.46,145662.0
2025-04-04 15:05:00,15.46,15.49,15.41,15.45,148736.0,15.46,15.49,15.41,15.45,148736.0
2025-04-04 15:10:00,15.45,15.67,15.44,15.63,171042.0,15.45,15.67,15.44,15.63,171042.0
2025-04-04 15:15:00,15.64,15.64,15.53,15.57,134238.0,15.64,15.64,15.53,15.57,134238.0
2025-04-04 15:20:00,15.57,15.74,15.56,15.71,113114.0,15.57,15.74,15.56,15.71,113114.0
2025-04-04 15:25:00,15.71,15.83,15.69,15.8,381343.0,15.71,15.83,15.69,15.8,381343.0
2025-04-04 15:30:00,15.79,15.86,15.74,15.85,253921.0,15.79,15.86,15.74,15.85,253921.0
2025-04-04 15:35:00,15.86,15.89,15.76,15.82,248990.0,15.86,15.89,15.76,15.82,248990.0
2025-04-04 15:40:00,15.81,15.82,15.72,15.75,278875.0,15.81,15.82,15.72,15.75,278875.0
2025-04-04 15:45:00,15.75,15.81,15.62,15.65,270364.0,15.75,15.81,15.62,15.65,270364.0
2025-04-04 15:50:00,15.65,15.68,15.54,15.59,369166.0,15.65,15.68,15.54,15.59,369166.0
2025-04-04 15:55:00,15.59,15.71,15.56,15.69,591786.0,15.59,15.71,15.56,15.69,591786.0
2025-04-07 09:30:00,14.84,14.87,14.36,14.57,826276.0,14.84,14.87,14.36,14.57,826276.0
2025-04-07 09:35:00,14.56,14.6,14.33,14.44,505169.0,14.56,14.6,14.33,14.44,505169.0
2025-04-07 09:40:00,14.44,14.45,14.21,14.29,517385.0,14.44,14.45,14.21,14.29,517385.0
2025-04-07 09:45:00,14.29,14.8,14.25,14.75,449589.0,14.29,14.8,14.25,14.75,449589.0
2025-04-07 09:50:00,14.75,15.14,14.75,15.11,394004.0,14.75,15.14,14.75,15.11,394004.0
2025-04-07 09:55:00,15.12,15.3,15.03,15.25,261765.0,15.12,15.3,15.03,15.25,261765.0
2025-04-07 10:00:00,15.24,15.36,15.14,15.15,511097.0,15.24,15.36,15.14,15.15,511097.0
2025-04-07 10:05:00,15.14,15.18,15.05,15.1,431030.0,15.14,15.18,15.05,15.1,431030.0
2025-04-07 10:10:00,15.08,16.33,15.08,16.08,577479.0,15.08,16.33,15.08,16.08,577479.0
2025-04-07 10:15:00,16.08,16.58,16.07,16.18,560074.0,16.08,16.58,16.07,16.18,560074.0
2025-04-07 10:20:00,16.15,16.16,15.24,15.29,474797.0,16.15,16.16,15.24,15.29,474797.0
2025-04-07 10:25:00,15.29,15.52,15.15,15.17,292747.0,15.29,15.52,15.15,15.17,292747.0
2025-04-07 10:30:00,15.19,15.53,15.15,15.27,260624.0,15.19,15.53,15.15,15.27,260624.0
2025-04-07 10:35:00,15.26,15.3,14.98,15.0,434576.0,15.26,15.3,14.98,15.0,434576.0
2025-04-07 10:40:00,15.0,15.38,14.99,15.37,440789.0,15.0,15.38,14.99,15.37,440789.0
2025-04-07 10:45:00,15.36,15.49,15.29,15.46,216457.0,15.36,15.49,15.29,15.46,216457.0
2025-04-07 10:50:00,15.46,15.96,15.39,15.96,292520.0,15.46,15.96,15.39,15.96,292520.0
2025-04-07 10:55:00,15.95,15.95,15.59,15.65,770847.0,15.95,15.95,15.59,15.65,770847.0
2025-04-07 11:00:00,15.64,15.84,15.53,15.75,308455.0,15.64,15.84,15.53,15.75,308455.0
2025-04-07 11:05:00,15.73,15.75,15.38,15.4,293974.0,15.73,15.75,15.38,15.4,293974.0
2025-04-07 11:10:00,15.39,15.6,15.24,15.28,208619.0,15.39,15.6,15.24,15.28,208619.0
2025-04-07 11:15:00,15.27,15.43,15.18,15.27,310241.0,15.27,15.43,15.18,15.27,310241.0
2025-04-07 11:20:00,15.27,15.4,15.13,15.13,128781.0,15.27,15.4,15.13,15.13,128781.0
2025-04-07 11:25:00,15.15,15.21,15.05,15.11,154745.0,15.15,15.21,15.05,15.11,154745.0
2025-04-07 11:30:00,15.12,15.3,15.12,15.24,135660.0,15.12,15.3,15.12,15.24,135660.0
2025-04-07 11:35:00,15.24,15.45,15.23,15.32,162510.0,15.24,15.45,15.23,15.32,162510.0
2025-04-07 11:40:00,15.31,15.58,15.31,15.53,101638.0,15.31,15.58,15.31,15.53,101638.0
2025-04-07 11:45:00,15.54,15.55,15.39,15.41,111392.0,15.54,15.55,15.39,15.41,111392.0
2025-04-07 11:50:00,15.41,15.51,15.33,15.33,134882.0,15.41,15.51,15.33,15.33,134882.0
2025-04-07 11:55:00,15.34,15.45,15.31,15.39,94205.0,15.34,15.45,15.31,15.39,94205.0
2025-04-07 12:00:00,15.38,15.39,15.3,15.32,90106.0,15.38,15.39,15.3,15.32,90106.0
2025-04-07 12:05:00,15.31,15.32,15.24,15.24,214196.0,15.31,15.32,15.24,15.24,214196.0
2025-04-07 12:10:00,15.25,15.36,15.2,15.3,98079.0,15.25,15.36,15.2,15.3,98079.0
2025-04-07 12:15:00,15.29,15.31,15.2,15.28,133084.0,15.29,15.31,15.2,15.28,133084.0
2025-04-07 12:20:00,15.28,15.36,15.2,15.35,80930.0,15.28,15.36,15.2,15.35,80930.0
2025-04-07 12:25:00,15.35,15.52,15.33,15.42,109428.0,15.35,15.52,15.33,15.42,109428.0
2025-04-07 12:30:00,15.42,15.53,15.37,15.53,107353.0,15.42,15.53,15.37,15.53,107353.0
2025-04-07 12:35:00,15.53,15.57,15.41,15.44,71334.0,15.53,15.57,15.41,15.44,71334.0
2025-04-07 12:40:00,15.44,15.47,15.29,15.37,75511.0,15.44,15.47,15.29,15.37,75511.0
2025-04-07 12:45:00,15.36,15.36,15.21,15.21,99365.0,15.36,15.36,15.21,15.21,99365.0
2025-04-07 12:50:00,15.21,15.26,15.18,15.23,145746.0,15.21,15.26,15.18,15.23,145746.0
2025-04-07 12:55:00,15.24,15.25,15.1,15.13,151704.0,15.24,15.25,15.1,15.13,151704.0
2025-04-07 13:00:00,15.13,15.58,15.13,15.25,226840.0,15.13,15.58,15.13,15.25,226840.0
2025-04-07 13:05:00,15.24,15.27,15.14,15.18,136892.0,15.24,15.27,15.14,15.18,136892.0
2025-04-07 13:10:00,15.19,15.47,15.16,15.45,124074.0,15.19,15.47,15.16,15.45,124074.0
2025-04-07 13:15:00,15.45,15.56,15.39,15.56,155533.0,15.45,15.56,15.39,15.56,155533.0
2025-04-07 13:20:00,15.55,15.6,15.5,15.53,172160.0,15.55,15.6,15.5,15.53,172160.0
2025-04-07 13:25:00,15.51,15.58,15.4,15.57,172217.0,15.51,15.58,15.4,15.57,172217.0
2025-04-07 13:30:00,15.57,15.58,15.34,15.44,145601.0,15.57,15.58,15.34,15.44,145601.0
2025-04-07 13:35:00,15.43,15.56,15.4,15.53,308150.0,15.43,15.56,15.4,15.53,308150.0
2025-04-07 13:40:00,15.53,15.71,15.44,15.67,228900.0,15.53,15.71,15.44,15.67,228900.0
2025-04-07 13:45:00,15.67,15.85,15.63,15.67,275146.0,15.67,15.85,15.63,15.67,275146.0
2025-04-07 13:50:00,15.67,15.73,15.59,15.72,191188.0,15.67,15.73,15.59,15.72,191188.0
2025-04-07 13:55:00,15.72,15.8,15.65,15.78,174447.0,15.72,15.8,15.65,15.78,174447.0
2025-04-07 14:00:00,15.78,15.85,15.69,15.72,184865.0,15.78,15.85,15.69,15.72,184865.0
2025-04-07 14:05:00,15.72,15.72,15.52,15.55,170359.0,15.72,15.72,15.52,15.55,170359.0
2025-04-07 14:10:00,15.54,15.62,15.41,15.44,142516.0,15.54,15.62,15.41,15.44,142516.0
2025-04-07 14:15:00,15.44,15.63,15.43,15.6,173285.0,15.44,15.63,15.43,15.6,173285.0
2025-04-07 14:20:00,15.6,15.62,15.49,15.56,144955.0,15.6,15.62,15.49,15.56,144955.0
2025-04-07 14:25:00,15.56,15.56,15.27,15.29,127193.0,15.56,15.56,15.27,15.29,127193.0
2025-04-07 14:30:00,15.3,15.43,15.29,15.42,126544.0,15.3,15.43,15.29,15.42,126544.0
2025-04-07 14:35:00,15.42,15.55,15.42,15.54,133290.0,15.42,15.55,15.42,15.54,133290.0
2025-04-07 14:40:00,15.54,15.6,15.46,15.47,121853.0,15.54,15.6,15.46,15.47,121853.0
2025-04-07 14:45:00,15.48,15.52,15.41,15.49,92824.0,15.48,15.52,15.41,15.49,92824.0
2025-04-07 14:50:00,15.48,15.49,15.31,15.33,108843.0,15.48,15.49,15.31,15.33,108843.0
2025-04-07 14:55:00,15.32,15.33,15.24,15.27,137033.0,15.32,15.33,15.24,15.27,137033.0
2025-04-07 15:00:00,15.27,15.45,15.27,15.38,191046.0,15.27,15.45,15.27,15.38,191046.0
2025-04-07 15:05:00,15.38,15.41,15.33,15.39,128166.0,15.38,15.41,15.33,15.39,128166.0
2025-04-07 15:10:00,15.39,15.44,15.34,15.38,151369.0,15.39,15.44,15.34,15.38,151369.0
2025-04-07 15:15:00,15.38,15.55,15.33,15.52,167101.0,15.38,15.55,15.33,15.52,167101.0
2025-04-07 15:20:00,15.52,15.53,15.43,15.44,200721.0,15.52,15.53,15.43,15.44,200721.0
2025-04-07 15:25:00,15.44,15.47,15.34,15.35,148877.0,15.44,15.47,15.34,15.35,148877.0
2025-04-07 15:30:00,15.35,15.63,15.34,15.58,260428.0,15.35,15.63,15.34,15.58,260428.0
2025-04-07 15:35:00,15.58,15.65,15.53,15.54,205217.0,15.58,15.65,15.53,15.54,205217.0
2025-04-07 15:40:00,15.54,15.55,15.39,15.39,231876.0,15.54,15.55,15.39,15.39,231876.0
2025-04-07 15:45:00,15.39,15.39,15.28,15.35,560723.0,15.39,15.39,15.28,15.35,560723.0
2025-04-07 15:50:00,15.35,15.48,15.33,15.44,782939.0,15.35,15.48,15.33,15.44,782939.0
2025-04-07 15:55:00,15.45,15.54,15.41,15.5,876638.0,15.45,15.54,15.41,15.5,876638.0
2025-04-08 09:30:00,16.9,16.97,16.56,16.74,1100394.0,16.9,16.97,16.56,16.74,1100394.0
2025-04-08 09:35:00,16.74,16.74,16.36,16.5,677642.0,16.74,16.74,16.36,16.5,677642.0
2025-04-08 09:40:00,16.47,16.58,16.38,16.45,361642.0,16.47,16.58,16.38,16.45,361642.0
2025-04-08 09:45:00,16.45,16.64,16.45,16.46,248323.0,16.45,16.64,16.45,16.46,248323.0
2025-04-08 09:50:00,16.46,16.62,16.43,16.55,240333.0,16.46,16.62,16.43,16.55,240333.0
2025-04-08 09:55:00,16.54,16.65,16.49,16.57,163965.0,16.54,16.65,16.49,16.57,163965.0
2025-04-08 10:00:00,16.57,16.72,16.52,16.65,234349.0,16.57,16.72,16.52,16.65,234349.0
2025-04-08 10:05:00,16.66,16.75,16.57,16.69,138395.0,16.66,16.75,16.57,16.69,138395.0
2025-04-08 10:10:00,16.69,16.78,16.65,16.71,209471.0,16.69,16.78,16.65,16.71,209471.0
2025-04-08 10:15:00,16.71,16.8,16.69,16.77,354840.0,16.71,16.8,16.69,16.77,354840.0
2025-04-08 10:20:00,16.77,16.84,16.67,16.7,168542.0,16.77,16.84,16.67,16.7,168542.0
2025-04-08 10:25:00,16.7,16.93,16.68,16.9,186809.0,16.7,16.93,16.68,16.9,186809.0
2025-04-08 10:30:00,16.9,16.92,16.74,16.84,237050.0,16.9,16.92,16.74,16.84,237050.0
2025-04-08 10:35:00,16.84,16.84,16.72,16.78,127600.0,16.84,16.84,16.72,16.78,127600.0
2025-04-08 10:40:00,16.78,16.81,16.56,16.56,281684.0,16.78,16.81,16.56,16.56,281684.0
2025-04-08 10:45:00,16.57,16.64,16.5,16.51,157515.0,16.57,16.64,16.5,16.51,157515.0
2025-04-08 10:50:00,16.51,16.56,16.44,16.44,162168.0,16.51,16.56,16.44,16.44,162168.0
2025-04-08 10:55:00,16.45,16.45,16.35,16.36,148976.0,16.45,16.45,16.35,16.36,148976.0
2025-04-08 11:00:00,16.36,16.49,16.34,16.47,145347.0,16.36,16.49,16.34,16.47,145347.0
2025-04-08 11:05:00,16.46,16.5,16.38,16.44,387910.0,16.46,16.5,16.38,16.44,387910.0
2025-04-08 11:10:00,16.45,16.45,16.25,16.3,381543.0,16.45,16.45,16.25,16.3,381543.0
2025-04-08 11:15:00,16.29,16.32,16.18,16.32,572363.0,16.29,16.32,16.18,16.32,572363.0
2025-04-08 11:20:00,16.32,16.4,16.26,16.29,152379.0,16.32,16.4,16.26,16.29,152379.0
2025-04-08 11:25:00,16.28,16.34,16.25,16.25,84622.0,16.28,16.34,16.25,16.25,84622.0
2025-04-08 11:30:00,16.26,16.45,16.25,16.41,184454.0,16.26,16.45,16.25,16.41,184454.0
2025-04-08 11:35:00,16.4,16.54,16.39,16.52,111162.0,16.4,16.54,16.39,16.52,111162.0
2025-04-08 11:40:00,16.52,16.59,16.49,16.52,111903.0,16.52,16.59,16.49,16.52,111903.0
2025-04-08 11:45:00,16.52,16.6,16.45,16.46,126335.0,16.52,16.6,16.45,16.46,126335.0
2025-04-08 11:50:00,16.46,16.47,16.34,16.44,122715.0,16.46,16.47,16.34,16.44,122715.0
2025-04-08 11:55:00,16.44,16.46,16.39,16.43,67508.0,16.44,16.46,16.39,16.43,67508.0
2025-04-08 12:00:00,16.42,16.42,16.33,16.34,83352.0,16.42,16.42,16.33,16.34,83352.0
2025-04-08 12:05:00,16.34,16.41,16.27,16.28,73114.0,16.34,16.41,16.27,16.28,73114.0
2025-04-08 12:10:00,16.29,16.32,16.23,16.25,74860.0,16.29,16.32,16.23,16.25,74860.0
2025-04-08 12:15:00,16.24,16.27,16.14,16.19,75248.0,16.24,16.27,16.14,16.19,75248.0
2025-04-08 12:20:00,16.19,16.21,16.04,16.07,127688.0,16.19,16.21,16.04,16.07,127688.0
2025-04-08 12:25:00,16.07,16.15,16.02,16.14,241755.0,16.07,16.15,16.02,16.14,241755.0
2025-04-08 12:30:00,16.15,16.2,16.0,16.09,144652.0,16.15,16.2,16.0,16.09,144652.0
2025-04-08 12:35:00,16.08,16.11,15.94,15.96,186822.0,16.08,16.11,15.94,15.96,186822.0
2025-04-08 12:40:00,15.96,16.06,15.93,16.03,165595.0,15.96,16.06,15.93,16.03,165595.0
2025-04-08 12:45:00,16.03,16.13,15.98,16.07,205160.0,16.03,16.13,15.98,16.07,205160.0
2025-04-08 12:50:00,16.07,16.1,16.0,16.04,77674.0,16.07,16.1,16.0,16.04,77674.0
2025-04-08 12:55:00,16.04,16.07,15.83,15.84,201429.0,16.04,16.07,15.83,15.84,201429.0
2025-04-08 13:00:00,15.84,15.94,15.84,15.93,176199.0,15.84,15.94,15.84,15.93,176199.0
2025-04-08 13:05:00,15.93,15.96,15.75,15.77,75253.0,15.93,15.96,15.75,15.77,75253.0
2025-04-08 13:10:00,15.76,15.86,15.65,15.86,195714.0,15.76,15.86,15.65,15.86,195714.0
2025-04-08 13:15:00,15.86,15.98,15.83,15.84,182056.0,15.86,15.98,15.83,15.84,182056.0
2025-04-08 13:20:00,15.84,15.87,15.74,15.86,112737.0,15.84,15.87,15.74,15.86,112737.0
2025-04-08 13:25:00,15.85,15.9,15.73,15.76,76377.0,15.85,15.9,15.73,15.76,76377.0
2025-04-08 13:30:00,15.76,15.87,15.75,15.75,103799.0,15.76,15.87,15.75,15.75,103799.0
2025-04-08 13:35:00,15.76,15.97,15.75,15.9,168112.0,15.76,15.97,15.75,15.9,168112.0
2025-04-08 13:40:00,15.89,16.18,15.89,16.08,197395.0,15.89,16.18,15.89,16.08,197395.0
2025-04-08 13:45:00,16.07,16.08,15.93,15.95,65653.0,16.07,16.08,15.93,15.95,65653.0
2025-04-08 13:50:00,15.95,16.06,15.91,15.98,118753.0,15.95,16.06,15.91,15.98,118753.0
2025-04-08 13:55:00,15.98,16.06,15.98,16.03,59524.0,15.98,16.06,15.98,16.03,59524.0
2025-04-08 14:00:00,16.03,16.07,16.0,16.01,72690.0,16.03,16.07,16.0,16.01,72690.0
2025-04-08 14:05:00,16.01,16.02,15.88,15.93,98998.0,16.01,16.02,15.88,15.93,98998.0
2025-04-08 14:10:00,15.93,15.97,15.89,15.9,39709.0,15.93,15.97,15.89,15.9,39709.0
2025-04-08 14:15:00,15.9,16.06,15.89,16.04,54829.0,15.9,16.06,15.89,16.04,54829.0
2025-04-08 14:20:00,16.04,16.05,15.97,16.0,56579.0,16.04,16.05,15.97,16.0,56579.0
2025-04-08 14:25:00,16.0,16.01,15.84,15.86,80195.0,16.0,16.01,15.84,15.86,80195.0
2025-04-08 14:30:00,15.87,16.2,15.87,15.96,177480.0,15.87,16.2,15.87,15.96,177480.0
2025-04-08 14:35:00,15.96,15.97,15.85,15.86,85562.0,15.96,15.97,15.85,15.86,85562.0
2025-04-08 14:40:00,15.87,15.87,15.79,15.79,88698.0,15.87,15.87,15.79,15.79,88698.0
2025-04-08 14:45:00,15.79,15.92,15.79,15.88,88401.0,15.79,15.92,15.79,15.88,88401.0
2025-04-08 14:50:00,15.88,15.91,15.82,15.83,113837.0,15.88,15.91,15.82,15.83,113837.0
2025-04-08 14:55:00,15.83,15.84,15.76,15.77,48905.0,15.83,15.84,15.76,15.77,48905.0
2025-04-08 15:00:00,15.77,15.8,15.71,15.73,70465.0,15.77,15.8,15.71,15.73,70465.0
2025-04-08 15:05:00,15.74,15.76,15.58,15.59,125097.0,15.74,15.76,15.58,15.59,125097.0
2025-04-08 15:10:00,15.58,15.61,15.48,15.49,207462.0,15.58,15.61,15.48,15.49,207462.0
2025-04-08 15:15:00,15.49,15.51,15.38,15.42,125803.0,15.49,15.51,15.38,15.42,125803.0
2025-04-08 15:20:00,15.42,15.57,15.4,15.57,152896.0,15.42,15.57,15.4,15.57,152896.0
2025-04-08 15:25:00,15.57,15.65,15.56,15.6,115948.0,15.57,15.65,15.56,15.6,115948.0
2025-04-08 15:30:00,15.6,15.63,15.49,15.5,87525.0,15.6,15.63,15.49,15.5,87525.0
2025-04-08 15:35:00,15.5,15.5,15.35,15.37,222575.0,15.5,15.5,15.35,15.37,222575.0
2025-04-08 15:40:00,15.37,15.52,15.35,15.4,201920.0,15.37,15.52,15.35,15.4,201920.0
2025-04-08 15:45:00,15.4,15.43,15.3,15.32,220593.0,15.4,15.43,15.3,15.32,220593.0
2025-04-08 15:50:00,15.32,15.51,15.31,15.49,257945.0,15.32,15.51,15.31,15.49,257945.0
2025-04-08 15:55:00,15.49,15.56,15.41,15.53,809577.0,15.49,15.56,15.41,15.53,809577.0
2025-04-09 09:30:00,15.6,16.03,15.5,15.89,332832.0,15.6,16.03,15.5,15.89,332832.0
2025-04-09 09:35:00,15.9,16.09,15.77,16.09,331980.0,15.9,16.09,15.77,16.09,331980.0
2025-04-09 09:40:00,16.1,16.19,15.81,15.82,268672.0,16.1,16.19,15.81,15.82,268672.0
2025-04-09 09:45:00,15.83,15.89,15.7,15.79,260787.0,15.83,15.89,15.7,15.79,260787.0
2025-04-09 09:50:00,15.8,15.95,15.78,15.85,147328.0,15.8,15.95,15.78,15.85,147328.0
2025-04-09 09:55:00,15.85,15.93,15.8,15.81,227490.0,15.85,15.93,15.8,15.81,227490.0
2025-04-09 10:00:00,15.81,16.03,15.81,15.93,180138.0,15.81,16.03,15.81,15.93,180138.0
2025-04-09 10:05:00,15.93,15.93,15.69,15.71,207206.0,15.93,15.93,15.69,15.71,207206.0
2025-04-09 10:10:00,15.71,15.83,15.58,15.62,133602.0,15.71,15.83,15.58,15.62,133602.0
2025-04-09 10:15:00,15.62,15.68,15.54,15.61,228823.0,15.62,15.68,15.54,15.61,228823.0
2025-04-09 10:20:00,15.61,15.7,15.51,15.64,218277.0,15.61,15.7,15.51,15.64,218277.0
2025-04-09 10:25:00,15.64,15.68,15.51,15.66,283022.0,15.64,15.68,15.51,15.66,283022.0
2025-04-09 10:30:00,15.65,15.85,15.61,15.83,164041.0,15.65,15.85,15.61,15.83,164041.0
2025-04-09 10:35:00,15.83,15.83,15.64,15.67,89447.0,15.83,15.83,15.64,15.67,89447.0
2025-04-09 10:40:00,15.67,15.67,15.54,15.58,160232.0,15.67,15.67,15.54,15.58,160232.0
2025-04-09 10:45:00,15.58,15.73,15.53,15.62,147852.0,15.58,15.73,15.53,15.62,147852.0
2025-04-09 10:50:00,15.62,15.64,15.44,15.46,130416.0,15.62,15.64,15.44,15.46,130416.0
2025-04-09 10:55:00,15.46,15.51,15.36,15.37,94385.0,15.46,15.51,15.36,15.37,94385.0
2025-04-09 11:00:00,15.36,15.51,15.34,15.5,130189.0,15.36,15.51,15.34,15.5,130189.0
2025-04-09 11:05:00,15.49,15.61,15.47,15.58,133178.0,15.49,15.61,15.47,15.58,133178.0
2025-04-09 11:10:00,15.58,15.64,15.5,15.57,121501.0,15.58,15.64,15.5,15.57,121501.0
2025-04-09 11:15:00,15.57,15.68,15.56,15.6,174963.0,15.57,15.68,15.56,15.6,174963.0
2025-04-09 11:20:00,15.61,15.65,15.48,15.53,160747.0,15.61,15.65,15.48,15.53,160747.0
2025-04-09 11:25:00,15.52,15.58,15.46,15.48,130338.0,15.52,15.58,15.46,15.48,130338.0
2025-04-09 11:30:00,15.48,15.53,15.35,15.41,125386.0,15.48,15.53,15.35,15.41,125386.0
2025-04-09 11:35:00,15.42,15.45,15.35,15.37,127380.0,15.42,15.45,15.35,15.37,127380.0
2025-04-09 11:40:00,15.36,15.38,15.27,15.32,87392.0,15.36,15.38,15.27,15.32,87392.0
2025-04-09 11:45:00,15.32,15.46,15.31,15.41,117428.0,15.32,15.46,15.31,15.41,117428.0
2025-04-09 11:50:00,15.41,15.44,15.33,15.36,82210.0,15.41,15.44,15.33,15.36,82210.0
2025-04-09 11:55:00,15.36,15.36,15.23,15.32,231587.0,15.36,15.36,15.23,15.32,231587.0
2025-04-09 12:00:00,15.32,15.38,15.28,15.33,73397.0,15.32,15.38,15.28,15.33,73397.0
2025-04-09 12:05:00,15.33,15.46,15.32,15.44,147470.0,15.33,15.46,15.32,15.44,147470.0
2025-04-09 12:10:00,15.44,15.59,15.41,15.56,123629.0,15.44,15.59,15.41,15.56,123629.0
2025-04-09 12:15:00,15.56,15.6,15.54,15.56,217667.0,15.56,15.6,15.54,15.56,217667.0
2025-04-09 12:20:00,15.57,15.58,15.47,15.48,129253.0,15.57,15.58,15.47,15.48,129253.0
2025-04-09 12:25:00,15.48,15.56,15.45,15.47,125205.0,15.48,15.56,15.45,15.47,125205.0
2025-04-09 12:30:00,15.46,15.56,15.44,15.54,112522.0,15.46,15.56,15.44,15.54,112522.0
2025-04-09 12:35:00,15.54,15.6,15.52,15.57,105640.0,15.54,15.6,15.52,15.57,105640.0
2025-04-09 12:40:00,15.57,15.58,15.48,15.52,124147.0,15.57,15.58,15.48,15.52,124147.0
2025-04-09 12:45:00,15.52,15.52,15.43,15.5,93319.0,15.52,15.52,15.43,15.5,93319.0
2025-04-09 12:50:00,15.5,15.56,15.46,15.56,102463.0,15.5,15.56,15.46,15.56,102463.0
2025-04-09 12:55:00,15.55,15.61,15.5,15.51,131716.0,15.55,15.61,15.5,15.51,131716.0
2025-04-09 13:00:00,15.51,15.8,15.5,15.79,188476.0,15.51,15.8,15.5,15.79,188476.0
2025-04-09 13:05:00,15.78,15.79,15.53,15.54,143787.0,15.78,15.79,15.53,15.54,143787.0
2025-04-09 13:10:00,15.55,15.64,15.51,15.64,119973.0,15.55,15.64,15.51,15.64,119973.0
2025-04-09 13:15:00,15.65,16.07,15.41,16.05,523173.0,15.65,16.07,15.41,16.05,523173.0
2025-04-09 13:20:00,16.04,16.77,15.91,16.75,928040.0,16.04,16.77,15.91,16.75,928040.0
2025-04-09 13:25:00,16.74,17.28,16.73,17.05,1035216.0,16.74,17.28,16.73,17.05,1035216.0
2025-04-09 13:30:00,17.08,17.49,17.01,17.46,962540.0,17.08,17.49,17.01,17.46,962540.0
2025-04-09 13:35:00,17.46,17.83,17.45,17.56,747822.0,17.46,17.83,17.45,17.56,747822.0
2025-04-09 13:40:00,17.55,17.71,17.4,17.5,561292.0,17.55,17.71,17.4,17.5,561292.0
2025-04-09 13:45:00,17.49,17.95,17.49,17.86,613484.0,17.49,17.95,17.49,17.86,613484.0
2025-04-09 13:50:00,17.86,17.93,17.58,17.75,581125.0,17.86,17.93,17.58,17.75,581125.0
2025-04-09 13:55:00,17.75,18.17,17.67,18.16,553701.0,17.75,18.17,17.67,18.16,553701.0
2025-04-09 14:00:00,18.16,18.49,18.15,18.4,1023852.0,18.16,18.49,18.15,18.4,1023852.0
2025-04-09 14:05:00,18.4,18.43,18.01,18.18,456562.0,18.4,18.43,18.01,18.18,456562.0
2025-04-09 14:10:00,18.17,18.42,18.04,18.14,417287.0,18.17,18.42,18.04,18.14,417287.0
2025-04-09 14:15:00,18.14,18.39,18.03,18.22,332572.0,18.14,18.39,18.03,18.22,332572.0
2025-04-09 14:20:00,18.22,18.44,18.15,18.4,408910.0,18.22,18.44,18.15,18.4,408910.0
2025-04-09 14:25:00,18.39,18.48,18.29,18.43,455339.0,18.39,18.48,18.29,18.43,455339.0
2025-04-09 14:30:00,18.4,18.54,18.31,18.38,516455.0,18.4,18.54,18.31,18.38,516455.0
2025-04-09 14:35:00,18.39,18.62,18.36,18.57,330472.0,18.39,18.62,18.36,18.57,330472.0
2025-04-09 14:40:00,18.56,18.58,18.15,18.19,416314.0,18.56,18.58,18.15,18.19,416314.0
2025-04-09 14:45:00,18.2,18.28,18.05,18.18,250051.0,18.2,18.28,18.05,18.18,250051.0
2025-04-09 14:50:00,18.18,18.2,17.98,18.01,268506.0,18.18,18.2,17.98,18.01,268506.0
2025-04-09 14:55:00,18.02,18.06,17.76,17.77,227226.0,18.02,18.06,17.76,17.77,227226.0
2025-04-09 15:00:00,17.77,18.06,17.68,18.04,243205.0,17.77,18.06,17.68,18.04,243205.0
2025-04-09 15:05:00,18.05,18.14,17.88,18.05,209140.0,18.05,18.14,17.88,18.05,209140.0
2025-04-09 15:10:00,18.03,18.3,18.03,18.29,209434.0,18.03,18.3,18.03,18.29,209434.0
2025-04-09 15:15:00,18.28,18.4,18.21,18.38,238414.0,18.28,18.4,18.21,18.38,238414.0
2025-04-09 15:20:00,18.38,18.56,18.35,18.55,576011.0,18.38,18.56,18.35,18.55,576011.0
2025-04-09 15:25:00,18.55,18.64,18.47,18.53,513475.0,18.55,18.64,18.47,18.53,513475.0
2025-04-09 15:30:00,18.53,18.61,18.43,18.57,303658.0,18.53,18.61,18.43,18.57,303658.0
2025-04-09 15:35:00,18.57,18.57,18.29,18.47,282716.0,18.57,18.57,18.29,18.47,282716.0
2025-04-09 15:40:00,18.47,18.65,18.43,18.62,365670.0,18.47,18.65,18.43,18.62,365670.0
2025-04-09 15:45:00,18.62,18.62,18.41,18.55,337424.0,18.62,18.62,18.41,18.55,337424.0
2025-04-09 15:50:00,18.55,18.64,18.51,18.56,589546.0,18.55,18.64,18.51,18.56,589546.0
2025-04-09 15:55:00,18.55,18.59,18.36,18.4,1518575.0,18.55,18.59,18.36,18.4,1518575.0
2025-04-10 09:30:00,17.4,17.55,17.12,17.22,614626.0,17.4,17.55,17.12,17.22,614626.0
2025-04-10 09:35:00,17.21,17.29,16.92,16.96,545754.0,17.21,17.29,16.92,16.96,545754.0
2025-04-10 09:40:00,16.96,16.99,16.8,16.83,344687.0,16.96,16.99,16.8,16.83,344687.0
2025-04-10 09:45:00,16.82,17.0,16.8,16.82,376062.0,16.82,17.0,16.8,16.82,376062.0
2025-04-10 09:50:00,16.81,16.93,16.68,16.73,394344.0,16.81,16.93,16.68,16.73,394344.0
2025-04-10 09:55:00,16.73,16.81,16.66,16.68,252844.0,16.73,16.81,16.66,16.68,252844.0
2025-04-10 10:00:00,16.67,16.83,16.55,16.78,306900.0,16.67,16.83,16.55,16.78,306900.0
2025-04-10 10:05:00,16.78,16.87,16.66,16.79,251984.0,16.78,16.87,16.66,16.79,251984.0
2025-04-10 10:10:00,16.79,16.81,16.67,16.79,166269.0,16.79,16.81,16.67,16.79,166269.0
2025-04-10 10:15:00,16.79,16.91,16.78,16.87,163959.0,16.79,16.91,16.78,16.87,163959.0
2025-04-10 10:20:00,16.88,17.0,16.84,16.99,161621.0,16.88,17.0,16.84,16.99,161621.0
2025-04-10 10:25:00,16.99,17.05,16.87,16.87,188999.0,16.99,17.05,16.87,16.87,188999.0
2025-04-10 10:30:00,16.88,17.09,16.87,17.08,184338.0,16.88,17.09,16.87,17.08,184338.0
2025-04-10 10:35:00,17.09,17.13,17.03,17.1,157874.0,17.09,17.13,17.03,17.1,157874.0
2025-04-10 10:40:00,17.1,17.15,17.05,17.05,142033.0,17.1,17.15,17.05,17.05,142033.0
2025-04-10 10:45:00,17.05,17.15,17.03,17.14,223483.0,17.05,17.15,17.03,17.14,223483.0
2025-04-10 10:50:00,17.14,17.27,17.09,17.11,298885.0,17.14,17.27,17.09,17.11,298885.0
2025-04-10 10:55:00,17.11,17.14,16.9,16.91,217957.0,17.11,17.14,16.9,16.91,217957.0
2025-04-10 11:00:00,16.91,16.91,16.85,16.91,197573.0,16.91,16.91,16.85,16.91,197573.0
2025-04-10 11:05:00,16.9,16.99,16.88,16.94,204814.0,16.9,16.99,16.88,16.94,204814.0
2025-04-10 11:10:00,16.94,16.94,16.75,16.8,217169.0,16.94,16.94,16.75,16.8,217169.0
2025-04-10 11:15:00,16.8,16.8,16.66,16.74,215275.0,16.8,16.8,16.66,16.74,215275.0
2025-04-10 11:20:00,16.75,16.82,16.72,16.73,146983.0,16.75,16.82,16.72,16.73,146983.0
2025-04-10 11:25:00,16.73,16.76,16.63,16.66,159677.0,16.73,16.76,16.63,16.66,159677.0
2025-04-10 11:30:00,16.66,16.72,16.58,16.62,121458.0,16.66,16.72,16.58,16.62,121458.0
2025-04-10 11:35:00,16.62,16.7,16.61,16.64,128889.0,16.62,16.7,16.61,16.64,128889.0
2025-04-10 11:40:00,16.65,16.68,16.58,16.61,177308.0,16.65,16.68,16.58,16.61,177308.0
2025-04-10 11:45:00,16.6,16.64,16.5,16.51,104395.0,16.6,16.64,16.5,16.51,104395.0
2025-04-10 11:50:00,16.52,16.58,16.5,16.58,142229.0,16.52,16.58,16.5,16.58,142229.0
2025-04-10 11:55:00,16.59,16.61,16.5,16.55,85300.0,16.59,16.61,16.5,16.55,85300.0
2025-04-10 12:00:00,16.55,16.65,16.46,16.48,168014.0,16.55,16.65,16.46,16.48,168014.0
2025-04-10 12:05:00,16.47,16.6,16.46,16.56,147811.0,16.47,16.6,16.46,16.56,147811.0
2025-04-10 12:10:00,16.55,16.62,16.46,16.46,189388.0,16.55,16.62,16.46,16.46,189388.0
2025-04-10 12:15:00,16.46,16.46,16.31,16.38,328948.0,16.46,16.46,16.31,16.38,328948.0
2025-04-10 12:20:00,16.39,16.39,16.2,16.3,212944.0,16.39,16.39,16.2,16.3,212944.0
2025-04-10 12:25:00,16.3,16.31,16.11,16.23,135257.0,16.3,16.31,16.11,16.23,135257.0
2025-04-10 12:30:00,16.22,16.44,16.22,16.41,151811.0,16.22,16.44,16.22,16.41,151811.0
2025-04-10 12:35:00,16.4,16.54,16.35,16.45,236715.0,16.4,16.54,16.35,16.45,236715.0
2025-04-10 12:40:00,16.45,16.46,16.32,16.41,85085.0,16.45,16.46,16.32,16.41,85085.0
2025-04-10 12:45:00,16.42,16.55,16.34,16.54,98909.0,16.42,16.55,16.34,16.54,98909.0
2025-04-10 12:50:00,16.54,16.58,16.41,16.41,132549.0,16.54,16.58,16.41,16.41,132549.0
2025-04-10 12:55:00,16.42,16.58,16.41,16.55,138859.0,16.42,16.58,16.41,16.55,138859.0
2025-04-10 13:00:00,16.55,16.74,16.46,16.58,176749.0,16.55,16.74,16.46,16.58,176749.0
2025-04-10 13:05:00,16.59,16.59,16.35,16.38,80795.0,16.59,16.59,16.35,16.38,80795.0
2025-04-10 13:10:00,16.36,16.37,16.19,16.25,151698.0,16.36,16.37,16.19,16.25,151698.0
2025-04-10 13:15:00,16.24,16.26,16.17,16.24,257816.0,16.24,16.26,16.17,16.24,257816.0
2025-04-10 13:20:00,16.25,16.33,16.17,16.31,133776.0,16.25,16.33,16.17,16.31,133776.0
2025-04-10 13:25:00,16.31,16.5,16.3,16.48,138215.0,16.31,16.5,16.3,16.48,138215.0
2025-04-10 13:30:00,16.47,16.52,16.43,16.46,99527.0,16.47,16.52,16.43,16.46,99527.0
2025-04-10 13:35:00,16.46,16.54,16.37,16.38,157827.0,16.46,16.54,16.37,16.38,157827.0
2025-04-10 13:40:00,16.39,16.55,16.39,16.53,123836.0,16.39,16.55,16.39,16.53,123836.0
2025-04-10 13:45:00,16.53,16.66,16.51,16.6,213711.0,16.53,16.66,16.51,16.6,213711.0
2025-04-10 13:50:00,16.61,16.7,16.52,16.64,170889.0,16.61,16.7,16.52,16.64,170889.0
2025-04-10 13:55:00,16.65,16.73,16.64,16.64,77982.0,16.65,16.73,16.64,16.64,77982.0
2025-04-10 14:00:00,16.64,16.79,16.58,16.77,119572.0,16.64,16.79,16.58,16.77,119572.0
2025-04-10 14:05:00,16.76,16.78,16.56,16.59,149878.0,16.76,16.78,16.56,16.59,149878.0
2025-04-10 14:10:00,16.59,16.67,16.55,16.57,137143.0,16.59,16.67,16.55,16.57,137143.0
2025-04-10 14:15:00,16.56,16.62,16.52,16.57,144163.0,16.56,16.62,16.52,16.57,144163.0
2025-04-10 14:20:00,16.57,16.79,16.56,16.7,167301.0,16.57,16.79,16.56,16.7,167301.0
2025-04-10 14:25:00,16.7,16.81,16.64,16.79,148483.0,16.7,16.81,16.64,16.79,148483.0
2025-04-10 14:30:00,16.79,16.79,16.68,16.68,173687.0,16.79,16.79,16.68,16.68,173687.0
2025-04-10 14:35:00,16.68,16.68,16.59,16.67,107312.0,16.68,16.68,16.59,16.67,107312.0
2025-04-10 14:40:00,16.66,16.77,16.61,16.73,121280.0,16.66,16.77,16.61,16.73,121280.0
2025-04-10 14:45:00,16.73,16.74,16.57,16.64,234532.0,16.73,16.74,16.57,16.64,234532.0
2025-04-10 14:50:00,16.65,16.74,16.48,16.48,183738.0,16.65,16.74,16.48,16.48,183738.0
2025-04-10 14:55:00,16.48,16.61,16.47,16.57,185995.0,16.48,16.61,16.47,16.57,185995.0
2025-04-10 15:00:00,16.57,16.77,16.53,16.71,103642.0,16.57,16.77,16.53,16.71,103642.0
2025-04-10 15:05:00,16.71,16.74,16.5,16.51,191222.0,16.71,16.74,16.5,16.51,191222.0
2025-04-10 15:10:00,16.51,16.59,16.48,16.55,128961.0,16.51,16.59,16.48,16.55,128961.0
2025-04-10 15:15:00,16.55,16.62,16.5,16.6,83806.0,16.55,16.62,16.5,16.6,83806.0
2025-04-10 15:20:00,16.6,16.66,16.52,16.57,150523.0,16.6,16.66,16.52,16.57,150523.0
2025-04-10 15:25:00,16.57,16.61,16.35,16.36,144002.0,16.57,16.61,16.35,16.36,144002.0
2025-04-10 15:30:00,16.36,16.54,16.35,16.5,184282.0,16.36,16.54,16.35,16.5,184282.0
2025-04-10 15:35:00,16.49,16.5,16.4,16.41,160838.0,16.49,16.5,16.4,16.41,160838.0
2025-04-10 15:40:00,16.41,16.43,16.28,16.29,315931.0,16.41,16.43,16.28,16.29,315931.0
2025-04-10 15:45:00,16.29,16.41,16.25,16.4,253162.0,16.29,16.41,16.25,16.4,253162.0
2025-04-10 15:50:00,16.39,16.62,16.39,16.61,455791.0,16.39,16.62,16.39,16.61,455791.0
2025-04-10 15:55:00,16.61,16.71,16.55,16.69,951155.0,16.61,16.71,16.55,16.69,951155.0
2025-04-11 09:30:00,16.59,16.66,16.1,16.24,539247.0,16.59,16.66,16.1,16.24,539247.0
2025-04-11 09:35:00,16.24,16.41,16.17,16.35,263671.0,16.24,16.41,16.17,16.35,263671.0
2025-04-11 09:40:00,16.35,16.42,16.22,16.33,303241.0,16.35,16.42,16.22,16.33,303241.0
2025-04-11 09:45:00,16.34,16.42,16.26,16.29,393267.0,16.34,16.42,16.26,16.29,393267.0
2025-04-11 09:50:00,16.28,16.33,16.2,16.31,315295.0,16.28,16.33,16.2,16.31,315295.0
2025-04-11 09:55:00,16.31,16.39,16.26,16.3,221174.0,16.31,16.39,16.26,16.3,221174.0
2025-04-11 10:00:00,16.28,16.3,16.09,16.14,414922.0,16.28,16.3,16.09,16.14,414922.0
2025-04-11 10:05:00,16.15,16.24,16.06,16.14,399464.0,16.15,16.24,16.06,16.14,399464.0
2025-04-11 10:10:00,16.13,16.22,16.0,16.22,266687.0,16.13,16.22,16.0,16.22,266687.0
2025-04-11 10:15:00,16.21,16.26,16.01,16.02,212107.0,16.21,16.26,16.01,16.02,212107.0
2025-04-11 10:20:00,16.01,16.02,15.81,15.91,344872.0,16.01,16.02,15.81,15.91,344872.0
2025-04-11 10:25:00,15.9,15.92,15.84,15.89,206013.0,15.9,15.92,15.84,15.89,206013.0
2025-04-11 10:30:00,15.89,15.98,15.85,15.95,180807.0,15.89,15.98,15.85,15.95,180807.0
2025-04-11 10:35:00,15.95,16.0,15.87,15.93,174674.0,15.95,16.0,15.87,15.93,174674.0
2025-04-11 10:40:00,15.92,16.02,15.86,16.02,188636.0,15.92,16.02,15.86,16.02,188636.0
2025-04-11 10:45:00,16.02,16.25,16.01,16.23,358388.0,16.02,16.25,16.01,16.23,358388.0
2025-04-11 10:50:00,16.23,16.27,16.11,16.12,264055.0,16.23,16.27,16.11,16.12,264055.0
2025-04-11 10:55:00,16.12,16.23,16.08,16.15,104964.0,16.12,16.23,16.08,16.15,104964.0
2025-04-11 11:00:00,16.14,16.4,16.07,16.12,228209.0,16.14,16.4,16.07,16.12,228209.0
2025-04-11 11:05:00,16.11,16.2,16.05,16.19,124041.0,16.11,16.2,16.05,16.19,124041.0
2025-04-11 11:10:00,16.19,16.2,16.06,16.06,111916.0,16.19,16.2,16.06,16.06,111916.0
2025-04-11 11:15:00,16.07,16.1,16.01,16.03,82618.0,16.07,16.1,16.01,16.03,82618.0
2025-04-11 11:20:00,16.02,16.09,16.01,16.04,132320.0,16.02,16.09,16.01,16.04,132320.0
2025-04-11 11:25:00,16.04,16.09,16.01,16.05,94108.0,16.04,16.09,16.01,16.05,94108.0
2025-04-11 11:30:00,16.05,16.07,15.99,16.02,106038.0,16.05,16.07,15.99,16.02,106038.0
2025-04-11 11:35:00,16.02,16.1,15.99,16.09,109416.0,16.02,16.1,15.99,16.09,109416.0
2025-04-11 11:40:00,16.09,16.09,15.96,16.0,72967.0,16.09,16.09,15.96,16.0,72967.0
2025-04-11 11:45:00,16.0,16.03,15.94,15.99,83451.0,16.0,16.03,15.94,15.99,83451.0
2025-04-11 11:50:00,15.99,16.03,15.94,16.02,102439.0,15.99,16.03,15.94,16.02,102439.0
2025-04-11 11:55:00,16.02,16.04,15.99,16.02,92582.0,16.02,16.04,15.99,16.02,92582.0
2025-04-11 12:00:00,16.03,16.04,15.93,15.99,74640.0,16.03,16.04,15.93,15.99,74640.0
2025-04-11 12:05:00,15.99,16.03,15.93,15.96,105473.0,15.99,16.03,15.93,15.96,105473.0
2025-04-11 12:10:00,15.96,16.0,15.93,15.96,94333.0,15.96,16.0,15.93,15.96,94333.0
2025-04-11 12:15:00,15.96,15.97,15.91,15.96,87789.0,15.96,15.97,15.91,15.96,87789.0
2025-04-11 12:20:00,15.96,15.99,15.89,15.9,124836.0,15.96,15.99,15.89,15.9,124836.0
2025-04-11 12:25:00,15.9,15.95,15.87,15.92,75383.0,15.9,15.95,15.87,15.92,75383.0
2025-04-11 12:30:00,15.93,16.1,15.92,16.05,121875.0,15.93,16.1,15.92,16.05,121875.0
2025-04-11 12:35:00,16.05,16.18,16.05,16.13,195246.0,16.05,16.18,16.05,16.13,195246.0
2025-04-11 12:40:00,16.12,16.21,16.09,16.18,103277.0,16.12,16.21,16.09,16.18,103277.0
2025-04-11 12:45:00,16.17,16.17,16.11,16.16,87394.0,16.17,16.17,16.11,16.16,87394.0
2025-04-11 12:50:00,16.16,16.19,16.1,16.12,125410.0,16.16,16.19,16.1,16.12,125410.0
2025-04-11 12:55:00,16.13,16.18,16.11,16.13,70675.0,16.13,16.18,16.11,16.13,70675.0
2025-04-11 13:00:00,16.13,16.21,16.08,16.18,95790.0,16.13,16.21,16.08,16.18,95790.0
2025-04-11 13:05:00,16.19,16.24,16.14,16.18,104360.0,16.19,16.24,16.14,16.18,104360.0
2025-04-11 13:10:00,16.18,16.2,16.12,16.14,71262.0,16.18,16.2,16.12,16.14,71262.0
2025-04-11 13:15:00,16.14,16.19,16.06,16.09,125573.0,16.14,16.19,16.06,16.09,125573.0
2025-04-11 13:20:00,16.08,16.24,16.05,16.14,111942.0,16.08,16.24,16.05,16.14,111942.0
2025-04-11 13:25:00,16.13,16.15,16.08,16.09,56195.0,16.13,16.15,16.08,16.09,56195.0
2025-04-11 13:30:00,16.09,16.12,16.03,16.11,60052.0,16.09,16.12,16.03,16.11,60052.0
2025-04-11 13:35:00,16.11,16.26,16.08,16.24,92672.0,16.11,16.26,16.08,16.24,92672.0
2025-04-11 13:40:00,16.24,16.42,16.23,16.39,175149.0,16.24,16.42,16.23,16.39,175149.0
2025-04-11 13:45:00,16.39,16.42,16.29,16.39,194271.0,16.39,16.42,16.29,16.39,194271.0
2025-04-11 13:50:00,16.38,16.54,16.35,16.47,172137.0,16.38,16.54,16.35,16.47,172137.0
2025-04-11 13:55:00,16.46,16.47,16.32,16.34,105854.0,16.46,16.47,16.32,16.34,105854.0
2025-04-11 14:00:00,16.36,16.37,16.29,16.32,97850.0,16.36,16.37,16.29,16.32,97850.0
2025-04-11 14:05:00,16.32,16.35,16.24,16.33,114943.0,16.32,16.35,16.24,16.33,114943.0
2025-04-11 14:10:00,16.32,16.37,16.29,16.33,79090.0,16.32,16.37,16.29,16.33,79090.0
2025-04-11 14:15:00,16.32,16.34,16.23,16.26,92280.0,16.32,16.34,16.23,16.26,92280.0
2025-04-11 14:20:00,16.25,16.26,16.19,16.21,95582.0,16.25,16.26,16.19,16.21,95582.0
2025-04-11 14:25:00,16.21,16.26,16.19,16.23,96799.0,16.21,16.26,16.19,16.23,96799.0
2025-04-11 14:30:00,16.23,16.28,16.18,16.2,87495.0,16.23,16.28,16.18,16.2,87495.0
2025-04-11 14:35:00,16.21,16.27,16.17,16.21,69698.0,16.21,16.27,16.17,16.21,69698.0
2025-04-11 14:40:00,16.22,16.25,16.21,16.22,58113.0,16.22,16.25,16.21,16.22,58113.0
2025-04-11 14:45:00,16.23,16.25,16.2,16.21,108756.0,16.23,16.25,16.2,16.21,108756.0
2025-04-11 14:50:00,16.21,16.23,16.11,16.19,121094.0,16.21,16.23,16.11,16.19,121094.0
2025-04-11 14:55:00,16.18,16.19,16.11,16.12,107019.0,16.18,16.19,16.11,16.12,107019.0
2025-04-11 15:00:00,16.12,16.22,16.12,16.2,104210.0,16.12,16.22,16.12,16.2,104210.0
2025-04-11 15:05:00,16.19,16.27,16.14,16.25,98184.0,16.19,16.27,16.14,16.25,98184.0
2025-04-11 15:10:00,16.26,16.32,16.23,16.3,131157.0,16.26,16.32,16.23,16.3,131157.0
2025-04-11 15:15:00,16.3,16.37,16.27,16.35,124470.0,16.3,16.37,16.27,16.35,124470.0
2025-04-11 15:20:00,16.36,16.39,16.3,16.39,107677.0,16.36,16.39,16.3,16.39,107677.0
2025-04-11 15:25:00,16.39,16.4,16.3,16.33,195960.0,16.39,16.4,16.3,16.33,195960.0
2025-04-11 15:30:00,16.33,16.4,16.29,16.39,159515.0,16.33,16.4,16.29,16.39,159515.0
2025-04-11 15:35:00,16.39,16.4,16.31,16.34,132798.0,16.39,16.4,16.31,16.34,132798.0
2025-04-11 15:40:00,16.33,16.4,16.3,16.34,260713.0,16.33,16.4,16.3,16.34,260713.0
2025-04-11 15:45:00,16.34,16.37,16.31,16.37,198902.0,16.34,16.37,16.31,16.37,198902.0
2025-04-11 15:50:00,16.37,16.39,16.28,16.32,253045.0,16.37,16.39,16.28,16.32,253045.0
2025-04-11 15:55:00,16.32,16.36,16.28,16.31,712104.0,16.32,16.36,16.28,16.31,712104.0
2025-04-14 09:30:00,16.96,17.25,16.88,16.97,970734.0,16.96,17.25,16.88,16.97,970734.0
2025-04-14 09:35:00,16.97,17.04,16.84,16.85,357374.0,16.97,17.04,16.84,16.85,357374.0
2025-04-14 09:40:00,16.85,16.88,16.67,16.82,268164.0,16.85,16.88,16.67,16.82,268164.0
2025-04-14 09:45:00,16.82,16.92,16.7,16.8,218373.0,16.82,16.92,16.7,16.8,218373.0
2025-04-14 09:50:00,16.79,16.85,16.71,16.76,124101.0,16.79,16.85,16.71,16.76,124101.0
2025-04-14 09:55:00,16.76,16.77,16.59,16.67,137353.0,16.76,16.77,16.59,16.67,137353.0
2025-04-14 10:00:00,16.67,16.84,16.63,16.82,145847.0,16.67,16.84,16.63,16.82,145847.0
2025-04-14 10:05:00,16.83,16.91,16.73,16.74,225156.0,16.83,16.91,16.73,16.74,225156.0
2025-04-14 10:10:00,16.74,16.78,16.69,16.72,97757.0,16.74,16.78,16.69,16.72,97757.0
2025-04-14 10:15:00,16.72,16.77,16.63,16.74,99620.0,16.72,16.77,16.63,16.74,99620.0
2025-04-14 10:20:00,16.73,16.78,16.68,16.76,97480.0,16.73,16.78,16.68,16.76,97480.0
2025-04-14 10:25:00,16.75,16.86,16.72,16.82,75853.0,16.75,16.86,16.72,16.82,75853.0
2025-04-14 10:30:00,16.83,16.83,16.76,16.79,111246.0,16.83,16.83,16.76,16.79,111246.0
2025-04-14 10:35:00,16.79,16.87,16.78,16.85,69172.0,16.79,16.87,16.78,16.85,69172.0
2025-04-14 10:40:00,16.85,16.88,16.8,16.82,147541.0,16.85,16.88,16.8,16.82,147541.0
2025-04-14 10:45:00,16.82,16.86,16.77,16.85,73320.0,16.82,16.86,16.77,16.85,73320.0
2025-04-14 10:50:00,16.85,16.87,16.8,16.85,55934.0,16.85,16.87,16.8,16.85,55934.0
2025-04-14 10:55:00,16.85,16.85,16.76,16.8,99331.0,16.85,16.85,16.76,16.8,99331.0
2025-04-14 11:00:00,16.8,16.82,16.73,16.77,150011.0,16.8,16.82,16.73,16.77,150011.0
2025-04-14 11:05:00,16.78,16.78,16.7,16.72,120319.0,16.78,16.78,16.7,16.72,120319.0
2025-04-14 11:10:00,16.72,16.77,16.64,16.66,102755.0,16.72,16.77,16.64,16.66,102755.0
2025-04-14 11:15:00,16.65,16.66,16.58,16.62,132480.0,16.65,16.66,16.58,16.62,132480.0
2025-04-14 11:20:00,16.62,16.68,16.6,16.64,84628.0,16.62,16.68,16.6,16.64,84628.0
2025-04-14 11:25:00,16.64,16.69,16.51,16.54,186463.0,16.64,16.69,16.51,16.54,186463.0
2025-04-14 11:30:00,16.54,16.6,16.52,16.55,102389.0,16.54,16.6,16.52,16.55,102389.0
2025-04-14 11:35:00,16.55,16.56,16.41,16.43,162109.0,16.55,16.56,16.41,16.43,162109.0
2025-04-14 11:40:00,16.43,16.48,16.39,16.47,138052.0,16.43,16.48,16.39,16.47,138052.0
2025-04-14 11:45:00,16.46,16.46,16.31,16.34,119548.0,16.46,16.46,16.31,16.34,119548.0
2025-04-14 11:50:00,16.35,16.36,16.3,16.35,71526.0,16.35,16.36,16.3,16.35,71526.0
2025-04-14 11:55:00,16.34,16.38,16.3,16.3,92549.0,16.34,16.38,16.3,16.3,92549.0
2025-04-14 12:00:00,16.3,16.39,16.28,16.39,110614.0,16.3,16.39,16.28,16.39,110614.0
2025-04-14 12:05:00,16.39,16.42,16.31,16.32,153090.0,16.39,16.42,16.31,16.32,153090.0
2025-04-14 12:10:00,16.32,16.35,16.24,16.32,139267.0,16.32,16.35,16.24,16.32,139267.0
2025-04-14 12:15:00,16.32,16.39,16.29,16.33,141884.0,16.32,16.39,16.29,16.33,141884.0
2025-04-14 12:20:00,16.32,16.4,16.31,16.38,104101.0,16.32,16.4,16.31,16.38,104101.0
2025-04-14 12:25:00,16.37,16.4,16.32,16.35,117284.0,16.37,16.4,16.32,16.35,117284.0
2025-04-14 12:30:00,16.35,16.46,16.33,16.45,105477.0,16.35,16.46,16.33,16.45,105477.0
2025-04-14 12:35:00,16.44,16.48,16.42,16.43,94532.0,16.44,16.48,16.42,16.43,94532.0
2025-04-14 12:40:00,16.43,16.49,16.43,16.46,129440.0,16.43,16.49,16.43,16.46,129440.0
2025-04-14 12:45:00,16.46,16.47,16.41,16.43,143739.0,16.46,16.47,16.41,16.43,143739.0
2025-04-14 12:50:00,16.42,16.43,16.36,16.41,81846.0,16.42,16.43,16.36,16.41,81846.0
2025-04-14 12:55:00,16.41,16.41,16.32,16.32,80462.0,16.41,16.41,16.32,16.32,80462.0
2025-04-14 13:00:00,16.33,16.6,16.31,16.37,226461.0,16.33,16.6,16.31,16.37,226461.0
2025-04-14 13:05:00,16.37,16.42,16.31,16.38,166506.0,16.37,16.42,16.31,16.38,166506.0
2025-04-14 13:10:00,16.38,16.4,16.35,16.38,68747.0,16.38,16.4,16.35,16.38,68747.0
2025-04-14 13:15:00,16.38,16.41,16.33,16.39,150412.0,16.38,16.41,16.33,16.39,150412.0
2025-04-14 13:20:00,16.39,16.42,16.37,16.42,49637.0,16.39,16.42,16.37,16.42,49637.0
2025-04-14 13:25:00,16.41,16.42,16.34,16.35,80351.0,16.41,16.42,16.34,16.35,80351.0
2025-04-14 13:30:00,16.34,16.45,16.34,16.41,125334.0,16.34,16.45,16.34,16.41,125334.0
2025-04-14 13:35:00,16.4,16.43,16.37,16.41,55407.0,16.4,16.43,16.37,16.41,55407.0
2025-04-14 13:40:00,16.41,16.41,16.34,16.36,45124.0,16.41,16.41,16.34,16.36,45124.0
2025-04-14 13:45:00,16.36,16.41,16.3,16.4,95176.0,16.36,16.41,16.3,16.4,95176.0
2025-04-14 13:50:00,16.39,16.47,16.37,16.44,46600.0,16.39,16.47,16.37,16.44,46600.0
2025-04-14 13:55:00,16.44,16.47,16.33,16.43,103901.0,16.44,16.47,16.33,16.43,103901.0
2025-04-14 14:00:00,16.43,16.47,16.42,16.46,75016.0,16.43,16.47,16.42,16.46,75016.0
2025-04-14 14:05:00,16.46,16.49,16.42,16.46,83474.0,16.46,16.49,16.42,16.46,83474.0
2025-04-14 14:10:00,16.46,16.47,16.4,16.45,104209.0,16.46,16.47,16.4,16.45,104209.0
2025-04-14 14:15:00,16.44,16.46,16.4,16.44,116191.0,16.44,16.46,16.4,16.44,116191.0
2025-04-14 14:20:00,16.45,16.51,16.45,16.49,44037.0,16.45,16.51,16.45,16.49,44037.0
2025-04-14 14:25:00,16.48,16.51,16.46,16.51,68528.0,16.48,16.51,16.46,16.51,68528.0
2025-04-14 14:30:00,16.51,16.51,16.44,16.48,109357.0,16.51,16.51,16.44,16.48,109357.0
2025-04-14 14:35:00,16.48,16.53,16.47,16.51,166089.0,16.48,16.53,16.47,16.51,166089.0
2025-04-14 14:40:00,16.51,16.51,16.46,16.51,63216.0,16.51,16.51,16.46,16.51,63216.0
2025-04-14 14:45:00,16.51,16.52,16.45,16.49,92248.0,16.51,16.52,16.45,16.49,92248.0
2025-04-14 14:50:00,16.5,16.5,16.45,16.46,51101.0,16.5,16.5,16.45,16.46,51101.0
2025-04-14 14:55:00,16.46,16.47,16.42,16.45,75823.0,16.46,16.47,16.42,16.45,75823.0
2025-04-14 15:00:00,16.44,16.48,16.43,16.45,73848.0,16.44,16.48,16.43,16.45,73848.0
2025-04-14 15:05:00,16.44,16.48,16.43,16.46,72739.0,16.44,16.48,16.43,16.46,72739.0
2025-04-14 15:10:00,16.46,16.47,16.42,16.46,93923.0,16.46,16.47,16.42,16.46,93923.0
2025-04-14 15:15:00,16.46,16.47,16.41,16.44,113752.0,16.46,16.47,16.41,16.44,113752.0
2025-04-14 15:20:00,16.43,16.45,16.4,16.45,65008.0,16.43,16.45,16.4,16.45,65008.0
2025-04-14 15:25:00,16.44,16.44,16.37,16.41,136783.0,16.44,16.44,16.37,16.41,136783.0
2025-04-14 15:30:00,16.41,16.45,16.39,16.43,141260.0,16.41,16.45,16.39,16.43,141260.0
2025-04-14 15:35:00,16.43,16.45,16.39,16.43,125383.0,16.43,16.45,16.39,16.43,125383.0
2025-04-14 15:40:00,16.43,16.46,16.42,16.45,121559.0,16.43,16.46,16.42,16.45,121559.0
2025-04-14 15:45:00,16.45,16.48,16.42,16.46,261011.0,16.45,16.48,16.42,16.46,261011.0
2025-04-14 15:50:00,16.46,16.46,16.37,16.44,329531.0,16.46,16.46,16.37,16.44,329531.0
2025-04-14 15:55:00,16.44,16.44,16.25,16.3,2022744.0,16.44,16.44,16.25,16.3,2022744.0
2025-04-15 09:30:00,16.51,16.59,16.37,16.46,404415.0,16.51,16.59,16.37,16.46,404415.0
2025-04-15 09:35:00,16.46,16.46,16.29,16.41,292984.0,16.46,16.46,16.29,16.41,292984.0
2025-04-15 09:40:00,16.41,16.52,16.41,16.46,540671.0,16.41,16.52,16.41,16.46,540671.0
2025-04-15 09:45:00,16.46,16.48,16.34,16.41,387010.0,16.46,16.48,16.34,16.41,387010.0
2025-04-15 09:50:00,16.41,16.43,16.3,16.36,251264.0,16.41,16.43,16.3,16.36,251264.0
2025-04-15 09:55:00,16.36,16.4,16.31,16.34,196127.0,16.36,16.4,16.31,16.34,196127.0
2025-04-15 10:00:00,16.33,16.4,16.3,16.32,199650.0,16.33,16.4,16.3,16.32,199650.0
2025-04-15 10:05:00,16.32,16.45,16.31,16.43,525333.0,16.32,16.45,16.31,16.43,525333.0
2025-04-15 10:10:00,16.43,16.59,16.41,16.52,322830.0,16.43,16.59,16.41,16.52,322830.0
2025-04-15 10:15:00,16.52,16.6,16.36,16.39,442608.0,16.52,16.6,16.36,16.39,442608.0
2025-04-15 10:20:00,16.39,16.44,16.27,16.28,272350.0,16.39,16.44,16.27,16.28,272350.0
2025-04-15 10:25:00,16.28,16.32,16.19,16.27,395923.0,16.28,16.32,16.19,16.27,395923.0
2025-04-15 10:30:00,16.27,16.34,16.25,16.32,269151.0,16.27,16.34,16.25,16.32,269151.0
2025-04-15 10:35:00,16.32,16.34,16.2,16.21,234366.0,16.32,16.34,16.2,16.21,234366.0
2025-04-15 10:40:00,16.21,16.37,16.19,16.35,168826.0,16.21,16.37,16.19,16.35,168826.0
2025-04-15 10:45:00,16.35,16.36,16.19,16.32,187155.0,16.35,16.36,16.19,16.32,187155.0
2025-04-15 10:50:00,16.32,16.36,16.27,16.32,57674.0,16.32,16.36,16.27,16.32,57674.0
2025-04-15 10:55:00,16.32,16.39,16.3,16.31,99857.0,16.32,16.39,16.3,16.31,99857.0
2025-04-15 11:00:00,16.31,16.37,16.29,16.33,60979.0,16.31,16.37,16.29,16.33,60979.0
2025-04-15 11:05:00,16.32,16.36,16.28,16.34,100517.0,16.32,16.36,16.28,16.34,100517.0
2025-04-15 11:10:00,16.34,16.4,16.32,16.39,53259.0,16.34,16.4,16.32,16.39,53259.0
2025-04-15 11:15:00,16.39,16.46,16.39,16.45,191858.0,16.39,16.46,16.39,16.45,191858.0
2025-04-15 11:20:00,16.45,16.48,16.41,16.44,142559.0,16.45,16.48,16.41,16.44,142559.0
2025-04-15 11:25:00,16.45,16.45,16.39,16.41,66511.0,16.45,16.45,16.39,16.41,66511.0
2025-04-15 11:30:00,16.41,16.5,16.4,16.45,72538.0,16.41,16.5,16.4,16.45,72538.0
2025-04-15 11:35:00,16.45,16.47,16.39,16.46,97919.0,16.45,16.47,16.39,16.46,97919.0
2025-04-15 11:40:00,16.46,16.48,16.43,16.46,52665.0,16.46,16.48,16.43,16.46,52665.0
2025-04-15 11:45:00,16.46,16.52,16.46,16.51,112863.0,16.46,16.52,16.46,16.51,112863.0
2025-04-15 11:50:00,16.51,16.54,16.47,16.51,105666.0,16.51,16.54,16.47,16.51,105666.0
2025-04-15 11:55:00,16.51,16.52,16.45,16.51,81460.0,16.51,16.52,16.45,16.51,81460.0
2025-04-15 12:00:00,16.51,16.58,16.5,16.55,85224.0,16.51,16.58,16.5,16.55,85224.0
2025-04-15 12:05:00,16.55,16.57,16.5,16.54,75516.0,16.55,16.57,16.5,16.54,75516.0
2025-04-15 12:10:00,16.54,16.57,16.48,16.51,138556.0,16.54,16.57,16.48,16.51,138556.0
2025-04-15 12:15:00,16.5,16.55,16.48,16.5,77266.0,16.5,16.55,16.48,16.5,77266.0
2025-04-15 12:20:00,16.5,16.54,16.48,16.53,75732.0,16.5,16.54,16.48,16.53,75732.0
2025-04-15 12:25:00,16.53,16.54,16.47,16.48,55875.0,16.53,16.54,16.47,16.48,55875.0
2025-04-15 12:30:00,16.48,16.52,16.47,16.48,39150.0,16.48,16.52,16.47,16.48,39150.0
2025-04-15 12:35:00,16.48,16.5,16.38,16.41,309612.0,16.48,16.5,16.38,16.41,309612.0
2025-04-15 12:40:00,16.41,16.45,16.4,16.44,67694.0,16.41,16.45,16.4,16.44,67694.0
2025-04-15 12:45:00,16.45,16.47,16.43,16.46,67331.0,16.45,16.47,16.43,16.46,67331.0
2025-04-15 12:50:00,16.46,16.47,16.4,16.41,75389.0,16.46,16.47,16.4,16.41,75389.0
2025-04-15 12:55:00,16.41,16.42,16.34,16.39,95423.0,16.41,16.42,16.34,16.39,95423.0
2025-04-15 13:00:00,16.39,16.39,16.3,16.38,212104.0,16.39,16.39,16.3,16.38,212104.0
2025-04-15 13:05:00,16.38,16.42,16.36,16.38,94463.0,16.38,16.42,16.36,16.38,94463.0
2025-04-15 13:10:00,16.38,16.38,16.3,16.3,144282.0,16.38,16.38,16.3,16.3,144282.0
2025-04-15 13:15:00,16.31,16.33,16.27,16.3,124445.0,16.31,16.33,16.27,16.3,124445.0
2025-04-15 13:20:00,16.3,16.31,16.2,16.25,176909.0,16.3,16.31,16.2,16.25,176909.0
2025-04-15 13:25:00,16.25,16.27,16.22,16.24,170109.0,16.25,16.27,16.22,16.24,170109.0
2025-04-15 13:30:00,16.23,16.29,16.23,16.24,122480.0,16.23,16.29,16.23,16.24,122480.0
2025-04-15 13:35:00,16.23,16.3,16.22,16.3,73142.0,16.23,16.3,16.22,16.3,73142.0
2025-04-15 13:40:00,16.3,16.33,16.26,16.31,67139.0,16.3,16.33,16.26,16.31,67139.0
2025-04-15 13:45:00,16.32,16.33,16.28,16.3,88518.0,16.32,16.33,16.28,16.3,88518.0
2025-04-15 13:50:00,16.3,16.31,16.21,16.23,66372.0,16.3,16.31,16.21,16.23,66372.0
2025-04-15 13:55:00,16.23,16.29,16.22,16.26,74273.0,16.23,16.29,16.22,16.26,74273.0
2025-04-15 14:00:00,16.27,16.28,16.22,16.24,54900.0,16.27,16.28,16.22,16.24,54900.0
2025-04-15 14:05:00,16.23,16.25,16.21,16.23,51649.0,16.23,16.25,16.21,16.23,51649.0
2025-04-15 14:10:00,16.23,16.24,16.18,16.21,97589.0,16.23,16.24,16.18,16.21,97589.0
2025-04-15 14:15:00,16.21,16.21,16.18,16.21,101392.0,16.21,16.21,16.18,16.21,101392.0
2025-04-15 14:20:00,16.21,16.23,16.18,16.21,80573.0,16.21,16.23,16.18,16.21,80573.0
2025-04-15 14:25:00,16.21,16.26,16.2,16.23,87176.0,16.21,16.26,16.2,16.23,87176.0
2025-04-15 14:30:00,16.23,16.27,16.22,16.26,75927.0,16.23,16.27,16.22,16.26,75927.0
2025-04-15 14:35:00,16.27,16.31,16.26,16.3,101239.0,16.27,16.31,16.26,16.3,101239.0
2025-04-15 14:40:00,16.3,16.35,16.29,16.34,89618.0,16.3,16.35,16.29,16.34,89618.0
2025-04-15 14:45:00,16.35,16.36,16.25,16.27,77109.0,16.35,16.36,16.25,16.27,77109.0
2025-04-15 14:50:00,16.27,16.28,16.26,16.28,45513.0,16.27,16.28,16.26,16.28,45513.0
2025-04-15 14:55:00,16.28,16.3,16.25,16.26,75591.0,16.28,16.3,16.25,16.26,75591.0
2025-04-15 15:00:00,16.25,16.27,16.23,16.27,68434.0,16.25,16.27,16.23,16.27,68434.0
2025-04-15 15:05:00,16.27,16.28,16.22,16.23,218594.0,16.27,16.28,16.22,16.23,218594.0
2025-04-15 15:10:00,16.23,16.28,16.22,16.28,87027.0,16.23,16.28,16.22,16.28,87027.0
2025-04-15 15:15:00,16.28,16.3,16.25,16.29,127651.0,16.28,16.3,16.25,16.29,127651.0
2025-04-15 15:20:00,16.29,16.3,16.21,16.21,140475.0,16.29,16.3,16.21,16.21,140475.0
2025-04-15 15:25:00,16.21,16.22,16.17,16.21,269845.0,16.21,16.22,16.17,16.21,269845.0
2025-04-15 15:30:00,16.21,16.27,16.2,16.21,214412.0,16.21,16.27,16.2,16.21,214412.0
2025-04-15 15:35:00,16.21,16.26,16.19,16.25,219606.0,16.21,16.26,16.19,16.25,219606.0
2025-04-15 15:40:00,16.24,16.25,16.17,16.23,412228.0,16.24,16.25,16.17,16.23,412228.0
2025-04-15 15:45:00,16.23,16.26,16.2,16.25,225636.0,16.23,16.26,16.2,16.25,225636.0
2025-04-15 15:50:00,16.25,16.29,16.21,16.28,530140.0,16.25,16.29,16.21,16.28,530140.0
2025-04-15 15:55:00,16.27,16.32,16.26,16.31,883671.0,16.27,16.32,16.26,16.31,883671.0
2025-04-16 09:30:00,16.13,16.55,16.13,16.53,504424.0,16.13,16.55,16.13,16.53,504424.0
2025-04-16 09:35:00,16.52,16.63,16.43,16.53,561480.0,16.52,16.63,16.43,16.53,561480.0
2025-04-16 09:40:00,16.52,16.63,16.49,16.56,268934.0,16.52,16.63,16.49,16.56,268934.0
2025-04-16 09:45:00,16.57,16.57,16.33,16.34,330023.0,16.57,16.57,16.33,16.34,330023.0
2025-04-16 09:50:00,16.34,16.35,16.2,16.23,147806.0,16.34,16.35,16.2,16.23,147806.0
2025-04-16 09:55:00,16.23,16.26,16.15,16.22,354417.0,16.23,16.26,16.15,16.22,354417.0
2025-04-16 10:00:00,16.21,16.31,16.19,16.3,135465.0,16.21,16.31,16.19,16.3,135465.0
2025-04-16 10:05:00,16.3,16.43,16.3,16.43,91148.0,16.3,16.43,16.3,16.43,91148.0
2025-04-16 10:10:00,16.43,16.47,16.32,16.35,103098.0,16.43,16.47,16.32,16.35,103098.0
2025-04-16 10:15:00,16.35,16.37,16.26,16.35,151478.0,16.35,16.37,16.26,16.35,151478.0
2025-04-16 10:20:00,16.34,16.39,16.29,16.39,74237.0,16.34,16.39,16.29,16.39,74237.0
2025-04-16 10:25:00,16.39,16.44,16.34,16.37,353364.0,16.39,16.44,16.34,16.37,353364.0
2025-04-16 10:30:00,16.37,16.45,16.32,16.45,119671.0,16.37,16.45,16.32,16.45,119671.0
2025-04-16 10:35:00,16.44,16.46,16.37,16.46,83828.0,16.44,16.46,16.37,16.46,83828.0
2025-04-16 10:40:00,16.45,16.49,16.4,16.49,129360.0,16.45,16.49,16.4,16.49,129360.0
2025-04-16 10:45:00,16.49,16.52,16.45,16.46,124119.0,16.49,16.52,16.45,16.46,124119.0
2025-04-16 10:50:00,16.46,16.57,16.45,16.52,100263.0,16.46,16.57,16.45,16.52,100263.0
2025-04-16 10:55:00,16.51,16.54,16.46,16.48,58366.0,16.51,16.54,16.46,16.48,58366.0
2025-04-16 11:00:00,16.48,16.57,16.47,16.52,105253.0,16.48,16.57,16.47,16.52,105253.0
2025-04-16 11:05:00,16.53,16.55,16.47,16.5,146575.0,16.53,16.55,16.47,16.5,146575.0
2025-04-16 11:10:00,16.5,16.51,16.43,16.44,72737.0,16.5,16.51,16.43,16.44,72737.0
2025-04-16 11:15:00,16.45,16.46,16.39,16.46,85258.0,16.45,16.46,16.39,16.46,85258.0
2025-04-16 11:20:00,16.46,16.58,16.45,16.55,81378.0,16.46,16.58,16.45,16.55,81378.0
2025-04-16 11:25:00,16.55,16.59,16.49,16.51,123245.0,16.55,16.59,16.49,16.51,123245.0
2025-04-16 11:30:00,16.51,16.53,16.44,16.53,56237.0,16.51,16.53,16.44,16.53,56237.0
2025-04-16 11:35:00,16.52,16.57,16.49,16.54,178466.0,16.52,16.57,16.49,16.54,178466.0
2025-04-16 11:40:00,16.53,16.53,16.45,16.46,55699.0,16.53,16.53,16.45,16.46,55699.0
2025-04-16 11:45:00,16.46,16.48,16.41,16.43,54883.0,16.46,16.48,16.41,16.43,54883.0
2025-04-16 11:50:00,16.43,16.44,16.4,16.43,47103.0,16.43,16.44,16.4,16.43,47103.0
2025-04-16 11:55:00,16.43,16.47,16.39,16.41,52979.0,16.43,16.47,16.39,16.41,52979.0
2025-04-16 12:00:00,16.41,16.48,16.39,16.46,38359.0,16.41,16.48,16.39,16.46,38359.0
2025-04-16 12:05:00,16.46,16.5,16.46,16.49,124381.0,16.46,16.5,16.46,16.49,124381.0
2025-04-16 12:10:00,16.5,16.57,16.49,16.51,137780.0,16.5,16.57,16.49,16.51,137780.0
2025-04-16 12:15:00,16.51,16.53,16.48,16.49,56096.0,16.51,16.53,16.48,16.49,56096.0
2025-04-16 12:20:00,16.5,16.54,16.48,16.54,44924.0,16.5,16.54,16.48,16.54,44924.0
2025-04-16 12:25:00,16.53,16.56,16.51,16.52,57191.0,16.53,16.56,16.51,16.52,57191.0
2025-04-16 12:30:00,16.52,16.53,16.48,16.52,45671.0,16.52,16.53,16.48,16.52,45671.0
2025-04-16 12:35:00,16.52,16.52,16.44,16.46,47183.0,16.52,16.52,16.44,16.46,47183.0
2025-04-16 12:40:00,16.46,16.48,16.42,16.44,31310.0,16.46,16.48,16.42,16.44,31310.0
2025-04-16 12:45:00,16.45,16.45,16.41,16.44,23108.0,16.45,16.45,16.41,16.44,23108.0
2025-04-16 12:50:00,16.43,16.45,16.41,16.43,51661.0,16.43,16.45,16.41,16.43,51661.0
2025-04-16 12:55:00,16.43,16.45,16.39,16.41,56002.0,16.43,16.45,16.39,16.41,56002.0
2025-04-16 13:00:00,16.41,16.43,16.36,16.41,58162.0,16.41,16.43,16.36,16.41,58162.0
2025-04-16 13:05:00,16.42,16.45,16.4,16.41,46271.0,16.42,16.45,16.4,16.41,46271.0
2025-04-16 13:10:00,16.41,16.44,16.36,16.38,122168.0,16.41,16.44,16.36,16.38,122168.0
2025-04-16 13:15:00,16.38,16.42,16.38,16.39,43265.0,16.38,16.42,16.38,16.39,43265.0
2025-04-16 13:20:00,16.39,16.4,16.34,16.35,35231.0,16.39,16.4,16.34,16.35,35231.0
2025-04-16 13:25:00,16.35,16.39,16.34,16.39,22086.0,16.35,16.39,16.34,16.39,22086.0
2025-04-16 13:30:00,16.38,16.38,16.23,16.23,84479.0,16.38,16.38,16.23,16.23,84479.0
2025-04-16 13:35:00,16.24,16.27,16.21,16.23,47617.0,16.24,16.27,16.21,16.23,47617.0
2025-04-16 13:40:00,16.23,16.23,16.14,16.14,123162.0,16.23,16.23,16.14,16.14,123162.0
2025-04-16 13:45:00,16.14,16.15,16.08,16.11,86096.0,16.14,16.15,16.08,16.11,86096.0
2025-04-16 13:50:00,16.1,16.13,16.04,16.05,125552.0,16.1,16.13,16.04,16.05,125552.0
2025-04-16 13:55:00,16.05,16.07,15.97,15.99,203904.0,16.05,16.07,15.97,15.99,203904.0
2025-04-16 14:00:00,15.99,16.11,15.96,16.02,263543.0,15.99,16.11,15.96,16.02,263543.0
2025-04-16 14:05:00,16.02,16.09,16.01,16.09,121220.0,16.02,16.09,16.01,16.09,121220.0
2025-04-16 14:10:00,16.1,16.16,16.1,16.15,101907.0,16.1,16.16,16.1,16.15,101907.0
2025-04-16 14:15:00,16.15,16.16,16.08,16.12,38861.0,16.15,16.16,16.08,16.12,38861.0
2025-04-16 14:20:00,16.11,16.17,16.1,16.16,33447.0,16.11,16.17,16.1,16.16,33447.0
2025-04-16 14:25:00,16.16,16.2,16.14,16.16,68830.0,16.16,16.2,16.14,16.16,68830.0
2025-04-16 14:30:00,16.16,16.17,16.11,16.14,40258.0,16.16,16.17,16.11,16.14,40258.0
2025-04-16 14:35:00,16.14,16.14,16.07,16.08,94458.0,16.14,16.14,16.07,16.08,94458.0
2025-04-16 14:40:00,16.08,16.1,16.05,16.08,49670.0,16.08,16.1,16.05,16.08,49670.0
2025-04-16 14:45:00,16.07,16.1,16.01,16.03,72850.0,16.07,16.1,16.01,16.03,72850.0
2025-04-16 14:50:00,16.03,16.05,16.0,16.02,76681.0,16.03,16.05,16.0,16.02,76681.0
2025-04-16 14:55:00,16.01,16.04,15.94,15.95,121635.0,16.01,16.04,15.94,15.95,121635.0
2025-04-16 15:00:00,15.95,15.97,15.86,15.87,211988.0,15.95,15.97,15.86,15.87,211988.0
2025-04-16 15:05:00,15.88,15.92,15.86,15.88,180126.0,15.88,15.92,15.86,15.88,180126.0
2025-04-16 15:10:00,15.88,15.96,15.85,15.91,154524.0,15.88,15.96,15.85,15.91,154524.0
2025-04-16 15:15:00,15.91,15.95,15.89,15.91,154926.0,15.91,15.95,15.89,15.91,154926.0
2025-04-16 15:20:00,15.91,15.93,15.88,15.89,79798.0,15.91,15.93,15.88,15.89,79798.0
2025-04-16 15:25:00,15.89,15.92,15.86,15.9,83021.0,15.89,15.92,15.86,15.9,83021.0
2025-04-16 15:30:00,15.9,15.98,15.9,15.96,161346.0,15.9,15.98,15.9,15.96,161346.0
2025-04-16 15:35:00,15.95,15.98,15.92,15.97,148307.0,15.95,15.98,15.92,15.97,148307.0
2025-04-16 15:40:00,15.97,16.03,15.96,16.0,155681.0,15.97,16.03,15.96,16.0,155681.0
2025-04-16 15:45:00,16.01,16.05,15.99,16.05,185147.0,16.01,16.05,15.99,16.05,185147.0
2025-04-16 15:50:00,16.05,16.11,16.02,16.1,282098.0,16.05,16.11,16.02,16.1,282098.0
2025-04-16 15:55:00,16.1,16.15,16.04,16.09,843873.0,16.1,16.15,16.04,16.09,843873.0
2025-04-17 09:30:00,16.12,16.18,16.03,16.09,268249.0,16.12,16.18,16.03,16.09,268249.0
2025-04-17 09:35:00,16.11,16.25,16.06,16.21,227077.0,16.11,16.25,16.06,16.21,227077.0
2025-04-17 09:40:00,16.21,16.35,16.2,16.26,123859.0,16.21,16.35,16.2,16.26,123859.0
2025-04-17 09:45:00,16.26,16.27,16.16,16.26,139848.0,16.26,16.27,16.16,16.26,139848.0
2025-04-17 09:50:00,16.26,16.3,16.2,16.21,69810.0,16.26,16.3,16.2,16.21,69810.0
2025-04-17 09:55:00,16.22,16.23,16.13,16.18,122194.0,16.22,16.23,16.13,16.18,122194.0
2025-04-17 10:00:00,16.2,16.27,16.16,16.2,76341.0,16.2,16.27,16.16,16.2,76341.0
2025-04-17 10:05:00,16.2,16.22,16.08,16.1,144653.0,16.2,16.22,16.08,16.1,144653.0
2025-04-17 10:10:00,16.11,16.13,16.06,16.08,106019.0,16.11,16.13,16.06,16.08,106019.0
2025-04-17 10:15:00,16.08,16.11,16.05,16.1,121101.0,16.08,16.11,16.05,16.1,121101.0
2025-04-17 10:20:00,16.1,16.11,16.05,16.07,76160.0,16.1,16.11,16.05,16.07,76160.0
2025-04-17 10:25:00,16.07,16.07,15.98,15.99,75500.0,16.07,16.07,15.98,15.99,75500.0
2025-04-17 10:30:00,15.99,16.06,15.97,16.05,64006.0,15.99,16.06,15.97,16.05,64006.0
2025-04-17 10:35:00,16.04,16.06,15.98,16.05,49506.0,16.04,16.06,15.98,16.05,49506.0
2025-04-17 10:40:00,16.06,16.13,16.05,16.1,127900.0,16.06,16.13,16.05,16.1,127900.0
2025-04-17 10:45:00,16.09,16.11,16.05,16.09,64750.0,16.09,16.11,16.05,16.09,64750.0
2025-04-17 10:50:00,16.09,16.11,16.01,16.05,56374.0,16.09,16.11,16.01,16.05,56374.0
2025-04-17 10:55:00,16.05,16.06,16.0,16.0,53244.0,16.05,16.06,16.0,16.0,53244.0
2025-04-17 11:00:00,16.0,16.08,16.0,16.06,49834.0,16.0,16.08,16.0,16.06,49834.0
2025-04-17 11:05:00,16.07,16.22,16.07,16.18,137456.0,16.07,16.22,16.07,16.18,137456.0
2025-04-17 11:10:00,16.18,16.29,16.14,16.28,146922.0,16.18,16.29,16.14,16.28,146922.0
2025-04-17 11:15:00,16.28,16.35,16.24,16.32,178156.0,16.28,16.35,16.24,16.32,178156.0
2025-04-17 11:20:00,16.32,16.34,16.27,16.32,98709.0,16.32,16.34,16.27,16.32,98709.0
2025-04-17 11:25:00,16.31,16.32,16.2,16.22,77797.0,16.31,16.32,16.2,16.22,77797.0
2025-04-17 11:30:00,16.23,16.38,16.22,16.37,88784.0,16.23,16.38,16.22,16.37,88784.0
2025-04-17 11:35:00,16.37,16.44,16.33,16.41,113637.0,16.37,16.44,16.33,16.41,113637.0
2025-04-17 11:40:00,16.42,16.43,16.34,16.35,56001.0,16.42,16.43,16.34,16.35,56001.0
2025-04-17 11:45:00,16.35,16.36,16.26,16.26,94538.0,16.35,16.36,16.26,16.26,94538.0
2025-04-17 11:50:00,16.27,16.3,16.21,16.22,55215.0,16.27,16.3,16.21,16.22,55215.0
2025-04-17 11:55:00,16.22,16.27,16.19,16.2,29914.0,16.22,16.27,16.19,16.2,29914.0
2025-04-17 12:00:00,16.2,16.37,16.15,16.16,151229.0,16.2,16.37,16.15,16.16,151229.0
2025-04-17 12:05:00,16.16,16.34,16.15,16.23,146469.0,16.16,16.34,16.15,16.23,146469.0
2025-04-17 12:10:00,16.24,16.27,16.17,16.23,73498.0,16.24,16.27,16.17,16.23,73498.0
2025-04-17 12:15:00,16.23,16.36,16.21,16.34,43003.0,16.23,16.36,16.21,16.34,43003.0
2025-04-17 12:20:00,16.33,16.4,16.32,16.38,64251.0,16.33,16.4,16.32,16.38,64251.0
2025-04-17 12:25:00,16.37,16.43,16.37,16.39,86990.0,16.37,16.43,16.37,16.39,86990.0
2025-04-17 12:30:00,16.38,16.45,16.34,16.43,53515.0,16.38,16.45,16.34,16.43,53515.0
2025-04-17 12:35:00,16.44,16.46,16.35,16.36,57920.0,16.44,16.46,16.35,16.36,57920.0
2025-04-17 12:40:00,16.36,16.41,16.3,16.35,116362.0,16.36,16.41,16.3,16.35,116362.0
2025-04-17 12:45:00,16.35,16.41,16.34,16.39,58562.0,16.35,16.41,16.34,16.39,58562.0
2025-04-17 12:50:00,16.39,16.44,16.39,16.43,42908.0,16.39,16.44,16.39,16.43,42908.0
2025-04-17 12:55:00,16.43,16.47,16.42,16.46,62273.0,16.43,16.47,16.42,16.46,62273.0
2025-04-17 13:00:00,16.45,16.48,16.39,16.41,127525.0,16.45,16.48,16.39,16.41,127525.0
2025-04-17 13:05:00,16.43,16.43,16.4,16.41,36608.0,16.43,16.43,16.4,16.41,36608.0
2025-04-17 13:10:00,16.41,16.42,16.39,16.39,102516.0,16.41,16.42,16.39,16.39,102516.0
2025-04-17 13:15:00,16.39,16.4,16.36,16.38,62783.0,16.39,16.4,16.36,16.38,62783.0
2025-04-17 13:20:00,16.38,16.39,16.34,16.36,58475.0,16.38,16.39,16.34,16.36,58475.0
2025-04-17 13:25:00,16.36,16.39,16.34,16.35,84982.0,16.36,16.39,16.34,16.35,84982.0
2025-04-17 13:30:00,16.36,16.44,16.35,16.44,52223.0,16.36,16.44,16.35,16.44,52223.0
2025-04-17 13:35:00,16.44,16.46,16.43,16.46,70692.0,16.44,16.46,16.43,16.46,70692.0
2025-04-17 13:40:00,16.46,16.46,16.37,16.41,55788.0,16.46,16.46,16.37,16.41,55788.0
2025-04-17 13:45:00,16.41,16.45,16.4,16.41,45233.0,16.41,16.45,16.4,16.41,45233.0
2025-04-17 13:50:00,16.41,16.43,16.39,16.41,52425.0,16.41,16.43,16.39,16.41,52425.0
2025-04-17 13:55:00,16.41,16.45,16.41,16.43,55804.0,16.41,16.45,16.41,16.43,55804.0
2025-04-17 14:00:00,16.43,16.48,16.4,16.48,44107.0,16.43,16.48,16.4,16.48,44107.0
2025-04-17 14:05:00,16.48,16.5,16.45,16.46,66370.0,16.48,16.5,16.45,16.46,66370.0
2025-04-17 14:10:00,16.46,16.49,16.44,16.45,71896.0,16.46,16.49,16.44,16.45,71896.0
2025-04-17 14:15:00,16.44,16.48,16.43,16.46,38217.0,16.44,16.48,16.43,16.46,38217.0
2025-04-17 14:20:00,16.46,16.49,16.44,16.46,30254.0,16.46,16.49,16.44,16.46,30254.0
2025-04-17 14:25:00,16.46,16.48,16.44,16.44,23896.0,16.46,16.48,16.44,16.44,23896.0
2025-04-17 14:30:00,16.45,16.52,16.44,16.46,59677.0,16.45,16.52,16.44,16.46,59677.0
2025-04-17 14:35:00,16.46,16.49,16.45,16.48,36255.0,16.46,16.49,16.45,16.48,36255.0
2025-04-17 14:40:00,16.48,16.49,16.43,16.45,67145.0,16.48,16.49,16.43,16.45,67145.0
2025-04-17 14:45:00,16.44,16.47,16.37,16.39,118861.0,16.44,16.47,16.37,16.39,118861.0
2025-04-17 14:50:00,16.38,16.4,16.33,16.35,63445.0,16.38,16.4,16.33,16.35,63445.0
2025-04-17 14:55:00,16.35,16.35,16.29,16.3,68603.0,16.35,16.35,16.29,16.3,68603.0
2025-04-17 15:00:00,16.3,16.36,16.3,16.34,54712.0,16.3,16.36,16.3,16.34,54712.0
2025-04-17 15:05:00,16.34,16.34,16.32,16.32,30800.0,16.34,16.34,16.32,16.32,30800.0
2025-04-17 15:10:00,16.32,16.35,16.28,16.31,47484.0,16.32,16.35,16.28,16.31,47484.0
2025-04-17 15:15:00,16.31,16.38,16.3,16.37,80866.0,16.31,16.38,16.3,16.37,80866.0
2025-04-17 15:20:00,16.37,16.39,16.31,16.37,63774.0,16.37,16.39,16.31,16.37,63774.0
2025-04-17 15:25:00,16.37,16.4,16.34,16.37,72482.0,16.37,16.4,16.34,16.37,72482.0
2025-04-17 15:30:00,16.37,16.4,16.35,16.36,67837.0,16.37,16.4,16.35,16.36,67837.0
2025-04-17 15:35:00,16.36,16.39,16.34,16.38,65787.0,16.36,16.39,16.34,16.38,65787.0
2025-04-17 15:40:00,16.38,16.41,16.36,16.41,121981.0,16.38,16.41,16.36,16.41,121981.0
2025-04-17 15:45:00,16.41,16.41,16.35,16.37,125817.0,16.41,16.41,16.35,16.37,125817.0
2025-04-17 15:50:00,16.36,16.46,16.32,16.45,260876.0,16.36,16.46,16.32,16.45,260876.0
2025-04-17 15:55:00,16.45,16.45,16.37,16.39,762336.0,16.45,16.45,16.37,16.39,762336.0
2025-04-21 09:30:00,16.3,16.38,16.08,16.32,682144.0,16.3,16.38,16.08,16.32,682144.0
2025-04-21 09:35:00,16.32,16.5,16.29,16.49,376913.0,16.32,16.5,16.29,16.49,376913.0
2025-04-21 09:40:00,16.49,16.59,16.47,16.5,254567.0,16.49,16.59,16.47,16.5,254567.0
2025-04-21 09:45:00,16.5,16.67,16.49,16.56,253917.0,16.5,16.67,16.49,16.56,253917.0
2025-04-21 09:50:00,16.56,16.62,16.5,16.53,206101.0,16.56,16.62,16.5,16.53,206101.0
2025-04-21 09:55:00,16.52,16.56,16.25,16.26,258454.0,16.52,16.56,16.25,16.26,258454.0
2025-04-21 10:00:00,16.25,16.28,16.16,16.27,198524.0,16.25,16.28,16.16,16.27,198524.0
2025-04-21 10:05:00,16.27,16.32,16.23,16.23,152771.0,16.27,16.32,16.23,16.23,152771.0
2025-04-21 10:10:00,16.24,16.33,16.24,16.27,80769.0,16.24,16.33,16.24,16.27,80769.0
2025-04-21 10:15:00,16.27,16.28,16.14,16.19,249999.0,16.27,16.28,16.14,16.19,249999.0
2025-04-21 10:20:00,16.19,16.2,16.11,16.12,119456.0,16.19,16.2,16.11,16.12,119456.0
2025-04-21 10:25:00,16.12,16.14,16.09,16.14,83841.0,16.12,16.14,16.09,16.14,83841.0
2025-04-21 10:30:00,16.13,16.15,16.07,16.1,151632.0,16.13,16.15,16.07,16.1,151632.0
2025-04-21 10:35:00,16.11,16.14,16.06,16.13,138840.0,16.11,16.14,16.06,16.13,138840.0
2025-04-21 10:40:00,16.13,16.16,16.04,16.05,92526.0,16.13,16.16,16.04,16.05,92526.0
2025-04-21 10:45:00,16.05,16.06,15.98,15.99,113643.0,16.05,16.06,15.98,15.99,113643.0
2025-04-21 10:50:00,15.99,16.1,15.97,16.09,130233.0,15.99,16.1,15.97,16.09,130233.0
2025-04-21 10:55:00,16.09,16.11,16.05,16.07,75894.0,16.09,16.11,16.05,16.07,75894.0
2025-04-21 11:00:00,16.07,16.09,16.0,16.02,81811.0,16.07,16.09,16.0,16.02,81811.0
2025-04-21 11:05:00,16.02,16.04,15.99,16.02,193709.0,16.02,16.04,15.99,16.02,193709.0
2025-04-21 11:10:00,16.02,16.06,15.99,16.0,58123.0,16.02,16.06,15.99,16.0,58123.0
2025-04-21 11:15:00,15.99,16.03,15.99,16.01,48092.0,15.99,16.03,15.99,16.01,48092.0
2025-04-21 11:20:00,16.01,16.02,15.93,15.95,131954.0,16.01,16.02,15.93,15.95,131954.0
2025-04-21 11:25:00,15.95,15.97,15.93,15.95,69355.0,15.95,15.97,15.93,15.95,69355.0
2025-04-21 11:30:00,15.95,15.96,15.91,15.92,66934.0,15.95,15.96,15.91,15.92,66934.0
2025-04-21 11:35:00,15.92,15.95,15.89,15.91,72641.0,15.92,15.95,15.89,15.91,72641.0
2025-04-21 11:40:00,15.91,15.92,15.85,15.87,86237.0,15.91,15.92,15.85,15.87,86237.0
2025-04-21 11:45:00,15.87,15.89,15.84,15.86,62473.0,15.87,15.89,15.84,15.86,62473.0
2025-04-21 11:50:00,15.86,15.92,15.84,15.91,107139.0,15.86,15.92,15.84,15.91,107139.0
2025-04-21 11:55:00,15.91,15.93,15.87,15.91,120415.0,15.91,15.93,15.87,15.91,120415.0
2025-04-21 12:00:00,15.91,16.0,15.9,15.99,130102.0,15.91,16.0,15.9,15.99,130102.0
2025-04-21 12:05:00,15.99,16.04,15.96,16.04,100226.0,15.99,16.04,15.96,16.04,100226.0
2025-04-21 12:10:00,16.04,16.09,16.02,16.07,81014.0,16.04,16.09,16.02,16.07,81014.0
2025-04-21 12:15:00,16.07,16.11,16.03,16.06,160234.0,16.07,16.11,16.03,16.06,160234.0
2025-04-21 12:20:00,16.06,16.08,16.03,16.05,72399.0,16.06,16.08,16.03,16.05,72399.0
2025-04-21 12:25:00,16.05,16.06,16.01,16.04,58219.0,16.05,16.06,16.01,16.04,58219.0
2025-04-21 12:30:00,16.03,16.09,16.01,16.02,61900.0,16.03,16.09,16.01,16.02,61900.0
2025-04-21 12:35:00,16.03,16.06,16.01,16.02,155032.0,16.03,16.06,16.01,16.02,155032.0
2025-04-21 12:40:00,16.02,16.05,15.99,16.0,72829.0,16.02,16.05,15.99,16.0,72829.0
2025-04-21 12:45:00,16.0,16.01,15.96,15.98,109010.0,16.0,16.01,15.96,15.98,109010.0
2025-04-21 12:50:00,15.97,15.98,15.95,15.97,33955.0,15.97,15.98,15.95,15.97,33955.0
2025-04-21 12:55:00,15.96,15.97,15.91,15.92,46257.0,15.96,15.97,15.91,15.92,46257.0
2025-04-21 13:00:00,15.92,15.96,15.87,15.93,127387.0,15.92,15.96,15.87,15.93,127387.0
2025-04-21 13:05:00,15.93,15.95,15.9,15.93,112300.0,15.93,15.95,15.9,15.93,112300.0
2025-04-21 13:10:00,15.93,15.96,15.91,15.93,60412.0,15.93,15.96,15.91,15.93,60412.0
2025-04-21 13:15:00,15.93,15.95,15.91,15.93,44786.0,15.93,15.95,15.91,15.93,44786.0
2025-04-21 13:20:00,15.93,15.94,15.89,15.9,58451.0,15.93,15.94,15.89,15.9,58451.0
2025-04-21 13:25:00,15.9,15.92,15.88,15.9,50330.0,15.9,15.92,15.88,15.9,50330.0
2025-04-21 13:30:00,15.9,15.94,15.89,15.9,57213.0,15.9,15.94,15.89,15.9,57213.0
2025-04-21 13:35:00,15.9,15.95,15.89,15.95,55463.0,15.9,15.95,15.89,15.95,55463.0
2025-04-21 13:40:00,15.95,16.0,15.94,16.0,130518.0,15.95,16.0,15.94,16.0,130518.0
2025-04-21 13:45:00,16.0,16.01,15.99,16.0,54240.0,16.0,16.01,15.99,16.0,54240.0
2025-04-21 13:50:00,16.0,16.01,15.95,16.0,42297.0,16.0,16.01,15.95,16.0,42297.0
2025-04-21 13:55:00,15.99,15.99,15.92,15.96,60944.0,15.99,15.99,15.92,15.96,60944.0
2025-04-21 14:00:00,15.95,15.97,15.93,15.95,61377.0,15.95,15.97,15.93,15.95,61377.0
2025-04-21 14:05:00,15.95,15.98,15.93,15.98,47203.0,15.95,15.98,15.93,15.98,47203.0
2025-04-21 14:10:00,15.97,16.01,15.94,16.0,49730.0,15.97,16.01,15.94,16.0,49730.0
2025-04-21 14:15:00,16.0,16.07,15.99,16.04,64302.0,16.0,16.07,15.99,16.04,64302.0
2025-04-21 14:20:00,16.04,16.06,16.03,16.05,59280.0,16.04,16.06,16.03,16.05,59280.0
2025-04-21 14:25:00,16.05,16.07,16.04,16.04,41278.0,16.05,16.07,16.04,16.04,41278.0
2025-04-21 14:30:00,16.03,16.07,16.01,16.03,86756.0,16.03,16.07,16.01,16.03,86756.0
2025-04-21 14:35:00,16.03,16.05,16.01,16.02,44321.0,16.03,16.05,16.01,16.02,44321.0
2025-04-21 14:40:00,16.02,16.04,15.98,16.03,55522.0,16.02,16.04,15.98,16.03,55522.0
2025-04-21 14:45:00,16.03,16.04,16.0,16.01,45562.0,16.03,16.04,16.0,16.01,45562.0
2025-04-21 14:50:00,16.02,16.02,15.96,15.97,39207.0,16.02,16.02,15.96,15.97,39207.0
2025-04-21 14:55:00,15.97,15.98,15.95,15.96,30219.0,15.97,15.98,15.95,15.96,30219.0
2025-04-21 15:00:00,15.95,16.01,15.94,15.97,48656.0,15.95,16.01,15.94,15.97,48656.0
2025-04-21 15:05:00,15.98,16.03,15.97,16.0,67366.0,15.98,16.03,15.97,16.0,67366.0
2025-04-21 15:10:00,16.01,16.05,16.0,16.01,45988.0,16.01,16.05,16.0,16.01,45988.0
2025-04-21 15:15:00,16.01,16.05,15.99,16.05,53093.0,16.01,16.05,15.99,16.05,53093.0
2025-04-21 15:20:00,16.05,16.08,16.03,16.06,63803.0,16.05,16.08,16.03,16.06,63803.0
2025-04-21 15:25:00,16.05,16.06,16.0,16.03,74197.0,16.05,16.06,16.0,16.03,74197.0
2025-04-21 15:30:00,16.03,16.08,16.02,16.07,135448.0,16.03,16.08,16.02,16.07,135448.0
2025-04-21 15:35:00,16.07,16.13,16.06,16.07,108660.0,16.07,16.13,16.06,16.07,108660.0
2025-04-21 15:40:00,16.07,16.1,16.05,16.07,98801.0,16.07,16.1,16.05,16.07,98801.0
2025-04-21 15:45:00,16.07,16.1,16.03,16.1,204942.0,16.07,16.1,16.03,16.1,204942.0
2025-04-21 15:50:00,16.09,16.09,16.01,16.07,293248.0,16.09,16.09,16.01,16.07,293248.0
2025-04-21 15:55:00,16.07,16.08,16.04,16.06,654728.0,16.07,16.08,16.04,16.06,654728.0
2025-04-22 09:30:00,16.19,16.5,16.19,16.43,410311.0,16.19,16.5,16.19,16.43,410311.0
2025-04-22 09:35:00,16.43,16.48,16.37,16.48,194920.0,16.43,16.48,16.37,16.48,194920.0
2025-04-22 09:40:00,16.47,16.52,16.42,16.45,264206.0,16.47,16.52,16.42,16.45,264206.0
2025-04-22 09:45:00,16.45,16.48,16.36,16.39,203592.0,16.45,16.48,16.36,16.39,203592.0
2025-04-22 09:50:00,16.39,16.4,16.3,16.33,221525.0,16.39,16.4,16.3,16.33,221525.0
2025-04-22 09:55:00,16.32,16.35,16.26,16.34,114040.0,16.32,16.35,16.26,16.34,114040.0
2025-04-22 10:00:00,16.35,16.38,16.31,16.31,177280.0,16.35,16.38,16.31,16.31,177280.0
2025-04-22 10:05:00,16.31,16.42,16.31,16.37,75667.0,16.31,16.42,16.31,16.37,75667.0
2025-04-22 10:10:00,16.38,16.41,16.34,16.39,105884.0,16.38,16.41,16.34,16.39,105884.0
2025-04-22 10:15:00,16.39,16.48,16.38,16.46,71387.0,16.39,16.48,16.38,16.46,71387.0
2025-04-22 10:20:00,16.46,16.48,16.39,16.44,81975.0,16.46,16.48,16.39,16.44,81975.0
2025-04-22 10:25:00,16.44,16.45,16.31,16.35,86837.0,16.44,16.45,16.31,16.35,86837.0
2025-04-22 10:30:00,16.35,16.36,16.27,16.35,91512.0,16.35,16.36,16.27,16.35,91512.0
2025-04-22 10:35:00,16.35,16.43,16.32,16.41,103557.0,16.35,16.43,16.32,16.41,103557.0
2025-04-22 10:40:00,16.41,16.41,16.32,16.32,67988.0,16.41,16.41,16.32,16.32,67988.0
2025-04-22 10:45:00,16.32,16.38,16.31,16.37,86800.0,16.32,16.38,16.31,16.37,86800.0
2025-04-22 10:50:00,16.36,16.37,16.27,16.34,102889.0,16.36,16.37,16.27,16.34,102889.0
2025-04-22 10:55:00,16.34,16.41,16.31,16.37,49644.0,16.34,16.41,16.31,16.37,49644.0
2025-04-22 11:00:00,16.37,16.46,16.37,16.45,101002.0,16.37,16.46,16.37,16.45,101002.0
2025-04-22 11:05:00,16.45,16.5,16.43,16.5,97994.0,16.45,16.5,16.43,16.5,97994.0
2025-04-22 11:10:00,16.5,16.56,16.47,16.48,216306.0,16.5,16.56,16.47,16.48,216306.0
2025-04-22 11:15:00,16.48,16.5,16.43,16.46,142398.0,16.48,16.5,16.43,16.46,142398.0
2025-04-22 11:20:00,16.47,16.47,16.41,16.41,112887.0,16.47,16.47,16.41,16.41,112887.0
2025-04-22 11:25:00,16.42,16.43,16.38,16.41,59810.0,16.42,16.43,16.38,16.41,59810.0
2025-04-22 11:30:00,16.42,16.42,16.35,16.39,39612.0,16.42,16.42,16.35,16.39,39612.0
2025-04-22 11:35:00,16.39,16.41,16.34,16.34,40667.0,16.39,16.41,16.34,16.34,40667.0
2025-04-22 11:40:00,16.34,16.35,16.28,16.32,114288.0,16.34,16.35,16.28,16.32,114288.0
2025-04-22 11:45:00,16.31,16.39,16.31,16.38,152120.0,16.31,16.39,16.31,16.38,152120.0
2025-04-22 11:50:00,16.38,16.42,16.36,16.37,59673.0,16.38,16.42,16.36,16.37,59673.0
2025-04-22 11:55:00,16.37,16.45,16.35,16.43,82032.0,16.37,16.45,16.35,16.43,82032.0
2025-04-22 12:00:00,16.43,16.62,16.42,16.55,228195.0,16.43,16.62,16.42,16.55,228195.0
2025-04-22 12:05:00,16.55,16.62,16.53,16.56,144823.0,16.55,16.62,16.53,16.56,144823.0
2025-04-22 12:10:00,16.57,16.6,16.57,16.6,83977.0,16.57,16.6,16.57,16.6,83977.0
2025-04-22 12:15:00,16.6,16.62,16.58,16.61,135331.0,16.6,16.62,16.58,16.61,135331.0
2025-04-22 12:20:00,16.61,16.63,16.59,16.61,63117.0,16.61,16.63,16.59,16.61,63117.0
2025-04-22 12:25:00,16.62,16.66,16.6,16.62,61120.0,16.62,16.66,16.6,16.62,61120.0
2025-04-22 12:30:00,16.62,16.62,16.57,16.59,77423.0,16.62,16.62,16.57,16.59,77423.0
2025-04-22 12:35:00,16.59,16.63,16.58,16.62,57641.0,16.59,16.63,16.58,16.62,57641.0
2025-04-22 12:40:00,16.62,16.63,16.58,16.61,49647.0,16.62,16.63,16.58,16.61,49647.0
2025-04-22 12:45:00,16.62,16.62,16.56,16.6,67071.0,16.62,16.62,16.56,16.6,67071.0
2025-04-22 12:50:00,16.59,16.6,16.55,16.6,62153.0,16.59,16.6,16.55,16.6,62153.0
2025-04-22 12:55:00,16.59,16.59,16.55,16.57,28184.0,16.59,16.59,16.55,16.57,28184.0
2025-04-22 13:00:00,16.57,16.6,16.55,16.59,46107.0,16.57,16.6,16.55,16.59,46107.0
2025-04-22 13:05:00,16.59,16.63,16.57,16.61,67917.0,16.59,16.63,16.57,16.61,67917.0
2025-04-22 13:10:00,16.6,16.6,16.43,16.45,172108.0,16.6,16.6,16.43,16.45,172108.0
2025-04-22 13:15:00,16.45,16.45,16.35,16.43,145309.0,16.45,16.45,16.35,16.43,145309.0
2025-04-22 13:20:00,16.42,16.42,16.32,16.35,93043.0,16.42,16.42,16.32,16.35,93043.0
2025-04-22 13:25:00,16.35,16.45,16.27,16.29,226498.0,16.35,16.45,16.27,16.29,226498.0
2025-04-22 13:30:00,16.29,16.36,16.27,16.36,151916.0,16.29,16.36,16.27,16.36,151916.0
2025-04-22 13:35:00,16.36,16.45,16.35,16.45,128934.0,16.36,16.45,16.35,16.45,128934.0
2025-04-22 13:40:00,16.44,16.47,16.4,16.45,56065.0,16.44,16.47,16.4,16.45,56065.0
2025-04-22 13:45:00,16.46,16.47,16.41,16.41,33845.0,16.46,16.47,16.41,16.41,33845.0
2025-04-22 13:50:00,16.42,16.45,16.4,16.45,53777.0,16.42,16.45,16.4,16.45,53777.0
2025-04-22 13:55:00,16.45,16.46,16.4,16.41,27719.0,16.45,16.46,16.4,16.41,27719.0
2025-04-22 14:00:00,16.41,16.5,16.4,16.5,51430.0,16.41,16.5,16.4,16.5,51430.0
2025-04-22 14:05:00,16.5,16.52,16.48,16.51,43502.0,16.5,16.52,16.48,16.51,43502.0
2025-04-22 14:10:00,16.51,16.53,16.49,16.52,34334.0,16.51,16.53,16.49,16.52,34334.0
2025-04-22 14:15:00,16.52,16.57,16.51,16.56,48820.0,16.52,16.57,16.51,16.56,48820.0
2025-04-22 14:20:00,16.57,16.62,16.56,16.59,70987.0,16.57,16.62,16.56,16.59,70987.0
2025-04-22 14:25:00,16.59,16.62,16.57,16.57,88455.0,16.59,16.62,16.57,16.57,88455.0
2025-04-22 14:30:00,16.57,16.59,16.56,16.58,43875.0,16.57,16.59,16.56,16.58,43875.0
2025-04-22 14:35:00,16.58,16.6,16.56,16.57,83516.0,16.58,16.6,16.56,16.57,83516.0
2025-04-22 14:40:00,16.57,16.6,16.56,16.57,33810.0,16.57,16.6,16.56,16.57,33810.0
2025-04-22 14:45:00,16.57,16.6,16.57,16.6,24304.0,16.57,16.6,16.57,16.6,24304.0
2025-04-22 14:50:00,16.6,16.65,16.59,16.64,93080.0,16.6,16.65,16.59,16.64,93080.0
2025-04-22 14:55:00,16.65,16.66,16.62,16.63,70078.0,16.65,16.66,16.62,16.63,70078.0
2025-04-22 15:00:00,16.63,16.65,16.6,16.64,50490.0,16.63,16.65,16.6,16.64,50490.0
2025-04-22 15:05:00,16.64,16.66,16.6,16.61,70047.0,16.64,16.66,16.6,16.61,70047.0
2025-04-22 15:10:00,16.61,16.62,16.57,16.59,82440.0,16.61,16.62,16.57,16.59,82440.0
2025-04-22 15:15:00,16.6,16.6,16.55,16.57,61531.0,16.6,16.6,16.55,16.57,61531.0
2025-04-22 15:20:00,16.57,16.58,16.52,16.57,41971.0,16.57,16.58,16.52,16.57,41971.0
2025-04-22 15:25:00,16.57,16.59,16.54,16.55,56109.0,16.57,16.59,16.54,16.55,56109.0
2025-04-22 15:30:00,16.55,16.57,16.52,16.56,66899.0,16.55,16.57,16.52,16.56,66899.0
2025-04-22 15:35:00,16.56,16.59,16.52,16.54,80083.0,16.56,16.59,16.52,16.54,80083.0
2025-04-22 15:40:00,16.54,16.63,16.52,16.6,139486.0,16.54,16.63,16.52,16.6,139486.0
2025-04-22 15:45:00,16.6,16.64,16.59,16.64,78369.0,16.6,16.64,16.59,16.64,78369.0
2025-04-22 15:50:00,16.63,16.65,16.59,16.64,159329.0,16.63,16.65,16.59,16.64,159329.0
2025-04-22 15:55:00,16.64,16.64,16.59,16.62,440116.0,16.64,16.64,16.59,16.62,440116.0
2025-04-23 09:30:00,17.57,17.85,17.51,17.76,953400.0,17.57,17.85,17.51,17.76,953400.0
2025-04-23 09:35:00,17.76,17.96,17.65,17.86,705840.0,17.76,17.96,17.65,17.86,705840.0
2025-04-23 09:40:00,17.87,18.11,17.8,18.05,725421.0,17.87,18.11,17.8,18.05,725421.0
2025-04-23 09:45:00,18.05,18.17,18.02,18.14,378447.0,18.05,18.17,18.02,18.14,378447.0
2025-04-23 09:50:00,18.14,18.2,17.94,17.96,537356.0,18.14,18.2,17.94,17.96,537356.0
2025-04-23 09:55:00,17.96,17.96,17.83,17.89,366300.0,17.96,17.96,17.83,17.89,366300.0
2025-04-23 10:00:00,17.9,18.08,17.72,17.86,552859.0,17.9,18.08,17.72,17.86,552859.0
2025-04-23 10:05:00,17.86,17.88,17.75,17.8,316141.0,17.86,17.88,17.75,17.8,316141.0
2025-04-23 10:10:00,17.8,17.81,17.66,17.7,272156.0,17.8,17.81,17.66,17.7,272156.0
2025-04-23 10:15:00,17.7,17.71,17.55,17.65,332477.0,17.7,17.71,17.55,17.65,332477.0
2025-04-23 10:20:00,17.65,17.7,17.58,17.64,244586.0,17.65,17.7,17.58,17.64,244586.0
2025-04-23 10:25:00,17.65,17.73,17.63,17.66,172680.0,17.65,17.73,17.63,17.66,172680.0
2025-04-23 10:30:00,17.65,17.79,17.62,17.75,255537.0,17.65,17.79,17.62,17.75,255537.0
2025-04-23 10:35:00,17.76,17.82,17.73,17.75,130521.0,17.76,17.82,17.73,17.75,130521.0
2025-04-23 10:40:00,17.75,17.79,17.7,17.78,149235.0,17.75,17.79,17.7,17.78,149235.0
2025-04-23 10:45:00,17.78,17.78,17.61,17.64,143666.0,17.78,17.78,17.61,17.64,143666.0
2025-04-23 10:50:00,17.64,17.65,17.58,17.59,131028.0,17.64,17.65,17.58,17.59,131028.0
2025-04-23 10:55:00,17.59,17.63,17.56,17.56,82633.0,17.59,17.63,17.56,17.56,82633.0
2025-04-23 11:00:00,17.56,17.61,17.43,17.54,360420.0,17.56,17.61,17.43,17.54,360420.0
2025-04-23 11:05:00,17.54,17.62,17.51,17.54,145887.0,17.54,17.62,17.51,17.54,145887.0
2025-04-23 11:10:00,17.54,17.54,17.48,17.52,116106.0,17.54,17.54,17.48,17.52,116106.0
2025-04-23 11:15:00,17.52,17.52,17.38,17.39,145160.0,17.52,17.52,17.38,17.39,145160.0
2025-04-23 11:20:00,17.38,17.43,17.27,17.35,245569.0,17.38,17.43,17.27,17.35,245569.0
2025-04-23 11:25:00,17.35,17.37,17.24,17.29,158042.0,17.35,17.37,17.24,17.29,158042.0
2025-04-23 11:30:00,17.29,17.31,17.19,17.3,313460.0,17.29,17.31,17.19,17.3,313460.0
2025-04-23 11:35:00,17.31,17.33,17.24,17.26,131926.0,17.31,17.33,17.24,17.26,131926.0
2025-04-23 11:40:00,17.25,17.3,17.16,17.19,125503.0,17.25,17.3,17.16,17.19,125503.0
2025-04-23 11:45:00,17.19,17.21,17.09,17.1,223055.0,17.19,17.21,17.09,17.1,223055.0
2025-04-23 11:50:00,17.1,17.18,17.06,17.16,122195.0,17.1,17.18,17.06,17.16,122195.0
2025-04-23 11:55:00,17.17,17.25,17.17,17.25,127499.0,17.17,17.25,17.17,17.25,127499.0
2025-04-23 12:00:00,17.25,17.27,17.17,17.21,132684.0,17.25,17.27,17.17,17.21,132684.0
2025-04-23 12:05:00,17.21,17.23,17.12,17.14,78273.0,17.21,17.23,17.12,17.14,78273.0
2025-04-23 12:10:00,17.14,17.22,17.1,17.15,52923.0,17.14,17.22,17.1,17.15,52923.0
2025-04-23 12:15:00,17.15,17.16,17.09,17.11,76902.0,17.15,17.16,17.09,17.11,76902.0
2025-04-23 12:20:00,17.1,17.12,17.06,17.1,64950.0,17.1,17.12,17.06,17.1,64950.0
2025-04-23 12:25:00,17.09,17.17,17.03,17.16,135138.0,17.09,17.17,17.03,17.16,135138.0
2025-04-23 12:30:00,17.16,17.21,17.13,17.18,703022.0,17.16,17.21,17.13,17.18,703022.0
2025-04-23 12:35:00,17.18,17.22,17.17,17.19,56742.0,17.18,17.22,17.17,17.19,56742.0
2025-04-23 12:40:00,17.18,17.25,17.16,17.22,92879.0,17.18,17.25,17.16,17.22,92879.0
2025-04-23 12:45:00,17.21,17.22,17.12,17.14,80620.0,17.21,17.22,17.12,17.14,80620.0
2025-04-23 12:50:00,17.14,17.18,17.13,17.16,97622.0,17.14,17.18,17.13,17.16,97622.0
2025-04-23 12:55:00,17.17,17.23,17.15,17.21,65483.0,17.17,17.23,17.15,17.21,65483.0
2025-04-23 13:00:00,17.21,17.22,17.08,17.2,164211.0,17.21,17.22,17.08,17.2,164211.0
2025-04-23 13:05:00,17.21,17.25,17.19,17.21,136093.0,17.21,17.25,17.19,17.21,136093.0
2025-04-23 13:10:00,17.21,17.26,17.18,17.26,56948.0,17.21,17.26,17.18,17.26,56948.0
2025-04-23 13:15:00,17.26,17.27,17.23,17.27,46608.0,17.26,17.27,17.23,17.27,46608.0
2025-04-23 13:20:00,17.27,17.29,17.24,17.26,72234.0,17.27,17.29,17.24,17.26,72234.0
2025-04-23 13:25:00,17.26,17.27,17.18,17.19,70656.0,17.26,17.27,17.18,17.19,70656.0
2025-04-23 13:30:00,17.19,17.23,17.17,17.19,81364.0,17.19,17.23,17.17,17.19,81364.0
2025-04-23 13:35:00,17.2,17.2,17.12,17.18,104652.0,17.2,17.2,17.12,17.18,104652.0
2025-04-23 13:40:00,17.18,17.2,17.14,17.2,76291.0,17.18,17.2,17.14,17.2,76291.0
2025-04-23 13:45:00,17.2,17.2,17.15,17.19,57678.0,17.2,17.2,17.15,17.19,57678.0
2025-04-23 13:50:00,17.19,17.26,17.17,17.26,59853.0,17.19,17.26,17.17,17.26,59853.0
2025-04-23 13:55:00,17.26,17.29,17.24,17.25,73780.0,17.26,17.29,17.24,17.25,73780.0
2025-04-23 14:00:00,17.25,17.27,17.2,17.25,108954.0,17.25,17.27,17.2,17.25,108954.0
2025-04-23 14:05:00,17.25,17.27,17.23,17.27,44819.0,17.25,17.27,17.23,17.27,44819.0
2025-04-23 14:10:00,17.26,17.29,17.21,17.29,100577.0,17.26,17.29,17.21,17.29,100577.0
2025-04-23 14:15:00,17.29,17.31,17.27,17.28,83754.0,17.29,17.31,17.27,17.28,83754.0
2025-04-23 14:20:00,17.29,17.32,17.22,17.26,79439.0,17.29,17.32,17.22,17.26,79439.0
2025-04-23 14:25:00,17.25,17.26,17.16,17.18,61782.0,17.25,17.26,17.16,17.18,61782.0
2025-04-23 14:30:00,17.18,17.23,17.16,17.18,62034.0,17.18,17.23,17.16,17.18,62034.0
2025-04-23 14:35:00,17.18,17.19,17.13,17.16,75948.0,17.18,17.19,17.13,17.16,75948.0
2025-04-23 14:40:00,17.16,17.17,17.11,17.12,85933.0,17.16,17.17,17.11,17.12,85933.0
2025-04-23 14:45:00,17.11,17.16,17.1,17.14,96474.0,17.11,17.16,17.1,17.14,96474.0
2025-04-23 14:50:00,17.14,17.14,17.05,17.07,109952.0,17.14,17.14,17.05,17.07,109952.0
2025-04-23 14:55:00,17.07,17.15,17.07,17.11,55137.0,17.07,17.15,17.07,17.11,55137.0
2025-04-23 15:00:00,17.11,17.16,17.08,17.09,126687.0,17.11,17.16,17.08,17.09,126687.0
2025-04-23 15:05:00,17.1,17.14,17.07,17.08,62254.0,17.1,17.14,17.07,17.08,62254.0
2025-04-23 15:10:00,17.07,17.11,17.03,17.04,107370.0,17.07,17.11,17.03,17.04,107370.0
2025-04-23 15:15:00,17.04,17.05,17.0,17.01,83963.0,17.04,17.05,17.0,17.01,83963.0
2025-04-23 15:20:00,17.01,17.02,16.97,17.02,136896.0,17.01,17.02,16.97,17.02,136896.0
2025-04-23 15:25:00,17.01,17.07,16.99,17.03,118729.0,17.01,17.07,16.99,17.03,118729.0
2025-04-23 15:30:00,17.03,17.08,17.02,17.04,148909.0,17.03,17.08,17.02,17.04,148909.0
2025-04-23 15:35:00,17.04,17.04,16.97,16.98,113315.0,17.04,17.04,16.97,16.98,113315.0
2025-04-23 15:40:00,16.99,17.02,16.96,17.0,176003.0,16.99,17.02,16.96,17.0,176003.0
2025-04-23 15:45:00,17.0,17.03,16.97,17.03,134603.0,17.0,17.03,16.97,17.03,134603.0
2025-04-23 15:50:00,17.03,17.09,17.0,17.07,412419.0,17.03,17.09,17.0,17.07,412419.0
2025-04-23 15:55:00,17.07,17.07,17.0,17.0,567478.0,17.07,17.07,17.0,17.0,567478.0
2025-04-24 09:30:00,16.82,16.99,16.73,16.88,495906.0,16.82,16.99,16.73,16.88,495906.0
2025-04-24 09:35:00,16.88,16.88,16.76,16.8,191769.0,16.88,16.88,16.76,16.8,191769.0
2025-04-24 09:40:00,16.8,16.91,16.79,16.81,311919.0,16.8,16.91,16.79,16.81,311919.0
2025-04-24 09:45:00,16.8,16.81,16.66,16.73,448770.0,16.8,16.81,16.66,16.73,448770.0
2025-04-24 09:50:00,16.73,16.85,16.7,16.84,205722.0,16.73,16.85,16.7,16.84,205722.0
2025-04-24 09:55:00,16.84,16.93,16.81,16.91,204215.0,16.84,16.93,16.81,16.91,204215.0
2025-04-24 10:00:00,16.92,17.01,16.89,17.0,284445.0,16.92,17.01,16.89,17.0,284445.0
2025-04-24 10:05:00,17.0,17.02,16.91,16.98,293866.0,17.0,17.02,16.91,16.98,293866.0
2025-04-24 10:10:00,16.98,16.99,16.88,16.91,282703.0,16.98,16.99,16.88,16.91,282703.0
2025-04-24 10:15:00,16.9,16.92,16.83,16.86,219732.0,16.9,16.92,16.83,16.86,219732.0
2025-04-24 10:20:00,16.86,16.99,16.85,16.96,122750.0,16.86,16.99,16.85,16.96,122750.0
2025-04-24 10:25:00,16.96,17.03,16.93,17.03,128445.0,16.96,17.03,16.93,17.03,128445.0
2025-04-24 10:30:00,17.03,17.03,16.98,17.0,74315.0,17.03,17.03,16.98,17.0,74315.0
2025-04-24 10:35:00,17.0,17.0,16.9,16.93,148702.0,17.0,17.0,16.9,16.93,148702.0
2025-04-24 10:40:00,16.93,16.96,16.89,16.95,147656.0,16.93,16.96,16.89,16.95,147656.0
2025-04-24 10:45:00,16.95,16.96,16.84,16.89,115240.0,16.95,16.96,16.84,16.89,115240.0
2025-04-24 10:50:00,16.89,16.91,16.78,16.82,192715.0,16.89,16.91,16.78,16.82,192715.0
2025-04-24 10:55:00,16.82,16.87,16.8,16.86,189198.0,16.82,16.87,16.8,16.86,189198.0
2025-04-24 11:00:00,16.86,16.9,16.81,16.89,190773.0,16.86,16.9,16.81,16.89,190773.0
2025-04-24 11:05:00,16.9,16.92,16.86,16.91,148641.0,16.9,16.92,16.86,16.91,148641.0
2025-04-24 11:10:00,16.92,16.95,16.89,16.89,161749.0,16.92,16.95,16.89,16.89,161749.0
2025-04-24 11:15:00,16.9,16.93,16.88,16.88,107574.0,16.9,16.93,16.88,16.88,107574.0
2025-04-24 11:20:00,16.88,16.89,16.82,16.82,94437.0,16.88,16.89,16.82,16.82,94437.0
2025-04-24 11:25:00,16.82,16.83,16.76,16.79,197220.0,16.82,16.83,16.76,16.79,197220.0
2025-04-24 11:30:00,16.8,16.84,16.76,16.82,212455.0,16.8,16.84,16.76,16.82,212455.0
2025-04-24 11:35:00,16.82,16.83,16.8,16.8,91090.0,16.82,16.83,16.8,16.8,91090.0
2025-04-24 11:40:00,16.8,16.84,16.79,16.82,117254.0,16.8,16.84,16.79,16.82,117254.0
2025-04-24 11:45:00,16.82,16.93,16.82,16.93,196187.0,16.82,16.93,16.82,16.93,196187.0
2025-04-24 11:50:00,16.93,16.98,16.91,16.97,109122.0,16.93,16.98,16.91,16.97,109122.0
2025-04-24 11:55:00,16.98,16.99,16.92,16.97,126811.0,16.98,16.99,16.92,16.97,126811.0
2025-04-24 12:00:00,16.96,17.02,16.96,16.98,109391.0,16.96,17.02,16.96,16.98,109391.0
2025-04-24 12:05:00,16.98,17.01,16.97,16.98,62236.0,16.98,17.01,16.97,16.98,62236.0
2025-04-24 12:10:00,16.98,17.04,16.97,17.02,86742.0,16.98,17.04,16.97,17.02,86742.0
2025-04-24 12:15:00,17.03,17.05,17.01,17.02,78849.0,17.03,17.05,17.01,17.02,78849.0
2025-04-24 12:20:00,17.02,17.05,17.01,17.04,44770.0,17.02,17.05,17.01,17.04,44770.0
2025-04-24 12:25:00,17.03,17.07,17.01,17.07,141129.0,17.03,17.07,17.01,17.07,141129.0
2025-04-24 12:30:00,17.07,17.13,17.05,17.12,76050.0,17.07,17.13,17.05,17.12,76050.0
2025-04-24 12:35:00,17.11,17.13,17.08,17.11,96260.0,17.11,17.13,17.08,17.11,96260.0
2025-04-24 12:40:00,17.11,17.12,17.04,17.05,199987.0,17.11,17.12,17.04,17.05,199987.0
2025-04-24 12:45:00,17.05,17.09,17.02,17.07,68258.0,17.05,17.09,17.02,17.07,68258.0
2025-04-24 12:50:00,17.08,17.1,17.06,17.1,54821.0,17.08,17.1,17.06,17.1,54821.0
2025-04-24 12:55:00,17.1,17.16,17.09,17.13,86258.0,17.1,17.16,17.09,17.13,86258.0
2025-04-24 13:00:00,17.13,17.14,17.08,17.09,85521.0,17.13,17.14,17.08,17.09,85521.0
2025-04-24 13:05:00,17.09,17.11,17.05,17.06,87060.0,17.09,17.11,17.05,17.06,87060.0
2025-04-24 13:10:00,17.05,17.08,17.03,17.07,88622.0,17.05,17.08,17.03,17.07,88622.0
2025-04-24 13:15:00,17.07,17.13,17.06,17.1,72903.0,17.07,17.13,17.06,17.1,72903.0
2025-04-24 13:20:00,17.1,17.12,17.08,17.12,37380.0,17.1,17.12,17.08,17.12,37380.0
2025-04-24 13:25:00,17.12,17.16,17.11,17.14,53184.0,17.12,17.16,17.11,17.14,53184.0
2025-04-24 13:30:00,17.14,17.18,17.14,17.16,36330.0,17.14,17.18,17.14,17.16,36330.0
2025-04-24 13:35:00,17.15,17.15,17.11,17.13,43971.0,17.15,17.15,17.11,17.13,43971.0
2025-04-24 13:40:00,17.13,17.15,17.11,17.14,21726.0,17.13,17.15,17.11,17.14,21726.0
2025-04-24 13:45:00,17.14,17.16,17.12,17.15,54172.0,17.14,17.16,17.12,17.15,54172.0
2025-04-24 13:50:00,17.16,17.19,17.15,17.19,46514.0,17.16,17.19,17.15,17.19,46514.0
2025-04-24 13:55:00,17.19,17.22,17.17,17.2,110019.0,17.19,17.22,17.17,17.2,110019.0
2025-04-24 14:00:00,17.19,17.22,17.16,17.21,94979.0,17.19,17.22,17.16,17.21,94979.0
2025-04-24 14:05:00,17.21,17.23,17.18,17.19,52162.0,17.21,17.23,17.18,17.19,52162.0
2025-04-24 14:10:00,17.19,17.19,17.15,17.16,61163.0,17.19,17.19,17.15,17.16,61163.0
2025-04-24 14:15:00,17.16,17.19,17.14,17.16,25037.0,17.16,17.19,17.14,17.16,25037.0
2025-04-24 14:20:00,17.16,17.16,17.12,17.13,21295.0,17.16,17.16,17.12,17.13,21295.0
2025-04-24 14:25:00,17.13,17.14,17.12,17.14,27996.0,17.13,17.14,17.12,17.14,27996.0
2025-04-24 14:30:00,17.14,17.15,17.11,17.13,40324.0,17.14,17.15,17.11,17.13,40324.0
2025-04-24 14:35:00,17.13,17.19,17.13,17.19,51128.0,17.13,17.19,17.13,17.19,51128.0
2025-04-24 14:40:00,17.19,17.2,17.16,17.18,46657.0,17.19,17.2,17.16,17.18,46657.0
2025-04-24 14:45:00,17.18,17.19,17.15,17.16,46174.0,17.18,17.19,17.15,17.16,46174.0
2025-04-24 14:50:00,17.16,17.18,17.15,17.16,32086.0,17.16,17.18,17.15,17.16,32086.0
2025-04-24 14:55:00,17.17,17.18,17.13,17.16,43197.0,17.17,17.18,17.13,17.16,43197.0
2025-04-24 15:00:00,17.16,17.16,17.11,17.14,66757.0,17.16,17.16,17.11,17.14,66757.0
2025-04-24 15:05:00,17.14,17.17,17.11,17.14,178892.0,17.14,17.17,17.11,17.14,178892.0
2025-04-24 15:10:00,17.14,17.15,17.11,17.13,69933.0,17.14,17.15,17.11,17.13,69933.0
2025-04-24 15:15:00,17.13,17.16,17.12,17.14,58593.0,17.13,17.16,17.12,17.14,58593.0
2025-04-24 15:20:00,17.15,17.17,17.1,17.12,97138.0,17.15,17.17,17.1,17.12,97138.0
2025-04-24 15:25:00,17.12,17.16,17.08,17.1,1167688.0,17.12,17.16,17.08,17.1,1167688.0
2025-04-24 15:30:00,17.1,17.16,17.09,17.13,112026.0,17.1,17.16,17.09,17.13,112026.0
2025-04-24 15:35:00,17.13,17.17,17.1,17.15,198842.0,17.13,17.17,17.1,17.15,198842.0
2025-04-24 15:40:00,17.14,17.16,17.13,17.15,137074.0,17.14,17.16,17.13,17.15,137074.0
2025-04-24 15:45:00,17.15,17.17,17.13,17.16,220449.0,17.15,17.17,17.13,17.16,220449.0
2025-04-24 15:50:00,17.16,17.2,17.12,17.18,394572.0,17.16,17.2,17.12,17.18,394572.0
2025-04-24 15:55:00,17.18,17.19,17.12,17.15,1117019.0,17.18,17.19,17.12,17.15,1117019.0
2025-04-25 09:30:00,17.1,17.17,17.01,17.16,438247.0,17.1,17.17,17.01,17.16,438247.0
2025-04-25 09:35:00,17.16,17.23,17.07,17.15,142090.0,17.16,17.23,17.07,17.15,142090.0
2025-04-25 09:40:00,17.16,17.21,17.09,17.15,131408.0,17.16,17.21,17.09,17.15,131408.0
2025-04-25 09:45:00,17.15,17.18,17.08,17.12,62300.0,17.15,17.18,17.08,17.12,62300.0
2025-04-25 09:50:00,17.12,17.14,16.96,17.02,110858.0,17.12,17.14,16.96,17.02,110858.0
2025-04-25 09:55:00,17.02,17.1,17.01,17.03,113621.0,17.02,17.1,17.01,17.03,113621.0
2025-04-25 10:00:00,17.03,17.15,17.03,17.1,127900.0,17.03,17.15,17.03,17.1,127900.0
2025-04-25 10:05:00,17.1,17.15,17.06,17.14,62486.0,17.1,17.15,17.06,17.14,62486.0
2025-04-25 10:10:00,17.15,17.2,17.13,17.19,138321.0,17.15,17.2,17.13,17.19,138321.0
2025-04-25 10:15:00,17.19,17.21,17.12,17.14,84224.0,17.19,17.21,17.12,17.14,84224.0
2025-04-25 10:20:00,17.14,17.15,17.03,17.1,178109.0,17.14,17.15,17.03,17.1,178109.0
2025-04-25 10:25:00,17.1,17.1,17.03,17.05,153475.0,17.1,17.1,17.03,17.05,153475.0
2025-04-25 10:30:00,17.05,17.07,16.98,17.03,112598.0,17.05,17.07,16.98,17.03,112598.0
2025-04-25 10:35:00,17.02,17.1,17.02,17.07,146534.0,17.02,17.1,17.02,17.07,146534.0
2025-04-25 10:40:00,17.07,17.14,17.07,17.12,111390.0,17.07,17.14,17.07,17.12,111390.0
2025-04-25 10:45:00,17.12,17.14,17.08,17.1,78808.0,17.12,17.14,17.08,17.1,78808.0
2025-04-25 10:50:00,17.1,17.12,17.06,17.1,76216.0,17.1,17.12,17.06,17.1,76216.0
2025-04-25 10:55:00,17.1,17.14,17.06,17.13,131704.0,17.1,17.14,17.06,17.13,131704.0
2025-04-25 11:00:00,17.13,17.15,17.09,17.13,81048.0,17.13,17.15,17.09,17.13,81048.0
2025-04-25 11:05:00,17.14,17.15,17.1,17.13,105155.0,17.14,17.15,17.1,17.13,105155.0
2025-04-25 11:10:00,17.13,17.17,17.13,17.14,102607.0,17.13,17.17,17.13,17.14,102607.0
2025-04-25 11:15:00,17.14,17.18,17.1,17.14,77941.0,17.14,17.18,17.1,17.14,77941.0
2025-04-25 11:20:00,17.14,17.17,17.12,17.13,54559.0,17.14,17.17,17.12,17.13,54559.0
2025-04-25 11:25:00,17.13,17.13,17.07,17.09,80349.0,17.13,17.13,17.07,17.09,80349.0
2025-04-25 11:30:00,17.09,17.13,17.08,17.12,51621.0,17.09,17.13,17.08,17.12,51621.0
2025-04-25 11:35:00,17.11,17.11,17.04,17.06,67476.0,17.11,17.11,17.04,17.06,67476.0
2025-04-25 11:40:00,17.07,17.12,17.06,17.08,50508.0,17.07,17.12,17.06,17.08,50508.0
2025-04-25 11:45:00,17.09,17.1,17.07,17.1,25268.0,17.09,17.1,17.07,17.1,25268.0
2025-04-25 11:50:00,17.1,17.11,17.08,17.1,53154.0,17.1,17.11,17.08,17.1,53154.0
2025-04-25 11:55:00,17.1,17.11,17.09,17.1,59508.0,17.1,17.11,17.09,17.1,59508.0
2025-04-25 12:00:00,17.1,17.11,17.08,17.1,46725.0,17.1,17.11,17.08,17.1,46725.0
2025-04-25 12:05:00,17.1,17.12,17.07,17.11,55750.0,17.1,17.12,17.07,17.11,55750.0
2025-04-25 12:10:00,17.11,17.12,17.09,17.12,17024.0,17.11,17.12,17.09,17.12,17024.0
2025-04-25 12:15:00,17.12,17.13,17.1,17.11,55785.0,17.12,17.13,17.1,17.11,55785.0
2025-04-25 12:20:00,17.11,17.14,17.11,17.14,69519.0,17.11,17.14,17.11,17.14,69519.0
2025-04-25 12:25:00,17.13,17.19,17.12,17.14,125275.0,17.13,17.19,17.12,17.14,125275.0
2025-04-25 12:30:00,17.14,17.2,17.13,17.18,142266.0,17.14,17.2,17.13,17.18,142266.0
2025-04-25 12:35:00,17.18,17.19,17.15,17.16,58287.0,17.18,17.19,17.15,17.16,58287.0
2025-04-25 12:40:00,17.16,17.18,17.15,17.18,40144.0,17.16,17.18,17.15,17.18,40144.0
2025-04-25 12:45:00,17.18,17.18,17.11,17.14,54392.0,17.18,17.18,17.11,17.14,54392.0
2025-04-25 12:50:00,17.13,17.15,17.12,17.13,42089.0,17.13,17.15,17.12,17.13,42089.0
2025-04-25 12:55:00,17.13,17.15,17.09,17.13,111259.0,17.13,17.15,17.09,17.13,111259.0
2025-04-25 13:00:00,17.13,17.2,17.12,17.19,88092.0,17.13,17.2,17.12,17.19,88092.0
2025-04-25 13:05:00,17.19,17.23,17.18,17.2,65178.0,17.19,17.23,17.18,17.2,65178.0
2025-04-25 13:10:00,17.19,17.23,17.17,17.21,46152.0,17.19,17.23,17.17,17.21,46152.0
2025-04-25 13:15:00,17.22,17.23,17.18,17.21,63653.0,17.22,17.23,17.18,17.21,63653.0
2025-04-25 13:20:00,17.22,17.23,17.2,17.21,58714.0,17.22,17.23,17.2,17.21,58714.0
2025-04-25 13:25:00,17.21,17.22,17.19,17.21,64555.0,17.21,17.22,17.19,17.21,64555.0
2025-04-25 13:30:00,17.21,17.23,17.16,17.21,70780.0,17.21,17.23,17.16,17.21,70780.0
2025-04-25 13:35:00,17.21,17.22,17.09,17.12,135569.0,17.21,17.22,17.09,17.12,135569.0
2025-04-25 13:40:00,17.12,17.15,17.09,17.11,73110.0,17.12,17.15,17.09,17.11,73110.0
2025-04-25 13:45:00,17.11,17.11,17.05,17.1,101575.0,17.11,17.11,17.05,17.1,101575.0
2025-04-25 13:50:00,17.1,17.11,17.01,17.01,62817.0,17.1,17.11,17.01,17.01,62817.0
2025-04-25 13:55:00,17.02,17.02,16.95,16.99,128975.0,17.02,17.02,16.95,16.99,128975.0
2025-04-25 14:00:00,17.0,17.05,16.98,17.02,160435.0,17.0,17.05,16.98,17.02,160435.0
2025-04-25 14:05:00,17.02,17.09,17.01,17.08,40723.0,17.02,17.09,17.01,17.08,40723.0
2025-04-25 14:10:00,17.09,17.09,17.05,17.06,61087.0,17.09,17.09,17.05,17.06,61087.0
2025-04-25 14:15:00,17.07,17.08,17.05,17.05,39758.0,17.07,17.08,17.05,17.05,39758.0
2025-04-25 14:20:00,17.05,17.1,17.05,17.09,45085.0,17.05,17.1,17.05,17.09,45085.0
2025-04-25 14:25:00,17.09,17.09,17.06,17.09,38128.0,17.09,17.09,17.06,17.09,38128.0
2025-04-25 14:30:00,17.09,17.09,17.07,17.07,34942.0,17.09,17.09,17.07,17.07,34942.0
2025-04-25 14:35:00,17.08,17.12,17.07,17.12,37010.0,17.08,17.12,17.07,17.12,37010.0
2025-04-25 14:40:00,17.12,17.16,17.12,17.16,73908.0,17.12,17.16,17.12,17.16,73908.0
2025-04-25 14:45:00,17.15,17.16,17.1,17.13,115221.0,17.15,17.16,17.1,17.13,115221.0
2025-04-25 14:50:00,17.12,17.13,17.07,17.12,46565.0,17.12,17.13,17.07,17.12,46565.0
2025-04-25 14:55:00,17.13,17.13,17.09,17.1,46627.0,17.13,17.13,17.09,17.1,46627.0
2025-04-25 15:00:00,17.1,17.14,17.09,17.13,46850.0,17.1,17.14,17.09,17.13,46850.0
2025-04-25 15:05:00,17.12,17.14,17.11,17.12,53277.0,17.12,17.14,17.11,17.12,53277.0
2025-04-25 15:10:00,17.13,17.13,17.09,17.12,38340.0,17.13,17.13,17.09,17.12,38340.0
2025-04-25 15:15:00,17.11,17.13,17.09,17.1,50996.0,17.11,17.13,17.09,17.1,50996.0
2025-04-25 15:20:00,17.1,17.14,17.09,17.13,51652.0,17.1,17.14,17.09,17.13,51652.0
2025-04-25 15:25:00,17.12,17.12,17.06,17.09,91304.0,17.12,17.12,17.06,17.09,91304.0
2025-04-25 15:30:00,17.09,17.1,17.06,17.08,79768.0,17.09,17.1,17.06,17.08,79768.0
2025-04-25 15:35:00,17.09,17.12,17.05,17.1,89627.0,17.09,17.12,17.05,17.1,89627.0
2025-04-25 15:40:00,17.1,17.12,17.08,17.12,86534.0,17.1,17.12,17.08,17.12,86534.0
2025-04-25 15:45:00,17.12,17.14,17.1,17.13,136887.0,17.12,17.14,17.1,17.13,136887.0
2025-04-25 15:50:00,17.13,17.19,17.09,17.19,236117.0,17.13,17.19,17.09,17.19,236117.0
2025-04-25 15:55:00,17.19,17.26,17.15,17.23,907633.0,17.19,17.26,17.15,17.23,907633.0
2025-04-28 09:30:00,17.48,17.94,17.47,17.85,471155.0,17.48,17.94,17.47,17.85,471155.0
2025-04-28 09:35:00,17.84,17.88,17.75,17.8,315470.0,17.84,17.88,17.75,17.8,315470.0
2025-04-28 09:40:00,17.8,17.98,17.76,17.94,281659.0,17.8,17.98,17.76,17.94,281659.0
2025-04-28 09:45:00,17.94,18.06,17.8,17.87,488919.0,17.94,18.06,17.8,17.87,488919.0
2025-04-28 09:50:00,17.87,17.92,17.79,17.8,170176.0,17.87,17.92,17.79,17.8,170176.0
2025-04-28 09:55:00,17.8,17.87,17.76,17.8,221232.0,17.8,17.87,17.76,17.8,221232.0
2025-04-28 10:00:00,17.81,17.85,17.76,17.85,201408.0,17.81,17.85,17.76,17.85,201408.0
2025-04-28 10:05:00,17.85,17.95,17.82,17.93,237255.0,17.85,17.95,17.82,17.93,237255.0
2025-04-28 10:10:00,17.94,17.95,17.8,17.8,147772.0,17.94,17.95,17.8,17.8,147772.0
2025-04-28 10:15:00,17.8,17.87,17.79,17.82,206520.0,17.8,17.87,17.79,17.82,206520.0
2025-04-28 10:20:00,17.82,17.86,17.76,17.86,273376.0,17.82,17.86,17.76,17.86,273376.0
2025-04-28 10:25:00,17.86,17.86,17.75,17.82,211513.0,17.86,17.86,17.75,17.82,211513.0
2025-04-28 10:30:00,17.83,17.85,17.73,17.75,142142.0,17.83,17.85,17.73,17.75,142142.0
2025-04-28 10:35:00,17.75,17.78,17.71,17.77,74806.0,17.75,17.78,17.71,17.77,74806.0
2025-04-28 10:40:00,17.78,17.8,17.72,17.79,115113.0,17.78,17.8,17.72,17.79,115113.0
2025-04-28 10:45:00,17.79,17.84,17.78,17.81,80216.0,17.79,17.84,17.78,17.81,80216.0
2025-04-28 10:50:00,17.82,17.83,17.67,17.67,126698.0,17.82,17.83,17.67,17.67,126698.0
2025-04-28 10:55:00,17.68,17.68,17.61,17.64,64023.0,17.68,17.68,17.61,17.64,64023.0
2025-04-28 11:00:00,17.64,17.71,17.59,17.61,96093.0,17.64,17.71,17.59,17.61,96093.0
2025-04-28 11:05:00,17.6,17.62,17.47,17.5,386891.0,17.6,17.62,17.47,17.5,386891.0
2025-04-28 11:10:00,17.5,17.57,17.49,17.55,92776.0,17.5,17.57,17.49,17.55,92776.0
2025-04-28 11:15:00,17.55,17.57,17.52,17.53,89024.0,17.55,17.57,17.52,17.53,89024.0
2025-04-28 11:20:00,17.52,17.53,17.43,17.46,156681.0,17.52,17.53,17.43,17.46,156681.0
2025-04-28 11:25:00,17.46,17.47,17.38,17.39,118654.0,17.46,17.47,17.38,17.39,118654.0
2025-04-28 11:30:00,17.39,17.47,17.38,17.44,63138.0,17.39,17.47,17.38,17.44,63138.0
2025-04-28 11:35:00,17.43,17.5,17.41,17.48,90504.0,17.43,17.5,17.41,17.48,90504.0
2025-04-28 11:40:00,17.48,17.51,17.47,17.48,65561.0,17.48,17.51,17.47,17.48,65561.0
2025-04-28 11:45:00,17.48,17.48,17.42,17.43,83977.0,17.48,17.48,17.42,17.43,83977.0
2025-04-28 11:50:00,17.43,17.45,17.4,17.41,58448.0,17.43,17.45,17.4,17.41,58448.0
2025-04-28 11:55:00,17.41,17.44,17.39,17.44,77576.0,17.41,17.44,17.39,17.44,77576.0
2025-04-28 12:00:00,17.44,17.44,17.37,17.38,60027.0,17.44,17.44,17.37,17.38,60027.0
2025-04-28 12:05:00,17.38,17.39,17.34,17.36,57957.0,17.38,17.39,17.34,17.36,57957.0
2025-04-28 12:10:00,17.36,17.36,17.32,17.34,54276.0,17.36,17.36,17.32,17.34,54276.0
2025-04-28 12:15:00,17.34,17.37,17.33,17.36,60669.0,17.34,17.37,17.33,17.36,60669.0
2025-04-28 12:20:00,17.37,17.37,17.31,17.34,60945.0,17.37,17.37,17.31,17.34,60945.0
2025-04-28 12:25:00,17.34,17.34,17.28,17.29,46157.0,17.34,17.34,17.28,17.29,46157.0
2025-04-28 12:30:00,17.3,17.33,17.29,17.3,58913.0,17.3,17.33,17.29,17.3,58913.0
2025-04-28 12:35:00,17.31,17.35,17.28,17.32,90474.0,17.31,17.35,17.28,17.32,90474.0
2025-04-28 12:40:00,17.32,17.36,17.31,17.34,57766.0,17.32,17.36,17.31,17.34,57766.0
2025-04-28 12:45:00,17.34,17.39,17.34,17.38,74510.0,17.34,17.39,17.34,17.38,74510.0
2025-04-28 12:50:00,17.38,17.38,17.3,17.31,150932.0,17.38,17.38,17.3,17.31,150932.0
2025-04-28 12:55:00,17.32,17.32,17.26,17.29,74695.0,17.32,17.32,17.26,17.29,74695.0
2025-04-28 13:00:00,17.3,17.33,17.29,17.3,65481.0,17.3,17.33,17.29,17.3,65481.0
2025-04-28 13:05:00,17.3,17.31,17.25,17.29,46101.0,17.3,17.31,17.25,17.29,46101.0
2025-04-28 13:10:00,17.29,17.3,17.26,17.27,43249.0,17.29,17.3,17.26,17.27,43249.0
2025-04-28 13:15:00,17.26,17.32,17.25,17.31,65300.0,17.26,17.32,17.25,17.31,65300.0
2025-04-28 13:20:00,17.3,17.31,17.28,17.29,45013.0,17.3,17.31,17.28,17.29,45013.0
2025-04-28 13:25:00,17.29,17.31,17.25,17.25,68918.0,17.29,17.31,17.25,17.25,68918.0
2025-04-28 13:30:00,17.26,17.3,17.26,17.3,44958.0,17.26,17.3,17.26,17.3,44958.0
2025-04-28 13:35:00,17.29,17.3,17.25,17.29,55385.0,17.29,17.3,17.25,17.29,55385.0
2025-04-28 13:40:00,17.29,17.3,17.23,17.27,56703.0,17.29,17.3,17.23,17.27,56703.0
2025-04-28 13:45:00,17.26,17.32,17.25,17.3,59855.0,17.26,17.32,17.25,17.3,59855.0
2025-04-28 13:50:00,17.31,17.36,17.3,17.35,66486.0,17.31,17.36,17.3,17.35,66486.0
2025-04-28 13:55:00,17.36,17.39,17.35,17.37,63704.0,17.36,17.39,17.35,17.37,63704.0
2025-04-28 14:00:00,17.37,17.38,17.33,17.35,63806.0,17.37,17.38,17.33,17.35,63806.0
2025-04-28 14:05:00,17.35,17.35,17.3,17.32,64624.0,17.35,17.35,17.3,17.32,64624.0
2025-04-28 14:10:00,17.32,17.34,17.3,17.33,116795.0,17.32,17.34,17.3,17.33,116795.0
2025-04-28 14:15:00,17.33,17.34,17.31,17.32,45439.0,17.33,17.34,17.31,17.32,45439.0
2025-04-28 14:20:00,17.32,17.34,17.3,17.33,77515.0,17.32,17.34,17.3,17.33,77515.0
2025-04-28 14:25:00,17.34,17.37,17.32,17.36,83219.0,17.34,17.37,17.32,17.36,83219.0
2025-04-28 14:30:00,17.36,17.37,17.34,17.35,62767.0,17.36,17.37,17.34,17.35,62767.0
2025-04-28 14:35:00,17.35,17.39,17.34,17.37,46084.0,17.35,17.39,17.34,17.37,46084.0
2025-04-28 14:40:00,17.37,17.44,17.36,17.41,120952.0,17.37,17.44,17.36,17.41,120952.0
2025-04-28 14:45:00,17.4,17.43,17.39,17.4,112576.0,17.4,17.43,17.39,17.4,112576.0
2025-04-28 14:50:00,17.4,17.48,17.4,17.48,196928.0,17.4,17.48,17.4,17.48,196928.0
2025-04-28 14:55:00,17.48,17.48,17.45,17.45,82671.0,17.48,17.48,17.45,17.45,82671.0
2025-04-28 15:00:00,17.46,17.52,17.45,17.46,181054.0,17.46,17.52,17.45,17.46,181054.0
2025-04-28 15:05:00,17.47,17.5,17.46,17.48,164761.0,17.47,17.5,17.46,17.48,164761.0
2025-04-28 15:10:00,17.48,17.49,17.45,17.46,94057.0,17.48,17.49,17.45,17.46,94057.0
2025-04-28 15:15:00,17.45,17.48,17.45,17.48,145266.0,17.45,17.48,17.45,17.48,145266.0
2025-04-28 15:20:00,17.48,17.49,17.45,17.46,139179.0,17.48,17.49,17.45,17.46,139179.0
2025-04-28 15:25:00,17.46,17.48,17.42,17.45,159666.0,17.46,17.48,17.42,17.45,159666.0
2025-04-28 15:30:00,17.44,17.46,17.41,17.46,145928.0,17.44,17.46,17.41,17.46,145928.0
2025-04-28 15:35:00,17.45,17.47,17.4,17.43,145095.0,17.45,17.47,17.4,17.43,145095.0
2025-04-28 15:40:00,17.43,17.47,17.41,17.46,124498.0,17.43,17.47,17.41,17.46,124498.0
2025-04-28 15:45:00,17.46,17.47,17.42,17.44,187940.0,17.46,17.47,17.42,17.44,187940.0
2025-04-28 15:50:00,17.44,17.5,17.42,17.48,254697.0,17.44,17.5,17.42,17.48,254697.0
2025-04-28 15:55:00,17.47,17.48,17.43,17.45,646301.0,17.47,17.48,17.43,17.45,646301.0
2025-04-29 09:30:00,17.72,17.76,17.48,17.56,673912.0,17.72,17.76,17.48,17.56,673912.0
2025-04-29 09:35:00,17.56,17.56,17.36,17.38,318019.0,17.56,17.56,17.36,17.38,318019.0
2025-04-29 09:40:00,17.37,17.49,17.34,17.4,340446.0,17.37,17.49,17.34,17.4,340446.0
2025-04-29 09:45:00,17.4,17.46,17.33,17.39,278067.0,17.4,17.46,17.33,17.39,278067.0
2025-04-29 09:50:00,17.39,17.45,17.35,17.38,187341.0,17.39,17.45,17.35,17.38,187341.0
2025-04-29 09:55:00,17.38,17.43,17.22,17.25,298477.0,17.38,17.43,17.22,17.25,298477.0
2025-04-29 10:00:00,17.24,17.38,17.19,17.3,230743.0,17.24,17.38,17.19,17.3,230743.0
2025-04-29 10:05:00,17.3,17.38,17.23,17.28,203082.0,17.3,17.38,17.23,17.28,203082.0
2025-04-29 10:10:00,17.28,17.3,17.12,17.13,249553.0,17.28,17.3,17.12,17.13,249553.0
2025-04-29 10:15:00,17.14,17.21,17.1,17.13,469154.0,17.14,17.21,17.1,17.13,469154.0
2025-04-29 10:20:00,17.13,17.13,17.0,17.02,261618.0,17.13,17.13,17.0,17.02,261618.0
2025-04-29 10:25:00,17.01,17.03,16.92,16.95,391648.0,17.01,17.03,16.92,16.95,391648.0
2025-04-29 10:30:00,16.95,17.07,16.94,17.05,194763.0,16.95,17.07,16.94,17.05,194763.0
2025-04-29 10:35:00,17.06,17.15,17.04,17.08,271493.0,17.06,17.15,17.04,17.08,271493.0
2025-04-29 10:40:00,17.09,17.12,17.0,17.05,147977.0,17.09,17.12,17.0,17.05,147977.0
2025-04-29 10:45:00,17.05,17.15,17.05,17.14,158742.0,17.05,17.15,17.05,17.14,158742.0
2025-04-29 10:50:00,17.14,17.16,17.08,17.15,121065.0,17.14,17.16,17.08,17.15,121065.0
2025-04-29 10:55:00,17.15,17.19,17.14,17.19,280656.0,17.15,17.19,17.14,17.19,280656.0
2025-04-29 11:00:00,17.19,17.22,17.09,17.12,109391.0,17.19,17.22,17.09,17.12,109391.0
2025-04-29 11:05:00,17.12,17.14,17.09,17.13,69265.0,17.12,17.14,17.09,17.13,69265.0
2025-04-29 11:10:00,17.13,17.15,17.08,17.14,82150.0,17.13,17.15,17.08,17.14,82150.0
2025-04-29 11:15:00,17.15,17.18,17.13,17.14,67376.0,17.15,17.18,17.13,17.14,67376.0
2025-04-29 11:20:00,17.14,17.18,17.14,17.16,75991.0,17.14,17.18,17.14,17.16,75991.0
2025-04-29 11:25:00,17.15,17.21,17.15,17.21,59080.0,17.15,17.21,17.15,17.21,59080.0
2025-04-29 11:30:00,17.2,17.23,17.15,17.21,154243.0,17.2,17.23,17.15,17.21,154243.0
2025-04-29 11:35:00,17.21,17.25,17.19,17.23,121116.0,17.21,17.25,17.19,17.23,121116.0
2025-04-29 11:40:00,17.24,17.29,17.21,17.28,159590.0,17.24,17.29,17.21,17.28,159590.0
2025-04-29 11:45:00,17.28,17.28,17.21,17.25,162363.0,17.28,17.28,17.21,17.25,162363.0
2025-04-29 11:50:00,17.25,17.25,17.13,17.14,185087.0,17.25,17.25,17.13,17.14,185087.0
2025-04-29 11:55:00,17.14,17.16,17.11,17.14,85620.0,17.14,17.16,17.11,17.14,85620.0
2025-04-29 12:00:00,17.14,17.19,17.13,17.16,74200.0,17.14,17.19,17.13,17.16,74200.0
2025-04-29 12:05:00,17.17,17.21,17.16,17.2,77362.0,17.17,17.21,17.16,17.2,77362.0
2025-04-29 12:10:00,17.2,17.24,17.19,17.22,94080.0,17.2,17.24,17.19,17.22,94080.0
2025-04-29 12:15:00,17.21,17.22,17.15,17.16,80743.0,17.21,17.22,17.15,17.16,80743.0
2025-04-29 12:20:00,17.16,17.19,17.15,17.16,78317.0,17.16,17.19,17.15,17.16,78317.0
2025-04-29 12:25:00,17.16,17.16,17.09,17.14,202063.0,17.16,17.16,17.09,17.14,202063.0
2025-04-29 12:30:00,17.14,17.16,17.11,17.16,92436.0,17.14,17.16,17.11,17.16,92436.0
2025-04-29 12:35:00,17.16,17.16,17.08,17.11,110908.0,17.16,17.16,17.08,17.11,110908.0
2025-04-29 12:40:00,17.11,17.16,17.1,17.14,96433.0,17.11,17.16,17.1,17.14,96433.0
2025-04-29 12:45:00,17.14,17.16,17.07,17.08,154967.0,17.14,17.16,17.07,17.08,154967.0
2025-04-29 12:50:00,17.09,17.11,17.08,17.09,52905.0,17.09,17.11,17.08,17.09,52905.0
2025-04-29 12:55:00,17.09,17.09,17.02,17.06,158589.0,17.09,17.09,17.02,17.06,158589.0
2025-04-29 13:00:00,17.07,17.12,17.04,17.12,79665.0,17.07,17.12,17.04,17.12,79665.0
2025-04-29 13:05:00,17.12,17.12,17.06,17.06,97778.0,17.12,17.12,17.06,17.06,97778.0
2025-04-29 13:10:00,17.07,17.07,17.04,17.07,62535.0,17.07,17.07,17.04,17.07,62535.0
2025-04-29 13:15:00,17.07,17.16,17.06,17.15,120285.0,17.07,17.16,17.06,17.15,120285.0
2025-04-29 13:20:00,17.15,17.16,17.12,17.14,67396.0,17.15,17.16,17.12,17.14,67396.0
2025-04-29 13:25:00,17.14,17.16,17.12,17.14,64133.0,17.14,17.16,17.12,17.14,64133.0
2025-04-29 13:30:00,17.14,17.17,17.13,17.16,37464.0,17.14,17.17,17.13,17.16,37464.0
2025-04-29 13:35:00,17.16,17.19,17.13,17.19,78675.0,17.16,17.19,17.13,17.19,78675.0
2025-04-29 13:40:00,17.19,17.22,17.18,17.2,126180.0,17.19,17.22,17.18,17.2,126180.0
2025-04-29 13:45:00,17.2,17.34,17.19,17.31,268170.0,17.2,17.34,17.19,17.31,268170.0
2025-04-29 13:50:00,17.32,17.32,17.28,17.3,151880.0,17.32,17.32,17.28,17.3,151880.0
2025-04-29 13:55:00,17.3,17.3,17.25,17.28,137614.0,17.3,17.3,17.25,17.28,137614.0
2025-04-29 14:00:00,17.28,17.35,17.27,17.34,121941.0,17.28,17.35,17.27,17.34,121941.0
2025-04-29 14:05:00,17.33,17.33,17.26,17.28,166003.0,17.33,17.33,17.26,17.28,166003.0
2025-04-29 14:10:00,17.28,17.28,17.21,17.21,178646.0,17.28,17.28,17.21,17.21,178646.0
2025-04-29 14:15:00,17.21,17.26,17.2,17.23,139018.0,17.21,17.26,17.2,17.23,139018.0
2025-04-29 14:20:00,17.23,17.25,17.21,17.24,87266.0,17.23,17.25,17.21,17.24,87266.0
2025-04-29 14:25:00,17.24,17.26,17.21,17.23,120666.0,17.24,17.26,17.21,17.23,120666.0
2025-04-29 14:30:00,17.23,17.25,17.21,17.25,109665.0,17.23,17.25,17.21,17.25,109665.0
2025-04-29 14:35:00,17.24,17.25,17.21,17.23,80807.0,17.24,17.25,17.21,17.23,80807.0
2025-04-29 14:40:00,17.23,17.23,17.16,17.2,128688.0,17.23,17.23,17.16,17.2,128688.0
2025-04-29 14:45:00,17.2,17.25,17.18,17.25,83703.0,17.2,17.25,17.18,17.25,83703.0
2025-04-29 14:50:00,17.24,17.3,17.23,17.29,77778.0,17.24,17.3,17.23,17.29,77778.0
2025-04-29 14:55:00,17.3,17.31,17.28,17.29,74443.0,17.3,17.31,17.28,17.29,74443.0
2025-04-29 15:00:00,17.28,17.31,17.27,17.29,98001.0,17.28,17.31,17.27,17.29,98001.0
2025-04-29 15:05:00,17.29,17.33,17.28,17.32,251377.0,17.29,17.33,17.28,17.32,251377.0
2025-04-29 15:10:00,17.32,17.34,17.29,17.3,121748.0,17.32,17.34,17.29,17.3,121748.0
2025-04-29 15:15:00,17.3,17.34,17.28,17.34,111504.0,17.3,17.34,17.28,17.34,111504.0
2025-04-29 15:20:00,17.34,17.37,17.33,17.36,84263.0,17.34,17.37,17.33,17.36,84263.0
2025-04-29 15:25:00,17.36,17.37,17.31,17.37,155602.0,17.36,17.37,17.31,17.37,155602.0
2025-04-29 15:30:00,17.37,17.4,17.34,17.39,265936.0,17.37,17.4,17.34,17.39,265936.0
2025-04-29 15:35:00,17.39,17.45,17.37,17.41,193186.0,17.39,17.45,17.37,17.41,193186.0
2025-04-29 15:40:00,17.4,17.42,17.36,17.39,242153.0,17.4,17.42,17.36,17.39,242153.0
2025-04-29 15:45:00,17.38,17.42,17.35,17.4,309513.0,17.38,17.42,17.35,17.4,309513.0
2025-04-29 15:50:00,17.4,17.45,17.36,17.44,393766.0,17.4,17.45,17.36,17.44,393766.0
2025-04-29 15:55:00,17.44,17.44,17.36,17.37,993297.0,17.44,17.44,17.36,17.37,993297.0
2025-04-30 09:30:00,15.64,15.78,15.36,15.65,2308067.0,15.64,15.78,15.36,15.65,2308067.0
2025-04-30 09:35:00,15.66,15.78,15.48,15.54,1453182.0,15.66,15.78,15.48,15.54,1453182.0
2025-04-30 09:40:00,15.54,15.55,15.31,15.39,1004803.0,15.54,15.55,15.31,15.39,1004803.0
2025-04-30 09:45:00,15.4,15.59,15.38,15.54,651605.0,15.4,15.59,15.38,15.54,651605.0
2025-04-30 09:50:00,15.54,15.56,15.37,15.4,744739.0,15.54,15.56,15.37,15.4,744739.0
2025-04-30 09:55:00,15.39,15.43,15.34,15.4,501991.0,15.39,15.43,15.34,15.4,501991.0
2025-04-30 10:00:00,15.4,15.51,15.35,15.46,696679.0,15.4,15.51,15.35,15.46,696679.0
2025-04-30 10:05:00,15.46,15.57,15.42,15.54,569058.0,15.46,15.57,15.42,15.54,569058.0
2025-04-30 10:10:00,15.54,15.69,15.52,15.64,672727.0,15.54,15.69,15.52,15.64,672727.0
2025-04-30 10:15:00,15.65,15.69,15.59,15.67,699763.0,15.65,15.69,15.59,15.67,699763.0
2025-04-30 10:20:00,15.67,15.75,15.63,15.74,508905.0,15.67,15.75,15.63,15.74,508905.0
2025-04-30 10:25:00,15.74,15.79,15.63,15.74,446881.0,15.74,15.79,15.63,15.74,446881.0
2025-04-30 10:30:00,15.73,15.83,15.7,15.72,511066.0,15.73,15.83,15.7,15.72,511066.0
2025-04-30 10:35:00,15.71,15.71,15.59,15.68,447758.0,15.71,15.71,15.59,15.68,447758.0
2025-04-30 10:40:00,15.67,15.7,15.6,15.64,321400.0,15.67,15.7,15.6,15.64,321400.0
2025-04-30 10:45:00,15.63,15.64,15.56,15.59,406857.0,15.63,15.64,15.56,15.59,406857.0
2025-04-30 10:50:00,15.58,15.77,15.57,15.74,447668.0,15.58,15.77,15.57,15.74,447668.0
2025-04-30 10:55:00,15.74,15.88,15.71,15.87,338826.0,15.74,15.88,15.71,15.87,338826.0
2025-04-30 11:00:00,15.87,15.94,15.86,15.93,337333.0,15.87,15.94,15.86,15.93,337333.0
2025-04-30 11:05:00,15.93,15.99,15.88,15.98,417710.0,15.93,15.99,15.88,15.98,417710.0
2025-04-30 11:10:00,15.98,15.98,15.9,15.9,275914.0,15.98,15.98,15.9,15.9,275914.0
2025-04-30 11:15:00,15.91,15.93,15.86,15.91,264241.0,15.91,15.93,15.86,15.91,264241.0
2025-04-30 11:20:00,15.91,15.96,15.89,15.92,208451.0,15.91,15.96,15.89,15.92,208451.0
2025-04-30 11:25:00,15.91,16.0,15.89,15.95,269416.0,15.91,16.0,15.89,15.95,269416.0
2025-04-30 11:30:00,15.94,15.96,15.9,15.95,175717.0,15.94,15.96,15.9,15.95,175717.0
2025-04-30 11:35:00,15.95,15.98,15.92,15.93,155524.0,15.95,15.98,15.92,15.93,155524.0
2025-04-30 11:40:00,15.92,15.97,15.9,15.96,185859.0,15.92,15.97,15.9,15.96,185859.0
2025-04-30 11:45:00,15.96,16.0,15.95,15.98,152480.0,15.96,16.0,15.95,15.98,152480.0
2025-04-30 11:50:00,15.99,15.99,15.97,15.99,106825.0,15.99,15.99,15.97,15.99,106825.0
2025-04-30 11:55:00,15.98,16.01,15.97,15.99,225433.0,15.98,16.01,15.97,15.99,225433.0
2025-04-30 12:00:00,15.99,16.04,15.98,15.99,149158.0,15.99,16.04,15.98,15.99,149158.0
2025-04-30 12:05:00,15.99,16.02,15.98,15.98,168310.0,15.99,16.02,15.98,15.98,168310.0
2025-04-30 12:10:00,15.98,15.99,15.88,15.9,342278.0,15.98,15.99,15.88,15.9,342278.0
2025-04-30 12:15:00,15.9,15.91,15.83,15.83,202221.0,15.9,15.91,15.83,15.83,202221.0
2025-04-30 12:20:00,15.83,15.85,15.78,15.78,275531.0,15.83,15.85,15.78,15.78,275531.0
2025-04-30 12:25:00,15.79,15.79,15.75,15.77,168247.0,15.79,15.79,15.75,15.77,168247.0
2025-04-30 12:30:00,15.77,15.77,15.72,15.76,246167.0,15.77,15.77,15.72,15.76,246167.0
2025-04-30 12:35:00,15.76,15.83,15.73,15.83,153399.0,15.76,15.83,15.73,15.83,153399.0
2025-04-30 12:40:00,15.82,15.84,15.8,15.81,103836.0,15.82,15.84,15.8,15.81,103836.0
2025-04-30 12:45:00,15.81,15.91,15.79,15.86,252960.0,15.81,15.91,15.79,15.86,252960.0
2025-04-30 12:50:00,15.86,15.93,15.85,15.89,173488.0,15.86,15.93,15.85,15.89,173488.0
2025-04-30 12:55:00,15.89,15.91,15.87,15.89,292860.0,15.89,15.91,15.87,15.89,292860.0
2025-04-30 13:00:00,15.89,15.91,15.86,15.9,209221.0,15.89,15.91,15.86,15.9,209221.0
2025-04-30 13:05:00,15.9,15.9,15.82,15.83,133735.0,15.9,15.9,15.82,15.83,133735.0
2025-04-30 13:10:00,15.82,15.83,15.76,15.79,159358.0,15.82,15.83,15.76,15.79,159358.0
2025-04-30 13:15:00,15.8,15.88,15.79,15.88,126266.0,15.8,15.88,15.79,15.88,126266.0
2025-04-30 13:20:00,15.88,15.9,15.85,15.89,85050.0,15.88,15.9,15.85,15.89,85050.0
2025-04-30 13:25:00,15.9,15.95,15.87,15.93,134799.0,15.9,15.95,15.87,15.93,134799.0
2025-04-30 13:30:00,15.93,15.96,15.89,15.95,191359.0,15.93,15.96,15.89,15.95,191359.0
2025-04-30 13:35:00,15.95,15.97,15.94,15.95,109079.0,15.95,15.97,15.94,15.95,109079.0
2025-04-30 13:40:00,15.95,15.96,15.91,15.96,136642.0,15.95,15.96,15.91,15.96,136642.0
2025-04-30 13:45:00,15.96,15.96,15.92,15.95,108561.0,15.96,15.96,15.92,15.95,108561.0
2025-04-30 13:50:00,15.95,15.99,15.94,15.98,117883.0,15.95,15.99,15.94,15.98,117883.0
2025-04-30 13:55:00,15.97,15.98,15.91,15.92,87755.0,15.97,15.98,15.91,15.92,87755.0
2025-04-30 14:00:00,15.92,15.92,15.88,15.89,130808.0,15.92,15.92,15.88,15.89,130808.0
2025-04-30 14:05:00,15.89,16.0,15.86,15.91,294745.0,15.89,16.0,15.86,15.91,294745.0
2025-04-30 14:10:00,15.91,15.98,15.9,15.93,191291.0,15.91,15.98,15.9,15.93,191291.0
2025-04-30 14:15:00,15.93,16.03,15.92,16.03,173398.0,15.93,16.03,15.92,16.03,173398.0
2025-04-30 14:20:00,16.03,16.05,16.0,16.02,145477.0,16.03,16.05,16.0,16.02,145477.0
2025-04-30 14:25:00,16.02,16.03,15.96,15.97,131055.0,16.02,16.03,15.96,15.97,131055.0
2025-04-30 14:30:00,15.97,15.99,15.96,15.97,149491.0,15.97,15.99,15.96,15.97,149491.0
2025-04-30 14:35:00,15.97,15.97,15.91,15.92,97530.0,15.97,15.97,15.91,15.92,97530.0
2025-04-30 14:40:00,15.92,15.93,15.88,15.88,139949.0,15.92,15.93,15.88,15.88,139949.0
2025-04-30 14:45:00,15.89,15.94,15.88,15.94,76744.0,15.89,15.94,15.88,15.94,76744.0
2025-04-30 14:50:00,15.94,15.96,15.93,15.96,112777.0,15.94,15.96,15.93,15.96,112777.0
2025-04-30 14:55:00,15.96,15.96,15.91,15.92,146638.0,15.96,15.96,15.91,15.92,146638.0
2025-04-30 15:00:00,15.92,16.0,15.91,16.0,116552.0,15.92,16.0,15.91,16.0,116552.0
2025-04-30 15:05:00,16.0,16.02,15.97,16.0,119510.0,16.0,16.02,15.97,16.0,119510.0
2025-04-30 15:10:00,16.0,16.02,15.98,16.02,128059.0,16.0,16.02,15.98,16.02,128059.0
2025-04-30 15:15:00,16.02,16.03,15.96,15.97,305567.0,16.02,16.03,15.96,15.97,305567.0
2025-04-30 15:20:00,15.97,15.98,15.95,15.98,144869.0,15.97,15.98,15.95,15.98,144869.0
2025-04-30 15:25:00,15.98,15.98,15.93,15.94,222961.0,15.98,15.98,15.93,15.94,222961.0
2025-04-30 15:30:00,15.94,16.05,15.93,16.0,331433.0,15.94,16.05,15.93,16.0,331433.0
2025-04-30 15:35:00,16.0,16.0,15.94,15.97,262691.0,16.0,16.0,15.94,15.97,262691.0
2025-04-30 15:40:00,15.97,15.99,15.96,15.98,329016.0,15.97,15.99,15.96,15.98,329016.0
2025-04-30 15:45:00,15.99,16.0,15.95,16.0,676887.0,15.99,16.0,15.95,16.0,676887.0
2025-04-30 15:50:00,16.0,16.04,15.99,16.02,921514.0,16.0,16.04,15.99,16.02,921514.0
2025-04-30 15:55:00,16.02,16.08,15.98,16.03,1648834.0,16.02,16.08,15.98,16.03,1648834.0
2025-05-01 09:30:00,16.23,16.36,16.14,16.23,742580.0,16.23,16.36,16.14,16.23,742580.0
2025-05-01 09:35:00,16.23,16.28,16.18,16.27,477773.0,16.23,16.28,16.18,16.27,477773.0
2025-05-01 09:40:00,16.27,16.3,16.2,16.24,359139.0,16.27,16.3,16.2,16.24,359139.0
2025-05-01 09:45:00,16.24,16.26,16.13,16.2,243177.0,16.24,16.26,16.13,16.2,243177.0
2025-05-01 09:50:00,16.21,16.34,16.16,16.34,338193.0,16.21,16.34,16.16,16.34,338193.0
2025-05-01 09:55:00,16.34,16.38,16.26,16.26,477931.0,16.34,16.38,16.26,16.26,477931.0
2025-05-01 10:00:00,16.28,16.37,16.2,16.32,286026.0,16.28,16.37,16.2,16.32,286026.0
2025-05-01 10:05:00,16.32,16.38,16.19,16.2,251511.0,16.32,16.38,16.19,16.2,251511.0
2025-05-01 10:10:00,16.2,16.2,16.11,16.13,319546.0,16.2,16.2,16.11,16.13,319546.0
2025-05-01 10:15:00,16.13,16.15,16.05,16.14,348796.0,16.13,16.15,16.05,16.14,348796.0
2025-05-01 10:20:00,16.14,16.14,16.05,16.05,324068.0,16.14,16.14,16.05,16.05,324068.0
2025-05-01 10:25:00,16.05,16.13,16.05,16.12,244283.0,16.05,16.13,16.05,16.12,244283.0
2025-05-01 10:30:00,16.12,16.13,16.06,16.07,267099.0,16.12,16.13,16.06,16.07,267099.0
2025-05-01 10:35:00,16.07,16.18,16.05,16.18,213793.0,16.07,16.18,16.05,16.18,213793.0
2025-05-01 10:40:00,16.18,16.2,16.11,16.12,203759.0,16.18,16.2,16.11,16.12,203759.0
2025-05-01 10:45:00,16.12,16.16,16.1,16.13,235489.0,16.12,16.16,16.1,16.13,235489.0
2025-05-01 10:50:00,16.13,16.14,16.05,16.05,242641.0,16.13,16.14,16.05,16.05,242641.0
2025-05-01 10:55:00,16.05,16.16,16.05,16.14,199863.0,16.05,16.16,16.05,16.14,199863.0
2025-05-01 11:00:00,16.14,16.19,16.11,16.18,193708.0,16.14,16.19,16.11,16.18,193708.0
2025-05-01 11:05:00,16.18,16.33,16.17,16.31,369693.0,16.18,16.33,16.17,16.31,369693.0
2025-05-01 11:10:00,16.31,16.38,16.26,16.27,351072.0,16.31,16.38,16.26,16.27,351072.0
2025-05-01 11:15:00,16.27,16.38,16.24,16.37,238917.0,16.27,16.38,16.24,16.37,238917.0
2025-05-01 11:20:00,16.37,16.39,16.31,16.32,222941.0,16.37,16.39,16.31,16.32,222941.0
2025-05-01 11:25:00,16.32,16.41,16.31,16.37,255914.0,16.32,16.41,16.31,16.37,255914.0
2025-05-01 11:30:00,16.37,16.4,16.33,16.37,158658.0,16.37,16.4,16.33,16.37,158658.0
2025-05-01 11:35:00,16.37,16.43,16.36,16.41,214527.0,16.37,16.43,16.36,16.41,214527.0
2025-05-01 11:40:00,16.41,16.42,16.33,16.34,105578.0,16.41,16.42,16.33,16.34,105578.0
2025-05-01 11:45:00,16.34,16.34,16.3,16.3,107005.0,16.34,16.34,16.3,16.3,107005.0
2025-05-01 11:50:00,16.31,16.33,16.26,16.3,112290.0,16.31,16.33,16.26,16.3,112290.0
2025-05-01 11:55:00,16.3,16.3,16.23,16.29,251847.0,16.3,16.3,16.23,16.29,251847.0
2025-05-01 12:00:00,16.29,16.31,16.22,16.23,132952.0,16.29,16.31,16.22,16.23,132952.0
2025-05-01 12:05:00,16.23,16.27,16.23,16.27,108450.0,16.23,16.27,16.23,16.27,108450.0
2025-05-01 12:10:00,16.27,16.29,16.23,16.27,121013.0,16.27,16.29,16.23,16.27,121013.0
2025-05-01 12:15:00,16.27,16.27,16.21,16.25,96885.0,16.27,16.27,16.21,16.25,96885.0
2025-05-01 12:20:00,16.25,16.28,16.23,16.25,102411.0,16.25,16.28,16.23,16.25,102411.0
2025-05-01 12:25:00,16.25,16.29,16.23,16.25,68568.0,16.25,16.29,16.23,16.25,68568.0
2025-05-01 12:30:00,16.25,16.25,16.21,16.21,156984.0,16.25,16.25,16.21,16.21,156984.0
2025-05-01 12:35:00,16.21,16.27,16.21,16.26,155136.0,16.21,16.27,16.21,16.26,155136.0
2025-05-01 12:40:00,16.25,16.28,16.24,16.26,107648.0,16.25,16.28,16.24,16.26,107648.0
2025-05-01 12:45:00,16.27,16.31,16.26,16.29,119454.0,16.27,16.31,16.26,16.29,119454.0
2025-05-01 12:50:00,16.29,16.33,16.26,16.28,177417.0,16.29,16.33,16.26,16.28,177417.0
2025-05-01 12:55:00,16.28,16.29,16.26,16.29,59162.0,16.28,16.29,16.26,16.29,59162.0
2025-05-01 13:00:00,16.29,16.31,16.27,16.31,76771.0,16.29,16.31,16.27,16.31,76771.0
2025-05-01 13:05:00,16.31,16.32,16.27,16.29,150438.0,16.31,16.32,16.27,16.29,150438.0
2025-05-01 13:10:00,16.3,16.34,16.29,16.34,69825.0,16.3,16.34,16.29,16.34,69825.0
2025-05-01 13:15:00,16.34,16.37,16.31,16.37,91238.0,16.34,16.37,16.31,16.37,91238.0
2025-05-01 13:20:00,16.37,16.38,16.35,16.36,133414.0,16.37,16.38,16.35,16.36,133414.0
2025-05-01 13:25:00,16.35,16.38,16.33,16.38,136069.0,16.35,16.38,16.33,16.38,136069.0
2025-05-01 13:30:00,16.38,16.39,16.31,16.35,115744.0,16.38,16.39,16.31,16.35,115744.0
2025-05-01 13:35:00,16.35,16.35,16.27,16.27,100279.0,16.35,16.35,16.27,16.27,100279.0
2025-05-01 13:40:00,16.28,16.28,16.23,16.25,103975.0,16.28,16.28,16.23,16.25,103975.0
2025-05-01 13:45:00,16.25,16.29,16.24,16.28,113402.0,16.25,16.29,16.24,16.28,113402.0
2025-05-01 13:50:00,16.27,16.3,16.25,16.27,118192.0,16.27,16.3,16.25,16.27,118192.0
2025-05-01 13:55:00,16.27,16.27,16.23,16.25,51007.0,16.27,16.27,16.23,16.25,51007.0
2025-05-01 14:00:00,16.25,16.26,16.24,16.25,42947.0,16.25,16.26,16.24,16.25,42947.0
2025-05-01 14:05:00,16.26,16.29,16.25,16.29,144902.0,16.26,16.29,16.25,16.29,144902.0
2025-05-01 14:10:00,16.29,16.32,16.27,16.32,101709.0,16.29,16.32,16.27,16.32,101709.0
2025-05-01 14:15:00,16.32,16.32,16.3,16.3,68066.0,16.32,16.32,16.3,16.3,68066.0
2025-05-01 14:20:00,16.3,16.34,16.29,16.32,161853.0,16.3,16.34,16.29,16.32,161853.0
2025-05-01 14:25:00,16.32,16.33,16.29,16.32,149346.0,16.32,16.33,16.29,16.32,149346.0
2025-05-01 14:30:00,16.32,16.34,16.28,16.28,110091.0,16.32,16.34,16.28,16.28,110091.0
2025-05-01 14:35:00,16.29,16.29,16.26,16.28,75420.0,16.29,16.29,16.26,16.28,75420.0
2025-05-01 14:40:00,16.28,16.28,16.23,16.23,110202.0,16.28,16.28,16.23,16.23,110202.0
2025-05-01 14:45:00,16.23,16.25,16.18,16.24,276202.0,16.23,16.25,16.18,16.24,276202.0
2025-05-01 14:50:00,16.23,16.25,16.21,16.21,99008.0,16.23,16.25,16.21,16.21,99008.0
2025-05-01 14:55:00,16.21,16.27,16.2,16.25,179546.0,16.21,16.27,16.2,16.25,179546.0
2025-05-01 15:00:00,16.25,16.26,16.23,16.23,62181.0,16.25,16.26,16.23,16.23,62181.0
2025-05-01 15:05:00,16.23,16.24,16.2,16.21,204120.0,16.23,16.24,16.2,16.21,204120.0
2025-05-01 15:10:00,16.21,16.22,16.18,16.2,185210.0,16.21,16.22,16.18,16.2,185210.0
2025-05-01 15:15:00,16.2,16.22,16.19,16.21,119060.0,16.2,16.22,16.19,16.21,119060.0
2025-05-01 15:20:00,16.21,16.22,16.2,16.21,127684.0,16.21,16.22,16.2,16.21,127684.0
2025-05-01 15:25:00,16.21,16.24,16.2,16.21,222600.0,16.21,16.24,16.2,16.21,222600.0
2025-05-01 15:30:00,16.21,16.3,16.21,16.25,343224.0,16.21,16.3,16.21,16.25,343224.0
2025-05-01 15:35:00,16.25,16.27,16.24,16.27,300318.0,16.25,16.27,16.24,16.27,300318.0
2025-05-01 15:40:00,16.27,16.29,16.25,16.25,289270.0,16.27,16.29,16.25,16.25,289270.0
2025-05-01 15:45:00,16.25,16.3,16.25,16.29,389023.0,16.25,16.3,16.25,16.29,389023.0
2025-05-01 15:50:00,16.29,16.29,16.2,16.25,701054.0,16.29,16.29,16.2,16.25,701054.0
2025-05-01 15:55:00,16.25,16.29,16.22,16.25,927244.0,16.25,16.29,16.22,16.25,927244.0
2025-05-02 09:30:00,16.71,17.09,16.68,17.06,901587.0,16.71,17.09,16.68,17.06,901587.0
2025-05-02 09:35:00,17.05,17.16,16.98,17.11,521854.0,17.05,17.16,16.98,17.11,521854.0
2025-05-02 09:40:00,17.11,17.15,17.0,17.02,372569.0,17.11,17.15,17.0,17.02,372569.0
2025-05-02 09:45:00,17.04,17.07,16.89,16.94,374864.0,17.04,17.07,16.89,16.94,374864.0
2025-05-02 09:50:00,16.94,17.0,16.77,16.92,323527.0,16.94,17.0,16.77,16.92,323527.0
2025-05-02 09:55:00,16.93,16.98,16.86,16.88,306513.0,16.93,16.98,16.86,16.88,306513.0
2025-05-02 10:00:00,16.89,17.06,16.86,16.98,314980.0,16.89,17.06,16.86,16.98,314980.0
2025-05-02 10:05:00,16.98,17.05,16.97,17.01,220618.0,16.98,17.05,16.97,17.01,220618.0
2025-05-02 10:10:00,17.01,17.11,17.01,17.1,286720.0,17.01,17.11,17.01,17.1,286720.0
2025-05-02 10:15:00,17.09,17.14,17.08,17.11,327274.0,17.09,17.14,17.08,17.11,327274.0
2025-05-02 10:20:00,17.11,17.18,17.09,17.16,380527.0,17.11,17.18,17.09,17.16,380527.0
2025-05-02 10:25:00,17.16,17.21,17.12,17.2,335509.0,17.16,17.21,17.12,17.2,335509.0
2025-05-02 10:30:00,17.2,17.23,17.13,17.21,193106.0,17.2,17.23,17.13,17.21,193106.0
2025-05-02 10:35:00,17.21,17.25,17.19,17.25,141223.0,17.21,17.25,17.19,17.25,141223.0
2025-05-02 10:40:00,17.25,17.29,17.21,17.26,168302.0,17.25,17.29,17.21,17.26,168302.0
2025-05-02 10:45:00,17.27,17.3,17.22,17.22,210270.0,17.27,17.3,17.22,17.22,210270.0
2025-05-02 10:50:00,17.23,17.26,17.16,17.23,328343.0,17.23,17.26,17.16,17.23,328343.0
2025-05-02 10:55:00,17.23,17.25,17.19,17.21,156007.0,17.23,17.25,17.19,17.21,156007.0
2025-05-02 11:00:00,17.21,17.3,17.19,17.28,195039.0,17.21,17.3,17.19,17.28,195039.0
2025-05-02 11:05:00,17.28,17.37,17.28,17.36,363106.0,17.28,17.37,17.28,17.36,363106.0
2025-05-02 11:10:00,17.36,17.4,17.32,17.32,180453.0,17.36,17.4,17.32,17.32,180453.0
2025-05-02 11:15:00,17.32,17.39,17.32,17.35,242334.0,17.32,17.39,17.32,17.35,242334.0
2025-05-02 11:20:00,17.35,17.38,17.28,17.3,251613.0,17.35,17.38,17.28,17.3,251613.0
2025-05-02 11:25:00,17.3,17.33,17.27,17.3,142196.0,17.3,17.33,17.27,17.3,142196.0
2025-05-02 11:30:00,17.3,17.38,17.26,17.37,231955.0,17.3,17.38,17.26,17.37,231955.0
2025-05-02 11:35:00,17.37,17.4,17.34,17.38,193296.0,17.37,17.4,17.34,17.38,193296.0
2025-05-02 11:40:00,17.38,17.39,17.32,17.35,90603.0,17.38,17.39,17.32,17.35,90603.0
2025-05-02 11:45:00,17.35,17.36,17.32,17.35,74870.0,17.35,17.36,17.32,17.35,74870.0
2025-05-02 11:50:00,17.35,17.36,17.3,17.3,94899.0,17.35,17.36,17.3,17.3,94899.0
2025-05-02 11:55:00,17.3,17.35,17.29,17.32,114900.0,17.3,17.35,17.29,17.32,114900.0
2025-05-02 12:00:00,17.32,17.48,17.32,17.46,217789.0,17.32,17.48,17.32,17.46,217789.0
2025-05-02 12:05:00,17.47,17.51,17.45,17.5,229907.0,17.47,17.51,17.45,17.5,229907.0
2025-05-02 12:10:00,17.5,17.53,17.48,17.5,189628.0,17.5,17.53,17.48,17.5,189628.0
2025-05-02 12:15:00,17.5,17.54,17.47,17.51,249915.0,17.5,17.54,17.47,17.51,249915.0
2025-05-02 12:20:00,17.5,17.52,17.48,17.5,181421.0,17.5,17.52,17.48,17.5,181421.0
2025-05-02 12:25:00,17.5,17.53,17.48,17.52,118663.0,17.5,17.53,17.48,17.52,118663.0
2025-05-02 12:30:00,17.52,17.55,17.5,17.53,89264.0,17.52,17.55,17.5,17.53,89264.0
2025-05-02 12:35:00,17.53,17.56,17.51,17.52,137726.0,17.53,17.56,17.51,17.52,137726.0
2025-05-02 12:40:00,17.51,17.53,17.47,17.5,141324.0,17.51,17.53,17.47,17.5,141324.0
2025-05-02 12:45:00,17.5,17.52,17.47,17.51,132513.0,17.5,17.52,17.47,17.51,132513.0
2025-05-02 12:50:00,17.51,17.51,17.46,17.47,95333.0,17.51,17.51,17.46,17.47,95333.0
2025-05-02 12:55:00,17.47,17.48,17.41,17.41,141689.0,17.47,17.48,17.41,17.41,141689.0
2025-05-02 13:00:00,17.42,17.47,17.39,17.43,140580.0,17.42,17.47,17.39,17.43,140580.0
2025-05-02 13:05:00,17.43,17.44,17.38,17.39,152326.0,17.43,17.44,17.38,17.39,152326.0
2025-05-02 13:10:00,17.39,17.41,17.34,17.41,144774.0,17.39,17.41,17.34,17.41,144774.0
2025-05-02 13:15:00,17.41,17.41,17.34,17.36,57266.0,17.41,17.41,17.34,17.36,57266.0
2025-05-02 13:20:00,17.36,17.43,17.35,17.39,189089.0,17.36,17.43,17.35,17.39,189089.0
2025-05-02 13:25:00,17.39,17.48,17.37,17.47,147413.0,17.39,17.48,17.37,17.47,147413.0
2025-05-02 13:30:00,17.48,17.5,17.45,17.45,192580.0,17.48,17.5,17.45,17.45,192580.0
2025-05-02 13:35:00,17.46,17.46,17.38,17.44,183796.0,17.46,17.46,17.38,17.44,183796.0
2025-05-02 13:40:00,17.43,17.45,17.4,17.41,74955.0,17.43,17.45,17.4,17.41,74955.0
2025-05-02 13:45:00,17.42,17.44,17.4,17.4,77219.0,17.42,17.44,17.4,17.4,77219.0
2025-05-02 13:50:00,17.41,17.42,17.39,17.39,102138.0,17.41,17.42,17.39,17.39,102138.0
2025-05-02 13:55:00,17.39,17.4,17.36,17.38,107112.0,17.39,17.4,17.36,17.38,107112.0
2025-05-02 14:00:00,17.39,17.42,17.38,17.41,66625.0,17.39,17.42,17.38,17.41,66625.0
2025-05-02 14:05:00,17.41,17.43,17.38,17.39,73606.0,17.41,17.43,17.38,17.39,73606.0
2025-05-02 14:10:00,17.39,17.4,17.37,17.39,80565.0,17.39,17.4,17.37,17.39,80565.0
2025-05-02 14:15:00,17.39,17.41,17.39,17.39,61544.0,17.39,17.41,17.39,17.39,61544.0
2025-05-02 14:20:00,17.4,17.42,17.38,17.39,76321.0,17.4,17.42,17.38,17.39,76321.0
2025-05-02 14:25:00,17.39,17.39,17.37,17.38,29769.0,17.39,17.39,17.37,17.38,29769.0
2025-05-02 14:30:00,17.38,17.43,17.37,17.42,80965.0,17.38,17.43,17.37,17.42,80965.0
2025-05-02 14:35:00,17.42,17.44,17.4,17.43,112509.0,17.42,17.44,17.4,17.43,112509.0
2025-05-02 14:40:00,17.43,17.43,17.4,17.41,91678.0,17.43,17.43,17.4,17.41,91678.0
2025-05-02 14:45:00,17.42,17.42,17.36,17.37,57625.0,17.42,17.42,17.36,17.37,57625.0
2025-05-02 14:50:00,17.37,17.39,17.32,17.35,135382.0,17.37,17.39,17.32,17.35,135382.0
2025-05-02 14:55:00,17.35,17.35,17.32,17.35,72098.0,17.35,17.35,17.32,17.35,72098.0
2025-05-02 15:00:00,17.35,17.38,17.33,17.36,122633.0,17.35,17.38,17.33,17.36,122633.0
2025-05-02 15:05:00,17.36,17.36,17.33,17.35,116935.0,17.36,17.36,17.33,17.35,116935.0
2025-05-02 15:10:00,17.34,17.35,17.29,17.3,331175.0,17.34,17.35,17.29,17.3,331175.0
2025-05-02 15:15:00,17.3,17.32,17.27,17.29,214380.0,17.3,17.32,17.27,17.29,214380.0
2025-05-02 15:20:00,17.29,17.3,17.27,17.3,152749.0,17.29,17.3,17.27,17.3,152749.0
2025-05-02 15:25:00,17.29,17.3,17.27,17.29,153818.0,17.29,17.3,17.27,17.29,153818.0
2025-05-02 15:30:00,17.28,17.32,17.26,17.28,286605.0,17.28,17.32,17.26,17.28,286605.0
2025-05-02 15:35:00,17.28,17.32,17.26,17.29,291686.0,17.28,17.32,17.26,17.29,291686.0
2025-05-02 15:40:00,17.29,17.32,17.28,17.32,274452.0,17.29,17.32,17.28,17.32,274452.0
2025-05-02 15:45:00,17.32,17.34,17.28,17.32,364029.0,17.32,17.34,17.28,17.32,364029.0
2025-05-02 15:50:00,17.32,17.34,17.28,17.32,706315.0,17.32,17.34,17.28,17.32,706315.0
2025-05-02 15:55:00,17.32,17.38,17.27,17.38,1446769.0,17.32,17.38,17.27,17.38,1446769.0
2025-05-05 09:30:00,17.0,17.09,16.9,17.03,561868.0,17.0,17.09,16.9,17.03,561868.0
2025-05-05 09:35:00,17.02,17.05,16.92,17.0,323178.0,17.02,17.05,16.92,17.0,323178.0
2025-05-05 09:40:00,17.0,17.2,16.98,17.17,310812.0,17.0,17.2,16.98,17.17,310812.0
2025-05-05 09:45:00,17.18,17.27,17.16,17.26,212494.0,17.18,17.27,17.16,17.26,212494.0
2025-05-05 09:50:00,17.26,17.31,17.19,17.31,159894.0,17.26,17.31,17.19,17.31,159894.0
2025-05-05 09:55:00,17.31,17.41,17.27,17.36,374760.0,17.31,17.41,17.27,17.36,374760.0
2025-05-05 10:00:00,17.36,17.5,17.36,17.39,335159.0,17.36,17.5,17.36,17.39,335159.0
2025-05-05 10:05:00,17.38,17.55,17.35,17.52,226992.0,17.38,17.55,17.35,17.52,226992.0
2025-05-05 10:10:00,17.52,17.57,17.5,17.55,189302.0,17.52,17.57,17.5,17.55,189302.0
2025-05-05 10:15:00,17.55,17.6,17.49,17.59,190200.0,17.55,17.6,17.49,17.59,190200.0
2025-05-05 10:20:00,17.6,17.61,17.53,17.55,185567.0,17.6,17.61,17.53,17.55,185567.0
2025-05-05 10:25:00,17.55,17.61,17.54,17.58,195460.0,17.55,17.61,17.54,17.58,195460.0
2025-05-05 10:30:00,17.59,17.6,17.5,17.51,177776.0,17.59,17.6,17.5,17.51,177776.0
2025-05-05 10:35:00,17.51,17.56,17.48,17.48,162667.0,17.51,17.56,17.48,17.48,162667.0
2025-05-05 10:40:00,17.48,17.59,17.46,17.58,218112.0,17.48,17.59,17.46,17.58,218112.0
2025-05-05 10:45:00,17.58,17.63,17.53,17.53,253921.0,17.58,17.63,17.53,17.53,253921.0
2025-05-05 10:50:00,17.52,17.54,17.41,17.48,263633.0,17.52,17.54,17.41,17.48,263633.0
2025-05-05 10:55:00,17.49,17.54,17.48,17.53,248882.0,17.49,17.54,17.48,17.53,248882.0
2025-05-05 11:00:00,17.54,17.6,17.52,17.57,228761.0,17.54,17.6,17.52,17.57,228761.0
2025-05-05 11:05:00,17.57,17.63,17.57,17.59,174061.0,17.57,17.63,17.57,17.59,174061.0
2025-05-05 11:10:00,17.59,17.64,17.57,17.62,257247.0,17.59,17.64,17.57,17.62,257247.0
2025-05-05 11:15:00,17.61,17.61,17.55,17.58,137063.0,17.61,17.61,17.55,17.58,137063.0
2025-05-05 11:20:00,17.57,17.66,17.56,17.66,167285.0,17.57,17.66,17.56,17.66,167285.0
2025-05-05 11:25:00,17.66,17.67,17.61,17.64,136066.0,17.66,17.67,17.61,17.64,136066.0
2025-05-05 11:30:00,17.64,17.65,17.58,17.6,128717.0,17.64,17.65,17.58,17.6,128717.0
2025-05-05 11:35:00,17.59,17.59,17.52,17.54,203216.0,17.59,17.59,17.52,17.54,203216.0
2025-05-05 11:40:00,17.54,17.57,17.52,17.55,173829.0,17.54,17.57,17.52,17.55,173829.0
2025-05-05 11:45:00,17.55,17.58,17.49,17.53,244771.0,17.55,17.58,17.49,17.53,244771.0
2025-05-05 11:50:00,17.53,17.59,17.52,17.57,87054.0,17.53,17.59,17.52,17.57,87054.0
2025-05-05 11:55:00,17.58,17.58,17.54,17.55,55692.0,17.58,17.58,17.54,17.55,55692.0
2025-05-05 12:00:00,17.55,17.58,17.53,17.55,49243.0,17.55,17.58,17.53,17.55,49243.0
2025-05-05 12:05:00,17.55,17.56,17.52,17.52,75044.0,17.55,17.56,17.52,17.52,75044.0
2025-05-05 12:10:00,17.53,17.55,17.51,17.52,76025.0,17.53,17.55,17.51,17.52,76025.0
2025-05-05 12:15:00,17.51,17.54,17.5,17.54,58459.0,17.51,17.54,17.5,17.54,58459.0
2025-05-05 12:20:00,17.54,17.56,17.53,17.55,59204.0,17.54,17.56,17.53,17.55,59204.0
2025-05-05 12:25:00,17.54,17.6,17.54,17.6,84948.0,17.54,17.6,17.54,17.6,84948.0
2025-05-05 12:30:00,17.6,17.62,17.57,17.61,88650.0,17.6,17.62,17.57,17.61,88650.0
2025-05-05 12:35:00,17.6,17.64,17.6,17.64,54585.0,17.6,17.64,17.6,17.64,54585.0
2025-05-05 12:40:00,17.64,17.67,17.63,17.67,74027.0,17.64,17.67,17.63,17.67,74027.0
2025-05-05 12:45:00,17.67,17.69,17.66,17.69,57487.0,17.67,17.69,17.66,17.69,57487.0
2025-05-05 12:50:00,17.69,17.71,17.66,17.71,179739.0,17.69,17.71,17.66,17.71,179739.0
2025-05-05 12:55:00,17.71,17.72,17.67,17.68,87753.0,17.71,17.72,17.67,17.68,87753.0
2025-05-05 13:00:00,17.68,17.68,17.63,17.66,87646.0,17.68,17.68,17.63,17.66,87646.0
2025-05-05 13:05:00,17.65,17.65,17.61,17.63,38644.0,17.65,17.65,17.61,17.63,38644.0
2025-05-05 13:10:00,17.63,17.63,17.57,17.57,136730.0,17.63,17.63,17.57,17.57,136730.0
2025-05-05 13:15:00,17.58,17.61,17.57,17.59,59114.0,17.58,17.61,17.57,17.59,59114.0
2025-05-05 13:20:00,17.59,17.61,17.56,17.61,50794.0,17.59,17.61,17.56,17.61,50794.0
2025-05-05 13:25:00,17.61,17.62,17.59,17.61,25035.0,17.61,17.62,17.59,17.61,25035.0
2025-05-05 13:30:00,17.61,17.65,17.6,17.64,69466.0,17.61,17.65,17.6,17.64,69466.0
2025-05-05 13:35:00,17.64,17.66,17.61,17.63,39918.0,17.64,17.66,17.61,17.63,39918.0
2025-05-05 13:40:00,17.63,17.63,17.58,17.59,50106.0,17.63,17.63,17.58,17.59,50106.0
2025-05-05 13:45:00,17.59,17.62,17.59,17.62,50189.0,17.59,17.62,17.59,17.62,50189.0
2025-05-05 13:50:00,17.61,17.63,17.6,17.61,22126.0,17.61,17.63,17.6,17.61,22126.0
2025-05-05 13:55:00,17.62,17.63,17.59,17.6,135724.0,17.62,17.63,17.59,17.6,135724.0
2025-05-05 14:00:00,17.6,17.61,17.57,17.61,26783.0,17.6,17.61,17.57,17.61,26783.0
2025-05-05 14:05:00,17.61,17.61,17.59,17.6,39643.0,17.61,17.61,17.59,17.6,39643.0
2025-05-05 14:10:00,17.6,17.62,17.59,17.62,18653.0,17.6,17.62,17.59,17.62,18653.0
2025-05-05 14:15:00,17.62,17.63,17.61,17.62,39182.0,17.62,17.63,17.61,17.62,39182.0
2025-05-05 14:20:00,17.62,17.62,17.59,17.6,39300.0,17.62,17.62,17.59,17.6,39300.0
2025-05-05 14:25:00,17.6,17.6,17.56,17.57,62100.0,17.6,17.6,17.56,17.57,62100.0
2025-05-05 14:30:00,17.57,17.62,17.56,17.61,44107.0,17.57,17.62,17.56,17.61,44107.0
2025-05-05 14:35:00,17.61,17.62,17.59,17.61,52482.0,17.61,17.62,17.59,17.61,52482.0
2025-05-05 14:40:00,17.61,17.64,17.6,17.63,56929.0,17.61,17.64,17.6,17.63,56929.0
2025-05-05 14:45:00,17.63,17.63,17.57,17.59,68863.0,17.63,17.63,17.57,17.59,68863.0
2025-05-05 14:50:00,17.59,17.59,17.53,17.55,75811.0,17.59,17.59,17.53,17.55,75811.0
2025-05-05 14:55:00,17.55,17.55,17.51,17.52,74625.0,17.55,17.55,17.51,17.52,74625.0
2025-05-05 15:00:00,17.52,17.52,17.47,17.52,175039.0,17.52,17.52,17.47,17.52,175039.0
2025-05-05 15:05:00,17.52,17.53,17.49,17.5,70474.0,17.52,17.53,17.49,17.5,70474.0
2025-05-05 15:10:00,17.5,17.51,17.47,17.49,101779.0,17.5,17.51,17.47,17.49,101779.0
2025-05-05 15:15:00,17.49,17.5,17.44,17.46,95641.0,17.49,17.5,17.44,17.46,95641.0
2025-05-05 15:20:00,17.46,17.47,17.43,17.43,66859.0,17.46,17.47,17.43,17.43,66859.0
2025-05-05 15:25:00,17.43,17.45,17.42,17.44,96079.0,17.43,17.45,17.42,17.44,96079.0
2025-05-05 15:30:00,17.43,17.47,17.41,17.45,113104.0,17.43,17.47,17.41,17.45,113104.0
2025-05-05 15:35:00,17.46,17.5,17.45,17.49,137262.0,17.46,17.5,17.45,17.49,137262.0
2025-05-05 15:40:00,17.48,17.51,17.48,17.48,229902.0,17.48,17.51,17.48,17.48,229902.0
2025-05-05 15:45:00,17.48,17.49,17.42,17.48,195401.0,17.48,17.49,17.42,17.48,195401.0
2025-05-05 15:50:00,17.48,17.48,17.41,17.42,270424.0,17.48,17.48,17.41,17.42,270424.0
2025-05-05 15:55:00,17.42,17.43,17.34,17.38,867007.0,17.42,17.43,17.34,17.38,867007.0
2025-05-06 09:30:00,16.98,17.17,16.78,16.95,681606.0,16.98,17.17,16.78,16.95,681606.0
2025-05-06 09:35:00,16.95,17.02,16.86,16.98,350285.0,16.95,17.02,16.86,16.98,350285.0
2025-05-06 09:40:00,16.98,17.02,16.88,16.91,307508.0,16.98,17.02,16.88,16.91,307508.0
2025-05-06 09:45:00,16.91,17.0,16.9,16.95,170202.0,16.91,17.0,16.9,16.95,170202.0
2025-05-06 09:50:00,16.95,17.0,16.89,16.98,208625.0,16.95,17.0,16.89,16.98,208625.0
2025-05-06 09:55:00,16.98,17.08,16.96,17.08,157163.0,16.98,17.08,16.96,17.08,157163.0
2025-05-06 10:00:00,17.08,17.13,17.02,17.13,264904.0,17.08,17.13,17.02,17.13,264904.0
2025-05-06 10:05:00,17.14,17.21,17.11,17.14,143824.0,17.14,17.21,17.11,17.14,143824.0
2025-05-06 10:10:00,17.13,17.15,17.04,17.05,203369.0,17.13,17.15,17.04,17.05,203369.0
2025-05-06 10:15:00,17.05,17.18,17.05,17.18,136297.0,17.05,17.18,17.05,17.18,136297.0
2025-05-06 10:20:00,17.18,17.25,17.16,17.22,81222.0,17.18,17.25,17.16,17.22,81222.0
2025-05-06 10:25:00,17.22,17.27,17.2,17.27,103826.0,17.22,17.27,17.2,17.27,103826.0
2025-05-06 10:30:00,17.27,17.28,17.23,17.26,97693.0,17.27,17.28,17.23,17.26,97693.0
2025-05-06 10:35:00,17.25,17.28,17.21,17.28,86160.0,17.25,17.28,17.21,17.28,86160.0
2025-05-06 10:40:00,17.27,17.29,17.24,17.25,27406.0,17.27,17.29,17.24,17.25,27406.0
2025-05-06 10:45:00,17.26,17.27,17.2,17.21,48509.0,17.26,17.27,17.2,17.21,48509.0
2025-05-06 10:50:00,17.21,17.21,17.15,17.18,71240.0,17.21,17.21,17.15,17.18,71240.0
2025-05-06 10:55:00,17.18,17.19,17.16,17.16,24370.0,17.18,17.19,17.16,17.16,24370.0
2025-05-06 11:00:00,17.16,17.23,17.15,17.23,56605.0,17.16,17.23,17.15,17.23,56605.0
2025-05-06 11:05:00,17.23,17.26,17.22,17.25,77481.0,17.23,17.26,17.22,17.25,77481.0
2025-05-06 11:10:00,17.25,17.32,17.25,17.32,86965.0,17.25,17.32,17.25,17.32,86965.0
2025-05-06 11:15:00,17.32,17.34,17.28,17.33,106874.0,17.32,17.34,17.28,17.33,106874.0
2025-05-06 11:20:00,17.34,17.37,17.33,17.35,62502.0,17.34,17.37,17.33,17.35,62502.0
2025-05-06 11:25:00,17.35,17.36,17.32,17.34,40473.0,17.35,17.36,17.32,17.34,40473.0
2025-05-06 11:30:00,17.34,17.36,17.31,17.36,139044.0,17.34,17.36,17.31,17.36,139044.0
2025-05-06 11:35:00,17.36,17.43,17.35,17.39,155324.0,17.36,17.43,17.35,17.39,155324.0
2025-05-06 11:40:00,17.39,17.4,17.35,17.36,45512.0,17.39,17.4,17.35,17.36,45512.0
2025-05-06 11:45:00,17.35,17.4,17.35,17.38,27255.0,17.35,17.4,17.35,17.38,27255.0
2025-05-06 11:50:00,17.38,17.4,17.36,17.37,58490.0,17.38,17.4,17.36,17.37,58490.0
2025-05-06 11:55:00,17.36,17.37,17.31,17.34,53854.0,17.36,17.37,17.31,17.34,53854.0
2025-05-06 12:00:00,17.34,17.36,17.31,17.35,142949.0,17.34,17.36,17.31,17.35,142949.0
2025-05-06 12:05:00,17.35,17.36,17.3,17.31,112055.0,17.35,17.36,17.3,17.31,112055.0
2025-05-06 12:10:00,17.3,17.45,17.3,17.44,83612.0,17.3,17.45,17.3,17.44,83612.0
2025-05-06 12:15:00,17.43,17.43,17.36,17.38,59400.0,17.43,17.43,17.36,17.38,59400.0
2025-05-06 12:20:00,17.38,17.38,17.28,17.32,57724.0,17.38,17.38,17.28,17.32,57724.0
2025-05-06 12:25:00,17.31,17.35,17.3,17.35,38804.0,17.31,17.35,17.3,17.35,38804.0
2025-05-06 12:30:00,17.35,17.39,17.34,17.37,59498.0,17.35,17.39,17.34,17.37,59498.0
2025-05-06 12:35:00,17.37,17.37,17.32,17.35,57527.0,17.37,17.37,17.32,17.35,57527.0
2025-05-06 12:40:00,17.35,17.35,17.3,17.3,31783.0,17.35,17.35,17.3,17.3,31783.0
2025-05-06 12:45:00,17.3,17.31,17.28,17.3,57828.0,17.3,17.31,17.28,17.3,57828.0
2025-05-06 12:50:00,17.29,17.3,17.28,17.29,25569.0,17.29,17.3,17.28,17.29,25569.0
2025-05-06 12:55:00,17.29,17.3,17.24,17.25,55884.0,17.29,17.3,17.24,17.25,55884.0
2025-05-06 13:00:00,17.25,17.28,17.23,17.23,83832.0,17.25,17.28,17.23,17.23,83832.0
2025-05-06 13:05:00,17.24,17.27,17.23,17.26,75688.0,17.24,17.27,17.23,17.26,75688.0
2025-05-06 13:10:00,17.25,17.28,17.23,17.27,70886.0,17.25,17.28,17.23,17.27,70886.0
2025-05-06 13:15:00,17.27,17.27,17.24,17.26,51587.0,17.27,17.27,17.24,17.26,51587.0
2025-05-06 13:20:00,17.26,17.26,17.19,17.2,87978.0,17.26,17.26,17.19,17.2,87978.0
2025-05-06 13:25:00,17.2,17.23,17.18,17.21,39918.0,17.2,17.23,17.18,17.21,39918.0
2025-05-06 13:30:00,17.21,17.24,17.21,17.23,31197.0,17.21,17.24,17.21,17.23,31197.0
2025-05-06 13:35:00,17.23,17.24,17.21,17.21,29619.0,17.23,17.24,17.21,17.21,29619.0
2025-05-06 13:40:00,17.21,17.22,17.2,17.21,38672.0,17.21,17.22,17.2,17.21,38672.0
2025-05-06 13:45:00,17.21,17.21,17.18,17.2,30307.0,17.21,17.21,17.18,17.2,30307.0
2025-05-06 13:50:00,17.2,17.23,17.19,17.21,26092.0,17.2,17.23,17.19,17.21,26092.0
2025-05-06 13:55:00,17.21,17.22,17.19,17.21,39912.0,17.21,17.22,17.19,17.21,39912.0
2025-05-06 14:00:00,17.22,17.25,17.21,17.23,40270.0,17.22,17.25,17.21,17.23,40270.0
2025-05-06 14:05:00,17.23,17.27,17.22,17.26,38524.0,17.23,17.27,17.22,17.26,38524.0
2025-05-06 14:10:00,17.26,17.26,17.23,17.25,28026.0,17.26,17.26,17.23,17.25,28026.0
2025-05-06 14:15:00,17.25,17.29,17.24,17.29,38411.0,17.25,17.29,17.24,17.29,38411.0
2025-05-06 14:20:00,17.29,17.31,17.28,17.3,34380.0,17.29,17.31,17.28,17.3,34380.0
2025-05-06 14:25:00,17.3,17.33,17.3,17.32,30684.0,17.3,17.33,17.3,17.32,30684.0
2025-05-06 14:30:00,17.32,17.32,17.3,17.3,29682.0,17.32,17.32,17.3,17.3,29682.0
2025-05-06 14:35:00,17.3,17.32,17.29,17.31,36041.0,17.3,17.32,17.29,17.31,36041.0
2025-05-06 14:40:00,17.31,17.33,17.3,17.31,38352.0,17.31,17.33,17.3,17.31,38352.0
2025-05-06 14:45:00,17.3,17.35,17.3,17.35,47250.0,17.3,17.35,17.3,17.35,47250.0
2025-05-06 14:50:00,17.35,17.36,17.33,17.35,69101.0,17.35,17.36,17.33,17.35,69101.0
2025-05-06 14:55:00,17.35,17.35,17.33,17.35,46087.0,17.35,17.35,17.33,17.35,46087.0
2025-05-06 15:00:00,17.35,17.37,17.34,17.37,42944.0,17.35,17.37,17.34,17.37,42944.0
2025-05-06 15:05:00,17.36,17.37,17.33,17.34,64697.0,17.36,17.37,17.33,17.34,64697.0
2025-05-06 15:10:00,17.34,17.37,17.32,17.35,53407.0,17.34,17.37,17.32,17.35,53407.0
2025-05-06 15:15:00,17.35,17.36,17.32,17.32,64496.0,17.35,17.36,17.32,17.32,64496.0
2025-05-06 15:20:00,17.32,17.34,17.3,17.32,56803.0,17.32,17.34,17.3,17.32,56803.0
2025-05-06 15:25:00,17.32,17.33,17.28,17.3,65498.0,17.32,17.33,17.28,17.3,65498.0
2025-05-06 15:30:00,17.3,17.31,17.26,17.29,98138.0,17.3,17.31,17.26,17.29,98138.0
2025-05-06 15:35:00,17.29,17.3,17.26,17.26,145960.0,17.29,17.3,17.26,17.26,145960.0
2025-05-06 15:40:00,17.26,17.28,17.25,17.26,145324.0,17.26,17.28,17.25,17.26,145324.0
2025-05-06 15:45:00,17.25,17.28,17.23,17.27,148408.0,17.25,17.28,17.23,17.27,148408.0
2025-05-06 15:50:00,17.26,17.27,17.21,17.25,208779.0,17.26,17.27,17.21,17.25,208779.0
2025-05-06 15:55:00,17.24,17.29,17.21,17.28,648920.0,17.24,17.29,17.21,17.28,648920.0
2025-05-07 09:30:00,17.33,17.42,17.31,17.38,220815.0,17.33,17.42,17.31,17.38,220815.0
2025-05-07 09:35:00,17.36,17.39,17.3,17.35,145816.0,17.36,17.39,17.3,17.35,145816.0
2025-05-07 09:40:00,17.36,17.45,17.34,17.44,107609.0,17.36,17.45,17.34,17.44,107609.0
2025-05-07 09:45:00,17.44,17.47,17.39,17.42,116827.0,17.44,17.47,17.39,17.42,116827.0
2025-05-07 09:50:00,17.41,17.54,17.41,17.52,132460.0,17.41,17.54,17.41,17.52,132460.0
2025-05-07 09:55:00,17.51,17.6,17.51,17.57,191109.0,17.51,17.6,17.51,17.57,191109.0
2025-05-07 10:00:00,17.57,17.58,17.51,17.54,133390.0,17.57,17.58,17.51,17.54,133390.0
2025-05-07 10:05:00,17.54,17.56,17.47,17.54,181871.0,17.54,17.56,17.47,17.54,181871.0
2025-05-07 10:10:00,17.54,17.59,17.53,17.56,108391.0,17.54,17.59,17.53,17.56,108391.0
2025-05-07 10:15:00,17.57,17.59,17.51,17.54,96416.0,17.57,17.59,17.51,17.54,96416.0
2025-05-07 10:20:00,17.53,17.55,17.48,17.5,147272.0,17.53,17.55,17.48,17.5,147272.0
2025-05-07 10:25:00,17.5,17.54,17.46,17.48,94181.0,17.5,17.54,17.46,17.48,94181.0
2025-05-07 10:30:00,17.48,17.5,17.44,17.45,134588.0,17.48,17.5,17.44,17.45,134588.0
2025-05-07 10:35:00,17.45,17.51,17.44,17.5,69314.0,17.45,17.51,17.44,17.5,69314.0
2025-05-07 10:40:00,17.5,17.5,17.46,17.5,55188.0,17.5,17.5,17.46,17.5,55188.0
2025-05-07 10:45:00,17.5,17.52,17.46,17.51,80919.0,17.5,17.52,17.46,17.51,80919.0
2025-05-07 10:50:00,17.5,17.55,17.45,17.46,165065.0,17.5,17.55,17.45,17.46,165065.0
2025-05-07 10:55:00,17.46,17.48,17.43,17.45,59634.0,17.46,17.48,17.43,17.45,59634.0
2025-05-07 11:00:00,17.44,17.45,17.37,17.42,77063.0,17.44,17.45,17.37,17.42,77063.0
2025-05-07 11:05:00,17.41,17.46,17.4,17.44,58028.0,17.41,17.46,17.4,17.44,58028.0
2025-05-07 11:10:00,17.43,17.46,17.4,17.41,46194.0,17.43,17.46,17.4,17.41,46194.0
2025-05-07 11:15:00,17.41,17.47,17.4,17.46,44706.0,17.41,17.47,17.4,17.46,44706.0
2025-05-07 11:20:00,17.46,17.48,17.42,17.48,67663.0,17.46,17.48,17.42,17.48,67663.0
2025-05-07 11:25:00,17.48,17.48,17.45,17.46,35273.0,17.48,17.48,17.45,17.46,35273.0
2025-05-07 11:30:00,17.46,17.49,17.46,17.48,37351.0,17.46,17.49,17.46,17.48,37351.0
2025-05-07 11:35:00,17.48,17.49,17.45,17.49,68505.0,17.48,17.49,17.45,17.49,68505.0
2025-05-07 11:40:00,17.48,17.54,17.48,17.52,54074.0,17.48,17.54,17.48,17.52,54074.0
2025-05-07 11:45:00,17.52,17.53,17.47,17.48,92780.0,17.52,17.53,17.47,17.48,92780.0
2025-05-07 11:50:00,17.48,17.5,17.46,17.48,40622.0,17.48,17.5,17.46,17.48,40622.0
2025-05-07 11:55:00,17.48,17.5,17.48,17.5,31356.0,17.48,17.5,17.48,17.5,31356.0
2025-05-07 12:00:00,17.49,17.49,17.46,17.46,40802.0,17.49,17.49,17.46,17.46,40802.0
2025-05-07 12:05:00,17.46,17.48,17.43,17.48,62643.0,17.46,17.48,17.43,17.48,62643.0
2025-05-07 12:10:00,17.48,17.49,17.47,17.48,17004.0,17.48,17.49,17.47,17.48,17004.0
2025-05-07 12:15:00,17.48,17.51,17.47,17.5,57292.0,17.48,17.51,17.47,17.5,57292.0
2025-05-07 12:20:00,17.5,17.5,17.46,17.48,77838.0,17.5,17.5,17.46,17.48,77838.0
2025-05-07 12:25:00,17.48,17.49,17.45,17.46,73360.0,17.48,17.49,17.45,17.46,73360.0
2025-05-07 12:30:00,17.45,17.46,17.43,17.45,35676.0,17.45,17.46,17.43,17.45,35676.0
2025-05-07 12:35:00,17.45,17.46,17.44,17.45,30990.0,17.45,17.46,17.44,17.45,30990.0
2025-05-07 12:40:00,17.45,17.49,17.44,17.48,51878.0,17.45,17.49,17.44,17.48,51878.0
2025-05-07 12:45:00,17.49,17.49,17.47,17.48,30482.0,17.49,17.49,17.47,17.48,30482.0
2025-05-07 12:50:00,17.48,17.49,17.46,17.46,51612.0,17.48,17.49,17.46,17.46,51612.0
2025-05-07 12:55:00,17.46,17.48,17.45,17.46,36000.0,17.46,17.48,17.45,17.46,36000.0
2025-05-07 13:00:00,17.46,17.48,17.44,17.46,106388.0,17.46,17.48,17.44,17.46,106388.0
2025-05-07 13:05:00,17.46,17.46,17.43,17.46,28586.0,17.46,17.46,17.43,17.46,28586.0
2025-05-07 13:10:00,17.46,17.47,17.43,17.46,57306.0,17.46,17.47,17.43,17.46,57306.0
2025-05-07 13:15:00,17.46,17.47,17.44,17.45,41851.0,17.46,17.47,17.44,17.45,41851.0
2025-05-07 13:20:00,17.45,17.45,17.42,17.44,66715.0,17.45,17.45,17.42,17.44,66715.0
2025-05-07 13:25:00,17.45,17.45,17.39,17.4,64248.0,17.45,17.45,17.39,17.4,64248.0
2025-05-07 13:30:00,17.39,17.4,17.38,17.38,45957.0,17.39,17.4,17.38,17.38,45957.0
2025-05-07 13:35:00,17.39,17.39,17.35,17.37,73390.0,17.39,17.39,17.35,17.37,73390.0
2025-05-07 13:40:00,17.37,17.39,17.35,17.38,32882.0,17.37,17.39,17.35,17.38,32882.0
2025-05-07 13:45:00,17.38,17.4,17.37,17.39,28301.0,17.38,17.4,17.37,17.39,28301.0
2025-05-07 13:50:00,17.39,17.39,17.33,17.34,86845.0,17.39,17.39,17.33,17.34,86845.0
2025-05-07 13:55:00,17.34,17.36,17.32,17.36,64548.0,17.34,17.36,17.32,17.36,64548.0
2025-05-07 14:00:00,17.34,17.4,17.3,17.36,127914.0,17.34,17.4,17.3,17.36,127914.0
2025-05-07 14:05:00,17.36,17.36,17.16,17.21,224702.0,17.36,17.36,17.16,17.21,224702.0
2025-05-07 14:10:00,17.21,17.24,17.16,17.18,72211.0,17.21,17.24,17.16,17.18,72211.0
2025-05-07 14:15:00,17.17,17.21,17.15,17.21,55769.0,17.17,17.21,17.15,17.21,55769.0
2025-05-07 14:20:00,17.21,17.28,17.2,17.26,111923.0,17.21,17.28,17.2,17.26,111923.0
2025-05-07 14:25:00,17.26,17.28,17.23,17.26,98470.0,17.26,17.28,17.23,17.26,98470.0
2025-05-07 14:30:00,17.26,17.3,17.23,17.28,145500.0,17.26,17.3,17.23,17.28,145500.0
2025-05-07 14:35:00,17.28,17.29,17.2,17.24,137045.0,17.28,17.29,17.2,17.24,137045.0
2025-05-07 14:40:00,17.25,17.3,17.24,17.28,151515.0,17.25,17.3,17.24,17.28,151515.0
2025-05-07 14:45:00,17.28,17.31,17.2,17.23,125448.0,17.28,17.31,17.2,17.23,125448.0
2025-05-07 14:50:00,17.23,17.25,17.17,17.21,150663.0,17.23,17.25,17.17,17.21,150663.0
2025-05-07 14:55:00,17.21,17.33,17.21,17.29,159362.0,17.21,17.33,17.21,17.29,159362.0
2025-05-07 15:00:00,17.29,17.29,17.25,17.28,61909.0,17.29,17.29,17.25,17.28,61909.0
2025-05-07 15:05:00,17.27,17.31,17.26,17.3,45029.0,17.27,17.31,17.26,17.3,45029.0
2025-05-07 15:10:00,17.3,17.3,17.25,17.27,69363.0,17.3,17.3,17.25,17.27,69363.0
2025-05-07 15:15:00,17.27,17.28,17.21,17.28,61334.0,17.27,17.28,17.21,17.28,61334.0
2025-05-07 15:20:00,17.28,17.28,17.2,17.22,75359.0,17.28,17.28,17.2,17.22,75359.0
2025-05-07 15:25:00,17.22,17.22,17.15,17.16,131041.0,17.22,17.22,17.15,17.16,131041.0
2025-05-07 15:30:00,17.15,17.2,17.14,17.16,116459.0,17.15,17.2,17.14,17.16,116459.0
2025-05-07 15:35:00,17.16,17.22,17.15,17.21,84478.0,17.16,17.22,17.15,17.21,84478.0
2025-05-07 15:40:00,17.21,17.38,17.2,17.29,333071.0,17.21,17.38,17.2,17.29,333071.0
2025-05-07 15:45:00,17.3,17.32,17.26,17.27,200334.0,17.3,17.32,17.26,17.27,200334.0
2025-05-07 15:50:00,17.27,17.28,17.21,17.27,196853.0,17.27,17.28,17.21,17.27,196853.0
2025-05-07 15:55:00,17.27,17.32,17.25,17.29,552795.0,17.27,17.32,17.25,17.29,552795.0
2025-05-08 09:30:00,17.55,17.6,17.45,17.56,313984.0,17.55,17.6,17.45,17.56,313984.0
2025-05-08 09:35:00,17.57,17.65,17.54,17.54,174756.0,17.57,17.65,17.54,17.54,174756.0
2025-05-08 09:40:00,17.55,17.61,17.55,17.6,116675.0,17.55,17.61,17.55,17.6,116675.0
2025-05-08 09:45:00,17.6,17.67,17.59,17.61,210184.0,17.6,17.67,17.59,17.61,210184.0
2025-05-08 09:50:00,17.62,17.67,17.6,17.62,100237.0,17.62,17.67,17.6,17.62,100237.0
2025-05-08 09:55:00,17.62,17.73,17.61,17.73,139014.0,17.62,17.73,17.61,17.73,139014.0
2025-05-08 10:00:00,17.73,17.82,17.71,17.79,198050.0,17.73,17.82,17.71,17.79,198050.0
2025-05-08 10:05:00,17.79,17.85,17.75,17.82,300156.0,17.79,17.85,17.75,17.82,300156.0
2025-05-08 10:10:00,17.82,17.82,17.69,17.7,152523.0,17.82,17.82,17.69,17.7,152523.0
2025-05-08 10:15:00,17.7,17.73,17.65,17.66,110054.0,17.7,17.73,17.65,17.66,110054.0
2025-05-08 10:20:00,17.66,17.74,17.65,17.68,159128.0,17.66,17.74,17.65,17.68,159128.0
2025-05-08 10:25:00,17.68,17.76,17.67,17.76,106266.0,17.68,17.76,17.67,17.76,106266.0
2025-05-08 10:30:00,17.76,17.88,17.76,17.85,213218.0,17.76,17.88,17.76,17.85,213218.0
2025-05-08 10:35:00,17.85,17.88,17.8,17.8,154386.0,17.85,17.88,17.8,17.8,154386.0
2025-05-08 10:40:00,17.8,17.86,17.78,17.86,130048.0,17.8,17.86,17.78,17.86,130048.0
2025-05-08 10:45:00,17.85,17.85,17.75,17.75,82749.0,17.85,17.85,17.75,17.75,82749.0
2025-05-08 10:50:00,17.75,17.79,17.66,17.7,188253.0,17.75,17.79,17.66,17.7,188253.0
2025-05-08 10:55:00,17.7,17.71,17.65,17.69,135061.0,17.7,17.71,17.65,17.69,135061.0
2025-05-08 11:00:00,17.69,17.72,17.64,17.64,185709.0,17.69,17.72,17.64,17.64,185709.0
2025-05-08 11:05:00,17.64,17.71,17.63,17.7,110874.0,17.64,17.71,17.63,17.7,110874.0
2025-05-08 11:10:00,17.7,17.73,17.7,17.71,54916.0,17.7,17.73,17.7,17.71,54916.0
2025-05-08 11:15:00,17.72,17.74,17.7,17.73,37362.0,17.72,17.74,17.7,17.73,37362.0
2025-05-08 11:20:00,17.74,17.81,17.72,17.8,105955.0,17.74,17.81,17.72,17.8,105955.0
2025-05-08 11:25:00,17.8,17.88,17.79,17.8,256769.0,17.8,17.88,17.79,17.8,256769.0
2025-05-08 11:30:00,17.8,17.89,17.76,17.88,197034.0,17.8,17.89,17.76,17.88,197034.0
2025-05-08 11:35:00,17.88,17.89,17.79,17.84,160109.0,17.88,17.89,17.79,17.84,160109.0
2025-05-08 11:40:00,17.84,17.9,17.82,17.88,117759.0,17.84,17.9,17.82,17.88,117759.0
2025-05-08 11:45:00,17.89,17.95,17.88,17.94,223140.0,17.89,17.95,17.88,17.94,223140.0
2025-05-08 11:50:00,17.95,17.97,17.9,17.94,232310.0,17.95,17.97,17.9,17.94,232310.0
2025-05-08 11:55:00,17.94,17.95,17.88,17.91,150102.0,17.94,17.95,17.88,17.91,150102.0
2025-05-08 12:00:00,17.91,17.92,17.87,17.9,84932.0,17.91,17.92,17.87,17.9,84932.0
2025-05-08 12:05:00,17.9,17.91,17.88,17.91,63838.0,17.9,17.91,17.88,17.91,63838.0
2025-05-08 12:10:00,17.91,17.92,17.87,17.91,99949.0,17.91,17.92,17.87,17.91,99949.0
2025-05-08 12:15:00,17.91,17.95,17.9,17.91,73000.0,17.91,17.95,17.9,17.91,73000.0
2025-05-08 12:20:00,17.92,17.93,17.87,17.88,75582.0,17.92,17.93,17.87,17.88,75582.0
2025-05-08 12:25:00,17.88,17.88,17.85,17.86,57259.0,17.88,17.88,17.85,17.86,57259.0
2025-05-08 12:30:00,17.86,17.93,17.86,17.92,72432.0,17.86,17.93,17.86,17.92,72432.0
2025-05-08 12:35:00,17.92,17.97,17.91,17.96,76538.0,17.92,17.97,17.91,17.96,76538.0
2025-05-08 12:40:00,17.97,18.02,17.95,18.0,147422.0,17.97,18.02,17.95,18.0,147422.0
2025-05-08 12:45:00,18.0,18.04,17.99,18.04,95833.0,18.0,18.04,17.99,18.04,95833.0
2025-05-08 12:50:00,18.04,18.06,18.03,18.05,55606.0,18.04,18.06,18.03,18.05,55606.0
2025-05-08 12:55:00,18.04,18.06,18.03,18.05,53757.0,18.04,18.06,18.03,18.05,53757.0
2025-05-08 13:00:00,18.05,18.06,18.0,18.01,46974.0,18.05,18.06,18.0,18.01,46974.0
2025-05-08 13:05:00,18.02,18.06,18.0,18.05,64837.0,18.02,18.06,18.0,18.05,64837.0
2025-05-08 13:10:00,18.05,18.09,18.03,18.05,127671.0,18.05,18.09,18.03,18.05,127671.0
2025-05-08 13:15:00,18.05,18.08,18.02,18.05,91295.0,18.05,18.08,18.02,18.05,91295.0
2025-05-08 13:20:00,18.05,18.06,18.0,18.04,91155.0,18.05,18.06,18.0,18.04,91155.0
2025-05-08 13:25:00,18.04,18.04,18.01,18.01,63660.0,18.04,18.04,18.01,18.01,63660.0
2025-05-08 13:30:00,18.02,18.03,17.97,17.99,122658.0,18.02,18.03,17.97,17.99,122658.0
2025-05-08 13:35:00,17.99,17.99,17.93,17.95,127645.0,17.99,17.99,17.93,17.95,127645.0
2025-05-08 13:40:00,17.95,17.96,17.93,17.94,91378.0,17.95,17.96,17.93,17.94,91378.0
2025-05-08 13:45:00,17.95,17.97,17.9,17.94,81419.0,17.95,17.97,17.9,17.94,81419.0
2025-05-08 13:50:00,17.94,17.96,17.92,17.96,67787.0,17.94,17.96,17.92,17.96,67787.0
2025-05-08 13:55:00,17.96,17.97,17.89,17.9,84558.0,17.96,17.97,17.89,17.9,84558.0
2025-05-08 14:00:00,17.89,17.93,17.86,17.87,98652.0,17.89,17.93,17.86,17.87,98652.0
2025-05-08 14:05:00,17.87,17.92,17.86,17.91,60402.0,17.87,17.92,17.86,17.91,60402.0
2025-05-08 14:10:00,17.91,17.92,17.88,17.89,66606.0,17.91,17.92,17.88,17.89,66606.0
2025-05-08 14:15:00,17.89,17.96,17.89,17.96,57965.0,17.89,17.96,17.89,17.96,57965.0
2025-05-08 14:20:00,17.96,17.97,17.94,17.95,41702.0,17.96,17.97,17.94,17.95,41702.0
2025-05-08 14:25:00,17.95,17.98,17.93,17.95,68867.0,17.95,17.98,17.93,17.95,68867.0
2025-05-08 14:30:00,17.95,17.98,17.94,17.97,45100.0,17.95,17.98,17.94,17.97,45100.0
2025-05-08 14:35:00,17.98,17.99,17.95,17.96,45697.0,17.98,17.99,17.95,17.96,45697.0
2025-05-08 14:40:00,17.96,17.99,17.95,17.96,82002.0,17.96,17.99,17.95,17.96,82002.0
2025-05-08 14:45:00,17.97,17.97,17.92,17.94,129881.0,17.97,17.97,17.92,17.94,129881.0
2025-05-08 14:50:00,17.94,17.94,17.91,17.91,88743.0,17.94,17.94,17.91,17.91,88743.0
2025-05-08 14:55:00,17.91,17.94,17.9,17.91,118196.0,17.91,17.94,17.9,17.91,118196.0
2025-05-08 15:00:00,17.91,17.92,17.87,17.88,96975.0,17.91,17.92,17.87,17.88,96975.0
2025-05-08 15:05:00,17.88,17.89,17.86,17.87,71748.0,17.88,17.89,17.86,17.87,71748.0
2025-05-08 15:10:00,17.86,17.88,17.85,17.88,93412.0,17.86,17.88,17.85,17.88,93412.0
2025-05-08 15:15:00,17.88,17.89,17.84,17.87,118480.0,17.88,17.89,17.84,17.87,118480.0
2025-05-08 15:20:00,17.87,17.93,17.86,17.89,189497.0,17.87,17.93,17.86,17.89,189497.0
2025-05-08 15:25:00,17.89,17.93,17.88,17.9,92605.0,17.89,17.93,17.88,17.9,92605.0
2025-05-08 15:30:00,17.9,17.94,17.89,17.93,294469.0,17.9,17.94,17.89,17.93,294469.0
2025-05-08 15:35:00,17.93,17.97,17.91,17.91,291877.0,17.93,17.97,17.91,17.91,291877.0
2025-05-08 15:40:00,17.91,17.92,17.9,17.91,115824.0,17.91,17.92,17.9,17.91,115824.0
2025-05-08 15:45:00,17.91,17.94,17.89,17.91,130256.0,17.91,17.94,17.89,17.91,130256.0
2025-05-08 15:50:00,17.91,17.93,17.88,17.89,437144.0,17.91,17.93,17.88,17.89,437144.0
2025-05-08 15:55:00,17.89,17.9,17.84,17.87,864164.0,17.89,17.9,17.84,17.87,864164.0
2025-05-09 09:30:00,17.81,17.94,17.8,17.89,398634.0,17.81,17.94,17.8,17.89,398634.0
2025-05-09 09:35:00,17.89,17.89,17.8,17.84,217296.0,17.89,17.89,17.8,17.84,217296.0
2025-05-09 09:40:00,17.84,17.92,17.83,17.88,243209.0,17.84,17.92,17.83,17.88,243209.0
2025-05-09 09:45:00,17.89,17.96,17.87,17.88,220350.0,17.89,17.96,17.87,17.88,220350.0
2025-05-09 09:50:00,17.88,17.91,17.85,17.89,110721.0,17.88,17.91,17.85,17.89,110721.0
2025-05-09 09:55:00,17.88,17.88,17.8,17.83,101245.0,17.88,17.88,17.8,17.83,101245.0
2025-05-09 10:00:00,17.83,17.85,17.78,17.8,161707.0,17.83,17.85,17.78,17.8,161707.0
2025-05-09 10:05:00,17.81,17.87,17.76,17.86,122594.0,17.81,17.87,17.76,17.86,122594.0
2025-05-09 10:10:00,17.86,17.88,17.78,17.81,133523.0,17.86,17.88,17.78,17.81,133523.0
2025-05-09 10:15:00,17.81,17.82,17.73,17.74,79711.0,17.81,17.82,17.73,17.74,79711.0
2025-05-09 10:20:00,17.73,17.76,17.65,17.67,251539.0,17.73,17.76,17.65,17.67,251539.0
2025-05-09 10:25:00,17.66,17.68,17.54,17.58,203887.0,17.66,17.68,17.54,17.58,203887.0
2025-05-09 10:30:00,17.57,17.62,17.52,17.54,201272.0,17.57,17.62,17.52,17.54,201272.0
2025-05-09 10:35:00,17.55,17.56,17.46,17.5,236961.0,17.55,17.56,17.46,17.5,236961.0
2025-05-09 10:40:00,17.49,17.51,17.46,17.48,131577.0,17.49,17.51,17.46,17.48,131577.0
2025-05-09 10:45:00,17.49,17.58,17.49,17.57,135354.0,17.49,17.58,17.49,17.57,135354.0
2025-05-09 10:50:00,17.58,17.65,17.57,17.6,147406.0,17.58,17.65,17.57,17.6,147406.0
2025-05-09 10:55:00,17.6,17.68,17.59,17.66,78091.0,17.6,17.68,17.59,17.66,78091.0
2025-05-09 11:00:00,17.65,17.69,17.65,17.69,98378.0,17.65,17.69,17.65,17.69,98378.0
2025-05-09 11:05:00,17.69,17.73,17.68,17.72,94364.0,17.69,17.73,17.68,17.72,94364.0
2025-05-09 11:10:00,17.71,17.72,17.66,17.7,70897.0,17.71,17.72,17.66,17.7,70897.0
2025-05-09 11:15:00,17.7,17.73,17.67,17.69,53896.0,17.7,17.73,17.67,17.69,53896.0
2025-05-09 11:20:00,17.69,17.69,17.64,17.69,82236.0,17.69,17.69,17.64,17.69,82236.0
2025-05-09 11:25:00,17.69,17.72,17.64,17.71,69875.0,17.69,17.72,17.64,17.71,69875.0
2025-05-09 11:30:00,17.71,17.71,17.65,17.7,95143.0,17.71,17.71,17.65,17.7,95143.0
2025-05-09 11:35:00,17.7,17.72,17.66,17.66,37004.0,17.7,17.72,17.66,17.66,37004.0
2025-05-09 11:40:00,17.66,17.68,17.64,17.68,36163.0,17.66,17.68,17.64,17.68,36163.0
2025-05-09 11:45:00,17.68,17.72,17.67,17.71,54336.0,17.68,17.72,17.67,17.71,54336.0
2025-05-09 11:50:00,17.71,17.73,17.68,17.69,39553.0,17.71,17.73,17.68,17.69,39553.0
2025-05-09 11:55:00,17.69,17.7,17.68,17.69,46732.0,17.69,17.7,17.68,17.69,46732.0
2025-05-09 12:00:00,17.69,17.69,17.63,17.64,33352.0,17.69,17.69,17.63,17.64,33352.0
2025-05-09 12:05:00,17.63,17.66,17.6,17.61,31714.0,17.63,17.66,17.6,17.61,31714.0
2025-05-09 12:10:00,17.61,17.61,17.56,17.61,76618.0,17.61,17.61,17.56,17.61,76618.0
2025-05-09 12:15:00,17.61,17.65,17.59,17.63,40789.0,17.61,17.65,17.59,17.63,40789.0
2025-05-09 12:20:00,17.63,17.65,17.62,17.64,33415.0,17.63,17.65,17.62,17.64,33415.0
2025-05-09 12:25:00,17.63,17.64,17.61,17.62,41850.0,17.63,17.64,17.61,17.62,41850.0
2025-05-09 12:30:00,17.62,17.65,17.61,17.64,33494.0,17.62,17.65,17.61,17.64,33494.0
2025-05-09 12:35:00,17.64,17.69,17.63,17.64,37592.0,17.64,17.69,17.63,17.64,37592.0
2025-05-09 12:40:00,17.64,17.68,17.64,17.66,32424.0,17.64,17.68,17.64,17.66,32424.0
2025-05-09 12:45:00,17.66,17.68,17.63,17.64,34001.0,17.66,17.68,17.63,17.64,34001.0
2025-05-09 12:50:00,17.64,17.66,17.61,17.66,24936.0,17.64,17.66,17.61,17.66,24936.0
2025-05-09 12:55:00,17.66,17.66,17.62,17.63,33478.0,17.66,17.66,17.62,17.63,33478.0
2025-05-09 13:00:00,17.62,17.64,17.61,17.64,24418.0,17.62,17.64,17.61,17.64,24418.0
2025-05-09 13:05:00,17.64,17.66,17.62,17.66,33790.0,17.64,17.66,17.62,17.66,33790.0
2025-05-09 13:10:00,17.66,17.68,17.64,17.65,33974.0,17.66,17.68,17.64,17.65,33974.0
2025-05-09 13:15:00,17.64,17.68,17.64,17.68,25436.0,17.64,17.68,17.64,17.68,25436.0
2025-05-09 13:20:00,17.68,17.7,17.63,17.7,64174.0,17.68,17.7,17.63,17.7,64174.0
2025-05-09 13:25:00,17.7,17.72,17.69,17.71,43153.0,17.7,17.72,17.69,17.71,43153.0
2025-05-09 13:30:00,17.72,17.73,17.68,17.7,21906.0,17.72,17.73,17.68,17.7,21906.0
2025-05-09 13:35:00,17.7,17.73,17.69,17.72,84967.0,17.7,17.73,17.69,17.72,84967.0
2025-05-09 13:40:00,17.73,17.73,17.71,17.72,30318.0,17.73,17.73,17.71,17.72,30318.0
2025-05-09 13:45:00,17.72,17.76,17.72,17.74,62003.0,17.72,17.76,17.72,17.74,62003.0
2025-05-09 13:50:00,17.73,17.74,17.7,17.73,49008.0,17.73,17.74,17.7,17.73,49008.0
2025-05-09 13:55:00,17.73,17.74,17.72,17.73,28860.0,17.73,17.74,17.72,17.73,28860.0
2025-05-09 14:00:00,17.73,17.73,17.7,17.71,43511.0,17.73,17.73,17.7,17.71,43511.0
2025-05-09 14:05:00,17.71,17.72,17.7,17.71,36415.0,17.71,17.72,17.7,17.71,36415.0
2025-05-09 14:10:00,17.71,17.72,17.69,17.7,28273.0,17.71,17.72,17.69,17.7,28273.0
2025-05-09 14:15:00,17.7,17.72,17.68,17.7,29740.0,17.7,17.72,17.68,17.7,29740.0
2025-05-09 14:20:00,17.7,17.71,17.69,17.7,24765.0,17.7,17.71,17.69,17.7,24765.0
2025-05-09 14:25:00,17.7,17.71,17.69,17.7,18952.0,17.7,17.71,17.69,17.7,18952.0
2025-05-09 14:30:00,17.7,17.72,17.69,17.71,41388.0,17.7,17.72,17.69,17.71,41388.0
2025-05-09 14:35:00,17.71,17.71,17.69,17.7,28959.0,17.71,17.71,17.69,17.7,28959.0
2025-05-09 14:40:00,17.7,17.71,17.69,17.7,21896.0,17.7,17.71,17.69,17.7,21896.0
2025-05-09 14:45:00,17.7,17.73,17.69,17.71,90689.0,17.7,17.73,17.69,17.71,90689.0
2025-05-09 14:50:00,17.71,17.72,17.69,17.71,30565.0,17.71,17.72,17.69,17.71,30565.0
2025-05-09 14:55:00,17.71,17.73,17.69,17.71,39726.0,17.71,17.73,17.69,17.71,39726.0
2025-05-09 15:00:00,17.71,17.72,17.69,17.69,30452.0,17.71,17.72,17.69,17.69,30452.0
2025-05-09 15:05:00,17.7,17.75,17.69,17.75,29002.0,17.7,17.75,17.69,17.75,29002.0
2025-05-09 15:10:00,17.75,17.76,17.73,17.73,63773.0,17.75,17.76,17.73,17.73,63773.0
2025-05-09 15:15:00,17.74,17.74,17.71,17.71,43811.0,17.74,17.74,17.71,17.71,43811.0
2025-05-09 15:20:00,17.71,17.72,17.66,17.66,66048.0,17.71,17.72,17.66,17.66,66048.0
2025-05-09 15:25:00,17.67,17.69,17.63,17.64,88273.0,17.67,17.69,17.63,17.64,88273.0
2025-05-09 15:30:00,17.64,17.65,17.62,17.64,130923.0,17.64,17.65,17.62,17.64,130923.0
2025-05-09 15:35:00,17.64,17.65,17.62,17.62,48380.0,17.64,17.65,17.62,17.62,48380.0
2025-05-09 15:40:00,17.63,17.64,17.6,17.61,95549.0,17.63,17.64,17.6,17.61,95549.0
2025-05-09 15:45:00,17.61,17.64,17.59,17.63,160535.0,17.61,17.64,17.59,17.63,160535.0
2025-05-09 15:50:00,17.63,17.69,17.62,17.69,268822.0,17.63,17.69,17.62,17.69,268822.0
2025-05-09 15:55:00,17.69,17.71,17.65,17.7,648543.0,17.69,17.71,17.65,17.7,648543.0
2025-05-12 09:30:00,18.89,19.37,18.84,19.2,1255207.0,18.89,19.37,18.84,19.2,1255207.0
2025-05-12 09:35:00,19.2,19.39,19.12,19.38,957666.0,19.2,19.39,19.12,19.38,957666.0
2025-05-12 09:40:00,19.37,19.4,19.3,19.36,593704.0,19.37,19.4,19.3,19.36,593704.0
2025-05-12 09:45:00,19.36,19.37,19.09,19.1,512202.0,19.36,19.37,19.09,19.1,512202.0
2025-05-12 09:50:00,19.1,19.15,19.03,19.06,371551.0,19.1,19.15,19.03,19.06,371551.0
2025-05-12 09:55:00,19.07,19.07,18.9,19.0,417436.0,19.07,19.07,18.9,19.0,417436.0
2025-05-12 10:00:00,19.0,19.06,18.96,19.04,340078.0,19.0,19.06,18.96,19.04,340078.0
2025-05-12 10:05:00,19.03,19.11,19.01,19.06,326089.0,19.03,19.11,19.01,19.06,326089.0
2025-05-12 10:10:00,19.06,19.19,19.04,19.07,365443.0,19.06,19.19,19.04,19.07,365443.0
2025-05-12 10:15:00,19.07,19.12,18.9,18.95,368992.0,19.07,19.12,18.9,18.95,368992.0
2025-05-12 10:20:00,18.95,19.0,18.87,18.93,486382.0,18.95,19.0,18.87,18.93,486382.0
2025-05-12 10:25:00,18.93,18.94,18.75,18.82,445197.0,18.93,18.94,18.75,18.82,445197.0
2025-05-12 10:30:00,18.82,18.82,18.69,18.72,338594.0,18.82,18.82,18.69,18.72,338594.0
2025-05-12 10:35:00,18.71,18.82,18.67,18.8,185199.0,18.71,18.82,18.67,18.8,185199.0
2025-05-12 10:40:00,18.8,18.89,18.79,18.87,230930.0,18.8,18.89,18.79,18.87,230930.0
2025-05-12 10:45:00,18.87,18.87,18.73,18.78,330793.0,18.87,18.87,18.73,18.78,330793.0
2025-05-12 10:50:00,18.79,18.92,18.77,18.88,234277.0,18.79,18.92,18.77,18.88,234277.0
2025-05-12 10:55:00,18.89,18.9,18.83,18.85,214932.0,18.89,18.9,18.83,18.85,214932.0
2025-05-12 11:00:00,18.85,18.97,18.82,18.96,174800.0,18.85,18.97,18.82,18.96,174800.0
2025-05-12 11:05:00,18.96,18.97,18.86,18.88,162757.0,18.96,18.97,18.86,18.88,162757.0
2025-05-12 11:10:00,18.88,18.96,18.85,18.9,175368.0,18.88,18.96,18.85,18.9,175368.0
2025-05-12 11:15:00,18.91,18.91,18.84,18.85,171030.0,18.91,18.91,18.84,18.85,171030.0
2025-05-12 11:20:00,18.85,18.88,18.8,18.86,102345.0,18.85,18.88,18.8,18.86,102345.0
2025-05-12 11:25:00,18.86,18.87,18.81,18.84,107433.0,18.86,18.87,18.81,18.84,107433.0
2025-05-12 11:30:00,18.84,18.9,18.84,18.89,119585.0,18.84,18.9,18.84,18.89,119585.0
2025-05-12 11:35:00,18.9,18.96,18.84,18.86,197568.0,18.9,18.96,18.84,18.86,197568.0
2025-05-12 11:40:00,18.87,18.9,18.8,18.88,110389.0,18.87,18.9,18.8,18.88,110389.0
2025-05-12 11:45:00,18.87,18.89,18.83,18.88,88311.0,18.87,18.89,18.83,18.88,88311.0
2025-05-12 11:50:00,18.88,18.92,18.85,18.91,297852.0,18.88,18.92,18.85,18.91,297852.0
2025-05-12 11:55:00,18.91,18.96,18.88,18.9,233919.0,18.91,18.96,18.88,18.9,233919.0
2025-05-12 12:00:00,18.9,18.96,18.89,18.96,74968.0,18.9,18.96,18.89,18.96,74968.0
2025-05-12 12:05:00,18.96,19.01,18.95,18.98,176494.0,18.96,19.01,18.95,18.98,176494.0
2025-05-12 12:10:00,18.98,19.01,18.94,18.98,118385.0,18.98,19.01,18.94,18.98,118385.0
2025-05-12 12:15:00,18.99,18.99,18.94,18.95,93193.0,18.99,18.99,18.94,18.95,93193.0
2025-05-12 12:20:00,18.95,19.0,18.94,18.97,100714.0,18.95,19.0,18.94,18.97,100714.0
2025-05-12 12:25:00,18.97,19.01,18.94,18.94,132636.0,18.97,19.01,18.94,18.94,132636.0
2025-05-12 12:30:00,18.95,19.0,18.94,18.98,70203.0,18.95,19.0,18.94,18.98,70203.0
2025-05-12 12:35:00,18.96,19.0,18.95,18.99,62181.0,18.96,19.0,18.95,18.99,62181.0
2025-05-12 12:40:00,18.98,19.0,18.94,18.96,83470.0,18.98,19.0,18.94,18.96,83470.0
2025-05-12 12:45:00,18.96,19.01,18.96,18.99,105203.0,18.96,19.01,18.96,18.99,105203.0
2025-05-12 12:50:00,19.0,19.06,19.0,19.05,229252.0,19.0,19.06,19.0,19.05,229252.0
2025-05-12 12:55:00,19.05,19.1,19.02,19.09,162786.0,19.05,19.1,19.02,19.09,162786.0
2025-05-12 13:00:00,19.1,19.15,19.08,19.14,183134.0,19.1,19.15,19.08,19.14,183134.0
2025-05-12 13:05:00,19.15,19.2,19.14,19.19,210909.0,19.15,19.2,19.14,19.19,210909.0
2025-05-12 13:10:00,19.19,19.2,19.16,19.17,121616.0,19.19,19.2,19.16,19.17,121616.0
2025-05-12 13:15:00,19.17,19.17,19.11,19.13,110792.0,19.17,19.17,19.11,19.13,110792.0
2025-05-12 13:20:00,19.13,19.15,19.1,19.14,105306.0,19.13,19.15,19.1,19.14,105306.0
2025-05-12 13:25:00,19.14,19.18,19.12,19.18,100577.0,19.14,19.18,19.12,19.18,100577.0
2025-05-12 13:30:00,19.18,19.21,19.17,19.18,136735.0,19.18,19.21,19.17,19.18,136735.0
2025-05-12 13:35:00,19.17,19.18,19.14,19.16,68385.0,19.17,19.18,19.14,19.16,68385.0
2025-05-12 13:40:00,19.16,19.17,19.12,19.13,104768.0,19.16,19.17,19.12,19.13,104768.0
2025-05-12 13:45:00,19.12,19.14,19.11,19.13,127094.0,19.12,19.14,19.11,19.13,127094.0
2025-05-12 13:50:00,19.13,19.2,19.13,19.18,195334.0,19.13,19.2,19.13,19.18,195334.0
2025-05-12 13:55:00,19.19,19.19,19.14,19.15,87008.0,19.19,19.19,19.14,19.15,87008.0
2025-05-12 14:00:00,19.14,19.21,19.14,19.21,128848.0,19.14,19.21,19.14,19.21,128848.0
2025-05-12 14:05:00,19.21,19.21,19.11,19.12,129212.0,19.21,19.21,19.11,19.12,129212.0
2025-05-12 14:10:00,19.12,19.15,19.08,19.11,127736.0,19.12,19.15,19.08,19.11,127736.0
2025-05-12 14:15:00,19.11,19.15,19.1,19.14,97410.0,19.11,19.15,19.1,19.14,97410.0
2025-05-12 14:20:00,19.14,19.14,19.11,19.13,66023.0,19.14,19.14,19.11,19.13,66023.0
2025-05-12 14:25:00,19.13,19.15,19.09,19.13,149907.0,19.13,19.15,19.09,19.13,149907.0
2025-05-12 14:30:00,19.13,19.16,19.12,19.16,78269.0,19.13,19.16,19.12,19.16,78269.0
2025-05-12 14:35:00,19.15,19.19,19.14,19.16,106797.0,19.15,19.19,19.14,19.16,106797.0
2025-05-12 14:40:00,19.17,19.17,19.13,19.15,83798.0,19.17,19.17,19.13,19.15,83798.0
2025-05-12 14:45:00,19.15,19.16,19.11,19.12,95217.0,19.15,19.16,19.11,19.12,95217.0
2025-05-12 14:50:00,19.13,19.15,19.11,19.15,86650.0,19.13,19.15,19.11,19.15,86650.0
2025-05-12 14:55:00,19.15,19.16,19.11,19.13,149390.0,19.15,19.16,19.11,19.13,149390.0
2025-05-12 15:00:00,19.13,19.13,19.08,19.12,114380.0,19.13,19.13,19.08,19.12,114380.0
2025-05-12 15:05:00,19.12,19.13,19.08,19.09,195831.0,19.12,19.13,19.08,19.09,195831.0
2025-05-12 15:10:00,19.09,19.1,19.06,19.07,192120.0,19.09,19.1,19.06,19.07,192120.0
2025-05-12 15:15:00,19.07,19.11,19.05,19.09,199582.0,19.07,19.11,19.05,19.09,199582.0
2025-05-12 15:20:00,19.09,19.12,19.07,19.11,139212.0,19.09,19.12,19.07,19.11,139212.0
2025-05-12 15:25:00,19.11,19.12,19.06,19.07,196382.0,19.11,19.12,19.06,19.07,196382.0
2025-05-12 15:30:00,19.08,19.13,19.07,19.12,192442.0,19.08,19.13,19.07,19.12,192442.0
2025-05-12 15:35:00,19.11,19.13,19.06,19.07,258013.0,19.11,19.13,19.06,19.07,258013.0
2025-05-12 15:40:00,19.08,19.11,19.06,19.11,338305.0,19.08,19.11,19.06,19.11,338305.0
2025-05-12 15:45:00,19.11,19.12,19.08,19.12,329266.0,19.11,19.12,19.08,19.12,329266.0
2025-05-12 15:50:00,19.11,19.22,19.09,19.17,643305.0,19.11,19.22,19.09,19.17,643305.0
2025-05-12 15:55:00,19.17,19.19,19.14,19.16,1165741.0,19.17,19.19,19.14,19.16,1165741.0
2025-05-13 09:30:00,19.22,19.29,19.08,19.2,514848.0,19.22,19.29,19.08,19.2,514848.0
2025-05-13 09:35:00,19.21,19.32,19.19,19.31,330107.0,19.21,19.32,19.19,19.31,330107.0
2025-05-13 09:40:00,19.32,19.43,19.29,19.38,294670.0,19.32,19.43,19.29,19.38,294670.0
2025-05-13 09:45:00,19.37,19.37,19.25,19.27,268184.0,19.37,19.37,19.25,19.27,268184.0
2025-05-13 09:50:00,19.27,19.37,19.25,19.28,276074.0,19.27,19.37,19.25,19.28,276074.0
2025-05-13 09:55:00,19.27,19.38,19.25,19.31,145936.0,19.27,19.38,19.25,19.31,145936.0
2025-05-13 10:00:00,19.31,19.45,19.29,19.42,279806.0,19.31,19.45,19.29,19.42,279806.0
2025-05-13 10:05:00,19.43,19.48,19.38,19.39,265264.0,19.43,19.48,19.38,19.39,265264.0
2025-05-13 10:10:00,19.38,19.51,19.36,19.5,319784.0,19.38,19.51,19.36,19.5,319784.0
2025-05-13 10:15:00,19.5,19.51,19.42,19.43,284285.0,19.5,19.51,19.42,19.43,284285.0
2025-05-13 10:20:00,19.43,19.44,19.34,19.38,275216.0,19.43,19.44,19.34,19.38,275216.0
2025-05-13 10:25:00,19.37,19.45,19.36,19.38,189842.0,19.37,19.45,19.36,19.38,189842.0
2025-05-13 10:30:00,19.38,19.4,19.36,19.38,131151.0,19.38,19.4,19.36,19.38,131151.0
2025-05-13 10:35:00,19.38,19.4,19.34,19.37,154670.0,19.38,19.4,19.34,19.37,154670.0
2025-05-13 10:40:00,19.37,19.38,19.28,19.28,197780.0,19.37,19.38,19.28,19.28,197780.0
2025-05-13 10:45:00,19.28,19.3,19.24,19.3,235773.0,19.28,19.3,19.24,19.3,235773.0
2025-05-13 10:50:00,19.3,19.35,19.27,19.29,310225.0,19.3,19.35,19.27,19.29,310225.0
2025-05-13 10:55:00,19.29,19.39,19.28,19.37,177205.0,19.29,19.39,19.28,19.37,177205.0
2025-05-13 11:00:00,19.37,19.39,19.29,19.29,111731.0,19.37,19.39,19.29,19.29,111731.0
2025-05-13 11:05:00,19.3,19.3,19.21,19.23,342498.0,19.3,19.3,19.21,19.23,342498.0
2025-05-13 11:10:00,19.23,19.34,19.23,19.26,325158.0,19.23,19.34,19.23,19.26,325158.0
2025-05-13 11:15:00,19.26,19.29,19.22,19.27,209057.0,19.26,19.29,19.22,19.27,209057.0
2025-05-13 11:20:00,19.27,19.29,19.25,19.28,119590.0,19.27,19.29,19.25,19.28,119590.0
2025-05-13 11:25:00,19.27,19.32,19.23,19.3,197275.0,19.27,19.32,19.23,19.3,197275.0
2025-05-13 11:30:00,19.3,19.31,19.24,19.27,228870.0,19.3,19.31,19.24,19.27,228870.0
2025-05-13 11:35:00,19.26,19.36,19.24,19.35,182256.0,19.26,19.36,19.24,19.35,182256.0
2025-05-13 11:40:00,19.34,19.43,19.34,19.43,312784.0,19.34,19.43,19.34,19.43,312784.0
2025-05-13 11:45:00,19.43,19.5,19.39,19.41,489330.0,19.43,19.5,19.39,19.41,489330.0
2025-05-13 11:50:00,19.4,19.41,19.33,19.34,144506.0,19.4,19.41,19.33,19.34,144506.0
2025-05-13 11:55:00,19.35,19.36,19.34,19.35,92515.0,19.35,19.36,19.34,19.35,92515.0
2025-05-13 12:00:00,19.36,19.36,19.25,19.26,100344.0,19.36,19.36,19.25,19.26,100344.0
2025-05-13 12:05:00,19.27,19.3,19.24,19.29,149256.0,19.27,19.3,19.24,19.29,149256.0
2025-05-13 12:10:00,19.29,19.29,19.25,19.29,106787.0,19.29,19.29,19.25,19.29,106787.0
2025-05-13 12:15:00,19.28,19.29,19.22,19.23,100176.0,19.28,19.29,19.22,19.23,100176.0
2025-05-13 12:20:00,19.22,19.27,19.22,19.27,52145.0,19.22,19.27,19.22,19.27,52145.0
2025-05-13 12:25:00,19.27,19.27,19.23,19.27,81359.0,19.27,19.27,19.23,19.27,81359.0
2025-05-13 12:30:00,19.27,19.28,19.23,19.26,112279.0,19.27,19.28,19.23,19.26,112279.0
2025-05-13 12:35:00,19.26,19.33,19.25,19.3,120005.0,19.26,19.33,19.25,19.3,120005.0
2025-05-13 12:40:00,19.3,19.31,19.28,19.31,66957.0,19.3,19.31,19.28,19.31,66957.0
2025-05-13 12:45:00,19.3,19.35,19.3,19.33,92993.0,19.3,19.35,19.3,19.33,92993.0
2025-05-13 12:50:00,19.34,19.34,19.29,19.32,91754.0,19.34,19.34,19.29,19.32,91754.0
2025-05-13 12:55:00,19.33,19.34,19.28,19.3,86586.0,19.33,19.34,19.28,19.3,86586.0
2025-05-13 13:00:00,19.3,19.32,19.28,19.29,62831.0,19.3,19.32,19.28,19.29,62831.0
2025-05-13 13:05:00,19.29,19.33,19.27,19.3,156844.0,19.29,19.33,19.27,19.3,156844.0
2025-05-13 13:10:00,19.3,19.32,19.29,19.31,51703.0,19.3,19.32,19.29,19.31,51703.0
2025-05-13 13:15:00,19.31,19.35,19.3,19.34,76004.0,19.31,19.35,19.3,19.34,76004.0
2025-05-13 13:20:00,19.33,19.36,19.32,19.35,53123.0,19.33,19.36,19.32,19.35,53123.0
2025-05-13 13:25:00,19.35,19.35,19.33,19.33,39773.0,19.35,19.35,19.33,19.33,39773.0
2025-05-13 13:30:00,19.34,19.38,19.33,19.38,105265.0,19.34,19.38,19.33,19.38,105265.0
2025-05-13 13:35:00,19.38,19.38,19.33,19.34,115654.0,19.38,19.38,19.33,19.34,115654.0
2025-05-13 13:40:00,19.34,19.35,19.32,19.34,178615.0,19.34,19.35,19.32,19.34,178615.0
2025-05-13 13:45:00,19.34,19.35,19.33,19.34,38575.0,19.34,19.35,19.33,19.34,38575.0
2025-05-13 13:50:00,19.34,19.36,19.31,19.32,76344.0,19.34,19.36,19.31,19.32,76344.0
2025-05-13 13:55:00,19.32,19.32,19.26,19.28,121120.0,19.32,19.32,19.26,19.28,121120.0
2025-05-13 14:00:00,19.28,19.29,19.23,19.27,117538.0,19.28,19.29,19.23,19.27,117538.0
2025-05-13 14:05:00,19.27,19.29,19.22,19.22,125609.0,19.27,19.29,19.22,19.22,125609.0
2025-05-13 14:10:00,19.23,19.25,19.21,19.23,118815.0,19.23,19.25,19.21,19.23,118815.0
2025-05-13 14:15:00,19.22,19.23,19.19,19.21,96486.0,19.22,19.23,19.19,19.21,96486.0
2025-05-13 14:20:00,19.21,19.27,19.19,19.27,172034.0,19.21,19.27,19.19,19.27,172034.0
2025-05-13 14:25:00,19.27,19.27,19.21,19.23,101743.0,19.27,19.27,19.21,19.23,101743.0
2025-05-13 14:30:00,19.23,19.23,19.19,19.2,203834.0,19.23,19.23,19.19,19.2,203834.0
2025-05-13 14:35:00,19.2,19.21,19.17,19.21,228417.0,19.2,19.21,19.17,19.21,228417.0
2025-05-13 14:40:00,19.21,19.22,19.14,19.16,313930.0,19.21,19.22,19.14,19.16,313930.0
2025-05-13 14:45:00,19.16,19.17,19.12,19.14,269603.0,19.16,19.17,19.12,19.14,269603.0
2025-05-13 14:50:00,19.14,19.24,19.11,19.21,336730.0,19.14,19.24,19.11,19.21,336730.0
2025-05-13 14:55:00,19.21,19.26,19.18,19.25,167923.0,19.21,19.26,19.18,19.25,167923.0
2025-05-13 15:00:00,19.25,19.27,19.23,19.25,96371.0,19.25,19.27,19.23,19.25,96371.0
2025-05-13 15:05:00,19.25,19.26,19.22,19.24,184654.0,19.25,19.26,19.22,19.24,184654.0
2025-05-13 15:10:00,19.23,19.31,19.23,19.3,207590.0,19.23,19.31,19.23,19.3,207590.0
2025-05-13 15:15:00,19.3,19.33,19.29,19.32,256787.0,19.3,19.33,19.29,19.32,256787.0
2025-05-13 15:20:00,19.32,19.34,19.3,19.31,246839.0,19.32,19.34,19.3,19.31,246839.0
2025-05-13 15:25:00,19.3,19.36,19.3,19.34,154679.0,19.3,19.36,19.3,19.34,154679.0
2025-05-13 15:30:00,19.35,19.39,19.34,19.37,440870.0,19.35,19.39,19.34,19.37,440870.0
2025-05-13 15:35:00,19.38,19.41,19.37,19.38,322997.0,19.38,19.41,19.37,19.38,322997.0
2025-05-13 15:40:00,19.39,19.42,19.36,19.39,683613.0,19.39,19.42,19.36,19.39,683613.0
2025-05-13 15:45:00,19.39,19.41,19.36,19.39,605053.0,19.39,19.41,19.36,19.39,605053.0
2025-05-13 15:50:00,19.39,19.44,19.35,19.41,1284453.0,19.39,19.44,19.35,19.41,1284453.0
2025-05-13 15:55:00,19.41,19.44,19.33,19.34,1384666.0,19.41,19.44,19.33,19.34,1384666.0
2025-05-14 09:30:00,19.34,19.48,19.33,19.46,637200.0,19.34,19.48,19.33,19.46,637200.0
2025-05-14 09:35:00,19.47,19.53,19.4,19.53,334144.0,19.47,19.53,19.4,19.53,334144.0
2025-05-14 09:40:00,19.53,19.67,19.51,19.64,275656.0,19.53,19.67,19.51,19.64,275656.0
2025-05-14 09:45:00,19.65,19.68,19.53,19.6,308074.0,19.65,19.68,19.53,19.6,308074.0
2025-05-14 09:50:00,19.59,19.61,19.51,19.6,240496.0,19.59,19.61,19.51,19.6,240496.0
2025-05-14 09:55:00,19.6,19.6,19.5,19.55,281743.0,19.6,19.6,19.5,19.55,281743.0
2025-05-14 10:00:00,19.55,19.67,19.52,19.62,268472.0,19.55,19.67,19.52,19.62,268472.0
2025-05-14 10:05:00,19.62,19.68,19.59,19.61,231679.0,19.62,19.68,19.59,19.61,231679.0
2025-05-14 10:10:00,19.61,19.62,19.51,19.53,176084.0,19.61,19.62,19.51,19.53,176084.0
2025-05-14 10:15:00,19.52,19.53,19.4,19.43,321117.0,19.52,19.53,19.4,19.43,321117.0
2025-05-14 10:20:00,19.43,19.54,19.4,19.53,169449.0,19.43,19.54,19.4,19.53,169449.0
2025-05-14 10:25:00,19.53,19.53,19.48,19.5,67839.0,19.53,19.53,19.48,19.5,67839.0
2025-05-14 10:30:00,19.49,19.57,19.49,19.55,164389.0,19.49,19.57,19.49,19.55,164389.0
2025-05-14 10:35:00,19.55,19.56,19.48,19.49,118675.0,19.55,19.56,19.48,19.49,118675.0
2025-05-14 10:40:00,19.5,19.51,19.45,19.48,165863.0,19.5,19.51,19.45,19.48,165863.0
2025-05-14 10:45:00,19.48,19.52,19.46,19.46,181097.0,19.48,19.52,19.46,19.46,181097.0
2025-05-14 10:50:00,19.46,19.49,19.42,19.49,142791.0,19.46,19.49,19.42,19.49,142791.0
2025-05-14 10:55:00,19.49,19.54,19.46,19.51,203530.0,19.49,19.54,19.46,19.51,203530.0
2025-05-14 11:00:00,19.5,19.51,19.41,19.43,89666.0,19.5,19.51,19.41,19.43,89666.0
2025-05-14 11:05:00,19.43,19.48,19.4,19.46,132936.0,19.43,19.48,19.4,19.46,132936.0
2025-05-14 11:10:00,19.47,19.52,19.44,19.52,80640.0,19.47,19.52,19.44,19.52,80640.0
2025-05-14 11:15:00,19.52,19.54,19.48,19.51,100059.0,19.52,19.54,19.48,19.51,100059.0
2025-05-14 11:20:00,19.51,19.58,19.5,19.57,101045.0,19.51,19.58,19.5,19.57,101045.0
2025-05-14 11:25:00,19.57,19.58,19.53,19.55,71302.0,19.57,19.58,19.53,19.55,71302.0
2025-05-14 11:30:00,19.55,19.59,19.54,19.57,78961.0,19.55,19.59,19.54,19.57,78961.0
2025-05-14 11:35:00,19.57,19.59,19.52,19.55,118669.0,19.57,19.59,19.52,19.55,118669.0
2025-05-14 11:40:00,19.55,19.57,19.52,19.55,49804.0,19.55,19.57,19.52,19.55,49804.0
2025-05-14 11:45:00,19.55,19.56,19.52,19.52,77571.0,19.55,19.56,19.52,19.52,77571.0
2025-05-14 11:50:00,19.53,19.53,19.46,19.48,70508.0,19.53,19.53,19.46,19.48,70508.0
2025-05-14 11:55:00,19.48,19.49,19.45,19.46,65109.0,19.48,19.49,19.45,19.46,65109.0
2025-05-14 12:00:00,19.46,19.54,19.44,19.53,101658.0,19.46,19.54,19.44,19.53,101658.0
2025-05-14 12:05:00,19.53,19.56,19.52,19.54,80763.0,19.53,19.56,19.52,19.54,80763.0
2025-05-14 12:10:00,19.54,19.56,19.51,19.52,73528.0,19.54,19.56,19.51,19.52,73528.0
2025-05-14 12:15:00,19.52,19.58,19.51,19.55,169705.0,19.52,19.58,19.51,19.55,169705.0
2025-05-14 12:20:00,19.55,19.58,19.53,19.58,70715.0,19.55,19.58,19.53,19.58,70715.0
2025-05-14 12:25:00,19.58,19.59,19.54,19.55,98776.0,19.58,19.59,19.54,19.55,98776.0
2025-05-14 12:30:00,19.55,19.62,19.55,19.62,74222.0,19.55,19.62,19.55,19.62,74222.0
2025-05-14 12:35:00,19.62,19.62,19.55,19.57,64126.0,19.62,19.62,19.55,19.57,64126.0
2025-05-14 12:40:00,19.56,19.57,19.53,19.56,80306.0,19.56,19.57,19.53,19.56,80306.0
2025-05-14 12:45:00,19.55,19.58,19.52,19.53,68633.0,19.55,19.58,19.52,19.53,68633.0
2025-05-14 12:50:00,19.53,19.53,19.45,19.46,384160.0,19.53,19.53,19.45,19.46,384160.0
2025-05-14 12:55:00,19.46,19.48,19.43,19.46,162063.0,19.46,19.48,19.43,19.46,162063.0
2025-05-14 13:00:00,19.46,19.48,19.45,19.48,108982.0,19.46,19.48,19.45,19.48,108982.0
2025-05-14 13:05:00,19.48,19.53,19.47,19.53,94130.0,19.48,19.53,19.47,19.53,94130.0
2025-05-14 13:10:00,19.53,19.53,19.49,19.49,40442.0,19.53,19.53,19.49,19.49,40442.0
2025-05-14 13:15:00,19.5,19.5,19.47,19.5,46931.0,19.5,19.5,19.47,19.5,46931.0
2025-05-14 13:20:00,19.5,19.5,19.45,19.46,66067.0,19.5,19.5,19.45,19.46,66067.0
2025-05-14 13:25:00,19.46,19.49,19.43,19.48,59037.0,19.46,19.49,19.43,19.48,59037.0
2025-05-14 13:30:00,19.48,19.52,19.47,19.5,39859.0,19.48,19.52,19.47,19.5,39859.0
2025-05-14 13:35:00,19.5,19.51,19.46,19.5,52602.0,19.5,19.51,19.46,19.5,52602.0
2025-05-14 13:40:00,19.5,19.5,19.47,19.5,67436.0,19.5,19.5,19.47,19.5,67436.0
2025-05-14 13:45:00,19.49,19.5,19.45,19.46,83106.0,19.49,19.5,19.45,19.46,83106.0
2025-05-14 13:50:00,19.46,19.5,19.46,19.5,108943.0,19.46,19.5,19.46,19.5,108943.0
2025-05-14 13:55:00,19.5,19.53,19.5,19.53,82989.0,19.5,19.53,19.5,19.53,82989.0
2025-05-14 14:00:00,19.53,19.53,19.49,19.52,75864.0,19.53,19.53,19.49,19.52,75864.0
2025-05-14 14:05:00,19.52,19.53,19.47,19.48,103203.0,19.52,19.53,19.47,19.48,103203.0
2025-05-14 14:10:00,19.49,19.51,19.46,19.5,96639.0,19.49,19.51,19.46,19.5,96639.0
2025-05-14 14:15:00,19.5,19.51,19.47,19.5,75935.0,19.5,19.51,19.47,19.5,75935.0
2025-05-14 14:20:00,19.49,19.5,19.44,19.45,167413.0,19.49,19.5,19.44,19.45,167413.0
2025-05-14 14:25:00,19.45,19.46,19.41,19.42,88324.0,19.45,19.46,19.41,19.42,88324.0
2025-05-14 14:30:00,19.42,19.48,19.4,19.46,155936.0,19.42,19.48,19.4,19.46,155936.0
2025-05-14 14:35:00,19.46,19.47,19.44,19.45,46497.0,19.46,19.47,19.44,19.45,46497.0
2025-05-14 14:40:00,19.45,19.47,19.43,19.45,84462.0,19.45,19.47,19.43,19.45,84462.0
2025-05-14 14:45:00,19.45,19.46,19.44,19.46,44039.0,19.45,19.46,19.44,19.46,44039.0
2025-05-14 14:50:00,19.46,19.48,19.44,19.46,81633.0,19.46,19.48,19.44,19.46,81633.0
2025-05-14 14:55:00,19.46,19.48,19.43,19.46,58420.0,19.46,19.48,19.43,19.46,58420.0
2025-05-14 15:00:00,19.46,19.46,19.43,19.46,62207.0,19.46,19.46,19.43,19.46,62207.0
2025-05-14 15:05:00,19.46,19.5,19.44,19.48,84920.0,19.46,19.5,19.44,19.48,84920.0
2025-05-14 15:10:00,19.48,19.51,19.48,19.51,66585.0,19.48,19.51,19.48,19.51,66585.0
2025-05-14 15:15:00,19.51,19.54,19.51,19.53,140375.0,19.51,19.54,19.51,19.53,140375.0
2025-05-14 15:20:00,19.53,19.53,19.49,19.5,117473.0,19.53,19.53,19.49,19.5,117473.0
2025-05-14 15:25:00,19.49,19.52,19.48,19.5,133342.0,19.49,19.52,19.48,19.5,133342.0
2025-05-14 15:30:00,19.5,19.52,19.49,19.51,100802.0,19.5,19.52,19.49,19.51,100802.0
2025-05-14 15:35:00,19.51,19.54,19.51,19.52,215866.0,19.51,19.54,19.51,19.52,215866.0
2025-05-14 15:40:00,19.52,19.53,19.5,19.52,332775.0,19.52,19.53,19.5,19.52,332775.0
2025-05-14 15:45:00,19.52,19.53,19.49,19.5,260771.0,19.52,19.53,19.49,19.5,260771.0
2025-05-14 15:50:00,19.5,19.52,19.47,19.48,623275.0,19.5,19.52,19.47,19.48,623275.0
2025-05-14 15:55:00,19.48,19.49,19.43,19.44,921530.0,19.48,19.49,19.43,19.44,921530.0
2025-05-15 09:30:00,19.24,19.37,19.2,19.25,424311.0,19.24,19.37,19.2,19.25,424311.0
2025-05-15 09:35:00,19.26,19.33,19.19,19.2,150640.0,19.26,19.33,19.19,19.2,150640.0
2025-05-15 09:40:00,19.2,19.2,19.12,19.16,203731.0,19.2,19.2,19.12,19.16,203731.0
2025-05-15 09:45:00,19.15,19.17,19.1,19.11,154060.0,19.15,19.17,19.1,19.11,154060.0
2025-05-15 09:50:00,19.11,19.16,19.06,19.09,234837.0,19.11,19.16,19.06,19.09,234837.0
2025-05-15 09:55:00,19.08,19.12,19.03,19.04,244831.0,19.08,19.12,19.03,19.04,244831.0
2025-05-15 10:00:00,19.04,19.13,19.03,19.11,154332.0,19.04,19.13,19.03,19.11,154332.0
2025-05-15 10:05:00,19.12,19.12,19.06,19.07,139626.0,19.12,19.12,19.06,19.07,139626.0
2025-05-15 10:10:00,19.07,19.08,18.97,18.98,157437.0,19.07,19.08,18.97,18.98,157437.0
2025-05-15 10:15:00,18.98,19.01,18.93,19.0,261584.0,18.98,19.01,18.93,19.0,261584.0
2025-05-15 10:20:00,19.0,19.05,18.99,19.04,103542.0,19.0,19.05,18.99,19.04,103542.0
2025-05-15 10:25:00,19.04,19.06,18.97,18.98,113395.0,19.04,19.06,18.97,18.98,113395.0
2025-05-15 10:30:00,18.98,19.0,18.93,18.94,182736.0,18.98,19.0,18.93,18.94,182736.0
2025-05-15 10:35:00,18.94,18.94,18.86,18.88,214878.0,18.94,18.94,18.86,18.88,214878.0
2025-05-15 10:40:00,18.88,18.91,18.86,18.89,268201.0,18.88,18.91,18.86,18.89,268201.0
2025-05-15 10:45:00,18.89,18.93,18.86,18.89,200691.0,18.89,18.93,18.86,18.89,200691.0
2025-05-15 10:50:00,18.89,18.97,18.87,18.97,133985.0,18.89,18.97,18.87,18.97,133985.0
2025-05-15 10:55:00,18.96,18.99,18.95,18.98,96810.0,18.96,18.99,18.95,18.98,96810.0
2025-05-15 11:00:00,18.97,19.03,18.96,19.03,100649.0,18.97,19.03,18.96,19.03,100649.0
2025-05-15 11:05:00,19.03,19.09,19.02,19.09,123079.0,19.03,19.09,19.02,19.09,123079.0
2025-05-15 11:10:00,19.09,19.15,19.08,19.13,219805.0,19.09,19.15,19.08,19.13,219805.0
2025-05-15 11:15:00,19.13,19.16,19.12,19.16,147348.0,19.13,19.16,19.12,19.16,147348.0
2025-05-15 11:20:00,19.16,19.22,19.14,19.21,252842.0,19.16,19.22,19.14,19.21,252842.0
2025-05-15 11:25:00,19.2,19.21,19.16,19.16,85436.0,19.2,19.21,19.16,19.16,85436.0
2025-05-15 11:30:00,19.16,19.2,19.14,19.18,54810.0,19.16,19.2,19.14,19.18,54810.0
2025-05-15 11:35:00,19.17,19.2,19.16,19.2,43392.0,19.17,19.2,19.16,19.2,43392.0
2025-05-15 11:40:00,19.2,19.26,19.18,19.25,74696.0,19.2,19.26,19.18,19.25,74696.0
2025-05-15 11:45:00,19.25,19.25,19.22,19.23,46051.0,19.25,19.25,19.22,19.23,46051.0
2025-05-15 11:50:00,19.23,19.23,19.19,19.2,40892.0,19.23,19.23,19.19,19.2,40892.0
2025-05-15 11:55:00,19.2,19.24,19.18,19.22,95960.0,19.2,19.24,19.18,19.22,95960.0
2025-05-15 12:00:00,19.23,19.24,19.21,19.23,78401.0,19.23,19.24,19.21,19.23,78401.0
2025-05-15 12:05:00,19.23,19.29,19.21,19.29,65591.0,19.23,19.29,19.21,19.29,65591.0
2025-05-15 12:10:00,19.28,19.28,19.2,19.21,100821.0,19.28,19.28,19.2,19.21,100821.0
2025-05-15 12:15:00,19.22,19.24,19.18,19.19,66061.0,19.22,19.24,19.18,19.19,66061.0
2025-05-15 12:20:00,19.19,19.19,19.14,19.17,70019.0,19.19,19.19,19.14,19.17,70019.0
2025-05-15 12:25:00,19.16,19.2,19.16,19.2,35577.0,19.16,19.2,19.16,19.2,35577.0
2025-05-15 12:30:00,19.2,19.22,19.18,19.21,24785.0,19.2,19.22,19.18,19.21,24785.0
2025-05-15 12:35:00,19.21,19.26,19.2,19.25,43965.0,19.21,19.26,19.2,19.25,43965.0
2025-05-15 12:40:00,19.25,19.26,19.22,19.26,83562.0,19.25,19.26,19.22,19.26,83562.0
2025-05-15 12:45:00,19.26,19.3,19.25,19.27,84355.0,19.26,19.3,19.25,19.27,84355.0
2025-05-15 12:50:00,19.28,19.28,19.26,19.28,25395.0,19.28,19.28,19.26,19.28,25395.0
2025-05-15 12:55:00,19.28,19.33,19.25,19.32,89269.0,19.28,19.33,19.25,19.32,89269.0
2025-05-15 13:00:00,19.32,19.32,19.29,19.3,23335.0,19.32,19.32,19.29,19.3,23335.0
2025-05-15 13:05:00,19.3,19.32,19.26,19.27,71704.0,19.3,19.32,19.26,19.27,71704.0
2025-05-15 13:10:00,19.26,19.27,19.23,19.27,50936.0,19.26,19.27,19.23,19.27,50936.0
2025-05-15 13:15:00,19.27,19.28,19.25,19.27,58758.0,19.27,19.28,19.25,19.27,58758.0
2025-05-15 13:20:00,19.27,19.3,19.26,19.28,40410.0,19.27,19.3,19.26,19.28,40410.0
2025-05-15 13:25:00,19.28,19.28,19.24,19.25,39085.0,19.28,19.28,19.24,19.25,39085.0
2025-05-15 13:30:00,19.24,19.24,19.2,19.21,38059.0,19.24,19.24,19.2,19.21,38059.0
2025-05-15 13:35:00,19.21,19.22,19.19,19.2,56208.0,19.21,19.22,19.19,19.2,56208.0
2025-05-15 13:40:00,19.21,19.23,19.2,19.23,39166.0,19.21,19.23,19.2,19.23,39166.0
2025-05-15 13:45:00,19.23,19.23,19.19,19.2,64559.0,19.23,19.23,19.19,19.2,64559.0
2025-05-15 13:50:00,19.19,19.19,19.13,19.15,109763.0,19.19,19.19,19.13,19.15,109763.0
2025-05-15 13:55:00,19.15,19.16,19.12,19.14,73990.0,19.15,19.16,19.12,19.14,73990.0
2025-05-15 14:00:00,19.14,19.16,19.11,19.14,107455.0,19.14,19.16,19.11,19.14,107455.0
2025-05-15 14:05:00,19.14,19.16,19.13,19.14,30179.0,19.14,19.16,19.13,19.14,30179.0
2025-05-15 14:10:00,19.14,19.15,19.11,19.12,77047.0,19.14,19.15,19.11,19.12,77047.0
2025-05-15 14:15:00,19.11,19.12,19.08,19.09,43302.0,19.11,19.12,19.08,19.09,43302.0
2025-05-15 14:20:00,19.09,19.1,19.07,19.09,70866.0,19.09,19.1,19.07,19.09,70866.0
2025-05-15 14:25:00,19.09,19.13,19.08,19.13,44361.0,19.09,19.13,19.08,19.13,44361.0
2025-05-15 14:30:00,19.13,19.15,19.12,19.14,43584.0,19.13,19.15,19.12,19.14,43584.0
2025-05-15 14:35:00,19.14,19.15,19.1,19.11,59638.0,19.14,19.15,19.1,19.11,59638.0
2025-05-15 14:40:00,19.11,19.13,19.1,19.13,27951.0,19.11,19.13,19.1,19.13,27951.0
2025-05-15 14:45:00,19.13,19.13,19.1,19.13,44382.0,19.13,19.13,19.1,19.13,44382.0
2025-05-15 14:50:00,19.13,19.13,19.1,19.12,41847.0,19.13,19.13,19.1,19.12,41847.0
2025-05-15 14:55:00,19.12,19.14,19.1,19.14,44265.0,19.12,19.14,19.1,19.14,44265.0
2025-05-15 15:00:00,19.14,19.15,19.1,19.12,79150.0,19.14,19.15,19.1,19.12,79150.0
2025-05-15 15:05:00,19.12,19.14,19.11,19.12,42571.0,19.12,19.14,19.11,19.12,42571.0
2025-05-15 15:10:00,19.12,19.13,19.09,19.1,62768.0,19.12,19.13,19.09,19.1,62768.0
2025-05-15 15:15:00,19.1,19.11,19.08,19.09,89445.0,19.1,19.11,19.08,19.09,89445.0
2025-05-15 15:20:00,19.09,19.1,19.06,19.08,141650.0,19.09,19.1,19.06,19.08,141650.0
2025-05-15 15:25:00,19.09,19.1,19.06,19.09,80809.0,19.09,19.1,19.06,19.09,80809.0
2025-05-15 15:30:00,19.1,19.15,19.09,19.13,110071.0,19.1,19.15,19.09,19.13,110071.0
2025-05-15 15:35:00,19.13,19.15,19.1,19.13,119912.0,19.13,19.15,19.1,19.13,119912.0
2025-05-15 15:40:00,19.13,19.15,19.09,19.1,174736.0,19.13,19.15,19.09,19.1,174736.0
2025-05-15 15:45:00,19.1,19.11,19.06,19.07,125506.0,19.1,19.11,19.06,19.07,125506.0
2025-05-15 15:50:00,19.07,19.14,19.05,19.1,199392.0,19.07,19.14,19.05,19.1,199392.0
2025-05-15 15:55:00,19.1,19.14,19.06,19.09,519488.0,19.1,19.14,19.06,19.09,519488.0
2025-05-16 09:30:00,19.22,19.27,19.08,19.08,370924.0,19.22,19.27,19.08,19.08,370924.0
2025-05-16 09:35:00,19.09,19.2,19.08,19.17,105152.0,19.09,19.2,19.08,19.17,105152.0
2025-05-16 09:40:00,19.17,19.21,19.12,19.17,145960.0,19.17,19.21,19.12,19.17,145960.0
2025-05-16 09:45:00,19.17,19.24,19.17,19.2,93217.0,19.17,19.24,19.17,19.2,93217.0
2025-05-16 09:50:00,19.2,19.29,19.2,19.28,149185.0,19.2,19.29,19.2,19.28,149185.0
2025-05-16 09:55:00,19.29,19.32,19.27,19.3,198026.0,19.29,19.32,19.27,19.3,198026.0
2025-05-16 10:00:00,19.31,19.34,19.26,19.32,249966.0,19.31,19.34,19.26,19.32,249966.0
2025-05-16 10:05:00,19.32,19.35,19.27,19.34,132592.0,19.32,19.35,19.27,19.34,132592.0
2025-05-16 10:10:00,19.33,19.33,19.23,19.26,136230.0,19.33,19.33,19.23,19.26,136230.0
2025-05-16 10:15:00,19.26,19.27,19.22,19.23,160101.0,19.26,19.27,19.22,19.23,160101.0
2025-05-16 10:20:00,19.23,19.24,19.16,19.23,388954.0,19.23,19.24,19.16,19.23,388954.0
2025-05-16 10:25:00,19.23,19.3,19.22,19.28,156966.0,19.23,19.3,19.22,19.28,156966.0
2025-05-16 10:30:00,19.27,19.28,19.18,19.21,154983.0,19.27,19.28,19.18,19.21,154983.0
2025-05-16 10:35:00,19.21,19.22,19.17,19.21,245410.0,19.21,19.22,19.17,19.21,245410.0
2025-05-16 10:40:00,19.21,19.22,19.12,19.13,102561.0,19.21,19.22,19.12,19.13,102561.0
2025-05-16 10:45:00,19.13,19.19,19.12,19.17,140904.0,19.13,19.19,19.12,19.17,140904.0
2025-05-16 10:50:00,19.18,19.22,19.16,19.19,79678.0,19.18,19.22,19.16,19.19,79678.0
2025-05-16 10:55:00,19.19,19.23,19.17,19.21,87860.0,19.19,19.23,19.17,19.21,87860.0
2025-05-16 11:00:00,19.21,19.23,19.18,19.19,42900.0,19.21,19.23,19.18,19.19,42900.0
2025-05-16 11:05:00,19.2,19.22,19.17,19.21,40767.0,19.2,19.22,19.17,19.21,40767.0
2025-05-16 11:10:00,19.21,19.25,19.2,19.24,77440.0,19.21,19.25,19.2,19.24,77440.0
2025-05-16 11:15:00,19.25,19.26,19.19,19.19,67302.0,19.25,19.26,19.19,19.19,67302.0
2025-05-16 11:20:00,19.2,19.21,19.18,19.19,34216.0,19.2,19.21,19.18,19.19,34216.0
2025-05-16 11:25:00,19.19,19.2,19.15,19.19,93767.0,19.19,19.2,19.15,19.19,93767.0
2025-05-16 11:30:00,19.19,19.23,19.18,19.21,60149.0,19.19,19.23,19.18,19.21,60149.0
2025-05-16 11:35:00,19.21,19.22,19.18,19.18,35205.0,19.21,19.22,19.18,19.18,35205.0
2025-05-16 11:40:00,19.19,19.2,19.17,19.19,53058.0,19.19,19.2,19.17,19.19,53058.0
2025-05-16 11:45:00,19.19,19.24,19.18,19.23,53734.0,19.19,19.24,19.18,19.23,53734.0
2025-05-16 11:50:00,19.23,19.25,19.21,19.23,121619.0,19.23,19.25,19.21,19.23,121619.0
2025-05-16 11:55:00,19.24,19.25,19.23,19.25,65159.0,19.24,19.25,19.23,19.25,65159.0
2025-05-16 12:00:00,19.25,19.26,19.22,19.23,106351.0,19.25,19.26,19.22,19.23,106351.0
2025-05-16 12:05:00,19.23,19.25,19.19,19.21,78753.0,19.23,19.25,19.19,19.21,78753.0
2025-05-16 12:10:00,19.21,19.23,19.19,19.2,85663.0,19.21,19.23,19.19,19.2,85663.0
2025-05-16 12:15:00,19.2,19.25,19.2,19.21,101258.0,19.2,19.25,19.2,19.21,101258.0
2025-05-16 12:20:00,19.21,19.25,19.21,19.25,40979.0,19.21,19.25,19.21,19.25,40979.0
2025-05-16 12:25:00,19.25,19.26,19.22,19.23,25283.0,19.25,19.26,19.22,19.23,25283.0
2025-05-16 12:30:00,19.23,19.24,19.2,19.21,40883.0,19.23,19.24,19.2,19.21,40883.0
2025-05-16 12:35:00,19.21,19.23,19.2,19.23,38237.0,19.21,19.23,19.2,19.23,38237.0
2025-05-16 12:40:00,19.23,19.23,19.2,19.21,27690.0,19.23,19.23,19.2,19.21,27690.0
2025-05-16 12:45:00,19.22,19.26,19.22,19.23,61086.0,19.22,19.26,19.22,19.23,61086.0
2025-05-16 12:50:00,19.23,19.26,19.23,19.25,46132.0,19.23,19.26,19.23,19.25,46132.0
2025-05-16 12:55:00,19.25,19.27,19.23,19.23,48508.0,19.25,19.27,19.23,19.23,48508.0
2025-05-16 13:00:00,19.23,19.27,19.22,19.27,33756.0,19.23,19.27,19.22,19.27,33756.0
2025-05-16 13:05:00,19.27,19.27,19.25,19.26,45649.0,19.27,19.27,19.25,19.26,45649.0
2025-05-16 13:10:00,19.26,19.29,19.24,19.29,45639.0,19.26,19.29,19.24,19.29,45639.0
2025-05-16 13:15:00,19.29,19.32,19.28,19.3,90440.0,19.29,19.32,19.28,19.3,90440.0
2025-05-16 13:20:00,19.3,19.3,19.27,19.28,53907.0,19.3,19.3,19.27,19.28,53907.0
2025-05-16 13:25:00,19.28,19.28,19.23,19.26,93158.0,19.28,19.28,19.23,19.26,93158.0
2025-05-16 13:30:00,19.26,19.27,19.24,19.26,51762.0,19.26,19.27,19.24,19.26,51762.0
2025-05-16 13:35:00,19.27,19.28,19.26,19.27,56133.0,19.27,19.28,19.26,19.27,56133.0
2025-05-16 13:40:00,19.27,19.28,19.25,19.26,50809.0,19.27,19.28,19.25,19.26,50809.0
2025-05-16 13:45:00,19.27,19.32,19.27,19.3,40328.0,19.27,19.32,19.27,19.3,40328.0
2025-05-16 13:50:00,19.3,19.32,19.26,19.28,214565.0,19.3,19.32,19.26,19.28,214565.0
2025-05-16 13:55:00,19.28,19.31,19.28,19.28,27836.0,19.28,19.31,19.28,19.28,27836.0
2025-05-16 14:00:00,19.29,19.33,19.28,19.32,112244.0,19.29,19.33,19.28,19.32,112244.0
2025-05-16 14:05:00,19.32,19.32,19.26,19.27,79136.0,19.32,19.32,19.26,19.27,79136.0
2025-05-16 14:10:00,19.27,19.29,19.26,19.29,47348.0,19.27,19.29,19.26,19.29,47348.0
2025-05-16 14:15:00,19.29,19.32,19.28,19.3,99950.0,19.29,19.32,19.28,19.3,99950.0
2025-05-16 14:20:00,19.31,19.33,19.3,19.32,65624.0,19.31,19.33,19.3,19.32,65624.0
2025-05-16 14:25:00,19.33,19.33,19.31,19.32,25995.0,19.33,19.33,19.31,19.32,25995.0
2025-05-16 14:30:00,19.31,19.32,19.3,19.3,24988.0,19.31,19.32,19.3,19.3,24988.0
2025-05-16 14:35:00,19.3,19.32,19.3,19.31,45141.0,19.3,19.32,19.3,19.31,45141.0
2025-05-16 14:40:00,19.32,19.34,19.3,19.32,26437.0,19.32,19.34,19.3,19.32,26437.0
2025-05-16 14:45:00,19.33,19.33,19.32,19.32,27794.0,19.33,19.33,19.32,19.32,27794.0
2025-05-16 14:50:00,19.32,19.34,19.3,19.33,40440.0,19.32,19.34,19.3,19.33,40440.0
2025-05-16 14:55:00,19.34,19.34,19.3,19.3,49194.0,19.34,19.34,19.3,19.3,49194.0
2025-05-16 15:00:00,19.3,19.32,19.3,19.32,24600.0,19.3,19.32,19.3,19.32,24600.0
2025-05-16 15:05:00,19.32,19.34,19.31,19.33,54479.0,19.32,19.34,19.31,19.33,54479.0
2025-05-16 15:10:00,19.32,19.37,19.32,19.34,78230.0,19.32,19.37,19.32,19.34,78230.0
2025-05-16 15:15:00,19.34,19.37,19.33,19.34,70242.0,19.34,19.37,19.33,19.34,70242.0
2025-05-16 15:20:00,19.34,19.34,19.32,19.34,51020.0,19.34,19.34,19.32,19.34,51020.0
2025-05-16 15:25:00,19.34,19.34,19.29,19.3,109094.0,19.34,19.34,19.29,19.3,109094.0
2025-05-16 15:30:00,19.3,19.31,19.28,19.28,108429.0,19.3,19.31,19.28,19.28,108429.0
2025-05-16 15:35:00,19.29,19.29,19.27,19.29,132432.0,19.29,19.29,19.27,19.29,132432.0
2025-05-16 15:40:00,19.28,19.29,19.26,19.28,132590.0,19.28,19.29,19.26,19.28,132590.0
2025-05-16 15:45:00,19.28,19.28,19.26,19.27,135946.0,19.28,19.28,19.26,19.27,135946.0
2025-05-16 15:50:00,19.26,19.31,19.25,19.31,351631.0,19.26,19.31,19.25,19.31,351631.0
2025-05-16 15:55:00,19.3,19.33,19.25,19.26,764942.0,19.3,19.33,19.25,19.26,764942.0
2025-05-19 09:30:00,18.71,18.85,18.38,18.78,1057677.0,18.71,18.85,18.38,18.78,1057677.0
2025-05-19 09:35:00,18.77,18.83,18.73,18.78,414630.0,18.77,18.83,18.73,18.78,414630.0
2025-05-19 09:40:00,18.78,18.84,18.77,18.82,191629.0,18.78,18.84,18.77,18.82,191629.0
2025-05-19 09:45:00,18.81,18.84,18.75,18.77,272007.0,18.81,18.84,18.75,18.77,272007.0
2025-05-19 09:50:00,18.77,18.77,18.71,18.73,167956.0,18.77,18.77,18.71,18.73,167956.0
2025-05-19 09:55:00,18.74,18.78,18.71,18.76,255389.0,18.74,18.78,18.71,18.76,255389.0
2025-05-19 10:00:00,18.76,18.87,18.76,18.85,205648.0,18.76,18.87,18.76,18.85,205648.0
2025-05-19 10:05:00,18.84,18.87,18.82,18.83,225838.0,18.84,18.87,18.82,18.83,225838.0
2025-05-19 10:10:00,18.83,18.87,18.81,18.86,229384.0,18.83,18.87,18.81,18.86,229384.0
2025-05-19 10:15:00,18.86,18.94,18.85,18.89,164182.0,18.86,18.94,18.85,18.89,164182.0
2025-05-19 10:20:00,18.89,18.91,18.85,18.86,120585.0,18.89,18.91,18.85,18.86,120585.0
2025-05-19 10:25:00,18.86,18.86,18.74,18.79,236275.0,18.86,18.86,18.74,18.79,236275.0
2025-05-19 10:30:00,18.8,18.83,18.77,18.82,74782.0,18.8,18.83,18.77,18.82,74782.0
2025-05-19 10:35:00,18.83,18.85,18.81,18.83,78799.0,18.83,18.85,18.81,18.83,78799.0
2025-05-19 10:40:00,18.82,18.87,18.82,18.86,66345.0,18.82,18.87,18.82,18.86,66345.0
2025-05-19 10:45:00,18.86,18.87,18.83,18.85,94994.0,18.86,18.87,18.83,18.85,94994.0
2025-05-19 10:50:00,18.84,18.88,18.83,18.87,50888.0,18.84,18.88,18.83,18.87,50888.0
2025-05-19 10:55:00,18.87,18.9,18.84,18.88,117437.0,18.87,18.9,18.84,18.88,117437.0
2025-05-19 11:00:00,18.88,18.91,18.86,18.9,53461.0,18.88,18.91,18.86,18.9,53461.0
2025-05-19 11:05:00,18.9,18.92,18.86,18.91,161216.0,18.9,18.92,18.86,18.91,161216.0
2025-05-19 11:10:00,18.91,18.93,18.88,18.89,45794.0,18.91,18.93,18.88,18.89,45794.0
2025-05-19 11:15:00,18.89,18.9,18.85,18.89,83321.0,18.89,18.9,18.85,18.89,83321.0
2025-05-19 11:20:00,18.89,18.91,18.86,18.88,81814.0,18.89,18.91,18.86,18.88,81814.0
2025-05-19 11:25:00,18.89,18.89,18.86,18.88,36990.0,18.89,18.89,18.86,18.88,36990.0
2025-05-19 11:30:00,18.88,18.91,18.86,18.89,61483.0,18.88,18.91,18.86,18.89,61483.0
2025-05-19 11:35:00,18.88,18.93,18.86,18.92,68837.0,18.88,18.93,18.86,18.92,68837.0
2025-05-19 11:40:00,18.92,18.94,18.9,18.9,69191.0,18.92,18.94,18.9,18.9,69191.0
2025-05-19 11:45:00,18.91,18.91,18.87,18.87,40159.0,18.91,18.91,18.87,18.87,40159.0
2025-05-19 11:50:00,18.88,18.89,18.86,18.88,129952.0,18.88,18.89,18.86,18.88,129952.0
2025-05-19 11:55:00,18.87,18.89,18.85,18.88,50805.0,18.87,18.89,18.85,18.88,50805.0
2025-05-19 12:00:00,18.88,18.95,18.87,18.94,38820.0,18.88,18.95,18.87,18.94,38820.0
2025-05-19 12:05:00,18.95,18.95,18.91,18.92,39150.0,18.95,18.95,18.91,18.92,39150.0
2025-05-19 12:10:00,18.91,18.93,18.9,18.92,54564.0,18.91,18.93,18.9,18.92,54564.0
2025-05-19 12:15:00,18.92,18.93,18.88,18.88,82547.0,18.92,18.93,18.88,18.88,82547.0
2025-05-19 12:20:00,18.88,18.93,18.87,18.91,61218.0,18.88,18.93,18.87,18.91,61218.0
2025-05-19 12:25:00,18.91,18.93,18.89,18.91,75858.0,18.91,18.93,18.89,18.91,75858.0
2025-05-19 12:30:00,18.91,18.92,18.89,18.89,33015.0,18.91,18.92,18.89,18.89,33015.0
2025-05-19 12:35:00,18.89,18.9,18.86,18.89,91935.0,18.89,18.9,18.86,18.89,91935.0
2025-05-19 12:40:00,18.88,18.89,18.85,18.88,101763.0,18.88,18.89,18.85,18.88,101763.0
2025-05-19 12:45:00,18.88,18.88,18.84,18.86,82942.0,18.88,18.88,18.84,18.86,82942.0
2025-05-19 12:50:00,18.86,18.89,18.85,18.89,70340.0,18.86,18.89,18.85,18.89,70340.0
2025-05-19 12:55:00,18.88,18.89,18.87,18.88,52166.0,18.88,18.89,18.87,18.88,52166.0
2025-05-19 13:00:00,18.88,18.97,18.86,18.96,162397.0,18.88,18.97,18.86,18.96,162397.0
2025-05-19 13:05:00,18.96,18.97,18.94,18.96,73970.0,18.96,18.97,18.94,18.96,73970.0
2025-05-19 13:10:00,18.96,18.96,18.93,18.95,56024.0,18.96,18.96,18.93,18.95,56024.0
2025-05-19 13:15:00,18.95,18.95,18.91,18.91,81515.0,18.95,18.95,18.91,18.91,81515.0
2025-05-19 13:20:00,18.91,18.91,18.86,18.91,71296.0,18.91,18.91,18.86,18.91,71296.0
2025-05-19 13:25:00,18.9,18.93,18.88,18.91,80919.0,18.9,18.93,18.88,18.91,80919.0
2025-05-19 13:30:00,18.91,18.94,18.88,18.94,90749.0,18.91,18.94,18.88,18.94,90749.0
2025-05-19 13:35:00,18.94,18.94,18.92,18.93,46656.0,18.94,18.94,18.92,18.93,46656.0
2025-05-19 13:40:00,18.93,18.94,18.9,18.91,65936.0,18.93,18.94,18.9,18.91,65936.0
2025-05-19 13:45:00,18.9,18.91,18.88,18.89,104706.0,18.9,18.91,18.88,18.89,104706.0
2025-05-19 13:50:00,18.9,18.93,18.89,18.93,84212.0,18.9,18.93,18.89,18.93,84212.0
2025-05-19 13:55:00,18.93,18.93,18.88,18.89,67571.0,18.93,18.93,18.88,18.89,67571.0
2025-05-19 14:00:00,18.89,18.9,18.87,18.89,78618.0,18.89,18.9,18.87,18.89,78618.0
2025-05-19 14:05:00,18.89,18.9,18.87,18.88,63177.0,18.89,18.9,18.87,18.88,63177.0
2025-05-19 14:10:00,18.88,18.88,18.84,18.87,79704.0,18.88,18.88,18.84,18.87,79704.0
2025-05-19 14:15:00,18.86,18.87,18.81,18.86,116713.0,18.86,18.87,18.81,18.86,116713.0
2025-05-19 14:20:00,18.85,18.86,18.83,18.86,36010.0,18.85,18.86,18.83,18.86,36010.0
2025-05-19 14:25:00,18.86,18.87,18.85,18.86,33760.0,18.86,18.87,18.85,18.86,33760.0
2025-05-19 14:30:00,18.86,18.86,18.83,18.85,63215.0,18.86,18.86,18.83,18.85,63215.0
2025-05-19 14:35:00,18.85,18.87,18.84,18.87,49488.0,18.85,18.87,18.84,18.87,49488.0
2025-05-19 14:40:00,18.87,18.88,18.85,18.87,84908.0,18.87,18.88,18.85,18.87,84908.0
2025-05-19 14:45:00,18.86,18.87,18.83,18.85,77571.0,18.86,18.87,18.83,18.85,77571.0
2025-05-19 14:50:00,18.85,18.86,18.84,18.85,40106.0,18.85,18.86,18.84,18.85,40106.0
2025-05-19 14:55:00,18.85,18.85,18.83,18.84,71796.0,18.85,18.85,18.83,18.84,71796.0
2025-05-19 15:00:00,18.84,18.85,18.81,18.84,137433.0,18.84,18.85,18.81,18.84,137433.0
2025-05-19 15:05:00,18.85,18.86,18.84,18.85,65119.0,18.85,18.86,18.84,18.85,65119.0
2025-05-19 15:10:00,18.85,18.86,18.82,18.82,132278.0,18.85,18.86,18.82,18.82,132278.0
2025-05-19 15:15:00,18.82,18.84,18.81,18.82,90975.0,18.82,18.84,18.81,18.82,90975.0
2025-05-19 15:20:00,18.82,18.84,18.82,18.84,59425.0,18.82,18.84,18.82,18.84,59425.0
2025-05-19 15:25:00,18.84,18.84,18.8,18.8,132536.0,18.84,18.84,18.8,18.8,132536.0
2025-05-19 15:30:00,18.8,18.83,18.8,18.82,104040.0,18.8,18.83,18.8,18.82,104040.0
2025-05-19 15:35:00,18.82,18.85,18.81,18.85,125821.0,18.82,18.85,18.81,18.85,125821.0
2025-05-19 15:40:00,18.85,18.85,18.82,18.82,149851.0,18.85,18.85,18.82,18.82,149851.0
2025-05-19 15:45:00,18.82,18.85,18.81,18.84,241450.0,18.82,18.85,18.81,18.84,241450.0
2025-05-19 15:50:00,18.83,18.86,18.8,18.86,387166.0,18.83,18.86,18.8,18.86,387166.0
2025-05-19 15:55:00,18.85,18.92,18.84,18.9,799105.0,18.85,18.92,18.84,18.9,799105.0
2025-05-20 09:30:00,18.43,18.5,18.25,18.37,1090308.0,18.43,18.5,18.25,18.37,1090308.0
2025-05-20 09:35:00,18.38,18.4,18.26,18.31,332095.0,18.38,18.4,18.26,18.31,332095.0
2025-05-20 09:40:00,18.31,18.33,18.25,18.29,340144.0,18.31,18.33,18.25,18.29,340144.0
2025-05-20 09:45:00,18.29,18.29,18.19,18.23,502859.0,18.29,18.29,18.19,18.23,502859.0
2025-05-20 09:50:00,18.23,18.42,18.23,18.39,277017.0,18.23,18.42,18.23,18.39,277017.0
2025-05-20 09:55:00,18.39,18.45,18.35,18.36,442803.0,18.39,18.45,18.35,18.36,442803.0
2025-05-20 10:00:00,18.37,18.45,18.36,18.41,305715.0,18.37,18.45,18.36,18.41,305715.0
2025-05-20 10:05:00,18.41,18.43,18.36,18.41,326816.0,18.41,18.43,18.36,18.41,326816.0
2025-05-20 10:10:00,18.4,18.42,18.37,18.41,259452.0,18.4,18.42,18.37,18.41,259452.0
2025-05-20 10:15:00,18.41,18.43,18.38,18.4,135506.0,18.41,18.43,18.38,18.4,135506.0
2025-05-20 10:20:00,18.41,18.45,18.37,18.41,212439.0,18.41,18.45,18.37,18.41,212439.0
2025-05-20 10:25:00,18.41,18.43,18.37,18.38,156636.0,18.41,18.43,18.37,18.38,156636.0
2025-05-20 10:30:00,18.37,18.39,18.33,18.38,100770.0,18.37,18.39,18.33,18.38,100770.0
2025-05-20 10:35:00,18.38,18.51,18.38,18.51,142176.0,18.38,18.51,18.38,18.51,142176.0
2025-05-20 10:40:00,18.51,18.53,18.49,18.53,120485.0,18.51,18.53,18.49,18.53,120485.0
2025-05-20 10:45:00,18.53,18.55,18.5,18.54,218453.0,18.53,18.55,18.5,18.54,218453.0
2025-05-20 10:50:00,18.53,18.54,18.48,18.51,198441.0,18.53,18.54,18.48,18.51,198441.0
2025-05-20 10:55:00,18.51,18.51,18.38,18.39,139765.0,18.51,18.51,18.38,18.39,139765.0
2025-05-20 11:00:00,18.38,18.41,18.37,18.41,84835.0,18.38,18.41,18.37,18.41,84835.0
2025-05-20 11:05:00,18.4,18.44,18.4,18.44,90556.0,18.4,18.44,18.4,18.44,90556.0
2025-05-20 11:10:00,18.44,18.46,18.43,18.45,44500.0,18.44,18.46,18.43,18.45,44500.0
2025-05-20 11:15:00,18.45,18.46,18.43,18.45,45601.0,18.45,18.46,18.43,18.45,45601.0
2025-05-20 11:20:00,18.46,18.47,18.44,18.45,53201.0,18.46,18.47,18.44,18.45,53201.0
2025-05-20 11:25:00,18.44,18.45,18.42,18.43,80429.0,18.44,18.45,18.42,18.43,80429.0
2025-05-20 11:30:00,18.44,18.45,18.4,18.44,75919.0,18.44,18.45,18.4,18.44,75919.0
2025-05-20 11:35:00,18.44,18.45,18.41,18.42,77632.0,18.44,18.45,18.41,18.42,77632.0
2025-05-20 11:40:00,18.43,18.43,18.39,18.39,96851.0,18.43,18.43,18.39,18.39,96851.0
2025-05-20 11:45:00,18.39,18.43,18.38,18.42,92352.0,18.39,18.43,18.38,18.42,92352.0
2025-05-20 11:50:00,18.41,18.43,18.4,18.42,63974.0,18.41,18.43,18.4,18.42,63974.0
2025-05-20 11:55:00,18.42,18.43,18.4,18.41,47418.0,18.42,18.43,18.4,18.41,47418.0
2025-05-20 12:00:00,18.4,18.4,18.36,18.37,53083.0,18.4,18.4,18.36,18.37,53083.0
2025-05-20 12:05:00,18.37,18.38,18.34,18.36,88480.0,18.37,18.38,18.34,18.36,88480.0
2025-05-20 12:10:00,18.36,18.36,18.32,18.35,99553.0,18.36,18.36,18.32,18.35,99553.0
2025-05-20 12:15:00,18.35,18.36,18.33,18.35,56434.0,18.35,18.36,18.33,18.35,56434.0
2025-05-20 12:20:00,18.35,18.37,18.34,18.35,68965.0,18.35,18.37,18.34,18.35,68965.0
2025-05-20 12:25:00,18.35,18.36,18.33,18.35,47627.0,18.35,18.36,18.33,18.35,47627.0
2025-05-20 12:30:00,18.34,18.35,18.31,18.32,48280.0,18.34,18.35,18.31,18.32,48280.0
2025-05-20 12:35:00,18.32,18.35,18.31,18.35,67785.0,18.32,18.35,18.31,18.35,67785.0
2025-05-20 12:40:00,18.35,18.36,18.32,18.35,51105.0,18.35,18.36,18.32,18.35,51105.0
2025-05-20 12:45:00,18.35,18.35,18.33,18.34,20379.0,18.35,18.35,18.33,18.34,20379.0
2025-05-20 12:50:00,18.34,18.35,18.32,18.34,48487.0,18.34,18.35,18.32,18.34,48487.0
2025-05-20 12:55:00,18.34,18.35,18.33,18.34,21984.0,18.34,18.35,18.33,18.34,21984.0
2025-05-20 13:00:00,18.34,18.34,18.32,18.32,53150.0,18.34,18.34,18.32,18.32,53150.0
2025-05-20 13:05:00,18.32,18.33,18.3,18.3,47632.0,18.32,18.33,18.3,18.3,47632.0
2025-05-20 13:10:00,18.31,18.33,18.29,18.32,83342.0,18.31,18.33,18.29,18.32,83342.0
2025-05-20 13:15:00,18.33,18.33,18.29,18.31,62065.0,18.33,18.33,18.29,18.31,62065.0
2025-05-20 13:20:00,18.32,18.32,18.28,18.29,55361.0,18.32,18.32,18.28,18.29,55361.0
2025-05-20 13:25:00,18.29,18.32,18.28,18.3,60097.0,18.29,18.32,18.28,18.3,60097.0
2025-05-20 13:30:00,18.3,18.32,18.29,18.31,42825.0,18.3,18.32,18.29,18.31,42825.0
2025-05-20 13:35:00,18.3,18.34,18.3,18.34,78934.0,18.3,18.34,18.3,18.34,78934.0
2025-05-20 13:40:00,18.34,18.35,18.31,18.31,47443.0,18.34,18.35,18.31,18.31,47443.0
2025-05-20 13:45:00,18.31,18.32,18.29,18.3,59393.0,18.31,18.32,18.29,18.3,59393.0
2025-05-20 13:50:00,18.3,18.3,18.27,18.29,102344.0,18.3,18.3,18.27,18.29,102344.0
2025-05-20 13:55:00,18.29,18.29,18.27,18.28,44128.0,18.29,18.29,18.27,18.28,44128.0
2025-05-20 14:00:00,18.28,18.28,18.26,18.28,64554.0,18.28,18.28,18.26,18.28,64554.0
2025-05-20 14:05:00,18.28,18.3,18.27,18.28,55084.0,18.28,18.3,18.27,18.28,55084.0
2025-05-20 14:10:00,18.27,18.29,18.27,18.29,52486.0,18.27,18.29,18.27,18.29,52486.0
2025-05-20 14:15:00,18.29,18.29,18.25,18.26,47526.0,18.29,18.29,18.25,18.26,47526.0
2025-05-20 14:20:00,18.25,18.26,18.21,18.23,103370.0,18.25,18.26,18.21,18.23,103370.0
2025-05-20 14:25:00,18.23,18.24,18.16,18.18,122737.0,18.23,18.24,18.16,18.18,122737.0
2025-05-20 14:30:00,18.18,18.2,18.14,18.16,209844.0,18.18,18.2,18.14,18.16,209844.0
2025-05-20 14:35:00,18.16,18.2,18.15,18.19,135206.0,18.16,18.2,18.15,18.19,135206.0
2025-05-20 14:40:00,18.2,18.21,18.17,18.18,110911.0,18.2,18.21,18.17,18.18,110911.0
2025-05-20 14:45:00,18.17,18.19,18.15,18.16,70663.0,18.17,18.19,18.15,18.16,70663.0
2025-05-20 14:50:00,18.16,18.17,18.14,18.16,130437.0,18.16,18.17,18.14,18.16,130437.0
2025-05-20 14:55:00,18.16,18.16,18.14,18.16,90742.0,18.16,18.16,18.14,18.16,90742.0
2025-05-20 15:00:00,18.16,18.16,18.1,18.1,125579.0,18.16,18.16,18.1,18.1,125579.0
2025-05-20 15:05:00,18.11,18.11,18.06,18.09,244031.0,18.11,18.11,18.06,18.09,244031.0
2025-05-20 15:10:00,18.09,18.13,18.08,18.13,130779.0,18.09,18.13,18.08,18.13,130779.0
2025-05-20 15:15:00,18.12,18.14,18.11,18.14,100014.0,18.12,18.14,18.11,18.14,100014.0
2025-05-20 15:20:00,18.14,18.16,18.13,18.14,155587.0,18.14,18.16,18.13,18.14,155587.0
2025-05-20 15:25:00,18.14,18.16,18.13,18.14,74850.0,18.14,18.16,18.13,18.14,74850.0
2025-05-20 15:30:00,18.14,18.17,18.14,18.16,128415.0,18.14,18.17,18.14,18.16,128415.0
2025-05-20 15:35:00,18.16,18.19,18.16,18.19,129601.0,18.16,18.19,18.16,18.19,129601.0
2025-05-20 15:40:00,18.18,18.2,18.16,18.16,127552.0,18.18,18.2,18.16,18.16,127552.0
2025-05-20 15:45:00,18.17,18.19,18.15,18.16,165134.0,18.17,18.19,18.15,18.16,165134.0
2025-05-20 15:50:00,18.15,18.22,18.15,18.2,379417.0,18.15,18.22,18.15,18.2,379417.0
2025-05-20 15:55:00,18.2,18.2,18.15,18.17,992882.0,18.2,18.2,18.15,18.17,992882.0
2025-05-21 09:30:00,17.9,17.9,17.76,17.77,534223.0,17.9,17.9,17.76,17.77,534223.0
2025-05-21 09:35:00,17.78,17.8,17.73,17.8,159168.0,17.78,17.8,17.73,17.8,159168.0
2025-05-21 09:40:00,17.8,17.85,17.77,17.84,162784.0,17.8,17.85,17.77,17.84,162784.0
2025-05-21 09:45:00,17.84,17.88,17.8,17.8,88244.0,17.84,17.88,17.8,17.8,88244.0
2025-05-21 09:50:00,17.8,17.84,17.79,17.8,91638.0,17.8,17.84,17.79,17.8,91638.0
2025-05-21 09:55:00,17.8,17.81,17.77,17.79,77064.0,17.8,17.81,17.77,17.79,77064.0
2025-05-21 10:00:00,17.79,17.85,17.77,17.83,126002.0,17.79,17.85,17.77,17.83,126002.0
2025-05-21 10:05:00,17.82,17.86,17.8,17.82,87147.0,17.82,17.86,17.8,17.82,87147.0
2025-05-21 10:10:00,17.82,17.82,17.75,17.76,127730.0,17.82,17.82,17.75,17.76,127730.0
2025-05-21 10:15:00,17.76,17.77,17.73,17.75,197571.0,17.76,17.77,17.73,17.75,197571.0
2025-05-21 10:20:00,17.75,17.83,17.74,17.82,124456.0,17.75,17.83,17.74,17.82,124456.0
2025-05-21 10:25:00,17.81,17.83,17.74,17.76,120918.0,17.81,17.83,17.74,17.76,120918.0
2025-05-21 10:30:00,17.76,17.78,17.7,17.73,246683.0,17.76,17.78,17.7,17.73,246683.0
2025-05-21 10:35:00,17.73,17.77,17.72,17.77,137681.0,17.73,17.77,17.72,17.77,137681.0
2025-05-21 10:40:00,17.77,17.78,17.74,17.75,89009.0,17.77,17.78,17.74,17.75,89009.0
2025-05-21 10:45:00,17.76,17.78,17.75,17.78,74154.0,17.76,17.78,17.75,17.78,74154.0
2025-05-21 10:50:00,17.78,17.79,17.76,17.77,131181.0,17.78,17.79,17.76,17.77,131181.0
2025-05-21 10:55:00,17.77,17.8,17.76,17.79,99645.0,17.77,17.8,17.76,17.79,99645.0
2025-05-21 11:00:00,17.8,17.8,17.76,17.77,107962.0,17.8,17.8,17.76,17.77,107962.0
2025-05-21 11:05:00,17.78,17.78,17.74,17.78,167674.0,17.78,17.78,17.74,17.78,167674.0
2025-05-21 11:10:00,17.78,17.78,17.74,17.78,118655.0,17.78,17.78,17.74,17.78,118655.0
2025-05-21 11:15:00,17.78,17.79,17.76,17.78,103908.0,17.78,17.79,17.76,17.78,103908.0
2025-05-21 11:20:00,17.78,17.78,17.73,17.78,130112.0,17.78,17.78,17.73,17.78,130112.0
2025-05-21 11:25:00,17.78,17.78,17.74,17.76,100749.0,17.78,17.78,17.74,17.76,100749.0
2025-05-21 11:30:00,17.76,17.81,17.75,17.8,99168.0,17.76,17.81,17.75,17.8,99168.0
2025-05-21 11:35:00,17.8,17.8,17.75,17.78,86584.0,17.8,17.8,17.75,17.78,86584.0
2025-05-21 11:40:00,17.78,17.79,17.76,17.78,106809.0,17.78,17.79,17.76,17.78,106809.0
2025-05-21 11:45:00,17.78,17.78,17.75,17.77,71587.0,17.78,17.78,17.75,17.77,71587.0
2025-05-21 11:50:00,17.76,17.77,17.75,17.77,42670.0,17.76,17.77,17.75,17.77,42670.0
2025-05-21 11:55:00,17.77,17.8,17.76,17.77,58835.0,17.77,17.8,17.76,17.77,58835.0
2025-05-21 12:00:00,17.77,17.79,17.75,17.76,49863.0,17.77,17.79,17.75,17.76,49863.0
2025-05-21 12:05:00,17.76,17.77,17.73,17.77,119914.0,17.76,17.77,17.73,17.77,119914.0
2025-05-21 12:10:00,17.77,17.77,17.72,17.72,86096.0,17.77,17.77,17.72,17.72,86096.0
2025-05-21 12:15:00,17.72,17.74,17.7,17.71,59522.0,17.72,17.74,17.7,17.71,59522.0
2025-05-21 12:20:00,17.71,17.72,17.69,17.71,58805.0,17.71,17.72,17.69,17.71,58805.0
2025-05-21 12:25:00,17.71,17.72,17.7,17.71,60185.0,17.71,17.72,17.7,17.71,60185.0
2025-05-21 12:30:00,17.71,17.75,17.71,17.73,51548.0,17.71,17.75,17.71,17.73,51548.0
2025-05-21 12:35:00,17.73,17.75,17.71,17.72,44259.0,17.73,17.75,17.71,17.72,44259.0
2025-05-21 12:40:00,17.72,17.74,17.72,17.73,32770.0,17.72,17.74,17.72,17.73,32770.0
2025-05-21 12:45:00,17.72,17.75,17.72,17.75,43704.0,17.72,17.75,17.72,17.75,43704.0
2025-05-21 12:50:00,17.75,17.75,17.73,17.73,27480.0,17.75,17.75,17.73,17.73,27480.0
2025-05-21 12:55:00,17.73,17.74,17.7,17.72,54930.0,17.73,17.74,17.7,17.72,54930.0
2025-05-21 13:00:00,17.71,17.73,17.69,17.71,79828.0,17.71,17.73,17.69,17.71,79828.0
2025-05-21 13:05:00,17.71,17.72,17.66,17.66,56314.0,17.71,17.72,17.66,17.66,56314.0
2025-05-21 13:10:00,17.66,17.67,17.63,17.64,79544.0,17.66,17.67,17.63,17.64,79544.0
2025-05-21 13:15:00,17.64,17.65,17.57,17.62,189419.0,17.64,17.65,17.57,17.62,189419.0
2025-05-21 13:20:00,17.61,17.61,17.51,17.53,178597.0,17.61,17.61,17.51,17.53,178597.0
2025-05-21 13:25:00,17.53,17.54,17.45,17.46,199777.0,17.53,17.54,17.45,17.46,199777.0
2025-05-21 13:30:00,17.46,17.6,17.43,17.58,132529.0,17.46,17.6,17.43,17.58,132529.0
2025-05-21 13:35:00,17.57,17.65,17.56,17.65,107125.0,17.57,17.65,17.56,17.65,107125.0
2025-05-21 13:40:00,17.64,17.65,17.58,17.59,112206.0,17.64,17.65,17.58,17.59,112206.0
2025-05-21 13:45:00,17.59,17.62,17.56,17.57,92569.0,17.59,17.62,17.56,17.57,92569.0
2025-05-21 13:50:00,17.57,17.59,17.52,17.53,112305.0,17.57,17.59,17.52,17.53,112305.0
2025-05-21 13:55:00,17.52,17.53,17.48,17.5,61270.0,17.52,17.53,17.48,17.5,61270.0
2025-05-21 14:00:00,17.5,17.51,17.43,17.45,134945.0,17.5,17.51,17.43,17.45,134945.0
2025-05-21 14:05:00,17.45,17.52,17.44,17.5,79974.0,17.45,17.52,17.44,17.5,79974.0
2025-05-21 14:10:00,17.5,17.5,17.43,17.45,81730.0,17.5,17.5,17.43,17.45,81730.0
2025-05-21 14:15:00,17.44,17.44,17.4,17.41,220166.0,17.44,17.44,17.4,17.41,220166.0
2025-05-21 14:20:00,17.4,17.41,17.35,17.39,236563.0,17.4,17.41,17.35,17.39,236563.0
2025-05-21 14:25:00,17.39,17.45,17.38,17.42,130166.0,17.39,17.45,17.38,17.42,130166.0
2025-05-21 14:30:00,17.43,17.44,17.38,17.39,97848.0,17.43,17.44,17.38,17.39,97848.0
2025-05-21 14:35:00,17.39,17.4,17.35,17.36,89222.0,17.39,17.4,17.35,17.36,89222.0
2025-05-21 14:40:00,17.36,17.4,17.35,17.39,88610.0,17.36,17.4,17.35,17.39,88610.0
2025-05-21 14:45:00,17.39,17.39,17.33,17.35,122937.0,17.39,17.39,17.33,17.35,122937.0
2025-05-21 14:50:00,17.35,17.35,17.27,17.28,316814.0,17.35,17.35,17.27,17.28,316814.0
2025-05-21 14:55:00,17.28,17.29,17.25,17.27,137133.0,17.28,17.29,17.25,17.27,137133.0
2025-05-21 15:00:00,17.27,17.29,17.25,17.29,123593.0,17.27,17.29,17.25,17.29,123593.0
2025-05-21 15:05:00,17.29,17.3,17.24,17.26,163088.0,17.29,17.3,17.24,17.26,163088.0
2025-05-21 15:10:00,17.25,17.26,17.2,17.25,272019.0,17.25,17.26,17.2,17.25,272019.0
2025-05-21 15:15:00,17.25,17.25,17.18,17.2,253061.0,17.25,17.25,17.18,17.2,253061.0
2025-05-21 15:20:00,17.19,17.21,17.13,17.16,242319.0,17.19,17.21,17.13,17.16,242319.0
2025-05-21 15:25:00,17.16,17.17,17.12,17.17,185232.0,17.16,17.17,17.12,17.17,185232.0
2025-05-21 15:30:00,17.17,17.21,17.17,17.21,215216.0,17.17,17.21,17.17,17.21,215216.0
2025-05-21 15:35:00,17.21,17.22,17.19,17.21,350707.0,17.21,17.22,17.19,17.21,350707.0
2025-05-21 15:40:00,17.21,17.25,17.2,17.23,279744.0,17.21,17.25,17.2,17.23,279744.0
2025-05-21 15:45:00,17.24,17.24,17.18,17.21,316203.0,17.24,17.24,17.18,17.21,316203.0
2025-05-21 15:50:00,17.21,17.26,17.2,17.22,391974.0,17.21,17.26,17.2,17.22,391974.0
2025-05-21 15:55:00,17.21,17.27,17.2,17.21,935687.0,17.21,17.27,17.2,17.21,935687.0
2025-05-22 09:30:00,17.24,17.33,17.13,17.2,409685.0,17.24,17.33,17.13,17.2,409685.0
2025-05-22 09:35:00,17.2,17.27,17.15,17.26,198706.0,17.2,17.27,17.15,17.26,198706.0
2025-05-22 09:40:00,17.26,17.31,17.2,17.29,240140.0,17.26,17.31,17.2,17.29,240140.0
2025-05-22 09:45:00,17.29,17.32,17.27,17.29,236075.0,17.29,17.32,17.27,17.29,236075.0
2025-05-22 09:50:00,17.29,17.37,17.26,17.32,264344.0,17.29,17.37,17.26,17.32,264344.0
2025-05-22 09:55:00,17.32,17.37,17.3,17.34,129507.0,17.32,17.37,17.3,17.34,129507.0
2025-05-22 10:00:00,17.35,17.36,17.29,17.3,164672.0,17.35,17.36,17.29,17.3,164672.0
2025-05-22 10:05:00,17.3,17.34,17.29,17.32,168357.0,17.3,17.34,17.29,17.32,168357.0
2025-05-22 10:10:00,17.31,17.31,17.16,17.17,280901.0,17.31,17.31,17.16,17.17,280901.0
2025-05-22 10:15:00,17.18,17.22,17.17,17.2,215944.0,17.18,17.22,17.17,17.2,215944.0
2025-05-22 10:20:00,17.2,17.2,17.12,17.13,241252.0,17.2,17.2,17.12,17.13,241252.0
2025-05-22 10:25:00,17.13,17.15,17.08,17.11,275374.0,17.13,17.15,17.08,17.11,275374.0
2025-05-22 10:30:00,17.12,17.16,17.11,17.14,127855.0,17.12,17.16,17.11,17.14,127855.0
2025-05-22 10:35:00,17.14,17.15,17.11,17.12,172959.0,17.14,17.15,17.11,17.12,172959.0
2025-05-22 10:40:00,17.12,17.18,17.09,17.1,117826.0,17.12,17.18,17.09,17.1,117826.0
2025-05-22 10:45:00,17.1,17.12,17.06,17.1,264906.0,17.1,17.12,17.06,17.1,264906.0
2025-05-22 10:50:00,17.11,17.13,17.09,17.1,124566.0,17.11,17.13,17.09,17.1,124566.0
2025-05-22 10:55:00,17.09,17.12,17.05,17.1,125971.0,17.09,17.12,17.05,17.1,125971.0
2025-05-22 11:00:00,17.11,17.16,17.11,17.16,84641.0,17.11,17.16,17.11,17.16,84641.0
2025-05-22 11:05:00,17.16,17.19,17.14,17.16,75101.0,17.16,17.19,17.14,17.16,75101.0
2025-05-22 11:10:00,17.16,17.21,17.14,17.14,122735.0,17.16,17.21,17.14,17.14,122735.0
2025-05-22 11:15:00,17.14,17.15,17.11,17.12,49735.0,17.14,17.15,17.11,17.12,49735.0
2025-05-22 11:20:00,17.13,17.17,17.12,17.16,48808.0,17.13,17.17,17.12,17.16,48808.0
2025-05-22 11:25:00,17.17,17.2,17.11,17.13,92298.0,17.17,17.2,17.11,17.13,92298.0
2025-05-22 11:30:00,17.13,17.2,17.11,17.19,77552.0,17.13,17.2,17.11,17.19,77552.0
2025-05-22 11:35:00,17.19,17.23,17.19,17.23,41982.0,17.19,17.23,17.19,17.23,41982.0
2025-05-22 11:40:00,17.23,17.26,17.21,17.25,111857.0,17.23,17.26,17.21,17.25,111857.0
2025-05-22 11:45:00,17.25,17.27,17.2,17.21,69317.0,17.25,17.27,17.2,17.21,69317.0
2025-05-22 11:50:00,17.21,17.22,17.19,17.21,33801.0,17.21,17.22,17.19,17.21,33801.0
2025-05-22 11:55:00,17.21,17.23,17.2,17.22,42832.0,17.21,17.23,17.2,17.22,42832.0
2025-05-22 12:00:00,17.23,17.26,17.22,17.25,44385.0,17.23,17.26,17.22,17.25,44385.0
2025-05-22 12:05:00,17.25,17.27,17.21,17.27,76335.0,17.25,17.27,17.21,17.27,76335.0
2025-05-22 12:10:00,17.27,17.29,17.26,17.29,40375.0,17.27,17.29,17.26,17.29,40375.0
2025-05-22 12:15:00,17.29,17.31,17.26,17.27,104496.0,17.29,17.31,17.26,17.27,104496.0
2025-05-22 12:20:00,17.27,17.27,17.22,17.25,65284.0,17.27,17.27,17.22,17.25,65284.0
2025-05-22 12:25:00,17.25,17.25,17.21,17.23,57296.0,17.25,17.25,17.21,17.23,57296.0
2025-05-22 12:30:00,17.23,17.23,17.2,17.21,33270.0,17.23,17.23,17.2,17.21,33270.0
2025-05-22 12:35:00,17.22,17.24,17.21,17.23,68158.0,17.22,17.24,17.21,17.23,68158.0
2025-05-22 12:40:00,17.23,17.25,17.21,17.25,36888.0,17.23,17.25,17.21,17.25,36888.0
2025-05-22 12:45:00,17.25,17.25,17.21,17.22,47369.0,17.25,17.25,17.21,17.22,47369.0
2025-05-22 12:50:00,17.22,17.24,17.2,17.22,43899.0,17.22,17.24,17.2,17.22,43899.0
2025-05-22 12:55:00,17.21,17.22,17.19,17.2,94486.0,17.21,17.22,17.19,17.2,94486.0
2025-05-22 13:00:00,17.2,17.23,17.19,17.23,44366.0,17.2,17.23,17.19,17.23,44366.0
2025-05-22 13:05:00,17.22,17.23,17.19,17.2,35335.0,17.22,17.23,17.19,17.2,35335.0
2025-05-22 13:10:00,17.21,17.23,17.2,17.22,43661.0,17.21,17.23,17.2,17.22,43661.0
2025-05-22 13:15:00,17.22,17.28,17.22,17.27,53007.0,17.22,17.28,17.22,17.27,53007.0
2025-05-22 13:20:00,17.27,17.3,17.26,17.29,47036.0,17.27,17.3,17.26,17.29,47036.0
2025-05-22 13:25:00,17.29,17.31,17.28,17.3,45789.0,17.29,17.31,17.28,17.3,45789.0
2025-05-22 13:30:00,17.3,17.31,17.27,17.3,111482.0,17.3,17.31,17.27,17.3,111482.0
2025-05-22 13:35:00,17.31,17.34,17.28,17.34,155292.0,17.31,17.34,17.28,17.34,155292.0
2025-05-22 13:40:00,17.34,17.35,17.33,17.35,50811.0,17.34,17.35,17.33,17.35,50811.0
2025-05-22 13:45:00,17.35,17.36,17.32,17.33,76660.0,17.35,17.36,17.32,17.33,76660.0
2025-05-22 13:50:00,17.34,17.34,17.3,17.32,73904.0,17.34,17.34,17.3,17.32,73904.0
2025-05-22 13:55:00,17.32,17.36,17.31,17.35,70822.0,17.32,17.36,17.31,17.35,70822.0
2025-05-22 14:00:00,17.35,17.36,17.32,17.35,88003.0,17.35,17.36,17.32,17.35,88003.0
2025-05-22 14:05:00,17.35,17.36,17.33,17.35,76389.0,17.35,17.36,17.33,17.35,76389.0
2025-05-22 14:10:00,17.35,17.38,17.33,17.37,84948.0,17.35,17.38,17.33,17.37,84948.0
2025-05-22 14:15:00,17.38,17.41,17.37,17.39,72412.0,17.38,17.41,17.37,17.39,72412.0
2025-05-22 14:20:00,17.39,17.42,17.38,17.41,78074.0,17.39,17.42,17.38,17.41,78074.0
2025-05-22 14:25:00,17.42,17.43,17.39,17.41,87678.0,17.42,17.43,17.39,17.41,87678.0
2025-05-22 14:30:00,17.4,17.45,17.4,17.44,120583.0,17.4,17.45,17.4,17.44,120583.0
2025-05-22 14:35:00,17.44,17.45,17.41,17.41,86053.0,17.44,17.45,17.41,17.41,86053.0
2025-05-22 14:40:00,17.41,17.44,17.41,17.44,56816.0,17.41,17.44,17.41,17.44,56816.0
2025-05-22 14:45:00,17.44,17.46,17.42,17.45,103125.0,17.44,17.46,17.42,17.45,103125.0
2025-05-22 14:50:00,17.45,17.47,17.44,17.45,64362.0,17.45,17.47,17.44,17.45,64362.0
2025-05-22 14:55:00,17.45,17.48,17.44,17.46,67446.0,17.45,17.48,17.44,17.46,67446.0
2025-05-22 15:00:00,17.47,17.49,17.46,17.48,94686.0,17.47,17.49,17.46,17.48,94686.0
2025-05-22 15:05:00,17.48,17.51,17.47,17.5,106876.0,17.48,17.51,17.47,17.5,106876.0
2025-05-22 15:10:00,17.49,17.52,17.48,17.51,91851.0,17.49,17.52,17.48,17.51,91851.0
2025-05-22 15:15:00,17.51,17.53,17.5,17.51,68558.0,17.51,17.53,17.5,17.51,68558.0
2025-05-22 15:20:00,17.51,17.56,17.5,17.55,71971.0,17.51,17.56,17.5,17.55,71971.0
2025-05-22 15:25:00,17.55,17.6,17.55,17.59,171730.0,17.55,17.6,17.55,17.59,171730.0
2025-05-22 15:30:00,17.59,17.59,17.57,17.59,110927.0,17.59,17.59,17.57,17.59,110927.0
2025-05-22 15:35:00,17.59,17.59,17.54,17.56,138079.0,17.59,17.59,17.54,17.56,138079.0
2025-05-22 15:40:00,17.55,17.57,17.52,17.53,210749.0,17.55,17.57,17.52,17.53,210749.0
2025-05-22 15:45:00,17.53,17.53,17.5,17.51,194171.0,17.53,17.53,17.5,17.51,194171.0
2025-05-22 15:50:00,17.51,17.53,17.48,17.49,340875.0,17.51,17.53,17.48,17.49,340875.0
2025-05-22 15:55:00,17.5,17.5,17.43,17.44,735857.0,17.5,17.5,17.43,17.44,735857.0
2025-05-23 09:30:00,16.91,17.14,16.87,17.14,442072.0,16.91,17.14,16.87,17.14,442072.0
2025-05-23 09:35:00,17.13,17.2,17.12,17.19,132178.0,17.13,17.2,17.12,17.19,132178.0
2025-05-23 09:40:00,17.2,17.23,17.17,17.19,124120.0,17.2,17.23,17.17,17.19,124120.0
2025-05-23 09:45:00,17.2,17.21,17.15,17.18,81730.0,17.2,17.21,17.15,17.18,81730.0
2025-05-23 09:50:00,17.18,17.25,17.17,17.19,105927.0,17.18,17.25,17.17,17.19,105927.0
2025-05-23 09:55:00,17.19,17.22,17.16,17.2,64940.0,17.19,17.22,17.16,17.2,64940.0
2025-05-23 10:00:00,17.19,17.26,17.18,17.23,129344.0,17.19,17.26,17.18,17.23,129344.0
2025-05-23 10:05:00,17.24,17.3,17.22,17.25,131245.0,17.24,17.3,17.22,17.25,131245.0
2025-05-23 10:10:00,17.23,17.29,17.21,17.23,81241.0,17.23,17.29,17.21,17.23,81241.0
2025-05-23 10:15:00,17.23,17.27,17.18,17.2,68563.0,17.23,17.27,17.18,17.2,68563.0
2025-05-23 10:20:00,17.19,17.24,17.16,17.22,94322.0,17.19,17.24,17.16,17.22,94322.0
2025-05-23 10:25:00,17.22,17.24,17.18,17.2,64861.0,17.22,17.24,17.18,17.2,64861.0
2025-05-23 10:30:00,17.2,17.25,17.2,17.25,58818.0,17.2,17.25,17.2,17.25,58818.0
2025-05-23 10:35:00,17.25,17.25,17.2,17.21,63344.0,17.25,17.25,17.2,17.21,63344.0
2025-05-23 10:40:00,17.22,17.26,17.21,17.25,129823.0,17.22,17.26,17.21,17.25,129823.0
2025-05-23 10:45:00,17.25,17.28,17.24,17.26,47876.0,17.25,17.28,17.24,17.26,47876.0
2025-05-23 10:50:00,17.26,17.26,17.2,17.22,57428.0,17.26,17.26,17.2,17.22,57428.0
2025-05-23 10:55:00,17.21,17.21,17.17,17.18,51009.0,17.21,17.21,17.17,17.18,51009.0
2025-05-23 11:00:00,17.18,17.25,17.17,17.23,64920.0,17.18,17.25,17.17,17.23,64920.0
2025-05-23 11:05:00,17.23,17.24,17.19,17.21,52634.0,17.23,17.24,17.19,17.21,52634.0
2025-05-23 11:10:00,17.22,17.23,17.18,17.19,46866.0,17.22,17.23,17.18,17.19,46866.0
2025-05-23 11:15:00,17.2,17.24,17.17,17.23,36682.0,17.2,17.24,17.17,17.23,36682.0
2025-05-23 11:20:00,17.23,17.27,17.23,17.25,23810.0,17.23,17.27,17.23,17.25,23810.0
2025-05-23 11:25:00,17.25,17.26,17.23,17.23,38544.0,17.25,17.26,17.23,17.23,38544.0
2025-05-23 11:30:00,17.24,17.25,17.23,17.25,33545.0,17.24,17.25,17.23,17.25,33545.0
2025-05-23 11:35:00,17.24,17.27,17.22,17.24,58215.0,17.24,17.27,17.22,17.24,58215.0
2025-05-23 11:40:00,17.24,17.26,17.22,17.25,31978.0,17.24,17.26,17.22,17.25,31978.0
2025-05-23 11:45:00,17.25,17.27,17.23,17.26,46226.0,17.25,17.27,17.23,17.26,46226.0
2025-05-23 11:50:00,17.26,17.27,17.23,17.25,66208.0,17.26,17.27,17.23,17.25,66208.0
2025-05-23 11:55:00,17.24,17.25,17.21,17.21,26300.0,17.24,17.25,17.21,17.21,26300.0
2025-05-23 12:00:00,17.21,17.29,17.21,17.26,69923.0,17.21,17.29,17.21,17.26,69923.0
2025-05-23 12:05:00,17.26,17.29,17.24,17.28,93000.0,17.26,17.29,17.24,17.28,93000.0
2025-05-23 12:10:00,17.29,17.3,17.26,17.29,28363.0,17.29,17.3,17.26,17.29,28363.0
2025-05-23 12:15:00,17.3,17.31,17.27,17.27,69908.0,17.3,17.31,17.27,17.27,69908.0
2025-05-23 12:20:00,17.28,17.32,17.27,17.31,42807.0,17.28,17.32,17.27,17.31,42807.0
2025-05-23 12:25:00,17.31,17.33,17.29,17.29,32635.0,17.31,17.33,17.29,17.29,32635.0
2025-05-23 12:30:00,17.3,17.3,17.25,17.27,27034.0,17.3,17.3,17.25,17.27,27034.0
2025-05-23 12:35:00,17.27,17.31,17.26,17.3,62644.0,17.27,17.31,17.26,17.3,62644.0
2025-05-23 12:40:00,17.3,17.32,17.28,17.3,49965.0,17.3,17.32,17.28,17.3,49965.0
2025-05-23 12:45:00,17.3,17.33,17.3,17.32,77620.0,17.3,17.33,17.3,17.32,77620.0
2025-05-23 12:50:00,17.32,17.34,17.31,17.32,41032.0,17.32,17.34,17.31,17.32,41032.0
2025-05-23 12:55:00,17.32,17.33,17.27,17.28,56660.0,17.32,17.33,17.27,17.28,56660.0
2025-05-23 13:00:00,17.28,17.31,17.27,17.3,65482.0,17.28,17.31,17.27,17.3,65482.0
2025-05-23 13:05:00,17.3,17.33,17.29,17.3,37679.0,17.3,17.33,17.29,17.3,37679.0
2025-05-23 13:10:00,17.3,17.34,17.3,17.32,49851.0,17.3,17.34,17.3,17.32,49851.0
2025-05-23 13:15:00,17.32,17.36,17.32,17.35,34583.0,17.32,17.36,17.32,17.35,34583.0
2025-05-23 13:20:00,17.34,17.36,17.33,17.35,64608.0,17.34,17.36,17.33,17.35,64608.0
2025-05-23 13:25:00,17.35,17.36,17.33,17.35,59453.0,17.35,17.36,17.33,17.35,59453.0
2025-05-23 13:30:00,17.34,17.34,17.31,17.32,48826.0,17.34,17.34,17.31,17.32,48826.0
2025-05-23 13:35:00,17.32,17.34,17.31,17.32,27025.0,17.32,17.34,17.31,17.32,27025.0
2025-05-23 13:40:00,17.32,17.33,17.3,17.3,39746.0,17.32,17.33,17.3,17.3,39746.0
2025-05-23 13:45:00,17.31,17.31,17.28,17.3,34930.0,17.31,17.31,17.28,17.3,34930.0
2025-05-23 13:50:00,17.3,17.33,17.3,17.32,30525.0,17.3,17.33,17.3,17.32,30525.0
2025-05-23 13:55:00,17.32,17.34,17.31,17.32,51222.0,17.32,17.34,17.31,17.32,51222.0
2025-05-23 14:00:00,17.32,17.36,17.32,17.36,63322.0,17.32,17.36,17.32,17.36,63322.0
2025-05-23 14:05:00,17.35,17.38,17.34,17.36,66355.0,17.35,17.38,17.34,17.36,66355.0
2025-05-23 14:10:00,17.35,17.37,17.34,17.37,31812.0,17.35,17.37,17.34,17.37,31812.0
2025-05-23 14:15:00,17.37,17.38,17.33,17.34,44236.0,17.37,17.38,17.33,17.34,44236.0
2025-05-23 14:20:00,17.34,17.35,17.31,17.34,69828.0,17.34,17.35,17.31,17.34,69828.0
2025-05-23 14:25:00,17.34,17.35,17.32,17.32,34068.0,17.34,17.35,17.32,17.32,34068.0
2025-05-23 14:30:00,17.32,17.36,17.32,17.36,20727.0,17.32,17.36,17.32,17.36,20727.0
2025-05-23 14:35:00,17.36,17.38,17.36,17.37,65596.0,17.36,17.38,17.36,17.37,65596.0
2025-05-23 14:40:00,17.36,17.37,17.35,17.37,23977.0,17.36,17.37,17.35,17.37,23977.0
2025-05-23 14:45:00,17.37,17.38,17.33,17.38,52232.0,17.37,17.38,17.33,17.38,52232.0
2025-05-23 14:50:00,17.37,17.39,17.37,17.39,32408.0,17.37,17.39,17.37,17.39,32408.0
2025-05-23 14:55:00,17.39,17.39,17.36,17.37,25528.0,17.39,17.39,17.36,17.37,25528.0
2025-05-23 15:00:00,17.37,17.37,17.34,17.35,48453.0,17.37,17.37,17.34,17.35,48453.0
2025-05-23 15:05:00,17.35,17.37,17.34,17.37,24123.0,17.35,17.37,17.34,17.37,24123.0
2025-05-23 15:10:00,17.37,17.4,17.37,17.38,26892.0,17.37,17.4,17.37,17.38,26892.0
2025-05-23 15:15:00,17.39,17.39,17.36,17.36,27385.0,17.39,17.39,17.36,17.36,27385.0
2025-05-23 15:20:00,17.37,17.37,17.34,17.37,70674.0,17.37,17.37,17.34,17.37,70674.0
2025-05-23 15:25:00,17.38,17.38,17.34,17.37,46351.0,17.38,17.38,17.34,17.37,46351.0
2025-05-23 15:30:00,17.37,17.37,17.34,17.36,95767.0,17.37,17.37,17.34,17.36,95767.0
2025-05-23 15:35:00,17.36,17.38,17.34,17.38,55389.0,17.36,17.38,17.34,17.38,55389.0
2025-05-23 15:40:00,17.38,17.39,17.37,17.39,92290.0,17.38,17.39,17.37,17.39,92290.0
2025-05-23 15:45:00,17.39,17.4,17.34,17.35,80450.0,17.39,17.4,17.34,17.35,80450.0
2025-05-23 15:50:00,17.35,17.37,17.3,17.34,227870.0,17.35,17.37,17.3,17.34,227870.0
2025-05-23 15:55:00,17.33,17.37,17.3,17.32,539123.0,17.33,17.37,17.3,17.32,539123.0
2025-05-27 09:30:00,17.77,17.86,17.74,17.76,427616.0,17.77,17.86,17.74,17.76,427616.0
2025-05-27 09:35:00,17.75,17.79,17.71,17.74,166556.0,17.75,17.79,17.71,17.74,166556.0
2025-05-27 09:40:00,17.75,17.76,17.71,17.73,111994.0,17.75,17.76,17.71,17.73,111994.0
2025-05-27 09:45:00,17.73,17.84,17.72,17.79,208069.0,17.73,17.84,17.72,17.79,208069.0
2025-05-27 09:50:00,17.79,17.81,17.76,17.8,187266.0,17.79,17.81,17.76,17.8,187266.0
2025-05-27 09:55:00,17.8,17.84,17.8,17.8,167074.0,17.8,17.84,17.8,17.8,167074.0
2025-05-27 10:00:00,17.8,17.92,17.8,17.91,354855.0,17.8,17.92,17.8,17.91,354855.0
2025-05-27 10:05:00,17.9,17.91,17.86,17.91,260946.0,17.9,17.91,17.86,17.91,260946.0
2025-05-27 10:10:00,17.91,17.92,17.89,17.91,190802.0,17.91,17.92,17.89,17.91,190802.0
2025-05-27 10:15:00,17.91,18.02,17.9,17.99,458285.0,17.91,18.02,17.9,17.99,458285.0
2025-05-27 10:20:00,18.0,18.04,17.99,18.02,175342.0,18.0,18.04,17.99,18.02,175342.0
2025-05-27 10:25:00,18.02,18.09,18.01,18.03,385222.0,18.02,18.09,18.01,18.03,385222.0
2025-05-27 10:30:00,18.03,18.03,17.99,18.0,197961.0,18.03,18.03,17.99,18.0,197961.0
2025-05-27 10:35:00,18.0,18.09,18.0,18.09,166342.0,18.0,18.09,18.0,18.09,166342.0
2025-05-27 10:40:00,18.09,18.13,18.08,18.11,276842.0,18.09,18.13,18.08,18.11,276842.0
2025-05-27 10:45:00,18.1,18.16,18.1,18.14,167248.0,18.1,18.16,18.1,18.14,167248.0
2025-05-27 10:50:00,18.14,18.16,18.13,18.16,173849.0,18.14,18.16,18.13,18.16,173849.0
2025-05-27 10:55:00,18.16,18.18,18.12,18.16,163872.0,18.16,18.18,18.12,18.16,163872.0
2025-05-27 11:00:00,18.15,18.17,18.13,18.14,122741.0,18.15,18.17,18.13,18.14,122741.0
2025-05-27 11:05:00,18.14,18.25,18.13,18.22,194837.0,18.14,18.25,18.13,18.22,194837.0
2025-05-27 11:10:00,18.21,18.27,18.21,18.25,171251.0,18.21,18.27,18.21,18.25,171251.0
2025-05-27 11:15:00,18.25,18.29,18.23,18.29,224624.0,18.25,18.29,18.23,18.29,224624.0
2025-05-27 11:20:00,18.29,18.31,18.25,18.28,244540.0,18.29,18.31,18.25,18.28,244540.0
2025-05-27 11:25:00,18.28,18.3,18.25,18.26,121440.0,18.28,18.3,18.25,18.26,121440.0
2025-05-27 11:30:00,18.26,18.28,18.24,18.27,227839.0,18.26,18.28,18.24,18.27,227839.0
2025-05-27 11:35:00,18.27,18.27,18.21,18.26,124843.0,18.27,18.27,18.21,18.26,124843.0
2025-05-27 11:40:00,18.26,18.26,18.22,18.25,113282.0,18.26,18.26,18.22,18.25,113282.0
2025-05-27 11:45:00,18.25,18.26,18.23,18.23,81035.0,18.25,18.26,18.23,18.23,81035.0
2025-05-27 11:50:00,18.23,18.26,18.21,18.23,160820.0,18.23,18.26,18.21,18.23,160820.0
2025-05-27 11:55:00,18.23,18.26,18.22,18.23,91985.0,18.23,18.26,18.22,18.23,91985.0
2025-05-27 12:00:00,18.22,18.24,18.2,18.2,151006.0,18.22,18.24,18.2,18.2,151006.0
2025-05-27 12:05:00,18.19,18.19,18.16,18.18,60489.0,18.19,18.19,18.16,18.18,60489.0
2025-05-27 12:10:00,18.18,18.18,18.13,18.14,135020.0,18.18,18.18,18.13,18.14,135020.0
2025-05-27 12:15:00,18.15,18.18,18.14,18.17,96352.0,18.15,18.18,18.14,18.17,96352.0
2025-05-27 12:20:00,18.18,18.18,18.15,18.17,130056.0,18.18,18.18,18.15,18.17,130056.0
2025-05-27 12:25:00,18.16,18.18,18.14,18.16,93194.0,18.16,18.18,18.14,18.16,93194.0
2025-05-27 12:30:00,18.16,18.18,18.15,18.18,60176.0,18.16,18.18,18.15,18.18,60176.0
2025-05-27 12:35:00,18.18,18.25,18.17,18.24,162587.0,18.18,18.25,18.17,18.24,162587.0
2025-05-27 12:40:00,18.23,18.25,18.21,18.21,97088.0,18.23,18.25,18.21,18.21,97088.0
2025-05-27 12:45:00,18.22,18.23,18.2,18.21,66360.0,18.22,18.23,18.2,18.21,66360.0
2025-05-27 12:50:00,18.21,18.21,18.17,18.19,160008.0,18.21,18.21,18.17,18.19,160008.0
2025-05-27 12:55:00,18.19,18.19,18.15,18.15,114002.0,18.19,18.19,18.15,18.15,114002.0
2025-05-27 13:00:00,18.15,18.2,18.15,18.19,90191.0,18.15,18.2,18.15,18.19,90191.0
2025-05-27 13:05:00,18.19,18.22,18.18,18.21,89704.0,18.19,18.22,18.18,18.21,89704.0
2025-05-27 13:10:00,18.21,18.21,18.17,18.18,64446.0,18.21,18.21,18.17,18.18,64446.0
2025-05-27 13:15:00,18.17,18.21,18.16,18.21,101688.0,18.17,18.21,18.16,18.21,101688.0
2025-05-27 13:20:00,18.21,18.22,18.18,18.19,112130.0,18.21,18.22,18.18,18.19,112130.0
2025-05-27 13:25:00,18.19,18.2,18.17,18.18,160976.0,18.19,18.2,18.17,18.18,160976.0
2025-05-27 13:30:00,18.18,18.2,18.16,18.2,106625.0,18.18,18.2,18.16,18.2,106625.0
2025-05-27 13:35:00,18.2,18.2,18.15,18.16,63571.0,18.2,18.2,18.15,18.16,63571.0
2025-05-27 13:40:00,18.15,18.18,18.15,18.18,78553.0,18.15,18.18,18.15,18.18,78553.0
2025-05-27 13:45:00,18.18,18.2,18.15,18.16,147234.0,18.18,18.2,18.15,18.16,147234.0
2025-05-27 13:50:00,18.16,18.17,18.15,18.15,54186.0,18.16,18.17,18.15,18.15,54186.0
2025-05-27 13:55:00,18.16,18.16,18.14,18.15,76253.0,18.16,18.16,18.14,18.15,76253.0
2025-05-27 14:00:00,18.15,18.16,18.13,18.14,103933.0,18.15,18.16,18.13,18.14,103933.0
2025-05-27 14:05:00,18.13,18.19,18.13,18.16,189258.0,18.13,18.19,18.13,18.16,189258.0
2025-05-27 14:10:00,18.16,18.17,18.13,18.15,94316.0,18.16,18.17,18.13,18.15,94316.0
2025-05-27 14:15:00,18.14,18.15,18.11,18.12,65544.0,18.14,18.15,18.11,18.12,65544.0
2025-05-27 14:20:00,18.11,18.12,18.09,18.1,78882.0,18.11,18.12,18.09,18.1,78882.0
2025-05-27 14:25:00,18.1,18.1,18.06,18.06,175831.0,18.1,18.1,18.06,18.06,175831.0
2025-05-27 14:30:00,18.07,18.08,18.05,18.05,92313.0,18.07,18.08,18.05,18.05,92313.0
2025-05-27 14:35:00,18.05,18.06,18.04,18.05,81740.0,18.05,18.06,18.04,18.05,81740.0
2025-05-27 14:40:00,18.05,18.06,18.02,18.03,106595.0,18.05,18.06,18.02,18.03,106595.0
2025-05-27 14:45:00,18.03,18.04,18.0,18.0,107265.0,18.03,18.04,18.0,18.0,107265.0
2025-05-27 14:50:00,18.0,18.05,18.0,18.02,92878.0,18.0,18.05,18.0,18.02,92878.0
2025-05-27 14:55:00,18.03,18.03,17.98,17.98,91821.0,18.03,18.03,17.98,17.98,91821.0
2025-05-27 15:00:00,17.98,18.0,17.97,18.0,102302.0,17.98,18.0,17.97,18.0,102302.0
2025-05-27 15:05:00,18.0,18.01,17.99,18.01,56133.0,18.0,18.01,17.99,18.01,56133.0
2025-05-27 15:10:00,18.01,18.01,17.98,18.01,90094.0,18.01,18.01,17.98,18.01,90094.0
2025-05-27 15:15:00,18.01,18.01,17.99,18.01,84721.0,18.01,18.01,17.99,18.01,84721.0
2025-05-27 15:20:00,18.01,18.04,18.0,18.04,140858.0,18.01,18.04,18.0,18.04,140858.0
2025-05-27 15:25:00,18.04,18.04,18.01,18.02,98535.0,18.04,18.04,18.01,18.02,98535.0
2025-05-27 15:30:00,18.02,18.02,17.99,18.01,156124.0,18.02,18.02,17.99,18.01,156124.0
2025-05-27 15:35:00,18.01,18.02,17.99,18.02,127636.0,18.01,18.02,17.99,18.02,127636.0
2025-05-27 15:40:00,18.02,18.07,18.01,18.04,487225.0,18.02,18.07,18.01,18.04,487225.0
2025-05-27 15:45:00,18.05,18.07,18.03,18.04,224361.0,18.05,18.07,18.03,18.04,224361.0
2025-05-27 15:50:00,18.04,18.09,18.03,18.07,242283.0,18.04,18.09,18.03,18.07,242283.0
2025-05-27 15:55:00,18.07,18.1,18.06,18.09,866240.0,18.07,18.1,18.06,18.09,866240.0
2025-05-28 09:30:00,18.02,18.1,17.75,17.8,580412.0,18.02,18.1,17.75,17.8,580412.0
2025-05-28 09:35:00,17.8,17.82,17.76,17.79,194413.0,17.8,17.82,17.76,17.79,194413.0
2025-05-28 09:40:00,17.8,17.8,17.75,17.78,256880.0,17.8,17.8,17.75,17.78,256880.0
2025-05-28 09:45:00,17.77,17.8,17.68,17.69,267194.0,17.77,17.8,17.68,17.69,267194.0
2025-05-28 09:50:00,17.69,17.72,17.66,17.71,184860.0,17.69,17.72,17.66,17.71,184860.0
2025-05-28 09:55:00,17.71,17.78,17.71,17.75,156288.0,17.71,17.78,17.71,17.75,156288.0
2025-05-28 10:00:00,17.75,17.82,17.74,17.76,161238.0,17.75,17.82,17.74,17.76,161238.0
2025-05-28 10:05:00,17.76,17.8,17.75,17.76,123081.0,17.76,17.8,17.75,17.76,123081.0
2025-05-28 10:10:00,17.76,17.76,17.73,17.74,112460.0,17.76,17.76,17.73,17.74,112460.0
2025-05-28 10:15:00,17.73,17.74,17.7,17.73,148422.0,17.73,17.74,17.7,17.73,148422.0
2025-05-28 10:20:00,17.73,17.74,17.68,17.73,82693.0,17.73,17.74,17.68,17.73,82693.0
2025-05-28 10:25:00,17.73,17.74,17.7,17.71,99070.0,17.73,17.74,17.7,17.71,99070.0
2025-05-28 10:30:00,17.71,17.75,17.7,17.75,110081.0,17.71,17.75,17.7,17.75,110081.0
2025-05-28 10:35:00,17.74,17.75,17.69,17.71,142852.0,17.74,17.75,17.69,17.71,142852.0
2025-05-28 10:40:00,17.71,17.74,17.68,17.7,110645.0,17.71,17.74,17.68,17.7,110645.0
2025-05-28 10:45:00,17.7,17.7,17.68,17.69,56485.0,17.7,17.7,17.68,17.69,56485.0
2025-05-28 10:50:00,17.69,17.7,17.67,17.69,62060.0,17.69,17.7,17.67,17.69,62060.0
2025-05-28 10:55:00,17.68,17.73,17.68,17.71,68175.0,17.68,17.73,17.68,17.71,68175.0
2025-05-28 11:00:00,17.72,17.75,17.71,17.75,55006.0,17.72,17.75,17.71,17.75,55006.0
2025-05-28 11:05:00,17.75,17.76,17.73,17.75,71063.0,17.75,17.76,17.73,17.75,71063.0
2025-05-28 11:10:00,17.75,17.75,17.68,17.69,78915.0,17.75,17.75,17.68,17.69,78915.0
2025-05-28 11:15:00,17.69,17.73,17.68,17.73,47151.0,17.69,17.73,17.68,17.73,47151.0
2025-05-28 11:20:00,17.73,17.75,17.72,17.75,48205.0,17.73,17.75,17.72,17.75,48205.0
2025-05-28 11:25:00,17.75,17.75,17.71,17.72,64814.0,17.75,17.75,17.71,17.72,64814.0
2025-05-28 11:30:00,17.72,17.72,17.69,17.71,81089.0,17.72,17.72,17.69,17.71,81089.0
2025-05-28 11:35:00,17.71,17.74,17.7,17.74,110416.0,17.71,17.74,17.7,17.74,110416.0
2025-05-28 11:40:00,17.73,17.77,17.72,17.76,49974.0,17.73,17.77,17.72,17.76,49974.0
2025-05-28 11:45:00,17.76,17.77,17.73,17.75,52223.0,17.76,17.77,17.73,17.75,52223.0
2025-05-28 11:50:00,17.75,17.76,17.73,17.75,57230.0,17.75,17.76,17.73,17.75,57230.0
2025-05-28 11:55:00,17.74,17.74,17.67,17.67,71413.0,17.74,17.74,17.67,17.67,71413.0
2025-05-28 12:00:00,17.68,17.72,17.67,17.71,64590.0,17.68,17.72,17.67,17.71,64590.0
2025-05-28 12:05:00,17.71,17.73,17.71,17.71,25965.0,17.71,17.73,17.71,17.71,25965.0
2025-05-28 12:10:00,17.71,17.72,17.68,17.69,71000.0,17.71,17.72,17.68,17.69,71000.0
2025-05-28 12:15:00,17.68,17.72,17.68,17.71,63778.0,17.68,17.72,17.68,17.71,63778.0
2025-05-28 12:20:00,17.71,17.73,17.69,17.73,48527.0,17.71,17.73,17.69,17.73,48527.0
2025-05-28 12:25:00,17.73,17.76,17.72,17.73,79012.0,17.73,17.76,17.72,17.73,79012.0
2025-05-28 12:30:00,17.73,17.74,17.71,17.71,40166.0,17.73,17.74,17.71,17.71,40166.0
2025-05-28 12:35:00,17.71,17.76,17.71,17.76,63240.0,17.71,17.76,17.71,17.76,63240.0
2025-05-28 12:40:00,17.76,17.77,17.75,17.75,85797.0,17.76,17.77,17.75,17.75,85797.0
2025-05-28 12:45:00,17.76,17.77,17.74,17.75,83482.0,17.76,17.77,17.74,17.75,83482.0
2025-05-28 12:50:00,17.76,17.76,17.71,17.72,121202.0,17.76,17.76,17.71,17.72,121202.0
2025-05-28 12:55:00,17.72,17.73,17.71,17.73,13660.0,17.72,17.73,17.71,17.73,13660.0
2025-05-28 13:00:00,17.73,17.76,17.72,17.75,53126.0,17.73,17.76,17.72,17.75,53126.0
2025-05-28 13:05:00,17.75,17.75,17.72,17.73,43519.0,17.75,17.75,17.72,17.73,43519.0
2025-05-28 13:10:00,17.73,17.74,17.71,17.71,21573.0,17.73,17.74,17.71,17.71,21573.0
2025-05-28 13:15:00,17.72,17.74,17.71,17.72,32237.0,17.72,17.74,17.71,17.72,32237.0
2025-05-28 13:20:00,17.72,17.73,17.71,17.71,56271.0,17.72,17.73,17.71,17.71,56271.0
2025-05-28 13:25:00,17.71,17.72,17.69,17.71,62505.0,17.71,17.72,17.69,17.71,62505.0
2025-05-28 13:30:00,17.71,17.72,17.71,17.71,21090.0,17.71,17.72,17.71,17.71,21090.0
2025-05-28 13:35:00,17.71,17.73,17.7,17.72,22700.0,17.71,17.73,17.7,17.72,22700.0
2025-05-28 13:40:00,17.72,17.73,17.69,17.71,57649.0,17.72,17.73,17.69,17.71,57649.0
2025-05-28 13:45:00,17.71,17.71,17.68,17.69,27990.0,17.71,17.71,17.68,17.69,27990.0
2025-05-28 13:50:00,17.7,17.7,17.68,17.7,42383.0,17.7,17.7,17.68,17.7,42383.0
2025-05-28 13:55:00,17.7,17.71,17.66,17.67,107356.0,17.7,17.71,17.66,17.67,107356.0
2025-05-28 14:00:00,17.66,17.69,17.66,17.69,71612.0,17.66,17.69,17.66,17.69,71612.0
2025-05-28 14:05:00,17.69,17.69,17.68,17.69,15750.0,17.69,17.69,17.68,17.69,15750.0
2025-05-28 14:10:00,17.69,17.7,17.68,17.7,25424.0,17.69,17.7,17.68,17.7,25424.0
2025-05-28 14:15:00,17.7,17.71,17.67,17.69,52062.0,17.7,17.71,17.67,17.69,52062.0
2025-05-28 14:20:00,17.69,17.69,17.65,17.66,77365.0,17.69,17.69,17.65,17.66,77365.0
2025-05-28 14:25:00,17.66,17.69,17.66,17.67,33259.0,17.66,17.69,17.66,17.67,33259.0
2025-05-28 14:30:00,17.67,17.68,17.66,17.67,45230.0,17.67,17.68,17.66,17.67,45230.0
2025-05-28 14:35:00,17.68,17.68,17.66,17.66,37608.0,17.68,17.68,17.66,17.66,37608.0
2025-05-28 14:40:00,17.66,17.68,17.65,17.66,84396.0,17.66,17.68,17.65,17.66,84396.0
2025-05-28 14:45:00,17.67,17.67,17.65,17.66,23977.0,17.67,17.67,17.65,17.66,23977.0
2025-05-28 14:50:00,17.66,17.66,17.57,17.61,207028.0,17.66,17.66,17.57,17.61,207028.0
2025-05-28 14:55:00,17.62,17.66,17.6,17.64,46241.0,17.62,17.66,17.6,17.64,46241.0
2025-05-28 15:00:00,17.64,17.67,17.64,17.66,74947.0,17.64,17.67,17.64,17.66,74947.0
2025-05-28 15:05:00,17.66,17.7,17.66,17.68,97207.0,17.66,17.7,17.66,17.68,97207.0
2025-05-28 15:10:00,17.68,17.7,17.65,17.69,112503.0,17.68,17.7,17.65,17.69,112503.0
2025-05-28 15:15:00,17.68,17.69,17.63,17.63,47484.0,17.68,17.69,17.63,17.63,47484.0
2025-05-28 15:20:00,17.63,17.66,17.63,17.64,79303.0,17.63,17.66,17.63,17.64,79303.0
2025-05-28 15:25:00,17.64,17.64,17.62,17.63,72554.0,17.64,17.64,17.62,17.63,72554.0
2025-05-28 15:30:00,17.62,17.65,17.61,17.61,166120.0,17.62,17.65,17.61,17.61,166120.0
2025-05-28 15:35:00,17.61,17.62,17.59,17.61,135807.0,17.61,17.62,17.59,17.61,135807.0
2025-05-28 15:40:00,17.61,17.61,17.59,17.61,137671.0,17.61,17.61,17.59,17.61,137671.0
2025-05-28 15:45:00,17.61,17.63,17.59,17.61,150356.0,17.61,17.63,17.59,17.61,150356.0
2025-05-28 15:50:00,17.6,17.6,17.53,17.55,229993.0,17.6,17.6,17.53,17.55,229993.0
2025-05-28 15:55:00,17.55,17.56,17.52,17.54,642011.0,17.55,17.56,17.52,17.54,642011.0
2025-05-29 09:30:00,17.65,17.65,17.55,17.59,321141.0,17.65,17.65,17.55,17.59,321141.0
2025-05-29 09:35:00,17.59,17.72,17.58,17.69,222347.0,17.59,17.72,17.58,17.69,222347.0
2025-05-29 09:40:00,17.69,17.73,17.64,17.64,216370.0,17.69,17.73,17.64,17.64,216370.0
2025-05-29 09:45:00,17.64,17.68,17.61,17.64,165578.0,17.64,17.68,17.61,17.64,165578.0
2025-05-29 09:50:00,17.64,17.8,17.64,17.78,190327.0,17.64,17.8,17.64,17.78,190327.0
2025-05-29 09:55:00,17.79,17.81,17.73,17.78,121339.0,17.79,17.81,17.73,17.78,121339.0
2025-05-29 10:00:00,17.77,17.84,17.75,17.76,127657.0,17.77,17.84,17.75,17.76,127657.0
2025-05-29 10:05:00,17.75,17.75,17.6,17.61,153069.0,17.75,17.75,17.6,17.61,153069.0
2025-05-29 10:10:00,17.61,17.67,17.59,17.66,152121.0,17.61,17.67,17.59,17.66,152121.0
2025-05-29 10:15:00,17.67,17.69,17.6,17.62,144788.0,17.67,17.69,17.6,17.62,144788.0
2025-05-29 10:20:00,17.62,17.62,17.58,17.6,78074.0,17.62,17.62,17.58,17.6,78074.0
2025-05-29 10:25:00,17.6,17.68,17.59,17.66,65183.0,17.6,17.68,17.59,17.66,65183.0
2025-05-29 10:30:00,17.66,17.75,17.63,17.64,176988.0,17.66,17.75,17.63,17.64,176988.0
2025-05-29 10:35:00,17.64,17.66,17.62,17.66,133633.0,17.64,17.66,17.62,17.66,133633.0
2025-05-29 10:40:00,17.66,17.68,17.62,17.67,112477.0,17.66,17.68,17.62,17.67,112477.0
2025-05-29 10:45:00,17.68,17.69,17.66,17.66,66538.0,17.68,17.69,17.66,17.66,66538.0
2025-05-29 10:50:00,17.66,17.68,17.65,17.67,63638.0,17.66,17.68,17.65,17.67,63638.0
2025-05-29 10:55:00,17.67,17.68,17.63,17.64,138036.0,17.67,17.68,17.63,17.64,138036.0
2025-05-29 11:00:00,17.64,17.65,17.6,17.6,91040.0,17.64,17.65,17.6,17.6,91040.0
2025-05-29 11:05:00,17.61,17.62,17.56,17.57,109320.0,17.61,17.62,17.56,17.57,109320.0
2025-05-29 11:10:00,17.57,17.62,17.56,17.57,69963.0,17.57,17.62,17.56,17.57,69963.0
2025-05-29 11:15:00,17.57,17.62,17.57,17.6,46294.0,17.57,17.62,17.57,17.6,46294.0
2025-05-29 11:20:00,17.59,17.63,17.58,17.62,60484.0,17.59,17.63,17.58,17.62,60484.0
2025-05-29 11:25:00,17.62,17.65,17.61,17.63,51872.0,17.62,17.65,17.61,17.63,51872.0
2025-05-29 11:30:00,17.63,17.63,17.54,17.57,92142.0,17.63,17.63,17.54,17.57,92142.0
2025-05-29 11:35:00,17.57,17.6,17.55,17.55,36786.0,17.57,17.6,17.55,17.55,36786.0
2025-05-29 11:40:00,17.55,17.6,17.52,17.59,115420.0,17.55,17.6,17.52,17.59,115420.0
2025-05-29 11:45:00,17.59,17.61,17.56,17.6,90870.0,17.59,17.61,17.56,17.6,90870.0
2025-05-29 11:50:00,17.6,17.64,17.59,17.6,90364.0,17.6,17.64,17.59,17.6,90364.0
2025-05-29 11:55:00,17.59,17.6,17.46,17.48,141481.0,17.59,17.6,17.46,17.48,141481.0
2025-05-29 12:00:00,17.48,17.49,17.43,17.46,169414.0,17.48,17.49,17.43,17.46,169414.0
2025-05-29 12:05:00,17.47,17.48,17.44,17.46,80885.0,17.47,17.48,17.44,17.46,80885.0
2025-05-29 12:10:00,17.46,17.51,17.46,17.51,51069.0,17.46,17.51,17.46,17.51,51069.0
2025-05-29 12:15:00,17.51,17.53,17.49,17.53,60750.0,17.51,17.53,17.49,17.53,60750.0
2025-05-29 12:20:00,17.53,17.54,17.5,17.53,56935.0,17.53,17.54,17.5,17.53,56935.0
2025-05-29 12:25:00,17.53,17.54,17.5,17.51,50965.0,17.53,17.54,17.5,17.51,50965.0
2025-05-29 12:30:00,17.51,17.54,17.5,17.53,32396.0,17.51,17.54,17.5,17.53,32396.0
2025-05-29 12:35:00,17.52,17.55,17.51,17.53,46229.0,17.52,17.55,17.51,17.53,46229.0
2025-05-29 12:40:00,17.54,17.58,17.53,17.57,59741.0,17.54,17.58,17.53,17.57,59741.0
2025-05-29 12:45:00,17.58,17.59,17.53,17.54,55479.0,17.58,17.59,17.53,17.54,55479.0
2025-05-29 12:50:00,17.53,17.56,17.52,17.55,39720.0,17.53,17.56,17.52,17.55,39720.0
2025-05-29 12:55:00,17.56,17.6,17.54,17.59,78646.0,17.56,17.6,17.54,17.59,78646.0
2025-05-29 13:00:00,17.59,17.62,17.58,17.59,81314.0,17.59,17.62,17.58,17.59,81314.0
2025-05-29 13:05:00,17.58,17.61,17.57,17.57,45095.0,17.58,17.61,17.57,17.57,45095.0
2025-05-29 13:10:00,17.57,17.58,17.56,17.57,23465.0,17.57,17.58,17.56,17.57,23465.0
2025-05-29 13:15:00,17.57,17.59,17.56,17.56,31586.0,17.57,17.59,17.56,17.56,31586.0
2025-05-29 13:20:00,17.57,17.58,17.53,17.53,32367.0,17.57,17.58,17.53,17.53,32367.0
2025-05-29 13:25:00,17.54,17.54,17.5,17.52,41140.0,17.54,17.54,17.5,17.52,41140.0
2025-05-29 13:30:00,17.52,17.57,17.51,17.54,121768.0,17.52,17.57,17.51,17.54,121768.0
2025-05-29 13:35:00,17.54,17.57,17.53,17.55,52539.0,17.54,17.57,17.53,17.55,52539.0
2025-05-29 13:40:00,17.54,17.57,17.53,17.55,49241.0,17.54,17.57,17.53,17.55,49241.0
2025-05-29 13:45:00,17.54,17.56,17.52,17.52,77924.0,17.54,17.56,17.52,17.52,77924.0
2025-05-29 13:50:00,17.53,17.56,17.52,17.53,39688.0,17.53,17.56,17.52,17.53,39688.0
2025-05-29 13:55:00,17.52,17.53,17.48,17.5,41444.0,17.52,17.53,17.48,17.5,41444.0
2025-05-29 14:00:00,17.5,17.54,17.49,17.53,42991.0,17.5,17.54,17.49,17.53,42991.0
2025-05-29 14:05:00,17.53,17.56,17.52,17.54,30010.0,17.53,17.56,17.52,17.54,30010.0
2025-05-29 14:10:00,17.54,17.55,17.52,17.55,39680.0,17.54,17.55,17.52,17.55,39680.0
2025-05-29 14:15:00,17.55,17.55,17.5,17.51,62485.0,17.55,17.55,17.5,17.51,62485.0
2025-05-29 14:20:00,17.51,17.51,17.48,17.48,83106.0,17.51,17.51,17.48,17.48,83106.0
2025-05-29 14:25:00,17.48,17.51,17.48,17.49,41512.0,17.48,17.51,17.48,17.49,41512.0
2025-05-29 14:30:00,17.5,17.53,17.49,17.53,36560.0,17.5,17.53,17.49,17.53,36560.0
2025-05-29 14:35:00,17.53,17.55,17.52,17.53,39525.0,17.53,17.55,17.52,17.53,39525.0
2025-05-29 14:40:00,17.52,17.53,17.5,17.52,21396.0,17.52,17.53,17.5,17.52,21396.0
2025-05-29 14:45:00,17.52,17.54,17.51,17.53,51927.0,17.52,17.54,17.51,17.53,51927.0
2025-05-29 14:50:00,17.53,17.54,17.52,17.53,81606.0,17.53,17.54,17.52,17.53,81606.0
2025-05-29 14:55:00,17.53,17.54,17.48,17.52,81432.0,17.53,17.54,17.48,17.52,81432.0
2025-05-29 15:00:00,17.52,17.55,17.49,17.54,164264.0,17.52,17.55,17.49,17.54,164264.0
2025-05-29 15:05:00,17.53,17.54,17.49,17.51,56678.0,17.53,17.54,17.49,17.51,56678.0
2025-05-29 15:10:00,17.51,17.53,17.49,17.52,49360.0,17.51,17.53,17.49,17.52,49360.0
2025-05-29 15:15:00,17.51,17.53,17.5,17.53,91207.0,17.51,17.53,17.5,17.53,91207.0
2025-05-29 15:20:00,17.53,17.55,17.52,17.55,32582.0,17.53,17.55,17.52,17.55,32582.0
2025-05-29 15:25:00,17.55,17.55,17.52,17.53,56305.0,17.55,17.55,17.52,17.53,56305.0
2025-05-29 15:30:00,17.53,17.55,17.52,17.55,69579.0,17.53,17.55,17.52,17.55,69579.0
2025-05-29 15:35:00,17.55,17.57,17.54,17.57,86978.0,17.55,17.57,17.54,17.57,86978.0
2025-05-29 15:40:00,17.57,17.58,17.56,17.57,110269.0,17.57,17.58,17.56,17.57,110269.0
2025-05-29 15:45:00,17.57,17.59,17.56,17.57,123891.0,17.57,17.59,17.56,17.57,123891.0
2025-05-29 15:50:00,17.57,17.6,17.56,17.59,267866.0,17.57,17.6,17.56,17.59,267866.0
2025-05-29 15:55:00,17.59,17.6,17.54,17.6,556652.0,17.59,17.6,17.54,17.6,556652.0
2025-05-30 09:30:00,17.5,17.51,17.42,17.46,338494.0,17.5,17.51,17.42,17.46,338494.0
2025-05-30 09:35:00,17.46,17.54,17.43,17.51,75650.0,17.46,17.54,17.43,17.51,75650.0
2025-05-30 09:40:00,17.51,17.56,17.5,17.51,86623.0,17.51,17.56,17.5,17.51,86623.0
2025-05-30 09:45:00,17.52,17.6,17.5,17.54,112127.0,17.52,17.6,17.5,17.54,112127.0
2025-05-30 09:50:00,17.53,17.53,17.46,17.48,63845.0,17.53,17.53,17.46,17.48,63845.0
2025-05-30 09:55:00,17.48,17.49,17.42,17.43,89686.0,17.48,17.49,17.42,17.43,89686.0
2025-05-30 10:00:00,17.44,17.51,17.43,17.48,90659.0,17.44,17.51,17.43,17.48,90659.0
2025-05-30 10:05:00,17.48,17.51,17.47,17.48,51123.0,17.48,17.51,17.47,17.48,51123.0
2025-05-30 10:10:00,17.48,17.52,17.46,17.51,85832.0,17.48,17.52,17.46,17.51,85832.0
2025-05-30 10:15:00,17.5,17.52,17.45,17.46,90220.0,17.5,17.52,17.45,17.46,90220.0
2025-05-30 10:20:00,17.46,17.47,17.43,17.45,141271.0,17.46,17.47,17.43,17.45,141271.0
2025-05-30 10:25:00,17.45,17.48,17.43,17.46,103413.0,17.45,17.48,17.43,17.46,103413.0
2025-05-30 10:30:00,17.46,17.5,17.46,17.48,103650.0,17.46,17.5,17.46,17.48,103650.0
2025-05-30 10:35:00,17.48,17.5,17.47,17.5,65434.0,17.48,17.5,17.47,17.5,65434.0
2025-05-30 10:40:00,17.5,17.5,17.44,17.46,64444.0,17.5,17.5,17.44,17.46,64444.0
2025-05-30 10:45:00,17.46,17.47,17.43,17.46,208102.0,17.46,17.47,17.43,17.46,208102.0
2025-05-30 10:50:00,17.46,17.52,17.46,17.51,133629.0,17.46,17.52,17.46,17.51,133629.0
2025-05-30 10:55:00,17.51,17.55,17.49,17.55,114711.0,17.51,17.55,17.49,17.55,114711.0
2025-05-30 11:00:00,17.55,17.57,17.54,17.55,70657.0,17.55,17.57,17.54,17.55,70657.0
2025-05-30 11:05:00,17.55,17.56,17.52,17.53,49446.0,17.55,17.56,17.52,17.53,49446.0
2025-05-30 11:10:00,17.53,17.56,17.51,17.55,74572.0,17.53,17.56,17.51,17.55,74572.0
2025-05-30 11:15:00,17.56,17.56,17.5,17.51,55050.0,17.56,17.56,17.5,17.51,55050.0
2025-05-30 11:20:00,17.51,17.56,17.5,17.55,36724.0,17.51,17.56,17.5,17.55,36724.0
2025-05-30 11:25:00,17.55,17.62,17.54,17.6,179622.0,17.55,17.62,17.54,17.6,179622.0
2025-05-30 11:30:00,17.61,17.62,17.56,17.57,71042.0,17.61,17.62,17.56,17.57,71042.0
2025-05-30 11:35:00,17.57,17.59,17.56,17.57,58253.0,17.57,17.59,17.56,17.57,58253.0
2025-05-30 11:40:00,17.57,17.6,17.55,17.59,89113.0,17.57,17.6,17.55,17.59,89113.0
2025-05-30 11:45:00,17.59,17.63,17.58,17.63,75730.0,17.59,17.63,17.58,17.63,75730.0
2025-05-30 11:50:00,17.63,17.65,17.62,17.64,67996.0,17.63,17.65,17.62,17.64,67996.0
2025-05-30 11:55:00,17.64,17.66,17.63,17.64,96698.0,17.64,17.66,17.63,17.64,96698.0
2025-05-30 12:00:00,17.64,17.65,17.61,17.64,56638.0,17.64,17.65,17.61,17.64,56638.0
2025-05-30 12:05:00,17.64,17.73,17.64,17.73,95102.0,17.64,17.73,17.64,17.73,95102.0
2025-05-30 12:10:00,17.73,17.73,17.71,17.72,73283.0,17.73,17.73,17.71,17.72,73283.0
2025-05-30 12:15:00,17.72,17.73,17.7,17.71,106623.0,17.72,17.73,17.7,17.71,106623.0
2025-05-30 12:20:00,17.71,17.73,17.67,17.68,61555.0,17.71,17.73,17.67,17.68,61555.0
2025-05-30 12:25:00,17.68,17.69,17.57,17.59,236662.0,17.68,17.69,17.57,17.59,236662.0
2025-05-30 12:30:00,17.59,17.6,17.44,17.48,181361.0,17.59,17.6,17.44,17.48,181361.0
2025-05-30 12:35:00,17.48,17.58,17.46,17.57,130686.0,17.48,17.58,17.46,17.57,130686.0
2025-05-30 12:40:00,17.57,17.61,17.57,17.59,152955.0,17.57,17.61,17.57,17.59,152955.0
2025-05-30 12:45:00,17.58,17.59,17.53,17.57,61230.0,17.58,17.59,17.53,17.57,61230.0
2025-05-30 12:50:00,17.57,17.58,17.54,17.56,82826.0,17.57,17.58,17.54,17.56,82826.0
2025-05-30 12:55:00,17.56,17.59,17.56,17.59,47821.0,17.56,17.59,17.56,17.59,47821.0
2025-05-30 13:00:00,17.58,17.64,17.55,17.62,78914.0,17.58,17.64,17.55,17.62,78914.0
2025-05-30 13:05:00,17.62,17.69,17.62,17.69,62199.0,17.62,17.69,17.62,17.69,62199.0
2025-05-30 13:10:00,17.69,17.71,17.65,17.69,77783.0,17.69,17.71,17.65,17.69,77783.0
2025-05-30 13:15:00,17.68,17.69,17.66,17.68,58163.0,17.68,17.69,17.66,17.68,58163.0
2025-05-30 13:20:00,17.69,17.7,17.65,17.69,58189.0,17.69,17.7,17.65,17.69,58189.0
2025-05-30 13:25:00,17.69,17.69,17.67,17.69,58255.0,17.69,17.69,17.67,17.69,58255.0
2025-05-30 13:30:00,17.69,17.71,17.68,17.7,67384.0,17.69,17.71,17.68,17.7,67384.0
2025-05-30 13:35:00,17.7,17.72,17.69,17.71,63463.0,17.7,17.72,17.69,17.71,63463.0
2025-05-30 13:40:00,17.7,17.7,17.68,17.68,60030.0,17.7,17.7,17.68,17.68,60030.0
2025-05-30 13:45:00,17.69,17.7,17.67,17.69,55368.0,17.69,17.7,17.67,17.69,55368.0
2025-05-30 13:50:00,17.69,17.73,17.68,17.73,110202.0,17.69,17.73,17.68,17.73,110202.0
2025-05-30 13:55:00,17.73,17.73,17.68,17.69,56942.0,17.73,17.73,17.68,17.69,56942.0
2025-05-30 14:00:00,17.68,17.72,17.68,17.69,79309.0,17.68,17.72,17.68,17.69,79309.0
2025-05-30 14:05:00,17.7,17.73,17.68,17.73,51393.0,17.7,17.73,17.68,17.73,51393.0
2025-05-30 14:10:00,17.72,17.74,17.7,17.71,110702.0,17.72,17.74,17.7,17.71,110702.0
2025-05-30 14:15:00,17.71,17.75,17.69,17.74,90866.0,17.71,17.75,17.69,17.74,90866.0
2025-05-30 14:20:00,17.75,17.75,17.71,17.73,84534.0,17.75,17.75,17.71,17.73,84534.0
2025-05-30 14:25:00,17.73,17.74,17.72,17.73,35772.0,17.73,17.74,17.72,17.73,35772.0
2025-05-30 14:30:00,17.73,17.73,17.69,17.7,89705.0,17.73,17.73,17.69,17.7,89705.0
2025-05-30 14:35:00,17.69,17.71,17.68,17.7,60805.0,17.69,17.71,17.68,17.7,60805.0
2025-05-30 14:40:00,17.7,17.7,17.67,17.67,87484.0,17.7,17.7,17.67,17.67,87484.0
2025-05-30 14:45:00,17.68,17.7,17.67,17.7,56255.0,17.68,17.7,17.67,17.7,56255.0
2025-05-30 14:50:00,17.69,17.71,17.68,17.7,43005.0,17.69,17.71,17.68,17.7,43005.0
2025-05-30 14:55:00,17.69,17.69,17.66,17.68,103536.0,17.69,17.69,17.66,17.68,103536.0
2025-05-30 15:00:00,17.68,17.71,17.67,17.71,53021.0,17.68,17.71,17.67,17.71,53021.0
2025-05-30 15:05:00,17.71,17.75,17.7,17.72,105063.0,17.71,17.75,17.7,17.72,105063.0
2025-05-30 15:10:00,17.71,17.75,17.71,17.73,59643.0,17.71,17.75,17.71,17.73,59643.0
2025-05-30 15:15:00,17.74,17.78,17.73,17.77,67462.0,17.74,17.78,17.73,17.77,67462.0
2025-05-30 15:20:00,17.77,17.78,17.75,17.78,69759.0,17.77,17.78,17.75,17.78,69759.0
2025-05-30 15:25:00,17.78,17.8,17.75,17.76,107247.0,17.78,17.8,17.75,17.76,107247.0
2025-05-30 15:30:00,17.76,17.77,17.73,17.77,86159.0,17.76,17.77,17.73,17.77,86159.0
2025-05-30 15:35:00,17.77,17.8,17.76,17.78,137843.0,17.77,17.8,17.76,17.78,137843.0
2025-05-30 15:40:00,17.78,17.78,17.72,17.73,88402.0,17.78,17.78,17.72,17.73,88402.0
2025-05-30 15:45:00,17.73,17.74,17.72,17.73,97693.0,17.73,17.74,17.72,17.73,97693.0
2025-05-30 15:50:00,17.72,17.74,17.65,17.66,348986.0,17.72,17.74,17.65,17.66,348986.0
2025-05-30 15:55:00,17.66,17.68,17.64,17.64,949891.0,17.66,17.68,17.64,17.64,949891.0
2025-06-02 09:30:00,17.5,17.54,17.4,17.48,245741.0,17.5,17.54,17.4,17.48,245741.0
2025-06-02 09:35:00,17.45,17.46,17.32,17.34,188945.0,17.45,17.46,17.32,17.34,188945.0
2025-06-02 09:40:00,17.34,17.34,17.23,17.28,378306.0,17.34,17.34,17.23,17.28,378306.0
2025-06-02 09:45:00,17.28,17.31,17.25,17.27,172644.0,17.28,17.31,17.25,17.27,172644.0
2025-06-02 09:50:00,17.26,17.27,17.2,17.27,217919.0,17.26,17.27,17.2,17.27,217919.0
2025-06-02 09:55:00,17.28,17.33,17.24,17.28,111369.0,17.28,17.33,17.24,17.28,111369.0
2025-06-02 10:00:00,17.28,17.33,17.23,17.32,207854.0,17.28,17.33,17.23,17.32,207854.0
2025-06-02 10:05:00,17.33,17.4,17.31,17.35,101691.0,17.33,17.4,17.31,17.35,101691.0
2025-06-02 10:10:00,17.36,17.39,17.33,17.37,108247.0,17.36,17.39,17.33,17.37,108247.0
2025-06-02 10:15:00,17.37,17.42,17.36,17.39,92468.0,17.37,17.42,17.36,17.39,92468.0
2025-06-02 10:20:00,17.38,17.48,17.37,17.46,120873.0,17.38,17.48,17.37,17.46,120873.0
2025-06-02 10:25:00,17.46,17.54,17.46,17.53,202203.0,17.46,17.54,17.46,17.53,202203.0
2025-06-02 10:30:00,17.54,17.54,17.42,17.44,290739.0,17.54,17.54,17.42,17.44,290739.0
2025-06-02 10:35:00,17.44,17.48,17.37,17.38,245542.0,17.44,17.48,17.37,17.38,245542.0
2025-06-02 10:40:00,17.38,17.39,17.34,17.37,86925.0,17.38,17.39,17.34,17.37,86925.0
2025-06-02 10:45:00,17.37,17.43,17.36,17.43,89164.0,17.37,17.43,17.36,17.43,89164.0
2025-06-02 10:50:00,17.42,17.43,17.37,17.37,72444.0,17.42,17.43,17.37,17.37,72444.0
2025-06-02 10:55:00,17.37,17.43,17.36,17.41,83480.0,17.37,17.43,17.36,17.41,83480.0
2025-06-02 11:00:00,17.41,17.43,17.39,17.41,77551.0,17.41,17.43,17.39,17.41,77551.0
2025-06-02 11:05:00,17.41,17.44,17.38,17.39,80647.0,17.41,17.44,17.38,17.39,80647.0
2025-06-02 11:10:00,17.39,17.41,17.38,17.39,38792.0,17.39,17.41,17.38,17.39,38792.0
2025-06-02 11:15:00,17.39,17.43,17.39,17.43,33551.0,17.39,17.43,17.39,17.43,33551.0
2025-06-02 11:20:00,17.43,17.44,17.38,17.41,65871.0,17.43,17.44,17.38,17.41,65871.0
2025-06-02 11:25:00,17.41,17.42,17.35,17.37,61039.0,17.41,17.42,17.35,17.37,61039.0
2025-06-02 11:30:00,17.37,17.42,17.36,17.39,90855.0,17.37,17.42,17.36,17.39,90855.0
2025-06-02 11:35:00,17.39,17.44,17.39,17.42,40539.0,17.39,17.44,17.39,17.42,40539.0
2025-06-02 11:40:00,17.43,17.45,17.41,17.44,51526.0,17.43,17.45,17.41,17.44,51526.0
2025-06-02 11:45:00,17.44,17.48,17.43,17.47,73914.0,17.44,17.48,17.43,17.47,73914.0
2025-06-02 11:50:00,17.46,17.5,17.46,17.47,88458.0,17.46,17.5,17.46,17.47,88458.0
2025-06-02 11:55:00,17.47,17.49,17.43,17.45,75618.0,17.47,17.49,17.43,17.45,75618.0
2025-06-02 12:00:00,17.45,17.47,17.43,17.46,62670.0,17.45,17.47,17.43,17.46,62670.0
2025-06-02 12:05:00,17.46,17.5,17.46,17.48,23303.0,17.46,17.5,17.46,17.48,23303.0
2025-06-02 12:10:00,17.49,17.52,17.48,17.52,84606.0,17.49,17.52,17.48,17.52,84606.0
2025-06-02 12:15:00,17.51,17.54,17.5,17.54,67750.0,17.51,17.54,17.5,17.54,67750.0
2025-06-02 12:20:00,17.54,17.55,17.52,17.53,22166.0,17.54,17.55,17.52,17.53,22166.0
2025-06-02 12:25:00,17.53,17.54,17.5,17.54,45350.0,17.53,17.54,17.5,17.54,45350.0
2025-06-02 12:30:00,17.53,17.55,17.52,17.55,38817.0,17.53,17.55,17.52,17.55,38817.0
2025-06-02 12:35:00,17.55,17.55,17.53,17.54,58677.0,17.55,17.55,17.53,17.54,58677.0
2025-06-02 12:40:00,17.54,17.54,17.51,17.51,59202.0,17.54,17.54,17.51,17.51,59202.0
2025-06-02 12:45:00,17.52,17.55,17.51,17.54,42082.0,17.52,17.55,17.51,17.54,42082.0
2025-06-02 12:50:00,17.54,17.57,17.53,17.57,56648.0,17.54,17.57,17.53,17.57,56648.0
2025-06-02 12:55:00,17.57,17.58,17.56,17.57,35856.0,17.57,17.58,17.56,17.57,35856.0
2025-06-02 13:00:00,17.57,17.59,17.56,17.57,42721.0,17.57,17.59,17.56,17.57,42721.0
2025-06-02 13:05:00,17.57,17.57,17.55,17.55,34221.0,17.57,17.57,17.55,17.55,34221.0
2025-06-02 13:10:00,17.55,17.56,17.53,17.54,60402.0,17.55,17.56,17.53,17.54,60402.0
2025-06-02 13:15:00,17.53,17.58,17.53,17.57,90618.0,17.53,17.58,17.53,17.57,90618.0
2025-06-02 13:20:00,17.57,17.58,17.56,17.57,28963.0,17.57,17.58,17.56,17.57,28963.0
2025-06-02 13:25:00,17.57,17.58,17.56,17.57,31557.0,17.57,17.58,17.56,17.57,31557.0
2025-06-02 13:30:00,17.57,17.58,17.55,17.55,59663.0,17.57,17.58,17.55,17.55,59663.0
2025-06-02 13:35:00,17.55,17.56,17.54,17.55,74571.0,17.55,17.56,17.54,17.55,74571.0
2025-06-02 13:40:00,17.55,17.55,17.52,17.54,61852.0,17.55,17.55,17.52,17.54,61852.0
2025-06-02 13:45:00,17.54,17.54,17.51,17.53,61658.0,17.54,17.54,17.51,17.53,61658.0
2025-06-02 13:50:00,17.53,17.59,17.52,17.57,102474.0,17.53,17.59,17.52,17.57,102474.0
2025-06-02 13:55:00,17.58,17.59,17.56,17.58,39743.0,17.58,17.59,17.56,17.58,39743.0
2025-06-02 14:00:00,17.59,17.6,17.58,17.59,33058.0,17.59,17.6,17.58,17.59,33058.0
2025-06-02 14:05:00,17.59,17.6,17.55,17.58,45779.0,17.59,17.6,17.55,17.58,45779.0
2025-06-02 14:10:00,17.58,17.63,17.57,17.63,126993.0,17.58,17.63,17.57,17.63,126993.0
2025-06-02 14:15:00,17.63,17.63,17.6,17.61,82838.0,17.63,17.63,17.6,17.61,82838.0
2025-06-02 14:20:00,17.61,17.64,17.6,17.63,44254.0,17.61,17.64,17.6,17.63,44254.0
2025-06-02 14:25:00,17.62,17.64,17.61,17.62,33795.0,17.62,17.64,17.61,17.62,33795.0
2025-06-02 14:30:00,17.62,17.62,17.6,17.61,47925.0,17.62,17.62,17.6,17.61,47925.0
2025-06-02 14:35:00,17.6,17.62,17.6,17.61,23516.0,17.6,17.62,17.6,17.61,23516.0
2025-06-02 14:40:00,17.61,17.63,17.6,17.62,53037.0,17.61,17.63,17.6,17.62,53037.0
2025-06-02 14:45:00,17.61,17.61,17.6,17.61,34834.0,17.61,17.61,17.6,17.61,34834.0
2025-06-02 14:50:00,17.61,17.62,17.59,17.61,43159.0,17.61,17.62,17.59,17.61,43159.0
2025-06-02 14:55:00,17.61,17.64,17.6,17.62,64577.0,17.61,17.64,17.6,17.62,64577.0
2025-06-02 15:00:00,17.63,17.64,17.62,17.63,18729.0,17.63,17.64,17.62,17.63,18729.0
2025-06-02 15:05:00,17.64,17.64,17.61,17.62,35738.0,17.64,17.64,17.61,17.62,35738.0
2025-06-02 15:10:00,17.62,17.63,17.6,17.63,62881.0,17.62,17.63,17.6,17.63,62881.0
2025-06-02 15:15:00,17.63,17.63,17.62,17.62,27951.0,17.63,17.63,17.62,17.62,27951.0
2025-06-02 15:20:00,17.63,17.65,17.62,17.64,62356.0,17.63,17.65,17.62,17.64,62356.0
2025-06-02 15:25:00,17.64,17.67,17.63,17.66,94751.0,17.64,17.67,17.63,17.66,94751.0
2025-06-02 15:30:00,17.66,17.67,17.65,17.66,56151.0,17.66,17.67,17.65,17.66,56151.0
2025-06-02 15:35:00,17.65,17.67,17.64,17.66,118823.0,17.65,17.67,17.64,17.66,118823.0
2025-06-02 15:40:00,17.66,17.69,17.66,17.66,108846.0,17.66,17.69,17.66,17.66,108846.0
2025-06-02 15:45:00,17.66,17.7,17.66,17.69,112482.0,17.66,17.7,17.66,17.69,112482.0
2025-06-02 15:50:00,17.69,17.74,17.68,17.69,253669.0,17.69,17.74,17.68,17.69,253669.0
2025-06-02 15:55:00,17.69,17.7,17.64,17.66,581127.0,17.69,17.7,17.64,17.66,581127.0
2025-06-03 09:30:00,17.68,17.75,17.61,17.67,243843.0,17.68,17.75,17.61,17.67,243843.0
2025-06-03 09:35:00,17.67,17.67,17.6,17.64,148326.0,17.67,17.67,17.6,17.64,148326.0
2025-06-03 09:40:00,17.64,17.7,17.62,17.67,104834.0,17.64,17.7,17.62,17.67,104834.0
2025-06-03 09:45:00,17.66,17.77,17.66,17.73,124638.0,17.66,17.77,17.66,17.73,124638.0
2025-06-03 09:50:00,17.73,17.87,17.73,17.86,140590.0,17.73,17.87,17.73,17.86,140590.0
2025-06-03 09:55:00,17.86,17.87,17.71,17.72,120423.0,17.86,17.87,17.71,17.72,120423.0
2025-06-03 10:00:00,17.72,17.87,17.72,17.87,122403.0,17.72,17.87,17.72,17.87,122403.0
2025-06-03 10:05:00,17.87,17.91,17.81,17.89,126631.0,17.87,17.91,17.81,17.89,126631.0
2025-06-03 10:10:00,17.89,17.91,17.88,17.89,78120.0,17.89,17.91,17.88,17.89,78120.0
2025-06-03 10:15:00,17.89,17.95,17.87,17.93,141690.0,17.89,17.95,17.87,17.93,141690.0
2025-06-03 10:20:00,17.93,17.93,17.89,17.91,72413.0,17.93,17.93,17.89,17.91,72413.0
2025-06-03 10:25:00,17.91,17.97,17.9,17.96,60252.0,17.91,17.97,17.9,17.96,60252.0
2025-06-03 10:30:00,17.96,17.99,17.95,17.98,80599.0,17.96,17.99,17.95,17.98,80599.0
2025-06-03 10:35:00,17.98,17.98,17.94,17.95,128887.0,17.98,17.98,17.94,17.95,128887.0
2025-06-03 10:40:00,17.94,17.99,17.94,17.96,74776.0,17.94,17.99,17.94,17.96,74776.0
2025-06-03 10:45:00,17.96,18.0,17.94,18.0,129081.0,17.96,18.0,17.94,18.0,129081.0
2025-06-03 10:50:00,18.0,18.03,17.94,17.95,143577.0,18.0,18.03,17.94,17.95,143577.0
2025-06-03 10:55:00,17.95,18.0,17.94,17.99,94758.0,17.95,18.0,17.94,17.99,94758.0
2025-06-03 11:00:00,18.0,18.05,17.98,18.03,62339.0,18.0,18.05,17.98,18.03,62339.0
2025-06-03 11:05:00,18.03,18.03,17.99,18.0,60117.0,18.03,18.03,17.99,18.0,60117.0
2025-06-03 11:10:00,18.0,18.04,17.99,18.04,63410.0,18.0,18.04,17.99,18.04,63410.0
2025-06-03 11:15:00,18.04,18.05,18.01,18.02,98410.0,18.04,18.05,18.01,18.02,98410.0
2025-06-03 11:20:00,18.03,18.05,18.0,18.0,63496.0,18.03,18.05,18.0,18.0,63496.0
2025-06-03 11:25:00,18.01,18.02,17.99,18.02,67747.0,18.01,18.02,17.99,18.02,67747.0
2025-06-03 11:30:00,18.01,18.04,18.01,18.02,44618.0,18.01,18.04,18.01,18.02,44618.0
2025-06-03 11:35:00,18.03,18.06,18.02,18.04,146617.0,18.03,18.06,18.02,18.04,146617.0
2025-06-03 11:40:00,18.04,18.04,18.01,18.04,55005.0,18.04,18.04,18.01,18.04,55005.0
2025-06-03 11:45:00,18.03,18.11,18.01,18.11,88086.0,18.03,18.11,18.01,18.11,88086.0
2025-06-03 11:50:00,18.11,18.12,18.08,18.09,85197.0,18.11,18.12,18.08,18.09,85197.0
2025-06-03 11:55:00,18.09,18.11,18.09,18.1,38865.0,18.09,18.11,18.09,18.1,38865.0
2025-06-03 12:00:00,18.1,18.12,18.08,18.11,62327.0,18.1,18.12,18.08,18.11,62327.0
2025-06-03 12:05:00,18.11,18.13,18.1,18.11,59175.0,18.11,18.13,18.1,18.11,59175.0
2025-06-03 12:10:00,18.1,18.12,18.1,18.12,65905.0,18.1,18.12,18.1,18.12,65905.0
2025-06-03 12:15:00,18.12,18.14,18.11,18.13,97766.0,18.12,18.14,18.11,18.13,97766.0
2025-06-03 12:20:00,18.12,18.15,18.11,18.14,65197.0,18.12,18.15,18.11,18.14,65197.0
2025-06-03 12:25:00,18.14,18.16,18.13,18.14,114215.0,18.14,18.16,18.13,18.14,114215.0
2025-06-03 12:30:00,18.14,18.19,18.14,18.18,120773.0,18.14,18.19,18.14,18.18,120773.0
2025-06-03 12:35:00,18.18,18.19,18.14,18.14,78509.0,18.18,18.19,18.14,18.14,78509.0
2025-06-03 12:40:00,18.14,18.17,18.14,18.16,117082.0,18.14,18.17,18.14,18.16,117082.0
2025-06-03 12:45:00,18.15,18.17,18.14,18.16,61895.0,18.15,18.17,18.14,18.16,61895.0
2025-06-03 12:50:00,18.16,18.18,18.15,18.16,58287.0,18.16,18.18,18.15,18.16,58287.0
2025-06-03 12:55:00,18.16,18.17,18.15,18.15,27664.0,18.16,18.17,18.15,18.15,27664.0
2025-06-03 13:00:00,18.16,18.17,18.15,18.16,43696.0,18.16,18.17,18.15,18.16,43696.0
2025-06-03 13:05:00,18.17,18.19,18.16,18.16,29881.0,18.17,18.19,18.16,18.16,29881.0
2025-06-03 13:10:00,18.16,18.18,18.16,18.17,60617.0,18.16,18.18,18.16,18.17,60617.0
2025-06-03 13:15:00,18.16,18.17,18.15,18.16,23134.0,18.16,18.17,18.15,18.16,23134.0
2025-06-03 13:20:00,18.16,18.16,18.15,18.15,40177.0,18.16,18.16,18.15,18.15,40177.0
2025-06-03 13:25:00,18.16,18.16,18.12,18.14,70325.0,18.16,18.16,18.12,18.14,70325.0
2025-06-03 13:30:00,18.14,18.17,18.12,18.14,61817.0,18.14,18.17,18.12,18.14,61817.0
2025-06-03 13:35:00,18.15,18.18,18.14,18.16,58946.0,18.15,18.18,18.14,18.16,58946.0
2025-06-03 13:40:00,18.16,18.17,18.13,18.14,39625.0,18.16,18.17,18.13,18.14,39625.0
2025-06-03 13:45:00,18.14,18.18,18.13,18.16,80421.0,18.14,18.18,18.13,18.16,80421.0
2025-06-03 13:50:00,18.16,18.19,18.14,18.19,52079.0,18.16,18.19,18.14,18.19,52079.0
2025-06-03 13:55:00,18.19,18.21,18.18,18.2,137503.0,18.19,18.21,18.18,18.2,137503.0
2025-06-03 14:00:00,18.2,18.24,18.19,18.23,190000.0,18.2,18.24,18.19,18.23,190000.0
2025-06-03 14:05:00,18.24,18.26,18.22,18.25,113614.0,18.24,18.26,18.22,18.25,113614.0
2025-06-03 14:10:00,18.25,18.26,18.22,18.23,81948.0,18.25,18.26,18.22,18.23,81948.0
2025-06-03 14:15:00,18.23,18.24,18.2,18.21,85280.0,18.23,18.24,18.2,18.21,85280.0
2025-06-03 14:20:00,18.22,18.26,18.21,18.25,149695.0,18.22,18.26,18.21,18.25,149695.0
2025-06-03 14:25:00,18.25,18.26,18.24,18.26,63163.0,18.25,18.26,18.24,18.26,63163.0
2025-06-03 14:30:00,18.26,18.27,18.25,18.27,134363.0,18.26,18.27,18.25,18.27,134363.0
2025-06-03 14:35:00,18.27,18.28,18.25,18.27,124907.0,18.27,18.28,18.25,18.27,124907.0
2025-06-03 14:40:00,18.27,18.27,18.24,18.25,80768.0,18.27,18.27,18.24,18.25,80768.0
2025-06-03 14:45:00,18.25,18.25,18.24,18.25,39011.0,18.25,18.25,18.24,18.25,39011.0
2025-06-03 14:50:00,18.25,18.27,18.23,18.27,114998.0,18.25,18.27,18.23,18.27,114998.0
2025-06-03 14:55:00,18.27,18.27,18.22,18.23,107745.0,18.27,18.27,18.22,18.23,107745.0
2025-06-03 15:00:00,18.22,18.25,18.21,18.25,89628.0,18.22,18.25,18.21,18.25,89628.0
2025-06-03 15:05:00,18.25,18.26,18.24,18.25,96204.0,18.25,18.26,18.24,18.25,96204.0
2025-06-03 15:10:00,18.25,18.26,18.22,18.25,113630.0,18.25,18.26,18.22,18.25,113630.0
2025-06-03 15:15:00,18.25,18.27,18.24,18.27,63129.0,18.25,18.27,18.24,18.27,63129.0
2025-06-03 15:20:00,18.27,18.27,18.25,18.27,75542.0,18.27,18.27,18.25,18.27,75542.0
2025-06-03 15:25:00,18.27,18.27,18.25,18.27,75802.0,18.27,18.27,18.25,18.27,75802.0
2025-06-03 15:30:00,18.27,18.29,18.26,18.29,122254.0,18.27,18.29,18.26,18.29,122254.0
2025-06-03 15:35:00,18.29,18.33,18.27,18.3,415907.0,18.29,18.33,18.27,18.3,415907.0
2025-06-03 15:40:00,18.3,18.31,18.28,18.29,143761.0,18.3,18.31,18.28,18.29,143761.0
2025-06-03 15:45:00,18.29,18.31,18.25,18.26,219230.0,18.29,18.31,18.25,18.26,219230.0
2025-06-03 15:50:00,18.25,18.28,18.22,18.27,316764.0,18.25,18.28,18.22,18.27,316764.0
2025-06-03 15:55:00,18.26,18.29,18.25,18.28,558751.0,18.26,18.29,18.25,18.28,558751.0
2025-06-04 09:30:00,18.26,18.33,18.2,18.21,192484.0,18.26,18.33,18.2,18.21,192484.0
2025-06-04 09:35:00,18.21,18.25,18.18,18.25,95614.0,18.21,18.25,18.18,18.25,95614.0
2025-06-04 09:40:00,18.25,18.28,18.22,18.24,76839.0,18.25,18.28,18.22,18.24,76839.0
2025-06-04 09:45:00,18.25,18.32,18.24,18.28,81473.0,18.25,18.32,18.24,18.28,81473.0
2025-06-04 09:50:00,18.28,18.29,18.16,18.16,197847.0,18.28,18.29,18.16,18.16,197847.0
2025-06-04 09:55:00,18.17,18.22,18.14,18.17,128559.0,18.17,18.22,18.14,18.17,128559.0
2025-06-04 10:00:00,18.17,18.2,18.1,18.16,188145.0,18.17,18.2,18.1,18.16,188145.0
2025-06-04 10:05:00,18.15,18.18,18.04,18.11,140002.0,18.15,18.18,18.04,18.11,140002.0
2025-06-04 10:10:00,18.11,18.13,18.06,18.07,112953.0,18.11,18.13,18.06,18.07,112953.0
2025-06-04 10:15:00,18.07,18.16,18.06,18.16,155193.0,18.07,18.16,18.06,18.16,155193.0
2025-06-04 10:20:00,18.16,18.21,18.15,18.21,105875.0,18.16,18.21,18.15,18.21,105875.0
2025-06-04 10:25:00,18.21,18.26,18.2,18.24,91064.0,18.21,18.26,18.2,18.24,91064.0
2025-06-04 10:30:00,18.25,18.28,18.23,18.26,132614.0,18.25,18.28,18.23,18.26,132614.0
2025-06-04 10:35:00,18.26,18.26,18.22,18.23,114333.0,18.26,18.26,18.22,18.23,114333.0
2025-06-04 10:40:00,18.23,18.28,18.22,18.23,95696.0,18.23,18.28,18.22,18.23,95696.0
2025-06-04 10:45:00,18.23,18.24,18.16,18.19,69489.0,18.23,18.24,18.16,18.19,69489.0
2025-06-04 10:50:00,18.19,18.19,18.15,18.18,39385.0,18.19,18.19,18.15,18.18,39385.0
2025-06-04 10:55:00,18.18,18.22,18.17,18.21,92619.0,18.18,18.22,18.17,18.21,92619.0
2025-06-04 11:00:00,18.22,18.22,18.17,18.2,33163.0,18.22,18.22,18.17,18.2,33163.0
2025-06-04 11:05:00,18.21,18.22,18.14,18.14,54863.0,18.21,18.22,18.14,18.14,54863.0
2025-06-04 11:10:00,18.15,18.16,18.12,18.14,152698.0,18.15,18.16,18.12,18.14,152698.0
2025-06-04 11:15:00,18.14,18.27,18.13,18.27,161860.0,18.14,18.27,18.13,18.27,161860.0
2025-06-04 11:20:00,18.26,18.27,18.2,18.25,67282.0,18.26,18.27,18.2,18.25,67282.0
2025-06-04 11:25:00,18.24,18.27,18.22,18.23,52288.0,18.24,18.27,18.22,18.23,52288.0
2025-06-04 11:30:00,18.23,18.25,18.2,18.24,36083.0,18.23,18.25,18.2,18.24,36083.0
2025-06-04 11:35:00,18.23,18.27,18.23,18.25,75692.0,18.23,18.27,18.23,18.25,75692.0
2025-06-04 11:40:00,18.24,18.26,18.19,18.21,51168.0,18.24,18.26,18.19,18.21,51168.0
2025-06-04 11:45:00,18.2,18.24,18.2,18.23,49047.0,18.2,18.24,18.2,18.23,49047.0
2025-06-04 11:50:00,18.23,18.29,18.23,18.27,71834.0,18.23,18.29,18.23,18.27,71834.0
2025-06-04 11:55:00,18.27,18.27,18.2,18.21,75172.0,18.27,18.27,18.2,18.21,75172.0
2025-06-04 12:00:00,18.21,18.26,18.2,18.25,82212.0,18.21,18.26,18.2,18.25,82212.0
2025-06-04 12:05:00,18.25,18.27,18.22,18.27,45155.0,18.25,18.27,18.22,18.27,45155.0
2025-06-04 12:10:00,18.26,18.27,18.23,18.23,43552.0,18.26,18.27,18.23,18.23,43552.0
2025-06-04 12:15:00,18.23,18.24,18.2,18.23,68830.0,18.23,18.24,18.2,18.23,68830.0
2025-06-04 12:20:00,18.23,18.24,18.21,18.21,41430.0,18.23,18.24,18.21,18.21,41430.0
2025-06-04 12:25:00,18.21,18.22,18.17,18.18,42624.0,18.21,18.22,18.17,18.18,42624.0
2025-06-04 12:30:00,18.19,18.22,18.19,18.21,41935.0,18.19,18.22,18.19,18.21,41935.0
2025-06-04 12:35:00,18.21,18.22,18.19,18.21,31204.0,18.21,18.22,18.19,18.21,31204.0
2025-06-04 12:40:00,18.21,18.24,18.21,18.23,36702.0,18.21,18.24,18.21,18.23,36702.0
2025-06-04 12:45:00,18.23,18.25,18.22,18.23,52593.0,18.23,18.25,18.22,18.23,52593.0
2025-06-04 12:50:00,18.23,18.25,18.23,18.23,62473.0,18.23,18.25,18.23,18.23,62473.0
2025-06-04 12:55:00,18.24,18.25,18.22,18.23,20990.0,18.24,18.25,18.22,18.23,20990.0
2025-06-04 13:00:00,18.23,18.26,18.23,18.25,51225.0,18.23,18.26,18.23,18.25,51225.0
2025-06-04 13:05:00,18.25,18.25,18.23,18.23,42228.0,18.25,18.25,18.23,18.23,42228.0
2025-06-04 13:10:00,18.23,18.24,18.2,18.21,67645.0,18.23,18.24,18.2,18.21,67645.0
2025-06-04 13:15:00,18.21,18.23,18.2,18.23,29195.0,18.21,18.23,18.2,18.23,29195.0
2025-06-04 13:20:00,18.23,18.23,18.22,18.23,28903.0,18.23,18.23,18.22,18.23,28903.0
2025-06-04 13:25:00,18.22,18.23,18.21,18.23,31282.0,18.22,18.23,18.21,18.23,31282.0
2025-06-04 13:30:00,18.22,18.23,18.2,18.21,46758.0,18.22,18.23,18.2,18.21,46758.0
2025-06-04 13:35:00,18.21,18.22,18.2,18.21,47309.0,18.21,18.22,18.2,18.21,47309.0
2025-06-04 13:40:00,18.21,18.21,18.17,18.17,99656.0,18.21,18.21,18.17,18.17,99656.0
2025-06-04 13:45:00,18.18,18.19,18.17,18.19,71834.0,18.18,18.19,18.17,18.19,71834.0
2025-06-04 13:50:00,18.19,18.22,18.18,18.2,67063.0,18.19,18.22,18.18,18.2,67063.0
2025-06-04 13:55:00,18.19,18.19,18.13,18.15,251327.0,18.19,18.19,18.13,18.15,251327.0
2025-06-04 14:00:00,18.14,18.19,18.14,18.18,84548.0,18.14,18.19,18.14,18.18,84548.0
2025-06-04 14:05:00,18.18,18.18,18.14,18.16,64611.0,18.18,18.18,18.14,18.16,64611.0
2025-06-04 14:10:00,18.16,18.16,18.14,18.16,75498.0,18.16,18.16,18.14,18.16,75498.0
2025-06-04 14:15:00,18.16,18.19,18.14,18.18,82841.0,18.16,18.19,18.14,18.18,82841.0
2025-06-04 14:20:00,18.18,18.19,18.16,18.16,124278.0,18.18,18.19,18.16,18.16,124278.0
2025-06-04 14:25:00,18.16,18.17,18.13,18.14,76690.0,18.16,18.17,18.13,18.14,76690.0
2025-06-04 14:30:00,18.14,18.17,18.14,18.16,82705.0,18.14,18.17,18.14,18.16,82705.0
2025-06-04 14:35:00,18.16,18.18,18.14,18.14,47617.0,18.16,18.18,18.14,18.14,47617.0
2025-06-04 14:40:00,18.14,18.16,18.13,18.15,71246.0,18.14,18.16,18.13,18.15,71246.0
2025-06-04 14:45:00,18.15,18.28,18.14,18.27,385284.0,18.15,18.28,18.14,18.27,385284.0
2025-06-04 14:50:00,18.27,18.36,18.24,18.32,361603.0,18.27,18.36,18.24,18.32,361603.0
2025-06-04 14:55:00,18.33,18.34,18.31,18.33,150268.0,18.33,18.34,18.31,18.33,150268.0
2025-06-04 15:00:00,18.32,18.37,18.32,18.35,309688.0,18.32,18.37,18.32,18.35,309688.0
2025-06-04 15:05:00,18.35,18.37,18.33,18.36,186052.0,18.35,18.37,18.33,18.36,186052.0
2025-06-04 15:10:00,18.37,18.41,18.36,18.41,165861.0,18.37,18.41,18.36,18.41,165861.0
2025-06-04 15:15:00,18.4,18.43,18.39,18.39,151032.0,18.4,18.43,18.39,18.39,151032.0
2025-06-04 15:20:00,18.4,18.42,18.38,18.4,180170.0,18.4,18.42,18.38,18.4,180170.0
2025-06-04 15:25:00,18.39,18.42,18.38,18.41,227631.0,18.39,18.42,18.38,18.41,227631.0
2025-06-04 15:30:00,18.4,18.44,18.39,18.44,406949.0,18.4,18.44,18.39,18.44,406949.0
2025-06-04 15:35:00,18.43,18.44,18.41,18.42,198074.0,18.43,18.44,18.41,18.42,198074.0
2025-06-04 15:40:00,18.41,18.42,18.38,18.4,141458.0,18.41,18.42,18.38,18.4,141458.0
2025-06-04 15:45:00,18.39,18.44,18.39,18.43,251029.0,18.39,18.44,18.39,18.43,251029.0
2025-06-04 15:50:00,18.43,18.46,18.4,18.41,410092.0,18.43,18.46,18.4,18.41,410092.0
2025-06-04 15:55:00,18.41,18.42,18.38,18.38,1306821.0,18.41,18.42,18.38,18.38,1306821.0
2025-06-05 09:30:00,18.6,18.83,18.48,18.77,732832.0,18.6,18.83,18.48,18.77,732832.0
2025-06-05 09:35:00,18.78,18.97,18.75,18.89,538135.0,18.78,18.97,18.75,18.89,538135.0
2025-06-05 09:40:00,18.89,19.08,18.89,19.01,552927.0,18.89,19.08,18.89,19.01,552927.0
2025-06-05 09:45:00,19.0,19.09,18.92,19.08,506399.0,19.0,19.09,18.92,19.08,506399.0
2025-06-05 09:50:00,19.07,19.23,19.06,19.21,631147.0,19.07,19.23,19.06,19.21,631147.0
2025-06-05 09:55:00,19.22,19.23,19.06,19.16,362258.0,19.22,19.23,19.06,19.16,362258.0
2025-06-05 10:00:00,19.16,19.27,19.15,19.22,468671.0,19.16,19.27,19.15,19.22,468671.0
2025-06-05 10:05:00,19.22,19.4,19.21,19.26,1024280.0,19.22,19.4,19.21,19.26,1024280.0
2025-06-05 10:10:00,19.26,19.37,19.25,19.29,532003.0,19.26,19.37,19.25,19.29,532003.0
2025-06-05 10:15:00,19.3,19.32,19.23,19.29,234682.0,19.3,19.32,19.23,19.29,234682.0
2025-06-05 10:20:00,19.28,19.47,19.28,19.46,809996.0,19.28,19.47,19.28,19.46,809996.0
2025-06-05 10:25:00,19.46,19.5,19.41,19.42,401060.0,19.46,19.5,19.41,19.42,401060.0
2025-06-05 10:30:00,19.42,19.48,19.38,19.39,494460.0,19.42,19.48,19.38,19.39,494460.0
2025-06-05 10:35:00,19.38,19.49,19.3,19.47,824930.0,19.38,19.49,19.3,19.47,824930.0
2025-06-05 10:40:00,19.46,19.61,19.44,19.45,673224.0,19.46,19.61,19.44,19.45,673224.0
2025-06-05 10:45:00,19.44,19.55,19.42,19.46,382724.0,19.44,19.55,19.42,19.46,382724.0
2025-06-05 10:50:00,19.46,19.48,19.43,19.46,197499.0,19.46,19.48,19.43,19.46,197499.0
2025-06-05 10:55:00,19.46,19.5,19.43,19.49,218210.0,19.46,19.5,19.43,19.49,218210.0
2025-06-05 11:00:00,19.49,19.52,19.46,19.52,397952.0,19.49,19.52,19.46,19.52,397952.0
2025-06-05 11:05:00,19.52,19.56,19.46,19.55,158879.0,19.52,19.56,19.46,19.55,158879.0
2025-06-05 11:10:00,19.56,19.6,19.54,19.59,188133.0,19.56,19.6,19.54,19.59,188133.0
2025-06-05 11:15:00,19.6,19.6,19.55,19.58,256864.0,19.6,19.6,19.55,19.58,256864.0
2025-06-05 11:20:00,19.57,19.6,19.55,19.58,132087.0,19.57,19.6,19.55,19.58,132087.0
2025-06-05 11:25:00,19.58,19.6,19.56,19.6,190966.0,19.58,19.6,19.56,19.6,190966.0
2025-06-05 11:30:00,19.6,19.61,19.54,19.56,214279.0,19.6,19.61,19.54,19.56,214279.0
2025-06-05 11:35:00,19.55,19.58,19.53,19.55,175782.0,19.55,19.58,19.53,19.55,175782.0
2025-06-05 11:40:00,19.55,19.61,19.54,19.58,210414.0,19.55,19.61,19.54,19.58,210414.0
2025-06-05 11:45:00,19.57,19.59,19.53,19.54,153945.0,19.57,19.59,19.53,19.54,153945.0
2025-06-05 11:50:00,19.54,19.56,19.51,19.54,161127.0,19.54,19.56,19.51,19.54,161127.0
2025-06-05 11:55:00,19.55,19.6,19.53,19.55,99719.0,19.55,19.6,19.53,19.55,99719.0
2025-06-05 12:00:00,19.55,19.58,19.54,19.55,142852.0,19.55,19.58,19.54,19.55,142852.0
2025-06-05 12:05:00,19.55,19.63,19.55,19.61,179167.0,19.55,19.63,19.55,19.61,179167.0
2025-06-05 12:10:00,19.61,19.66,19.61,19.64,195372.0,19.61,19.66,19.61,19.64,195372.0
2025-06-05 12:15:00,19.64,19.69,19.62,19.67,224802.0,19.64,19.69,19.62,19.67,224802.0
2025-06-05 12:20:00,19.66,19.71,19.65,19.68,132293.0,19.66,19.71,19.65,19.68,132293.0
2025-06-05 12:25:00,19.68,19.69,19.66,19.68,167701.0,19.68,19.69,19.66,19.68,167701.0
2025-06-05 12:30:00,19.68,19.72,19.65,19.68,147670.0,19.68,19.72,19.65,19.68,147670.0
2025-06-05 12:35:00,19.68,19.7,19.62,19.63,167759.0,19.68,19.7,19.62,19.63,167759.0
2025-06-05 12:40:00,19.64,19.64,19.6,19.61,104714.0,19.64,19.64,19.6,19.61,104714.0
2025-06-05 12:45:00,19.61,19.61,19.5,19.52,270423.0,19.61,19.61,19.5,19.52,270423.0
2025-06-05 12:50:00,19.5,19.53,19.42,19.49,206483.0,19.5,19.53,19.42,19.49,206483.0
2025-06-05 12:55:00,19.48,19.5,19.46,19.46,128671.0,19.48,19.5,19.46,19.46,128671.0
2025-06-05 13:00:00,19.46,19.54,19.43,19.53,155179.0,19.46,19.54,19.43,19.53,155179.0
2025-06-05 13:05:00,19.53,19.61,19.51,19.6,282834.0,19.53,19.61,19.51,19.6,282834.0
2025-06-05 13:10:00,19.61,19.64,19.59,19.61,94460.0,19.61,19.64,19.59,19.61,94460.0
2025-06-05 13:15:00,19.61,19.63,19.58,19.61,152996.0,19.61,19.63,19.58,19.61,152996.0
2025-06-05 13:20:00,19.61,19.65,19.6,19.62,92492.0,19.61,19.65,19.6,19.62,92492.0
2025-06-05 13:25:00,19.62,19.64,19.58,19.59,474442.0,19.62,19.64,19.58,19.59,474442.0
2025-06-05 13:30:00,19.59,19.6,19.56,19.58,90589.0,19.59,19.6,19.56,19.58,90589.0
2025-06-05 13:35:00,19.58,19.64,19.57,19.64,85200.0,19.58,19.64,19.57,19.64,85200.0
2025-06-05 13:40:00,19.64,19.65,19.62,19.63,107533.0,19.64,19.65,19.62,19.63,107533.0
2025-06-05 13:45:00,19.62,19.68,19.62,19.64,167642.0,19.62,19.68,19.62,19.64,167642.0
2025-06-05 13:50:00,19.64,19.66,19.62,19.64,59962.0,19.64,19.66,19.62,19.64,59962.0
2025-06-05 13:55:00,19.63,19.64,19.6,19.63,106815.0,19.63,19.64,19.6,19.63,106815.0
2025-06-05 14:00:00,19.62,19.66,19.62,19.63,93683.0,19.62,19.66,19.62,19.63,93683.0
2025-06-05 14:05:00,19.63,19.63,19.59,19.61,146959.0,19.63,19.63,19.59,19.61,146959.0
2025-06-05 14:10:00,19.61,19.63,19.58,19.59,107529.0,19.61,19.63,19.58,19.59,107529.0
2025-06-05 14:15:00,19.58,19.59,19.51,19.54,238751.0,19.58,19.59,19.51,19.54,238751.0
2025-06-05 14:20:00,19.54,19.58,19.52,19.57,329236.0,19.54,19.58,19.52,19.57,329236.0
2025-06-05 14:25:00,19.57,19.58,19.54,19.54,95623.0,19.57,19.58,19.54,19.54,95623.0
2025-06-05 14:30:00,19.55,19.57,19.5,19.53,120355.0,19.55,19.57,19.5,19.53,120355.0
2025-06-05 14:35:00,19.53,19.54,19.48,19.53,214357.0,19.53,19.54,19.48,19.53,214357.0
2025-06-05 14:40:00,19.53,19.54,19.48,19.5,116481.0,19.53,19.54,19.48,19.5,116481.0
2025-06-05 14:45:00,19.5,19.52,19.48,19.49,145419.0,19.5,19.52,19.48,19.49,145419.0
2025-06-05 14:50:00,19.49,19.51,19.45,19.46,133730.0,19.49,19.51,19.45,19.46,133730.0
2025-06-05 14:55:00,19.46,19.49,19.45,19.45,137825.0,19.46,19.49,19.45,19.45,137825.0
2025-06-05 15:00:00,19.46,19.48,19.45,19.46,173814.0,19.46,19.48,19.45,19.46,173814.0
2025-06-05 15:05:00,19.46,19.47,19.41,19.42,133361.0,19.46,19.47,19.41,19.42,133361.0
2025-06-05 15:10:00,19.42,19.43,19.34,19.35,219922.0,19.42,19.43,19.34,19.35,219922.0
2025-06-05 15:15:00,19.36,19.38,19.19,19.2,350901.0,19.36,19.38,19.19,19.2,350901.0
2025-06-05 15:20:00,19.2,19.22,19.1,19.12,350083.0,19.2,19.22,19.1,19.12,350083.0
2025-06-05 15:25:00,19.12,19.24,19.11,19.23,264197.0,19.12,19.24,19.11,19.23,264197.0
2025-06-05 15:30:00,19.23,19.36,19.23,19.36,278521.0,19.23,19.36,19.23,19.36,278521.0
2025-06-05 15:35:00,19.36,19.43,19.35,19.41,326126.0,19.36,19.43,19.35,19.41,326126.0
2025-06-05 15:40:00,19.41,19.41,19.34,19.35,304445.0,19.41,19.41,19.34,19.35,304445.0
2025-06-05 15:45:00,19.35,19.4,19.34,19.39,282708.0,19.35,19.4,19.34,19.39,282708.0
2025-06-05 15:50:00,19.38,19.4,19.31,19.31,699628.0,19.38,19.4,19.31,19.31,699628.0
2025-06-05 15:55:00,19.31,19.37,19.3,19.34,1682100.0,19.31,19.37,19.3,19.34,1682100.0
2025-06-06 09:30:00,19.65,19.65,19.43,19.56,628413.0,19.65,19.65,19.43,19.56,628413.0
2025-06-06 09:35:00,19.57,19.7,19.45,19.7,350284.0,19.57,19.7,19.45,19.7,350284.0
2025-06-06 09:40:00,19.69,19.84,19.65,19.83,477512.0,19.69,19.84,19.65,19.83,477512.0
2025-06-06 09:45:00,19.83,19.86,19.76,19.82,352558.0,19.83,19.86,19.76,19.82,352558.0
2025-06-06 09:50:00,19.82,19.84,19.7,19.71,294230.0,19.82,19.84,19.7,19.71,294230.0
2025-06-06 09:55:00,19.71,19.78,19.68,19.73,241092.0,19.71,19.78,19.68,19.73,241092.0
2025-06-06 10:00:00,19.73,19.75,19.68,19.7,160656.0,19.73,19.75,19.68,19.7,160656.0
2025-06-06 10:05:00,19.7,19.75,19.64,19.69,237315.0,19.7,19.75,19.64,19.69,237315.0
2025-06-06 10:10:00,19.69,19.71,19.6,19.67,234038.0,19.69,19.71,19.6,19.67,234038.0
2025-06-06 10:15:00,19.68,19.71,19.62,19.63,216516.0,19.68,19.71,19.62,19.63,216516.0
2025-06-06 10:20:00,19.63,19.73,19.62,19.71,363132.0,19.63,19.73,19.62,19.71,363132.0
2025-06-06 10:25:00,19.7,19.73,19.62,19.64,113862.0,19.7,19.73,19.62,19.64,113862.0
2025-06-06 10:30:00,19.64,19.65,19.61,19.63,143735.0,19.64,19.65,19.61,19.63,143735.0
2025-06-06 10:35:00,19.63,19.67,19.62,19.64,94423.0,19.63,19.67,19.62,19.64,94423.0
2025-06-06 10:40:00,19.64,19.68,19.64,19.68,64141.0,19.64,19.68,19.64,19.68,64141.0
2025-06-06 10:45:00,19.68,19.74,19.66,19.73,149357.0,19.68,19.74,19.66,19.73,149357.0
2025-06-06 10:50:00,19.73,19.74,19.67,19.69,198182.0,19.73,19.74,19.67,19.69,198182.0
2025-06-06 10:55:00,19.69,19.72,19.65,19.65,110512.0,19.69,19.72,19.65,19.65,110512.0
2025-06-06 11:00:00,19.65,19.68,19.62,19.63,86315.0,19.65,19.68,19.62,19.63,86315.0
2025-06-06 11:05:00,19.63,19.67,19.61,19.62,176804.0,19.63,19.67,19.61,19.62,176804.0
2025-06-06 11:10:00,19.62,19.62,19.55,19.56,127468.0,19.62,19.62,19.55,19.56,127468.0
2025-06-06 11:15:00,19.57,19.57,19.46,19.5,184230.0,19.57,19.57,19.46,19.5,184230.0
2025-06-06 11:20:00,19.5,19.53,19.47,19.5,82686.0,19.5,19.53,19.47,19.5,82686.0
2025-06-06 11:25:00,19.51,19.61,19.5,19.59,216415.0,19.51,19.61,19.5,19.59,216415.0
2025-06-06 11:30:00,19.59,19.62,19.59,19.61,160881.0,19.59,19.62,19.59,19.61,160881.0
2025-06-06 11:35:00,19.61,19.64,19.59,19.61,89012.0,19.61,19.64,19.59,19.61,89012.0
2025-06-06 11:40:00,19.61,19.61,19.55,19.55,63448.0,19.61,19.61,19.55,19.55,63448.0
2025-06-06 11:45:00,19.55,19.58,19.54,19.57,62858.0,19.55,19.58,19.54,19.57,62858.0
2025-06-06 11:50:00,19.57,19.59,19.53,19.55,56201.0,19.57,19.59,19.53,19.55,56201.0
2025-06-06 11:55:00,19.55,19.55,19.52,19.53,75832.0,19.55,19.55,19.52,19.53,75832.0
2025-06-06 12:00:00,19.53,19.55,19.5,19.53,82949.0,19.53,19.55,19.5,19.53,82949.0
2025-06-06 12:05:00,19.53,19.54,19.51,19.53,44905.0,19.53,19.54,19.51,19.53,44905.0
2025-06-06 12:10:00,19.52,19.55,19.51,19.54,97989.0,19.52,19.55,19.51,19.54,97989.0
2025-06-06 12:15:00,19.54,19.54,19.49,19.52,70928.0,19.54,19.54,19.49,19.52,70928.0
2025-06-06 12:20:00,19.52,19.54,19.47,19.48,79854.0,19.52,19.54,19.47,19.48,79854.0
2025-06-06 12:25:00,19.48,19.51,19.47,19.5,42824.0,19.48,19.51,19.47,19.5,42824.0
2025-06-06 12:30:00,19.5,19.53,19.47,19.47,61732.0,19.5,19.53,19.47,19.47,61732.0
2025-06-06 12:35:00,19.47,19.48,19.45,19.46,83455.0,19.47,19.48,19.45,19.46,83455.0
2025-06-06 12:40:00,19.46,19.46,19.4,19.42,69498.0,19.46,19.46,19.4,19.42,69498.0
2025-06-06 12:45:00,19.42,19.44,19.41,19.43,51632.0,19.42,19.44,19.41,19.43,51632.0
2025-06-06 12:50:00,19.42,19.43,19.36,19.37,116016.0,19.42,19.43,19.36,19.37,116016.0
2025-06-06 12:55:00,19.37,19.38,19.34,19.36,75783.0,19.37,19.38,19.34,19.36,75783.0
2025-06-06 13:00:00,19.36,19.37,19.34,19.35,85082.0,19.36,19.37,19.34,19.35,85082.0
2025-06-06 13:05:00,19.36,19.36,19.31,19.32,164038.0,19.36,19.36,19.31,19.32,164038.0
2025-06-06 13:10:00,19.31,19.32,19.28,19.3,151184.0,19.31,19.32,19.28,19.3,151184.0
2025-06-06 13:15:00,19.3,19.33,19.28,19.32,144958.0,19.3,19.33,19.28,19.32,144958.0
2025-06-06 13:20:00,19.33,19.35,19.31,19.32,96073.0,19.33,19.35,19.31,19.32,96073.0
2025-06-06 13:25:00,19.32,19.34,19.3,19.32,95791.0,19.32,19.34,19.3,19.32,95791.0
2025-06-06 13:30:00,19.32,19.33,19.31,19.32,28726.0,19.32,19.33,19.31,19.32,28726.0
2025-06-06 13:35:00,19.32,19.33,19.3,19.32,58879.0,19.32,19.33,19.3,19.32,58879.0
2025-06-06 13:40:00,19.32,19.38,19.31,19.38,139981.0,19.32,19.38,19.31,19.38,139981.0
2025-06-06 13:45:00,19.38,19.38,19.35,19.37,35005.0,19.38,19.38,19.35,19.37,35005.0
2025-06-06 13:50:00,19.37,19.39,19.36,19.38,63019.0,19.37,19.39,19.36,19.38,63019.0
2025-06-06 13:55:00,19.39,19.39,19.36,19.36,83557.0,19.39,19.39,19.36,19.36,83557.0
2025-06-06 14:00:00,19.37,19.42,19.36,19.42,69894.0,19.37,19.42,19.36,19.42,69894.0
2025-06-06 14:05:00,19.42,19.42,19.38,19.39,68700.0,19.42,19.42,19.38,19.39,68700.0
2025-06-06 14:10:00,19.39,19.41,19.38,19.41,50342.0,19.39,19.41,19.38,19.41,50342.0
2025-06-06 14:15:00,19.41,19.43,19.4,19.43,40132.0,19.41,19.43,19.4,19.43,40132.0
2025-06-06 14:20:00,19.43,19.49,19.42,19.48,62944.0,19.43,19.49,19.42,19.48,62944.0
2025-06-06 14:25:00,19.48,19.48,19.45,19.46,74327.0,19.48,19.48,19.45,19.46,74327.0
2025-06-06 14:30:00,19.47,19.5,19.46,19.48,128664.0,19.47,19.5,19.46,19.48,128664.0
2025-06-06 14:35:00,19.48,19.48,19.44,19.46,145264.0,19.48,19.48,19.44,19.46,145264.0
2025-06-06 14:40:00,19.46,19.46,19.42,19.44,52551.0,19.46,19.46,19.42,19.44,52551.0
2025-06-06 14:45:00,19.43,19.43,19.41,19.41,50397.0,19.43,19.43,19.41,19.41,50397.0
2025-06-06 14:50:00,19.42,19.44,19.41,19.44,40908.0,19.42,19.44,19.41,19.44,40908.0
2025-06-06 14:55:00,19.44,19.45,19.43,19.44,44704.0,19.44,19.45,19.43,19.44,44704.0
2025-06-06 15:00:00,19.44,19.46,19.43,19.45,57402.0,19.44,19.46,19.43,19.45,57402.0
2025-06-06 15:05:00,19.45,19.48,19.44,19.46,87285.0,19.45,19.48,19.44,19.46,87285.0
2025-06-06 15:10:00,19.46,19.47,19.43,19.45,66631.0,19.46,19.47,19.43,19.45,66631.0
2025-06-06 15:15:00,19.46,19.46,19.44,19.46,59604.0,19.46,19.46,19.44,19.46,59604.0
2025-06-06 15:20:00,19.45,19.46,19.43,19.45,119928.0,19.45,19.46,19.43,19.45,119928.0
2025-06-06 15:25:00,19.45,19.47,19.44,19.46,152952.0,19.45,19.47,19.44,19.46,152952.0
2025-06-06 15:30:00,19.46,19.48,19.43,19.46,164101.0,19.46,19.48,19.43,19.46,164101.0
2025-06-06 15:35:00,19.46,19.5,19.45,19.48,161499.0,19.46,19.5,19.45,19.48,161499.0
2025-06-06 15:40:00,19.48,19.49,19.44,19.46,140544.0,19.48,19.49,19.44,19.46,140544.0
2025-06-06 15:45:00,19.46,19.5,19.45,19.5,227874.0,19.46,19.5,19.45,19.5,227874.0
2025-06-06 15:50:00,19.5,19.54,19.48,19.54,314380.0,19.5,19.54,19.48,19.54,314380.0
2025-06-06 15:55:00,19.54,19.6,19.53,19.55,1147131.0,19.54,19.6,19.53,19.55,1147131.0
2025-06-09 09:30:00,19.8,19.94,19.72,19.89,639020.0,19.8,19.94,19.72,19.89,639020.0
2025-06-09 09:35:00,19.88,19.97,19.88,19.94,300397.0,19.88,19.97,19.88,19.94,300397.0
2025-06-09 09:40:00,19.93,20.01,19.88,20.01,301728.0,19.93,20.01,19.88,20.01,301728.0
2025-06-09 09:45:00,20.01,20.09,19.94,20.01,329235.0,20.01,20.09,19.94,20.01,329235.0
2025-06-09 09:50:00,20.01,20.1,19.99,20.1,358547.0,20.01,20.1,19.99,20.1,358547.0
2025-06-09 09:55:00,20.1,20.15,20.05,20.14,350881.0,20.1,20.15,20.05,20.14,350881.0
2025-06-09 10:00:00,20.14,20.14,19.91,19.93,344594.0,20.14,20.14,19.91,19.93,344594.0
2025-06-09 10:05:00,19.93,20.02,19.91,19.98,362761.0,19.93,20.02,19.91,19.98,362761.0
2025-06-09 10:10:00,19.97,20.01,19.92,19.93,247566.0,19.97,20.01,19.92,19.93,247566.0
2025-06-09 10:15:00,19.94,19.95,19.89,19.94,156307.0,19.94,19.95,19.89,19.94,156307.0
2025-06-09 10:20:00,19.94,20.0,19.93,19.98,159384.0,19.94,20.0,19.93,19.98,159384.0
2025-06-09 10:25:00,19.97,19.97,19.9,19.91,121489.0,19.97,19.97,19.9,19.91,121489.0
2025-06-09 10:30:00,19.91,19.94,19.88,19.88,208988.0,19.91,19.94,19.88,19.88,208988.0
2025-06-09 10:35:00,19.89,19.89,19.8,19.81,172660.0,19.89,19.89,19.8,19.81,172660.0
2025-06-09 10:40:00,19.8,19.81,19.74,19.76,294537.0,19.8,19.81,19.74,19.76,294537.0
2025-06-09 10:45:00,19.76,19.76,19.7,19.71,150512.0,19.76,19.76,19.7,19.71,150512.0
2025-06-09 10:50:00,19.71,19.71,19.61,19.66,429983.0,19.71,19.71,19.61,19.66,429983.0
2025-06-09 10:55:00,19.66,19.75,19.64,19.73,271064.0,19.66,19.75,19.64,19.73,271064.0
2025-06-09 11:00:00,19.73,19.82,19.73,19.82,405949.0,19.73,19.82,19.73,19.82,405949.0
2025-06-09 11:05:00,19.82,19.84,19.72,19.76,213220.0,19.82,19.84,19.72,19.76,213220.0
2025-06-09 11:10:00,19.76,19.78,19.66,19.67,170674.0,19.76,19.78,19.66,19.67,170674.0
2025-06-09 11:15:00,19.67,19.67,19.62,19.64,108500.0,19.67,19.67,19.62,19.64,108500.0
2025-06-09 11:20:00,19.64,19.66,19.61,19.66,83527.0,19.64,19.66,19.61,19.66,83527.0
2025-06-09 11:25:00,19.66,19.7,19.65,19.67,148232.0,19.66,19.7,19.65,19.67,148232.0
2025-06-09 11:30:00,19.67,19.7,19.64,19.65,154031.0,19.67,19.7,19.64,19.65,154031.0
2025-06-09 11:35:00,19.64,19.66,19.6,19.62,89198.0,19.64,19.66,19.6,19.62,89198.0
2025-06-09 11:40:00,19.62,19.65,19.61,19.64,100706.0,19.62,19.65,19.61,19.64,100706.0
2025-06-09 11:45:00,19.64,19.66,19.57,19.61,110765.0,19.64,19.66,19.57,19.61,110765.0
2025-06-09 11:50:00,19.61,19.62,19.58,19.62,138756.0,19.61,19.62,19.58,19.62,138756.0
2025-06-09 11:55:00,19.62,19.62,19.57,19.6,61728.0,19.62,19.62,19.57,19.6,61728.0
2025-06-09 12:00:00,19.6,19.65,19.59,19.64,225774.0,19.6,19.65,19.59,19.64,225774.0
2025-06-09 12:05:00,19.63,19.64,19.61,19.64,91286.0,19.63,19.64,19.61,19.64,91286.0
2025-06-09 12:10:00,19.64,19.65,19.62,19.65,49568.0,19.64,19.65,19.62,19.65,49568.0
2025-06-09 12:15:00,19.64,19.65,19.63,19.64,60096.0,19.64,19.65,19.63,19.64,60096.0
2025-06-09 12:20:00,19.64,19.64,19.56,19.57,75554.0,19.64,19.64,19.56,19.57,75554.0
2025-06-09 12:25:00,19.57,19.58,19.52,19.53,91608.0,19.57,19.58,19.52,19.53,91608.0
2025-06-09 12:30:00,19.53,19.57,19.52,19.57,97478.0,19.53,19.57,19.52,19.57,97478.0
2025-06-09 12:35:00,19.57,19.57,19.5,19.51,137615.0,19.57,19.57,19.5,19.51,137615.0
2025-06-09 12:40:00,19.51,19.53,19.48,19.51,166505.0,19.51,19.53,19.48,19.51,166505.0
2025-06-09 12:45:00,19.51,19.52,19.5,19.51,52432.0,19.51,19.52,19.5,19.51,52432.0
2025-06-09 12:50:00,19.51,19.56,19.5,19.55,70478.0,19.51,19.56,19.5,19.55,70478.0
2025-06-09 12:55:00,19.56,19.56,19.53,19.54,75538.0,19.56,19.56,19.53,19.54,75538.0
2025-06-09 13:00:00,19.54,19.6,19.52,19.6,135857.0,19.54,19.6,19.52,19.6,135857.0
2025-06-09 13:05:00,19.6,19.63,19.57,19.57,96226.0,19.6,19.63,19.57,19.57,96226.0
2025-06-09 13:10:00,19.58,19.59,19.55,19.58,79042.0,19.58,19.59,19.55,19.58,79042.0
2025-06-09 13:15:00,19.58,19.62,19.58,19.61,40859.0,19.58,19.62,19.58,19.61,40859.0
2025-06-09 13:20:00,19.61,19.64,19.59,19.64,78500.0,19.61,19.64,19.59,19.64,78500.0
2025-06-09 13:25:00,19.64,19.67,19.63,19.66,114739.0,19.64,19.67,19.63,19.66,114739.0
2025-06-09 13:30:00,19.65,19.66,19.61,19.62,88820.0,19.65,19.66,19.61,19.62,88820.0
2025-06-09 13:35:00,19.62,19.62,19.58,19.6,41536.0,19.62,19.62,19.58,19.6,41536.0
2025-06-09 13:40:00,19.6,19.61,19.58,19.61,70360.0,19.6,19.61,19.58,19.61,70360.0
2025-06-09 13:45:00,19.61,19.66,19.6,19.64,128668.0,19.61,19.66,19.6,19.64,128668.0
2025-06-09 13:50:00,19.64,19.66,19.63,19.66,72466.0,19.64,19.66,19.63,19.66,72466.0
2025-06-09 13:55:00,19.66,19.66,19.62,19.63,43276.0,19.66,19.66,19.62,19.63,43276.0
2025-06-09 14:00:00,19.63,19.68,19.62,19.67,99374.0,19.63,19.68,19.62,19.67,99374.0
2025-06-09 14:05:00,19.68,19.7,19.65,19.66,59210.0,19.68,19.7,19.65,19.66,59210.0
2025-06-09 14:10:00,19.66,19.67,19.64,19.65,100779.0,19.66,19.67,19.64,19.65,100779.0
2025-06-09 14:15:00,19.64,19.65,19.61,19.62,66771.0,19.64,19.65,19.61,19.62,66771.0
2025-06-09 14:20:00,19.62,19.63,19.6,19.61,50566.0,19.62,19.63,19.6,19.61,50566.0
2025-06-09 14:25:00,19.61,19.62,19.6,19.62,38989.0,19.61,19.62,19.6,19.62,38989.0
2025-06-09 14:30:00,19.62,19.63,19.59,19.6,89877.0,19.62,19.63,19.59,19.6,89877.0
2025-06-09 14:35:00,19.6,19.61,19.57,19.57,67669.0,19.6,19.61,19.57,19.57,67669.0
2025-06-09 14:40:00,19.57,19.59,19.56,19.59,61828.0,19.57,19.59,19.56,19.59,61828.0
2025-06-09 14:45:00,19.59,19.6,19.57,19.57,97391.0,19.59,19.6,19.57,19.57,97391.0
2025-06-09 14:50:00,19.58,19.58,19.56,19.57,20640.0,19.58,19.58,19.56,19.57,20640.0
2025-06-09 14:55:00,19.58,19.6,19.57,19.58,75865.0,19.58,19.6,19.57,19.58,75865.0
2025-06-09 15:00:00,19.59,19.62,19.58,19.61,106014.0,19.59,19.62,19.58,19.61,106014.0
2025-06-09 15:05:00,19.61,19.61,19.59,19.6,53870.0,19.61,19.61,19.59,19.6,53870.0
2025-06-09 15:10:00,19.6,19.6,19.58,19.59,78995.0,19.6,19.6,19.58,19.59,78995.0
2025-06-09 15:15:00,19.59,19.59,19.57,19.57,45066.0,19.59,19.59,19.57,19.57,45066.0
2025-06-09 15:20:00,19.58,19.58,19.56,19.57,107334.0,19.58,19.58,19.56,19.57,107334.0
2025-06-09 15:25:00,19.57,19.58,19.55,19.56,64906.0,19.57,19.58,19.55,19.56,64906.0
2025-06-09 15:30:00,19.55,19.57,19.54,19.55,135486.0,19.55,19.57,19.54,19.55,135486.0
2025-06-09 15:35:00,19.55,19.57,19.54,19.55,151913.0,19.55,19.57,19.54,19.55,151913.0
2025-06-09 15:40:00,19.55,19.59,19.54,19.59,197729.0,19.55,19.59,19.54,19.59,197729.0
2025-06-09 15:45:00,19.59,19.61,19.56,19.61,200239.0,19.59,19.61,19.56,19.61,200239.0
2025-06-09 15:50:00,19.61,19.67,19.6,19.66,314203.0,19.61,19.67,19.6,19.66,314203.0
2025-06-09 15:55:00,19.66,19.67,19.59,19.6,1013218.0,19.66,19.67,19.59,19.6,1013218.0
2025-06-10 09:30:00,19.62,19.67,19.5,19.51,255452.0,19.62,19.67,19.5,19.51,255452.0
2025-06-10 09:35:00,19.52,19.55,19.48,19.55,141909.0,19.52,19.55,19.48,19.55,141909.0
2025-06-10 09:40:00,19.55,19.65,19.55,19.63,192076.0,19.55,19.65,19.55,19.63,192076.0
2025-06-10 09:45:00,19.63,19.68,19.61,19.62,104869.0,19.63,19.68,19.61,19.62,104869.0
2025-06-10 09:50:00,19.62,19.66,19.57,19.57,97371.0,19.62,19.66,19.57,19.57,97371.0
2025-06-10 09:55:00,19.57,19.68,19.56,19.61,138178.0,19.57,19.68,19.56,19.61,138178.0
2025-06-10 10:00:00,19.62,19.71,19.59,19.64,158998.0,19.62,19.71,19.59,19.64,158998.0
2025-06-10 10:05:00,19.64,19.72,19.63,19.67,114454.0,19.64,19.72,19.63,19.67,114454.0
2025-06-10 10:10:00,19.68,19.75,19.68,19.72,125855.0,19.68,19.75,19.68,19.72,125855.0
2025-06-10 10:15:00,19.73,19.78,19.71,19.71,87995.0,19.73,19.78,19.71,19.71,87995.0
2025-06-10 10:20:00,19.71,19.8,19.7,19.8,153855.0,19.71,19.8,19.7,19.8,153855.0
2025-06-10 10:25:00,19.79,19.85,19.78,19.84,124640.0,19.79,19.85,19.78,19.84,124640.0
2025-06-10 10:30:00,19.83,19.85,19.78,19.8,163774.0,19.83,19.85,19.78,19.8,163774.0
2025-06-10 10:35:00,19.8,19.84,19.78,19.79,98139.0,19.8,19.84,19.78,19.79,98139.0
2025-06-10 10:40:00,19.79,19.81,19.7,19.74,1122986.0,19.79,19.81,19.7,19.74,1122986.0
2025-06-10 10:45:00,19.74,19.77,19.69,19.73,126077.0,19.74,19.77,19.69,19.73,126077.0
2025-06-10 10:50:00,19.73,19.73,19.7,19.7,160425.0,19.73,19.73,19.7,19.7,160425.0
2025-06-10 10:55:00,19.7,19.71,19.67,19.7,88807.0,19.7,19.71,19.67,19.7,88807.0
2025-06-10 11:00:00,19.7,19.74,19.66,19.68,97607.0,19.7,19.74,19.66,19.68,97607.0
2025-06-10 11:05:00,19.69,19.72,19.67,19.68,93292.0,19.69,19.72,19.67,19.68,93292.0
2025-06-10 11:10:00,19.67,19.72,19.66,19.71,132828.0,19.67,19.72,19.66,19.71,132828.0
2025-06-10 11:15:00,19.71,19.77,19.7,19.76,96210.0,19.71,19.77,19.7,19.76,96210.0
2025-06-10 11:20:00,19.75,19.77,19.74,19.75,71422.0,19.75,19.77,19.74,19.75,71422.0
2025-06-10 11:25:00,19.74,19.77,19.73,19.76,83400.0,19.74,19.77,19.73,19.76,83400.0
2025-06-10 11:30:00,19.76,19.78,19.7,19.73,258976.0,19.76,19.78,19.7,19.73,258976.0
2025-06-10 11:35:00,19.73,19.81,19.7,19.79,344056.0,19.73,19.81,19.7,19.79,344056.0
2025-06-10 11:40:00,19.8,19.8,19.72,19.73,92756.0,19.8,19.8,19.72,19.73,92756.0
2025-06-10 11:45:00,19.73,19.75,19.72,19.73,56622.0,19.73,19.75,19.72,19.73,56622.0
2025-06-10 11:50:00,19.73,19.75,19.72,19.73,89337.0,19.73,19.75,19.72,19.73,89337.0
2025-06-10 11:55:00,19.73,19.74,19.7,19.71,90602.0,19.73,19.74,19.7,19.71,90602.0
2025-06-10 12:00:00,19.71,19.77,19.7,19.74,123723.0,19.71,19.77,19.7,19.74,123723.0
2025-06-10 12:05:00,19.73,19.75,19.7,19.72,35239.0,19.73,19.75,19.7,19.72,35239.0
2025-06-10 12:10:00,19.71,19.73,19.66,19.67,84488.0,19.71,19.73,19.66,19.67,84488.0
2025-06-10 12:15:00,19.67,19.68,19.65,19.66,59221.0,19.67,19.68,19.65,19.66,59221.0
2025-06-10 12:20:00,19.66,19.66,19.62,19.66,34154.0,19.66,19.66,19.62,19.66,34154.0
2025-06-10 12:25:00,19.66,19.68,19.64,19.66,76143.0,19.66,19.68,19.64,19.66,76143.0
2025-06-10 12:30:00,19.66,19.69,19.65,19.68,57265.0,19.66,19.69,19.65,19.68,57265.0
2025-06-10 12:35:00,19.68,19.69,19.66,19.67,48091.0,19.68,19.69,19.66,19.67,48091.0
2025-06-10 12:40:00,19.67,19.67,19.64,19.65,25213.0,19.67,19.67,19.64,19.65,25213.0
2025-06-10 12:45:00,19.64,19.66,19.64,19.65,26947.0,19.64,19.66,19.64,19.65,26947.0
2025-06-10 12:50:00,19.64,19.67,19.64,19.67,25338.0,19.64,19.67,19.64,19.67,25338.0
2025-06-10 12:55:00,19.67,19.67,19.64,19.65,28286.0,19.67,19.67,19.64,19.65,28286.0
2025-06-10 13:00:00,19.66,19.67,19.64,19.66,46614.0,19.66,19.67,19.64,19.66,46614.0
2025-06-10 13:05:00,19.66,19.69,19.65,19.69,80649.0,19.66,19.69,19.65,19.69,80649.0
2025-06-10 13:10:00,19.69,19.7,19.68,19.69,27165.0,19.69,19.7,19.68,19.69,27165.0
2025-06-10 13:15:00,19.69,19.7,19.67,19.68,57836.0,19.69,19.7,19.67,19.68,57836.0
2025-06-10 13:20:00,19.68,19.69,19.67,19.68,15752.0,19.68,19.69,19.67,19.68,15752.0
2025-06-10 13:25:00,19.69,19.69,19.66,19.67,50900.0,19.69,19.69,19.66,19.67,50900.0
2025-06-10 13:30:00,19.66,19.67,19.64,19.65,45951.0,19.66,19.67,19.64,19.65,45951.0
2025-06-10 13:35:00,19.66,19.67,19.65,19.66,56428.0,19.66,19.67,19.65,19.66,56428.0
2025-06-10 13:40:00,19.66,19.66,19.63,19.64,55107.0,19.66,19.66,19.63,19.64,55107.0
2025-06-10 13:45:00,19.64,19.65,19.64,19.64,17104.0,19.64,19.65,19.64,19.64,17104.0
2025-06-10 13:50:00,19.64,19.66,19.64,19.65,40009.0,19.64,19.66,19.64,19.65,40009.0
2025-06-10 13:55:00,19.65,19.66,19.64,19.64,76695.0,19.65,19.66,19.64,19.64,76695.0
2025-06-10 14:00:00,19.64,19.64,19.57,19.6,194441.0,19.64,19.64,19.57,19.6,194441.0
2025-06-10 14:05:00,19.6,19.64,19.58,19.61,136212.0,19.6,19.64,19.58,19.61,136212.0
2025-06-10 14:10:00,19.61,19.62,19.6,19.62,51009.0,19.61,19.62,19.6,19.62,51009.0
2025-06-10 14:15:00,19.62,19.63,19.61,19.63,81960.0,19.62,19.63,19.61,19.63,81960.0
2025-06-10 14:20:00,19.62,19.63,19.6,19.61,75744.0,19.62,19.63,19.6,19.61,75744.0
2025-06-10 14:25:00,19.61,19.63,19.58,19.59,92219.0,19.61,19.63,19.58,19.59,92219.0
2025-06-10 14:30:00,19.59,19.6,19.57,19.59,106504.0,19.59,19.6,19.57,19.59,106504.0
2025-06-10 14:35:00,19.59,19.61,19.59,19.61,71892.0,19.59,19.61,19.59,19.61,71892.0
2025-06-10 14:40:00,19.61,19.62,19.59,19.6,68555.0,19.61,19.62,19.59,19.6,68555.0
2025-06-10 14:45:00,19.6,19.62,19.59,19.61,119892.0,19.6,19.62,19.59,19.61,119892.0
2025-06-10 14:50:00,19.6,19.61,19.59,19.61,123083.0,19.6,19.61,19.59,19.61,123083.0
2025-06-10 14:55:00,19.61,19.68,19.6,19.63,157641.0,19.61,19.68,19.6,19.63,157641.0
2025-06-10 15:00:00,19.63,19.69,19.63,19.66,209735.0,19.63,19.69,19.63,19.66,209735.0
2025-06-10 15:05:00,19.66,19.69,19.65,19.67,123197.0,19.66,19.69,19.65,19.67,123197.0
2025-06-10 15:10:00,19.67,19.69,19.66,19.67,149753.0,19.67,19.69,19.66,19.67,149753.0
2025-06-10 15:15:00,19.67,19.69,19.66,19.67,83693.0,19.67,19.69,19.66,19.67,83693.0
2025-06-10 15:20:00,19.67,19.7,19.66,19.7,92634.0,19.67,19.7,19.66,19.7,92634.0
2025-06-10 15:25:00,19.7,19.7,19.68,19.69,80297.0,19.7,19.7,19.68,19.69,80297.0
2025-06-10 15:30:00,19.69,19.71,19.68,19.7,125911.0,19.69,19.71,19.68,19.7,125911.0
2025-06-10 15:35:00,19.7,19.71,19.68,19.71,92349.0,19.7,19.71,19.68,19.71,92349.0
2025-06-10 15:40:00,19.71,19.72,19.69,19.7,195387.0,19.71,19.72,19.69,19.7,195387.0
2025-06-10 15:45:00,19.69,19.7,19.66,19.68,235770.0,19.69,19.7,19.66,19.68,235770.0
2025-06-10 15:50:00,19.68,19.71,19.67,19.71,293131.0,19.68,19.71,19.67,19.71,293131.0
2025-06-10 15:55:00,19.71,19.75,19.7,19.74,734551.0,19.71,19.75,19.7,19.74,734551.0
2025-06-11 09:30:00,19.79,19.84,19.47,19.48,393468.0,19.79,19.84,19.47,19.48,393468.0
2025-06-11 09:35:00,19.49,19.61,19.48,19.6,260571.0,19.49,19.61,19.48,19.6,260571.0
2025-06-11 09:40:00,19.59,19.74,19.58,19.7,240336.0,19.59,19.74,19.58,19.7,240336.0
2025-06-11 09:45:00,19.7,19.72,19.62,19.64,221763.0,19.7,19.72,19.62,19.64,221763.0
2025-06-11 09:50:00,19.63,19.66,19.58,19.61,257648.0,19.63,19.66,19.58,19.61,257648.0
2025-06-11 09:55:00,19.61,19.7,19.6,19.64,190267.0,19.61,19.7,19.6,19.64,190267.0
2025-06-11 10:00:00,19.64,19.67,19.58,19.64,352933.0,19.64,19.67,19.58,19.64,352933.0
2025-06-11 10:05:00,19.64,19.68,19.63,19.64,197279.0,19.64,19.68,19.63,19.64,197279.0
2025-06-11 10:10:00,19.64,19.67,19.58,19.63,176550.0,19.64,19.67,19.58,19.63,176550.0
2025-06-11 10:15:00,19.62,19.66,19.6,19.64,220949.0,19.62,19.66,19.6,19.64,220949.0
2025-06-11 10:20:00,19.64,19.68,19.62,19.64,78395.0,19.64,19.68,19.62,19.64,78395.0
2025-06-11 10:25:00,19.65,19.66,19.62,19.63,129100.0,19.65,19.66,19.62,19.63,129100.0
2025-06-11 10:30:00,19.62,19.62,19.59,19.62,165571.0,19.62,19.62,19.59,19.62,165571.0
2025-06-11 10:35:00,19.62,19.62,19.54,19.57,114370.0,19.62,19.62,19.54,19.57,114370.0
2025-06-11 10:40:00,19.57,19.59,19.55,19.59,115898.0,19.57,19.59,19.55,19.59,115898.0
2025-06-11 10:45:00,19.59,19.59,19.51,19.51,207889.0,19.59,19.59,19.51,19.51,207889.0
2025-06-11 10:50:00,19.51,19.54,19.48,19.53,375283.0,19.51,19.54,19.48,19.53,375283.0
2025-06-11 10:55:00,19.52,19.55,19.44,19.46,244385.0,19.52,19.55,19.44,19.46,244385.0
2025-06-11 11:00:00,19.46,19.54,19.44,19.52,164591.0,19.46,19.54,19.44,19.52,164591.0
2025-06-11 11:05:00,19.51,19.53,19.44,19.45,129204.0,19.51,19.53,19.44,19.45,129204.0
2025-06-11 11:10:00,19.44,19.5,19.43,19.48,91952.0,19.44,19.5,19.43,19.48,91952.0
2025-06-11 11:15:00,19.48,19.5,19.47,19.49,52400.0,19.48,19.5,19.47,19.49,52400.0
2025-06-11 11:20:00,19.48,19.49,19.47,19.48,41382.0,19.48,19.49,19.47,19.48,41382.0
2025-06-11 11:25:00,19.48,19.49,19.44,19.44,69408.0,19.48,19.49,19.44,19.44,69408.0
2025-06-11 11:30:00,19.44,19.46,19.44,19.45,28437.0,19.44,19.46,19.44,19.45,28437.0
2025-06-11 11:35:00,19.45,19.46,19.42,19.43,89810.0,19.45,19.46,19.42,19.43,89810.0
2025-06-11 11:40:00,19.42,19.43,19.4,19.43,66763.0,19.42,19.43,19.4,19.43,66763.0
2025-06-11 11:45:00,19.43,19.44,19.39,19.42,150042.0,19.43,19.44,19.39,19.42,150042.0
2025-06-11 11:50:00,19.43,19.45,19.41,19.45,52361.0,19.43,19.45,19.41,19.45,52361.0
2025-06-11 11:55:00,19.45,19.46,19.42,19.45,73516.0,19.45,19.46,19.42,19.45,73516.0
2025-06-11 12:00:00,19.44,19.46,19.41,19.42,93876.0,19.44,19.46,19.41,19.42,93876.0
2025-06-11 12:05:00,19.41,19.42,19.35,19.37,171631.0,19.41,19.42,19.35,19.37,171631.0
2025-06-11 12:10:00,19.38,19.38,19.34,19.36,72683.0,19.38,19.38,19.34,19.36,72683.0
2025-06-11 12:15:00,19.36,19.37,19.31,19.32,69217.0,19.36,19.37,19.31,19.32,69217.0
2025-06-11 12:20:00,19.32,19.37,19.3,19.35,72188.0,19.32,19.37,19.3,19.35,72188.0
2025-06-11 12:25:00,19.36,19.4,19.33,19.39,54367.0,19.36,19.4,19.33,19.39,54367.0
2025-06-11 12:30:00,19.39,19.44,19.39,19.41,117971.0,19.39,19.44,19.39,19.41,117971.0
2025-06-11 12:35:00,19.42,19.42,19.38,19.4,90087.0,19.42,19.42,19.38,19.4,90087.0
2025-06-11 12:40:00,19.4,19.41,19.39,19.41,26327.0,19.4,19.41,19.39,19.41,26327.0
2025-06-11 12:45:00,19.41,19.44,19.38,19.42,66632.0,19.41,19.44,19.38,19.42,66632.0
2025-06-11 12:50:00,19.42,19.44,19.41,19.43,61908.0,19.42,19.44,19.41,19.43,61908.0
2025-06-11 12:55:00,19.42,19.43,19.39,19.43,40364.0,19.42,19.43,19.39,19.43,40364.0
2025-06-11 13:00:00,19.43,19.47,19.41,19.46,70572.0,19.43,19.47,19.41,19.46,70572.0
2025-06-11 13:05:00,19.46,19.48,19.44,19.48,45039.0,19.46,19.48,19.44,19.48,45039.0
2025-06-11 13:10:00,19.47,19.51,19.47,19.48,66614.0,19.47,19.51,19.47,19.48,66614.0
2025-06-11 13:15:00,19.48,19.53,19.47,19.53,49496.0,19.48,19.53,19.47,19.53,49496.0
2025-06-11 13:20:00,19.52,19.54,19.52,19.53,301542.0,19.52,19.54,19.52,19.53,301542.0
2025-06-11 13:25:00,19.53,19.53,19.51,19.53,42177.0,19.53,19.53,19.51,19.53,42177.0
2025-06-11 13:30:00,19.53,19.54,19.52,19.54,103545.0,19.53,19.54,19.52,19.54,103545.0
2025-06-11 13:35:00,19.54,19.55,19.52,19.53,321108.0,19.54,19.55,19.52,19.53,321108.0
2025-06-11 13:40:00,19.54,19.57,19.48,19.5,295968.0,19.54,19.57,19.48,19.5,295968.0
2025-06-11 13:45:00,19.49,19.5,19.44,19.45,92790.0,19.49,19.5,19.44,19.45,92790.0
2025-06-11 13:50:00,19.45,19.48,19.43,19.46,74158.0,19.45,19.48,19.43,19.46,74158.0
2025-06-11 13:55:00,19.47,19.48,19.42,19.43,87634.0,19.47,19.48,19.42,19.43,87634.0
2025-06-11 14:00:00,19.43,19.46,19.31,19.34,222051.0,19.43,19.46,19.31,19.34,222051.0
2025-06-11 14:05:00,19.34,19.37,19.29,19.3,183364.0,19.34,19.37,19.29,19.3,183364.0
2025-06-11 14:10:00,19.29,19.29,19.2,19.21,174882.0,19.29,19.29,19.2,19.21,174882.0
2025-06-11 14:15:00,19.2,19.21,19.11,19.14,283851.0,19.2,19.21,19.11,19.14,283851.0
2025-06-11 14:20:00,19.14,19.19,19.14,19.16,101523.0,19.14,19.19,19.14,19.16,101523.0
2025-06-11 14:25:00,19.16,19.19,19.06,19.07,163263.0,19.16,19.19,19.06,19.07,163263.0
2025-06-11 14:30:00,19.07,19.16,19.04,19.11,134490.0,19.07,19.16,19.04,19.11,134490.0
2025-06-11 14:35:00,19.11,19.12,19.09,19.1,106397.0,19.11,19.12,19.09,19.1,106397.0
2025-06-11 14:40:00,19.11,19.13,19.09,19.13,102061.0,19.11,19.13,19.09,19.13,102061.0
2025-06-11 14:45:00,19.13,19.13,19.09,19.11,83109.0,19.13,19.13,19.09,19.11,83109.0
2025-06-11 14:50:00,19.12,19.12,19.08,19.09,99963.0,19.12,19.12,19.08,19.09,99963.0
2025-06-11 14:55:00,19.09,19.1,19.03,19.05,172707.0,19.09,19.1,19.03,19.05,172707.0
2025-06-11 15:00:00,19.05,19.07,19.03,19.04,138999.0,19.05,19.07,19.03,19.04,138999.0
2025-06-11 15:05:00,19.04,19.07,19.0,19.07,192829.0,19.04,19.07,19.0,19.07,192829.0
2025-06-11 15:10:00,19.07,19.09,19.04,19.06,109881.0,19.07,19.09,19.04,19.06,109881.0
2025-06-11 15:15:00,19.05,19.05,18.98,18.98,173793.0,19.05,19.05,18.98,18.98,173793.0
2025-06-11 15:20:00,18.98,19.04,18.98,19.02,127415.0,18.98,19.04,18.98,19.02,127415.0
2025-06-11 15:25:00,19.03,19.06,19.01,19.02,168033.0,19.03,19.06,19.01,19.02,168033.0
2025-06-11 15:30:00,19.03,19.06,19.01,19.03,129302.0,19.03,19.06,19.01,19.03,129302.0
2025-06-11 15:35:00,19.03,19.1,19.01,19.1,178710.0,19.03,19.1,19.01,19.1,178710.0
2025-06-11 15:40:00,19.1,19.1,19.06,19.08,179250.0,19.1,19.1,19.06,19.08,179250.0
2025-06-11 15:45:00,19.09,19.09,19.04,19.06,210341.0,19.09,19.09,19.04,19.06,210341.0
2025-06-11 15:50:00,19.07,19.12,19.06,19.11,278599.0,19.07,19.12,19.06,19.11,278599.0
2025-06-11 15:55:00,19.1,19.13,19.08,19.08,1036352.0,19.1,19.13,19.08,19.08,1036352.0
2025-06-12 09:30:00,18.75,18.76,18.55,18.6,622924.0,18.75,18.76,18.55,18.6,622924.0
2025-06-12 09:35:00,18.61,18.66,18.52,18.65,247499.0,18.61,18.66,18.52,18.65,247499.0
2025-06-12 09:40:00,18.65,18.7,18.61,18.66,185004.0,18.65,18.7,18.61,18.66,185004.0
2025-06-12 09:45:00,18.66,18.71,18.64,18.71,212673.0,18.66,18.71,18.64,18.71,212673.0
2025-06-12 09:50:00,18.72,18.85,18.71,18.82,231878.0,18.72,18.85,18.71,18.82,231878.0
2025-06-12 09:55:00,18.82,18.82,18.72,18.73,119477.0,18.82,18.82,18.72,18.73,119477.0
2025-06-12 10:00:00,18.74,18.88,18.73,18.87,132647.0,18.74,18.88,18.73,18.87,132647.0
2025-06-12 10:05:00,18.87,18.87,18.8,18.84,146454.0,18.87,18.87,18.8,18.84,146454.0
2025-06-12 10:10:00,18.84,18.89,18.81,18.87,135981.0,18.84,18.89,18.81,18.87,135981.0
2025-06-12 10:15:00,18.87,18.92,18.86,18.91,117677.0,18.87,18.92,18.86,18.91,117677.0
2025-06-12 10:20:00,18.91,18.91,18.86,18.88,65598.0,18.91,18.91,18.86,18.88,65598.0
2025-06-12 10:25:00,18.88,18.88,18.81,18.84,113248.0,18.88,18.88,18.81,18.84,113248.0
2025-06-12 10:30:00,18.84,18.87,18.83,18.87,61237.0,18.84,18.87,18.83,18.87,61237.0
2025-06-12 10:35:00,18.87,18.91,18.86,18.91,94522.0,18.87,18.91,18.86,18.91,94522.0
2025-06-12 10:40:00,18.91,18.94,18.91,18.93,97768.0,18.91,18.94,18.91,18.93,97768.0
2025-06-12 10:45:00,18.93,18.95,18.92,18.93,71882.0,18.93,18.95,18.92,18.93,71882.0
2025-06-12 10:50:00,18.93,18.94,18.88,18.89,73200.0,18.93,18.94,18.88,18.89,73200.0
2025-06-12 10:55:00,18.89,18.89,18.81,18.82,84017.0,18.89,18.89,18.81,18.82,84017.0
2025-06-12 11:00:00,18.82,18.87,18.81,18.82,182832.0,18.82,18.87,18.81,18.82,182832.0
2025-06-12 11:05:00,18.82,18.84,18.77,18.78,86762.0,18.82,18.84,18.77,18.78,86762.0
2025-06-12 11:10:00,18.78,18.81,18.76,18.8,61397.0,18.78,18.81,18.76,18.8,61397.0
2025-06-12 11:15:00,18.8,18.81,18.75,18.76,69217.0,18.8,18.81,18.75,18.76,69217.0
2025-06-12 11:20:00,18.75,18.77,18.7,18.71,104125.0,18.75,18.77,18.7,18.71,104125.0
2025-06-12 11:25:00,18.71,18.72,18.67,18.7,101404.0,18.71,18.72,18.67,18.7,101404.0
2025-06-12 11:30:00,18.69,18.7,18.62,18.64,99625.0,18.69,18.7,18.62,18.64,99625.0
2025-06-12 11:35:00,18.64,18.66,18.58,18.6,100485.0,18.64,18.66,18.58,18.6,100485.0
2025-06-12 11:40:00,18.6,18.61,18.57,18.58,45349.0,18.6,18.61,18.57,18.58,45349.0
2025-06-12 11:45:00,18.58,18.61,18.57,18.61,108843.0,18.58,18.61,18.57,18.61,108843.0
2025-06-12 11:50:00,18.61,18.61,18.56,18.57,57026.0,18.61,18.61,18.56,18.57,57026.0
2025-06-12 11:55:00,18.58,18.6,18.57,18.59,50982.0,18.58,18.6,18.57,18.59,50982.0
2025-06-12 12:00:00,18.59,18.62,18.55,18.56,136717.0,18.59,18.62,18.55,18.56,136717.0
2025-06-12 12:05:00,18.57,18.65,18.55,18.64,136415.0,18.57,18.65,18.55,18.64,136415.0
2025-06-12 12:10:00,18.64,18.67,18.63,18.64,87777.0,18.64,18.67,18.63,18.64,87777.0
2025-06-12 12:15:00,18.65,18.65,18.62,18.64,75112.0,18.65,18.65,18.62,18.64,75112.0
2025-06-12 12:20:00,18.64,18.65,18.6,18.61,78498.0,18.64,18.65,18.6,18.61,78498.0
2025-06-12 12:25:00,18.6,18.67,18.6,18.66,64598.0,18.6,18.67,18.6,18.66,64598.0
2025-06-12 12:30:00,18.66,18.7,18.62,18.69,95028.0,18.66,18.7,18.62,18.69,95028.0
2025-06-12 12:35:00,18.69,18.73,18.68,18.73,50885.0,18.69,18.73,18.68,18.73,50885.0
2025-06-12 12:40:00,18.72,18.75,18.7,18.71,119270.0,18.72,18.75,18.7,18.71,119270.0
2025-06-12 12:45:00,18.71,18.72,18.65,18.66,42523.0,18.71,18.72,18.65,18.66,42523.0
2025-06-12 12:50:00,18.66,18.68,18.65,18.66,42401.0,18.66,18.68,18.65,18.66,42401.0
2025-06-12 12:55:00,18.65,18.71,18.65,18.71,63455.0,18.65,18.71,18.65,18.71,63455.0
2025-06-12 13:00:00,18.7,18.74,18.69,18.7,97331.0,18.7,18.74,18.69,18.7,97331.0
2025-06-12 13:05:00,18.7,18.7,18.68,18.7,42684.0,18.7,18.7,18.68,18.7,42684.0
2025-06-12 13:10:00,18.7,18.72,18.68,18.68,62311.0,18.7,18.72,18.68,18.68,62311.0
2025-06-12 13:15:00,18.7,18.71,18.68,18.71,29362.0,18.7,18.71,18.68,18.71,29362.0
2025-06-12 13:20:00,18.71,18.71,18.68,18.69,57870.0,18.71,18.71,18.68,18.69,57870.0
2025-06-12 13:25:00,18.68,18.7,18.67,18.69,34668.0,18.68,18.7,18.67,18.69,34668.0
2025-06-12 13:30:00,18.69,18.72,18.68,18.72,54441.0,18.69,18.72,18.68,18.72,54441.0
2025-06-12 13:35:00,18.71,18.72,18.69,18.7,28926.0,18.71,18.72,18.69,18.7,28926.0
2025-06-12 13:40:00,18.7,18.7,18.68,18.69,33778.0,18.7,18.7,18.68,18.69,33778.0
2025-06-12 13:45:00,18.7,18.7,18.67,18.68,22616.0,18.7,18.7,18.67,18.68,22616.0
2025-06-12 13:50:00,18.68,18.7,18.68,18.7,19937.0,18.68,18.7,18.68,18.7,19937.0
2025-06-12 13:55:00,18.7,18.7,18.69,18.69,22290.0,18.7,18.7,18.69,18.69,22290.0
2025-06-12 14:00:00,18.7,18.71,18.68,18.7,51398.0,18.7,18.71,18.68,18.7,51398.0
2025-06-12 14:05:00,18.7,18.72,18.69,18.71,24894.0,18.7,18.72,18.69,18.71,24894.0
2025-06-12 14:10:00,18.71,18.72,18.71,18.71,17692.0,18.71,18.72,18.71,18.71,17692.0
2025-06-12 14:15:00,18.71,18.74,18.7,18.72,94714.0,18.71,18.74,18.7,18.72,94714.0
2025-06-12 14:20:00,18.71,18.72,18.69,18.7,48213.0,18.71,18.72,18.69,18.7,48213.0
2025-06-12 14:25:00,18.7,18.7,18.64,18.66,59870.0,18.7,18.7,18.64,18.66,59870.0
2025-06-12 14:30:00,18.66,18.7,18.65,18.7,42966.0,18.66,18.7,18.65,18.7,42966.0
2025-06-12 14:35:00,18.7,18.72,18.69,18.71,51615.0,18.7,18.72,18.69,18.71,51615.0
2025-06-12 14:40:00,18.71,18.72,18.69,18.71,32629.0,18.71,18.72,18.69,18.71,32629.0
2025-06-12 14:45:00,18.71,18.73,18.7,18.72,37544.0,18.71,18.73,18.7,18.72,37544.0
2025-06-12 14:50:00,18.72,18.75,18.71,18.75,66602.0,18.72,18.75,18.71,18.75,66602.0
2025-06-12 14:55:00,18.74,18.75,18.72,18.72,62813.0,18.74,18.75,18.72,18.72,62813.0
2025-06-12 15:00:00,18.73,18.76,18.72,18.76,68545.0,18.73,18.76,18.72,18.76,68545.0
2025-06-12 15:05:00,18.76,18.76,18.73,18.73,66801.0,18.76,18.76,18.73,18.73,66801.0
2025-06-12 15:10:00,18.73,18.74,18.73,18.73,19875.0,18.73,18.74,18.73,18.73,19875.0
2025-06-12 15:15:00,18.73,18.75,18.73,18.75,39002.0,18.73,18.75,18.73,18.75,39002.0
2025-06-12 15:20:00,18.75,18.75,18.73,18.73,91516.0,18.75,18.75,18.73,18.73,91516.0
2025-06-12 15:25:00,18.73,18.74,18.7,18.71,57455.0,18.73,18.74,18.7,18.71,57455.0
2025-06-12 15:30:00,18.71,18.73,18.7,18.71,120198.0,18.71,18.73,18.7,18.71,120198.0
2025-06-12 15:35:00,18.71,18.72,18.69,18.7,99047.0,18.71,18.72,18.69,18.7,99047.0
2025-06-12 15:40:00,18.7,18.71,18.66,18.67,118969.0,18.7,18.71,18.66,18.67,118969.0
2025-06-12 15:45:00,18.68,18.68,18.65,18.66,109770.0,18.68,18.68,18.65,18.66,109770.0
2025-06-12 15:50:00,18.65,18.71,18.65,18.67,343308.0,18.65,18.71,18.65,18.67,343308.0
2025-06-12 15:55:00,18.67,18.75,18.67,18.73,1006955.0,18.67,18.75,18.67,18.73,1006955.0
2025-06-13 09:30:00,17.77,18.22,17.75,18.18,972683.0,17.77,18.22,17.75,18.18,972683.0
2025-06-13 09:35:00,18.17,18.33,18.14,18.26,394656.0,18.17,18.33,18.14,18.26,394656.0
2025-06-13 09:40:00,18.26,18.41,18.22,18.41,259184.0,18.26,18.41,18.22,18.41,259184.0
2025-06-13 09:45:00,18.41,18.41,18.27,18.3,232474.0,18.41,18.41,18.27,18.3,232474.0
2025-06-13 09:50:00,18.29,18.31,18.09,18.1,555933.0,18.29,18.31,18.09,18.1,555933.0
2025-06-13 09:55:00,18.11,18.17,17.95,17.96,448231.0,18.11,18.17,17.95,17.96,448231.0
2025-06-13 10:00:00,17.97,18.08,17.83,17.84,491893.0,17.97,18.08,17.83,17.84,491893.0
2025-06-13 10:05:00,17.85,17.93,17.81,17.9,267740.0,17.85,17.93,17.81,17.9,267740.0
2025-06-13 10:10:00,17.91,17.96,17.85,17.91,259095.0,17.91,17.96,17.85,17.91,259095.0
2025-06-13 10:15:00,17.91,17.93,17.86,17.86,215350.0,17.91,17.93,17.86,17.86,215350.0
2025-06-13 10:20:00,17.87,17.91,17.83,17.89,259980.0,17.87,17.91,17.83,17.89,259980.0
2025-06-13 10:25:00,17.9,17.93,17.82,17.82,158206.0,17.9,17.93,17.82,17.82,158206.0
2025-06-13 10:30:00,17.82,17.87,17.82,17.84,166961.0,17.82,17.87,17.82,17.84,166961.0
2025-06-13 10:35:00,17.84,17.86,17.8,17.86,164685.0,17.84,17.86,17.8,17.86,164685.0
2025-06-13 10:40:00,17.86,17.94,17.84,17.89,210208.0,17.86,17.94,17.84,17.89,210208.0
2025-06-13 10:45:00,17.89,17.95,17.88,17.95,209186.0,17.89,17.95,17.88,17.95,209186.0
2025-06-13 10:50:00,17.95,18.05,17.93,18.04,175618.0,17.95,18.05,17.93,18.04,175618.0
2025-06-13 10:55:00,18.04,18.06,18.01,18.05,97982.0,18.04,18.06,18.01,18.05,97982.0
2025-06-13 11:00:00,18.05,18.08,18.02,18.07,117454.0,18.05,18.08,18.02,18.07,117454.0
2025-06-13 11:05:00,18.07,18.14,18.07,18.11,104453.0,18.07,18.14,18.07,18.11,104453.0
2025-06-13 11:10:00,18.11,18.14,18.05,18.14,108816.0,18.11,18.14,18.05,18.14,108816.0
2025-06-13 11:15:00,18.14,18.16,18.11,18.16,73153.0,18.14,18.16,18.11,18.16,73153.0
2025-06-13 11:20:00,18.16,18.2,18.13,18.16,144246.0,18.16,18.2,18.13,18.16,144246.0
2025-06-13 11:25:00,18.16,18.2,18.15,18.18,80138.0,18.16,18.2,18.15,18.18,80138.0
2025-06-13 11:30:00,18.18,18.2,18.16,18.18,73600.0,18.18,18.2,18.16,18.18,73600.0
2025-06-13 11:35:00,18.19,18.19,18.16,18.18,57869.0,18.19,18.19,18.16,18.18,57869.0
2025-06-13 11:40:00,18.18,18.18,18.13,18.14,99110.0,18.18,18.18,18.13,18.14,99110.0
2025-06-13 11:45:00,18.15,18.18,18.14,18.18,60940.0,18.15,18.18,18.14,18.18,60940.0
2025-06-13 11:50:00,18.18,18.19,18.16,18.19,71055.0,18.18,18.19,18.16,18.19,71055.0
2025-06-13 11:55:00,18.18,18.2,18.14,18.2,50936.0,18.18,18.2,18.14,18.2,50936.0
2025-06-13 12:00:00,18.2,18.2,18.13,18.13,40022.0,18.2,18.2,18.13,18.13,40022.0
2025-06-13 12:05:00,18.14,18.19,18.13,18.19,35267.0,18.14,18.19,18.13,18.19,35267.0
2025-06-13 12:10:00,18.19,18.21,18.18,18.21,58542.0,18.19,18.21,18.18,18.21,58542.0
2025-06-13 12:15:00,18.2,18.27,18.18,18.25,91980.0,18.2,18.27,18.18,18.25,91980.0
2025-06-13 12:20:00,18.24,18.25,18.19,18.23,71817.0,18.24,18.25,18.19,18.23,71817.0
2025-06-13 12:25:00,18.23,18.24,18.2,18.2,95489.0,18.23,18.24,18.2,18.2,95489.0
2025-06-13 12:30:00,18.21,18.22,18.19,18.21,77957.0,18.21,18.22,18.19,18.21,77957.0
2025-06-13 12:35:00,18.21,18.21,18.18,18.19,128388.0,18.21,18.21,18.18,18.19,128388.0
2025-06-13 12:40:00,18.2,18.21,18.19,18.2,59246.0,18.2,18.21,18.19,18.2,59246.0
2025-06-13 12:45:00,18.2,18.21,18.18,18.21,41407.0,18.2,18.21,18.18,18.21,41407.0
2025-06-13 12:50:00,18.21,18.24,18.2,18.23,44769.0,18.21,18.24,18.2,18.23,44769.0
2025-06-13 12:55:00,18.23,18.25,18.2,18.21,77719.0,18.23,18.25,18.2,18.21,77719.0
2025-06-13 13:00:00,18.2,18.22,18.2,18.21,42061.0,18.2,18.22,18.2,18.21,42061.0
2025-06-13 13:05:00,18.2,18.22,18.18,18.2,34855.0,18.2,18.22,18.18,18.2,34855.0
2025-06-13 13:10:00,18.2,18.2,18.16,18.18,59801.0,18.2,18.2,18.16,18.18,59801.0
2025-06-13 13:15:00,18.17,18.18,18.07,18.09,117475.0,18.17,18.18,18.07,18.09,117475.0
2025-06-13 13:20:00,18.09,18.15,18.09,18.11,52619.0,18.09,18.15,18.09,18.11,52619.0
2025-06-13 13:25:00,18.11,18.12,18.05,18.05,37482.0,18.11,18.12,18.05,18.05,37482.0
2025-06-13 13:30:00,18.06,18.09,18.04,18.07,68143.0,18.06,18.09,18.04,18.07,68143.0
2025-06-13 13:35:00,18.07,18.08,18.03,18.05,87886.0,18.07,18.08,18.03,18.05,87886.0
2025-06-13 13:40:00,18.05,18.06,18.01,18.03,67353.0,18.05,18.06,18.01,18.03,67353.0
2025-06-13 13:45:00,18.02,18.04,18.01,18.02,51295.0,18.02,18.04,18.01,18.02,51295.0
2025-06-13 13:50:00,18.02,18.07,18.01,18.05,49633.0,18.02,18.07,18.01,18.05,49633.0
2025-06-13 13:55:00,18.05,18.05,18.03,18.05,48515.0,18.05,18.05,18.03,18.05,48515.0
2025-06-13 14:00:00,18.04,18.07,18.0,18.01,68137.0,18.04,18.07,18.0,18.01,68137.0
2025-06-13 14:05:00,18.01,18.05,17.95,17.96,159372.0,18.01,18.05,17.95,17.96,159372.0
2025-06-13 14:10:00,17.95,17.96,17.92,17.93,175518.0,17.95,17.96,17.92,17.93,175518.0
2025-06-13 14:15:00,17.94,17.94,17.88,17.91,162235.0,17.94,17.94,17.88,17.91,162235.0
2025-06-13 14:20:00,17.91,17.92,17.88,17.89,138701.0,17.91,17.92,17.88,17.89,138701.0
2025-06-13 14:25:00,17.89,17.91,17.84,17.85,171578.0,17.89,17.91,17.84,17.85,171578.0
2025-06-13 14:30:00,17.86,17.88,17.8,17.83,176053.0,17.86,17.88,17.8,17.83,176053.0
2025-06-13 14:35:00,17.83,17.84,17.76,17.78,228752.0,17.83,17.84,17.76,17.78,228752.0
2025-06-13 14:40:00,17.77,17.78,17.75,17.76,101664.0,17.77,17.78,17.75,17.76,101664.0
2025-06-13 14:45:00,17.76,17.79,17.73,17.74,223842.0,17.76,17.79,17.73,17.74,223842.0
2025-06-13 14:50:00,17.74,17.76,17.71,17.73,169916.0,17.74,17.76,17.71,17.73,169916.0
2025-06-13 14:55:00,17.73,17.78,17.72,17.78,113719.0,17.73,17.78,17.72,17.78,113719.0
2025-06-13 15:00:00,17.77,17.8,17.75,17.78,226835.0,17.77,17.8,17.75,17.78,226835.0
2025-06-13 15:05:00,17.78,17.82,17.76,17.82,157173.0,17.78,17.82,17.76,17.82,157173.0
2025-06-13 15:10:00,17.82,17.83,17.79,17.81,167627.0,17.82,17.83,17.79,17.81,167627.0
2025-06-13 15:15:00,17.82,17.83,17.74,17.75,178872.0,17.82,17.83,17.74,17.75,178872.0
2025-06-13 15:20:00,17.75,17.76,17.66,17.66,268440.0,17.75,17.76,17.66,17.66,268440.0
2025-06-13 15:25:00,17.66,17.68,17.63,17.64,197813.0,17.66,17.68,17.63,17.64,197813.0
2025-06-13 15:30:00,17.64,17.66,17.61,17.64,201001.0,17.64,17.66,17.61,17.64,201001.0
2025-06-13 15:35:00,17.63,17.72,17.61,17.71,205708.0,17.63,17.72,17.61,17.71,205708.0
2025-06-13 15:40:00,17.71,17.73,17.67,17.68,200969.0,17.71,17.73,17.67,17.68,200969.0
2025-06-13 15:45:00,17.68,17.69,17.64,17.67,249710.0,17.68,17.69,17.64,17.67,249710.0
2025-06-13 15:50:00,17.68,17.71,17.66,17.71,310447.0,17.68,17.71,17.66,17.71,310447.0
2025-06-13 15:55:00,17.7,17.79,17.69,17.78,1245076.0,17.7,17.79,17.69,17.78,1245076.0
2025-06-16 09:30:00,18.0,18.26,17.99,18.08,510835.0,18.0,18.26,17.99,18.08,510835.0
2025-06-16 09:35:00,18.08,18.14,18.01,18.04,229048.0,18.08,18.14,18.01,18.04,229048.0
2025-06-16 09:40:00,18.04,18.09,18.02,18.06,226730.0,18.04,18.09,18.02,18.06,226730.0
2025-06-16 09:45:00,18.07,18.23,18.07,18.21,191623.0,18.07,18.23,18.07,18.21,191623.0
2025-06-16 09:50:00,18.2,18.29,18.13,18.26,175723.0,18.2,18.29,18.13,18.26,175723.0
2025-06-16 09:55:00,18.26,18.32,18.23,18.31,136582.0,18.26,18.32,18.23,18.31,136582.0
2025-06-16 10:00:00,18.31,18.38,18.3,18.34,252963.0,18.31,18.38,18.3,18.34,252963.0
2025-06-16 10:05:00,18.34,18.36,18.3,18.33,205886.0,18.34,18.36,18.3,18.33,205886.0
2025-06-16 10:10:00,18.32,18.45,18.31,18.43,183023.0,18.32,18.45,18.31,18.43,183023.0
2025-06-16 10:15:00,18.43,18.48,18.41,18.44,129624.0,18.43,18.48,18.41,18.44,129624.0
2025-06-16 10:20:00,18.44,18.52,18.42,18.5,223422.0,18.44,18.52,18.42,18.5,223422.0
2025-06-16 10:25:00,18.5,18.51,18.46,18.49,130546.0,18.5,18.51,18.46,18.49,130546.0
2025-06-16 10:30:00,18.5,18.52,18.47,18.48,187025.0,18.5,18.52,18.47,18.48,187025.0
2025-06-16 10:35:00,18.48,18.54,18.47,18.53,151347.0,18.48,18.54,18.47,18.53,151347.0
2025-06-16 10:40:00,18.52,18.55,18.48,18.48,162055.0,18.52,18.55,18.48,18.48,162055.0
2025-06-16 10:45:00,18.48,18.54,18.48,18.53,164704.0,18.48,18.54,18.48,18.53,164704.0
2025-06-16 10:50:00,18.52,18.54,18.49,18.52,82381.0,18.52,18.54,18.49,18.52,82381.0
2025-06-16 10:55:00,18.52,18.54,18.5,18.54,123704.0,18.52,18.54,18.5,18.54,123704.0
2025-06-16 11:00:00,18.54,18.58,18.51,18.54,138917.0,18.54,18.58,18.51,18.54,138917.0
2025-06-16 11:05:00,18.54,18.56,18.48,18.5,93474.0,18.54,18.56,18.48,18.5,93474.0
2025-06-16 11:10:00,18.5,18.52,18.48,18.52,86040.0,18.5,18.52,18.48,18.52,86040.0
2025-06-16 11:15:00,18.52,18.54,18.47,18.48,259838.0,18.52,18.54,18.47,18.48,259838.0
2025-06-16 11:20:00,18.48,18.51,18.46,18.51,140666.0,18.48,18.51,18.46,18.51,140666.0
2025-06-16 11:25:00,18.51,18.51,18.46,18.48,205508.0,18.51,18.51,18.46,18.48,205508.0
2025-06-16 11:30:00,18.48,18.51,18.47,18.49,101125.0,18.48,18.51,18.47,18.49,101125.0
2025-06-16 11:35:00,18.48,18.57,18.48,18.53,262295.0,18.48,18.57,18.48,18.53,262295.0
2025-06-16 11:40:00,18.53,18.54,18.49,18.51,175428.0,18.53,18.54,18.49,18.51,175428.0
2025-06-16 11:45:00,18.51,18.53,18.5,18.52,73270.0,18.51,18.53,18.5,18.52,73270.0
2025-06-16 11:50:00,18.52,18.53,18.49,18.5,98786.0,18.52,18.53,18.49,18.5,98786.0
2025-06-16 11:55:00,18.51,18.52,18.44,18.46,260623.0,18.51,18.52,18.44,18.46,260623.0
2025-06-16 12:00:00,18.46,18.47,18.44,18.45,109927.0,18.46,18.47,18.44,18.45,109927.0
2025-06-16 12:05:00,18.46,18.46,18.41,18.42,81030.0,18.46,18.46,18.41,18.42,81030.0
2025-06-16 12:10:00,18.42,18.43,18.4,18.41,58515.0,18.42,18.43,18.4,18.41,58515.0
2025-06-16 12:15:00,18.41,18.43,18.4,18.41,43766.0,18.41,18.43,18.4,18.41,43766.0
2025-06-16 12:20:00,18.42,18.46,18.42,18.46,63171.0,18.42,18.46,18.42,18.46,63171.0
2025-06-16 12:25:00,18.46,18.46,18.42,18.44,37918.0,18.46,18.46,18.42,18.44,37918.0
2025-06-16 12:30:00,18.44,18.46,18.43,18.46,21142.0,18.44,18.46,18.43,18.46,21142.0
2025-06-16 12:35:00,18.45,18.47,18.44,18.45,41508.0,18.45,18.47,18.44,18.45,41508.0
2025-06-16 12:40:00,18.46,18.46,18.44,18.45,39880.0,18.46,18.46,18.44,18.45,39880.0
2025-06-16 12:45:00,18.45,18.47,18.44,18.46,68050.0,18.45,18.47,18.44,18.46,68050.0
2025-06-16 12:50:00,18.46,18.48,18.44,18.48,38021.0,18.46,18.48,18.44,18.48,38021.0
2025-06-16 12:55:00,18.48,18.48,18.45,18.45,48261.0,18.48,18.48,18.45,18.45,48261.0
2025-06-16 13:00:00,18.46,18.52,18.46,18.52,108863.0,18.46,18.52,18.46,18.52,108863.0
2025-06-16 13:05:00,18.52,18.54,18.49,18.54,119808.0,18.52,18.54,18.49,18.54,119808.0
2025-06-16 13:10:00,18.53,18.53,18.51,18.52,31778.0,18.53,18.53,18.51,18.52,31778.0
2025-06-16 13:15:00,18.52,18.54,18.5,18.52,56714.0,18.52,18.54,18.5,18.52,56714.0
2025-06-16 13:20:00,18.52,18.52,18.46,18.5,76589.0,18.52,18.52,18.46,18.5,76589.0
2025-06-16 13:25:00,18.5,18.55,18.49,18.54,95594.0,18.5,18.55,18.49,18.54,95594.0
2025-06-16 13:30:00,18.55,18.58,18.55,18.56,53556.0,18.55,18.58,18.55,18.56,53556.0
2025-06-16 13:35:00,18.57,18.57,18.53,18.53,22110.0,18.57,18.57,18.53,18.53,22110.0
2025-06-16 13:40:00,18.54,18.55,18.52,18.54,47960.0,18.54,18.55,18.52,18.54,47960.0
2025-06-16 13:45:00,18.54,18.57,18.53,18.57,26102.0,18.54,18.57,18.53,18.57,26102.0
2025-06-16 13:50:00,18.57,18.57,18.55,18.55,56662.0,18.57,18.57,18.55,18.55,56662.0
2025-06-16 13:55:00,18.56,18.56,18.54,18.55,28994.0,18.56,18.56,18.54,18.55,28994.0
2025-06-16 14:00:00,18.55,18.59,18.54,18.57,162096.0,18.55,18.59,18.54,18.57,162096.0
2025-06-16 14:05:00,18.57,18.57,18.54,18.55,72864.0,18.57,18.57,18.54,18.55,72864.0
2025-06-16 14:10:00,18.55,18.55,18.48,18.51,204809.0,18.55,18.55,18.48,18.51,204809.0
2025-06-16 14:15:00,18.51,18.51,18.48,18.5,51716.0,18.51,18.51,18.48,18.5,51716.0
2025-06-16 14:20:00,18.5,18.53,18.48,18.52,120382.0,18.5,18.53,18.48,18.52,120382.0
2025-06-16 14:25:00,18.53,18.53,18.49,18.5,41712.0,18.53,18.53,18.49,18.5,41712.0
2025-06-16 14:30:00,18.5,18.51,18.49,18.49,35803.0,18.5,18.51,18.49,18.49,35803.0
2025-06-16 14:35:00,18.49,18.5,18.47,18.48,45082.0,18.49,18.5,18.47,18.48,45082.0
2025-06-16 14:40:00,18.48,18.49,18.47,18.48,32542.0,18.48,18.49,18.47,18.48,32542.0
2025-06-16 14:45:00,18.48,18.48,18.46,18.46,39661.0,18.48,18.48,18.46,18.46,39661.0
2025-06-16 14:50:00,18.46,18.5,18.46,18.5,31389.0,18.46,18.5,18.46,18.5,31389.0
2025-06-16 14:55:00,18.5,18.53,18.5,18.52,104550.0,18.5,18.53,18.5,18.52,104550.0
2025-06-16 15:00:00,18.51,18.54,18.51,18.54,43474.0,18.51,18.54,18.51,18.54,43474.0
2025-06-16 15:05:00,18.54,18.55,18.52,18.53,82704.0,18.54,18.55,18.52,18.53,82704.0
2025-06-16 15:10:00,18.54,18.58,18.52,18.57,165052.0,18.54,18.58,18.52,18.57,165052.0
2025-06-16 15:15:00,18.58,18.6,18.56,18.57,109430.0,18.58,18.6,18.56,18.57,109430.0
2025-06-16 15:20:00,18.57,18.6,18.55,18.55,134539.0,18.57,18.6,18.55,18.55,134539.0
2025-06-16 15:25:00,18.55,18.56,18.51,18.52,165206.0,18.55,18.56,18.51,18.52,165206.0
2025-06-16 15:30:00,18.52,18.53,18.48,18.51,108910.0,18.52,18.53,18.48,18.51,108910.0
2025-06-16 15:35:00,18.5,18.5,18.48,18.48,72825.0,18.5,18.5,18.48,18.48,72825.0
2025-06-16 15:40:00,18.48,18.52,18.48,18.51,108115.0,18.48,18.52,18.48,18.51,108115.0
2025-06-16 15:45:00,18.51,18.55,18.5,18.53,187564.0,18.51,18.55,18.5,18.53,187564.0
2025-06-16 15:50:00,18.53,18.57,18.53,18.56,214898.0,18.53,18.57,18.53,18.56,214898.0
2025-06-16 15:55:00,18.56,18.59,18.53,18.55,1330217.0,18.56,18.59,18.53,18.55,1330217.0
2025-06-17 09:30:00,18.32,18.42,18.31,18.39,300295.0,18.32,18.42,18.31,18.39,300295.0
2025-06-17 09:35:00,18.39,18.46,18.37,18.44,165577.0,18.39,18.46,18.37,18.44,165577.0
2025-06-17 09:40:00,18.45,18.54,18.44,18.5,180777.0,18.45,18.54,18.44,18.5,180777.0
2025-06-17 09:45:00,18.49,18.52,18.42,18.43,158870.0,18.49,18.52,18.42,18.43,158870.0
2025-06-17 09:50:00,18.43,18.51,18.35,18.51,179921.0,18.43,18.51,18.35,18.51,179921.0
2025-06-17 09:55:00,18.51,18.51,18.35,18.39,204458.0,18.51,18.51,18.35,18.39,204458.0
2025-06-17 10:00:00,18.4,18.45,18.34,18.36,114435.0,18.4,18.45,18.34,18.36,114435.0
2025-06-17 10:05:00,18.36,18.41,18.34,18.4,79955.0,18.36,18.41,18.34,18.4,79955.0
2025-06-17 10:10:00,18.39,18.43,18.37,18.41,108062.0,18.39,18.43,18.37,18.41,108062.0
2025-06-17 10:15:00,18.41,18.44,18.39,18.39,97836.0,18.41,18.44,18.39,18.39,97836.0
2025-06-17 10:20:00,18.39,18.44,18.39,18.41,67634.0,18.39,18.44,18.39,18.41,67634.0
2025-06-17 10:25:00,18.41,18.43,18.39,18.41,77728.0,18.41,18.43,18.39,18.41,77728.0
2025-06-17 10:30:00,18.41,18.44,18.41,18.43,60849.0,18.41,18.44,18.41,18.43,60849.0
2025-06-17 10:35:00,18.43,18.44,18.4,18.43,70879.0,18.43,18.44,18.4,18.43,70879.0
2025-06-17 10:40:00,18.43,18.43,18.39,18.43,47193.0,18.43,18.43,18.39,18.43,47193.0
2025-06-17 10:45:00,18.43,18.45,18.42,18.45,64636.0,18.43,18.45,18.42,18.45,64636.0
2025-06-17 10:50:00,18.45,18.46,18.41,18.44,72060.0,18.45,18.46,18.41,18.44,72060.0
2025-06-17 10:55:00,18.44,18.44,18.4,18.43,165827.0,18.44,18.44,18.4,18.43,165827.0
2025-06-17 11:00:00,18.43,18.46,18.42,18.45,67886.0,18.43,18.46,18.42,18.45,67886.0
2025-06-17 11:05:00,18.45,18.46,18.41,18.43,64031.0,18.45,18.46,18.41,18.43,64031.0
2025-06-17 11:10:00,18.43,18.49,18.42,18.48,71398.0,18.43,18.49,18.42,18.48,71398.0
2025-06-17 11:15:00,18.48,18.49,18.43,18.49,43949.0,18.48,18.49,18.43,18.49,43949.0
2025-06-17 11:20:00,18.48,18.51,18.48,18.51,71779.0,18.48,18.51,18.48,18.51,71779.0
2025-06-17 11:25:00,18.51,18.51,18.47,18.48,49782.0,18.51,18.51,18.47,18.48,49782.0
2025-06-17 11:30:00,18.49,18.49,18.38,18.41,169663.0,18.49,18.49,18.38,18.41,169663.0
2025-06-17 11:35:00,18.4,18.43,18.4,18.4,81072.0,18.4,18.43,18.4,18.4,81072.0
2025-06-17 11:40:00,18.41,18.48,18.4,18.47,98496.0,18.41,18.48,18.4,18.47,98496.0
2025-06-17 11:45:00,18.48,18.49,18.46,18.48,67717.0,18.48,18.49,18.46,18.48,67717.0
2025-06-17 11:50:00,18.48,18.5,18.47,18.48,51266.0,18.48,18.5,18.47,18.48,51266.0
2025-06-17 11:55:00,18.48,18.51,18.46,18.48,65713.0,18.48,18.51,18.46,18.48,65713.0
2025-06-17 12:00:00,18.48,18.53,18.48,18.53,42458.0,18.48,18.53,18.48,18.53,42458.0
2025-06-17 12:05:00,18.53,18.54,18.42,18.45,400285.0,18.53,18.54,18.42,18.45,400285.0
2025-06-17 12:10:00,18.45,18.57,18.44,18.55,191539.0,18.45,18.57,18.44,18.55,191539.0
2025-06-17 12:15:00,18.55,18.57,18.54,18.57,81385.0,18.55,18.57,18.54,18.57,81385.0
2025-06-17 12:20:00,18.57,18.63,18.56,18.59,71905.0,18.57,18.63,18.56,18.59,71905.0
2025-06-17 12:25:00,18.59,18.59,18.56,18.59,44084.0,18.59,18.59,18.56,18.59,44084.0
2025-06-17 12:30:00,18.59,18.63,18.57,18.63,45711.0,18.59,18.63,18.57,18.63,45711.0
2025-06-17 12:35:00,18.63,18.63,18.59,18.59,72930.0,18.63,18.63,18.59,18.59,72930.0
2025-06-17 12:40:00,18.59,18.59,18.54,18.55,101887.0,18.59,18.59,18.54,18.55,101887.0
2025-06-17 12:45:00,18.55,18.57,18.51,18.53,177241.0,18.55,18.57,18.51,18.53,177241.0
2025-06-17 12:50:00,18.53,18.54,18.5,18.52,60525.0,18.53,18.54,18.5,18.52,60525.0
2025-06-17 12:55:00,18.51,18.52,18.46,18.51,306808.0,18.51,18.52,18.46,18.51,306808.0
2025-06-17 13:00:00,18.51,18.52,18.41,18.42,203109.0,18.51,18.52,18.41,18.42,203109.0
2025-06-17 13:05:00,18.41,18.42,18.3,18.34,171531.0,18.41,18.42,18.3,18.34,171531.0
2025-06-17 13:10:00,18.33,18.34,18.3,18.32,62244.0,18.33,18.34,18.3,18.32,62244.0
2025-06-17 13:15:00,18.32,18.34,18.3,18.31,62476.0,18.32,18.34,18.3,18.31,62476.0
2025-06-17 13:20:00,18.3,18.31,18.27,18.27,77648.0,18.3,18.31,18.27,18.27,77648.0
2025-06-17 13:25:00,18.27,18.28,18.22,18.22,63232.0,18.27,18.28,18.22,18.22,63232.0
2025-06-17 13:30:00,18.21,18.24,18.19,18.23,104177.0,18.21,18.24,18.19,18.23,104177.0
2025-06-17 13:35:00,18.23,18.26,18.22,18.23,99172.0,18.23,18.26,18.22,18.23,99172.0
2025-06-17 13:40:00,18.23,18.25,18.18,18.19,114619.0,18.23,18.25,18.18,18.19,114619.0
2025-06-17 13:45:00,18.18,18.2,18.12,18.14,98961.0,18.18,18.2,18.12,18.14,98961.0
2025-06-17 13:50:00,18.14,18.16,18.11,18.15,105973.0,18.14,18.16,18.11,18.15,105973.0
2025-06-17 13:55:00,18.16,18.16,18.09,18.1,198649.0,18.16,18.16,18.09,18.1,198649.0
2025-06-17 14:00:00,18.09,18.1,18.05,18.09,162988.0,18.09,18.1,18.05,18.09,162988.0
2025-06-17 14:05:00,18.09,18.12,18.07,18.12,85957.0,18.09,18.12,18.07,18.12,85957.0
2025-06-17 14:10:00,18.12,18.14,18.09,18.1,64006.0,18.12,18.14,18.09,18.1,64006.0
2025-06-17 14:15:00,18.1,18.12,18.07,18.11,48115.0,18.1,18.12,18.07,18.11,48115.0
2025-06-17 14:20:00,18.11,18.11,18.09,18.1,43001.0,18.11,18.11,18.09,18.1,43001.0
2025-06-17 14:25:00,18.1,18.1,18.07,18.09,46904.0,18.1,18.1,18.07,18.09,46904.0
2025-06-17 14:30:00,18.09,18.12,18.08,18.11,118997.0,18.09,18.12,18.08,18.11,118997.0
2025-06-17 14:35:00,18.11,18.12,18.07,18.09,53187.0,18.11,18.12,18.07,18.09,53187.0
2025-06-17 14:40:00,18.09,18.09,18.05,18.07,60503.0,18.09,18.09,18.05,18.07,60503.0
2025-06-17 14:45:00,18.07,18.11,18.06,18.1,29869.0,18.07,18.11,18.06,18.1,29869.0
2025-06-17 14:50:00,18.11,18.13,18.1,18.13,43816.0,18.11,18.13,18.1,18.13,43816.0
2025-06-17 14:55:00,18.13,18.15,18.12,18.15,40815.0,18.13,18.15,18.12,18.15,40815.0
2025-06-17 15:00:00,18.14,18.17,18.09,18.09,365616.0,18.14,18.17,18.09,18.09,365616.0
2025-06-17 15:05:00,18.09,18.1,18.06,18.07,95961.0,18.09,18.1,18.06,18.07,95961.0
2025-06-17 15:10:00,18.07,18.09,18.06,18.07,82525.0,18.07,18.09,18.06,18.07,82525.0
2025-06-17 15:15:00,18.07,18.08,18.06,18.06,54514.0,18.07,18.08,18.06,18.06,54514.0
2025-06-17 15:20:00,18.07,18.09,18.06,18.08,90124.0,18.07,18.09,18.06,18.08,90124.0
2025-06-17 15:25:00,18.09,18.1,18.07,18.1,144286.0,18.09,18.1,18.07,18.1,144286.0
2025-06-17 15:30:00,18.1,18.11,18.07,18.11,125137.0,18.1,18.11,18.07,18.11,125137.0
2025-06-17 15:35:00,18.11,18.13,18.1,18.11,111051.0,18.11,18.13,18.1,18.11,111051.0
2025-06-17 15:40:00,18.11,18.12,18.08,18.12,129196.0,18.11,18.12,18.08,18.12,129196.0
2025-06-17 15:45:00,18.12,18.15,18.1,18.14,149592.0,18.12,18.15,18.1,18.14,149592.0
2025-06-17 15:50:00,18.15,18.19,18.13,18.16,401525.0,18.15,18.19,18.13,18.16,401525.0
2025-06-17 15:55:00,18.16,18.19,18.12,18.13,1032690.0,18.16,18.19,18.12,18.13,1032690.0
2025-06-18 09:30:00,17.82,18.14,17.82,18.09,618081.0,17.82,18.14,17.82,18.09,618081.0
2025-06-18 09:35:00,18.09,18.17,18.04,18.14,211563.0,18.09,18.17,18.04,18.14,211563.0
2025-06-18 09:40:00,18.14,18.16,18.06,18.16,120612.0,18.14,18.16,18.06,18.16,120612.0
2025-06-18 09:45:00,18.16,18.21,18.13,18.16,176422.0,18.16,18.21,18.13,18.16,176422.0
2025-06-18 09:50:00,18.17,18.22,18.17,18.21,150808.0,18.17,18.22,18.17,18.21,150808.0
2025-06-18 09:55:00,18.21,18.24,18.16,18.2,137034.0,18.21,18.24,18.16,18.2,137034.0
2025-06-18 10:00:00,18.2,18.28,18.18,18.28,158772.0,18.2,18.28,18.18,18.28,158772.0
2025-06-18 10:05:00,18.27,18.27,18.15,18.19,238992.0,18.27,18.27,18.15,18.19,238992.0
2025-06-18 10:10:00,18.2,18.21,18.13,18.16,159852.0,18.2,18.21,18.13,18.16,159852.0
2025-06-18 10:15:00,18.16,18.21,18.15,18.21,158248.0,18.16,18.21,18.15,18.21,158248.0
2025-06-18 10:20:00,18.21,18.37,18.2,18.35,380782.0,18.21,18.37,18.2,18.35,380782.0
2025-06-18 10:25:00,18.35,18.36,18.3,18.3,234017.0,18.35,18.36,18.3,18.3,234017.0
2025-06-18 10:30:00,18.3,18.33,18.25,18.32,143333.0,18.3,18.33,18.25,18.32,143333.0
2025-06-18 10:35:00,18.32,18.34,18.28,18.32,124260.0,18.32,18.34,18.28,18.32,124260.0
2025-06-18 10:40:00,18.32,18.37,18.32,18.35,103880.0,18.32,18.37,18.32,18.35,103880.0
2025-06-18 10:45:00,18.35,18.38,18.25,18.28,118281.0,18.35,18.38,18.25,18.28,118281.0
2025-06-18 10:50:00,18.27,18.29,18.25,18.28,82313.0,18.27,18.29,18.25,18.28,82313.0
2025-06-18 10:55:00,18.27,18.3,18.26,18.3,89057.0,18.27,18.3,18.26,18.3,89057.0
2025-06-18 11:00:00,18.3,18.33,18.25,18.3,235574.0,18.3,18.33,18.25,18.3,235574.0
2025-06-18 11:05:00,18.29,18.3,18.23,18.28,84761.0,18.29,18.3,18.23,18.28,84761.0
2025-06-18 11:10:00,18.27,18.39,18.27,18.39,175373.0,18.27,18.39,18.27,18.39,175373.0
2025-06-18 11:15:00,18.38,18.42,18.37,18.41,152697.0,18.38,18.42,18.37,18.41,152697.0
2025-06-18 11:20:00,18.42,18.44,18.39,18.41,124100.0,18.42,18.44,18.39,18.41,124100.0
2025-06-18 11:25:00,18.4,18.44,18.39,18.44,99905.0,18.4,18.44,18.39,18.44,99905.0
2025-06-18 11:30:00,18.44,18.45,18.4,18.4,157820.0,18.44,18.45,18.4,18.4,157820.0
2025-06-18 11:35:00,18.41,18.44,18.39,18.43,169394.0,18.41,18.44,18.39,18.43,169394.0
2025-06-18 11:40:00,18.43,18.45,18.4,18.41,148078.0,18.43,18.45,18.4,18.41,148078.0
2025-06-18 11:45:00,18.42,18.44,18.41,18.43,85510.0,18.42,18.44,18.41,18.43,85510.0
2025-06-18 11:50:00,18.43,18.47,18.42,18.47,114393.0,18.43,18.47,18.42,18.47,114393.0
2025-06-18 11:55:00,18.46,18.47,18.38,18.41,118289.0,18.46,18.47,18.38,18.41,118289.0
2025-06-18 12:00:00,18.4,18.41,18.31,18.34,77731.0,18.4,18.41,18.31,18.34,77731.0
2025-06-18 12:05:00,18.34,18.38,18.32,18.36,124347.0,18.34,18.38,18.32,18.36,124347.0
2025-06-18 12:10:00,18.36,18.38,18.32,18.38,47780.0,18.36,18.38,18.32,18.38,47780.0
2025-06-18 12:15:00,18.38,18.41,18.37,18.4,76226.0,18.38,18.41,18.37,18.4,76226.0
2025-06-18 12:20:00,18.39,18.42,18.39,18.39,74471.0,18.39,18.42,18.39,18.39,74471.0
2025-06-18 12:25:00,18.39,18.41,18.38,18.39,53851.0,18.39,18.41,18.38,18.39,53851.0
2025-06-18 12:30:00,18.39,18.4,18.38,18.39,101308.0,18.39,18.4,18.38,18.39,101308.0
2025-06-18 12:35:00,18.38,18.39,18.33,18.37,84156.0,18.38,18.39,18.33,18.37,84156.0
2025-06-18 12:40:00,18.36,18.37,18.31,18.32,36380.0,18.36,18.37,18.31,18.32,36380.0
2025-06-18 12:45:00,18.32,18.34,18.32,18.33,51088.0,18.32,18.34,18.32,18.33,51088.0
2025-06-18 12:50:00,18.34,18.37,18.33,18.35,34681.0,18.34,18.37,18.33,18.35,34681.0
2025-06-18 12:55:00,18.36,18.37,18.34,18.34,27226.0,18.36,18.37,18.34,18.34,27226.0
2025-06-18 13:00:00,18.34,18.37,18.33,18.36,42074.0,18.34,18.37,18.33,18.36,42074.0
2025-06-18 13:05:00,18.36,18.37,18.34,18.36,68902.0,18.36,18.37,18.34,18.36,68902.0
2025-06-18 13:10:00,18.36,18.38,18.35,18.37,68710.0,18.36,18.38,18.35,18.37,68710.0
2025-06-18 13:15:00,18.37,18.38,18.32,18.34,56346.0,18.37,18.38,18.32,18.34,56346.0
2025-06-18 13:20:00,18.34,18.34,18.31,18.34,77803.0,18.34,18.34,18.31,18.34,77803.0
2025-06-18 13:25:00,18.33,18.34,18.3,18.3,37070.0,18.33,18.34,18.3,18.3,37070.0
2025-06-18 13:30:00,18.3,18.34,18.3,18.34,54940.0,18.3,18.34,18.3,18.34,54940.0
2025-06-18 13:35:00,18.34,18.34,18.3,18.32,58409.0,18.34,18.34,18.3,18.32,58409.0
2025-06-18 13:40:00,18.33,18.35,18.31,18.31,76827.0,18.33,18.35,18.31,18.31,76827.0
2025-06-18 13:45:00,18.31,18.33,18.3,18.32,54987.0,18.31,18.33,18.3,18.32,54987.0
2025-06-18 13:50:00,18.32,18.35,18.31,18.33,58412.0,18.32,18.35,18.31,18.33,58412.0
2025-06-18 13:55:00,18.33,18.34,18.3,18.32,33389.0,18.33,18.34,18.3,18.32,33389.0
2025-06-18 14:00:00,18.32,18.43,18.31,18.32,195814.0,18.32,18.43,18.31,18.32,195814.0
2025-06-18 14:05:00,18.32,18.34,18.28,18.3,78361.0,18.32,18.34,18.28,18.3,78361.0
2025-06-18 14:10:00,18.3,18.34,18.3,18.32,80707.0,18.3,18.34,18.3,18.32,80707.0
2025-06-18 14:15:00,18.33,18.36,18.31,18.32,71122.0,18.33,18.36,18.31,18.32,71122.0
2025-06-18 14:20:00,18.32,18.34,18.29,18.3,46408.0,18.32,18.34,18.29,18.3,46408.0
2025-06-18 14:25:00,18.3,18.38,18.3,18.38,79798.0,18.3,18.38,18.3,18.38,79798.0
2025-06-18 14:30:00,18.37,18.42,18.34,18.41,95724.0,18.37,18.42,18.34,18.41,95724.0
2025-06-18 14:35:00,18.41,18.43,18.35,18.41,123224.0,18.41,18.43,18.35,18.41,123224.0
2025-06-18 14:40:00,18.41,18.5,18.41,18.45,115519.0,18.41,18.5,18.41,18.45,115519.0
2025-06-18 14:45:00,18.45,18.46,18.41,18.45,100358.0,18.45,18.46,18.41,18.45,100358.0
2025-06-18 14:50:00,18.44,18.45,18.36,18.37,124307.0,18.44,18.45,18.36,18.37,124307.0
2025-06-18 14:55:00,18.38,18.38,18.25,18.29,174046.0,18.38,18.38,18.25,18.29,174046.0
2025-06-18 15:00:00,18.29,18.39,18.25,18.39,149335.0,18.29,18.39,18.25,18.39,149335.0
2025-06-18 15:05:00,18.39,18.41,18.36,18.38,85121.0,18.39,18.41,18.36,18.38,85121.0
2025-06-18 15:10:00,18.38,18.44,18.34,18.42,114131.0,18.38,18.44,18.34,18.42,114131.0
2025-06-18 15:15:00,18.41,18.41,18.34,18.39,81220.0,18.41,18.41,18.34,18.39,81220.0
2025-06-18 15:20:00,18.39,18.41,18.37,18.38,98475.0,18.39,18.41,18.37,18.38,98475.0
2025-06-18 15:25:00,18.38,18.39,18.31,18.32,92300.0,18.38,18.39,18.31,18.32,92300.0
2025-06-18 15:30:00,18.32,18.37,18.3,18.36,108170.0,18.32,18.37,18.3,18.36,108170.0
2025-06-18 15:35:00,18.35,18.39,18.34,18.36,131006.0,18.35,18.39,18.34,18.36,131006.0
2025-06-18 15:40:00,18.36,18.4,18.35,18.39,148951.0,18.36,18.4,18.35,18.39,148951.0
2025-06-18 15:45:00,18.39,18.4,18.38,18.38,268636.0,18.39,18.4,18.38,18.38,268636.0
2025-06-18 15:50:00,18.38,18.42,18.37,18.39,357376.0,18.38,18.42,18.37,18.39,357376.0
2025-06-18 15:55:00,18.4,18.42,18.37,18.4,961561.0,18.4,18.42,18.37,18.4,961561.0
2025-06-20 09:30:00,18.61,18.77,18.54,18.73,859527.0,18.61,18.77,18.54,18.73,859527.0
2025-06-20 09:35:00,18.74,18.75,18.62,18.64,300351.0,18.74,18.75,18.62,18.64,300351.0
2025-06-20 09:40:00,18.63,18.72,18.63,18.65,150377.0,18.63,18.72,18.63,18.65,150377.0
2025-06-20 09:45:00,18.67,18.69,18.57,18.6,155541.0,18.67,18.69,18.57,18.6,155541.0
2025-06-20 09:50:00,18.61,18.69,18.56,18.69,124641.0,18.61,18.69,18.56,18.69,124641.0
2025-06-20 09:55:00,18.68,18.74,18.62,18.71,132727.0,18.68,18.74,18.62,18.71,132727.0
2025-06-20 10:00:00,18.71,18.77,18.69,18.74,154385.0,18.71,18.77,18.69,18.74,154385.0
2025-06-20 10:05:00,18.75,18.79,18.72,18.75,96930.0,18.75,18.79,18.72,18.75,96930.0
2025-06-20 10:10:00,18.74,18.74,18.67,18.71,113941.0,18.74,18.74,18.67,18.71,113941.0
2025-06-20 10:15:00,18.72,18.76,18.71,18.73,74644.0,18.72,18.76,18.71,18.73,74644.0
2025-06-20 10:20:00,18.73,18.77,18.7,18.73,136738.0,18.73,18.77,18.7,18.73,136738.0
2025-06-20 10:25:00,18.72,18.78,18.69,18.78,142240.0,18.72,18.78,18.69,18.78,142240.0
2025-06-20 10:30:00,18.78,18.83,18.75,18.8,140997.0,18.78,18.83,18.75,18.8,140997.0
2025-06-20 10:35:00,18.81,18.82,18.75,18.78,124943.0,18.81,18.82,18.75,18.78,124943.0
2025-06-20 10:40:00,18.78,18.79,18.65,18.7,105743.0,18.78,18.79,18.65,18.7,105743.0
2025-06-20 10:45:00,18.7,18.73,18.68,18.7,81558.0,18.7,18.73,18.68,18.7,81558.0
2025-06-20 10:50:00,18.71,18.73,18.67,18.71,75554.0,18.71,18.73,18.67,18.71,75554.0
2025-06-20 10:55:00,18.71,18.76,18.69,18.73,66152.0,18.71,18.76,18.69,18.73,66152.0
2025-06-20 11:00:00,18.72,18.78,18.69,18.76,130042.0,18.72,18.78,18.69,18.76,130042.0
2025-06-20 11:05:00,18.76,18.81,18.73,18.75,128583.0,18.76,18.81,18.73,18.75,128583.0
2025-06-20 11:10:00,18.75,18.85,18.75,18.84,112317.0,18.75,18.85,18.75,18.84,112317.0
2025-06-20 11:15:00,18.85,18.88,18.84,18.84,217127.0,18.85,18.88,18.84,18.84,217127.0
2025-06-20 11:20:00,18.85,18.86,18.78,18.8,64606.0,18.85,18.86,18.78,18.8,64606.0
2025-06-20 11:25:00,18.8,18.86,18.78,18.85,126888.0,18.8,18.86,18.78,18.85,126888.0
2025-06-20 11:30:00,18.85,18.93,18.85,18.92,120759.0,18.85,18.93,18.85,18.92,120759.0
2025-06-20 11:35:00,18.93,18.94,18.87,18.89,176478.0,18.93,18.94,18.87,18.89,176478.0
2025-06-20 11:40:00,18.9,18.9,18.87,18.88,93874.0,18.9,18.9,18.87,18.88,93874.0
2025-06-20 11:45:00,18.88,18.91,18.87,18.91,59224.0,18.88,18.91,18.87,18.91,59224.0
2025-06-20 11:50:00,18.91,18.91,18.84,18.85,41046.0,18.91,18.91,18.84,18.85,41046.0
2025-06-20 11:55:00,18.86,18.88,18.84,18.84,45176.0,18.86,18.88,18.84,18.84,45176.0
2025-06-20 12:00:00,18.84,18.84,18.8,18.82,55258.0,18.84,18.84,18.8,18.82,55258.0
2025-06-20 12:05:00,18.82,18.84,18.78,18.8,67390.0,18.82,18.84,18.78,18.8,67390.0
2025-06-20 12:10:00,18.8,18.86,18.8,18.85,76317.0,18.8,18.86,18.8,18.85,76317.0
2025-06-20 12:15:00,18.85,18.89,18.84,18.88,114752.0,18.85,18.89,18.84,18.88,114752.0
2025-06-20 12:20:00,18.88,18.92,18.86,18.92,83375.0,18.88,18.92,18.86,18.92,83375.0
2025-06-20 12:25:00,18.91,18.92,18.88,18.89,56536.0,18.91,18.92,18.88,18.89,56536.0
2025-06-20 12:30:00,18.89,18.92,18.89,18.89,85942.0,18.89,18.92,18.89,18.89,85942.0
2025-06-20 12:35:00,18.9,18.96,18.89,18.95,204122.0,18.9,18.96,18.89,18.95,204122.0
2025-06-20 12:40:00,18.95,18.96,18.93,18.96,85899.0,18.95,18.96,18.93,18.96,85899.0
2025-06-20 12:45:00,18.96,18.96,18.91,18.93,115504.0,18.96,18.96,18.91,18.93,115504.0
2025-06-20 12:50:00,18.92,18.97,18.92,18.96,90602.0,18.92,18.97,18.92,18.96,90602.0
2025-06-20 12:55:00,18.96,18.97,18.87,18.89,351227.0,18.96,18.97,18.87,18.89,351227.0
2025-06-20 13:00:00,18.88,18.94,18.88,18.92,127327.0,18.88,18.94,18.88,18.92,127327.0
2025-06-20 13:05:00,18.92,18.93,18.86,18.86,111437.0,18.92,18.93,18.86,18.86,111437.0
2025-06-20 13:10:00,18.86,18.9,18.85,18.88,96134.0,18.86,18.9,18.85,18.88,96134.0
2025-06-20 13:15:00,18.88,18.91,18.87,18.88,76191.0,18.88,18.91,18.87,18.88,76191.0
2025-06-20 13:20:00,18.89,18.89,18.86,18.87,173158.0,18.89,18.89,18.86,18.87,173158.0
2025-06-20 13:25:00,18.87,18.89,18.85,18.87,61299.0,18.87,18.89,18.85,18.87,61299.0
2025-06-20 13:30:00,18.86,18.86,18.82,18.82,61641.0,18.86,18.86,18.82,18.82,61641.0
2025-06-20 13:35:00,18.83,18.84,18.78,18.81,56142.0,18.83,18.84,18.78,18.81,56142.0
2025-06-20 13:40:00,18.8,18.83,18.8,18.8,65844.0,18.8,18.83,18.8,18.8,65844.0
2025-06-20 13:45:00,18.8,18.82,18.79,18.82,36306.0,18.8,18.82,18.79,18.82,36306.0
2025-06-20 13:50:00,18.82,18.84,18.79,18.82,57496.0,18.82,18.84,18.79,18.82,57496.0
2025-06-20 13:55:00,18.82,18.83,18.81,18.82,27391.0,18.82,18.83,18.81,18.82,27391.0
2025-06-20 14:00:00,18.82,18.84,18.8,18.84,58858.0,18.82,18.84,18.8,18.84,58858.0
2025-06-20 14:05:00,18.84,18.85,18.83,18.85,42436.0,18.84,18.85,18.83,18.85,42436.0
2025-06-20 14:10:00,18.85,18.88,18.84,18.85,86524.0,18.85,18.88,18.84,18.85,86524.0
2025-06-20 14:15:00,18.85,18.89,18.84,18.89,65348.0,18.85,18.89,18.84,18.89,65348.0
2025-06-20 14:20:00,18.89,18.9,18.88,18.89,31825.0,18.89,18.9,18.88,18.89,31825.0
2025-06-20 14:25:00,18.89,18.93,18.89,18.91,109381.0,18.89,18.93,18.89,18.91,109381.0
2025-06-20 14:30:00,18.92,18.94,18.89,18.94,77039.0,18.92,18.94,18.89,18.94,77039.0
2025-06-20 14:35:00,18.94,18.94,18.9,18.91,61673.0,18.94,18.94,18.9,18.91,61673.0
2025-06-20 14:40:00,18.91,18.92,18.9,18.91,33985.0,18.91,18.92,18.9,18.91,33985.0
2025-06-20 14:45:00,18.91,18.92,18.9,18.91,42568.0,18.91,18.92,18.9,18.91,42568.0
2025-06-20 14:50:00,18.91,18.93,18.91,18.93,26009.0,18.91,18.93,18.91,18.93,26009.0
2025-06-20 14:55:00,18.93,18.93,18.87,18.9,101841.0,18.93,18.93,18.87,18.9,101841.0
2025-06-20 15:00:00,18.9,18.97,18.89,18.94,144493.0,18.9,18.97,18.89,18.94,144493.0
2025-06-20 15:05:00,18.95,18.96,18.92,18.93,105123.0,18.95,18.96,18.92,18.93,105123.0
2025-06-20 15:10:00,18.93,18.94,18.92,18.93,30562.0,18.93,18.94,18.92,18.93,30562.0
2025-06-20 15:15:00,18.93,18.93,18.91,18.91,77094.0,18.93,18.93,18.91,18.91,77094.0
2025-06-20 15:20:00,18.91,18.94,18.9,18.93,49854.0,18.91,18.94,18.9,18.93,49854.0
2025-06-20 15:25:00,18.94,18.95,18.93,18.94,74883.0,18.94,18.95,18.93,18.94,74883.0
2025-06-20 15:30:00,18.94,18.96,18.93,18.96,199641.0,18.94,18.96,18.93,18.96,199641.0
2025-06-20 15:35:00,18.95,18.97,18.92,18.93,137154.0,18.95,18.97,18.92,18.93,137154.0
2025-06-20 15:40:00,18.93,18.94,18.89,18.9,112428.0,18.93,18.94,18.89,18.9,112428.0
2025-06-20 15:45:00,18.91,18.91,18.87,18.89,90730.0,18.91,18.91,18.87,18.89,90730.0
2025-06-20 15:50:00,18.89,18.93,18.85,18.93,416023.0,18.89,18.93,18.85,18.93,416023.0
2025-06-20 15:55:00,18.93,18.96,18.85,18.86,765071.0,18.93,18.96,18.85,18.86,765071.0